date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,24.87,24.88,24.81,24.82,175400.0,12.9709,12.9761,12.9396,12.9448,175400.0
2005-01-03 09:40:00,24.82,24.82,24.75,24.79,153800.0,12.9448,12.9448,12.9083,12.9292,153800.0
2005-01-03 09:50:00,24.8,24.82,24.75,24.82,67200.0,12.9344,12.9448,12.9083,12.9448,67200.0
2005-01-03 10:00:00,24.81,24.85,24.75,24.76,71400.0,12.9396,12.9605,12.9083,12.9135,71400.0
2005-01-03 10:10:00,24.76,24.79,24.75,24.75,79800.0,12.9135,12.9292,12.9083,12.9083,79800.0
2005-01-03 10:20:00,24.75,24.77,24.7,24.75,69400.0,12.9083,12.9187,12.8822,12.9083,69400.0
2005-01-03 10:30:00,24.74,24.75,24.72,24.75,52600.0,12.9031,12.9083,12.8927,12.9083,52600.0
2005-01-03 10:40:00,24.75,24.75,24.73,24.73,25400.0,12.9083,12.9083,12.8979,12.8979,25400.0
2005-01-03 10:50:00,24.74,24.74,24.71,24.73,80200.0,12.9031,12.9031,12.8874,12.8979,80200.0
2005-01-03 11:00:00,24.73,24.74,24.7,24.73,137800.0,12.8979,12.9031,12.8822,12.8979,137800.0
2005-01-03 11:10:00,24.73,24.74,24.72,24.73,58400.0,12.8979,12.9031,12.8927,12.8979,58400.0
2005-01-03 11:20:00,24.73,24.74,24.71,24.72,66400.0,12.8979,12.9031,12.8874,12.8927,66400.0
2005-01-03 11:30:00,24.72,24.72,24.7,24.7,74400.0,12.8927,12.8927,12.8822,12.8822,74400.0
2005-01-03 11:40:00,24.7,24.71,24.68,24.71,137800.0,12.8822,12.8874,12.8718,12.8874,137800.0
2005-01-03 11:50:00,24.71,24.71,24.7,24.7,47000.0,12.8874,12.8874,12.8822,12.8822,47000.0
2005-01-03 12:00:00,24.7,24.71,24.68,24.7,164800.0,12.8822,12.8874,12.8718,12.8822,164800.0
2005-01-03 12:10:00,24.7,24.7,24.68,24.68,66800.0,12.8822,12.8822,12.8718,12.8718,66800.0
2005-01-03 12:20:00,24.68,24.68,24.67,24.67,106400.0,12.8718,12.8718,12.8666,12.8666,106400.0
2005-01-03 12:30:00,24.67,24.67,24.65,24.66,26200.0,12.8666,12.8666,12.8562,12.8614,26200.0
2005-01-03 12:40:00,24.66,24.66,24.65,24.66,41400.0,12.8614,12.8614,12.8562,12.8614,41400.0
2005-01-03 12:50:00,24.66,24.66,24.64,24.65,55000.0,12.8614,12.8614,12.8509,12.8562,55000.0
2005-01-03 13:00:00,24.65,24.65,24.6,24.6,53600.0,12.8562,12.8562,12.8301,12.8301,53600.0
2005-01-03 13:10:00,24.58,24.59,24.56,24.56,108800.0,12.8196,12.8249,12.8092,12.8092,108800.0
2005-01-03 13:20:00,24.56,24.57,24.4,24.45,263400.0,12.8092,12.8144,12.7258,12.7518,263400.0
2005-01-03 13:30:00,24.46,24.49,24.45,24.48,81800.0,12.7571,12.7727,12.7518,12.7675,81800.0
2005-01-03 13:40:00,24.48,24.51,24.47,24.5,65000.0,12.7675,12.7831,12.7623,12.7779,65000.0
2005-01-03 13:50:00,24.5,24.5,24.43,24.43,85000.0,12.7779,12.7779,12.7414,12.7414,85000.0
2005-01-03 14:00:00,24.43,24.47,24.43,24.47,280600.0,12.7414,12.7623,12.7414,12.7623,280600.0
2005-01-03 14:10:00,24.47,24.55,24.46,24.53,196000.0,12.7623,12.804,12.7571,12.7936,196000.0
2005-01-03 14:20:00,24.55,24.56,24.53,24.54,56600.0,12.804,12.8092,12.7936,12.7988,56600.0
2005-01-03 14:30:00,24.53,24.56,24.53,24.54,62200.0,12.7936,12.8092,12.7936,12.7988,62200.0
2005-01-03 14:40:00,24.54,24.55,24.52,24.52,74800.0,12.7988,12.804,12.7883,12.7883,74800.0
2005-01-03 14:50:00,24.52,24.53,24.5,24.52,101400.0,12.7883,12.7936,12.7779,12.7883,101400.0
2005-01-03 15:00:00,24.52,24.53,24.5,24.5,123400.0,12.7883,12.7936,12.7779,12.7779,123400.0
2005-01-03 15:10:00,24.51,24.51,24.46,24.47,93800.0,12.7831,12.7831,12.7571,12.7623,93800.0
2005-01-03 15:20:00,24.46,24.47,24.45,24.46,143800.0,12.7571,12.7623,12.7518,12.7571,143800.0
2005-01-03 15:30:00,24.46,24.46,24.43,24.43,78000.0,12.7571,12.7571,12.7414,12.7414,78000.0
2005-01-03 15:40:00,24.44,24.46,24.43,24.44,114600.0,12.7466,12.7571,12.7414,12.7466,114600.0
2005-01-03 15:50:00,24.44,24.45,24.41,24.44,223000.0,12.7466,12.7518,12.731,12.7466,223000.0
2005-01-04 09:30:00,24.57,24.57,24.51,24.54,150600.0,12.8144,12.8144,12.7831,12.7988,150600.0
2005-01-04 09:40:00,24.54,24.58,24.53,24.57,53400.0,12.7988,12.8196,12.7936,12.8144,53400.0
2005-01-04 09:50:00,24.57,24.62,24.57,24.61,73600.0,12.8144,12.8405,12.8144,12.8353,73600.0
2005-01-04 10:00:00,24.61,24.61,24.59,24.59,88600.0,12.8353,12.8353,12.8249,12.8249,88600.0
2005-01-04 10:10:00,24.59,24.6,24.58,24.58,38000.0,12.8249,12.8301,12.8196,12.8196,38000.0
2005-01-04 10:20:00,24.58,24.58,24.53,24.56,37000.0,12.8196,12.8196,12.7936,12.8092,37000.0
2005-01-04 10:30:00,24.57,24.6,24.55,24.59,57600.0,12.8144,12.8301,12.804,12.8249,57600.0
2005-01-04 10:40:00,24.59,24.6,24.57,24.58,56600.0,12.8249,12.8301,12.8144,12.8196,56600.0
2005-01-04 10:50:00,24.58,24.59,24.56,24.57,64600.0,12.8196,12.8249,12.8092,12.8144,64600.0
2005-01-04 11:00:00,24.57,24.58,24.55,24.57,51600.0,12.8144,12.8196,12.804,12.8144,51600.0
2005-01-04 11:10:00,24.57,24.58,24.55,24.58,46800.0,12.8144,12.8196,12.804,12.8196,46800.0
2005-01-04 11:20:00,24.57,24.58,24.55,24.56,42200.0,12.8144,12.8196,12.804,12.8092,42200.0
2005-01-04 11:30:00,24.56,24.57,24.55,24.56,33800.0,12.8092,12.8144,12.804,12.8092,33800.0
2005-01-04 11:40:00,24.56,24.57,24.55,24.55,27600.0,12.8092,12.8144,12.804,12.804,27600.0
2005-01-04 11:50:00,24.56,24.57,24.55,24.57,35800.0,12.8092,12.8144,12.804,12.8144,35800.0
2005-01-04 12:00:00,24.57,24.57,24.55,24.57,19800.0,12.8144,12.8144,12.804,12.8144,19800.0
2005-01-04 12:10:00,24.56,24.57,24.55,24.56,34000.0,12.8092,12.8144,12.804,12.8092,34000.0
2005-01-04 12:20:00,24.56,24.56,24.54,24.55,103800.0,12.8092,12.8092,12.7988,12.804,103800.0
2005-01-04 12:30:00,24.54,24.55,24.54,24.54,55600.0,12.7988,12.804,12.7988,12.7988,55600.0
2005-01-04 12:40:00,24.54,24.54,24.51,24.51,65600.0,12.7988,12.7988,12.7831,12.7831,65600.0
2005-01-04 12:50:00,24.52,24.52,24.48,24.48,50400.0,12.7883,12.7883,12.7675,12.7675,50400.0
2005-01-04 13:00:00,24.47,24.51,24.47,24.5,47200.0,12.7623,12.7831,12.7623,12.7779,47200.0
2005-01-04 13:10:00,24.5,24.51,24.49,24.5,41200.0,12.7779,12.7831,12.7727,12.7779,41200.0
2005-01-04 13:20:00,24.5,24.52,24.48,24.5,64200.0,12.7779,12.7883,12.7675,12.7779,64200.0
2005-01-04 13:30:00,24.52,24.52,24.5,24.5,21000.0,12.7883,12.7883,12.7779,12.7779,21000.0
2005-01-04 13:40:00,24.5,24.5,24.39,24.43,196200.0,12.7779,12.7779,12.7205,12.7414,196200.0
2005-01-04 13:50:00,24.43,24.43,24.41,24.41,48400.0,12.7414,12.7414,12.731,12.731,48400.0
2005-01-04 14:00:00,24.41,24.41,24.36,24.36,86800.0,12.731,12.731,12.7049,12.7049,86800.0
2005-01-04 14:10:00,24.36,24.39,24.35,24.36,48600.0,12.7049,12.7205,12.6997,12.7049,48600.0
2005-01-04 14:20:00,24.35,24.36,24.28,24.29,87200.0,12.6997,12.7049,12.6632,12.6684,87200.0
2005-01-04 14:30:00,24.28,24.29,24.27,24.28,104200.0,12.6632,12.6684,12.658,12.6632,104200.0
2005-01-04 14:40:00,24.29,24.31,24.24,24.25,123200.0,12.6684,12.6788,12.6423,12.6475,123200.0
2005-01-04 14:50:00,24.25,24.33,24.25,24.33,108000.0,12.6475,12.6893,12.6475,12.6893,108000.0
2005-01-04 15:00:00,24.33,24.34,24.31,24.31,66800.0,12.6893,12.6945,12.6788,12.6788,66800.0
2005-01-04 15:10:00,24.31,24.37,24.31,24.35,117600.0,12.6788,12.7101,12.6788,12.6997,117600.0
2005-01-04 15:20:00,24.35,24.35,24.32,24.33,87400.0,12.6997,12.6997,12.684,12.6893,87400.0
2005-01-04 15:30:00,24.34,24.35,24.32,24.35,363800.0,12.6945,12.6997,12.684,12.6997,363800.0
2005-01-04 15:40:00,24.35,24.4,24.35,24.39,169400.0,12.6997,12.7258,12.6997,12.7205,169400.0
2005-01-04 15:50:00,24.39,24.43,24.38,24.38,160600.0,12.7205,12.7414,12.7153,12.7153,160600.0
2005-01-05 09:30:00,24.28,24.36,24.28,24.31,201000.0,12.6632,12.7049,12.6632,12.6788,201000.0
2005-01-05 09:40:00,24.32,24.34,24.29,24.32,78200.0,12.684,12.6945,12.6684,12.684,78200.0
2005-01-05 09:50:00,24.33,24.35,24.29,24.29,256400.0,12.6893,12.6997,12.6684,12.6684,256400.0
2005-01-05 10:00:00,24.29,24.32,24.25,24.3,83000.0,12.6684,12.684,12.6475,12.6736,83000.0
2005-01-05 10:10:00,24.31,24.35,24.3,24.31,189400.0,12.6788,12.6997,12.6736,12.6788,189400.0
2005-01-05 10:20:00,24.32,24.33,24.25,24.28,100600.0,12.684,12.6893,12.6475,12.6632,100600.0
2005-01-05 10:30:00,24.27,24.29,24.22,24.26,139600.0,12.658,12.6684,12.6319,12.6527,139600.0
2005-01-05 10:40:00,24.27,24.29,24.25,24.27,86200.0,12.658,12.6684,12.6475,12.658,86200.0
2005-01-05 10:50:00,24.27,24.29,24.25,24.25,256200.0,12.658,12.6684,12.6475,12.6475,256200.0
2005-01-05 11:00:00,24.26,24.3,24.24,24.3,83600.0,12.6527,12.6736,12.6423,12.6736,83600.0
2005-01-05 11:10:00,24.3,24.32,24.3,24.32,243200.0,12.6736,12.684,12.6736,12.684,243200.0
2005-01-05 11:20:00,24.32,24.32,24.29,24.3,176400.0,12.684,12.684,12.6684,12.6736,176400.0
2005-01-05 11:30:00,24.3,24.34,24.29,24.32,51000.0,12.6736,12.6945,12.6684,12.684,51000.0
2005-01-05 11:40:00,24.32,24.41,24.32,24.38,90200.0,12.684,12.731,12.684,12.7153,90200.0
2005-01-05 11:50:00,24.38,24.39,24.36,24.36,27600.0,12.7153,12.7205,12.7049,12.7049,27600.0
2005-01-05 12:00:00,24.38,24.39,24.34,24.36,69400.0,12.7153,12.7205,12.6945,12.7049,69400.0
2005-01-05 12:10:00,24.35,24.36,24.34,24.36,27400.0,12.6997,12.7049,12.6945,12.7049,27400.0
2005-01-05 12:20:00,24.36,24.44,24.35,24.4,114400.0,12.7049,12.7466,12.6997,12.7258,114400.0
2005-01-05 12:30:00,24.4,24.42,24.39,24.41,91600.0,12.7258,12.7362,12.7205,12.731,91600.0
2005-01-05 12:40:00,24.41,24.43,24.4,24.43,55200.0,12.731,12.7414,12.7258,12.7414,55200.0
2005-01-05 12:50:00,24.43,24.47,24.43,24.47,91600.0,12.7414,12.7623,12.7414,12.7623,91600.0
2005-01-05 13:00:00,24.46,24.5,24.46,24.5,297600.0,12.7571,12.7779,12.7571,12.7779,297600.0
2005-01-05 13:10:00,24.48,24.58,24.46,24.56,336000.0,12.7675,12.8196,12.7571,12.8092,336000.0
2005-01-05 13:20:00,24.56,24.73,24.56,24.7,449800.0,12.8092,12.8979,12.8092,12.8822,449800.0
2005-01-05 13:30:00,24.7,24.79,24.68,24.77,205400.0,12.8822,12.9292,12.8718,12.9187,205400.0
2005-01-05 13:40:00,24.78,24.83,24.76,24.79,289800.0,12.924,12.95,12.9135,12.9292,289800.0
2005-01-05 13:50:00,24.79,24.85,24.79,24.83,206000.0,12.9292,12.9605,12.9292,12.95,206000.0
2005-01-05 14:00:00,24.84,24.85,24.82,24.83,158400.0,12.9552,12.9605,12.9448,12.95,158400.0
2005-01-05 14:10:00,24.82,24.83,24.74,24.74,177600.0,12.9448,12.95,12.9031,12.9031,177600.0
2005-01-05 14:20:00,24.74,24.8,24.73,24.78,154800.0,12.9031,12.9344,12.8979,12.924,154800.0
2005-01-05 14:30:00,24.78,24.88,24.78,24.86,292800.0,12.924,12.9761,12.924,12.9657,292800.0
2005-01-05 14:40:00,24.85,24.86,24.8,24.81,197200.0,12.9605,12.9657,12.9344,12.9396,197200.0
2005-01-05 14:50:00,24.81,24.9,24.79,24.9,408400.0,12.9396,12.9865,12.9292,12.9865,408400.0
2005-01-05 15:00:00,24.9,24.95,24.9,24.91,226200.0,12.9865,13.0126,12.9865,12.9918,226200.0
2005-01-05 15:10:00,24.91,24.93,24.86,24.88,238400.0,12.9918,13.0022,12.9657,12.9761,238400.0
2005-01-05 15:20:00,24.86,24.88,24.85,24.86,207400.0,12.9657,12.9761,12.9605,12.9657,207400.0
2005-01-05 15:30:00,24.85,24.86,24.82,24.83,118800.0,12.9605,12.9657,12.9448,12.95,118800.0
2005-01-05 15:40:00,24.83,24.84,24.78,24.8,239200.0,12.95,12.9552,12.924,12.9344,239200.0
2005-01-05 15:50:00,24.8,24.86,24.8,24.84,475800.0,12.9344,12.9657,12.9344,12.9552,475800.0
2005-01-06 09:30:00,24.84,24.88,24.78,24.84,259600.0,13.0359,13.0569,13.0044,13.0359,259600.0
2005-01-06 09:40:00,24.85,24.87,24.83,24.84,144800.0,13.0411,13.0516,13.0306,13.0359,144800.0
2005-01-06 09:50:00,24.84,24.85,24.77,24.79,218800.0,13.0359,13.0411,12.9992,13.0096,218800.0
2005-01-06 10:00:00,24.77,24.83,24.75,24.83,110600.0,12.9992,13.0306,12.9887,13.0306,110600.0
2005-01-06 10:10:00,24.83,24.84,24.81,24.81,117200.0,13.0306,13.0359,13.0201,13.0201,117200.0
2005-01-06 10:20:00,24.81,24.83,24.79,24.79,125400.0,13.0201,13.0306,13.0096,13.0096,125400.0
2005-01-06 10:30:00,24.78,24.79,24.75,24.75,75800.0,13.0044,13.0096,12.9887,12.9887,75800.0
2005-01-06 10:40:00,24.75,24.77,24.73,24.77,194000.0,12.9887,12.9992,12.9782,12.9992,194000.0
2005-01-06 10:50:00,24.77,24.77,24.71,24.73,72600.0,12.9992,12.9992,12.9677,12.9782,72600.0
2005-01-06 11:00:00,24.73,24.76,24.73,24.75,121200.0,12.9782,12.9939,12.9782,12.9887,121200.0
2005-01-06 11:10:00,24.75,24.75,24.73,24.74,57000.0,12.9887,12.9887,12.9782,12.9834,57000.0
2005-01-06 11:20:00,24.73,24.83,24.73,24.82,126800.0,12.9782,13.0306,12.9782,13.0254,126800.0
2005-01-06 11:30:00,24.82,24.86,24.82,24.82,83400.0,13.0254,13.0464,13.0254,13.0254,83400.0
2005-01-06 11:40:00,24.83,24.84,24.82,24.84,66200.0,13.0306,13.0359,13.0254,13.0359,66200.0
2005-01-06 11:50:00,24.84,24.85,24.83,24.83,48000.0,13.0359,13.0411,13.0306,13.0306,48000.0
2005-01-06 12:00:00,24.83,24.85,24.83,24.85,107000.0,13.0306,13.0411,13.0306,13.0411,107000.0
2005-01-06 12:10:00,24.84,24.85,24.84,24.85,73000.0,13.0359,13.0411,13.0359,13.0411,73000.0
2005-01-06 12:20:00,24.85,24.86,24.85,24.86,64200.0,13.0411,13.0464,13.0411,13.0464,64200.0
2005-01-06 12:30:00,24.86,24.86,24.84,24.84,36000.0,13.0464,13.0464,13.0359,13.0359,36000.0
2005-01-06 12:40:00,24.84,24.85,24.84,24.85,59000.0,13.0359,13.0411,13.0359,13.0411,59000.0
2005-01-06 12:50:00,24.85,24.86,24.82,24.82,36400.0,13.0411,13.0464,13.0254,13.0254,36400.0
2005-01-06 13:00:00,24.82,24.83,24.8,24.8,37200.0,13.0254,13.0306,13.0149,13.0149,37200.0
2005-01-06 13:10:00,24.81,24.81,24.8,24.8,38200.0,13.0201,13.0201,13.0149,13.0149,38200.0
2005-01-06 13:20:00,24.81,24.84,24.8,24.84,313800.0,13.0201,13.0359,13.0149,13.0359,313800.0
2005-01-06 13:30:00,24.84,24.84,24.83,24.84,31200.0,13.0359,13.0359,13.0306,13.0359,31200.0
2005-01-06 13:40:00,24.83,24.85,24.83,24.85,36600.0,13.0306,13.0411,13.0306,13.0411,36600.0
2005-01-06 13:50:00,24.84,24.85,24.84,24.85,249000.0,13.0359,13.0411,13.0359,13.0411,249000.0
2005-01-06 14:00:00,24.85,24.85,24.83,24.83,52000.0,13.0411,13.0411,13.0306,13.0306,52000.0
2005-01-06 14:10:00,24.84,24.84,24.83,24.83,53400.0,13.0359,13.0359,13.0306,13.0306,53400.0
2005-01-06 14:20:00,24.84,24.84,24.83,24.83,35800.0,13.0359,13.0359,13.0306,13.0306,35800.0
2005-01-06 14:30:00,24.83,24.86,24.83,24.85,124400.0,13.0306,13.0464,13.0306,13.0411,124400.0
2005-01-06 14:40:00,24.85,24.88,24.85,24.85,125800.0,13.0411,13.0569,13.0411,13.0411,125800.0
2005-01-06 14:50:00,24.85,24.86,24.84,24.84,48600.0,13.0411,13.0464,13.0359,13.0359,48600.0
2005-01-06 15:00:00,24.84,24.85,24.82,24.85,82600.0,13.0359,13.0411,13.0254,13.0411,82600.0
2005-01-06 15:10:00,24.85,24.88,24.85,24.85,297000.0,13.0411,13.0569,13.0411,13.0411,297000.0
2005-01-06 15:20:00,24.85,24.86,24.83,24.85,87200.0,13.0411,13.0464,13.0306,13.0411,87200.0
2005-01-06 15:30:00,24.85,24.95,24.85,24.95,226600.0,13.0411,13.0936,13.0411,13.0936,226600.0
2005-01-06 15:40:00,24.94,24.95,24.91,24.92,152600.0,13.0884,13.0936,13.0726,13.0779,152600.0
2005-01-06 15:50:00,24.92,24.92,24.89,24.9,146000.0,13.0779,13.0779,13.0621,13.0674,146000.0
2005-01-07 09:30:00,25.0,25.13,24.99,25.1,801000.0,13.1199,13.1881,13.1146,13.1723,801000.0
2005-01-07 09:40:00,25.1,25.35,25.1,25.34,480200.0,13.1723,13.3035,13.1723,13.2983,480200.0
2005-01-07 09:50:00,25.34,25.34,25.26,25.27,502600.0,13.2983,13.2983,13.2563,13.2616,502600.0
2005-01-07 10:00:00,25.28,25.3,25.25,25.28,838200.0,13.2668,13.2773,13.2511,13.2668,838200.0
2005-01-07 10:10:00,25.28,25.28,25.19,25.21,269800.0,13.2668,13.2668,13.2196,13.2301,269800.0
2005-01-07 10:20:00,25.21,25.21,25.18,25.19,345200.0,13.2301,13.2301,13.2143,13.2196,345200.0
2005-01-07 10:30:00,25.18,25.22,25.18,25.18,141400.0,13.2143,13.2353,13.2143,13.2143,141400.0
2005-01-07 10:40:00,25.18,25.18,25.1,25.13,372400.0,13.2143,13.2143,13.1723,13.1881,372400.0
2005-01-07 10:50:00,25.13,25.18,25.12,25.16,116000.0,13.1881,13.2143,13.1828,13.2038,116000.0
2005-01-07 11:00:00,25.17,25.25,25.17,25.24,283400.0,13.2091,13.2511,13.2091,13.2458,283400.0
2005-01-07 11:10:00,25.24,25.27,25.22,25.23,201400.0,13.2458,13.2616,13.2353,13.2406,201400.0
2005-01-07 11:20:00,25.23,25.25,25.21,25.24,141600.0,13.2406,13.2511,13.2301,13.2458,141600.0
2005-01-07 11:30:00,25.24,25.29,25.24,25.26,347000.0,13.2458,13.272,13.2458,13.2563,347000.0
2005-01-07 11:40:00,25.26,25.28,25.25,25.26,77800.0,13.2563,13.2668,13.2511,13.2563,77800.0
2005-01-07 11:50:00,25.27,25.28,25.26,25.28,565000.0,13.2616,13.2668,13.2563,13.2668,565000.0
2005-01-07 12:00:00,25.28,25.29,25.26,25.27,127000.0,13.2668,13.272,13.2563,13.2616,127000.0
2005-01-07 12:10:00,25.27,25.3,25.26,25.28,179600.0,13.2616,13.2773,13.2563,13.2668,179600.0
2005-01-07 12:20:00,25.27,25.32,25.27,25.32,122600.0,13.2616,13.2878,13.2616,13.2878,122600.0
2005-01-07 12:30:00,25.32,25.44,25.32,25.4,380800.0,13.2878,13.3508,13.2878,13.3298,380800.0
2005-01-07 12:40:00,25.41,25.41,25.35,25.4,246400.0,13.335,13.335,13.3035,13.3298,246400.0
2005-01-07 12:50:00,25.41,25.42,25.38,25.38,89600.0,13.335,13.3403,13.3193,13.3193,89600.0
2005-01-07 13:00:00,25.38,25.48,25.38,25.43,199800.0,13.3193,13.3718,13.3193,13.3455,199800.0
2005-01-07 13:10:00,25.44,25.48,25.43,25.45,158800.0,13.3508,13.3718,13.3455,13.356,158800.0
2005-01-07 13:20:00,25.46,25.46,25.42,25.43,156200.0,13.3613,13.3613,13.3403,13.3455,156200.0
2005-01-07 13:30:00,25.43,25.47,25.43,25.45,108000.0,13.3455,13.3665,13.3455,13.356,108000.0
2005-01-07 13:40:00,25.45,25.48,25.41,25.43,343400.0,13.356,13.3718,13.335,13.3455,343400.0
2005-01-07 13:50:00,25.43,25.45,25.42,25.42,88000.0,13.3455,13.356,13.3403,13.3403,88000.0
2005-01-07 14:00:00,25.43,25.47,25.42,25.43,222000.0,13.3455,13.3665,13.3403,13.3455,222000.0
2005-01-07 14:10:00,25.43,25.46,25.4,25.41,163600.0,13.3455,13.3613,13.3298,13.335,163600.0
2005-01-07 14:20:00,25.41,25.45,25.41,25.44,100800.0,13.335,13.356,13.335,13.3508,100800.0
2005-01-07 14:30:00,25.43,25.46,25.39,25.4,386400.0,13.3455,13.3613,13.3245,13.3298,386400.0
2005-01-07 14:40:00,25.4,25.42,25.39,25.41,283400.0,13.3298,13.3403,13.3245,13.335,283400.0
2005-01-07 14:50:00,25.41,25.42,25.39,25.39,122400.0,13.335,13.3403,13.3245,13.3245,122400.0
2005-01-07 15:00:00,25.4,25.41,25.38,25.38,223400.0,13.3298,13.335,13.3193,13.3193,223400.0
2005-01-07 15:10:00,25.38,25.4,25.37,25.39,246400.0,13.3193,13.3298,13.314,13.3245,246400.0
2005-01-07 15:20:00,25.39,25.4,25.38,25.4,156600.0,13.3245,13.3298,13.3193,13.3298,156600.0
2005-01-07 15:30:00,25.4,25.41,25.39,25.4,244400.0,13.3298,13.335,13.3245,13.3298,244400.0
2005-01-07 15:40:00,25.4,25.43,25.39,25.42,358600.0,13.3298,13.3455,13.3245,13.3403,358600.0
2005-01-07 15:50:00,25.44,25.47,25.43,25.45,247800.0,13.3508,13.3665,13.3455,13.356,247800.0
2005-01-10 09:30:00,25.25,25.33,25.25,25.32,228000.0,13.2511,13.293,13.2511,13.2878,228000.0
2005-01-10 09:40:00,25.31,25.33,25.3,25.33,89600.0,13.2825,13.293,13.2773,13.293,89600.0
2005-01-10 09:50:00,25.33,25.38,25.33,25.37,128600.0,13.293,13.3193,13.293,13.314,128600.0
2005-01-10 10:00:00,25.37,25.4,25.36,25.38,148400.0,13.314,13.3298,13.3088,13.3193,148400.0
2005-01-10 10:10:00,25.38,25.44,25.38,25.43,135600.0,13.3193,13.3508,13.3193,13.3455,135600.0
2005-01-10 10:20:00,25.42,25.43,25.41,25.43,110000.0,13.3403,13.3455,13.335,13.3455,110000.0
2005-01-10 10:30:00,25.42,25.45,25.42,25.43,121800.0,13.3403,13.356,13.3403,13.3455,121800.0
2005-01-10 10:40:00,25.42,25.46,25.42,25.46,250600.0,13.3403,13.3613,13.3403,13.3613,250600.0
2005-01-10 10:50:00,25.45,25.47,25.43,25.45,118200.0,13.356,13.3665,13.3455,13.356,118200.0
2005-01-10 11:00:00,25.45,25.45,25.43,25.45,46800.0,13.356,13.356,13.3455,13.356,46800.0
2005-01-10 11:10:00,25.45,25.46,25.41,25.46,112400.0,13.356,13.3613,13.335,13.3613,112400.0
2005-01-10 11:20:00,25.45,25.48,25.45,25.48,126800.0,13.356,13.3718,13.356,13.3718,126800.0
2005-01-10 11:30:00,25.48,25.49,25.43,25.43,77200.0,13.3718,13.377,13.3455,13.3455,77200.0
2005-01-10 11:40:00,25.43,25.48,25.41,25.48,165000.0,13.3455,13.3718,13.335,13.3718,165000.0
2005-01-10 11:50:00,25.48,25.48,25.45,25.46,83200.0,13.3718,13.3718,13.356,13.3613,83200.0
2005-01-10 12:00:00,25.46,25.46,25.42,25.43,193400.0,13.3613,13.3613,13.3403,13.3455,193400.0
2005-01-10 12:10:00,25.43,25.43,25.42,25.42,99200.0,13.3455,13.3455,13.3403,13.3403,99200.0
2005-01-10 12:20:00,25.42,25.46,25.42,25.45,72600.0,13.3403,13.3613,13.3403,13.356,72600.0
2005-01-10 12:30:00,25.45,25.47,25.45,25.46,117400.0,13.356,13.3665,13.356,13.3613,117400.0
2005-01-10 12:40:00,25.46,25.47,25.45,25.47,60000.0,13.3613,13.3665,13.356,13.3665,60000.0
2005-01-10 12:50:00,25.47,25.47,25.46,25.46,103600.0,13.3665,13.3665,13.3613,13.3613,103600.0
2005-01-10 13:00:00,25.46,25.46,25.45,25.45,65000.0,13.3613,13.3613,13.356,13.356,65000.0
2005-01-10 13:10:00,25.45,25.47,25.44,25.47,156600.0,13.356,13.3665,13.3508,13.3665,156600.0
2005-01-10 13:20:00,25.46,25.48,25.46,25.48,108600.0,13.3613,13.3718,13.3613,13.3718,108600.0
2005-01-10 13:30:00,25.47,25.58,25.47,25.55,362000.0,13.3665,13.4242,13.3665,13.4085,362000.0
2005-01-10 13:40:00,25.54,25.61,25.52,25.59,284400.0,13.4032,13.44,13.3927,13.4295,284400.0
2005-01-10 13:50:00,25.58,25.6,25.55,25.56,141000.0,13.4242,13.4347,13.4085,13.4137,141000.0
2005-01-10 14:00:00,25.56,25.56,25.47,25.51,133800.0,13.4137,13.4137,13.3665,13.3875,133800.0
2005-01-10 14:10:00,25.51,25.54,25.5,25.53,140200.0,13.3875,13.4032,13.3823,13.398,140200.0
2005-01-10 14:20:00,25.52,25.53,25.49,25.5,124800.0,13.3927,13.398,13.377,13.3823,124800.0
2005-01-10 14:30:00,25.5,25.53,25.49,25.52,165400.0,13.3823,13.398,13.377,13.3927,165400.0
2005-01-10 14:40:00,25.52,25.54,25.52,25.53,54000.0,13.3927,13.4032,13.3927,13.398,54000.0
2005-01-10 14:50:00,25.53,25.54,25.5,25.51,122200.0,13.398,13.4032,13.3823,13.3875,122200.0
2005-01-10 15:00:00,25.51,25.53,25.5,25.52,204200.0,13.3875,13.398,13.3823,13.3927,204200.0
2005-01-10 15:10:00,25.52,25.53,25.49,25.49,121200.0,13.3927,13.398,13.377,13.377,121200.0
2005-01-10 15:20:00,25.49,25.5,25.45,25.5,120000.0,13.377,13.3823,13.356,13.3823,120000.0
2005-01-10 15:30:00,25.5,25.53,25.49,25.52,287000.0,13.3823,13.398,13.377,13.3927,287000.0
2005-01-10 15:40:00,25.51,25.55,25.5,25.53,137200.0,13.3875,13.4085,13.3823,13.398,137200.0
2005-01-10 15:50:00,25.53,25.54,25.53,25.53,169400.0,13.398,13.4032,13.398,13.398,169400.0
2005-01-11 09:30:00,25.35,25.45,25.32,25.43,546200.0,13.3035,13.356,13.2878,13.3455,546200.0
2005-01-11 09:40:00,25.43,25.45,25.41,25.43,99800.0,13.3455,13.356,13.335,13.3455,99800.0
2005-01-11 09:50:00,25.43,25.48,25.42,25.46,126400.0,13.3455,13.3718,13.3403,13.3613,126400.0
2005-01-11 10:00:00,25.46,25.46,25.36,25.4,275200.0,13.3613,13.3613,13.3088,13.3298,275200.0
2005-01-11 10:10:00,25.4,25.43,25.38,25.43,127400.0,13.3298,13.3455,13.3193,13.3455,127400.0
2005-01-11 10:20:00,25.43,25.45,25.42,25.43,155600.0,13.3455,13.356,13.3403,13.3455,155600.0
2005-01-11 10:30:00,25.43,25.43,25.41,25.41,188200.0,13.3455,13.3455,13.335,13.335,188200.0
2005-01-11 10:40:00,25.41,25.42,25.4,25.42,186800.0,13.335,13.3403,13.3298,13.3403,186800.0
2005-01-11 10:50:00,25.41,25.42,25.4,25.41,87000.0,13.335,13.3403,13.3298,13.335,87000.0
2005-01-11 11:00:00,25.41,25.41,25.4,25.41,125400.0,13.335,13.335,13.3298,13.335,125400.0
2005-01-11 11:10:00,25.41,25.41,25.4,25.4,210400.0,13.335,13.335,13.3298,13.3298,210400.0
2005-01-11 11:20:00,25.4,25.4,25.36,25.37,172000.0,13.3298,13.3298,13.3088,13.314,172000.0
2005-01-11 11:30:00,25.38,25.41,25.35,25.4,168400.0,13.3193,13.335,13.3035,13.3298,168400.0
2005-01-11 11:40:00,25.4,25.41,25.4,25.41,100400.0,13.3298,13.335,13.3298,13.335,100400.0
2005-01-11 11:50:00,25.41,25.42,25.4,25.41,61200.0,13.335,13.3403,13.3298,13.335,61200.0
2005-01-11 12:00:00,25.41,25.42,25.4,25.41,123400.0,13.335,13.3403,13.3298,13.335,123400.0
2005-01-11 12:10:00,25.4,25.41,25.36,25.37,184600.0,13.3298,13.335,13.3088,13.314,184600.0
2005-01-11 12:20:00,25.37,25.38,25.36,25.36,315800.0,13.314,13.3193,13.3088,13.3088,315800.0
2005-01-11 12:30:00,25.36,25.36,25.34,25.35,156600.0,13.3088,13.3088,13.2983,13.3035,156600.0
2005-01-11 12:40:00,25.35,25.35,25.31,25.31,125800.0,13.3035,13.3035,13.2825,13.2825,125800.0
2005-01-11 12:50:00,25.32,25.33,25.3,25.31,86000.0,13.2878,13.293,13.2773,13.2825,86000.0
2005-01-11 13:00:00,25.31,25.36,25.31,25.35,129800.0,13.2825,13.3088,13.2825,13.3035,129800.0
2005-01-11 13:10:00,25.35,25.35,25.32,25.32,169600.0,13.3035,13.3035,13.2878,13.2878,169600.0
2005-01-11 13:20:00,25.32,25.35,25.32,25.35,92600.0,13.2878,13.3035,13.2878,13.3035,92600.0
2005-01-11 13:30:00,25.35,25.38,25.35,25.36,58400.0,13.3035,13.3193,13.3035,13.3088,58400.0
2005-01-11 13:40:00,25.36,25.38,25.35,25.35,216000.0,13.3088,13.3193,13.3035,13.3035,216000.0
2005-01-11 13:50:00,25.35,25.4,25.35,25.38,96800.0,13.3035,13.3298,13.3035,13.3193,96800.0
2005-01-11 14:00:00,25.38,25.41,25.38,25.4,67400.0,13.3193,13.335,13.3193,13.3298,67400.0
2005-01-11 14:10:00,25.42,25.43,25.4,25.43,102600.0,13.3403,13.3455,13.3298,13.3455,102600.0
2005-01-11 14:20:00,25.43,25.44,25.43,25.43,103600.0,13.3455,13.3508,13.3455,13.3455,103600.0
2005-01-11 14:30:00,25.43,25.45,25.43,25.45,53800.0,13.3455,13.356,13.3455,13.356,53800.0
2005-01-11 14:40:00,25.45,25.45,25.44,25.44,82000.0,13.356,13.356,13.3508,13.3508,82000.0
2005-01-11 14:50:00,25.45,25.45,25.43,25.43,68800.0,13.356,13.356,13.3455,13.3455,68800.0
2005-01-11 15:00:00,25.43,25.43,25.41,25.42,81400.0,13.3455,13.3455,13.335,13.3403,81400.0
2005-01-11 15:10:00,25.42,25.43,25.42,25.43,77800.0,13.3403,13.3455,13.3403,13.3455,77800.0
2005-01-11 15:20:00,25.43,25.43,25.41,25.43,105200.0,13.3455,13.3455,13.335,13.3455,105200.0
2005-01-11 15:30:00,25.42,25.46,25.42,25.46,122800.0,13.3403,13.3613,13.3403,13.3613,122800.0
2005-01-11 15:40:00,25.46,25.48,25.38,25.47,147800.0,13.3613,13.3718,13.3193,13.3665,147800.0
2005-01-11 15:50:00,25.47,25.5,25.45,25.49,252000.0,13.3665,13.3823,13.356,13.377,252000.0
2005-01-12 09:30:00,25.55,25.6,25.53,25.55,320400.0,13.4085,13.4347,13.398,13.4085,320400.0
2005-01-12 09:40:00,25.55,25.58,25.53,25.54,460800.0,13.4085,13.4242,13.398,13.4032,460800.0
2005-01-12 09:50:00,25.54,25.54,25.5,25.54,98200.0,13.4032,13.4032,13.3823,13.4032,98200.0
2005-01-12 10:00:00,25.54,25.62,25.54,25.61,167600.0,13.4032,13.4452,13.4032,13.44,167600.0
2005-01-12 10:10:00,25.56,25.61,25.51,25.51,177400.0,13.4137,13.44,13.3875,13.3875,177400.0
2005-01-12 10:20:00,25.49,25.53,25.47,25.5,160200.0,13.377,13.398,13.3665,13.3823,160200.0
2005-01-12 10:30:00,25.5,25.53,25.43,25.43,204000.0,13.3823,13.398,13.3455,13.3455,204000.0
2005-01-12 10:40:00,25.43,25.43,25.28,25.29,227600.0,13.3455,13.3455,13.2668,13.272,227600.0
2005-01-12 10:50:00,25.29,25.31,25.19,25.25,172000.0,13.272,13.2825,13.2196,13.2511,172000.0
2005-01-12 11:00:00,25.27,25.3,25.25,25.25,60400.0,13.2616,13.2773,13.2511,13.2511,60400.0
2005-01-12 11:10:00,25.25,25.29,25.23,25.24,131400.0,13.2511,13.272,13.2406,13.2458,131400.0
2005-01-12 11:20:00,25.24,25.24,25.2,25.2,131600.0,13.2458,13.2458,13.2248,13.2248,131600.0
2005-01-12 11:30:00,25.2,25.28,25.18,25.28,384800.0,13.2248,13.2668,13.2143,13.2668,384800.0
2005-01-12 11:40:00,25.27,25.36,25.27,25.33,194000.0,13.2616,13.3088,13.2616,13.293,194000.0
2005-01-12 11:50:00,25.33,25.35,25.29,25.3,141800.0,13.293,13.3035,13.272,13.2773,141800.0
2005-01-12 12:00:00,25.3,25.31,25.28,25.29,94000.0,13.2773,13.2825,13.2668,13.272,94000.0
2005-01-12 12:10:00,25.3,25.32,25.29,25.32,86600.0,13.2773,13.2878,13.272,13.2878,86600.0
2005-01-12 12:20:00,25.32,25.37,25.32,25.37,49400.0,13.2878,13.314,13.2878,13.314,49400.0
2005-01-12 12:30:00,25.36,25.38,25.36,25.36,161400.0,13.3088,13.3193,13.3088,13.3088,161400.0
2005-01-12 12:40:00,25.36,25.38,25.35,25.35,119400.0,13.3088,13.3193,13.3035,13.3035,119400.0
2005-01-12 12:50:00,25.35,25.36,25.35,25.35,58000.0,13.3035,13.3088,13.3035,13.3035,58000.0
2005-01-12 13:00:00,25.35,25.36,25.35,25.35,63400.0,13.3035,13.3088,13.3035,13.3035,63400.0
2005-01-12 13:10:00,25.35,25.36,25.35,25.36,61200.0,13.3035,13.3088,13.3035,13.3088,61200.0
2005-01-12 13:20:00,25.35,25.36,25.32,25.32,189400.0,13.3035,13.3088,13.2878,13.2878,189400.0
2005-01-12 13:30:00,25.32,25.34,25.26,25.34,85000.0,13.2878,13.2983,13.2563,13.2983,85000.0
2005-01-12 13:40:00,25.33,25.33,25.27,25.27,35600.0,13.293,13.293,13.2616,13.2616,35600.0
2005-01-12 13:50:00,25.27,25.27,25.25,25.25,56600.0,13.2616,13.2616,13.2511,13.2511,56600.0
2005-01-12 14:00:00,25.25,25.3,25.25,25.29,47800.0,13.2511,13.2773,13.2511,13.272,47800.0
2005-01-12 14:10:00,25.29,25.36,25.27,25.35,48000.0,13.272,13.3088,13.2616,13.3035,48000.0
2005-01-12 14:20:00,25.35,25.36,25.34,25.35,31200.0,13.3035,13.3088,13.2983,13.3035,31200.0
2005-01-12 14:30:00,25.35,25.35,25.3,25.33,45800.0,13.3035,13.3035,13.2773,13.293,45800.0
2005-01-12 14:40:00,25.33,25.34,25.32,25.32,40800.0,13.293,13.2983,13.2878,13.2878,40800.0
2005-01-12 14:50:00,25.32,25.4,25.32,25.38,80000.0,13.2878,13.3298,13.2878,13.3193,80000.0
2005-01-12 15:00:00,25.39,25.42,25.36,25.41,150000.0,13.3245,13.3403,13.3088,13.335,150000.0
2005-01-12 15:10:00,25.41,25.42,25.4,25.41,71200.0,13.335,13.3403,13.3298,13.335,71200.0
2005-01-12 15:20:00,25.41,25.42,25.38,25.4,63200.0,13.335,13.3403,13.3193,13.3298,63200.0
2005-01-12 15:30:00,25.4,25.45,25.4,25.45,92200.0,13.3298,13.356,13.3298,13.356,92200.0
2005-01-12 15:40:00,25.45,25.47,25.44,25.45,68800.0,13.356,13.3665,13.3508,13.356,68800.0
2005-01-12 15:50:00,25.45,25.47,25.45,25.47,90800.0,13.356,13.3665,13.356,13.3665,90800.0
2005-01-13 09:30:00,25.36,25.41,25.34,25.4,123200.0,13.3088,13.335,13.2983,13.3298,123200.0
2005-01-13 09:40:00,25.41,25.45,25.35,25.36,76200.0,13.335,13.356,13.3035,13.3088,76200.0
2005-01-13 09:50:00,25.37,25.39,25.35,25.37,60000.0,13.314,13.3245,13.3035,13.314,60000.0
2005-01-13 10:00:00,25.37,25.43,25.35,25.42,48600.0,13.314,13.3455,13.3035,13.3403,48600.0
2005-01-13 10:10:00,25.43,25.47,25.42,25.45,44600.0,13.3455,13.3665,13.3403,13.356,44600.0
2005-01-13 10:20:00,25.45,25.47,25.43,25.47,67000.0,13.356,13.3665,13.3455,13.3665,67000.0
2005-01-13 10:30:00,25.46,25.47,25.43,25.45,54200.0,13.3613,13.3665,13.3455,13.356,54200.0
2005-01-13 10:40:00,25.45,25.45,25.43,25.43,39600.0,13.356,13.356,13.3455,13.3455,39600.0
2005-01-13 10:50:00,25.43,25.44,25.4,25.42,82600.0,13.3455,13.3508,13.3298,13.3403,82600.0
2005-01-13 11:00:00,25.42,25.43,25.42,25.42,80400.0,13.3403,13.3455,13.3403,13.3403,80400.0
2005-01-13 11:10:00,25.41,25.43,25.4,25.43,87800.0,13.335,13.3455,13.3298,13.3455,87800.0
2005-01-13 11:20:00,25.43,25.47,25.43,25.46,59200.0,13.3455,13.3665,13.3455,13.3613,59200.0
2005-01-13 11:30:00,25.46,25.46,25.43,25.43,26200.0,13.3613,13.3613,13.3455,13.3455,26200.0
2005-01-13 11:40:00,25.43,25.44,25.4,25.43,60000.0,13.3455,13.3508,13.3298,13.3455,60000.0
2005-01-13 11:50:00,25.43,25.43,25.4,25.42,38600.0,13.3455,13.3455,13.3298,13.3403,38600.0
2005-01-13 12:00:00,25.43,25.43,25.4,25.4,36600.0,13.3455,13.3455,13.3298,13.3298,36600.0
2005-01-13 12:10:00,25.41,25.41,25.37,25.38,105400.0,13.335,13.335,13.314,13.3193,105400.0
2005-01-13 12:20:00,25.38,25.38,25.35,25.36,73600.0,13.3193,13.3193,13.3035,13.3088,73600.0
2005-01-13 12:30:00,25.36,25.4,25.36,25.39,36600.0,13.3088,13.3298,13.3088,13.3245,36600.0
2005-01-13 12:40:00,25.39,25.39,25.35,25.36,86800.0,13.3245,13.3245,13.3035,13.3088,86800.0
2005-01-13 12:50:00,25.36,25.36,25.34,25.34,33400.0,13.3088,13.3088,13.2983,13.2983,33400.0
2005-01-13 13:00:00,25.34,25.36,25.34,25.36,77400.0,13.2983,13.3088,13.2983,13.3088,77400.0
2005-01-13 13:10:00,25.36,25.36,25.34,25.36,45000.0,13.3088,13.3088,13.2983,13.3088,45000.0
2005-01-13 13:20:00,25.36,25.38,25.36,25.38,26200.0,13.3088,13.3193,13.3088,13.3193,26200.0
2005-01-13 13:30:00,25.38,25.38,25.36,25.36,39600.0,13.3193,13.3193,13.3088,13.3088,39600.0
2005-01-13 13:40:00,25.36,25.36,25.35,25.35,21600.0,13.3088,13.3088,13.3035,13.3035,21600.0
2005-01-13 13:50:00,25.35,25.39,25.35,25.39,68000.0,13.3035,13.3245,13.3035,13.3245,68000.0
2005-01-13 14:00:00,25.39,25.4,25.37,25.4,59400.0,13.3245,13.3298,13.314,13.3298,59400.0
2005-01-13 14:10:00,25.39,25.4,25.39,25.4,45600.0,13.3245,13.3298,13.3245,13.3298,45600.0
2005-01-13 14:20:00,25.4,25.41,25.39,25.41,52800.0,13.3298,13.335,13.3245,13.335,52800.0
2005-01-13 14:30:00,25.41,25.41,25.39,25.4,36400.0,13.335,13.335,13.3245,13.3298,36400.0
2005-01-13 14:40:00,25.4,25.4,25.36,25.36,107000.0,13.3298,13.3298,13.3088,13.3088,107000.0
2005-01-13 14:50:00,25.36,25.37,25.35,25.37,29400.0,13.3088,13.314,13.3035,13.314,29400.0
2005-01-13 15:00:00,25.36,25.37,25.36,25.36,44200.0,13.3088,13.314,13.3088,13.3088,44200.0
2005-01-13 15:10:00,25.36,25.37,25.33,25.33,64400.0,13.3088,13.314,13.293,13.293,64400.0
2005-01-13 15:20:00,25.34,25.35,25.26,25.26,91800.0,13.2983,13.3035,13.2563,13.2563,91800.0
2005-01-13 15:30:00,25.25,25.28,25.25,25.28,183600.0,13.2511,13.2668,13.2511,13.2668,183600.0
2005-01-13 15:40:00,25.27,25.28,25.24,25.28,88000.0,13.2616,13.2668,13.2458,13.2668,88000.0
2005-01-13 15:50:00,25.28,25.3,25.24,25.3,178000.0,13.2668,13.2773,13.2458,13.2773,178000.0
2005-01-14 09:30:00,25.43,25.43,25.39,25.41,128400.0,13.3455,13.3455,13.3245,13.335,128400.0
2005-01-14 09:40:00,25.4,25.41,25.38,25.38,74000.0,13.3298,13.335,13.3193,13.3193,74000.0
2005-01-14 09:50:00,25.38,25.38,25.3,25.32,118800.0,13.3193,13.3193,13.2773,13.2878,118800.0
2005-01-14 10:00:00,25.32,25.32,25.27,25.27,104200.0,13.2878,13.2878,13.2616,13.2616,104200.0
2005-01-14 10:10:00,25.26,25.29,25.25,25.28,69400.0,13.2563,13.272,13.2511,13.2668,69400.0
2005-01-14 10:20:00,25.27,25.29,25.23,25.29,105400.0,13.2616,13.272,13.2406,13.272,105400.0
2005-01-14 10:30:00,25.29,25.32,25.26,25.28,92600.0,13.272,13.2878,13.2563,13.2668,92600.0
2005-01-14 10:40:00,25.28,25.29,25.25,25.27,35400.0,13.2668,13.272,13.2511,13.2616,35400.0
2005-01-14 10:50:00,25.28,25.31,25.28,25.3,169800.0,13.2668,13.2825,13.2668,13.2773,169800.0
2005-01-14 11:00:00,25.3,25.35,25.3,25.34,109200.0,13.2773,13.3035,13.2773,13.2983,109200.0
2005-01-14 11:10:00,25.35,25.35,25.29,25.32,72600.0,13.3035,13.3035,13.272,13.2878,72600.0
2005-01-14 11:20:00,25.31,25.33,25.31,25.32,53400.0,13.2825,13.293,13.2825,13.2878,53400.0
2005-01-14 11:30:00,25.31,25.32,25.3,25.3,32600.0,13.2825,13.2878,13.2773,13.2773,32600.0
2005-01-14 11:40:00,25.3,25.33,25.27,25.32,100400.0,13.2773,13.293,13.2616,13.2878,100400.0
2005-01-14 11:50:00,25.32,25.34,25.32,25.33,48800.0,13.2878,13.2983,13.2878,13.293,48800.0
2005-01-14 12:00:00,25.34,25.35,25.33,25.33,31400.0,13.2983,13.3035,13.293,13.293,31400.0
2005-01-14 12:10:00,25.33,25.34,25.31,25.33,38000.0,13.293,13.2983,13.2825,13.293,38000.0
2005-01-14 12:20:00,25.34,25.35,25.31,25.32,20600.0,13.2983,13.3035,13.2825,13.2878,20600.0
2005-01-14 12:30:00,25.31,25.34,25.31,25.33,59600.0,13.2825,13.2983,13.2825,13.293,59600.0
2005-01-14 12:40:00,25.33,25.33,25.31,25.33,36000.0,13.293,13.293,13.2825,13.293,36000.0
2005-01-14 12:50:00,25.33,25.33,25.31,25.32,22800.0,13.293,13.293,13.2825,13.2878,22800.0
2005-01-14 13:00:00,25.32,25.34,25.31,25.34,51400.0,13.2878,13.2983,13.2825,13.2983,51400.0
2005-01-14 13:10:00,25.33,25.33,25.32,25.33,28600.0,13.293,13.293,13.2878,13.293,28600.0
2005-01-14 13:20:00,25.32,25.36,25.32,25.35,72400.0,13.2878,13.3088,13.2878,13.3035,72400.0
2005-01-14 13:30:00,25.36,25.37,25.36,25.36,33600.0,13.3088,13.314,13.3088,13.3088,33600.0
2005-01-14 13:40:00,25.36,25.38,25.36,25.36,29000.0,13.3088,13.3193,13.3088,13.3088,29000.0
2005-01-14 13:50:00,25.36,25.36,25.3,25.31,108600.0,13.3088,13.3088,13.2773,13.2825,108600.0
2005-01-14 14:00:00,25.31,25.31,25.31,25.31,21400.0,13.2825,13.2825,13.2825,13.2825,21400.0
2005-01-14 14:10:00,25.31,25.31,25.27,25.28,41800.0,13.2825,13.2825,13.2616,13.2668,41800.0
2005-01-14 14:20:00,25.29,25.31,25.27,25.3,34600.0,13.272,13.2825,13.2616,13.2773,34600.0
2005-01-14 14:30:00,25.3,25.3,25.27,25.28,33800.0,13.2773,13.2773,13.2616,13.2668,33800.0
2005-01-14 14:40:00,25.28,25.3,25.28,25.29,34200.0,13.2668,13.2773,13.2668,13.272,34200.0
2005-01-14 14:50:00,25.29,25.3,25.28,25.28,43800.0,13.272,13.2773,13.2668,13.2668,43800.0
2005-01-14 15:00:00,25.28,25.28,25.27,25.28,78000.0,13.2668,13.2668,13.2616,13.2668,78000.0
2005-01-14 15:10:00,25.28,25.3,25.28,25.29,466000.0,13.2668,13.2773,13.2668,13.272,466000.0
2005-01-14 15:20:00,25.29,25.31,25.29,25.3,124200.0,13.272,13.2825,13.272,13.2773,124200.0
2005-01-14 15:30:00,25.3,25.32,25.29,25.31,53200.0,13.2773,13.2878,13.272,13.2825,53200.0
2005-01-14 15:40:00,25.31,25.36,25.31,25.35,149600.0,13.2825,13.3088,13.2825,13.3035,149600.0
2005-01-14 15:50:00,25.35,25.35,25.32,25.32,122200.0,13.3035,13.3035,13.2878,13.2878,122200.0
2005-01-18 09:30:00,25.25,25.3,25.22,25.23,145800.0,13.2511,13.2773,13.2353,13.2406,145800.0
2005-01-18 09:40:00,25.23,25.25,25.21,25.24,109800.0,13.2406,13.2511,13.2301,13.2458,109800.0
2005-01-18 09:50:00,25.23,25.23,25.2,25.23,13000.0,13.2406,13.2406,13.2248,13.2406,13000.0
2005-01-18 10:00:00,25.23,25.25,25.23,25.24,77600.0,13.2406,13.2511,13.2406,13.2458,77600.0
2005-01-18 10:10:00,25.25,25.25,25.23,25.23,67200.0,13.2511,13.2511,13.2406,13.2406,67200.0
2005-01-18 10:20:00,25.23,25.28,25.23,25.28,83000.0,13.2406,13.2668,13.2406,13.2668,83000.0
2005-01-18 10:30:00,25.28,25.4,25.28,25.39,90200.0,13.2668,13.3298,13.2668,13.3245,90200.0
2005-01-18 10:40:00,25.38,25.4,25.37,25.38,88600.0,13.3193,13.3298,13.314,13.3193,88600.0
2005-01-18 10:50:00,25.38,25.43,25.38,25.42,120800.0,13.3193,13.3455,13.3193,13.3403,120800.0
2005-01-18 11:00:00,25.43,25.45,25.43,25.45,44000.0,13.3455,13.356,13.3455,13.356,44000.0
2005-01-18 11:10:00,25.45,25.48,25.45,25.47,110200.0,13.356,13.3718,13.356,13.3665,110200.0
2005-01-18 11:20:00,25.48,25.5,25.47,25.5,53000.0,13.3718,13.3823,13.3665,13.3823,53000.0
2005-01-18 11:30:00,25.5,25.57,25.5,25.57,112600.0,13.3823,13.419,13.3823,13.419,112600.0
2005-01-18 11:40:00,25.57,25.6,25.5,25.5,78200.0,13.419,13.4347,13.3823,13.3823,78200.0
2005-01-18 11:50:00,25.5,25.53,25.49,25.5,62000.0,13.3823,13.398,13.377,13.3823,62000.0
2005-01-18 12:00:00,25.5,25.52,25.5,25.52,46800.0,13.3823,13.3927,13.3823,13.3927,46800.0
2005-01-18 12:10:00,25.52,25.53,25.5,25.5,60800.0,13.3927,13.398,13.3823,13.3823,60800.0
2005-01-18 12:20:00,25.5,25.52,25.5,25.5,65000.0,13.3823,13.3927,13.3823,13.3823,65000.0
2005-01-18 12:30:00,25.51,25.51,25.49,25.5,155000.0,13.3875,13.3875,13.377,13.3823,155000.0
2005-01-18 12:40:00,25.5,25.52,25.5,25.5,130400.0,13.3823,13.3927,13.3823,13.3823,130400.0
2005-01-18 12:50:00,25.5,25.53,25.5,25.53,43000.0,13.3823,13.398,13.3823,13.398,43000.0
2005-01-18 13:00:00,25.53,25.63,25.52,25.61,108200.0,13.398,13.4505,13.3927,13.44,108200.0
2005-01-18 13:10:00,25.61,25.62,25.6,25.62,117400.0,13.44,13.4452,13.4347,13.4452,117400.0
2005-01-18 13:20:00,25.62,25.68,25.62,25.68,132200.0,13.4452,13.4767,13.4452,13.4767,132200.0
2005-01-18 13:30:00,25.68,25.7,25.68,25.7,315400.0,13.4767,13.4872,13.4767,13.4872,315400.0
2005-01-18 13:40:00,25.69,25.73,25.68,25.72,153200.0,13.482,13.503,13.4767,13.4977,153200.0
2005-01-18 13:50:00,25.71,25.85,25.71,25.84,222600.0,13.4925,13.5659,13.4925,13.5607,222600.0
2005-01-18 14:00:00,25.84,25.84,25.81,25.82,173600.0,13.5607,13.5607,13.5449,13.5502,173600.0
2005-01-18 14:10:00,25.82,25.89,25.82,25.86,186600.0,13.5502,13.5869,13.5502,13.5712,186600.0
2005-01-18 14:20:00,25.86,25.88,25.77,25.82,176200.0,13.5712,13.5817,13.5239,13.5502,176200.0
2005-01-18 14:30:00,25.82,25.84,25.82,25.83,91600.0,13.5502,13.5607,13.5502,13.5554,91600.0
2005-01-18 14:40:00,25.82,25.85,25.81,25.82,130400.0,13.5502,13.5659,13.5449,13.5502,130400.0
2005-01-18 14:50:00,25.82,25.82,25.8,25.8,188600.0,13.5502,13.5502,13.5397,13.5397,188600.0
2005-01-18 15:00:00,25.8,25.8,25.75,25.76,185800.0,13.5397,13.5397,13.5135,13.5187,185800.0
2005-01-18 15:10:00,25.76,25.8,25.75,25.8,258400.0,13.5187,13.5397,13.5135,13.5397,258400.0
2005-01-18 15:20:00,25.8,25.84,25.8,25.83,194400.0,13.5397,13.5607,13.5397,13.5554,194400.0
2005-01-18 15:30:00,25.83,25.87,25.83,25.85,231200.0,13.5554,13.5764,13.5554,13.5659,231200.0
2005-01-18 15:40:00,25.85,25.91,25.85,25.9,297600.0,13.5659,13.5974,13.5659,13.5922,297600.0
2005-01-18 15:50:00,25.9,25.93,25.86,25.9,227800.0,13.5922,13.6079,13.5712,13.5922,227800.0
2005-01-19 09:30:00,26.0,26.14,26.0,26.11,535400.0,13.6447,13.7181,13.6447,13.7024,535400.0
2005-01-19 09:40:00,26.11,26.2,25.93,25.93,374200.0,13.7024,13.7496,13.6079,13.6079,374200.0
2005-01-19 09:50:00,25.93,26.0,25.93,25.96,306200.0,13.6079,13.6447,13.6079,13.6237,306200.0
2005-01-19 10:00:00,25.98,26.05,25.96,26.02,270200.0,13.6342,13.6709,13.6237,13.6551,270200.0
2005-01-19 10:10:00,26.02,26.02,26.0,26.02,132800.0,13.6551,13.6551,13.6447,13.6551,132800.0
2005-01-19 10:20:00,26.02,26.02,25.98,26.0,154800.0,13.6551,13.6551,13.6342,13.6447,154800.0
2005-01-19 10:30:00,26.0,26.15,26.0,26.12,487200.0,13.6447,13.7234,13.6447,13.7076,487200.0
2005-01-19 10:40:00,26.1,26.12,26.05,26.08,137200.0,13.6971,13.7076,13.6709,13.6866,137200.0
2005-01-19 10:50:00,26.08,26.1,26.06,26.07,84400.0,13.6866,13.6971,13.6761,13.6814,84400.0
2005-01-19 11:00:00,26.07,26.09,26.06,26.09,286000.0,13.6814,13.6919,13.6761,13.6919,286000.0
2005-01-19 11:10:00,26.1,26.13,26.09,26.13,139400.0,13.6971,13.7129,13.6919,13.7129,139400.0
2005-01-19 11:20:00,26.13,26.13,26.1,26.13,198000.0,13.7129,13.7129,13.6971,13.7129,198000.0
2005-01-19 11:30:00,26.13,26.15,26.11,26.15,106200.0,13.7129,13.7234,13.7024,13.7234,106200.0
2005-01-19 11:40:00,26.15,26.15,26.14,26.15,66400.0,13.7234,13.7234,13.7181,13.7234,66400.0
2005-01-19 11:50:00,26.15,26.15,26.11,26.13,102000.0,13.7234,13.7234,13.7024,13.7129,102000.0
2005-01-19 12:00:00,26.13,26.13,26.08,26.1,114000.0,13.7129,13.7129,13.6866,13.6971,114000.0
2005-01-19 12:10:00,26.1,26.11,26.1,26.1,53200.0,13.6971,13.7024,13.6971,13.6971,53200.0
2005-01-19 12:20:00,26.1,26.1,26.07,26.09,108400.0,13.6971,13.6971,13.6814,13.6919,108400.0
2005-01-19 12:30:00,26.09,26.16,26.09,26.13,180200.0,13.6919,13.7286,13.6919,13.7129,180200.0
2005-01-19 12:40:00,26.13,26.14,26.1,26.11,107600.0,13.7129,13.7181,13.6971,13.7024,107600.0
2005-01-19 12:50:00,26.11,26.14,26.09,26.1,124800.0,13.7024,13.7181,13.6919,13.6971,124800.0
2005-01-19 13:00:00,26.1,26.12,26.1,26.1,100600.0,13.6971,13.7076,13.6971,13.6971,100600.0
2005-01-19 13:10:00,26.1,26.15,26.1,26.14,193800.0,13.6971,13.7234,13.6971,13.7181,193800.0
2005-01-19 13:20:00,26.14,26.15,26.12,26.13,126400.0,13.7181,13.7234,13.7076,13.7129,126400.0
2005-01-19 13:30:00,26.13,26.14,26.12,26.14,32800.0,13.7129,13.7181,13.7076,13.7181,32800.0
2005-01-19 13:40:00,26.14,26.15,26.11,26.12,227400.0,13.7181,13.7234,13.7024,13.7076,227400.0
2005-01-19 13:50:00,26.13,26.13,26.05,26.09,196800.0,13.7129,13.7129,13.6709,13.6919,196800.0
2005-01-19 14:00:00,26.1,26.12,26.1,26.11,82200.0,13.6971,13.7076,13.6971,13.7024,82200.0
2005-01-19 14:10:00,26.11,26.13,26.11,26.13,89400.0,13.7024,13.7129,13.7024,13.7129,89400.0
2005-01-19 14:20:00,26.13,26.17,26.12,26.17,91600.0,13.7129,13.7339,13.7076,13.7339,91600.0
2005-01-19 14:30:00,26.17,26.17,26.15,26.15,71400.0,13.7339,13.7339,13.7234,13.7234,71400.0
2005-01-19 14:40:00,26.15,26.15,26.11,26.13,248200.0,13.7234,13.7234,13.7024,13.7129,248200.0
2005-01-19 14:50:00,26.13,26.13,26.11,26.11,107600.0,13.7129,13.7129,13.7024,13.7024,107600.0
2005-01-19 15:00:00,26.11,26.15,26.11,26.14,163600.0,13.7024,13.7234,13.7024,13.7181,163600.0
2005-01-19 15:10:00,26.14,26.14,26.11,26.11,33000.0,13.7181,13.7181,13.7024,13.7024,33000.0
2005-01-19 15:20:00,26.11,26.11,26.08,26.08,114400.0,13.7024,13.7024,13.6866,13.6866,114400.0
2005-01-19 15:30:00,26.08,26.11,26.05,26.11,152800.0,13.6866,13.7024,13.6709,13.7024,152800.0
2005-01-19 15:40:00,26.11,26.11,26.1,26.1,446800.0,13.7024,13.7024,13.6971,13.6971,446800.0
2005-01-19 15:50:00,26.1,26.11,26.09,26.1,274400.0,13.6971,13.7024,13.6919,13.6971,274400.0
2005-01-20 09:30:00,25.95,26.05,25.95,25.99,331000.0,13.6184,13.6709,13.6184,13.6394,331000.0
2005-01-20 09:40:00,25.99,26.05,25.96,26.03,165800.0,13.6394,13.6709,13.6237,13.6604,165800.0
2005-01-20 09:50:00,26.02,26.03,25.99,26.03,229400.0,13.6551,13.6604,13.6394,13.6604,229400.0
2005-01-20 10:00:00,26.03,26.15,26.03,26.15,131800.0,13.6604,13.7234,13.6604,13.7234,131800.0
2005-01-20 10:10:00,26.14,26.17,26.13,26.16,233000.0,13.7181,13.7339,13.7129,13.7286,233000.0
2005-01-20 10:20:00,26.16,26.17,26.0,26.09,147000.0,13.7286,13.7339,13.6447,13.6919,147000.0
2005-01-20 10:30:00,26.08,26.13,26.08,26.11,112200.0,13.6866,13.7129,13.6866,13.7024,112200.0
2005-01-20 10:40:00,26.11,26.17,26.11,26.16,145000.0,13.7024,13.7339,13.7024,13.7286,145000.0
2005-01-20 10:50:00,26.16,26.18,26.16,26.17,187600.0,13.7286,13.7391,13.7286,13.7339,187600.0
2005-01-20 11:00:00,26.17,26.17,26.13,26.15,349000.0,13.7339,13.7339,13.7129,13.7234,349000.0
2005-01-20 11:10:00,26.15,26.15,26.14,26.14,73800.0,13.7234,13.7234,13.7181,13.7181,73800.0
2005-01-20 11:20:00,26.14,26.14,26.13,26.14,80800.0,13.7181,13.7181,13.7129,13.7181,80800.0
2005-01-20 11:30:00,26.14,26.2,26.14,26.18,228000.0,13.7181,13.7496,13.7181,13.7391,228000.0
2005-01-20 11:40:00,26.18,26.22,26.18,26.22,86400.0,13.7391,13.7601,13.7391,13.7601,86400.0
2005-01-20 11:50:00,26.23,26.24,26.19,26.19,167800.0,13.7654,13.7706,13.7444,13.7444,167800.0
2005-01-20 12:00:00,26.2,26.2,26.18,26.18,87000.0,13.7496,13.7496,13.7391,13.7391,87000.0
2005-01-20 12:10:00,26.18,26.26,26.17,26.25,194000.0,13.7391,13.7811,13.7339,13.7758,194000.0
2005-01-20 12:20:00,26.25,26.3,26.25,26.29,135400.0,13.7758,13.8021,13.7758,13.7968,135400.0
2005-01-20 12:30:00,26.22,26.27,26.22,26.24,122000.0,13.7601,13.7863,13.7601,13.7706,122000.0
2005-01-20 12:40:00,26.24,26.24,26.22,26.22,41000.0,13.7706,13.7706,13.7601,13.7601,41000.0
2005-01-20 12:50:00,26.23,26.23,26.2,26.2,59400.0,13.7654,13.7654,13.7496,13.7496,59400.0
2005-01-20 13:00:00,26.2,26.22,26.2,26.2,140400.0,13.7496,13.7601,13.7496,13.7496,140400.0
2005-01-20 13:10:00,26.2,26.2,26.1,26.12,117800.0,13.7496,13.7496,13.6971,13.7076,117800.0
2005-01-20 13:20:00,26.13,26.18,26.12,26.18,93000.0,13.7129,13.7391,13.7076,13.7391,93000.0
2005-01-20 13:30:00,26.18,26.18,26.15,26.17,38800.0,13.7391,13.7391,13.7234,13.7339,38800.0
2005-01-20 13:40:00,26.17,26.17,26.16,26.17,34800.0,13.7339,13.7339,13.7286,13.7339,34800.0
2005-01-20 13:50:00,26.17,26.18,26.16,26.18,66000.0,13.7339,13.7391,13.7286,13.7391,66000.0
2005-01-20 14:00:00,26.18,26.23,26.18,26.22,149400.0,13.7391,13.7654,13.7391,13.7601,149400.0
2005-01-20 14:10:00,26.21,26.27,26.18,26.27,94000.0,13.7549,13.7863,13.7391,13.7863,94000.0
2005-01-20 14:20:00,26.27,26.28,26.18,26.2,142400.0,13.7863,13.7916,13.7391,13.7496,142400.0
2005-01-20 14:30:00,26.2,26.22,26.18,26.22,194600.0,13.7496,13.7601,13.7391,13.7601,194600.0
2005-01-20 14:40:00,26.22,26.25,26.2,26.23,149800.0,13.7601,13.7758,13.7496,13.7654,149800.0
2005-01-20 14:50:00,26.23,26.24,26.21,26.21,94200.0,13.7654,13.7706,13.7549,13.7549,94200.0
2005-01-20 15:00:00,26.21,26.21,26.19,26.2,74400.0,13.7549,13.7549,13.7444,13.7496,74400.0
2005-01-20 15:10:00,26.2,26.27,26.2,26.26,206200.0,13.7496,13.7863,13.7496,13.7811,206200.0
2005-01-20 15:20:00,26.27,26.27,26.22,26.24,77200.0,13.7863,13.7863,13.7601,13.7706,77200.0
2005-01-20 15:30:00,26.24,26.25,26.23,26.24,109600.0,13.7706,13.7758,13.7654,13.7706,109600.0
2005-01-20 15:40:00,26.23,26.24,26.11,26.15,338600.0,13.7654,13.7706,13.7024,13.7234,338600.0
2005-01-20 15:50:00,26.15,26.19,26.15,26.17,238600.0,13.7234,13.7444,13.7234,13.7339,238600.0
2005-01-21 09:30:00,26.15,26.15,26.03,26.05,214200.0,13.7234,13.7234,13.6604,13.6709,214200.0
2005-01-21 09:40:00,26.05,26.14,26.04,26.04,264000.0,13.6709,13.7181,13.6656,13.6656,264000.0
2005-01-21 09:50:00,26.04,26.12,26.03,26.11,234800.0,13.6656,13.7076,13.6604,13.7024,234800.0
2005-01-21 10:00:00,26.11,26.14,26.08,26.13,100600.0,13.7024,13.7181,13.6866,13.7129,100600.0
2005-01-21 10:10:00,26.13,26.14,26.08,26.11,119200.0,13.7129,13.7181,13.6866,13.7024,119200.0
2005-01-21 10:20:00,26.11,26.13,26.05,26.11,146200.0,13.7024,13.7129,13.6709,13.7024,146200.0
2005-01-21 10:30:00,26.1,26.11,26.07,26.08,70200.0,13.6971,13.7024,13.6814,13.6866,70200.0
2005-01-21 10:40:00,26.08,26.09,26.07,26.08,125400.0,13.6866,13.6919,13.6814,13.6866,125400.0
2005-01-21 10:50:00,26.09,26.1,26.06,26.08,152000.0,13.6919,13.6971,13.6761,13.6866,152000.0
2005-01-21 11:00:00,26.08,26.1,26.03,26.05,291000.0,13.6866,13.6971,13.6604,13.6709,291000.0
2005-01-21 11:10:00,26.05,26.05,25.98,26.0,192800.0,13.6709,13.6709,13.6342,13.6447,192800.0
2005-01-21 11:20:00,26.0,26.05,26.0,26.05,45000.0,13.6447,13.6709,13.6447,13.6709,45000.0
2005-01-21 11:30:00,26.04,26.07,26.02,26.04,89800.0,13.6656,13.6814,13.6551,13.6656,89800.0
2005-01-21 11:40:00,26.04,26.06,26.04,26.05,45200.0,13.6656,13.6761,13.6656,13.6709,45200.0
2005-01-21 11:50:00,26.05,26.06,26.02,26.02,48000.0,13.6709,13.6761,13.6551,13.6551,48000.0
2005-01-21 12:00:00,26.03,26.05,26.0,26.03,43400.0,13.6604,13.6709,13.6447,13.6604,43400.0
2005-01-21 12:10:00,26.03,26.03,26.0,26.02,58000.0,13.6604,13.6604,13.6447,13.6551,58000.0
2005-01-21 12:20:00,26.02,26.02,26.0,26.01,35600.0,13.6551,13.6551,13.6447,13.6499,35600.0
2005-01-21 12:30:00,26.01,26.02,26.0,26.02,83400.0,13.6499,13.6551,13.6447,13.6551,83400.0
2005-01-21 12:40:00,26.03,26.07,26.02,26.05,48000.0,13.6604,13.6814,13.6551,13.6709,48000.0
2005-01-21 12:50:00,26.05,26.06,26.03,26.03,23600.0,13.6709,13.6761,13.6604,13.6604,23600.0
2005-01-21 13:00:00,26.03,26.04,26.0,26.0,58400.0,13.6604,13.6656,13.6447,13.6447,58400.0
2005-01-21 13:10:00,26.0,26.03,26.0,26.02,43000.0,13.6447,13.6604,13.6447,13.6551,43000.0
2005-01-21 13:20:00,26.02,26.04,26.0,26.02,27400.0,13.6551,13.6656,13.6447,13.6551,27400.0
2005-01-21 13:30:00,26.03,26.03,26.02,26.02,39400.0,13.6604,13.6604,13.6551,13.6551,39400.0
2005-01-21 13:40:00,26.02,26.02,25.99,26.0,60400.0,13.6551,13.6551,13.6394,13.6447,60400.0
2005-01-21 13:50:00,26.0,26.0,25.95,25.98,151200.0,13.6447,13.6447,13.6184,13.6342,151200.0
2005-01-21 14:00:00,25.98,25.98,25.94,25.95,289000.0,13.6342,13.6342,13.6132,13.6184,289000.0
2005-01-21 14:10:00,25.95,25.96,25.95,25.96,48200.0,13.6184,13.6237,13.6184,13.6237,48200.0
2005-01-21 14:20:00,25.96,26.03,25.96,26.03,38400.0,13.6237,13.6604,13.6237,13.6604,38400.0
2005-01-21 14:30:00,26.03,26.04,25.99,26.0,68400.0,13.6604,13.6656,13.6394,13.6447,68400.0
2005-01-21 14:40:00,26.0,26.0,25.94,25.95,86800.0,13.6447,13.6447,13.6132,13.6184,86800.0
2005-01-21 14:50:00,25.95,25.95,25.93,25.93,58200.0,13.6184,13.6184,13.6079,13.6079,58200.0
2005-01-21 15:00:00,25.93,25.97,25.92,25.96,79600.0,13.6079,13.6289,13.6027,13.6237,79600.0
2005-01-21 15:10:00,25.96,25.99,25.95,25.97,77800.0,13.6237,13.6394,13.6184,13.6289,77800.0
2005-01-21 15:20:00,25.97,26.0,25.97,25.99,137200.0,13.6289,13.6447,13.6289,13.6394,137200.0
2005-01-21 15:30:00,26.0,26.0,25.95,25.95,165200.0,13.6447,13.6447,13.6184,13.6184,165200.0
2005-01-21 15:40:00,25.95,25.95,25.92,25.93,204600.0,13.6184,13.6184,13.6027,13.6079,204600.0
2005-01-21 15:50:00,25.93,25.95,25.92,25.94,239200.0,13.6079,13.6184,13.6027,13.6132,239200.0
2005-01-24 09:30:00,25.98,25.98,25.85,25.9,110600.0,13.6342,13.6342,13.5659,13.5922,110600.0
2005-01-24 09:40:00,25.91,25.97,25.9,25.93,53000.0,13.5974,13.6289,13.5922,13.6079,53000.0
2005-01-24 09:50:00,25.93,25.95,25.91,25.92,115800.0,13.6079,13.6184,13.5974,13.6027,115800.0
2005-01-24 10:00:00,25.92,25.93,25.77,25.81,253400.0,13.6027,13.6079,13.5239,13.5449,253400.0
2005-01-24 10:10:00,25.81,25.84,25.76,25.8,301600.0,13.5449,13.5607,13.5187,13.5397,301600.0
2005-01-24 10:20:00,25.81,25.85,25.8,25.82,77000.0,13.5449,13.5659,13.5397,13.5502,77000.0
2005-01-24 10:30:00,25.82,25.83,25.8,25.81,241000.0,13.5502,13.5554,13.5397,13.5449,241000.0
2005-01-24 10:40:00,25.82,25.82,25.79,25.79,84400.0,13.5502,13.5502,13.5344,13.5344,84400.0
2005-01-24 10:50:00,25.78,25.8,25.77,25.79,130800.0,13.5292,13.5397,13.5239,13.5344,130800.0
2005-01-24 11:00:00,25.8,25.82,25.79,25.82,146800.0,13.5397,13.5502,13.5344,13.5502,146800.0
2005-01-24 11:10:00,25.83,25.91,25.83,25.91,115000.0,13.5554,13.5974,13.5554,13.5974,115000.0
2005-01-24 11:20:00,25.89,25.93,25.88,25.92,80000.0,13.5869,13.6079,13.5817,13.6027,80000.0
2005-01-24 11:30:00,25.92,25.95,25.92,25.93,98200.0,13.6027,13.6184,13.6027,13.6079,98200.0
2005-01-24 11:40:00,25.93,25.94,25.91,25.93,69000.0,13.6079,13.6132,13.5974,13.6079,69000.0
2005-01-24 11:50:00,25.93,25.93,25.9,25.92,52600.0,13.6079,13.6079,13.5922,13.6027,52600.0
2005-01-24 12:00:00,25.92,25.96,25.92,25.93,156200.0,13.6027,13.6237,13.6027,13.6079,156200.0
2005-01-24 12:10:00,25.92,25.94,25.92,25.93,95800.0,13.6027,13.6132,13.6027,13.6079,95800.0
2005-01-24 12:20:00,25.93,25.93,25.92,25.92,62800.0,13.6079,13.6079,13.6027,13.6027,62800.0
2005-01-24 12:30:00,25.92,25.92,25.89,25.9,60000.0,13.6027,13.6027,13.5869,13.5922,60000.0
2005-01-24 12:40:00,25.9,25.93,25.9,25.93,77000.0,13.5922,13.6079,13.5922,13.6079,77000.0
2005-01-24 12:50:00,25.93,25.95,25.93,25.93,36400.0,13.6079,13.6184,13.6079,13.6079,36400.0
2005-01-24 13:00:00,25.93,25.96,25.93,25.95,47600.0,13.6079,13.6237,13.6079,13.6184,47600.0
2005-01-24 13:10:00,25.95,25.95,25.88,25.93,105800.0,13.6184,13.6184,13.5817,13.6079,105800.0
2005-01-24 13:20:00,25.93,25.97,25.93,25.95,39600.0,13.6079,13.6289,13.6079,13.6184,39600.0
2005-01-24 13:30:00,25.95,25.97,25.95,25.96,90600.0,13.6184,13.6289,13.6184,13.6237,90600.0
2005-01-24 13:40:00,25.96,25.97,25.95,25.95,41800.0,13.6237,13.6289,13.6184,13.6184,41800.0
2005-01-24 13:50:00,25.96,25.97,25.96,25.97,36400.0,13.6237,13.6289,13.6237,13.6289,36400.0
2005-01-24 14:00:00,25.97,26.0,25.97,26.0,117400.0,13.6289,13.6447,13.6289,13.6447,117400.0
2005-01-24 14:10:00,26.0,26.0,25.92,25.93,47400.0,13.6447,13.6447,13.6027,13.6079,47400.0
2005-01-24 14:20:00,25.94,25.94,25.88,25.88,29800.0,13.6132,13.6132,13.5817,13.5817,29800.0
2005-01-24 14:30:00,25.88,25.93,25.88,25.93,48400.0,13.5817,13.6079,13.5817,13.6079,48400.0
2005-01-24 14:40:00,25.93,25.95,25.92,25.93,65400.0,13.6079,13.6184,13.6027,13.6079,65400.0
2005-01-24 14:50:00,25.93,25.93,25.92,25.93,90200.0,13.6079,13.6079,13.6027,13.6079,90200.0
2005-01-24 15:00:00,25.93,25.97,25.93,25.97,76400.0,13.6079,13.6289,13.6079,13.6289,76400.0
2005-01-24 15:10:00,25.98,26.0,25.98,26.0,84000.0,13.6342,13.6447,13.6342,13.6447,84000.0
2005-01-24 15:20:00,26.0,26.0,25.95,25.96,66800.0,13.6447,13.6447,13.6184,13.6237,66800.0
2005-01-24 15:30:00,25.96,25.96,25.92,25.93,99600.0,13.6237,13.6237,13.6027,13.6079,99600.0
2005-01-24 15:40:00,25.93,25.93,25.92,25.92,79600.0,13.6079,13.6079,13.6027,13.6027,79600.0
2005-01-24 15:50:00,25.92,25.93,25.92,25.92,90000.0,13.6027,13.6079,13.6027,13.6027,90000.0
2005-01-25 09:30:00,25.93,25.95,25.83,25.83,147800.0,13.6079,13.6184,13.5554,13.5554,147800.0
2005-01-25 09:40:00,25.83,25.86,25.78,25.85,397400.0,13.5554,13.5712,13.5292,13.5659,397400.0
2005-01-25 09:50:00,25.85,26.0,25.85,26.0,131600.0,13.5659,13.6447,13.5659,13.6447,131600.0
2005-01-25 10:00:00,26.0,26.02,25.99,25.99,187000.0,13.6447,13.6551,13.6394,13.6394,187000.0
2005-01-25 10:10:00,25.99,26.02,25.99,26.0,161000.0,13.6394,13.6551,13.6394,13.6447,161000.0
2005-01-25 10:20:00,26.0,26.06,25.95,26.05,343000.0,13.6447,13.6761,13.6184,13.6709,343000.0
2005-01-25 10:30:00,26.05,26.1,25.99,26.0,105200.0,13.6709,13.6971,13.6394,13.6447,105200.0
2005-01-25 10:40:00,26.0,26.0,25.92,25.99,320000.0,13.6447,13.6447,13.6027,13.6394,320000.0
2005-01-25 10:50:00,25.99,26.0,25.94,25.94,161600.0,13.6394,13.6447,13.6132,13.6132,161600.0
2005-01-25 11:00:00,25.94,25.96,25.94,25.95,69600.0,13.6132,13.6237,13.6132,13.6184,69600.0
2005-01-25 11:10:00,25.95,25.96,25.94,25.95,50800.0,13.6184,13.6237,13.6132,13.6184,50800.0
2005-01-25 11:20:00,25.95,25.95,25.93,25.95,86200.0,13.6184,13.6184,13.6079,13.6184,86200.0
2005-01-25 11:30:00,25.95,25.95,25.93,25.93,82800.0,13.6184,13.6184,13.6079,13.6079,82800.0
2005-01-25 11:40:00,25.93,25.94,25.93,25.93,79000.0,13.6079,13.6132,13.6079,13.6079,79000.0
2005-01-25 11:50:00,25.94,25.98,25.93,25.97,62800.0,13.6132,13.6342,13.6079,13.6289,62800.0
2005-01-25 12:00:00,25.97,26.0,25.97,25.99,79600.0,13.6289,13.6447,13.6289,13.6394,79600.0
2005-01-25 12:10:00,25.99,26.0,25.95,25.96,91400.0,13.6394,13.6447,13.6184,13.6237,91400.0
2005-01-25 12:20:00,25.96,25.97,25.95,25.97,77600.0,13.6237,13.6289,13.6184,13.6289,77600.0
2005-01-25 12:30:00,25.96,25.97,25.95,25.96,125200.0,13.6237,13.6289,13.6184,13.6237,125200.0
2005-01-25 12:40:00,25.96,25.96,25.93,25.93,119400.0,13.6237,13.6237,13.6079,13.6079,119400.0
2005-01-25 12:50:00,25.93,25.96,25.93,25.96,56200.0,13.6079,13.6237,13.6079,13.6237,56200.0
2005-01-25 13:00:00,25.95,25.98,25.95,25.98,66200.0,13.6184,13.6342,13.6184,13.6342,66200.0
2005-01-25 13:10:00,25.98,25.98,25.96,25.97,178000.0,13.6342,13.6342,13.6237,13.6289,178000.0
2005-01-25 13:20:00,25.97,25.98,25.96,25.98,78400.0,13.6289,13.6342,13.6237,13.6342,78400.0
2005-01-25 13:30:00,25.97,25.98,25.97,25.98,41000.0,13.6289,13.6342,13.6289,13.6342,41000.0
2005-01-25 13:40:00,25.98,25.98,25.94,25.94,97200.0,13.6342,13.6342,13.6132,13.6132,97200.0
2005-01-25 13:50:00,25.93,25.93,25.9,25.9,184400.0,13.6079,13.6079,13.5922,13.5922,184400.0
2005-01-25 14:00:00,25.92,25.93,25.9,25.93,102600.0,13.6027,13.6079,13.5922,13.6079,102600.0
2005-01-25 14:10:00,25.93,25.94,25.91,25.91,115800.0,13.6079,13.6132,13.5974,13.5974,115800.0
2005-01-25 14:20:00,25.91,25.91,25.86,25.89,168800.0,13.5974,13.5974,13.5712,13.5869,168800.0
2005-01-25 14:30:00,25.89,25.95,25.88,25.95,131400.0,13.5869,13.6184,13.5817,13.6184,131400.0
2005-01-25 14:40:00,25.95,25.97,25.95,25.97,86000.0,13.6184,13.6289,13.6184,13.6289,86000.0
2005-01-25 14:50:00,25.97,25.98,25.95,25.98,82600.0,13.6289,13.6342,13.6184,13.6342,82600.0
2005-01-25 15:00:00,25.98,25.98,25.97,25.98,67800.0,13.6342,13.6342,13.6289,13.6342,67800.0
2005-01-25 15:10:00,25.98,25.99,25.97,25.97,81600.0,13.6342,13.6394,13.6289,13.6289,81600.0
2005-01-25 15:20:00,25.97,25.99,25.96,25.97,141200.0,13.6289,13.6394,13.6237,13.6289,141200.0
2005-01-25 15:30:00,25.97,25.98,25.96,25.97,94000.0,13.6289,13.6342,13.6237,13.6289,94000.0
2005-01-25 15:40:00,25.98,25.98,25.93,25.96,149000.0,13.6342,13.6342,13.6079,13.6237,149000.0
2005-01-25 15:50:00,25.96,25.97,25.92,25.94,284200.0,13.6237,13.6289,13.6027,13.6132,284200.0
2005-01-26 09:30:00,25.99,25.99,25.95,25.97,129600.0,13.6394,13.6394,13.6184,13.6289,129600.0
2005-01-26 09:40:00,25.97,25.98,25.95,25.97,177600.0,13.6289,13.6342,13.6184,13.6289,177600.0
2005-01-26 09:50:00,25.97,25.99,25.96,25.99,147400.0,13.6289,13.6394,13.6237,13.6394,147400.0
2005-01-26 10:00:00,25.99,26.0,25.99,26.0,284800.0,13.6394,13.6447,13.6394,13.6447,284800.0
2005-01-26 10:10:00,26.0,26.0,26.0,26.0,63600.0,13.6447,13.6447,13.6447,13.6447,63600.0
2005-01-26 10:20:00,26.0,26.0,25.98,26.0,58800.0,13.6447,13.6447,13.6342,13.6447,58800.0
2005-01-26 10:30:00,26.0,26.0,25.98,26.0,122200.0,13.6447,13.6447,13.6342,13.6447,122200.0
2005-01-26 10:40:00,26.0,26.06,26.0,26.06,159200.0,13.6447,13.6761,13.6447,13.6761,159200.0
2005-01-26 10:50:00,26.04,26.08,26.04,26.06,68400.0,13.6656,13.6866,13.6656,13.6761,68400.0
2005-01-26 11:00:00,26.05,26.08,26.0,26.01,71000.0,13.6709,13.6866,13.6447,13.6499,71000.0
2005-01-26 11:10:00,26.0,26.05,26.0,26.05,88400.0,13.6447,13.6709,13.6447,13.6709,88400.0
2005-01-26 11:20:00,26.05,26.07,26.03,26.07,172200.0,13.6709,13.6814,13.6604,13.6814,172200.0
2005-01-26 11:30:00,26.07,26.1,26.07,26.09,132000.0,13.6814,13.6971,13.6814,13.6919,132000.0
2005-01-26 11:40:00,26.08,26.1,26.08,26.09,99200.0,13.6866,13.6971,13.6866,13.6919,99200.0
2005-01-26 11:50:00,26.1,26.1,26.09,26.1,95200.0,13.6971,13.6971,13.6919,13.6971,95200.0
2005-01-26 12:00:00,26.1,26.11,26.09,26.11,68200.0,13.6971,13.7024,13.6919,13.7024,68200.0
2005-01-26 12:10:00,26.11,26.11,26.08,26.08,75600.0,13.7024,13.7024,13.6866,13.6866,75600.0
2005-01-26 12:20:00,26.08,26.08,26.02,26.04,63200.0,13.6866,13.6866,13.6551,13.6656,63200.0
2005-01-26 12:30:00,26.04,26.05,26.02,26.05,50800.0,13.6656,13.6709,13.6551,13.6709,50800.0
2005-01-26 12:40:00,26.05,26.07,26.03,26.05,61000.0,13.6709,13.6814,13.6604,13.6709,61000.0
2005-01-26 12:50:00,26.04,26.04,26.02,26.02,24400.0,13.6656,13.6656,13.6551,13.6551,24400.0
2005-01-26 13:00:00,26.02,26.05,26.02,26.04,49200.0,13.6551,13.6709,13.6551,13.6656,49200.0
2005-01-26 13:10:00,26.05,26.06,26.04,26.05,62600.0,13.6709,13.6761,13.6656,13.6709,62600.0
2005-01-26 13:20:00,26.06,26.08,26.04,26.05,57400.0,13.6761,13.6866,13.6656,13.6709,57400.0
2005-01-26 13:30:00,26.05,26.07,26.04,26.04,63000.0,13.6709,13.6814,13.6656,13.6656,63000.0
2005-01-26 13:40:00,26.04,26.09,26.03,26.07,50200.0,13.6656,13.6919,13.6604,13.6814,50200.0
2005-01-26 13:50:00,26.08,26.09,26.06,26.06,38800.0,13.6866,13.6919,13.6761,13.6761,38800.0
2005-01-26 14:00:00,26.07,26.07,26.02,26.03,62600.0,13.6814,13.6814,13.6551,13.6604,62600.0
2005-01-26 14:10:00,26.03,26.04,26.0,26.0,46000.0,13.6604,13.6656,13.6447,13.6447,46000.0
2005-01-26 14:20:00,26.0,26.04,26.0,26.03,114200.0,13.6447,13.6656,13.6447,13.6604,114200.0
2005-01-26 14:30:00,26.03,26.05,26.02,26.05,84000.0,13.6604,13.6709,13.6551,13.6709,84000.0
2005-01-26 14:40:00,26.05,26.07,26.05,26.07,58000.0,13.6709,13.6814,13.6709,13.6814,58000.0
2005-01-26 14:50:00,26.08,26.09,26.07,26.08,73400.0,13.6866,13.6919,13.6814,13.6866,73400.0
2005-01-26 15:00:00,26.08,26.09,26.05,26.06,68000.0,13.6866,13.6919,13.6709,13.6761,68000.0
2005-01-26 15:10:00,26.07,26.07,26.0,26.03,64600.0,13.6814,13.6814,13.6447,13.6604,64600.0
2005-01-26 15:20:00,26.03,26.05,26.0,26.01,107600.0,13.6604,13.6709,13.6447,13.6499,107600.0
2005-01-26 15:30:00,26.02,26.05,26.02,26.05,120400.0,13.6551,13.6709,13.6551,13.6709,120400.0
2005-01-26 15:40:00,26.05,26.05,26.02,26.03,73800.0,13.6709,13.6709,13.6551,13.6604,73800.0
2005-01-26 15:50:00,26.03,26.04,26.02,26.02,158000.0,13.6604,13.6656,13.6551,13.6551,158000.0
2005-01-27 09:30:00,26.0,26.1,25.95,26.1,193600.0,13.6447,13.6971,13.6184,13.6971,193600.0
2005-01-27 09:40:00,26.09,26.12,26.09,26.11,127800.0,13.6919,13.7076,13.6919,13.7024,127800.0
2005-01-27 09:50:00,26.11,26.21,26.11,26.21,194000.0,13.7024,13.7549,13.7024,13.7549,194000.0
2005-01-27 10:00:00,26.2,26.22,26.18,26.18,111200.0,13.7496,13.7601,13.7391,13.7391,111200.0
2005-01-27 10:10:00,26.18,26.18,26.09,26.11,68200.0,13.7391,13.7391,13.6919,13.7024,68200.0
2005-01-27 10:20:00,26.12,26.16,26.12,26.16,83800.0,13.7076,13.7286,13.7076,13.7286,83800.0
2005-01-27 10:30:00,26.16,26.18,26.14,26.18,113600.0,13.7286,13.7391,13.7181,13.7391,113600.0
2005-01-27 10:40:00,26.17,26.18,26.17,26.18,55800.0,13.7339,13.7391,13.7339,13.7391,55800.0
2005-01-27 10:50:00,26.18,26.21,26.18,26.2,67800.0,13.7391,13.7549,13.7391,13.7496,67800.0
2005-01-27 11:00:00,26.2,26.21,26.2,26.21,83400.0,13.7496,13.7549,13.7496,13.7549,83400.0
2005-01-27 11:10:00,26.21,26.22,26.21,26.22,58400.0,13.7549,13.7601,13.7549,13.7601,58400.0
2005-01-27 11:20:00,26.22,26.25,26.22,26.25,66400.0,13.7601,13.7758,13.7601,13.7758,66400.0
2005-01-27 11:30:00,26.24,26.32,26.24,26.31,139200.0,13.7706,13.8126,13.7706,13.8073,139200.0
2005-01-27 11:40:00,26.31,26.33,26.31,26.33,155000.0,13.8073,13.8178,13.8073,13.8178,155000.0
2005-01-27 11:50:00,26.32,26.32,26.3,26.31,112200.0,13.8126,13.8126,13.8021,13.8073,112200.0
2005-01-27 12:00:00,26.3,26.33,26.3,26.32,44600.0,13.8021,13.8178,13.8021,13.8126,44600.0
2005-01-27 12:10:00,26.32,26.32,26.28,26.28,84600.0,13.8126,13.8126,13.7916,13.7916,84600.0
2005-01-27 12:20:00,26.29,26.29,26.25,26.25,188600.0,13.7968,13.7968,13.7758,13.7758,188600.0
2005-01-27 12:30:00,26.26,26.29,26.26,26.29,36000.0,13.7811,13.7968,13.7811,13.7968,36000.0
2005-01-27 12:40:00,26.29,26.29,26.23,26.24,62200.0,13.7968,13.7968,13.7654,13.7706,62200.0
2005-01-27 12:50:00,26.23,26.25,26.23,26.24,61800.0,13.7654,13.7758,13.7654,13.7706,61800.0
2005-01-27 13:00:00,26.24,26.24,26.2,26.2,63400.0,13.7706,13.7706,13.7496,13.7496,63400.0
2005-01-27 13:10:00,26.21,26.22,26.17,26.2,102000.0,13.7549,13.7601,13.7339,13.7496,102000.0
2005-01-27 13:20:00,26.2,26.2,26.18,26.18,35000.0,13.7496,13.7496,13.7391,13.7391,35000.0
2005-01-27 13:30:00,26.18,26.18,26.15,26.18,41000.0,13.7391,13.7391,13.7234,13.7391,41000.0
2005-01-27 13:40:00,26.17,26.18,26.17,26.18,70600.0,13.7339,13.7391,13.7339,13.7391,70600.0
2005-01-27 13:50:00,26.18,26.18,26.17,26.18,54200.0,13.7391,13.7391,13.7339,13.7391,54200.0
2005-01-27 14:00:00,26.18,26.18,26.17,26.17,44400.0,13.7391,13.7391,13.7339,13.7339,44400.0
2005-01-27 14:10:00,26.17,26.18,26.16,26.17,71400.0,13.7339,13.7391,13.7286,13.7339,71400.0
2005-01-27 14:20:00,26.17,26.2,26.17,26.2,47400.0,13.7339,13.7496,13.7339,13.7496,47400.0
2005-01-27 14:30:00,26.2,26.2,26.2,26.2,58200.0,13.7496,13.7496,13.7496,13.7496,58200.0
2005-01-27 14:40:00,26.2,26.2,26.2,26.2,75000.0,13.7496,13.7496,13.7496,13.7496,75000.0
2005-01-27 14:50:00,26.2,26.23,26.2,26.23,68000.0,13.7496,13.7654,13.7496,13.7654,68000.0
2005-01-27 15:00:00,26.23,26.25,26.21,26.23,92000.0,13.7654,13.7758,13.7549,13.7654,92000.0
2005-01-27 15:10:00,26.23,26.31,26.23,26.31,156200.0,13.7654,13.8073,13.7654,13.8073,156200.0
2005-01-27 15:20:00,26.31,26.33,26.31,26.32,91400.0,13.8073,13.8178,13.8073,13.8126,91400.0
2005-01-27 15:30:00,26.32,26.35,26.32,26.35,115600.0,13.8126,13.8283,13.8126,13.8283,115600.0
2005-01-27 15:40:00,26.35,26.35,26.33,26.33,138800.0,13.8283,13.8283,13.8178,13.8178,138800.0
2005-01-27 15:50:00,26.33,26.35,26.33,26.34,277400.0,13.8178,13.8283,13.8178,13.8231,277400.0
2005-01-28 09:30:00,26.35,26.36,26.34,26.36,330800.0,13.8283,13.8336,13.8231,13.8336,330800.0
2005-01-28 09:40:00,26.36,26.36,26.31,26.31,88200.0,13.8336,13.8336,13.8073,13.8073,88200.0
2005-01-28 09:50:00,26.31,26.36,26.3,26.33,112400.0,13.8073,13.8336,13.8021,13.8178,112400.0
2005-01-28 10:00:00,26.33,26.34,26.3,26.34,91000.0,13.8178,13.8231,13.8021,13.8231,91000.0
2005-01-28 10:10:00,26.34,26.36,26.34,26.36,90200.0,13.8231,13.8336,13.8231,13.8336,90200.0
2005-01-28 10:20:00,26.36,26.38,26.36,26.38,463200.0,13.8336,13.8441,13.8336,13.8441,463200.0
2005-01-28 10:30:00,26.38,26.46,26.37,26.46,207200.0,13.8441,13.8861,13.8388,13.8861,207200.0
2005-01-28 10:40:00,26.46,26.49,26.44,26.48,600000.0,13.8861,13.9018,13.8756,13.8966,600000.0
2005-01-28 10:50:00,26.48,26.52,26.48,26.52,276400.0,13.8966,13.9175,13.8966,13.9175,276400.0
2005-01-28 11:00:00,26.52,26.58,26.52,26.57,252000.0,13.9175,13.949,13.9175,13.9438,252000.0
2005-01-28 11:10:00,26.57,26.57,26.54,26.55,109000.0,13.9438,13.9438,13.928,13.9333,109000.0
2005-01-28 11:20:00,26.54,26.54,26.52,26.53,82600.0,13.928,13.928,13.9175,13.9228,82600.0
2005-01-28 11:30:00,26.53,26.63,26.53,26.63,158800.0,13.9228,13.9753,13.9228,13.9753,158800.0
2005-01-28 11:40:00,26.63,26.73,26.62,26.73,228800.0,13.9753,14.0278,13.97,14.0278,228800.0
2005-01-28 11:50:00,26.73,26.78,26.71,26.74,245800.0,14.0278,14.054,14.0173,14.033,245800.0
2005-01-28 12:00:00,26.74,26.82,26.74,26.82,212000.0,14.033,14.075,14.033,14.075,212000.0
2005-01-28 12:10:00,26.83,26.95,26.83,26.92,265600.0,14.0802,14.1432,14.0802,14.1275,265600.0
2005-01-28 12:20:00,26.92,26.93,26.89,26.89,178400.0,14.1275,14.1327,14.1117,14.1117,178400.0
2005-01-28 12:30:00,26.89,26.91,26.83,26.83,338800.0,14.1117,14.1222,14.0802,14.0802,338800.0
2005-01-28 12:40:00,26.83,26.86,26.82,26.86,315400.0,14.0802,14.096,14.075,14.096,315400.0
2005-01-28 12:50:00,26.86,26.88,26.84,26.85,118000.0,14.096,14.1065,14.0855,14.0907,118000.0
2005-01-28 13:00:00,26.84,26.86,26.84,26.86,125400.0,14.0855,14.096,14.0855,14.096,125400.0
2005-01-28 13:10:00,26.86,26.86,26.83,26.83,137200.0,14.096,14.096,14.0802,14.0802,137200.0
2005-01-28 13:20:00,26.83,26.83,26.68,26.68,198800.0,14.0802,14.0802,14.0015,14.0015,198800.0
2005-01-28 13:30:00,26.68,26.68,26.65,26.65,174400.0,14.0015,14.0015,13.9858,13.9858,174400.0
2005-01-28 13:40:00,26.64,26.65,26.61,26.65,97600.0,13.9805,13.9858,13.9648,13.9858,97600.0
2005-01-28 13:50:00,26.65,26.65,26.61,26.61,101400.0,13.9858,13.9858,13.9648,13.9648,101400.0
2005-01-28 14:00:00,26.61,26.62,26.58,26.59,126800.0,13.9648,13.97,13.949,13.9543,126800.0
2005-01-28 14:10:00,26.59,26.59,26.58,26.58,95600.0,13.9543,13.9543,13.949,13.949,95600.0
2005-01-28 14:20:00,26.58,26.59,26.56,26.56,142600.0,13.949,13.9543,13.9385,13.9385,142600.0
2005-01-28 14:30:00,26.56,26.57,26.55,26.56,101600.0,13.9385,13.9438,13.9333,13.9385,101600.0
2005-01-28 14:40:00,26.56,26.57,26.54,26.55,124800.0,13.9385,13.9438,13.928,13.9333,124800.0
2005-01-28 14:50:00,26.54,26.59,26.54,26.58,90000.0,13.928,13.9543,13.928,13.949,90000.0
2005-01-28 15:00:00,26.59,26.65,26.58,26.65,131000.0,13.9543,13.9858,13.949,13.9858,131000.0
2005-01-28 15:10:00,26.65,26.66,26.58,26.6,127200.0,13.9858,13.991,13.949,13.9595,127200.0
2005-01-28 15:20:00,26.59,26.6,26.54,26.54,108600.0,13.9543,13.9595,13.928,13.928,108600.0
2005-01-28 15:30:00,26.5,26.51,26.25,26.32,444600.0,13.907,13.9123,13.7758,13.8126,444600.0
2005-01-28 15:40:00,26.32,26.43,26.3,26.43,378400.0,13.8126,13.8703,13.8021,13.8703,378400.0
2005-01-28 15:50:00,26.43,26.49,26.43,26.47,312200.0,13.8703,13.9018,13.8703,13.8913,312200.0
2005-01-31 09:30:00,26.45,26.46,26.38,26.41,175200.0,13.8808,13.8861,13.8441,13.8598,175200.0
2005-01-31 09:40:00,26.41,26.43,26.36,26.38,69000.0,13.8598,13.8703,13.8336,13.8441,69000.0
2005-01-31 09:50:00,26.39,26.5,26.39,26.49,237000.0,13.8493,13.907,13.8493,13.9018,237000.0
2005-01-31 10:00:00,26.49,26.63,26.49,26.6,100400.0,13.9018,13.9753,13.9018,13.9595,100400.0
2005-01-31 10:10:00,26.61,26.66,26.56,26.61,191000.0,13.9648,13.991,13.9385,13.9648,191000.0
2005-01-31 10:20:00,26.61,26.62,26.56,26.59,211400.0,13.9648,13.97,13.9385,13.9543,211400.0
2005-01-31 10:30:00,26.59,26.6,26.58,26.6,75000.0,13.9543,13.9595,13.949,13.9595,75000.0
2005-01-31 10:40:00,26.59,26.6,26.54,26.54,61400.0,13.9543,13.9595,13.928,13.928,61400.0
2005-01-31 10:50:00,26.54,26.55,26.47,26.47,73800.0,13.928,13.9333,13.8913,13.8913,73800.0
2005-01-31 11:00:00,26.48,26.48,26.43,26.45,58800.0,13.8966,13.8966,13.8703,13.8808,58800.0
2005-01-31 11:10:00,26.45,26.53,26.45,26.53,86000.0,13.8808,13.9228,13.8808,13.9228,86000.0
2005-01-31 11:20:00,26.53,26.53,26.46,26.46,85200.0,13.9228,13.9228,13.8861,13.8861,85200.0
2005-01-31 11:30:00,26.48,26.48,26.45,26.45,156400.0,13.8966,13.8966,13.8808,13.8808,156400.0
2005-01-31 11:40:00,26.45,26.46,26.44,26.45,70600.0,13.8808,13.8861,13.8756,13.8808,70600.0
2005-01-31 11:50:00,26.45,26.45,26.42,26.42,59400.0,13.8808,13.8808,13.8651,13.8651,59400.0
2005-01-31 12:00:00,26.42,26.42,26.36,26.39,71000.0,13.8651,13.8651,13.8336,13.8493,71000.0
2005-01-31 12:10:00,26.38,26.43,26.38,26.43,71400.0,13.8441,13.8703,13.8441,13.8703,71400.0
2005-01-31 12:20:00,26.43,26.5,26.43,26.49,288200.0,13.8703,13.907,13.8703,13.9018,288200.0
2005-01-31 12:30:00,26.5,26.5,26.46,26.46,51000.0,13.907,13.907,13.8861,13.8861,51000.0
2005-01-31 12:40:00,26.46,26.49,26.46,26.47,70400.0,13.8861,13.9018,13.8861,13.8913,70400.0
2005-01-31 12:50:00,26.47,26.48,26.45,26.48,74800.0,13.8913,13.8966,13.8808,13.8966,74800.0
2005-01-31 13:00:00,26.48,26.49,26.46,26.47,42200.0,13.8966,13.9018,13.8861,13.8913,42200.0
2005-01-31 13:10:00,26.47,26.49,26.46,26.48,41200.0,13.8913,13.9018,13.8861,13.8966,41200.0
2005-01-31 13:20:00,26.48,26.49,26.48,26.49,26600.0,13.8966,13.9018,13.8966,13.9018,26600.0
2005-01-31 13:30:00,26.49,26.49,26.46,26.47,33600.0,13.9018,13.9018,13.8861,13.8913,33600.0
2005-01-31 13:40:00,26.47,26.49,26.47,26.48,46400.0,13.8913,13.9018,13.8913,13.8966,46400.0
2005-01-31 13:50:00,26.48,26.49,26.46,26.49,77200.0,13.8966,13.9018,13.8861,13.9018,77200.0
2005-01-31 14:00:00,26.48,26.54,26.48,26.54,63000.0,13.8966,13.928,13.8966,13.928,63000.0
2005-01-31 14:10:00,26.54,26.54,26.49,26.5,61800.0,13.928,13.928,13.9018,13.907,61800.0
2005-01-31 14:20:00,26.5,26.52,26.47,26.48,146200.0,13.907,13.9175,13.8913,13.8966,146200.0
2005-01-31 14:30:00,26.48,26.52,26.48,26.51,49800.0,13.8966,13.9175,13.8966,13.9123,49800.0
2005-01-31 14:40:00,26.51,26.52,26.49,26.51,40600.0,13.9123,13.9175,13.9018,13.9123,40600.0
2005-01-31 14:50:00,26.52,26.52,26.5,26.5,80200.0,13.9175,13.9175,13.907,13.907,80200.0
2005-01-31 15:00:00,26.5,26.52,26.47,26.48,63000.0,13.907,13.9175,13.8913,13.8966,63000.0
2005-01-31 15:10:00,26.48,26.48,26.42,26.42,120000.0,13.8966,13.8966,13.8651,13.8651,120000.0
2005-01-31 15:20:00,26.42,26.44,26.42,26.44,62800.0,13.8651,13.8756,13.8651,13.8756,62800.0
2005-01-31 15:30:00,26.43,26.46,26.43,26.46,143600.0,13.8703,13.8861,13.8703,13.8861,143600.0
2005-01-31 15:40:00,26.46,26.5,26.45,26.46,220200.0,13.8861,13.907,13.8808,13.8861,220200.0
2005-01-31 15:50:00,26.46,26.49,26.45,26.48,201200.0,13.8861,13.9018,13.8808,13.8966,201200.0
2005-02-01 09:30:00,26.25,26.41,26.16,26.39,394400.0,13.7758,13.8598,13.7286,13.8493,394400.0
2005-02-01 09:40:00,26.39,26.39,26.34,26.36,93600.0,13.8493,13.8493,13.8231,13.8336,93600.0
2005-02-01 09:50:00,26.36,26.42,26.36,26.41,163800.0,13.8336,13.8651,13.8336,13.8598,163800.0
2005-02-01 10:00:00,26.4,26.43,26.39,26.42,125200.0,13.8546,13.8703,13.8493,13.8651,125200.0
2005-02-01 10:10:00,26.42,26.43,26.4,26.41,53200.0,13.8651,13.8703,13.8546,13.8598,53200.0
2005-02-01 10:20:00,26.42,26.45,26.42,26.45,91800.0,13.8651,13.8808,13.8651,13.8808,91800.0
2005-02-01 10:30:00,26.45,26.58,26.45,26.58,334800.0,13.8808,13.949,13.8808,13.949,334800.0
2005-02-01 10:40:00,26.58,26.58,26.53,26.54,135800.0,13.949,13.949,13.9228,13.928,135800.0
2005-02-01 10:50:00,26.54,26.55,26.5,26.5,106200.0,13.928,13.9333,13.907,13.907,106200.0
2005-02-01 11:00:00,26.5,26.51,26.47,26.47,88800.0,13.907,13.9123,13.8913,13.8913,88800.0
2005-02-01 11:10:00,26.47,26.5,26.45,26.5,109800.0,13.8913,13.907,13.8808,13.907,109800.0
2005-02-01 11:20:00,26.5,26.55,26.5,26.54,73400.0,13.907,13.9333,13.907,13.928,73400.0
2005-02-01 11:30:00,26.55,26.55,26.53,26.53,45400.0,13.9333,13.9333,13.9228,13.9228,45400.0
2005-02-01 11:40:00,26.53,26.56,26.52,26.56,34600.0,13.9228,13.9385,13.9175,13.9385,34600.0
2005-02-01 11:50:00,26.55,26.55,26.55,26.55,40000.0,13.9333,13.9333,13.9333,13.9333,40000.0
2005-02-01 12:00:00,26.56,26.57,26.53,26.55,73000.0,13.9385,13.9438,13.9228,13.9333,73000.0
2005-02-01 12:10:00,26.55,26.55,26.53,26.54,57400.0,13.9333,13.9333,13.9228,13.928,57400.0
2005-02-01 12:20:00,26.54,26.55,26.53,26.55,36000.0,13.928,13.9333,13.9228,13.9333,36000.0
2005-02-01 12:30:00,26.55,26.58,26.53,26.54,133000.0,13.9333,13.949,13.9228,13.928,133000.0
2005-02-01 12:40:00,26.54,26.65,26.5,26.65,115600.0,13.928,13.9858,13.907,13.9858,115600.0
2005-02-01 12:50:00,26.65,26.65,26.6,26.61,58600.0,13.9858,13.9858,13.9595,13.9648,58600.0
2005-02-01 13:00:00,26.61,26.61,26.58,26.59,54000.0,13.9648,13.9648,13.949,13.9543,54000.0
2005-02-01 13:10:00,26.59,26.59,26.53,26.53,28600.0,13.9543,13.9543,13.9228,13.9228,28600.0
2005-02-01 13:20:00,26.53,26.58,26.53,26.58,57400.0,13.9228,13.949,13.9228,13.949,57400.0
2005-02-01 13:30:00,26.58,26.58,26.57,26.58,97800.0,13.949,13.949,13.9438,13.949,97800.0
2005-02-01 13:40:00,26.58,26.66,26.58,26.61,233000.0,13.949,13.991,13.949,13.9648,233000.0
2005-02-01 13:50:00,26.61,26.67,26.61,26.66,104000.0,13.9648,13.9963,13.9648,13.991,104000.0
2005-02-01 14:00:00,26.66,26.7,26.64,26.65,88200.0,13.991,14.012,13.9805,13.9858,88200.0
2005-02-01 14:10:00,26.64,26.72,26.64,26.67,118200.0,13.9805,14.0225,13.9805,13.9963,118200.0
2005-02-01 14:20:00,26.68,26.72,26.67,26.7,71200.0,14.0015,14.0225,13.9963,14.012,71200.0
2005-02-01 14:30:00,26.7,26.73,26.68,26.71,121800.0,14.012,14.0278,14.0015,14.0173,121800.0
2005-02-01 14:40:00,26.71,26.71,26.64,26.68,166400.0,14.0173,14.0173,13.9805,14.0015,166400.0
2005-02-01 14:50:00,26.68,26.68,26.63,26.64,56400.0,14.0015,14.0015,13.9753,13.9805,56400.0
2005-02-01 15:00:00,26.64,26.66,26.63,26.65,52000.0,13.9805,13.991,13.9753,13.9858,52000.0
2005-02-01 15:10:00,26.65,26.73,26.65,26.73,113800.0,13.9858,14.0278,13.9858,14.0278,113800.0
2005-02-01 15:20:00,26.73,26.74,26.73,26.73,136200.0,14.0278,14.033,14.0278,14.0278,136200.0
2005-02-01 15:30:00,26.73,26.75,26.71,26.75,154200.0,14.0278,14.0382,14.0173,14.0382,154200.0
2005-02-01 15:40:00,26.75,26.75,26.75,26.75,251600.0,14.0382,14.0382,14.0382,14.0382,251600.0
2005-02-01 15:50:00,26.75,26.77,26.69,26.69,358600.0,14.0382,14.0487,14.0068,14.0068,358600.0
2005-02-02 09:30:00,26.7,26.77,26.67,26.71,99600.0,14.012,14.0487,13.9963,14.0173,99600.0
2005-02-02 09:40:00,26.71,26.75,26.68,26.73,47000.0,14.0173,14.0382,14.0015,14.0278,47000.0
2005-02-02 09:50:00,26.74,26.74,26.58,26.61,62800.0,14.033,14.033,13.949,13.9648,62800.0
2005-02-02 10:00:00,26.6,26.64,26.57,26.61,90400.0,13.9595,13.9805,13.9438,13.9648,90400.0
2005-02-02 10:10:00,26.61,26.63,26.61,26.61,40800.0,13.9648,13.9753,13.9648,13.9648,40800.0
2005-02-02 10:20:00,26.61,26.63,26.61,26.62,35600.0,13.9648,13.9753,13.9648,13.97,35600.0
2005-02-02 10:30:00,26.62,26.64,26.61,26.63,35800.0,13.97,13.9805,13.9648,13.9753,35800.0
2005-02-02 10:40:00,26.63,26.64,26.63,26.63,31600.0,13.9753,13.9805,13.9753,13.9753,31600.0
2005-02-02 10:50:00,26.63,26.64,26.62,26.64,40800.0,13.9753,13.9805,13.97,13.9805,40800.0
2005-02-02 11:00:00,26.63,26.66,26.63,26.66,32200.0,13.9753,13.991,13.9753,13.991,32200.0
2005-02-02 11:10:00,26.66,26.7,26.66,26.69,45000.0,13.991,14.012,13.991,14.0068,45000.0
2005-02-02 11:20:00,26.68,26.69,26.67,26.67,28800.0,14.0015,14.0068,13.9963,13.9963,28800.0
2005-02-02 11:30:00,26.66,26.66,26.53,26.63,174200.0,13.991,13.991,13.9228,13.9753,174200.0
2005-02-02 11:40:00,26.63,26.64,26.63,26.63,22200.0,13.9753,13.9805,13.9753,13.9753,22200.0
2005-02-02 11:50:00,26.63,26.64,26.61,26.61,537200.0,13.9753,13.9805,13.9648,13.9648,537200.0
2005-02-02 12:00:00,26.61,26.61,26.59,26.6,28600.0,13.9648,13.9648,13.9543,13.9595,28600.0
2005-02-02 12:10:00,26.6,26.6,26.58,26.58,55600.0,13.9595,13.9595,13.949,13.949,55600.0
2005-02-02 12:20:00,26.58,26.59,26.58,26.59,31800.0,13.949,13.9543,13.949,13.9543,31800.0
2005-02-02 12:30:00,26.59,26.59,26.59,26.59,10000.0,13.9543,13.9543,13.9543,13.9543,10000.0
2005-02-02 12:40:00,26.59,26.59,26.59,26.59,20200.0,13.9543,13.9543,13.9543,13.9543,20200.0
2005-02-02 12:50:00,26.59,26.62,26.59,26.61,23800.0,13.9543,13.97,13.9543,13.9648,23800.0
2005-02-02 13:00:00,26.61,26.61,26.57,26.58,32400.0,13.9648,13.9648,13.9438,13.949,32400.0
2005-02-02 13:10:00,26.58,26.58,26.56,26.56,30000.0,13.949,13.949,13.9385,13.9385,30000.0
2005-02-02 13:20:00,26.56,26.57,26.55,26.55,162800.0,13.9385,13.9438,13.9333,13.9333,162800.0
2005-02-02 13:30:00,26.56,26.56,26.51,26.54,25200.0,13.9385,13.9385,13.9123,13.928,25200.0
2005-02-02 13:40:00,26.54,26.55,26.54,26.54,15400.0,13.928,13.9333,13.928,13.928,15400.0
2005-02-02 13:50:00,26.54,26.54,26.53,26.54,16600.0,13.928,13.928,13.9228,13.928,16600.0
2005-02-02 14:00:00,26.54,26.56,26.54,26.55,136000.0,13.928,13.9385,13.928,13.9333,136000.0
2005-02-02 14:10:00,26.55,26.57,26.55,26.56,64000.0,13.9333,13.9438,13.9333,13.9385,64000.0
2005-02-02 14:20:00,26.56,26.61,26.56,26.61,63600.0,13.9385,13.9648,13.9385,13.9648,63600.0
2005-02-02 14:30:00,26.6,26.61,26.54,26.56,65600.0,13.9595,13.9648,13.928,13.9385,65600.0
2005-02-02 14:40:00,26.56,26.56,26.54,26.55,46600.0,13.9385,13.9385,13.928,13.9333,46600.0
2005-02-02 14:50:00,26.55,26.55,26.53,26.53,85800.0,13.9333,13.9333,13.9228,13.9228,85800.0
2005-02-02 15:00:00,26.5,26.51,26.48,26.49,143600.0,13.907,13.9123,13.8966,13.9018,143600.0
2005-02-02 15:10:00,26.49,26.5,26.48,26.5,90600.0,13.9018,13.907,13.8966,13.907,90600.0
2005-02-02 15:20:00,26.5,26.53,26.5,26.52,125400.0,13.907,13.9228,13.907,13.9175,125400.0
2005-02-02 15:30:00,26.52,26.53,26.5,26.52,118800.0,13.9175,13.9228,13.907,13.9175,118800.0
2005-02-02 15:40:00,26.52,26.6,26.52,26.58,117200.0,13.9175,13.9595,13.9175,13.949,117200.0
2005-02-02 15:50:00,26.57,26.58,26.55,26.58,141000.0,13.9438,13.949,13.9333,13.949,141000.0
2005-02-03 09:30:00,26.58,26.61,26.55,26.57,55800.0,13.949,13.9648,13.9333,13.9438,55800.0
2005-02-03 09:40:00,26.57,26.57,26.52,26.52,81200.0,13.9438,13.9438,13.9175,13.9175,81200.0
2005-02-03 09:50:00,26.52,26.53,26.49,26.5,495600.0,13.9175,13.9228,13.9018,13.907,495600.0
2005-02-03 10:00:00,26.5,26.5,26.45,26.49,96400.0,13.907,13.907,13.8808,13.9018,96400.0
2005-02-03 10:10:00,26.5,26.51,26.47,26.5,79200.0,13.907,13.9123,13.8913,13.907,79200.0
2005-02-03 10:20:00,26.5,26.53,26.5,26.53,47200.0,13.907,13.9228,13.907,13.9228,47200.0
2005-02-03 10:30:00,26.53,26.56,26.52,26.54,91200.0,13.9228,13.9385,13.9175,13.928,91200.0
2005-02-03 10:40:00,26.54,26.57,26.54,26.54,37600.0,13.928,13.9438,13.928,13.928,37600.0
2005-02-03 10:50:00,26.54,26.54,26.52,26.53,35800.0,13.928,13.928,13.9175,13.9228,35800.0
2005-02-03 11:00:00,26.52,26.54,26.52,26.53,22800.0,13.9175,13.928,13.9175,13.9228,22800.0
2005-02-03 11:10:00,26.53,26.54,26.51,26.54,26400.0,13.9228,13.928,13.9123,13.928,26400.0
2005-02-03 11:20:00,26.54,26.54,26.51,26.53,31800.0,13.928,13.928,13.9123,13.9228,31800.0
2005-02-03 11:30:00,26.53,26.53,26.5,26.53,32200.0,13.9228,13.9228,13.907,13.9228,32200.0
2005-02-03 11:40:00,26.53,26.53,26.52,26.52,17400.0,13.9228,13.9228,13.9175,13.9175,17400.0
2005-02-03 11:50:00,26.51,26.52,26.5,26.5,46800.0,13.9123,13.9175,13.907,13.907,46800.0
2005-02-03 12:00:00,26.5,26.5,26.5,26.5,58400.0,13.907,13.907,13.907,13.907,58400.0
2005-02-03 12:10:00,26.5,26.5,26.5,26.5,10600.0,13.907,13.907,13.907,13.907,10600.0
2005-02-03 12:20:00,26.5,26.5,26.5,26.5,68400.0,13.907,13.907,13.907,13.907,68400.0
2005-02-03 12:30:00,26.5,26.5,26.5,26.5,45800.0,13.907,13.907,13.907,13.907,45800.0
2005-02-03 12:40:00,26.5,26.5,26.46,26.46,84600.0,13.907,13.907,13.8861,13.8861,84600.0
2005-02-03 12:50:00,26.46,26.48,26.46,26.48,50200.0,13.8861,13.8966,13.8861,13.8966,50200.0
2005-02-03 13:00:00,26.48,26.49,26.47,26.49,72200.0,13.8966,13.9018,13.8913,13.9018,72200.0
2005-02-03 13:10:00,26.49,26.5,26.49,26.5,20400.0,13.9018,13.907,13.9018,13.907,20400.0
2005-02-03 13:20:00,26.5,26.5,26.48,26.49,76600.0,13.907,13.907,13.8966,13.9018,76600.0
2005-02-03 13:30:00,26.49,26.51,26.48,26.5,151400.0,13.9018,13.9123,13.8966,13.907,151400.0
2005-02-03 13:40:00,26.5,26.5,26.48,26.49,64200.0,13.907,13.907,13.8966,13.9018,64200.0
2005-02-03 13:50:00,26.48,26.49,26.48,26.48,37400.0,13.8966,13.9018,13.8966,13.8966,37400.0
2005-02-03 14:00:00,26.48,26.5,26.48,26.48,41600.0,13.8966,13.907,13.8966,13.8966,41600.0
2005-02-03 14:10:00,26.48,26.49,26.47,26.48,45400.0,13.8966,13.9018,13.8913,13.8966,45400.0
2005-02-03 14:20:00,26.48,26.5,26.48,26.48,57000.0,13.8966,13.907,13.8966,13.8966,57000.0
2005-02-03 14:30:00,26.49,26.49,26.47,26.48,58400.0,13.9018,13.9018,13.8913,13.8966,58400.0
2005-02-03 14:40:00,26.48,26.5,26.48,26.5,163600.0,13.8966,13.907,13.8966,13.907,163600.0
2005-02-03 14:50:00,26.5,26.51,26.5,26.5,24800.0,13.907,13.9123,13.907,13.907,24800.0
2005-02-03 15:00:00,26.51,26.52,26.5,26.5,29800.0,13.9123,13.9175,13.907,13.907,29800.0
2005-02-03 15:10:00,26.5,26.53,26.5,26.52,54400.0,13.907,13.9228,13.907,13.9175,54400.0
2005-02-03 15:20:00,26.53,26.54,26.52,26.54,77400.0,13.9228,13.928,13.9175,13.928,77400.0
2005-02-03 15:30:00,26.54,26.55,26.53,26.53,453200.0,13.928,13.9333,13.9228,13.9228,453200.0
2005-02-03 15:40:00,26.53,26.54,26.53,26.53,85000.0,13.9228,13.928,13.9228,13.9228,85000.0
2005-02-03 15:50:00,26.53,26.55,26.53,26.54,89800.0,13.9228,13.9333,13.9228,13.928,89800.0
2005-02-04 09:30:00,26.54,26.54,26.43,26.44,101400.0,13.928,13.928,13.8703,13.8756,101400.0
2005-02-04 09:40:00,26.44,26.48,26.42,26.46,118000.0,13.8756,13.8966,13.8651,13.8861,118000.0
2005-02-04 09:50:00,26.44,26.48,26.43,26.43,101800.0,13.8756,13.8966,13.8703,13.8703,101800.0
2005-02-04 10:00:00,26.43,26.47,26.42,26.43,112200.0,13.8703,13.8913,13.8651,13.8703,112200.0
2005-02-04 10:10:00,26.43,26.43,26.42,26.43,370400.0,13.8703,13.8703,13.8651,13.8703,370400.0
2005-02-04 10:20:00,26.43,26.45,26.42,26.45,131600.0,13.8703,13.8808,13.8651,13.8808,131600.0
2005-02-04 10:30:00,26.44,26.48,26.44,26.48,114600.0,13.8756,13.8966,13.8756,13.8966,114600.0
2005-02-04 10:40:00,26.48,26.49,26.47,26.47,51000.0,13.8966,13.9018,13.8913,13.8913,51000.0
2005-02-04 10:50:00,26.47,26.49,26.47,26.49,24000.0,13.8913,13.9018,13.8913,13.9018,24000.0
2005-02-04 11:00:00,26.49,26.55,26.49,26.52,85600.0,13.9018,13.9333,13.9018,13.9175,85600.0
2005-02-04 11:10:00,26.52,26.54,26.51,26.52,22200.0,13.9175,13.928,13.9123,13.9175,22200.0
2005-02-04 11:20:00,26.52,26.52,26.45,26.47,1065400.0,13.9175,13.9175,13.8808,13.8913,1065400.0
2005-02-04 11:30:00,26.46,26.49,26.46,26.49,205000.0,13.8861,13.9018,13.8861,13.9018,205000.0
2005-02-04 11:40:00,26.48,26.49,26.47,26.48,118400.0,13.8966,13.9018,13.8913,13.8966,118400.0
2005-02-04 11:50:00,26.48,26.48,26.48,26.48,48400.0,13.8966,13.8966,13.8966,13.8966,48400.0
2005-02-04 12:00:00,26.48,26.48,26.47,26.48,39200.0,13.8966,13.8966,13.8913,13.8966,39200.0
2005-02-04 12:10:00,26.48,26.48,26.45,26.46,45000.0,13.8966,13.8966,13.8808,13.8861,45000.0
2005-02-04 12:20:00,26.45,26.47,26.45,26.47,144600.0,13.8808,13.8913,13.8808,13.8913,144600.0
2005-02-04 12:30:00,26.47,26.48,26.46,26.48,51800.0,13.8913,13.8966,13.8861,13.8966,51800.0
2005-02-04 12:40:00,26.48,26.48,26.47,26.48,361000.0,13.8966,13.8966,13.8913,13.8966,361000.0
2005-02-04 12:50:00,26.48,26.48,26.45,26.45,49200.0,13.8966,13.8966,13.8808,13.8808,49200.0
2005-02-04 13:00:00,26.46,26.48,26.46,26.47,32800.0,13.8861,13.8966,13.8861,13.8913,32800.0
2005-02-04 13:10:00,26.47,26.48,26.47,26.47,60200.0,13.8913,13.8966,13.8913,13.8913,60200.0
2005-02-04 13:20:00,26.47,26.48,26.47,26.48,92800.0,13.8913,13.8966,13.8913,13.8966,92800.0
2005-02-04 13:30:00,26.48,26.49,26.48,26.48,39200.0,13.8966,13.9018,13.8966,13.8966,39200.0
2005-02-04 13:40:00,26.48,26.49,26.48,26.48,55800.0,13.8966,13.9018,13.8966,13.8966,55800.0
2005-02-04 13:50:00,26.48,26.49,26.46,26.46,35000.0,13.8966,13.9018,13.8861,13.8861,35000.0
2005-02-04 14:00:00,26.47,26.5,26.46,26.49,121000.0,13.8913,13.907,13.8861,13.9018,121000.0
2005-02-04 14:10:00,26.49,26.5,26.48,26.49,53800.0,13.9018,13.907,13.8966,13.9018,53800.0
2005-02-04 14:20:00,26.48,26.49,26.48,26.48,48800.0,13.8966,13.9018,13.8966,13.8966,48800.0
2005-02-04 14:30:00,26.49,26.49,26.47,26.48,73000.0,13.9018,13.9018,13.8913,13.8966,73000.0
2005-02-04 14:40:00,26.48,26.49,26.47,26.47,58000.0,13.8966,13.9018,13.8913,13.8913,58000.0
2005-02-04 14:50:00,26.47,26.48,26.45,26.46,31400.0,13.8913,13.8966,13.8808,13.8861,31400.0
2005-02-04 15:00:00,26.46,26.49,26.45,26.48,103400.0,13.8861,13.9018,13.8808,13.8966,103400.0
2005-02-04 15:10:00,26.47,26.48,26.45,26.45,227800.0,13.8913,13.8966,13.8808,13.8808,227800.0
2005-02-04 15:20:00,26.45,26.48,26.45,26.48,163400.0,13.8808,13.8966,13.8808,13.8966,163400.0
2005-02-04 15:30:00,26.48,26.53,26.48,26.51,401400.0,13.8966,13.9228,13.8966,13.9123,401400.0
2005-02-04 15:40:00,26.5,26.52,26.45,26.5,1538400.0,13.907,13.9175,13.8808,13.907,1538400.0
2005-02-04 15:50:00,26.5,26.5,26.5,26.5,563600.0,13.907,13.907,13.907,13.907,563600.0
2005-02-07 09:30:00,26.5,26.58,26.47,26.56,134400.0,13.907,13.949,13.8913,13.9385,134400.0
2005-02-07 09:40:00,26.56,26.73,26.56,26.66,319000.0,13.9385,14.0278,13.9385,13.991,319000.0
2005-02-07 09:50:00,26.66,26.71,26.65,26.66,152800.0,13.991,14.0173,13.9858,13.991,152800.0
2005-02-07 10:00:00,26.66,26.67,26.64,26.64,154000.0,13.991,13.9963,13.9805,13.9805,154000.0
2005-02-07 10:10:00,26.64,26.64,26.62,26.63,102200.0,13.9805,13.9805,13.97,13.9753,102200.0
2005-02-07 10:20:00,26.63,26.64,26.63,26.63,78200.0,13.9753,13.9805,13.9753,13.9753,78200.0
2005-02-07 10:30:00,26.63,26.63,26.62,26.63,93200.0,13.9753,13.9753,13.97,13.9753,93200.0
2005-02-07 10:40:00,26.63,26.64,26.63,26.63,495000.0,13.9753,13.9805,13.9753,13.9753,495000.0
2005-02-07 10:50:00,26.63,26.65,26.63,26.63,145600.0,13.9753,13.9858,13.9753,13.9753,145600.0
2005-02-07 11:00:00,26.63,26.64,26.62,26.64,206800.0,13.9753,13.9805,13.97,13.9805,206800.0
2005-02-07 11:10:00,26.63,26.65,26.63,26.64,50800.0,13.9753,13.9858,13.9753,13.9805,50800.0
2005-02-07 11:20:00,26.65,26.65,26.63,26.64,63400.0,13.9858,13.9858,13.9753,13.9805,63400.0
2005-02-07 11:30:00,26.64,26.65,26.62,26.62,137800.0,13.9805,13.9858,13.97,13.97,137800.0
2005-02-07 11:40:00,26.63,26.63,26.61,26.63,89600.0,13.9753,13.9753,13.9648,13.9753,89600.0
2005-02-07 11:50:00,26.63,26.63,26.59,26.61,75600.0,13.9753,13.9753,13.9543,13.9648,75600.0
2005-02-07 12:00:00,26.61,26.61,26.6,26.61,17600.0,13.9648,13.9648,13.9595,13.9648,17600.0
2005-02-07 12:10:00,26.61,26.61,26.59,26.61,85800.0,13.9648,13.9648,13.9543,13.9648,85800.0
2005-02-07 12:20:00,26.61,26.61,26.6,26.61,16600.0,13.9648,13.9648,13.9595,13.9648,16600.0
2005-02-07 12:30:00,26.61,26.61,26.6,26.61,110400.0,13.9648,13.9648,13.9595,13.9648,110400.0
2005-02-07 12:40:00,26.6,26.6,26.5,26.55,2812200.0,13.9595,13.9595,13.907,13.9333,2812200.0
2005-02-07 12:50:00,26.55,26.55,26.5,26.5,728800.0,13.9333,13.9333,13.907,13.907,728800.0
2005-02-07 13:00:00,26.5,26.52,26.49,26.5,157000.0,13.907,13.9175,13.9018,13.907,157000.0
2005-02-07 13:10:00,26.49,26.5,26.46,26.46,164800.0,13.9018,13.907,13.8861,13.8861,164800.0
2005-02-07 13:20:00,26.46,26.46,26.4,26.42,200400.0,13.8861,13.8861,13.8546,13.8651,200400.0
2005-02-07 13:30:00,26.42,26.44,26.42,26.44,127400.0,13.8651,13.8756,13.8651,13.8756,127400.0
2005-02-07 13:40:00,26.44,26.46,26.43,26.44,403800.0,13.8756,13.8861,13.8703,13.8756,403800.0
2005-02-07 13:50:00,26.44,26.47,26.43,26.43,54600.0,13.8756,13.8913,13.8703,13.8703,54600.0
2005-02-07 14:00:00,26.44,26.46,26.44,26.46,57200.0,13.8756,13.8861,13.8756,13.8861,57200.0
2005-02-07 14:10:00,26.46,26.48,26.46,26.47,56000.0,13.8861,13.8966,13.8861,13.8913,56000.0
2005-02-07 14:20:00,26.46,26.46,26.44,26.45,143200.0,13.8861,13.8861,13.8756,13.8808,143200.0
2005-02-07 14:30:00,26.45,26.46,26.44,26.46,60200.0,13.8808,13.8861,13.8756,13.8861,60200.0
2005-02-07 14:40:00,26.46,26.47,26.45,26.45,97600.0,13.8861,13.8913,13.8808,13.8808,97600.0
2005-02-07 14:50:00,26.45,26.47,26.45,26.47,87200.0,13.8808,13.8913,13.8808,13.8913,87200.0
2005-02-07 15:00:00,26.46,26.47,26.45,26.45,88600.0,13.8861,13.8913,13.8808,13.8808,88600.0
2005-02-07 15:10:00,26.45,26.45,26.43,26.44,84800.0,13.8808,13.8808,13.8703,13.8756,84800.0
2005-02-07 15:20:00,26.44,26.46,26.43,26.45,220400.0,13.8756,13.8861,13.8703,13.8808,220400.0
2005-02-07 15:30:00,26.45,26.45,26.44,26.45,175000.0,13.8808,13.8808,13.8756,13.8808,175000.0
2005-02-07 15:40:00,26.45,26.45,26.43,26.44,141800.0,13.8808,13.8808,13.8703,13.8756,141800.0
2005-02-07 15:50:00,26.44,26.45,26.33,26.42,413000.0,13.8756,13.8808,13.8178,13.8651,413000.0
2005-02-08 09:30:00,26.43,26.5,26.38,26.47,211600.0,13.8703,13.907,13.8441,13.8913,211600.0
2005-02-08 09:40:00,26.47,26.51,26.42,26.45,140600.0,13.8913,13.9123,13.8651,13.8808,140600.0
2005-02-08 09:50:00,26.45,26.5,26.44,26.5,140200.0,13.8808,13.907,13.8756,13.907,140200.0
2005-02-08 10:00:00,26.51,26.53,26.48,26.48,89600.0,13.9123,13.9228,13.8966,13.8966,89600.0
2005-02-08 10:10:00,26.47,26.47,26.36,26.36,110800.0,13.8913,13.8913,13.8336,13.8336,110800.0
2005-02-08 10:20:00,26.36,26.43,26.32,26.43,172600.0,13.8336,13.8703,13.8126,13.8703,172600.0
2005-02-08 10:30:00,26.43,26.45,26.38,26.45,124400.0,13.8703,13.8808,13.8441,13.8808,124400.0
2005-02-08 10:40:00,26.45,26.47,26.44,26.45,36600.0,13.8808,13.8913,13.8756,13.8808,36600.0
2005-02-08 10:50:00,26.45,26.45,26.42,26.42,54800.0,13.8808,13.8808,13.8651,13.8651,54800.0
2005-02-08 11:00:00,26.42,26.42,26.38,26.38,95000.0,13.8651,13.8651,13.8441,13.8441,95000.0
2005-02-08 11:10:00,26.38,26.39,26.32,26.33,119200.0,13.8441,13.8493,13.8126,13.8178,119200.0
2005-02-08 11:20:00,26.33,26.42,26.33,26.42,74600.0,13.8178,13.8651,13.8178,13.8651,74600.0
2005-02-08 11:30:00,26.42,26.44,26.4,26.44,48000.0,13.8651,13.8756,13.8546,13.8756,48000.0
2005-02-08 11:40:00,26.43,26.45,26.41,26.41,51000.0,13.8703,13.8808,13.8598,13.8598,51000.0
2005-02-08 11:50:00,26.4,26.41,26.38,26.41,36600.0,13.8546,13.8598,13.8441,13.8598,36600.0
2005-02-08 12:00:00,26.4,26.4,26.36,26.39,40400.0,13.8546,13.8546,13.8336,13.8493,40400.0
2005-02-08 12:10:00,26.39,26.39,26.36,26.38,82200.0,13.8493,13.8493,13.8336,13.8441,82200.0
2005-02-08 12:20:00,26.38,26.41,26.36,26.39,83600.0,13.8441,13.8598,13.8336,13.8493,83600.0
2005-02-08 12:30:00,26.39,26.4,26.38,26.4,374400.0,13.8493,13.8546,13.8441,13.8546,374400.0
2005-02-08 12:40:00,26.39,26.4,26.39,26.4,29800.0,13.8493,13.8546,13.8493,13.8546,29800.0
2005-02-08 12:50:00,26.4,26.42,26.38,26.41,222200.0,13.8546,13.8651,13.8441,13.8598,222200.0
2005-02-08 13:00:00,26.4,26.41,26.37,26.41,31400.0,13.8546,13.8598,13.8388,13.8598,31400.0
2005-02-08 13:10:00,26.4,26.42,26.39,26.42,41400.0,13.8546,13.8651,13.8493,13.8651,41400.0
2005-02-08 13:20:00,26.42,26.42,26.38,26.41,36400.0,13.8651,13.8651,13.8441,13.8598,36400.0
2005-02-08 13:30:00,26.4,26.4,26.37,26.4,75200.0,13.8546,13.8546,13.8388,13.8546,75200.0
2005-02-08 13:40:00,26.4,26.42,26.39,26.42,88000.0,13.8546,13.8651,13.8493,13.8651,88000.0
2005-02-08 13:50:00,26.42,26.42,26.38,26.4,69400.0,13.8651,13.8651,13.8441,13.8546,69400.0
2005-02-08 14:00:00,26.4,26.43,26.36,26.42,88000.0,13.8546,13.8703,13.8336,13.8651,88000.0
2005-02-08 14:10:00,26.41,26.43,26.41,26.42,29000.0,13.8598,13.8703,13.8598,13.8651,29000.0
2005-02-08 14:20:00,26.42,26.43,26.4,26.4,35400.0,13.8651,13.8703,13.8546,13.8546,35400.0
2005-02-08 14:30:00,26.4,26.43,26.38,26.43,73200.0,13.8546,13.8703,13.8441,13.8703,73200.0
2005-02-08 14:40:00,26.43,26.45,26.41,26.45,73000.0,13.8703,13.8808,13.8598,13.8808,73000.0
2005-02-08 14:50:00,26.44,26.49,26.43,26.48,113400.0,13.8756,13.9018,13.8703,13.8966,113400.0
2005-02-08 15:00:00,26.48,26.49,26.47,26.49,137400.0,13.8966,13.9018,13.8913,13.9018,137400.0
2005-02-08 15:10:00,26.49,26.49,26.46,26.47,148200.0,13.9018,13.9018,13.8861,13.8913,148200.0
2005-02-08 15:20:00,26.47,26.5,26.47,26.49,122000.0,13.8913,13.907,13.8913,13.9018,122000.0
2005-02-08 15:30:00,26.48,26.5,26.46,26.48,148000.0,13.8966,13.907,13.8861,13.8966,148000.0
2005-02-08 15:40:00,26.47,26.49,26.46,26.49,99600.0,13.8913,13.9018,13.8861,13.9018,99600.0
2005-02-08 15:50:00,26.49,26.49,26.46,26.48,169000.0,13.9018,13.9018,13.8861,13.8966,169000.0
2005-02-09 09:30:00,26.4,26.47,26.38,26.38,99000.0,13.8546,13.8913,13.8441,13.8441,99000.0
2005-02-09 09:40:00,26.37,26.45,26.36,26.36,75600.0,13.8388,13.8808,13.8336,13.8336,75600.0
2005-02-09 09:50:00,26.36,26.4,26.36,26.39,49400.0,13.8336,13.8546,13.8336,13.8493,49400.0
2005-02-09 10:00:00,26.38,26.43,26.38,26.43,44400.0,13.8441,13.8703,13.8441,13.8703,44400.0
2005-02-09 10:10:00,26.41,26.42,26.38,26.38,106200.0,13.8598,13.8651,13.8441,13.8441,106200.0
2005-02-09 10:20:00,26.38,26.39,26.35,26.36,180200.0,13.8441,13.8493,13.8283,13.8336,180200.0
2005-02-09 10:30:00,26.36,26.36,26.25,26.3,139400.0,13.8336,13.8336,13.7758,13.8021,139400.0
2005-02-09 10:40:00,26.3,26.34,26.26,26.34,119600.0,13.8021,13.8231,13.7811,13.8231,119600.0
2005-02-09 10:50:00,26.32,26.35,26.31,26.35,60600.0,13.8126,13.8283,13.8073,13.8283,60600.0
2005-02-09 11:00:00,26.35,26.35,26.31,26.32,92400.0,13.8283,13.8283,13.8073,13.8126,92400.0
2005-02-09 11:10:00,26.32,26.32,26.28,26.3,67800.0,13.8126,13.8126,13.7916,13.8021,67800.0
2005-02-09 11:20:00,26.31,26.32,26.3,26.3,50200.0,13.8073,13.8126,13.8021,13.8021,50200.0
2005-02-09 11:30:00,26.3,26.31,26.3,26.31,29800.0,13.8021,13.8073,13.8021,13.8073,29800.0
2005-02-09 11:40:00,26.3,26.31,26.29,26.31,45600.0,13.8021,13.8073,13.7968,13.8073,45600.0
2005-02-09 11:50:00,26.31,26.33,26.29,26.31,45400.0,13.8073,13.8178,13.7968,13.8073,45400.0
2005-02-09 12:00:00,26.31,26.31,26.26,26.28,77200.0,13.8073,13.8073,13.7811,13.7916,77200.0
2005-02-09 12:10:00,26.28,26.32,26.27,26.32,72200.0,13.7916,13.8126,13.7863,13.8126,72200.0
2005-02-09 12:20:00,26.31,26.35,26.31,26.33,65800.0,13.8073,13.8283,13.8073,13.8178,65800.0
2005-02-09 12:30:00,26.32,26.37,26.32,26.37,23000.0,13.8126,13.8388,13.8126,13.8388,23000.0
2005-02-09 12:40:00,26.36,26.39,26.36,26.39,26200.0,13.8336,13.8493,13.8336,13.8493,26200.0
2005-02-09 12:50:00,26.38,26.39,26.35,26.35,74800.0,13.8441,13.8493,13.8283,13.8283,74800.0
2005-02-09 13:00:00,26.35,26.38,26.35,26.36,21200.0,13.8283,13.8441,13.8283,13.8336,21200.0
2005-02-09 13:10:00,26.36,26.38,26.36,26.38,11600.0,13.8336,13.8441,13.8336,13.8441,11600.0
2005-02-09 13:20:00,26.38,26.38,26.36,26.36,21400.0,13.8441,13.8441,13.8336,13.8336,21400.0
2005-02-09 13:30:00,26.36,26.39,26.36,26.37,36800.0,13.8336,13.8493,13.8336,13.8388,36800.0
2005-02-09 13:40:00,26.37,26.38,26.36,26.37,44000.0,13.8388,13.8441,13.8336,13.8388,44000.0
2005-02-09 13:50:00,26.37,26.4,26.35,26.36,54600.0,13.8388,13.8546,13.8283,13.8336,54600.0
2005-02-09 14:00:00,26.35,26.36,26.31,26.31,58200.0,13.8283,13.8336,13.8073,13.8073,58200.0
2005-02-09 14:10:00,26.31,26.32,26.3,26.31,74600.0,13.8073,13.8126,13.8021,13.8073,74600.0
2005-02-09 14:20:00,26.31,26.32,26.26,26.31,97800.0,13.8073,13.8126,13.7811,13.8073,97800.0
2005-02-09 14:30:00,26.3,26.35,26.3,26.34,53400.0,13.8021,13.8283,13.8021,13.8231,53400.0
2005-02-09 14:40:00,26.34,26.34,26.3,26.31,70600.0,13.8231,13.8231,13.8021,13.8073,70600.0
2005-02-09 14:50:00,26.3,26.34,26.3,26.33,45600.0,13.8021,13.8231,13.8021,13.8178,45600.0
2005-02-09 15:00:00,26.33,26.36,26.32,26.32,93000.0,13.8178,13.8336,13.8126,13.8126,93000.0
2005-02-09 15:10:00,26.32,26.34,26.3,26.33,73000.0,13.8126,13.8231,13.8021,13.8178,73000.0
2005-02-09 15:20:00,26.32,26.37,26.32,26.35,59600.0,13.8126,13.8388,13.8126,13.8283,59600.0
2005-02-09 15:30:00,26.34,26.35,26.33,26.33,60600.0,13.8231,13.8283,13.8178,13.8178,60600.0
2005-02-09 15:40:00,26.33,26.35,26.32,26.35,116600.0,13.8178,13.8283,13.8126,13.8283,116600.0
2005-02-09 15:50:00,26.34,26.37,26.3,26.3,186000.0,13.8231,13.8388,13.8021,13.8021,186000.0
2005-02-10 09:30:00,26.33,26.4,26.27,26.38,54400.0,13.8178,13.8546,13.7863,13.8441,54400.0
2005-02-10 09:40:00,26.38,26.42,26.33,26.41,71200.0,13.8441,13.8651,13.8178,13.8598,71200.0
2005-02-10 09:50:00,26.41,26.42,26.35,26.35,75800.0,13.8598,13.8651,13.8283,13.8283,75800.0
2005-02-10 10:00:00,26.35,26.37,26.31,26.31,49200.0,13.8283,13.8388,13.8073,13.8073,49200.0
2005-02-10 10:10:00,26.33,26.33,26.29,26.29,37600.0,13.8178,13.8178,13.7968,13.7968,37600.0
2005-02-10 10:20:00,26.29,26.29,26.23,26.28,31400.0,13.7968,13.7968,13.7654,13.7916,31400.0
2005-02-10 10:30:00,26.28,26.33,26.28,26.32,29000.0,13.7916,13.8178,13.7916,13.8126,29000.0
2005-02-10 10:40:00,26.32,26.34,26.3,26.33,73800.0,13.8126,13.8231,13.8021,13.8178,73800.0
2005-02-10 10:50:00,26.32,26.34,26.3,26.33,33200.0,13.8126,13.8231,13.8021,13.8178,33200.0
2005-02-10 11:00:00,26.33,26.34,26.32,26.34,20400.0,13.8178,13.8231,13.8126,13.8231,20400.0
2005-02-10 11:10:00,26.33,26.35,26.32,26.32,25400.0,13.8178,13.8283,13.8126,13.8126,25400.0
2005-02-10 11:20:00,26.32,26.32,26.3,26.31,39800.0,13.8126,13.8126,13.8021,13.8073,39800.0
2005-02-10 11:30:00,26.32,26.34,26.3,26.31,45000.0,13.8126,13.8231,13.8021,13.8073,45000.0
2005-02-10 11:40:00,26.31,26.31,26.29,26.31,24200.0,13.8073,13.8073,13.7968,13.8073,24200.0
2005-02-10 11:50:00,26.3,26.34,26.3,26.33,30200.0,13.8021,13.8231,13.8021,13.8178,30200.0
2005-02-10 12:00:00,26.33,26.36,26.33,26.36,45800.0,13.8178,13.8336,13.8178,13.8336,45800.0
2005-02-10 12:10:00,26.35,26.35,26.28,26.31,61200.0,13.8283,13.8283,13.7916,13.8073,61200.0
2005-02-10 12:20:00,26.31,26.34,26.31,26.32,22200.0,13.8073,13.8231,13.8073,13.8126,22200.0
2005-02-10 12:30:00,26.32,26.34,26.32,26.33,13200.0,13.8126,13.8231,13.8126,13.8178,13200.0
2005-02-10 12:40:00,26.33,26.35,26.33,26.34,26000.0,13.8178,13.8283,13.8178,13.8231,26000.0
2005-02-10 12:50:00,26.35,26.36,26.33,26.35,68800.0,13.8283,13.8336,13.8178,13.8283,68800.0
2005-02-10 13:00:00,26.34,26.35,26.27,26.27,66000.0,13.8231,13.8283,13.7863,13.7863,66000.0
2005-02-10 13:10:00,26.27,26.3,26.27,26.3,39200.0,13.7863,13.8021,13.7863,13.8021,39200.0
2005-02-10 13:20:00,26.3,26.34,26.29,26.34,26600.0,13.8021,13.8231,13.7968,13.8231,26600.0
2005-02-10 13:30:00,26.34,26.35,26.33,26.34,43600.0,13.8231,13.8283,13.8178,13.8231,43600.0
2005-02-10 13:40:00,26.34,26.34,26.34,26.34,22800.0,13.8231,13.8231,13.8231,13.8231,22800.0
2005-02-10 13:50:00,26.34,26.35,26.33,26.35,26200.0,13.8231,13.8283,13.8178,13.8283,26200.0
2005-02-10 14:00:00,26.34,26.35,26.33,26.34,28800.0,13.8231,13.8283,13.8178,13.8231,28800.0
2005-02-10 14:10:00,26.34,26.34,26.33,26.33,26000.0,13.8231,13.8231,13.8178,13.8178,26000.0
2005-02-10 14:20:00,26.34,26.34,26.31,26.33,171800.0,13.8231,13.8231,13.8073,13.8178,171800.0
2005-02-10 14:30:00,26.34,26.34,26.32,26.32,25400.0,13.8231,13.8231,13.8126,13.8126,25400.0
2005-02-10 14:40:00,26.32,26.33,26.32,26.32,443000.0,13.8126,13.8178,13.8126,13.8126,443000.0
2005-02-10 14:50:00,26.33,26.33,26.32,26.32,83800.0,13.8178,13.8178,13.8126,13.8126,83800.0
2005-02-10 15:00:00,26.32,26.33,26.31,26.33,35200.0,13.8126,13.8178,13.8073,13.8178,35200.0
2005-02-10 15:10:00,26.32,26.33,26.3,26.33,97000.0,13.8126,13.8178,13.8021,13.8178,97000.0
2005-02-10 15:20:00,26.33,26.34,26.32,26.33,314600.0,13.8178,13.8231,13.8126,13.8178,314600.0
2005-02-10 15:30:00,26.33,26.34,26.32,26.32,90000.0,13.8178,13.8231,13.8126,13.8126,90000.0
2005-02-10 15:40:00,26.32,26.33,26.31,26.32,323000.0,13.8126,13.8178,13.8073,13.8126,323000.0
2005-02-10 15:50:00,26.32,26.33,26.31,26.32,258800.0,13.8126,13.8178,13.8073,13.8126,258800.0
2005-02-11 09:30:00,26.33,26.4,26.3,26.3,43000.0,13.8178,13.8546,13.8021,13.8021,43000.0
2005-02-11 09:40:00,26.33,26.35,26.3,26.32,21600.0,13.8178,13.8283,13.8021,13.8126,21600.0
2005-02-11 09:50:00,26.33,26.35,26.31,26.33,230000.0,13.8178,13.8283,13.8073,13.8178,230000.0
2005-02-11 10:00:00,26.33,26.34,26.33,26.33,233400.0,13.8178,13.8231,13.8178,13.8178,233400.0
2005-02-11 10:10:00,26.33,26.33,26.28,26.29,17000.0,13.8178,13.8178,13.7916,13.7968,17000.0
2005-02-11 10:20:00,26.3,26.3,26.27,26.27,43800.0,13.8021,13.8021,13.7863,13.7863,43800.0
2005-02-11 10:30:00,26.27,26.29,26.25,26.29,25400.0,13.7863,13.7968,13.7758,13.7968,25400.0
2005-02-11 10:40:00,26.28,26.32,26.28,26.31,31400.0,13.7916,13.8126,13.7916,13.8073,31400.0
2005-02-11 10:50:00,26.31,26.33,26.31,26.33,37200.0,13.8073,13.8178,13.8073,13.8178,37200.0
2005-02-11 11:00:00,26.32,26.33,26.32,26.33,100800.0,13.8126,13.8178,13.8126,13.8178,100800.0
2005-02-11 11:10:00,26.32,26.34,26.32,26.32,241200.0,13.8126,13.8231,13.8126,13.8126,241200.0
2005-02-11 11:20:00,26.32,26.33,26.32,26.33,229800.0,13.8126,13.8178,13.8126,13.8178,229800.0
2005-02-11 11:30:00,26.34,26.35,26.33,26.35,157600.0,13.8231,13.8283,13.8178,13.8283,157600.0
2005-02-11 11:40:00,26.35,26.39,26.34,26.37,66200.0,13.8283,13.8493,13.8231,13.8388,66200.0
2005-02-11 11:50:00,26.37,26.38,26.36,26.36,109600.0,13.8388,13.8441,13.8336,13.8336,109600.0
2005-02-11 12:00:00,26.36,26.36,26.33,26.33,61400.0,13.8336,13.8336,13.8178,13.8178,61400.0
2005-02-11 12:10:00,26.33,26.34,26.31,26.32,17200.0,13.8178,13.8231,13.8073,13.8126,17200.0
2005-02-11 12:20:00,26.32,26.35,26.31,26.33,50200.0,13.8126,13.8283,13.8073,13.8178,50200.0
2005-02-11 12:30:00,26.33,26.35,26.33,26.35,158200.0,13.8178,13.8283,13.8178,13.8283,158200.0
2005-02-11 12:40:00,26.35,26.39,26.33,26.33,316200.0,13.8283,13.8493,13.8178,13.8178,316200.0
2005-02-11 12:50:00,26.33,26.38,26.33,26.36,145000.0,13.8178,13.8441,13.8178,13.8336,145000.0
2005-02-11 13:00:00,26.36,26.38,26.32,26.35,144600.0,13.8336,13.8441,13.8126,13.8283,144600.0
2005-02-11 13:10:00,26.34,26.35,26.33,26.34,301200.0,13.8231,13.8283,13.8178,13.8231,301200.0
2005-02-11 13:20:00,26.34,26.37,26.34,26.37,53200.0,13.8231,13.8388,13.8231,13.8388,53200.0
2005-02-11 13:30:00,26.37,26.38,26.36,26.36,146600.0,13.8388,13.8441,13.8336,13.8336,146600.0
2005-02-11 13:40:00,26.36,26.38,26.35,26.36,48200.0,13.8336,13.8441,13.8283,13.8336,48200.0
2005-02-11 13:50:00,26.36,26.38,26.36,26.37,33400.0,13.8336,13.8441,13.8336,13.8388,33400.0
2005-02-11 14:00:00,26.36,26.37,26.33,26.36,87400.0,13.8336,13.8388,13.8178,13.8336,87400.0
2005-02-11 14:10:00,26.37,26.37,26.36,26.37,20000.0,13.8388,13.8388,13.8336,13.8388,20000.0
2005-02-11 14:20:00,26.37,26.38,26.36,26.38,105000.0,13.8388,13.8441,13.8336,13.8441,105000.0
2005-02-11 14:30:00,26.38,26.39,26.35,26.36,249400.0,13.8441,13.8493,13.8283,13.8336,249400.0
2005-02-11 14:40:00,26.35,26.35,26.34,26.35,34000.0,13.8283,13.8283,13.8231,13.8283,34000.0
2005-02-11 14:50:00,26.35,26.35,26.34,26.35,12800.0,13.8283,13.8283,13.8231,13.8283,12800.0
2005-02-11 15:00:00,26.35,26.4,26.35,26.39,34400.0,13.8283,13.8546,13.8283,13.8493,34400.0
2005-02-11 15:10:00,26.39,26.4,26.36,26.36,58200.0,13.8493,13.8546,13.8336,13.8336,58200.0
2005-02-11 15:20:00,26.36,26.38,26.34,26.36,51600.0,13.8336,13.8441,13.8231,13.8336,51600.0
2005-02-11 15:30:00,26.36,26.37,26.35,26.35,46800.0,13.8336,13.8388,13.8283,13.8283,46800.0
2005-02-11 15:40:00,26.35,26.38,26.35,26.37,103800.0,13.8283,13.8441,13.8283,13.8388,103800.0
2005-02-11 15:50:00,26.36,26.36,26.33,26.33,311200.0,13.8336,13.8336,13.8178,13.8178,311200.0
2005-02-14 09:30:00,26.33,26.33,26.22,26.25,80000.0,13.8178,13.8178,13.7601,13.7758,80000.0
2005-02-14 09:40:00,26.27,26.32,26.27,26.31,34400.0,13.7863,13.8126,13.7863,13.8073,34400.0
2005-02-14 09:50:00,26.31,26.31,26.28,26.28,11800.0,13.8073,13.8073,13.7916,13.7916,11800.0
2005-02-14 10:00:00,26.28,26.31,26.28,26.29,60400.0,13.7916,13.8073,13.7916,13.7968,60400.0
2005-02-14 10:10:00,26.29,26.29,26.28,26.29,35200.0,13.7968,13.7968,13.7916,13.7968,35200.0
2005-02-14 10:20:00,26.29,26.3,26.28,26.29,77400.0,13.7968,13.8021,13.7916,13.7968,77400.0
2005-02-14 10:30:00,26.29,26.29,26.28,26.28,17800.0,13.7968,13.7968,13.7916,13.7916,17800.0
2005-02-14 10:40:00,26.29,26.29,26.25,26.28,32600.0,13.7968,13.7968,13.7758,13.7916,32600.0
2005-02-14 10:50:00,26.28,26.3,26.27,26.28,41400.0,13.7916,13.8021,13.7863,13.7916,41400.0
2005-02-14 11:00:00,26.28,26.3,26.25,26.27,39600.0,13.7916,13.8021,13.7758,13.7863,39600.0
2005-02-14 11:10:00,26.28,26.3,26.28,26.3,53600.0,13.7916,13.8021,13.7916,13.8021,53600.0
2005-02-14 11:20:00,26.3,26.31,26.29,26.3,23800.0,13.8021,13.8073,13.7968,13.8021,23800.0
2005-02-14 11:30:00,26.3,26.3,26.3,26.3,20800.0,13.8021,13.8021,13.8021,13.8021,20800.0
2005-02-14 11:40:00,26.3,26.3,26.29,26.29,19600.0,13.8021,13.8021,13.7968,13.7968,19600.0
2005-02-14 11:50:00,26.29,26.3,26.27,26.29,23000.0,13.7968,13.8021,13.7863,13.7968,23000.0
2005-02-14 12:00:00,26.29,26.3,26.27,26.3,15000.0,13.7968,13.8021,13.7863,13.8021,15000.0
2005-02-14 12:10:00,26.3,26.3,26.28,26.28,10600.0,13.8021,13.8021,13.7916,13.7916,10600.0
2005-02-14 12:20:00,26.29,26.3,26.29,26.3,9400.0,13.7968,13.8021,13.7968,13.8021,9400.0
2005-02-14 12:30:00,26.3,26.3,26.28,26.29,16800.0,13.8021,13.8021,13.7916,13.7968,16800.0
2005-02-14 12:40:00,26.27,26.3,26.27,26.29,48600.0,13.7863,13.8021,13.7863,13.7968,48600.0
2005-02-14 12:50:00,26.29,26.32,26.29,26.32,30600.0,13.7968,13.8126,13.7968,13.8126,30600.0
2005-02-14 13:00:00,26.32,26.33,26.3,26.31,128200.0,13.8126,13.8178,13.8021,13.8073,128200.0
2005-02-14 13:10:00,26.32,26.32,26.3,26.31,27400.0,13.8126,13.8126,13.8021,13.8073,27400.0
2005-02-14 13:20:00,26.31,26.31,26.31,26.31,68600.0,13.8073,13.8073,13.8073,13.8073,68600.0
2005-02-14 13:30:00,26.3,26.31,26.3,26.31,20200.0,13.8021,13.8073,13.8021,13.8073,20200.0
2005-02-14 13:40:00,26.31,26.31,26.31,26.31,25000.0,13.8073,13.8073,13.8073,13.8073,25000.0
2005-02-14 13:50:00,26.31,26.31,26.29,26.3,37600.0,13.8073,13.8073,13.7968,13.8021,37600.0
2005-02-14 14:00:00,26.3,26.3,26.28,26.3,10600.0,13.8021,13.8021,13.7916,13.8021,10600.0
2005-02-14 14:10:00,26.3,26.32,26.3,26.32,45000.0,13.8021,13.8126,13.8021,13.8126,45000.0
2005-02-14 14:20:00,26.32,26.34,26.32,26.33,83800.0,13.8126,13.8231,13.8126,13.8178,83800.0
2005-02-14 14:30:00,26.33,26.33,26.31,26.32,12400.0,13.8178,13.8178,13.8073,13.8126,12400.0
2005-02-14 14:40:00,26.32,26.33,26.3,26.33,39800.0,13.8126,13.8178,13.8021,13.8178,39800.0
2005-02-14 14:50:00,26.33,26.34,26.33,26.33,19600.0,13.8178,13.8231,13.8178,13.8178,19600.0
2005-02-14 15:00:00,26.33,26.34,26.32,26.33,19600.0,13.8178,13.8231,13.8126,13.8178,19600.0
2005-02-14 15:10:00,26.33,26.33,26.31,26.33,39000.0,13.8178,13.8178,13.8073,13.8178,39000.0
2005-02-14 15:20:00,26.33,26.33,26.32,26.33,45400.0,13.8178,13.8178,13.8126,13.8178,45400.0
2005-02-14 15:30:00,26.33,26.33,26.31,26.32,30800.0,13.8178,13.8178,13.8073,13.8126,30800.0
2005-02-14 15:40:00,26.33,26.34,26.32,26.33,48600.0,13.8178,13.8231,13.8126,13.8178,48600.0
2005-02-14 15:50:00,26.33,26.33,26.29,26.31,64000.0,13.8178,13.8178,13.7968,13.8073,64000.0
2005-02-15 09:30:00,26.43,26.45,26.31,26.31,111400.0,13.8703,13.8808,13.8073,13.8073,111400.0
2005-02-15 09:40:00,26.31,26.33,26.28,26.33,31200.0,13.8073,13.8178,13.7916,13.8178,31200.0
2005-02-15 09:50:00,26.33,26.37,26.31,26.34,34200.0,13.8178,13.8388,13.8073,13.8231,34200.0
2005-02-15 10:00:00,26.34,26.34,26.3,26.32,44800.0,13.8231,13.8231,13.8021,13.8126,44800.0
2005-02-15 10:10:00,26.33,26.33,26.29,26.31,61800.0,13.8178,13.8178,13.7968,13.8073,61800.0
2005-02-15 10:20:00,26.31,26.34,26.31,26.33,46200.0,13.8073,13.8231,13.8073,13.8178,46200.0
2005-02-15 10:30:00,26.33,26.35,26.31,26.34,80600.0,13.8178,13.8283,13.8073,13.8231,80600.0
2005-02-15 10:40:00,26.34,26.36,26.34,26.36,48000.0,13.8231,13.8336,13.8231,13.8336,48000.0
2005-02-15 10:50:00,26.35,26.35,26.34,26.35,29600.0,13.8283,13.8283,13.8231,13.8283,29600.0
2005-02-15 11:00:00,26.35,26.36,26.34,26.36,26600.0,13.8283,13.8336,13.8231,13.8336,26600.0
2005-02-15 11:10:00,26.36,26.37,26.35,26.36,158200.0,13.8336,13.8388,13.8283,13.8336,158200.0
2005-02-15 11:20:00,26.36,26.36,26.35,26.36,148200.0,13.8336,13.8336,13.8283,13.8336,148200.0
2005-02-15 11:30:00,26.36,26.36,26.36,26.36,39000.0,13.8336,13.8336,13.8336,13.8336,39000.0
2005-02-15 11:40:00,26.36,26.37,26.35,26.37,42400.0,13.8336,13.8388,13.8283,13.8388,42400.0
2005-02-15 11:50:00,26.36,26.41,26.36,26.39,113000.0,13.8336,13.8598,13.8336,13.8493,113000.0
2005-02-15 12:00:00,26.39,26.4,26.38,26.38,42000.0,13.8493,13.8546,13.8441,13.8441,42000.0
2005-02-15 12:10:00,26.39,26.39,26.36,26.38,203200.0,13.8493,13.8493,13.8336,13.8441,203200.0
2005-02-15 12:20:00,26.38,26.38,26.35,26.36,32600.0,13.8441,13.8441,13.8283,13.8336,32600.0
2005-02-15 12:30:00,26.36,26.38,26.35,26.36,11800.0,13.8336,13.8441,13.8283,13.8336,11800.0
2005-02-15 12:40:00,26.36,26.36,26.35,26.36,15400.0,13.8336,13.8336,13.8283,13.8336,15400.0
2005-02-15 12:50:00,26.36,26.38,26.35,26.36,40200.0,13.8336,13.8441,13.8283,13.8336,40200.0
2005-02-15 13:00:00,26.36,26.39,26.36,26.38,26400.0,13.8336,13.8493,13.8336,13.8441,26400.0
2005-02-15 13:10:00,26.38,26.39,26.36,26.36,67000.0,13.8441,13.8493,13.8336,13.8336,67000.0
2005-02-15 13:20:00,26.36,26.38,26.31,26.32,44800.0,13.8336,13.8441,13.8073,13.8126,44800.0
2005-02-15 13:30:00,26.32,26.35,26.32,26.33,41800.0,13.8126,13.8283,13.8126,13.8178,41800.0
2005-02-15 13:40:00,26.34,26.34,26.32,26.34,36600.0,13.8231,13.8231,13.8126,13.8231,36600.0
2005-02-15 13:50:00,26.33,26.36,26.33,26.36,22000.0,13.8178,13.8336,13.8178,13.8336,22000.0
2005-02-15 14:00:00,26.36,26.39,26.35,26.38,101200.0,13.8336,13.8493,13.8283,13.8441,101200.0
2005-02-15 14:10:00,26.38,26.38,26.36,26.37,45800.0,13.8441,13.8441,13.8336,13.8388,45800.0
2005-02-15 14:20:00,26.37,26.42,26.37,26.4,56600.0,13.8388,13.8651,13.8388,13.8546,56600.0
2005-02-15 14:30:00,26.4,26.4,26.38,26.39,23000.0,13.8546,13.8546,13.8441,13.8493,23000.0
2005-02-15 14:40:00,26.39,26.4,26.38,26.39,50400.0,13.8493,13.8546,13.8441,13.8493,50400.0
2005-02-15 14:50:00,26.4,26.4,26.39,26.4,100600.0,13.8546,13.8546,13.8493,13.8546,100600.0
2005-02-15 15:00:00,26.4,26.41,26.39,26.4,59800.0,13.8546,13.8598,13.8493,13.8546,59800.0
2005-02-15 15:10:00,26.4,26.4,26.4,26.4,58800.0,13.8546,13.8546,13.8546,13.8546,58800.0
2005-02-15 15:20:00,26.4,26.4,26.38,26.38,29200.0,13.8546,13.8546,13.8441,13.8441,29200.0
2005-02-15 15:30:00,26.38,26.4,26.37,26.39,41000.0,13.8441,13.8546,13.8388,13.8493,41000.0
2005-02-15 15:40:00,26.4,26.4,26.39,26.4,36800.0,13.8546,13.8546,13.8493,13.8546,36800.0
2005-02-15 15:50:00,26.4,26.4,26.38,26.38,136600.0,13.8546,13.8546,13.8441,13.8441,136600.0
2005-02-16 09:30:00,26.28,26.34,26.23,26.3,65000.0,13.7916,13.8231,13.7654,13.8021,65000.0
2005-02-16 09:40:00,26.3,26.31,26.29,26.31,86600.0,13.8021,13.8073,13.7968,13.8073,86600.0
2005-02-16 09:50:00,26.31,26.35,26.31,26.31,46800.0,13.8073,13.8283,13.8073,13.8073,46800.0
2005-02-16 10:00:00,26.3,26.35,26.29,26.3,82600.0,13.8021,13.8283,13.7968,13.8021,82600.0
2005-02-16 10:10:00,26.29,26.34,26.28,26.34,39400.0,13.7968,13.8231,13.7916,13.8231,39400.0
2005-02-16 10:20:00,26.33,26.33,26.3,26.3,74600.0,13.8178,13.8178,13.8021,13.8021,74600.0
2005-02-16 10:30:00,26.3,26.33,26.29,26.31,137400.0,13.8021,13.8178,13.7968,13.8073,137400.0
2005-02-16 10:40:00,26.31,26.32,26.29,26.29,92800.0,13.8073,13.8126,13.7968,13.7968,92800.0
2005-02-16 10:50:00,26.29,26.3,26.28,26.29,230400.0,13.7968,13.8021,13.7916,13.7968,230400.0
2005-02-16 11:00:00,26.29,26.3,26.25,26.26,43200.0,13.7968,13.8021,13.7758,13.7811,43200.0
2005-02-16 11:10:00,26.25,26.27,26.25,26.25,84200.0,13.7758,13.7863,13.7758,13.7758,84200.0
2005-02-16 11:20:00,26.25,26.27,26.25,26.25,24400.0,13.7758,13.7863,13.7758,13.7758,24400.0
2005-02-16 11:30:00,26.25,26.25,26.24,26.24,27600.0,13.7758,13.7758,13.7706,13.7706,27600.0
2005-02-16 11:40:00,26.24,26.24,26.23,26.24,10200.0,13.7706,13.7706,13.7654,13.7706,10200.0
2005-02-16 11:50:00,26.23,26.25,26.23,26.25,129600.0,13.7654,13.7758,13.7654,13.7758,129600.0
2005-02-16 12:00:00,26.25,26.26,26.25,26.26,19400.0,13.7758,13.7811,13.7758,13.7811,19400.0
2005-02-16 12:10:00,26.27,26.28,26.26,26.28,24400.0,13.7863,13.7916,13.7811,13.7916,24400.0
2005-02-16 12:20:00,26.28,26.33,26.28,26.33,51400.0,13.7916,13.8178,13.7916,13.8178,51400.0
2005-02-16 12:30:00,26.33,26.34,26.31,26.34,40800.0,13.8178,13.8231,13.8073,13.8231,40800.0
2005-02-16 12:40:00,26.34,26.36,26.34,26.35,18600.0,13.8231,13.8336,13.8231,13.8283,18600.0
2005-02-16 12:50:00,26.34,26.34,26.33,26.33,12400.0,13.8231,13.8231,13.8178,13.8178,12400.0
2005-02-16 13:00:00,26.33,26.34,26.33,26.34,26800.0,13.8178,13.8231,13.8178,13.8231,26800.0
2005-02-16 13:10:00,26.33,26.35,26.33,26.34,141200.0,13.8178,13.8283,13.8178,13.8231,141200.0
2005-02-16 13:20:00,26.34,26.34,26.33,26.33,50400.0,13.8231,13.8231,13.8178,13.8178,50400.0
2005-02-16 13:30:00,26.33,26.34,26.33,26.34,16600.0,13.8178,13.8231,13.8178,13.8231,16600.0
2005-02-16 13:40:00,26.33,26.36,26.33,26.36,19600.0,13.8178,13.8336,13.8178,13.8336,19600.0
2005-02-16 13:50:00,26.36,26.37,26.35,26.35,16600.0,13.8336,13.8388,13.8283,13.8283,16600.0
2005-02-16 14:00:00,26.36,26.36,26.36,26.36,18200.0,13.8336,13.8336,13.8336,13.8336,18200.0
2005-02-16 14:10:00,26.36,26.36,26.35,26.35,59600.0,13.8336,13.8336,13.8283,13.8283,59600.0
2005-02-16 14:20:00,26.36,26.36,26.34,26.35,70400.0,13.8336,13.8336,13.8231,13.8283,70400.0
2005-02-16 14:30:00,26.35,26.36,26.34,26.35,62800.0,13.8283,13.8336,13.8231,13.8283,62800.0
2005-02-16 14:40:00,26.35,26.43,26.35,26.37,166800.0,13.8283,13.8703,13.8283,13.8388,166800.0
2005-02-16 14:50:00,26.38,26.4,26.36,26.4,103800.0,13.8441,13.8546,13.8336,13.8546,103800.0
2005-02-16 15:00:00,26.4,26.4,26.38,26.39,39600.0,13.8546,13.8546,13.8441,13.8493,39600.0
2005-02-16 15:10:00,26.39,26.39,26.35,26.36,28600.0,13.8493,13.8493,13.8283,13.8336,28600.0
2005-02-16 15:20:00,26.36,26.36,26.35,26.36,233600.0,13.8336,13.8336,13.8283,13.8336,233600.0
2005-02-16 15:30:00,26.36,26.38,26.36,26.38,128200.0,13.8336,13.8441,13.8336,13.8441,128200.0
2005-02-16 15:40:00,26.38,26.38,26.36,26.38,39200.0,13.8441,13.8441,13.8336,13.8441,39200.0
2005-02-16 15:50:00,26.38,26.39,26.35,26.35,149400.0,13.8441,13.8493,13.8283,13.8283,149400.0
2005-02-17 09:30:00,26.35,26.35,26.33,26.34,104600.0,13.8283,13.8283,13.8178,13.8231,104600.0
2005-02-17 09:40:00,26.34,26.36,26.33,26.33,50200.0,13.8231,13.8336,13.8178,13.8178,50200.0
2005-02-17 09:50:00,26.33,26.36,26.31,26.31,160200.0,13.8178,13.8336,13.8073,13.8073,160200.0
2005-02-17 10:00:00,26.32,26.35,26.31,26.34,30400.0,13.8126,13.8283,13.8073,13.8231,30400.0
2005-02-17 10:10:00,26.34,26.34,26.25,26.25,46200.0,13.8231,13.8231,13.7758,13.7758,46200.0
2005-02-17 10:20:00,26.25,26.26,26.18,26.21,128000.0,13.7758,13.7811,13.7391,13.7549,128000.0
2005-02-17 10:30:00,26.2,26.23,26.19,26.22,72200.0,13.7496,13.7654,13.7444,13.7601,72200.0
2005-02-17 10:40:00,26.22,26.23,26.18,26.18,48600.0,13.7601,13.7654,13.7391,13.7391,48600.0
2005-02-17 10:50:00,26.18,26.22,26.18,26.21,75400.0,13.7391,13.7601,13.7391,13.7549,75400.0
2005-02-17 11:00:00,26.21,26.22,26.18,26.21,80600.0,13.7549,13.7601,13.7391,13.7549,80600.0
2005-02-17 11:10:00,26.22,26.23,26.16,26.17,105000.0,13.7601,13.7654,13.7286,13.7339,105000.0
2005-02-17 11:20:00,26.17,26.18,26.16,26.17,42600.0,13.7339,13.7391,13.7286,13.7339,42600.0
2005-02-17 11:30:00,26.17,26.17,26.15,26.16,119600.0,13.7339,13.7339,13.7234,13.7286,119600.0
2005-02-17 11:40:00,26.16,26.16,26.15,26.15,83200.0,13.7286,13.7286,13.7234,13.7234,83200.0
2005-02-17 11:50:00,26.15,26.16,26.13,26.14,36000.0,13.7234,13.7286,13.7129,13.7181,36000.0
2005-02-17 12:00:00,26.14,26.18,26.14,26.17,94000.0,13.7181,13.7391,13.7181,13.7339,94000.0
2005-02-17 12:10:00,26.16,26.2,26.16,26.2,103000.0,13.7286,13.7496,13.7286,13.7496,103000.0
2005-02-17 12:20:00,26.2,26.2,26.18,26.19,22200.0,13.7496,13.7496,13.7391,13.7444,22200.0
2005-02-17 12:30:00,26.2,26.2,26.18,26.2,24200.0,13.7496,13.7496,13.7391,13.7496,24200.0
2005-02-17 12:40:00,26.2,26.2,26.18,26.18,15400.0,13.7496,13.7496,13.7391,13.7391,15400.0
2005-02-17 12:50:00,26.18,26.2,26.18,26.19,13600.0,13.7391,13.7496,13.7391,13.7444,13600.0
2005-02-17 13:00:00,26.2,26.23,26.2,26.21,75800.0,13.7496,13.7654,13.7496,13.7549,75800.0
2005-02-17 13:10:00,26.22,26.25,26.21,26.25,33600.0,13.7601,13.7758,13.7549,13.7758,33600.0
2005-02-17 13:20:00,26.25,26.25,26.21,26.21,123000.0,13.7758,13.7758,13.7549,13.7549,123000.0
2005-02-17 13:30:00,26.22,26.25,26.21,26.23,26000.0,13.7601,13.7758,13.7549,13.7654,26000.0
2005-02-17 13:40:00,26.23,26.25,26.23,26.25,24400.0,13.7654,13.7758,13.7654,13.7758,24400.0
2005-02-17 13:50:00,26.25,26.25,26.23,26.24,33800.0,13.7758,13.7758,13.7654,13.7706,33800.0
2005-02-17 14:00:00,26.24,26.24,26.22,26.22,59600.0,13.7706,13.7706,13.7601,13.7601,59600.0
2005-02-17 14:10:00,26.22,26.23,26.2,26.22,23600.0,13.7601,13.7654,13.7496,13.7601,23600.0
2005-02-17 14:20:00,26.22,26.23,26.2,26.22,29000.0,13.7601,13.7654,13.7496,13.7601,29000.0
2005-02-17 14:30:00,26.22,26.22,26.2,26.2,25200.0,13.7601,13.7601,13.7496,13.7496,25200.0
2005-02-17 14:40:00,26.2,26.2,26.18,26.18,28600.0,13.7496,13.7496,13.7391,13.7391,28600.0
2005-02-17 14:50:00,26.18,26.18,26.1,26.12,121400.0,13.7391,13.7391,13.6971,13.7076,121400.0
2005-02-17 15:00:00,26.12,26.13,26.11,26.11,60200.0,13.7076,13.7129,13.7024,13.7024,60200.0
2005-02-17 15:10:00,26.12,26.14,26.11,26.13,202200.0,13.7076,13.7181,13.7024,13.7129,202200.0
2005-02-17 15:20:00,26.13,26.13,26.11,26.13,48000.0,13.7129,13.7129,13.7024,13.7129,48000.0
2005-02-17 15:30:00,26.11,26.13,26.11,26.12,31000.0,13.7024,13.7129,13.7024,13.7076,31000.0
2005-02-17 15:40:00,26.12,26.16,26.11,26.15,39800.0,13.7076,13.7286,13.7024,13.7234,39800.0
2005-02-17 15:50:00,26.14,26.15,26.1,26.11,90800.0,13.7181,13.7234,13.6971,13.7024,90800.0
2005-02-18 09:30:00,26.04,26.07,25.95,25.95,243400.0,13.6656,13.6814,13.6184,13.6184,243400.0
2005-02-18 09:40:00,25.95,25.95,25.86,25.87,95000.0,13.6184,13.6184,13.5712,13.5764,95000.0
2005-02-18 09:50:00,25.86,25.89,25.84,25.86,94200.0,13.5712,13.5869,13.5607,13.5712,94200.0
2005-02-18 10:00:00,25.85,25.88,25.84,25.88,80200.0,13.5659,13.5817,13.5607,13.5817,80200.0
2005-02-18 10:10:00,25.88,25.89,25.86,25.87,57000.0,13.5817,13.5869,13.5712,13.5764,57000.0
2005-02-18 10:20:00,25.85,25.85,25.84,25.84,52400.0,13.5659,13.5659,13.5607,13.5607,52400.0
2005-02-18 10:30:00,25.84,25.89,25.81,25.88,144000.0,13.5607,13.5869,13.5449,13.5817,144000.0
2005-02-18 10:40:00,25.9,25.9,25.88,25.88,78600.0,13.5922,13.5922,13.5817,13.5817,78600.0
2005-02-18 10:50:00,25.88,25.9,25.84,25.9,95600.0,13.5817,13.5922,13.5607,13.5922,95600.0
2005-02-18 11:00:00,25.9,25.93,25.87,25.93,34400.0,13.5922,13.6079,13.5764,13.6079,34400.0
2005-02-18 11:10:00,25.93,25.97,25.91,25.96,48200.0,13.6079,13.6289,13.5974,13.6237,48200.0
2005-02-18 11:20:00,25.95,25.96,25.89,25.93,109800.0,13.6184,13.6237,13.5869,13.6079,109800.0
2005-02-18 11:30:00,25.92,25.95,25.92,25.93,40000.0,13.6027,13.6184,13.6027,13.6079,40000.0
2005-02-18 11:40:00,25.93,25.94,25.91,25.93,32200.0,13.6079,13.6132,13.5974,13.6079,32200.0
2005-02-18 11:50:00,25.93,25.94,25.88,25.93,47400.0,13.6079,13.6132,13.5817,13.6079,47400.0
2005-02-18 12:00:00,25.93,25.96,25.93,25.95,41200.0,13.6079,13.6237,13.6079,13.6184,41200.0
2005-02-18 12:10:00,25.95,25.96,25.93,25.95,23600.0,13.6184,13.6237,13.6079,13.6184,23600.0
2005-02-18 12:20:00,25.93,25.93,25.9,25.91,41400.0,13.6079,13.6079,13.5922,13.5974,41400.0
2005-02-18 12:30:00,25.91,25.95,25.9,25.95,29600.0,13.5974,13.6184,13.5922,13.6184,29600.0
2005-02-18 12:40:00,25.95,25.97,25.95,25.96,9400.0,13.6184,13.6289,13.6184,13.6237,9400.0
2005-02-18 12:50:00,25.97,26.0,25.96,25.98,33600.0,13.6289,13.6447,13.6237,13.6342,33600.0
2005-02-18 13:00:00,25.97,25.98,25.93,25.93,90000.0,13.6289,13.6342,13.6079,13.6079,90000.0
2005-02-18 13:10:00,25.93,25.94,25.91,25.93,22200.0,13.6079,13.6132,13.5974,13.6079,22200.0
2005-02-18 13:20:00,25.93,25.94,25.92,25.94,22400.0,13.6079,13.6132,13.6027,13.6132,22400.0
2005-02-18 13:30:00,25.93,25.95,25.91,25.92,31600.0,13.6079,13.6184,13.5974,13.6027,31600.0
2005-02-18 13:40:00,25.92,25.93,25.91,25.91,28000.0,13.6027,13.6079,13.5974,13.5974,28000.0
2005-02-18 13:50:00,25.91,25.92,25.9,25.92,16600.0,13.5974,13.6027,13.5922,13.6027,16600.0
2005-02-18 14:00:00,25.91,25.93,25.89,25.93,24600.0,13.5974,13.6079,13.5869,13.6079,24600.0
2005-02-18 14:10:00,25.92,25.94,25.91,25.92,33600.0,13.6027,13.6132,13.5974,13.6027,33600.0
2005-02-18 14:20:00,25.92,25.92,25.9,25.91,27600.0,13.6027,13.6027,13.5922,13.5974,27600.0
2005-02-18 14:30:00,25.91,25.91,25.88,25.89,39400.0,13.5974,13.5974,13.5817,13.5869,39400.0
2005-02-18 14:40:00,25.89,25.9,25.86,25.9,39200.0,13.5869,13.5922,13.5712,13.5922,39200.0
2005-02-18 14:50:00,25.9,25.92,25.88,25.9,29200.0,13.5922,13.6027,13.5817,13.5922,29200.0
2005-02-18 15:00:00,25.9,25.92,25.9,25.9,55600.0,13.5922,13.6027,13.5922,13.5922,55600.0
2005-02-18 15:10:00,25.9,25.9,25.85,25.86,43200.0,13.5922,13.5922,13.5659,13.5712,43200.0
2005-02-18 15:20:00,25.86,25.9,25.86,25.9,55400.0,13.5712,13.5922,13.5712,13.5922,55400.0
2005-02-18 15:30:00,25.9,25.94,25.89,25.91,83000.0,13.5922,13.6132,13.5869,13.5974,83000.0
2005-02-18 15:40:00,25.92,25.95,25.89,25.95,49400.0,13.6027,13.6184,13.5869,13.6184,49400.0
2005-02-18 15:50:00,25.93,25.94,25.87,25.87,112600.0,13.6079,13.6132,13.5764,13.5764,112600.0
2005-02-22 09:30:00,25.75,25.83,25.72,25.81,93600.0,13.5135,13.5554,13.4977,13.5449,93600.0
2005-02-22 09:40:00,25.8,25.82,25.77,25.77,73400.0,13.5397,13.5502,13.5239,13.5239,73400.0
2005-02-22 09:50:00,25.78,25.85,25.75,25.8,124600.0,13.5292,13.5659,13.5135,13.5397,124600.0
2005-02-22 10:00:00,25.8,25.8,25.67,25.7,152600.0,13.5397,13.5397,13.4715,13.4872,152600.0
2005-02-22 10:10:00,25.7,25.71,25.67,25.67,246000.0,13.4872,13.4925,13.4715,13.4715,246000.0
2005-02-22 10:20:00,25.66,25.67,25.58,25.58,132400.0,13.4662,13.4715,13.4242,13.4242,132400.0
2005-02-22 10:30:00,25.59,25.66,25.58,25.66,133600.0,13.4295,13.4662,13.4242,13.4662,133600.0
2005-02-22 10:40:00,25.66,25.67,25.59,25.61,131600.0,13.4662,13.4715,13.4295,13.44,131600.0
2005-02-22 10:50:00,25.61,25.63,25.61,25.62,61200.0,13.44,13.4505,13.44,13.4452,61200.0
2005-02-22 11:00:00,25.62,25.64,25.61,25.64,49400.0,13.4452,13.4557,13.44,13.4557,49400.0
2005-02-22 11:10:00,25.64,25.67,25.61,25.61,185400.0,13.4557,13.4715,13.44,13.44,185400.0
2005-02-22 11:20:00,25.61,25.61,25.55,25.56,178800.0,13.44,13.44,13.4085,13.4137,178800.0
2005-02-22 11:30:00,25.56,25.64,25.56,25.64,122400.0,13.4137,13.4557,13.4137,13.4557,122400.0
2005-02-22 11:40:00,25.63,25.64,25.63,25.63,92600.0,13.4505,13.4557,13.4505,13.4505,92600.0
2005-02-22 11:50:00,25.64,25.65,25.6,25.6,36400.0,13.4557,13.461,13.4347,13.4347,36400.0
2005-02-22 12:00:00,25.6,25.6,25.55,25.57,123000.0,13.4347,13.4347,13.4085,13.419,123000.0
2005-02-22 12:10:00,25.57,25.6,25.52,25.52,119800.0,13.419,13.4347,13.3927,13.3927,119800.0
2005-02-22 12:20:00,25.53,25.53,25.48,25.5,159600.0,13.398,13.398,13.3718,13.3823,159600.0
2005-02-22 12:30:00,25.5,25.55,25.5,25.53,86000.0,13.3823,13.4085,13.3823,13.398,86000.0
2005-02-22 12:40:00,25.54,25.54,25.5,25.51,52800.0,13.4032,13.4032,13.3823,13.3875,52800.0
2005-02-22 12:50:00,25.51,25.53,25.5,25.52,54000.0,13.3875,13.398,13.3823,13.3927,54000.0
2005-02-22 13:00:00,25.52,25.52,25.5,25.51,47400.0,13.3927,13.3927,13.3823,13.3875,47400.0
2005-02-22 13:10:00,25.52,25.52,25.51,25.51,13200.0,13.3927,13.3927,13.3875,13.3875,13200.0
2005-02-22 13:20:00,25.52,25.52,25.5,25.51,60000.0,13.3927,13.3927,13.3823,13.3875,60000.0
2005-02-22 13:30:00,25.52,25.52,25.5,25.51,90200.0,13.3927,13.3927,13.3823,13.3875,90200.0
2005-02-22 13:40:00,25.5,25.51,25.49,25.5,237200.0,13.3823,13.3875,13.377,13.3823,237200.0
2005-02-22 13:50:00,25.5,25.5,25.5,25.5,199000.0,13.3823,13.3823,13.3823,13.3823,199000.0
2005-02-22 14:00:00,25.5,25.54,25.5,25.53,240400.0,13.3823,13.4032,13.3823,13.398,240400.0
2005-02-22 14:10:00,25.53,25.54,25.53,25.54,63800.0,13.398,13.4032,13.398,13.4032,63800.0
2005-02-22 14:20:00,25.54,25.54,25.5,25.5,338000.0,13.4032,13.4032,13.3823,13.3823,338000.0
2005-02-22 14:30:00,25.5,25.53,25.5,25.52,34800.0,13.3823,13.398,13.3823,13.3927,34800.0
2005-02-22 14:40:00,25.52,25.54,25.51,25.53,78400.0,13.3927,13.4032,13.3875,13.398,78400.0
2005-02-22 14:50:00,25.54,25.54,25.52,25.54,28000.0,13.4032,13.4032,13.3927,13.4032,28000.0
2005-02-22 15:00:00,25.54,25.54,25.52,25.52,34600.0,13.4032,13.4032,13.3927,13.3927,34600.0
2005-02-22 15:10:00,25.52,25.52,25.5,25.51,104800.0,13.3927,13.3927,13.3823,13.3875,104800.0
2005-02-22 15:20:00,25.51,25.52,25.5,25.5,226400.0,13.3875,13.3927,13.3823,13.3823,226400.0
2005-02-22 15:30:00,25.5,25.5,25.48,25.48,145400.0,13.3823,13.3823,13.3718,13.3718,145400.0
2005-02-22 15:40:00,25.48,25.49,25.43,25.43,115400.0,13.3718,13.377,13.3455,13.3455,115400.0
2005-02-22 15:50:00,25.43,25.45,25.39,25.4,294800.0,13.3455,13.356,13.3245,13.3298,294800.0
2005-02-23 09:30:00,25.38,25.4,25.36,25.36,157800.0,13.3193,13.3298,13.3088,13.3088,157800.0
2005-02-23 09:40:00,25.36,25.45,25.36,25.43,146400.0,13.3088,13.356,13.3088,13.3455,146400.0
2005-02-23 09:50:00,25.43,25.52,25.43,25.49,75600.0,13.3455,13.3927,13.3455,13.377,75600.0
2005-02-23 10:00:00,25.48,25.49,25.45,25.48,41800.0,13.3718,13.377,13.356,13.3718,41800.0
2005-02-23 10:10:00,25.48,25.49,25.46,25.49,78800.0,13.3718,13.377,13.3613,13.377,78800.0
2005-02-23 10:20:00,25.49,25.52,25.47,25.5,122200.0,13.377,13.3927,13.3665,13.3823,122200.0
2005-02-23 10:30:00,25.5,25.56,25.5,25.55,123200.0,13.3823,13.4137,13.3823,13.4085,123200.0
2005-02-23 10:40:00,25.55,25.56,25.53,25.55,160800.0,13.4085,13.4137,13.398,13.4085,160800.0
2005-02-23 10:50:00,25.56,25.56,25.52,25.53,58000.0,13.4137,13.4137,13.3927,13.398,58000.0
2005-02-23 11:00:00,25.53,25.54,25.51,25.51,88000.0,13.398,13.4032,13.3875,13.3875,88000.0
2005-02-23 11:10:00,25.51,25.53,25.5,25.52,146200.0,13.3875,13.398,13.3823,13.3927,146200.0
2005-02-23 11:20:00,25.52,25.52,25.5,25.5,71800.0,13.3927,13.3927,13.3823,13.3823,71800.0
2005-02-23 11:30:00,25.5,25.55,25.5,25.54,183600.0,13.3823,13.4085,13.3823,13.4032,183600.0
2005-02-23 11:40:00,25.54,25.55,25.53,25.54,41800.0,13.4032,13.4085,13.398,13.4032,41800.0
2005-02-23 11:50:00,25.54,25.55,25.53,25.53,94400.0,13.4032,13.4085,13.398,13.398,94400.0
2005-02-23 12:00:00,25.54,25.54,25.53,25.54,30200.0,13.4032,13.4032,13.398,13.4032,30200.0
2005-02-23 12:10:00,25.54,25.54,25.53,25.54,66200.0,13.4032,13.4032,13.398,13.4032,66200.0
2005-02-23 12:20:00,25.54,25.54,25.53,25.54,10000.0,13.4032,13.4032,13.398,13.4032,10000.0
2005-02-23 12:30:00,25.53,25.53,25.5,25.51,109600.0,13.398,13.398,13.3823,13.3875,109600.0
2005-02-23 12:40:00,25.5,25.51,25.5,25.51,12400.0,13.3823,13.3875,13.3823,13.3875,12400.0
2005-02-23 12:50:00,25.51,25.52,25.51,25.52,27200.0,13.3875,13.3927,13.3875,13.3927,27200.0
2005-02-23 13:00:00,25.52,25.52,25.5,25.5,28400.0,13.3927,13.3927,13.3823,13.3823,28400.0
2005-02-23 13:10:00,25.5,25.5,25.46,25.47,122600.0,13.3823,13.3823,13.3613,13.3665,122600.0
2005-02-23 13:20:00,25.47,25.5,25.46,25.5,89000.0,13.3665,13.3823,13.3613,13.3823,89000.0
2005-02-23 13:30:00,25.5,25.52,25.5,25.51,24600.0,13.3823,13.3927,13.3823,13.3875,24600.0
2005-02-23 13:40:00,25.51,25.52,25.5,25.52,101400.0,13.3875,13.3927,13.3823,13.3927,101400.0
2005-02-23 13:50:00,25.53,25.55,25.53,25.54,29800.0,13.398,13.4085,13.398,13.4032,29800.0
2005-02-23 14:00:00,25.54,25.55,25.53,25.55,33600.0,13.4032,13.4085,13.398,13.4085,33600.0
2005-02-23 14:10:00,25.55,25.57,25.54,25.57,68200.0,13.4085,13.419,13.4032,13.419,68200.0
2005-02-23 14:20:00,25.58,25.59,25.56,25.58,34600.0,13.4242,13.4295,13.4137,13.4242,34600.0
2005-02-23 14:30:00,25.58,25.62,25.58,25.62,50000.0,13.4242,13.4452,13.4242,13.4452,50000.0
2005-02-23 14:40:00,25.62,25.63,25.6,25.61,50000.0,13.4452,13.4505,13.4347,13.44,50000.0
2005-02-23 14:50:00,25.61,25.61,25.6,25.6,34400.0,13.44,13.44,13.4347,13.4347,34400.0
2005-02-23 15:00:00,25.6,25.61,25.59,25.61,57600.0,13.4347,13.44,13.4295,13.44,57600.0
2005-02-23 15:10:00,25.61,25.67,25.61,25.66,103800.0,13.44,13.4715,13.44,13.4662,103800.0
2005-02-23 15:20:00,25.66,25.67,25.66,25.66,62200.0,13.4662,13.4715,13.4662,13.4662,62200.0
2005-02-23 15:30:00,25.66,25.67,25.65,25.66,136600.0,13.4662,13.4715,13.461,13.4662,136600.0
2005-02-23 15:40:00,25.66,25.67,25.61,25.65,205200.0,13.4662,13.4715,13.44,13.461,205200.0
2005-02-23 15:50:00,25.65,25.68,25.63,25.68,332200.0,13.461,13.4767,13.4505,13.4767,332200.0
2005-02-24 09:30:00,25.68,25.68,25.61,25.68,87800.0,13.4767,13.4767,13.44,13.4767,87800.0
2005-02-24 09:40:00,25.68,25.68,25.58,25.58,65400.0,13.4767,13.4767,13.4242,13.4242,65400.0
2005-02-24 09:50:00,25.58,25.61,25.55,25.59,70800.0,13.4242,13.44,13.4085,13.4295,70800.0
2005-02-24 10:00:00,25.58,25.66,25.58,25.63,72400.0,13.4242,13.4662,13.4242,13.4505,72400.0
2005-02-24 10:10:00,25.63,25.71,25.63,25.7,44000.0,13.4505,13.4925,13.4505,13.4872,44000.0
2005-02-24 10:20:00,25.7,25.7,25.64,25.64,52200.0,13.4872,13.4872,13.4557,13.4557,52200.0
2005-02-24 10:30:00,25.64,25.74,25.64,25.7,66800.0,13.4557,13.5082,13.4557,13.4872,66800.0
2005-02-24 10:40:00,25.7,25.72,25.69,25.69,63800.0,13.4872,13.4977,13.482,13.482,63800.0
2005-02-24 10:50:00,25.69,25.7,25.64,25.64,53000.0,13.482,13.4872,13.4557,13.4557,53000.0
2005-02-24 11:00:00,25.64,25.65,25.63,25.63,48400.0,13.4557,13.461,13.4505,13.4505,48400.0
2005-02-24 11:10:00,25.64,25.67,25.63,25.65,71600.0,13.4557,13.4715,13.4505,13.461,71600.0
2005-02-24 11:20:00,25.65,25.7,25.64,25.68,41600.0,13.461,13.4872,13.4557,13.4767,41600.0
2005-02-24 11:30:00,25.68,25.68,25.65,25.67,117800.0,13.4767,13.4767,13.461,13.4715,117800.0
2005-02-24 11:40:00,25.66,25.68,25.65,25.65,36000.0,13.4662,13.4767,13.461,13.461,36000.0
2005-02-24 11:50:00,25.65,25.68,25.65,25.66,48200.0,13.461,13.4767,13.461,13.4662,48200.0
2005-02-24 12:00:00,25.67,25.7,25.67,25.7,68000.0,13.4715,13.4872,13.4715,13.4872,68000.0
2005-02-24 12:10:00,25.69,25.7,25.67,25.68,66000.0,13.482,13.4872,13.4715,13.4767,66000.0
2005-02-24 12:20:00,25.68,25.71,25.68,25.69,72600.0,13.4767,13.4925,13.4767,13.482,72600.0
2005-02-24 12:30:00,25.69,25.71,25.69,25.71,18200.0,13.482,13.4925,13.482,13.4925,18200.0
2005-02-24 12:40:00,25.71,25.73,25.7,25.72,25200.0,13.4925,13.503,13.4872,13.4977,25200.0
2005-02-24 12:50:00,25.71,25.72,25.7,25.7,20000.0,13.4925,13.4977,13.4872,13.4872,20000.0
2005-02-24 13:00:00,25.7,25.71,25.7,25.7,34000.0,13.4872,13.4925,13.4872,13.4872,34000.0
2005-02-24 13:10:00,25.7,25.71,25.7,25.71,21400.0,13.4872,13.4925,13.4872,13.4925,21400.0
2005-02-24 13:20:00,25.71,25.73,25.7,25.7,45600.0,13.4925,13.503,13.4872,13.4872,45600.0
2005-02-24 13:30:00,25.7,25.73,25.69,25.72,31600.0,13.4872,13.503,13.482,13.4977,31600.0
2005-02-24 13:40:00,25.72,25.73,25.7,25.71,20200.0,13.4977,13.503,13.4872,13.4925,20200.0
2005-02-24 13:50:00,25.7,25.74,25.7,25.71,22000.0,13.4872,13.5082,13.4872,13.4925,22000.0
2005-02-24 14:00:00,25.71,25.77,25.7,25.77,74400.0,13.4925,13.5239,13.4872,13.5239,74400.0
2005-02-24 14:10:00,25.77,25.86,25.76,25.85,111600.0,13.5239,13.5712,13.5187,13.5659,111600.0
2005-02-24 14:20:00,25.84,25.85,25.8,25.8,37800.0,13.5607,13.5659,13.5397,13.5397,37800.0
2005-02-24 14:30:00,25.81,25.84,25.8,25.84,207800.0,13.5449,13.5607,13.5397,13.5607,207800.0
2005-02-24 14:40:00,25.84,25.85,25.82,25.83,64200.0,13.5607,13.5659,13.5502,13.5554,64200.0
2005-02-24 14:50:00,25.82,25.84,25.8,25.8,66800.0,13.5502,13.5607,13.5397,13.5397,66800.0
2005-02-24 15:00:00,25.8,25.84,25.8,25.81,69000.0,13.5397,13.5607,13.5397,13.5449,69000.0
2005-02-24 15:10:00,25.82,25.83,25.79,25.79,45600.0,13.5502,13.5554,13.5344,13.5344,45600.0
2005-02-24 15:20:00,25.8,25.8,25.75,25.78,32200.0,13.5397,13.5397,13.5135,13.5292,32200.0
2005-02-24 15:30:00,25.78,25.83,25.78,25.8,96000.0,13.5292,13.5554,13.5292,13.5397,96000.0
2005-02-24 15:40:00,25.8,25.82,25.78,25.82,110200.0,13.5397,13.5502,13.5292,13.5502,110200.0
2005-02-24 15:50:00,25.81,25.86,25.81,25.86,121600.0,13.5449,13.5712,13.5449,13.5712,121600.0
2005-02-25 09:30:00,25.8,25.87,25.8,25.86,87400.0,13.5397,13.5764,13.5397,13.5712,87400.0
2005-02-25 09:40:00,25.86,25.92,25.85,25.91,48000.0,13.5712,13.6027,13.5659,13.5974,48000.0
2005-02-25 09:50:00,25.89,25.95,25.89,25.95,63200.0,13.5869,13.6184,13.5869,13.6184,63200.0
2005-02-25 10:00:00,25.95,25.98,25.93,25.98,43000.0,13.6184,13.6342,13.6079,13.6342,43000.0
2005-02-25 10:10:00,25.98,25.99,25.97,25.97,30400.0,13.6342,13.6394,13.6289,13.6289,30400.0
2005-02-25 10:20:00,25.98,25.98,25.96,25.98,41200.0,13.6342,13.6342,13.6237,13.6342,41200.0
2005-02-25 10:30:00,25.97,25.98,25.93,25.93,32400.0,13.6289,13.6342,13.6079,13.6079,32400.0
2005-02-25 10:40:00,25.93,25.95,25.93,25.93,36600.0,13.6079,13.6184,13.6079,13.6079,36600.0
2005-02-25 10:50:00,25.93,25.95,25.93,25.95,39800.0,13.6079,13.6184,13.6079,13.6184,39800.0
2005-02-25 11:00:00,25.95,25.99,25.94,25.99,83800.0,13.6184,13.6394,13.6132,13.6394,83800.0
2005-02-25 11:10:00,25.99,26.0,25.98,25.99,48200.0,13.6394,13.6447,13.6342,13.6394,48200.0
2005-02-25 11:20:00,25.99,26.04,25.99,26.02,125000.0,13.6394,13.6656,13.6394,13.6551,125000.0
2005-02-25 11:30:00,26.02,26.04,26.02,26.04,57800.0,13.6551,13.6656,13.6551,13.6656,57800.0
2005-02-25 11:40:00,26.04,26.11,26.04,26.11,79200.0,13.6656,13.7024,13.6656,13.7024,79200.0
2005-02-25 11:50:00,26.11,26.17,26.11,26.14,164400.0,13.7024,13.7339,13.7024,13.7181,164400.0
2005-02-25 12:00:00,26.15,26.15,26.13,26.13,36200.0,13.7234,13.7234,13.7129,13.7129,36200.0
2005-02-25 12:10:00,26.13,26.14,26.13,26.14,23200.0,13.7129,13.7181,13.7129,13.7181,23200.0
2005-02-25 12:20:00,26.14,26.14,26.08,26.09,52000.0,13.7181,13.7181,13.6866,13.6919,52000.0
2005-02-25 12:30:00,26.09,26.11,26.09,26.1,56000.0,13.6919,13.7024,13.6919,13.6971,56000.0
2005-02-25 12:40:00,26.1,26.1,26.06,26.06,35800.0,13.6971,13.6971,13.6761,13.6761,35800.0
2005-02-25 12:50:00,26.06,26.06,26.03,26.03,27000.0,13.6761,13.6761,13.6604,13.6604,27000.0
2005-02-25 13:00:00,26.03,26.06,26.03,26.05,41200.0,13.6604,13.6761,13.6604,13.6709,41200.0
2005-02-25 13:10:00,26.05,26.05,26.03,26.04,27000.0,13.6709,13.6709,13.6604,13.6656,27000.0
2005-02-25 13:20:00,26.05,26.07,26.05,26.06,21200.0,13.6709,13.6814,13.6709,13.6761,21200.0
2005-02-25 13:30:00,26.05,26.05,26.04,26.04,38600.0,13.6709,13.6709,13.6656,13.6656,38600.0
2005-02-25 13:40:00,26.05,26.05,26.03,26.04,99400.0,13.6709,13.6709,13.6604,13.6656,99400.0
2005-02-25 13:50:00,26.04,26.06,26.03,26.04,40200.0,13.6656,13.6761,13.6604,13.6656,40200.0
2005-02-25 14:00:00,26.04,26.04,26.03,26.03,19000.0,13.6656,13.6656,13.6604,13.6604,19000.0
2005-02-25 14:10:00,26.03,26.05,26.02,26.04,204000.0,13.6604,13.6709,13.6551,13.6656,204000.0
2005-02-25 14:20:00,26.04,26.05,26.03,26.04,84200.0,13.6656,13.6709,13.6604,13.6656,84200.0
2005-02-25 14:30:00,26.04,26.05,26.03,26.05,317000.0,13.6656,13.6709,13.6604,13.6709,317000.0
2005-02-25 14:40:00,26.05,26.05,26.01,26.04,56000.0,13.6709,13.6709,13.6499,13.6656,56000.0
2005-02-25 14:50:00,26.04,26.07,26.04,26.07,42800.0,13.6656,13.6814,13.6656,13.6814,42800.0
2005-02-25 15:00:00,26.06,26.07,26.06,26.07,41200.0,13.6761,13.6814,13.6761,13.6814,41200.0
2005-02-25 15:10:00,26.07,26.08,26.06,26.08,39200.0,13.6814,13.6866,13.6761,13.6866,39200.0
2005-02-25 15:20:00,26.07,26.07,26.06,26.06,61400.0,13.6814,13.6814,13.6761,13.6761,61400.0
2005-02-25 15:30:00,26.06,26.06,26.05,26.06,68000.0,13.6761,13.6761,13.6709,13.6761,68000.0
2005-02-25 15:40:00,26.06,26.06,26.0,26.0,160000.0,13.6761,13.6761,13.6447,13.6447,160000.0
2005-02-25 15:50:00,26.0,26.02,26.0,26.01,192200.0,13.6447,13.6551,13.6447,13.6499,192200.0
2005-02-28 09:30:00,25.93,25.98,25.85,25.87,58800.0,13.6079,13.6342,13.5659,13.5764,58800.0
2005-02-28 09:40:00,25.86,25.88,25.83,25.83,16400.0,13.5712,13.5817,13.5554,13.5554,16400.0
2005-02-28 09:50:00,25.83,25.97,25.83,25.97,78600.0,13.5554,13.6289,13.5554,13.6289,78600.0
2005-02-28 10:00:00,25.96,25.98,25.93,25.97,24800.0,13.6237,13.6342,13.6079,13.6289,24800.0
2005-02-28 10:10:00,25.97,26.0,25.97,26.0,15600.0,13.6289,13.6447,13.6289,13.6447,15600.0
2005-02-28 10:20:00,26.02,26.07,26.02,26.06,27800.0,13.6551,13.6814,13.6551,13.6761,27800.0
2005-02-28 10:30:00,26.07,26.18,26.06,26.17,119400.0,13.6814,13.7391,13.6761,13.7339,119400.0
2005-02-28 10:40:00,26.17,26.18,26.16,26.17,42200.0,13.7339,13.7391,13.7286,13.7339,42200.0
2005-02-28 10:50:00,26.16,26.2,26.16,26.19,42600.0,13.7286,13.7496,13.7286,13.7444,42600.0
2005-02-28 11:00:00,26.18,26.21,26.17,26.21,39800.0,13.7391,13.7549,13.7339,13.7549,39800.0
2005-02-28 11:10:00,26.22,26.23,26.2,26.22,34200.0,13.7601,13.7654,13.7496,13.7601,34200.0
2005-02-28 11:20:00,26.22,26.26,26.22,26.26,98200.0,13.7601,13.7811,13.7601,13.7811,98200.0
2005-02-28 11:30:00,26.25,26.26,26.24,26.24,59400.0,13.7758,13.7811,13.7706,13.7706,59400.0
2005-02-28 11:40:00,26.24,26.24,26.17,26.18,27600.0,13.7706,13.7706,13.7339,13.7391,27600.0
2005-02-28 11:50:00,26.17,26.19,26.15,26.18,27200.0,13.7339,13.7444,13.7234,13.7391,27200.0
2005-02-28 12:00:00,26.17,26.18,26.15,26.18,30200.0,13.7339,13.7391,13.7234,13.7391,30200.0
2005-02-28 12:10:00,26.18,26.18,26.16,26.17,27200.0,13.7391,13.7391,13.7286,13.7339,27200.0
2005-02-28 12:20:00,26.17,26.18,26.16,26.16,16800.0,13.7339,13.7391,13.7286,13.7286,16800.0
2005-02-28 12:30:00,26.16,26.18,26.15,26.15,19000.0,13.7286,13.7391,13.7234,13.7234,19000.0
2005-02-28 12:40:00,26.16,26.16,26.12,26.13,27200.0,13.7286,13.7286,13.7076,13.7129,27200.0
2005-02-28 12:50:00,26.12,26.13,26.11,26.13,25000.0,13.7076,13.7129,13.7024,13.7129,25000.0
2005-02-28 13:00:00,26.11,26.14,26.11,26.11,18000.0,13.7024,13.7181,13.7024,13.7024,18000.0
2005-02-28 13:10:00,26.11,26.13,26.1,26.11,31000.0,13.7024,13.7129,13.6971,13.7024,31000.0
2005-02-28 13:20:00,26.11,26.13,26.11,26.12,19400.0,13.7024,13.7129,13.7024,13.7076,19400.0
2005-02-28 13:30:00,26.13,26.13,26.09,26.1,19000.0,13.7129,13.7129,13.6919,13.6971,19000.0
2005-02-28 13:40:00,26.1,26.14,26.09,26.14,31400.0,13.6971,13.7181,13.6919,13.7181,31400.0
2005-02-28 13:50:00,26.14,26.14,26.1,26.1,19000.0,13.7181,13.7181,13.6971,13.6971,19000.0
2005-02-28 14:00:00,26.11,26.14,26.09,26.13,45400.0,13.7024,13.7181,13.6919,13.7129,45400.0
2005-02-28 14:10:00,26.13,26.13,26.1,26.11,53800.0,13.7129,13.7129,13.6971,13.7024,53800.0
2005-02-28 14:20:00,26.13,26.14,26.11,26.11,25200.0,13.7129,13.7181,13.7024,13.7024,25200.0
2005-02-28 14:30:00,26.11,26.11,26.1,26.1,36200.0,13.7024,13.7024,13.6971,13.6971,36200.0
2005-02-28 14:40:00,26.1,26.15,26.1,26.15,46800.0,13.6971,13.7234,13.6971,13.7234,46800.0
2005-02-28 14:50:00,26.14,26.15,26.11,26.15,28600.0,13.7181,13.7234,13.7024,13.7234,28600.0
2005-02-28 15:00:00,26.15,26.22,26.13,26.22,72400.0,13.7234,13.7601,13.7129,13.7601,72400.0
2005-02-28 15:10:00,26.22,26.24,26.2,26.24,82600.0,13.7601,13.7706,13.7496,13.7706,82600.0
2005-02-28 15:20:00,26.24,26.24,26.22,26.23,49000.0,13.7706,13.7706,13.7601,13.7654,49000.0
2005-02-28 15:30:00,26.23,26.28,26.23,26.27,143000.0,13.7654,13.7916,13.7654,13.7863,143000.0
2005-02-28 15:40:00,26.27,26.27,26.24,26.25,138600.0,13.7863,13.7863,13.7706,13.7758,138600.0
2005-02-28 15:50:00,26.25,26.25,26.18,26.18,217400.0,13.7758,13.7758,13.7391,13.7391,217400.0
2005-03-01 09:30:00,26.18,26.3,26.16,26.25,105000.0,13.7391,13.8021,13.7286,13.7758,105000.0
2005-03-01 09:40:00,26.25,26.35,26.25,26.25,46200.0,13.7758,13.8283,13.7758,13.7758,46200.0
2005-03-01 09:50:00,26.25,26.28,26.24,26.25,104400.0,13.7758,13.7916,13.7706,13.7758,104400.0
2005-03-01 10:00:00,26.25,26.33,26.24,26.31,103800.0,13.7758,13.8178,13.7706,13.8073,103800.0
2005-03-01 10:10:00,26.31,26.31,26.29,26.3,44600.0,13.8073,13.8073,13.7968,13.8021,44600.0
2005-03-01 10:20:00,26.3,26.33,26.29,26.31,63600.0,13.8021,13.8178,13.7968,13.8073,63600.0
2005-03-01 10:30:00,26.32,26.33,26.31,26.33,102600.0,13.8126,13.8178,13.8073,13.8178,102600.0
2005-03-01 10:40:00,26.34,26.41,26.34,26.41,64200.0,13.8231,13.8598,13.8231,13.8598,64200.0
2005-03-01 10:50:00,26.41,26.41,26.37,26.37,52600.0,13.8598,13.8598,13.8388,13.8388,52600.0
2005-03-01 11:00:00,26.36,26.36,26.32,26.33,55600.0,13.8336,13.8336,13.8126,13.8178,55600.0
2005-03-01 11:10:00,26.33,26.36,26.33,26.34,44200.0,13.8178,13.8336,13.8178,13.8231,44200.0
2005-03-01 11:20:00,26.33,26.34,26.3,26.32,54000.0,13.8178,13.8231,13.8021,13.8126,54000.0
2005-03-01 11:30:00,26.33,26.36,26.33,26.36,53000.0,13.8178,13.8336,13.8178,13.8336,53000.0
2005-03-01 11:40:00,26.36,26.36,26.32,26.34,85600.0,13.8336,13.8336,13.8126,13.8231,85600.0
2005-03-01 11:50:00,26.34,26.35,26.32,26.35,62800.0,13.8231,13.8283,13.8126,13.8283,62800.0
2005-03-01 12:00:00,26.35,26.36,26.33,26.34,47200.0,13.8283,13.8336,13.8178,13.8231,47200.0
2005-03-01 12:10:00,26.34,26.43,26.34,26.4,120000.0,13.8231,13.8703,13.8231,13.8546,120000.0
2005-03-01 12:20:00,26.41,26.41,26.38,26.38,36600.0,13.8598,13.8598,13.8441,13.8441,36600.0
2005-03-01 12:30:00,26.38,26.38,26.33,26.33,48000.0,13.8441,13.8441,13.8178,13.8178,48000.0
2005-03-01 12:40:00,26.33,26.33,26.3,26.3,43600.0,13.8178,13.8178,13.8021,13.8021,43600.0
2005-03-01 12:50:00,26.31,26.32,26.3,26.32,48800.0,13.8073,13.8126,13.8021,13.8126,48800.0
2005-03-01 13:00:00,26.32,26.32,26.3,26.3,33600.0,13.8126,13.8126,13.8021,13.8021,33600.0
2005-03-01 13:10:00,26.3,26.31,26.3,26.3,70400.0,13.8021,13.8073,13.8021,13.8021,70400.0
2005-03-01 13:20:00,26.29,26.31,26.28,26.31,59200.0,13.7968,13.8073,13.7916,13.8073,59200.0
2005-03-01 13:30:00,26.31,26.31,26.28,26.3,72200.0,13.8073,13.8073,13.7916,13.8021,72200.0
2005-03-01 13:40:00,26.3,26.31,26.28,26.29,39000.0,13.8021,13.8073,13.7916,13.7968,39000.0
2005-03-01 13:50:00,26.28,26.3,26.28,26.3,39000.0,13.7916,13.8021,13.7916,13.8021,39000.0
2005-03-01 14:00:00,26.3,26.34,26.3,26.34,89800.0,13.8021,13.8231,13.8021,13.8231,89800.0
2005-03-01 14:10:00,26.34,26.37,26.34,26.37,43000.0,13.8231,13.8388,13.8231,13.8388,43000.0
2005-03-01 14:20:00,26.37,26.37,26.34,26.35,41400.0,13.8388,13.8388,13.8231,13.8283,41400.0
2005-03-01 14:30:00,26.35,26.35,26.34,26.35,25600.0,13.8283,13.8283,13.8231,13.8283,25600.0
2005-03-01 14:40:00,26.35,26.37,26.34,26.34,40400.0,13.8283,13.8388,13.8231,13.8231,40400.0
2005-03-01 14:50:00,26.35,26.37,26.35,26.37,43600.0,13.8283,13.8388,13.8283,13.8388,43600.0
2005-03-01 15:00:00,26.38,26.39,26.33,26.36,66600.0,13.8441,13.8493,13.8178,13.8336,66600.0
2005-03-01 15:10:00,26.36,26.41,26.36,26.4,74800.0,13.8336,13.8598,13.8336,13.8546,74800.0
2005-03-01 15:20:00,26.4,26.41,26.4,26.41,73000.0,13.8546,13.8598,13.8546,13.8598,73000.0
2005-03-01 15:30:00,26.42,26.42,26.41,26.41,46800.0,13.8651,13.8651,13.8598,13.8598,46800.0
2005-03-01 15:40:00,26.41,26.43,26.4,26.42,144200.0,13.8598,13.8703,13.8546,13.8651,144200.0
2005-03-01 15:50:00,26.42,26.42,26.4,26.42,132600.0,13.8651,13.8651,13.8546,13.8651,132600.0
2005-03-02 09:30:00,26.3,26.34,26.29,26.32,58000.0,13.8021,13.8231,13.7968,13.8126,58000.0
2005-03-02 09:40:00,26.32,26.32,26.31,26.32,56400.0,13.8126,13.8126,13.8073,13.8126,56400.0
2005-03-02 09:50:00,26.32,26.32,26.3,26.32,51000.0,13.8126,13.8126,13.8021,13.8126,51000.0
2005-03-02 10:00:00,26.31,26.36,26.31,26.33,54400.0,13.8073,13.8336,13.8073,13.8178,54400.0
2005-03-02 10:10:00,26.33,26.36,26.33,26.36,41600.0,13.8178,13.8336,13.8178,13.8336,41600.0
2005-03-02 10:20:00,26.36,26.39,26.36,26.37,65000.0,13.8336,13.8493,13.8336,13.8388,65000.0
2005-03-02 10:30:00,26.38,26.39,26.34,26.35,56800.0,13.8441,13.8493,13.8231,13.8283,56800.0
2005-03-02 10:40:00,26.35,26.35,26.27,26.27,73200.0,13.8283,13.8283,13.7863,13.7863,73200.0
2005-03-02 10:50:00,26.27,26.3,26.26,26.3,65400.0,13.7863,13.8021,13.7811,13.8021,65400.0
2005-03-02 11:00:00,26.29,26.33,26.29,26.32,70200.0,13.7968,13.8178,13.7968,13.8126,70200.0
2005-03-02 11:10:00,26.33,26.4,26.32,26.36,82000.0,13.8178,13.8546,13.8126,13.8336,82000.0
2005-03-02 11:20:00,26.36,26.37,26.35,26.35,33600.0,13.8336,13.8388,13.8283,13.8283,33600.0
2005-03-02 11:30:00,26.36,26.36,26.34,26.36,45600.0,13.8336,13.8336,13.8231,13.8336,45600.0
2005-03-02 11:40:00,26.35,26.36,26.34,26.34,30400.0,13.8283,13.8336,13.8231,13.8231,30400.0
2005-03-02 11:50:00,26.34,26.35,26.34,26.35,135800.0,13.8231,13.8283,13.8231,13.8283,135800.0
2005-03-02 12:00:00,26.35,26.35,26.33,26.35,228000.0,13.8283,13.8283,13.8178,13.8283,228000.0
2005-03-02 12:10:00,26.35,26.36,26.35,26.35,29800.0,13.8283,13.8336,13.8283,13.8283,29800.0
2005-03-02 12:20:00,26.35,26.35,26.34,26.35,104600.0,13.8283,13.8283,13.8231,13.8283,104600.0
2005-03-02 12:30:00,26.35,26.35,26.35,26.35,19200.0,13.8283,13.8283,13.8283,13.8283,19200.0
2005-03-02 12:40:00,26.35,26.36,26.34,26.36,109400.0,13.8283,13.8336,13.8231,13.8336,109400.0
2005-03-02 12:50:00,26.36,26.36,26.34,26.35,48200.0,13.8336,13.8336,13.8231,13.8283,48200.0
2005-03-02 13:00:00,26.35,26.35,26.34,26.34,17400.0,13.8283,13.8283,13.8231,13.8231,17400.0
2005-03-02 13:10:00,26.34,26.35,26.34,26.34,44600.0,13.8231,13.8283,13.8231,13.8231,44600.0
2005-03-02 13:20:00,26.35,26.35,26.34,26.34,26800.0,13.8283,13.8283,13.8231,13.8231,26800.0
2005-03-02 13:30:00,26.34,26.34,26.32,26.32,38000.0,13.8231,13.8231,13.8126,13.8126,38000.0
2005-03-02 13:40:00,26.31,26.31,26.28,26.3,68400.0,13.8073,13.8073,13.7916,13.8021,68400.0
2005-03-02 13:50:00,26.3,26.3,26.23,26.24,115000.0,13.8021,13.8021,13.7654,13.7706,115000.0
2005-03-02 14:00:00,26.24,26.27,26.23,26.24,57600.0,13.7706,13.7863,13.7654,13.7706,57600.0
2005-03-02 14:10:00,26.24,26.28,26.23,26.28,46200.0,13.7706,13.7916,13.7654,13.7916,46200.0
2005-03-02 14:20:00,26.28,26.29,26.27,26.27,47200.0,13.7916,13.7968,13.7863,13.7863,47200.0
2005-03-02 14:30:00,26.27,26.27,26.2,26.2,98600.0,13.7863,13.7863,13.7496,13.7496,98600.0
2005-03-02 14:40:00,26.19,26.21,26.18,26.2,87800.0,13.7444,13.7549,13.7391,13.7496,87800.0
2005-03-02 14:50:00,26.2,26.25,26.2,26.24,53000.0,13.7496,13.7758,13.7496,13.7706,53000.0
2005-03-02 15:00:00,26.23,26.27,26.23,26.27,116000.0,13.7654,13.7863,13.7654,13.7863,116000.0
2005-03-02 15:10:00,26.26,26.26,26.23,26.23,99800.0,13.7811,13.7811,13.7654,13.7654,99800.0
2005-03-02 15:20:00,26.23,26.23,26.2,26.2,104200.0,13.7654,13.7654,13.7496,13.7496,104200.0
2005-03-02 15:30:00,26.2,26.22,26.18,26.18,84200.0,13.7496,13.7601,13.7391,13.7391,84200.0
2005-03-02 15:40:00,26.18,26.18,26.15,26.17,148200.0,13.7391,13.7391,13.7234,13.7339,148200.0
2005-03-02 15:50:00,26.17,26.18,26.13,26.18,124600.0,13.7339,13.7391,13.7129,13.7391,124600.0
2005-03-03 09:30:00,26.17,26.2,26.08,26.16,63600.0,13.7339,13.7496,13.6866,13.7286,63600.0
2005-03-03 09:40:00,26.16,26.2,26.16,26.16,81400.0,13.7286,13.7496,13.7286,13.7286,81400.0
2005-03-03 09:50:00,26.16,26.18,26.15,26.18,29800.0,13.7286,13.7391,13.7234,13.7391,29800.0
2005-03-03 10:00:00,26.18,26.22,26.17,26.22,41400.0,13.7391,13.7601,13.7339,13.7601,41400.0
2005-03-03 10:10:00,26.22,26.23,26.17,26.18,29800.0,13.7601,13.7654,13.7339,13.7391,29800.0
2005-03-03 10:20:00,26.17,26.18,26.14,26.14,22000.0,13.7339,13.7391,13.7181,13.7181,22000.0
2005-03-03 10:30:00,26.14,26.15,26.1,26.11,103000.0,13.7181,13.7234,13.6971,13.7024,103000.0
2005-03-03 10:40:00,26.1,26.14,26.08,26.13,31800.0,13.6971,13.7181,13.6866,13.7129,31800.0
2005-03-03 10:50:00,26.14,26.18,26.14,26.17,49000.0,13.7181,13.7391,13.7181,13.7339,49000.0
2005-03-03 11:00:00,26.17,26.18,26.15,26.17,59600.0,13.7339,13.7391,13.7234,13.7339,59600.0
2005-03-03 11:10:00,26.17,26.24,26.17,26.24,62600.0,13.7339,13.7706,13.7339,13.7706,62600.0
2005-03-03 11:20:00,26.24,26.25,26.24,26.25,94000.0,13.7706,13.7758,13.7706,13.7758,94000.0
2005-03-03 11:30:00,26.25,26.25,26.22,26.25,286000.0,13.7758,13.7758,13.7601,13.7758,286000.0
2005-03-03 11:40:00,26.25,26.28,26.2,26.2,49000.0,13.7758,13.7916,13.7496,13.7496,49000.0
2005-03-03 11:50:00,26.2,26.21,26.14,26.16,37800.0,13.7496,13.7549,13.7181,13.7286,37800.0
2005-03-03 12:00:00,26.16,26.16,26.13,26.13,38400.0,13.7286,13.7286,13.7129,13.7129,38400.0
2005-03-03 12:10:00,26.14,26.14,26.11,26.12,34200.0,13.7181,13.7181,13.7024,13.7076,34200.0
2005-03-03 12:20:00,26.13,26.14,26.08,26.08,51000.0,13.7129,13.7181,13.6866,13.6866,51000.0
2005-03-03 12:30:00,26.08,26.13,26.06,26.13,60600.0,13.6866,13.7129,13.6761,13.7129,60600.0
2005-03-03 12:40:00,26.13,26.18,26.13,26.16,27200.0,13.7129,13.7391,13.7129,13.7286,27200.0
2005-03-03 12:50:00,26.17,26.17,26.13,26.15,17600.0,13.7339,13.7339,13.7129,13.7234,17600.0
2005-03-03 13:00:00,26.15,26.2,26.14,26.19,42200.0,13.7234,13.7496,13.7181,13.7444,42200.0
2005-03-03 13:10:00,26.19,26.22,26.18,26.18,43200.0,13.7444,13.7601,13.7391,13.7391,43200.0
2005-03-03 13:20:00,26.18,26.18,26.14,26.14,17200.0,13.7391,13.7391,13.7181,13.7181,17200.0
2005-03-03 13:30:00,26.15,26.15,26.13,26.14,26400.0,13.7234,13.7234,13.7129,13.7181,26400.0
2005-03-03 13:40:00,26.14,26.15,26.11,26.12,29200.0,13.7181,13.7234,13.7024,13.7076,29200.0
2005-03-03 13:50:00,26.13,26.17,26.12,26.17,28200.0,13.7129,13.7339,13.7076,13.7339,28200.0
2005-03-03 14:00:00,26.17,26.22,26.17,26.22,35600.0,13.7339,13.7601,13.7339,13.7601,35600.0
2005-03-03 14:10:00,26.22,26.22,26.18,26.19,36400.0,13.7601,13.7601,13.7391,13.7444,36400.0
2005-03-03 14:20:00,26.19,26.21,26.17,26.2,37000.0,13.7444,13.7549,13.7339,13.7496,37000.0
2005-03-03 14:30:00,26.21,26.22,26.2,26.21,23000.0,13.7549,13.7601,13.7496,13.7549,23000.0
2005-03-03 14:40:00,26.21,26.22,26.19,26.2,35600.0,13.7549,13.7601,13.7444,13.7496,35600.0
2005-03-03 14:50:00,26.2,26.22,26.19,26.21,20000.0,13.7496,13.7601,13.7444,13.7549,20000.0
2005-03-03 15:00:00,26.21,26.22,26.2,26.2,13400.0,13.7549,13.7601,13.7496,13.7496,13400.0
2005-03-03 15:10:00,26.2,26.21,26.19,26.2,26000.0,13.7496,13.7549,13.7444,13.7496,26000.0
2005-03-03 15:20:00,26.2,26.2,26.17,26.2,29000.0,13.7496,13.7496,13.7339,13.7496,29000.0
2005-03-03 15:30:00,26.2,26.23,26.2,26.23,28800.0,13.7496,13.7654,13.7496,13.7654,28800.0
2005-03-03 15:40:00,26.23,26.24,26.19,26.19,29200.0,13.7654,13.7706,13.7444,13.7444,29200.0
2005-03-03 15:50:00,26.19,26.21,26.17,26.18,55800.0,13.7444,13.7549,13.7339,13.7391,55800.0
2005-03-04 09:30:00,26.24,26.24,26.13,26.17,71400.0,13.7706,13.7706,13.7129,13.7339,71400.0
2005-03-04 09:40:00,26.17,26.23,26.11,26.13,117600.0,13.7339,13.7654,13.7024,13.7129,117600.0
2005-03-04 09:50:00,26.14,26.16,26.13,26.16,57800.0,13.7181,13.7286,13.7129,13.7286,57800.0
2005-03-04 10:00:00,26.16,26.23,26.15,26.23,139600.0,13.7286,13.7654,13.7234,13.7654,139600.0
2005-03-04 10:10:00,26.23,26.25,26.22,26.25,34600.0,13.7654,13.7758,13.7601,13.7758,34600.0
2005-03-04 10:20:00,26.25,26.31,26.17,26.17,113400.0,13.7758,13.8073,13.7339,13.7339,113400.0
2005-03-04 10:30:00,26.16,26.17,26.11,26.12,94600.0,13.7286,13.7339,13.7024,13.7076,94600.0
2005-03-04 10:40:00,26.12,26.12,26.08,26.11,38200.0,13.7076,13.7076,13.6866,13.7024,38200.0
2005-03-04 10:50:00,26.1,26.1,26.04,26.05,80600.0,13.6971,13.6971,13.6656,13.6709,80600.0
2005-03-04 11:00:00,26.05,26.08,26.0,26.0,66000.0,13.6709,13.6866,13.6447,13.6447,66000.0
2005-03-04 11:10:00,26.0,26.04,25.98,26.03,78000.0,13.6447,13.6656,13.6342,13.6604,78000.0
2005-03-04 11:20:00,26.03,26.06,26.0,26.06,52000.0,13.6604,13.6761,13.6447,13.6761,52000.0
2005-03-04 11:30:00,26.06,26.09,26.05,26.08,42600.0,13.6761,13.6919,13.6709,13.6866,42600.0
2005-03-04 11:40:00,26.09,26.13,26.06,26.12,116400.0,13.6919,13.7129,13.6761,13.7076,116400.0
2005-03-04 11:50:00,26.12,26.13,26.11,26.11,31000.0,13.7076,13.7129,13.7024,13.7024,31000.0
2005-03-04 12:00:00,26.12,26.13,26.11,26.13,31800.0,13.7076,13.7129,13.7024,13.7129,31800.0
2005-03-04 12:10:00,26.12,26.16,26.12,26.16,19200.0,13.7076,13.7286,13.7076,13.7286,19200.0
2005-03-04 12:20:00,26.16,26.18,26.15,26.18,48200.0,13.7286,13.7391,13.7234,13.7391,48200.0
2005-03-04 12:30:00,26.17,26.17,26.15,26.15,88600.0,13.7339,13.7339,13.7234,13.7234,88600.0
2005-03-04 12:40:00,26.15,26.17,26.15,26.17,18200.0,13.7234,13.7339,13.7234,13.7339,18200.0
2005-03-04 12:50:00,26.17,26.17,26.16,26.16,18600.0,13.7339,13.7339,13.7286,13.7286,18600.0
2005-03-04 13:00:00,26.16,26.17,26.14,26.16,21200.0,13.7286,13.7339,13.7181,13.7286,21200.0
2005-03-04 13:10:00,26.16,26.17,26.16,26.17,23200.0,13.7286,13.7339,13.7286,13.7339,23200.0
2005-03-04 13:20:00,26.17,26.17,26.16,26.16,8800.0,13.7339,13.7339,13.7286,13.7286,8800.0
2005-03-04 13:30:00,26.16,26.16,26.15,26.15,13800.0,13.7286,13.7286,13.7234,13.7234,13800.0
2005-03-04 13:40:00,26.15,26.17,26.15,26.16,35400.0,13.7234,13.7339,13.7234,13.7286,35400.0
2005-03-04 13:50:00,26.16,26.18,26.15,26.17,49000.0,13.7286,13.7391,13.7234,13.7339,49000.0
2005-03-04 14:00:00,26.18,26.18,26.16,26.17,42600.0,13.7391,13.7391,13.7286,13.7339,42600.0
2005-03-04 14:10:00,26.17,26.17,26.14,26.15,35200.0,13.7339,13.7339,13.7181,13.7234,35200.0
2005-03-04 14:20:00,26.15,26.17,26.13,26.16,59600.0,13.7234,13.7339,13.7129,13.7286,59600.0
2005-03-04 14:30:00,26.17,26.2,26.17,26.17,28000.0,13.7339,13.7496,13.7339,13.7339,28000.0
2005-03-04 14:40:00,26.17,26.18,26.16,26.17,43000.0,13.7339,13.7391,13.7286,13.7339,43000.0
2005-03-04 14:50:00,26.17,26.18,26.16,26.18,36200.0,13.7339,13.7391,13.7286,13.7391,36200.0
2005-03-04 15:00:00,26.17,26.18,26.17,26.17,53800.0,13.7339,13.7391,13.7339,13.7339,53800.0
2005-03-04 15:10:00,26.17,26.17,26.15,26.16,54800.0,13.7339,13.7339,13.7234,13.7286,54800.0
2005-03-04 15:20:00,26.16,26.18,26.16,26.17,38600.0,13.7286,13.7391,13.7286,13.7339,38600.0
2005-03-04 15:30:00,26.17,26.17,26.16,26.17,57800.0,13.7339,13.7339,13.7286,13.7339,57800.0
2005-03-04 15:40:00,26.17,26.17,26.15,26.16,102800.0,13.7339,13.7339,13.7234,13.7286,102800.0
2005-03-04 15:50:00,26.16,26.16,26.15,26.16,67600.0,13.7286,13.7286,13.7234,13.7286,67600.0
2005-03-07 09:30:00,26.18,26.18,26.13,26.14,232200.0,13.7391,13.7391,13.7129,13.7181,232200.0
2005-03-07 09:40:00,26.11,26.13,26.02,26.05,64800.0,13.7024,13.7129,13.6551,13.6709,64800.0
2005-03-07 09:50:00,26.06,26.06,26.0,26.05,91200.0,13.6761,13.6761,13.6447,13.6709,91200.0
2005-03-07 10:00:00,26.07,26.07,26.0,26.0,62600.0,13.6814,13.6814,13.6447,13.6447,62600.0
2005-03-07 10:10:00,25.99,26.04,25.96,25.98,58600.0,13.6394,13.6656,13.6237,13.6342,58600.0
2005-03-07 10:20:00,25.98,26.02,25.96,26.02,66400.0,13.6342,13.6551,13.6237,13.6551,66400.0
2005-03-07 10:30:00,26.01,26.01,25.98,26.0,69000.0,13.6499,13.6499,13.6342,13.6447,69000.0
2005-03-07 10:40:00,26.0,26.0,25.98,25.99,43000.0,13.6447,13.6447,13.6342,13.6394,43000.0
2005-03-07 10:50:00,25.98,25.99,25.95,25.97,42400.0,13.6342,13.6394,13.6184,13.6289,42400.0
2005-03-07 11:00:00,25.96,25.97,25.95,25.97,39600.0,13.6237,13.6289,13.6184,13.6289,39600.0
2005-03-07 11:10:00,25.97,26.0,25.95,25.99,45200.0,13.6289,13.6447,13.6184,13.6394,45200.0
2005-03-07 11:20:00,25.98,26.0,25.96,25.99,43400.0,13.6342,13.6447,13.6237,13.6394,43400.0
2005-03-07 11:30:00,26.0,26.0,25.97,25.97,44600.0,13.6447,13.6447,13.6289,13.6289,44600.0
2005-03-07 11:40:00,25.99,25.99,25.96,25.96,51600.0,13.6394,13.6394,13.6237,13.6237,51600.0
2005-03-07 11:50:00,25.96,25.96,25.91,25.91,80400.0,13.6237,13.6237,13.5974,13.5974,80400.0
2005-03-07 12:00:00,25.91,25.91,25.9,25.9,104200.0,13.5974,13.5974,13.5922,13.5922,104200.0
2005-03-07 12:10:00,25.89,25.9,25.88,25.88,107400.0,13.5869,13.5922,13.5817,13.5817,107400.0
2005-03-07 12:20:00,25.88,25.92,25.86,25.92,132400.0,13.5817,13.6027,13.5712,13.6027,132400.0
2005-03-07 12:30:00,25.92,25.96,25.9,25.96,47200.0,13.6027,13.6237,13.5922,13.6237,47200.0
2005-03-07 12:40:00,25.95,25.95,25.93,25.93,16600.0,13.6184,13.6184,13.6079,13.6079,16600.0
2005-03-07 12:50:00,25.93,25.94,25.92,25.94,27800.0,13.6079,13.6132,13.6027,13.6132,27800.0
2005-03-07 13:00:00,25.93,25.96,25.93,25.94,74400.0,13.6079,13.6237,13.6079,13.6132,74400.0
2005-03-07 13:10:00,25.94,25.95,25.92,25.93,47600.0,13.6132,13.6184,13.6027,13.6079,47600.0
2005-03-07 13:20:00,25.93,25.93,25.89,25.89,53400.0,13.6079,13.6079,13.5869,13.5869,53400.0
2005-03-07 13:30:00,25.89,25.93,25.89,25.92,35800.0,13.5869,13.6079,13.5869,13.6027,35800.0
2005-03-07 13:40:00,25.92,25.94,25.91,25.92,288000.0,13.6027,13.6132,13.5974,13.6027,288000.0
2005-03-07 13:50:00,25.92,25.93,25.91,25.91,241800.0,13.6027,13.6079,13.5974,13.5974,241800.0
2005-03-07 14:00:00,25.9,25.92,25.89,25.89,119000.0,13.5922,13.6027,13.5869,13.5869,119000.0
2005-03-07 14:10:00,25.89,25.91,25.88,25.9,52800.0,13.5869,13.5974,13.5817,13.5922,52800.0
2005-03-07 14:20:00,25.91,25.91,25.85,25.89,110200.0,13.5974,13.5974,13.5659,13.5869,110200.0
2005-03-07 14:30:00,25.88,25.91,25.88,25.9,63000.0,13.5817,13.5974,13.5817,13.5922,63000.0
2005-03-07 14:40:00,25.9,25.91,25.89,25.9,168800.0,13.5922,13.5974,13.5869,13.5922,168800.0
2005-03-07 14:50:00,25.9,25.9,25.88,25.89,80400.0,13.5922,13.5922,13.5817,13.5869,80400.0
2005-03-07 15:00:00,25.89,25.95,25.89,25.94,138400.0,13.5869,13.6184,13.5869,13.6132,138400.0
2005-03-07 15:10:00,25.93,25.93,25.92,25.93,73400.0,13.6079,13.6079,13.6027,13.6079,73400.0
2005-03-07 15:20:00,25.93,25.95,25.92,25.93,179000.0,13.6079,13.6184,13.6027,13.6079,179000.0
2005-03-07 15:30:00,25.93,25.93,25.92,25.93,222400.0,13.6079,13.6079,13.6027,13.6079,222400.0
2005-03-07 15:40:00,25.93,25.96,25.93,25.95,90000.0,13.6079,13.6237,13.6079,13.6184,90000.0
2005-03-07 15:50:00,25.95,25.96,25.93,25.93,230200.0,13.6184,13.6237,13.6079,13.6079,230200.0
2005-03-08 09:30:00,25.96,25.96,25.88,25.9,69600.0,13.6237,13.6237,13.5817,13.5922,69600.0
2005-03-08 09:40:00,25.9,25.91,25.82,25.84,115800.0,13.5922,13.5974,13.5502,13.5607,115800.0
2005-03-08 09:50:00,25.84,25.89,25.81,25.88,81200.0,13.5607,13.5869,13.5449,13.5817,81200.0
2005-03-08 10:00:00,25.88,25.88,25.86,25.88,192400.0,13.5817,13.5817,13.5712,13.5817,192400.0
2005-03-08 10:10:00,25.89,25.9,25.86,25.86,71800.0,13.5869,13.5922,13.5712,13.5712,71800.0
2005-03-08 10:20:00,25.86,25.89,25.85,25.88,84800.0,13.5712,13.5869,13.5659,13.5817,84800.0
2005-03-08 10:30:00,25.87,25.88,25.87,25.88,57600.0,13.5764,13.5817,13.5764,13.5817,57600.0
2005-03-08 10:40:00,25.87,25.91,25.86,25.91,105000.0,13.5764,13.5974,13.5712,13.5974,105000.0
2005-03-08 10:50:00,25.91,25.93,25.87,25.93,84800.0,13.5974,13.6079,13.5764,13.6079,84800.0
2005-03-08 11:00:00,25.93,25.93,25.9,25.92,40600.0,13.6079,13.6079,13.5922,13.6027,40600.0
2005-03-08 11:10:00,25.92,25.96,25.92,25.94,36600.0,13.6027,13.6237,13.6027,13.6132,36600.0
2005-03-08 11:20:00,25.94,25.94,25.93,25.93,31400.0,13.6132,13.6132,13.6079,13.6079,31400.0
2005-03-08 11:30:00,25.92,25.96,25.92,25.95,99200.0,13.6027,13.6237,13.6027,13.6184,99200.0
2005-03-08 11:40:00,25.95,25.98,25.95,25.97,20200.0,13.6184,13.6342,13.6184,13.6289,20200.0
2005-03-08 11:50:00,25.97,25.97,25.93,25.93,23800.0,13.6289,13.6289,13.6079,13.6079,23800.0
2005-03-08 12:00:00,25.94,25.94,25.91,25.92,41200.0,13.6132,13.6132,13.5974,13.6027,41200.0
2005-03-08 12:10:00,25.92,25.93,25.91,25.92,45000.0,13.6027,13.6079,13.5974,13.6027,45000.0
2005-03-08 12:20:00,25.92,25.95,25.92,25.93,31400.0,13.6027,13.6184,13.6027,13.6079,31400.0
2005-03-08 12:30:00,25.93,25.93,25.88,25.92,41600.0,13.6079,13.6079,13.5817,13.6027,41600.0
2005-03-08 12:40:00,25.93,25.93,25.9,25.9,18600.0,13.6079,13.6079,13.5922,13.5922,18600.0
2005-03-08 12:50:00,25.9,25.9,25.89,25.9,59200.0,13.5922,13.5922,13.5869,13.5922,59200.0
2005-03-08 13:00:00,25.9,25.91,25.89,25.91,76200.0,13.5922,13.5974,13.5869,13.5974,76200.0
2005-03-08 13:10:00,25.91,25.91,25.89,25.89,27800.0,13.5974,13.5974,13.5869,13.5869,27800.0
2005-03-08 13:20:00,25.89,25.89,25.86,25.87,22400.0,13.5869,13.5869,13.5712,13.5764,22400.0
2005-03-08 13:30:00,25.87,25.87,25.84,25.85,30200.0,13.5764,13.5764,13.5607,13.5659,30200.0
2005-03-08 13:40:00,25.86,25.89,25.82,25.82,56200.0,13.5712,13.5869,13.5502,13.5502,56200.0
2005-03-08 13:50:00,25.82,25.85,25.8,25.84,37800.0,13.5502,13.5659,13.5397,13.5607,37800.0
2005-03-08 14:00:00,25.85,25.86,25.83,25.86,36200.0,13.5659,13.5712,13.5554,13.5712,36200.0
2005-03-08 14:10:00,25.86,25.86,25.82,25.82,33400.0,13.5712,13.5712,13.5502,13.5502,33400.0
2005-03-08 14:20:00,25.82,25.88,25.82,25.88,42200.0,13.5502,13.5817,13.5502,13.5817,42200.0
2005-03-08 14:30:00,25.88,25.9,25.88,25.89,61200.0,13.5817,13.5922,13.5817,13.5869,61200.0
2005-03-08 14:40:00,25.89,25.89,25.85,25.85,52800.0,13.5869,13.5869,13.5659,13.5659,52800.0
2005-03-08 14:50:00,25.85,25.88,25.85,25.88,31800.0,13.5659,13.5817,13.5659,13.5817,31800.0
2005-03-08 15:00:00,25.88,25.88,25.85,25.86,45400.0,13.5817,13.5817,13.5659,13.5712,45400.0
2005-03-08 15:10:00,25.86,25.89,25.86,25.89,47000.0,13.5712,13.5869,13.5712,13.5869,47000.0
2005-03-08 15:20:00,25.89,25.9,25.86,25.86,55200.0,13.5869,13.5922,13.5712,13.5712,55200.0
2005-03-08 15:30:00,25.86,25.86,25.82,25.82,154800.0,13.5712,13.5712,13.5502,13.5502,154800.0
2005-03-08 15:40:00,25.82,25.84,25.81,25.83,137600.0,13.5502,13.5607,13.5449,13.5554,137600.0
2005-03-08 15:50:00,25.83,25.86,25.83,25.84,196200.0,13.5554,13.5712,13.5554,13.5607,196200.0
2005-03-09 09:30:00,25.85,25.85,25.77,25.79,38400.0,13.5659,13.5659,13.5239,13.5344,38400.0
2005-03-09 09:40:00,25.79,25.81,25.78,25.79,70800.0,13.5344,13.5449,13.5292,13.5344,70800.0
2005-03-09 09:50:00,25.79,25.8,25.77,25.78,148400.0,13.5344,13.5397,13.5239,13.5292,148400.0
2005-03-09 10:00:00,25.77,25.8,25.76,25.76,86600.0,13.5239,13.5397,13.5187,13.5187,86600.0
2005-03-09 10:10:00,25.77,25.78,25.75,25.78,184200.0,13.5239,13.5292,13.5135,13.5292,184200.0
2005-03-09 10:20:00,25.77,25.78,25.72,25.73,135600.0,13.5239,13.5292,13.4977,13.503,135600.0
2005-03-09 10:30:00,25.72,25.78,25.72,25.73,91200.0,13.4977,13.5292,13.4977,13.503,91200.0
2005-03-09 10:40:00,25.73,25.77,25.72,25.75,56600.0,13.503,13.5239,13.4977,13.5135,56600.0
2005-03-09 10:50:00,25.75,25.76,25.71,25.71,28400.0,13.5135,13.5187,13.4925,13.4925,28400.0
2005-03-09 11:00:00,25.72,25.74,25.72,25.73,32000.0,13.4977,13.5082,13.4977,13.503,32000.0
2005-03-09 11:10:00,25.73,25.73,25.69,25.7,37000.0,13.503,13.503,13.482,13.4872,37000.0
2005-03-09 11:20:00,25.7,25.7,25.64,25.64,78800.0,13.4872,13.4872,13.4557,13.4557,78800.0
2005-03-09 11:30:00,25.63,25.64,25.54,25.57,140400.0,13.4505,13.4557,13.4032,13.419,140400.0
2005-03-09 11:40:00,25.57,25.62,25.57,25.61,41000.0,13.419,13.4452,13.419,13.44,41000.0
2005-03-09 11:50:00,25.61,25.66,25.61,25.64,61200.0,13.44,13.4662,13.44,13.4557,61200.0
2005-03-09 12:00:00,25.64,25.66,25.63,25.65,62400.0,13.4557,13.4662,13.4505,13.461,62400.0
2005-03-09 12:10:00,25.65,25.67,25.64,25.65,28400.0,13.461,13.4715,13.4557,13.461,28400.0
2005-03-09 12:20:00,25.65,25.65,25.64,25.64,33600.0,13.461,13.461,13.4557,13.4557,33600.0
2005-03-09 12:30:00,25.64,25.65,25.64,25.65,17200.0,13.4557,13.461,13.4557,13.461,17200.0
2005-03-09 12:40:00,25.65,25.65,25.63,25.63,63400.0,13.461,13.461,13.4505,13.4505,63400.0
2005-03-09 12:50:00,25.63,25.63,25.51,25.52,121400.0,13.4505,13.4505,13.3875,13.3927,121400.0
2005-03-09 13:00:00,25.52,25.56,25.51,25.56,67800.0,13.3927,13.4137,13.3875,13.4137,67800.0
2005-03-09 13:10:00,25.56,25.61,25.56,25.61,55800.0,13.4137,13.44,13.4137,13.44,55800.0
2005-03-09 13:20:00,25.61,25.66,25.6,25.61,98200.0,13.44,13.4662,13.4347,13.44,98200.0
2005-03-09 13:30:00,25.61,25.61,25.6,25.6,27600.0,13.44,13.44,13.4347,13.4347,27600.0
2005-03-09 13:40:00,25.6,25.62,25.58,25.62,32200.0,13.4347,13.4452,13.4242,13.4452,32200.0
2005-03-09 13:50:00,25.61,25.65,25.58,25.62,36800.0,13.44,13.461,13.4242,13.4452,36800.0
2005-03-09 14:00:00,25.62,25.67,25.61,25.64,75600.0,13.4452,13.4715,13.44,13.4557,75600.0
2005-03-09 14:10:00,25.63,25.64,25.58,25.59,116400.0,13.4505,13.4557,13.4242,13.4295,116400.0
2005-03-09 14:20:00,25.59,25.59,25.55,25.57,187800.0,13.4295,13.4295,13.4085,13.419,187800.0
2005-03-09 14:30:00,25.57,25.59,25.56,25.58,63000.0,13.419,13.4295,13.4137,13.4242,63000.0
2005-03-09 14:40:00,25.58,25.6,25.58,25.59,38600.0,13.4242,13.4347,13.4242,13.4295,38600.0
2005-03-09 14:50:00,25.59,25.6,25.58,25.59,60200.0,13.4295,13.4347,13.4242,13.4295,60200.0
2005-03-09 15:00:00,25.59,25.61,25.57,25.59,59200.0,13.4295,13.44,13.419,13.4295,59200.0
2005-03-09 15:10:00,25.59,25.59,25.55,25.55,129600.0,13.4295,13.4295,13.4085,13.4085,129600.0
2005-03-09 15:20:00,25.55,25.61,25.55,25.61,62400.0,13.4085,13.44,13.4085,13.44,62400.0
2005-03-09 15:30:00,25.61,25.62,25.6,25.61,103000.0,13.44,13.4452,13.4347,13.44,103000.0
2005-03-09 15:40:00,25.61,25.61,25.57,25.57,119000.0,13.44,13.44,13.419,13.419,119000.0
2005-03-09 15:50:00,25.57,25.63,25.56,25.57,171400.0,13.419,13.4505,13.4137,13.419,171400.0
2005-03-10 09:30:00,25.73,25.8,25.71,25.75,127200.0,13.503,13.5397,13.4925,13.5135,127200.0
2005-03-10 09:40:00,25.75,25.81,25.75,25.8,125200.0,13.5135,13.5449,13.5135,13.5397,125200.0
2005-03-10 09:50:00,25.79,25.81,25.75,25.78,417000.0,13.5344,13.5449,13.5135,13.5292,417000.0
2005-03-10 10:00:00,25.78,25.83,25.75,25.79,126600.0,13.5292,13.5554,13.5135,13.5344,126600.0
2005-03-10 10:10:00,25.79,25.83,25.79,25.83,83800.0,13.5344,13.5554,13.5344,13.5554,83800.0
2005-03-10 10:20:00,25.82,25.85,25.82,25.85,56800.0,13.5502,13.5659,13.5502,13.5659,56800.0
2005-03-10 10:30:00,25.85,25.88,25.84,25.85,86400.0,13.5659,13.5817,13.5607,13.5659,86400.0
2005-03-10 10:40:00,25.85,25.86,25.79,25.79,70200.0,13.5659,13.5712,13.5344,13.5344,70200.0
2005-03-10 10:50:00,25.79,25.82,25.74,25.74,42800.0,13.5344,13.5502,13.5082,13.5082,42800.0
2005-03-10 11:00:00,25.74,25.75,25.73,25.74,45800.0,13.5082,13.5135,13.503,13.5082,45800.0
2005-03-10 11:10:00,25.75,25.75,25.71,25.75,79000.0,13.5135,13.5135,13.4925,13.5135,79000.0
2005-03-10 11:20:00,25.75,25.77,25.74,25.77,32600.0,13.5135,13.5239,13.5082,13.5239,32600.0
2005-03-10 11:30:00,25.77,25.84,25.77,25.84,54000.0,13.5239,13.5607,13.5239,13.5607,54000.0
2005-03-10 11:40:00,25.84,25.85,25.83,25.84,92600.0,13.5607,13.5659,13.5554,13.5607,92600.0
2005-03-10 11:50:00,25.84,25.88,25.84,25.88,119200.0,13.5607,13.5817,13.5607,13.5817,119200.0
2005-03-10 12:00:00,25.88,25.88,25.86,25.87,29400.0,13.5817,13.5817,13.5712,13.5764,29400.0
2005-03-10 12:10:00,25.87,25.88,25.86,25.86,16400.0,13.5764,13.5817,13.5712,13.5712,16400.0
2005-03-10 12:20:00,25.86,25.87,25.82,25.82,37000.0,13.5712,13.5764,13.5502,13.5502,37000.0
2005-03-10 12:30:00,25.82,25.86,25.82,25.85,15200.0,13.5502,13.5712,13.5502,13.5659,15200.0
2005-03-10 12:40:00,25.86,25.86,25.81,25.82,14400.0,13.5712,13.5712,13.5449,13.5502,14400.0
2005-03-10 12:50:00,25.82,25.85,25.81,25.85,23400.0,13.5502,13.5659,13.5449,13.5659,23400.0
2005-03-10 13:00:00,25.85,25.86,25.83,25.84,37800.0,13.5659,13.5712,13.5554,13.5607,37800.0
2005-03-10 13:10:00,25.84,25.85,25.83,25.84,22400.0,13.5607,13.5659,13.5554,13.5607,22400.0
2005-03-10 13:20:00,25.84,25.87,25.84,25.86,50200.0,13.5607,13.5764,13.5607,13.5712,50200.0
2005-03-10 13:30:00,25.86,25.91,25.86,25.89,54000.0,13.5712,13.5974,13.5712,13.5869,54000.0
2005-03-10 13:40:00,25.89,25.92,25.89,25.91,55000.0,13.5869,13.6027,13.5869,13.5974,55000.0
2005-03-10 13:50:00,25.92,25.93,25.91,25.92,39800.0,13.6027,13.6079,13.5974,13.6027,39800.0
2005-03-10 14:00:00,25.92,25.92,25.86,25.9,56800.0,13.6027,13.6027,13.5712,13.5922,56800.0
2005-03-10 14:10:00,25.9,25.91,25.89,25.9,70600.0,13.5922,13.5974,13.5869,13.5922,70600.0
2005-03-10 14:20:00,25.9,25.9,25.87,25.88,35800.0,13.5922,13.5922,13.5764,13.5817,35800.0
2005-03-10 14:30:00,25.88,25.9,25.88,25.89,44400.0,13.5817,13.5922,13.5817,13.5869,44400.0
2005-03-10 14:40:00,25.89,25.89,25.86,25.88,41600.0,13.5869,13.5869,13.5712,13.5817,41600.0
2005-03-10 14:50:00,25.89,25.95,25.89,25.93,83400.0,13.5869,13.6184,13.5869,13.6079,83400.0
2005-03-10 15:00:00,25.93,25.95,25.86,25.86,69800.0,13.6079,13.6184,13.5712,13.5712,69800.0
2005-03-10 15:10:00,25.86,25.9,25.86,25.89,94200.0,13.5712,13.5922,13.5712,13.5869,94200.0
2005-03-10 15:20:00,25.89,25.9,25.89,25.9,36600.0,13.5869,13.5922,13.5869,13.5922,36600.0
2005-03-10 15:30:00,25.9,25.9,25.85,25.86,55600.0,13.5922,13.5922,13.5659,13.5712,55600.0
2005-03-10 15:40:00,25.86,25.86,25.85,25.86,53800.0,13.5712,13.5712,13.5659,13.5712,53800.0
2005-03-10 15:50:00,25.86,25.89,25.86,25.88,92200.0,13.5712,13.5869,13.5712,13.5817,92200.0
2005-03-11 09:30:00,25.83,25.89,25.8,25.88,72400.0,13.5554,13.5869,13.5397,13.5817,72400.0
2005-03-11 09:40:00,25.89,25.95,25.88,25.93,80000.0,13.5869,13.6184,13.5817,13.6079,80000.0
2005-03-11 09:50:00,25.93,26.0,25.9,25.99,98200.0,13.6079,13.6447,13.5922,13.6394,98200.0
2005-03-11 10:00:00,26.0,26.02,25.98,26.0,114200.0,13.6447,13.6551,13.6342,13.6447,114200.0
2005-03-11 10:10:00,25.99,26.0,25.93,25.99,90200.0,13.6394,13.6447,13.6079,13.6394,90200.0
2005-03-11 10:20:00,25.99,25.99,25.93,25.95,42800.0,13.6394,13.6394,13.6079,13.6184,42800.0
2005-03-11 10:30:00,25.95,25.95,25.88,25.89,33600.0,13.6184,13.6184,13.5817,13.5869,33600.0
2005-03-11 10:40:00,25.89,25.93,25.88,25.92,20800.0,13.5869,13.6079,13.5817,13.6027,20800.0
2005-03-11 10:50:00,25.91,25.91,25.8,25.86,68600.0,13.5974,13.5974,13.5397,13.5712,68600.0
2005-03-11 11:00:00,25.86,25.87,25.83,25.87,48200.0,13.5712,13.5764,13.5554,13.5764,48200.0
2005-03-11 11:10:00,25.86,25.86,25.84,25.85,45600.0,13.5712,13.5712,13.5607,13.5659,45600.0
2005-03-11 11:20:00,25.85,25.88,25.81,25.88,53400.0,13.5659,13.5817,13.5449,13.5817,53400.0
2005-03-11 11:30:00,25.85,25.85,25.79,25.8,47400.0,13.5659,13.5659,13.5344,13.5397,47400.0
2005-03-11 11:40:00,25.79,25.82,25.78,25.81,27400.0,13.5344,13.5502,13.5292,13.5449,27400.0
2005-03-11 11:50:00,25.8,25.84,25.78,25.83,25600.0,13.5397,13.5607,13.5292,13.5554,25600.0
2005-03-11 12:00:00,25.83,25.83,25.82,25.82,30000.0,13.5554,13.5554,13.5502,13.5502,30000.0
2005-03-11 12:10:00,25.81,25.87,25.81,25.86,30600.0,13.5449,13.5764,13.5449,13.5712,30600.0
2005-03-11 12:20:00,25.86,25.87,25.85,25.85,28600.0,13.5712,13.5764,13.5659,13.5659,28600.0
2005-03-11 12:30:00,25.84,25.85,25.83,25.84,13800.0,13.5607,13.5659,13.5554,13.5607,13800.0
2005-03-11 12:40:00,25.84,25.84,25.83,25.84,34200.0,13.5607,13.5607,13.5554,13.5607,34200.0
2005-03-11 12:50:00,25.83,25.84,25.76,25.76,70400.0,13.5554,13.5607,13.5187,13.5187,70400.0
2005-03-11 13:00:00,25.76,25.77,25.73,25.74,56000.0,13.5187,13.5239,13.503,13.5082,56000.0
2005-03-11 13:10:00,25.75,25.75,25.7,25.74,55400.0,13.5135,13.5135,13.4872,13.5082,55400.0
2005-03-11 13:20:00,25.72,25.74,25.72,25.72,10600.0,13.4977,13.5082,13.4977,13.4977,10600.0
2005-03-11 13:30:00,25.72,25.77,25.72,25.76,31600.0,13.4977,13.5239,13.4977,13.5187,31600.0
2005-03-11 13:40:00,25.75,25.75,25.69,25.71,60800.0,13.5135,13.5135,13.482,13.4925,60800.0
2005-03-11 13:50:00,25.71,25.75,25.7,25.72,40200.0,13.4925,13.5135,13.4872,13.4977,40200.0
2005-03-11 14:00:00,25.71,25.74,25.71,25.72,35800.0,13.4925,13.5082,13.4925,13.4977,35800.0
2005-03-11 14:10:00,25.72,25.75,25.72,25.74,35800.0,13.4977,13.5135,13.4977,13.5082,35800.0
2005-03-11 14:20:00,25.74,25.74,25.7,25.72,39600.0,13.5082,13.5082,13.4872,13.4977,39600.0
2005-03-11 14:30:00,25.72,25.74,25.7,25.73,39600.0,13.4977,13.5082,13.4872,13.503,39600.0
2005-03-11 14:40:00,25.74,25.8,25.73,25.75,62000.0,13.5082,13.5397,13.503,13.5135,62000.0
2005-03-11 14:50:00,25.75,25.75,25.7,25.7,109600.0,13.5135,13.5135,13.4872,13.4872,109600.0
2005-03-11 15:00:00,25.69,25.7,25.63,25.65,69200.0,13.482,13.4872,13.4505,13.461,69200.0
2005-03-11 15:10:00,25.65,25.65,25.63,25.63,83200.0,13.461,13.461,13.4505,13.4505,83200.0
2005-03-11 15:20:00,25.62,25.63,25.61,25.63,155800.0,13.4452,13.4505,13.44,13.4505,155800.0
2005-03-11 15:30:00,25.62,25.63,25.6,25.62,103600.0,13.4452,13.4505,13.4347,13.4452,103600.0
2005-03-11 15:40:00,25.62,25.71,25.6,25.69,127400.0,13.4452,13.4925,13.4347,13.482,127400.0
2005-03-11 15:50:00,25.69,25.7,25.66,25.66,140600.0,13.482,13.4872,13.4662,13.4662,140600.0
2005-03-14 09:30:00,25.68,25.74,25.65,25.68,35800.0,13.4767,13.5082,13.461,13.4767,35800.0
2005-03-14 09:40:00,25.67,25.71,25.66,25.7,33600.0,13.4715,13.4925,13.4662,13.4872,33600.0
2005-03-14 09:50:00,25.7,25.73,25.68,25.71,121400.0,13.4872,13.503,13.4767,13.4925,121400.0
2005-03-14 10:00:00,25.71,25.72,25.69,25.69,71600.0,13.4925,13.4977,13.482,13.482,71600.0
2005-03-14 10:10:00,25.7,25.73,25.69,25.72,111800.0,13.4872,13.503,13.482,13.4977,111800.0
2005-03-14 10:20:00,25.72,25.72,25.67,25.71,35000.0,13.4977,13.4977,13.4715,13.4925,35000.0
2005-03-14 10:30:00,25.71,25.73,25.68,25.71,45000.0,13.4925,13.503,13.4767,13.4925,45000.0
2005-03-14 10:40:00,25.72,25.72,25.67,25.67,38000.0,13.4977,13.4977,13.4715,13.4715,38000.0
2005-03-14 10:50:00,25.68,25.71,25.67,25.68,36600.0,13.4767,13.4925,13.4715,13.4767,36600.0
2005-03-14 11:00:00,25.69,25.72,25.68,25.7,56400.0,13.482,13.4977,13.4767,13.4872,56400.0
2005-03-14 11:10:00,25.7,25.73,25.7,25.71,98800.0,13.4872,13.503,13.4872,13.4925,98800.0
2005-03-14 11:20:00,25.7,25.72,25.7,25.72,114000.0,13.4872,13.4977,13.4872,13.4977,114000.0
2005-03-14 11:30:00,25.72,25.73,25.7,25.72,213400.0,13.4977,13.503,13.4872,13.4977,213400.0
2005-03-14 11:40:00,25.72,25.76,25.71,25.75,389000.0,13.4977,13.5187,13.4925,13.5135,389000.0
2005-03-14 11:50:00,25.75,25.82,25.74,25.74,55400.0,13.5135,13.5502,13.5082,13.5082,55400.0
2005-03-14 12:00:00,25.75,25.81,25.75,25.8,38400.0,13.5135,13.5449,13.5135,13.5397,38400.0
2005-03-14 12:10:00,25.8,25.81,25.8,25.8,19400.0,13.5397,13.5449,13.5397,13.5397,19400.0
2005-03-14 12:20:00,25.81,25.81,25.72,25.73,139000.0,13.5449,13.5449,13.4977,13.503,139000.0
2005-03-14 12:30:00,25.71,25.74,25.71,25.73,38800.0,13.4925,13.5082,13.4925,13.503,38800.0
2005-03-14 12:40:00,25.73,25.77,25.73,25.74,17000.0,13.503,13.5239,13.503,13.5082,17000.0
2005-03-14 12:50:00,25.74,25.79,25.72,25.78,29800.0,13.5082,13.5344,13.4977,13.5292,29800.0
2005-03-14 13:00:00,25.75,25.78,25.75,25.78,16200.0,13.5135,13.5292,13.5135,13.5292,16200.0
2005-03-14 13:10:00,25.78,25.79,25.75,25.75,41000.0,13.5292,13.5344,13.5135,13.5135,41000.0
2005-03-14 13:20:00,25.75,25.75,25.72,25.72,94000.0,13.5135,13.5135,13.4977,13.4977,94000.0
2005-03-14 13:30:00,25.72,25.75,25.71,25.74,89800.0,13.4977,13.5135,13.4925,13.5082,89800.0
2005-03-14 13:40:00,25.74,25.75,25.73,25.74,37200.0,13.5082,13.5135,13.503,13.5082,37200.0
2005-03-14 13:50:00,25.75,25.75,25.75,25.75,17800.0,13.5135,13.5135,13.5135,13.5135,17800.0
2005-03-14 14:00:00,25.75,25.81,25.75,25.8,30000.0,13.5135,13.5449,13.5135,13.5397,30000.0
2005-03-14 14:10:00,25.8,25.82,25.79,25.79,28800.0,13.5397,13.5502,13.5344,13.5344,28800.0
2005-03-14 14:20:00,25.79,25.79,25.75,25.75,23200.0,13.5344,13.5344,13.5135,13.5135,23200.0
2005-03-14 14:30:00,25.75,25.77,25.72,25.77,99800.0,13.5135,13.5239,13.4977,13.5239,99800.0
2005-03-14 14:40:00,25.77,25.8,25.74,25.79,42200.0,13.5239,13.5397,13.5082,13.5344,42200.0
2005-03-14 14:50:00,25.79,25.8,25.77,25.79,28200.0,13.5344,13.5397,13.5239,13.5344,28200.0
2005-03-14 15:00:00,25.8,25.81,25.8,25.81,29600.0,13.5397,13.5449,13.5397,13.5449,29600.0
2005-03-14 15:10:00,25.81,25.86,25.81,25.86,133800.0,13.5449,13.5712,13.5449,13.5712,133800.0
2005-03-14 15:20:00,25.86,25.93,25.86,25.93,60800.0,13.5712,13.6079,13.5712,13.6079,60800.0
2005-03-14 15:30:00,25.93,25.93,25.89,25.9,59400.0,13.6079,13.6079,13.5869,13.5922,59400.0
2005-03-14 15:40:00,25.9,25.91,25.86,25.9,55600.0,13.5922,13.5974,13.5712,13.5922,55600.0
2005-03-14 15:50:00,25.89,25.92,25.88,25.92,216200.0,13.5869,13.6027,13.5817,13.6027,216200.0
2005-03-15 09:30:00,26.08,26.21,26.05,26.2,206400.0,13.6866,13.7549,13.6709,13.7496,206400.0
2005-03-15 09:40:00,26.21,26.21,26.1,26.16,82200.0,13.7549,13.7549,13.6971,13.7286,82200.0
2005-03-15 09:50:00,26.15,26.2,26.14,26.19,101000.0,13.7234,13.7496,13.7181,13.7444,101000.0
2005-03-15 10:00:00,26.19,26.2,26.16,26.18,88800.0,13.7444,13.7496,13.7286,13.7391,88800.0
2005-03-15 10:10:00,26.18,26.25,26.17,26.25,132600.0,13.7391,13.7758,13.7339,13.7758,132600.0
2005-03-15 10:20:00,26.25,26.32,26.2,26.25,188600.0,13.7758,13.8126,13.7496,13.7758,188600.0
2005-03-15 10:30:00,26.25,26.31,26.25,26.3,92800.0,13.7758,13.8073,13.7758,13.8021,92800.0
2005-03-15 10:40:00,26.31,26.31,26.25,26.26,100200.0,13.8073,13.8073,13.7758,13.7811,100200.0
2005-03-15 10:50:00,26.27,26.3,26.25,26.3,64600.0,13.7863,13.8021,13.7758,13.8021,64600.0
2005-03-15 11:00:00,26.3,26.3,26.25,26.26,72000.0,13.8021,13.8021,13.7758,13.7811,72000.0
2005-03-15 11:10:00,26.26,26.28,26.25,26.27,38600.0,13.7811,13.7916,13.7758,13.7863,38600.0
2005-03-15 11:20:00,26.27,26.3,26.27,26.3,113000.0,13.7863,13.8021,13.7863,13.8021,113000.0
2005-03-15 11:30:00,26.3,26.35,26.29,26.31,152400.0,13.8021,13.8283,13.7968,13.8073,152400.0
2005-03-15 11:40:00,26.3,26.32,26.25,26.28,335200.0,13.8021,13.8126,13.7758,13.7916,335200.0
2005-03-15 11:50:00,26.28,26.3,26.25,26.25,69800.0,13.7916,13.8021,13.7758,13.7758,69800.0
2005-03-15 12:00:00,26.28,26.3,26.23,26.3,110800.0,13.7916,13.8021,13.7654,13.8021,110800.0
2005-03-15 12:10:00,26.3,26.3,26.23,26.29,63400.0,13.8021,13.8021,13.7654,13.7968,63400.0
2005-03-15 12:20:00,26.29,26.31,26.29,26.3,34600.0,13.7968,13.8073,13.7968,13.8021,34600.0
2005-03-15 12:30:00,26.3,26.33,26.29,26.33,61800.0,13.8021,13.8178,13.7968,13.8178,61800.0
2005-03-15 12:40:00,26.33,26.33,26.3,26.33,39400.0,13.8178,13.8178,13.8021,13.8178,39400.0
2005-03-15 12:50:00,26.33,26.34,26.3,26.31,66200.0,13.8178,13.8231,13.8021,13.8073,66200.0
2005-03-15 13:00:00,26.31,26.31,26.25,26.25,49600.0,13.8073,13.8073,13.7758,13.7758,49600.0
2005-03-15 13:10:00,26.26,26.27,26.23,26.24,28200.0,13.7811,13.7863,13.7654,13.7706,28200.0
2005-03-15 13:20:00,26.24,26.24,26.16,26.18,62400.0,13.7706,13.7706,13.7286,13.7391,62400.0
2005-03-15 13:30:00,26.18,26.2,26.18,26.19,53800.0,13.7391,13.7496,13.7391,13.7444,53800.0
2005-03-15 13:40:00,26.19,26.29,26.18,26.28,95400.0,13.7444,13.7968,13.7391,13.7916,95400.0
2005-03-15 13:50:00,26.28,26.29,26.23,26.25,57200.0,13.7916,13.7968,13.7654,13.7758,57200.0
2005-03-15 14:00:00,26.25,26.29,26.24,26.24,53200.0,13.7758,13.7968,13.7706,13.7706,53200.0
2005-03-15 14:10:00,26.24,26.24,26.22,26.22,72600.0,13.7706,13.7706,13.7601,13.7601,72600.0
2005-03-15 14:20:00,26.22,26.23,26.21,26.23,59600.0,13.7601,13.7654,13.7549,13.7654,59600.0
2005-03-15 14:30:00,26.24,26.25,26.21,26.23,69400.0,13.7706,13.7758,13.7549,13.7654,69400.0
2005-03-15 14:40:00,26.24,26.24,26.22,26.24,78600.0,13.7706,13.7706,13.7601,13.7706,78600.0
2005-03-15 14:50:00,26.24,26.29,26.23,26.25,85800.0,13.7706,13.7968,13.7654,13.7758,85800.0
2005-03-15 15:00:00,26.25,26.28,26.24,26.25,124400.0,13.7758,13.7916,13.7706,13.7758,124400.0
2005-03-15 15:10:00,26.25,26.25,26.18,26.18,81600.0,13.7758,13.7758,13.7391,13.7391,81600.0
2005-03-15 15:20:00,26.18,26.2,26.18,26.19,76600.0,13.7391,13.7496,13.7391,13.7444,76600.0
2005-03-15 15:30:00,26.2,26.23,26.17,26.23,93600.0,13.7496,13.7654,13.7339,13.7654,93600.0
2005-03-15 15:40:00,26.23,26.28,26.22,26.23,167800.0,13.7654,13.7916,13.7601,13.7654,167800.0
2005-03-15 15:50:00,26.24,26.24,26.22,26.22,141600.0,13.7706,13.7706,13.7601,13.7601,141600.0
2005-03-16 09:30:00,26.08,26.14,26.07,26.14,67600.0,13.6866,13.7181,13.6814,13.7181,67600.0
2005-03-16 09:40:00,26.14,26.19,26.04,26.08,103200.0,13.7181,13.7444,13.6656,13.6866,103200.0
2005-03-16 09:50:00,26.09,26.14,26.08,26.1,42600.0,13.6919,13.7181,13.6866,13.6971,42600.0
2005-03-16 10:00:00,26.13,26.13,26.08,26.11,45000.0,13.7129,13.7129,13.6866,13.7024,45000.0
2005-03-16 10:10:00,26.11,26.11,26.04,26.04,47000.0,13.7024,13.7024,13.6656,13.6656,47000.0
2005-03-16 10:20:00,26.04,26.11,26.04,26.09,87800.0,13.6656,13.7024,13.6656,13.6919,87800.0
2005-03-16 10:30:00,26.09,26.09,26.04,26.06,82800.0,13.6919,13.6919,13.6656,13.6761,82800.0
2005-03-16 10:40:00,26.06,26.08,26.04,26.05,94000.0,13.6761,13.6866,13.6656,13.6709,94000.0
2005-03-16 10:50:00,26.05,26.08,26.03,26.08,56600.0,13.6709,13.6866,13.6604,13.6866,56600.0
2005-03-16 11:00:00,26.07,26.08,26.05,26.06,40000.0,13.6814,13.6866,13.6709,13.6761,40000.0
2005-03-16 11:10:00,26.06,26.08,26.05,26.06,144800.0,13.6761,13.6866,13.6709,13.6761,144800.0
2005-03-16 11:20:00,26.07,26.08,26.05,26.05,60000.0,13.6814,13.6866,13.6709,13.6709,60000.0
2005-03-16 11:30:00,26.05,26.08,26.04,26.05,28000.0,13.6709,13.6866,13.6656,13.6709,28000.0
2005-03-16 11:40:00,26.05,26.05,26.02,26.02,28000.0,13.6709,13.6709,13.6551,13.6551,28000.0
2005-03-16 11:50:00,26.03,26.03,26.02,26.03,20800.0,13.6604,13.6604,13.6551,13.6604,20800.0
2005-03-16 12:00:00,26.03,26.03,26.02,26.03,16800.0,13.6604,13.6604,13.6551,13.6604,16800.0
2005-03-16 12:10:00,26.03,26.04,26.02,26.02,25400.0,13.6604,13.6656,13.6551,13.6551,25400.0
2005-03-16 12:20:00,26.03,26.03,25.98,25.99,26200.0,13.6604,13.6604,13.6342,13.6394,26200.0
2005-03-16 12:30:00,25.99,26.0,25.95,25.99,25200.0,13.6394,13.6447,13.6184,13.6394,25200.0
2005-03-16 12:40:00,25.99,26.05,25.98,26.03,37800.0,13.6394,13.6709,13.6342,13.6604,37800.0
2005-03-16 12:50:00,26.04,26.05,26.0,26.05,19800.0,13.6656,13.6709,13.6447,13.6709,19800.0
2005-03-16 13:00:00,26.05,26.1,26.03,26.07,40800.0,13.6709,13.6971,13.6604,13.6814,40800.0
2005-03-16 13:10:00,26.08,26.08,26.06,26.07,29000.0,13.6866,13.6866,13.6761,13.6814,29000.0
2005-03-16 13:20:00,26.07,26.08,26.06,26.08,26600.0,13.6814,13.6866,13.6761,13.6866,26600.0
2005-03-16 13:30:00,26.08,26.08,26.05,26.06,36600.0,13.6866,13.6866,13.6709,13.6761,36600.0
2005-03-16 13:40:00,26.07,26.08,26.06,26.07,43000.0,13.6814,13.6866,13.6761,13.6814,43000.0
2005-03-16 13:50:00,26.07,26.07,26.05,26.06,31000.0,13.6814,13.6814,13.6709,13.6761,31000.0
2005-03-16 14:00:00,26.07,26.07,26.04,26.07,55600.0,13.6814,13.6814,13.6656,13.6814,55600.0
2005-03-16 14:10:00,26.08,26.1,26.06,26.1,43200.0,13.6866,13.6971,13.6761,13.6971,43200.0
2005-03-16 14:20:00,26.1,26.13,26.09,26.11,74000.0,13.6971,13.7129,13.6919,13.7024,74000.0
2005-03-16 14:30:00,26.12,26.12,26.1,26.11,57400.0,13.7076,13.7076,13.6971,13.7024,57400.0
2005-03-16 14:40:00,26.11,26.15,26.1,26.11,62800.0,13.7024,13.7234,13.6971,13.7024,62800.0
2005-03-16 14:50:00,26.11,26.11,26.07,26.09,106200.0,13.7024,13.7024,13.6814,13.6919,106200.0
2005-03-16 15:00:00,26.09,26.1,26.06,26.1,71800.0,13.6919,13.6971,13.6761,13.6971,71800.0
2005-03-16 15:10:00,26.1,26.1,26.03,26.03,52400.0,13.6971,13.6971,13.6604,13.6604,52400.0
2005-03-16 15:20:00,26.03,26.06,26.03,26.04,204200.0,13.6604,13.6761,13.6604,13.6656,204200.0
2005-03-16 15:30:00,26.04,26.04,25.99,26.0,71400.0,13.6656,13.6656,13.6394,13.6447,71400.0
2005-03-16 15:40:00,26.0,26.0,25.96,25.96,107400.0,13.6447,13.6447,13.6237,13.6237,107400.0
2005-03-16 15:50:00,25.96,25.97,25.95,25.95,84200.0,13.6237,13.6289,13.6184,13.6184,84200.0
2005-03-17 09:30:00,25.98,25.98,25.86,25.87,90200.0,13.6342,13.6342,13.5712,13.5764,90200.0
2005-03-17 09:40:00,25.88,25.92,25.86,25.88,46000.0,13.5817,13.6027,13.5712,13.5817,46000.0
2005-03-17 09:50:00,25.9,25.9,25.88,25.9,39200.0,13.5922,13.5922,13.5817,13.5922,39200.0
2005-03-17 10:00:00,25.9,25.98,25.87,25.88,55200.0,13.5922,13.6342,13.5764,13.5817,55200.0
2005-03-17 10:10:00,25.88,25.91,25.87,25.89,57200.0,13.5817,13.5974,13.5764,13.5869,57200.0
2005-03-17 10:20:00,25.89,25.89,25.85,25.88,89800.0,13.5869,13.5869,13.5659,13.5817,89800.0
2005-03-17 10:30:00,25.88,25.9,25.86,25.88,55400.0,13.5817,13.5922,13.5712,13.5817,55400.0
2005-03-17 10:40:00,25.88,25.88,25.84,25.88,63600.0,13.5817,13.5817,13.5607,13.5817,63600.0
2005-03-17 10:50:00,25.88,25.9,25.88,25.89,71600.0,13.5817,13.5922,13.5817,13.5869,71600.0
2005-03-17 11:00:00,25.9,25.9,25.79,25.9,68600.0,13.5922,13.5922,13.5344,13.5922,68600.0
2005-03-17 11:10:00,25.9,25.9,25.85,25.88,71400.0,13.5922,13.5922,13.5659,13.5817,71400.0
2005-03-17 11:20:00,25.88,25.89,25.82,25.86,83400.0,13.5817,13.5869,13.5502,13.5712,83400.0
2005-03-17 11:30:00,25.86,25.87,25.83,25.86,30400.0,13.5712,13.5764,13.5554,13.5712,30400.0
2005-03-17 11:40:00,25.85,25.86,25.84,25.85,29200.0,13.5659,13.5712,13.5607,13.5659,29200.0
2005-03-17 11:50:00,25.86,25.86,25.84,25.84,36400.0,13.5712,13.5712,13.5607,13.5607,36400.0
2005-03-17 12:00:00,25.84,25.86,25.81,25.84,38600.0,13.5607,13.5712,13.5449,13.5607,38600.0
2005-03-17 12:10:00,25.86,25.87,25.81,25.81,41400.0,13.5712,13.5764,13.5449,13.5449,41400.0
2005-03-17 12:20:00,25.81,25.83,25.8,25.8,74000.0,13.5449,13.5554,13.5397,13.5397,74000.0
2005-03-17 12:30:00,25.8,25.85,25.8,25.82,95400.0,13.5397,13.5659,13.5397,13.5502,95400.0
2005-03-17 12:40:00,25.82,25.82,25.78,25.8,35600.0,13.5502,13.5502,13.5292,13.5397,35600.0
2005-03-17 12:50:00,25.8,25.84,25.8,25.81,43600.0,13.5397,13.5607,13.5397,13.5449,43600.0
2005-03-17 13:00:00,25.81,25.81,25.76,25.76,73400.0,13.5449,13.5449,13.5187,13.5187,73400.0
2005-03-17 13:10:00,25.77,25.78,25.75,25.77,90000.0,13.5239,13.5292,13.5135,13.5239,90000.0
2005-03-17 13:20:00,25.77,25.81,25.77,25.81,41400.0,13.5239,13.5449,13.5239,13.5449,41400.0
2005-03-17 13:30:00,25.82,25.82,25.79,25.79,55000.0,13.5502,13.5502,13.5344,13.5344,55000.0
2005-03-17 13:40:00,25.8,25.8,25.76,25.77,70000.0,13.5397,13.5397,13.5187,13.5239,70000.0
2005-03-17 13:50:00,25.77,25.78,25.72,25.73,60800.0,13.5239,13.5292,13.4977,13.503,60800.0
2005-03-17 14:00:00,25.73,25.73,25.65,25.7,72600.0,13.503,13.503,13.461,13.4872,72600.0
2005-03-17 14:10:00,25.7,25.74,25.69,25.73,105200.0,13.4872,13.5082,13.482,13.503,105200.0
2005-03-17 14:20:00,25.74,25.75,25.74,25.74,54800.0,13.5082,13.5135,13.5082,13.5082,54800.0
2005-03-17 14:30:00,25.74,25.74,25.71,25.71,65800.0,13.5082,13.5082,13.4925,13.4925,65800.0
2005-03-17 14:40:00,25.71,25.71,25.68,25.68,67800.0,13.4925,13.4925,13.4767,13.4767,67800.0
2005-03-17 14:50:00,25.68,25.69,25.66,25.68,101200.0,13.4767,13.482,13.4662,13.4767,101200.0
2005-03-17 15:00:00,25.68,25.71,25.67,25.68,70800.0,13.4767,13.4925,13.4715,13.4767,70800.0
2005-03-17 15:10:00,25.68,25.69,25.65,25.65,152200.0,13.4767,13.482,13.461,13.461,152200.0
2005-03-17 15:20:00,25.66,25.66,25.61,25.63,116800.0,13.4662,13.4662,13.44,13.4505,116800.0
2005-03-17 15:30:00,25.62,25.69,25.62,25.68,166000.0,13.4452,13.482,13.4452,13.4767,166000.0
2005-03-17 15:40:00,25.68,25.68,25.58,25.59,148400.0,13.4767,13.4767,13.4242,13.4295,148400.0
2005-03-17 15:50:00,25.58,25.58,25.45,25.54,482400.0,13.4242,13.4242,13.356,13.4032,482400.0
2005-03-18 09:30:00,25.5,25.71,25.5,25.68,678000.0,13.3823,13.4925,13.3823,13.4767,678000.0
2005-03-18 09:40:00,25.68,25.68,25.57,25.59,96600.0,13.4767,13.4767,13.419,13.4295,96600.0
2005-03-18 09:50:00,25.59,25.59,25.54,25.57,94400.0,13.4295,13.4295,13.4032,13.419,94400.0
2005-03-18 10:00:00,25.58,25.58,25.54,25.57,99800.0,13.4242,13.4242,13.4032,13.419,99800.0
2005-03-18 10:10:00,25.56,25.6,25.55,25.58,64400.0,13.4137,13.4347,13.4085,13.4242,64400.0
2005-03-18 10:20:00,25.58,25.59,25.53,25.55,78400.0,13.4242,13.4295,13.398,13.4085,78400.0
2005-03-18 10:30:00,25.55,25.59,25.5,25.52,47200.0,13.4085,13.4295,13.3823,13.3927,47200.0
2005-03-18 10:40:00,25.52,25.58,25.52,25.58,85800.0,13.3927,13.4242,13.3927,13.4242,85800.0
2005-03-18 10:50:00,25.58,25.72,25.58,25.7,75000.0,13.4242,13.4977,13.4242,13.4872,75000.0
2005-03-18 11:00:00,25.7,25.71,25.62,25.7,85600.0,13.4872,13.4925,13.4452,13.4872,85600.0
2005-03-18 11:10:00,25.7,25.72,25.67,25.67,44000.0,13.4872,13.4977,13.4715,13.4715,44000.0
2005-03-18 11:20:00,25.66,25.66,25.59,25.64,151200.0,13.4662,13.4662,13.4295,13.4557,151200.0
2005-03-18 11:30:00,25.61,25.62,25.56,25.56,71200.0,13.44,13.4452,13.4137,13.4137,71200.0
2005-03-18 11:40:00,25.57,25.59,25.5,25.53,63800.0,13.419,13.4295,13.3823,13.398,63800.0
2005-03-18 11:50:00,25.53,25.59,25.53,25.58,38200.0,13.398,13.4295,13.398,13.4242,38200.0
2005-03-18 12:00:00,25.58,25.59,25.55,25.57,56400.0,13.4242,13.4295,13.4085,13.419,56400.0
2005-03-18 12:10:00,25.57,25.61,25.56,25.59,35200.0,13.419,13.44,13.4137,13.4295,35200.0
2005-03-18 12:20:00,25.59,25.59,25.56,25.56,22200.0,13.4295,13.4295,13.4137,13.4137,22200.0
2005-03-18 12:30:00,25.56,25.57,25.55,25.56,23400.0,13.4137,13.419,13.4085,13.4137,23400.0
2005-03-18 12:40:00,25.56,25.65,25.56,25.63,61200.0,13.4137,13.461,13.4137,13.4505,61200.0
2005-03-18 12:50:00,25.63,25.66,25.58,25.6,72600.0,13.4505,13.4662,13.4242,13.4347,72600.0
2005-03-18 13:00:00,25.61,25.63,25.55,25.58,64200.0,13.44,13.4505,13.4085,13.4242,64200.0
2005-03-18 13:10:00,25.57,25.6,25.57,25.57,35000.0,13.419,13.4347,13.419,13.419,35000.0
2005-03-18 13:20:00,25.57,25.61,25.55,25.6,52000.0,13.419,13.44,13.4085,13.4347,52000.0
2005-03-18 13:30:00,25.6,25.61,25.6,25.61,43000.0,13.4347,13.44,13.4347,13.44,43000.0
2005-03-18 13:40:00,25.6,25.61,25.52,25.53,43400.0,13.4347,13.44,13.3927,13.398,43400.0
2005-03-18 13:50:00,25.53,25.57,25.5,25.57,37800.0,13.398,13.419,13.3823,13.419,37800.0
2005-03-18 14:00:00,25.58,25.64,25.57,25.64,52200.0,13.4242,13.4557,13.419,13.4557,52200.0
2005-03-18 14:10:00,25.64,25.65,25.6,25.61,43600.0,13.4557,13.461,13.4347,13.44,43600.0
2005-03-18 14:20:00,25.61,25.68,25.61,25.68,33200.0,13.44,13.4767,13.44,13.4767,33200.0
2005-03-18 14:30:00,25.68,25.71,25.67,25.68,51800.0,13.4767,13.4925,13.4715,13.4767,51800.0
2005-03-18 14:40:00,25.68,25.72,25.66,25.68,58000.0,13.4767,13.4977,13.4662,13.4767,58000.0
2005-03-18 14:50:00,25.68,25.69,25.67,25.68,53400.0,13.4767,13.482,13.4715,13.4767,53400.0
2005-03-18 15:00:00,25.68,25.68,25.6,25.64,101200.0,13.4767,13.4767,13.4347,13.4557,101200.0
2005-03-18 15:10:00,25.64,25.66,25.61,25.63,80400.0,13.4557,13.4662,13.44,13.4505,80400.0
2005-03-18 15:20:00,25.63,25.63,25.58,25.58,105200.0,13.4505,13.4505,13.4242,13.4242,105200.0
2005-03-18 15:30:00,25.58,25.63,25.57,25.62,130600.0,13.4242,13.4505,13.419,13.4452,130600.0
2005-03-18 15:40:00,25.63,25.75,25.62,25.71,218800.0,13.4505,13.5135,13.4452,13.4925,218800.0
2005-03-18 15:50:00,25.7,25.74,25.68,25.73,405200.0,13.4872,13.5082,13.4767,13.503,405200.0
2005-03-21 09:30:00,25.83,25.95,25.7,25.7,99800.0,13.5554,13.6184,13.4872,13.4872,99800.0
2005-03-21 09:40:00,25.7,25.72,25.63,25.63,94000.0,13.4872,13.4977,13.4505,13.4505,94000.0
2005-03-21 09:50:00,25.63,25.73,25.63,25.7,83200.0,13.4505,13.503,13.4505,13.4872,83200.0
2005-03-21 10:00:00,25.69,25.69,25.63,25.68,53000.0,13.482,13.482,13.4505,13.4767,53000.0
2005-03-21 10:10:00,25.68,25.73,25.67,25.73,55200.0,13.4767,13.503,13.4715,13.503,55200.0
2005-03-21 10:20:00,25.73,25.75,25.68,25.71,58200.0,13.503,13.5135,13.4767,13.4925,58200.0
2005-03-21 10:30:00,25.71,25.72,25.66,25.7,79400.0,13.4925,13.4977,13.4662,13.4872,79400.0
2005-03-21 10:40:00,25.71,25.73,25.7,25.72,44400.0,13.4925,13.503,13.4872,13.4977,44400.0
2005-03-21 10:50:00,25.72,25.81,25.72,25.79,44000.0,13.4977,13.5449,13.4977,13.5344,44000.0
2005-03-21 11:00:00,25.79,25.79,25.73,25.74,60400.0,13.5344,13.5344,13.503,13.5082,60400.0
2005-03-21 11:10:00,25.73,25.76,25.71,25.75,63600.0,13.503,13.5187,13.4925,13.5135,63600.0
2005-03-21 11:20:00,25.75,25.78,25.72,25.72,82000.0,13.5135,13.5292,13.4977,13.4977,82000.0
2005-03-21 11:30:00,25.72,25.75,25.7,25.75,46600.0,13.4977,13.5135,13.4872,13.5135,46600.0
2005-03-21 11:40:00,25.77,25.85,25.77,25.82,81400.0,13.5239,13.5659,13.5239,13.5502,81400.0
2005-03-21 11:50:00,25.83,25.83,25.81,25.82,38800.0,13.5554,13.5554,13.5449,13.5502,38800.0
2005-03-21 12:00:00,25.83,25.9,25.83,25.88,83400.0,13.5554,13.5922,13.5554,13.5817,83400.0
2005-03-21 12:10:00,25.88,25.93,25.86,25.89,56600.0,13.5817,13.6079,13.5712,13.5869,56600.0
2005-03-21 12:20:00,25.89,25.89,25.84,25.84,24400.0,13.5869,13.5869,13.5607,13.5607,24400.0
2005-03-21 12:30:00,25.84,25.85,25.82,25.83,24400.0,13.5607,13.5659,13.5502,13.5554,24400.0
2005-03-21 12:40:00,25.83,25.87,25.82,25.87,24000.0,13.5554,13.5764,13.5502,13.5764,24000.0
2005-03-21 12:50:00,25.86,25.87,25.82,25.82,31800.0,13.5712,13.5764,13.5502,13.5502,31800.0
2005-03-21 13:00:00,25.82,25.82,25.79,25.81,43600.0,13.5502,13.5502,13.5344,13.5449,43600.0
2005-03-21 13:10:00,25.82,25.82,25.78,25.78,35200.0,13.5502,13.5502,13.5292,13.5292,35200.0
2005-03-21 13:20:00,25.78,25.82,25.76,25.78,64600.0,13.5292,13.5502,13.5187,13.5292,64600.0
2005-03-21 13:30:00,25.78,25.8,25.78,25.8,15600.0,13.5292,13.5397,13.5292,13.5397,15600.0
2005-03-21 13:40:00,25.81,25.82,25.8,25.81,27800.0,13.5449,13.5502,13.5397,13.5449,27800.0
2005-03-21 13:50:00,25.81,25.85,25.81,25.85,40600.0,13.5449,13.5659,13.5449,13.5659,40600.0
2005-03-21 14:00:00,25.85,25.85,25.8,25.82,77000.0,13.5659,13.5659,13.5397,13.5502,77000.0
2005-03-21 14:10:00,25.82,25.85,25.81,25.81,41000.0,13.5502,13.5659,13.5449,13.5449,41000.0
2005-03-21 14:20:00,25.81,25.83,25.79,25.81,36400.0,13.5449,13.5554,13.5344,13.5449,36400.0
2005-03-21 14:30:00,25.81,25.86,25.81,25.86,35400.0,13.5449,13.5712,13.5449,13.5712,35400.0
2005-03-21 14:40:00,25.86,25.86,25.83,25.83,33600.0,13.5712,13.5712,13.5554,13.5554,33600.0
2005-03-21 14:50:00,25.83,25.84,25.83,25.83,27200.0,13.5554,13.5607,13.5554,13.5554,27200.0
2005-03-21 15:00:00,25.83,25.86,25.81,25.84,62200.0,13.5554,13.5712,13.5449,13.5607,62200.0
2005-03-21 15:10:00,25.83,25.84,25.8,25.84,96400.0,13.5554,13.5607,13.5397,13.5607,96400.0
2005-03-21 15:20:00,25.84,25.88,25.84,25.86,78400.0,13.5607,13.5817,13.5607,13.5712,78400.0
2005-03-21 15:30:00,25.86,25.86,25.78,25.8,103000.0,13.5712,13.5712,13.5292,13.5397,103000.0
2005-03-21 15:40:00,25.8,25.81,25.77,25.77,79000.0,13.5397,13.5449,13.5239,13.5239,79000.0
2005-03-21 15:50:00,25.77,25.84,25.77,25.77,99400.0,13.5239,13.5607,13.5239,13.5239,99400.0
2005-03-22 09:30:00,25.55,25.56,25.4,25.5,406800.0,13.4085,13.4137,13.3298,13.3823,406800.0
2005-03-22 09:40:00,25.5,25.53,25.46,25.5,317200.0,13.3823,13.398,13.3613,13.3823,317200.0
2005-03-22 09:50:00,25.5,25.52,25.4,25.41,163000.0,13.3823,13.3927,13.3298,13.335,163000.0
2005-03-22 10:00:00,25.41,25.43,25.36,25.38,313000.0,13.335,13.3455,13.3088,13.3193,313000.0
2005-03-22 10:10:00,25.38,25.38,25.28,25.29,208200.0,13.3193,13.3193,13.2668,13.272,208200.0
2005-03-22 10:20:00,25.29,25.32,25.15,25.17,331000.0,13.272,13.2878,13.1986,13.2091,331000.0
2005-03-22 10:30:00,25.19,25.29,25.17,25.23,199200.0,13.2196,13.272,13.2091,13.2406,199200.0
2005-03-22 10:40:00,25.23,25.23,25.16,25.18,378400.0,13.2406,13.2406,13.2038,13.2143,378400.0
2005-03-22 10:50:00,25.18,25.18,25.0,25.03,432400.0,13.2143,13.2143,13.1199,13.1356,432400.0
2005-03-22 11:00:00,25.02,25.12,24.98,25.09,513400.0,13.1304,13.1828,13.1094,13.1671,513400.0
2005-03-22 11:10:00,25.08,25.19,25.04,25.18,469600.0,13.1618,13.2196,13.1408,13.2143,469600.0
2005-03-22 11:20:00,25.17,25.25,25.17,25.18,341200.0,13.2091,13.2511,13.2091,13.2143,341200.0
2005-03-22 11:30:00,25.18,25.25,25.18,25.24,360400.0,13.2143,13.2511,13.2143,13.2458,360400.0
2005-03-22 11:40:00,25.24,25.25,25.13,25.13,315000.0,13.2458,13.2511,13.1881,13.1881,315000.0
2005-03-22 11:50:00,25.14,25.18,25.13,25.13,171400.0,13.1933,13.2143,13.1881,13.1881,171400.0
2005-03-22 12:00:00,25.13,25.14,25.12,25.14,318000.0,13.1881,13.1933,13.1828,13.1933,318000.0
2005-03-22 12:10:00,25.16,25.18,25.11,25.13,163200.0,13.2038,13.2143,13.1776,13.1881,163200.0
2005-03-22 12:20:00,25.13,25.15,25.1,25.15,132800.0,13.1881,13.1986,13.1723,13.1986,132800.0
2005-03-22 12:30:00,25.15,25.17,25.15,25.16,109400.0,13.1986,13.2091,13.1986,13.2038,109400.0
2005-03-22 12:40:00,25.16,25.18,25.15,25.18,50200.0,13.2038,13.2143,13.1986,13.2143,50200.0
2005-03-22 12:50:00,25.18,25.18,25.16,25.16,51600.0,13.2143,13.2143,13.2038,13.2038,51600.0
2005-03-22 13:00:00,25.16,25.17,25.15,25.16,48800.0,13.2038,13.2091,13.1986,13.2038,48800.0
2005-03-22 13:10:00,25.16,25.17,25.14,25.14,152400.0,13.2038,13.2091,13.1933,13.1933,152400.0
2005-03-22 13:20:00,25.14,25.15,25.12,25.13,94600.0,13.1933,13.1986,13.1828,13.1881,94600.0
2005-03-22 13:30:00,25.11,25.11,25.06,25.07,115600.0,13.1776,13.1776,13.1513,13.1566,115600.0
2005-03-22 13:40:00,25.07,25.07,24.98,25.01,233200.0,13.1566,13.1566,13.1094,13.1251,233200.0
2005-03-22 13:50:00,25.0,25.04,25.0,25.0,226800.0,13.1199,13.1408,13.1199,13.1199,226800.0
2005-03-22 14:00:00,25.0,25.0,24.93,25.0,249200.0,13.1199,13.1199,13.0831,13.1199,249200.0
2005-03-22 14:10:00,24.98,25.0,24.92,24.96,196200.0,13.1094,13.1199,13.0779,13.0989,196200.0
2005-03-22 14:20:00,24.95,24.98,24.86,24.89,224400.0,13.0936,13.1094,13.0464,13.0621,224400.0
2005-03-22 14:30:00,24.9,24.93,24.88,24.9,206400.0,13.0674,13.0831,13.0569,13.0674,206400.0
2005-03-22 14:40:00,24.9,24.92,24.8,24.86,280000.0,13.0674,13.0779,13.0149,13.0464,280000.0
2005-03-22 14:50:00,24.85,24.92,24.84,24.88,288400.0,13.0411,13.0779,13.0359,13.0569,288400.0
2005-03-22 15:00:00,24.88,24.93,24.86,24.88,159000.0,13.0569,13.0831,13.0464,13.0569,159000.0
2005-03-22 15:10:00,24.88,24.88,24.82,24.84,159000.0,13.0569,13.0569,13.0254,13.0359,159000.0
2005-03-22 15:20:00,24.83,24.84,24.79,24.81,173800.0,13.0306,13.0359,13.0096,13.0201,173800.0
2005-03-22 15:30:00,24.81,24.88,24.81,24.83,188400.0,13.0201,13.0569,13.0201,13.0306,188400.0
2005-03-22 15:40:00,24.83,24.89,24.81,24.82,214000.0,13.0306,13.0621,13.0201,13.0254,214000.0
2005-03-22 15:50:00,24.82,24.85,24.72,24.72,442800.0,13.0254,13.0411,12.9729,12.9729,442800.0
2005-03-23 09:30:00,24.75,24.88,24.68,24.85,199200.0,12.9887,13.0569,12.9519,13.0411,199200.0
2005-03-23 09:40:00,24.85,24.9,24.81,24.85,146400.0,13.0411,13.0674,13.0201,13.0411,146400.0
2005-03-23 09:50:00,24.85,24.87,24.75,24.75,134000.0,13.0411,13.0516,12.9887,12.9887,134000.0
2005-03-23 10:00:00,24.74,24.81,24.68,24.77,135000.0,12.9834,13.0201,12.9519,12.9992,135000.0
2005-03-23 10:10:00,24.77,24.83,24.77,24.81,207200.0,12.9992,13.0306,12.9992,13.0201,207200.0
2005-03-23 10:20:00,24.81,24.83,24.79,24.8,124000.0,13.0201,13.0306,13.0096,13.0149,124000.0
2005-03-23 10:30:00,24.8,24.81,24.79,24.8,110800.0,13.0149,13.0201,13.0096,13.0149,110800.0
2005-03-23 10:40:00,24.8,24.8,24.79,24.8,66600.0,13.0149,13.0149,13.0096,13.0149,66600.0
2005-03-23 10:50:00,24.8,24.81,24.78,24.78,175000.0,13.0149,13.0201,13.0044,13.0044,175000.0
2005-03-23 11:00:00,24.79,25.03,24.79,25.0,373400.0,13.0096,13.1356,13.0096,13.1199,373400.0
2005-03-23 11:10:00,25.0,25.08,24.94,25.02,466000.0,13.1199,13.1618,13.0884,13.1304,466000.0
2005-03-23 11:20:00,25.02,25.06,24.99,25.0,225400.0,13.1304,13.1513,13.1146,13.1199,225400.0
2005-03-23 11:30:00,25.02,25.02,24.93,24.93,203000.0,13.1304,13.1304,13.0831,13.0831,203000.0
2005-03-23 11:40:00,24.94,24.96,24.92,24.95,136800.0,13.0884,13.0989,13.0779,13.0936,136800.0
2005-03-23 11:50:00,24.96,24.98,24.93,24.97,89400.0,13.0989,13.1094,13.0831,13.1041,89400.0
2005-03-23 12:00:00,24.97,25.0,24.95,25.0,123600.0,13.1041,13.1199,13.0936,13.1199,123600.0
2005-03-23 12:10:00,25.0,25.06,25.0,25.05,202400.0,13.1199,13.1513,13.1199,13.1461,202400.0
2005-03-23 12:20:00,25.05,25.05,25.0,25.01,60600.0,13.1461,13.1461,13.1199,13.1251,60600.0
2005-03-23 12:30:00,25.01,25.01,24.96,24.96,48400.0,13.1251,13.1251,13.0989,13.0989,48400.0
2005-03-23 12:40:00,24.96,24.99,24.96,24.98,41400.0,13.0989,13.1146,13.0989,13.1094,41400.0
2005-03-23 12:50:00,24.99,24.99,24.99,24.99,26200.0,13.1146,13.1146,13.1146,13.1146,26200.0
2005-03-23 13:00:00,24.99,25.03,24.99,25.0,71600.0,13.1146,13.1356,13.1146,13.1199,71600.0
2005-03-23 13:10:00,25.0,25.05,25.0,25.05,56600.0,13.1199,13.1461,13.1199,13.1461,56600.0
2005-03-23 13:20:00,25.04,25.05,25.03,25.04,78400.0,13.1408,13.1461,13.1356,13.1408,78400.0
2005-03-23 13:30:00,25.05,25.05,25.04,25.05,62800.0,13.1461,13.1461,13.1408,13.1461,62800.0
2005-03-23 13:40:00,25.05,25.1,25.05,25.09,65200.0,13.1461,13.1723,13.1461,13.1671,65200.0
2005-03-23 13:50:00,25.09,25.1,25.03,25.04,54200.0,13.1671,13.1723,13.1356,13.1408,54200.0
2005-03-23 14:00:00,25.05,25.1,25.05,25.09,52000.0,13.1461,13.1723,13.1461,13.1671,52000.0
2005-03-23 14:10:00,25.09,25.11,25.08,25.08,56200.0,13.1671,13.1776,13.1618,13.1618,56200.0
2005-03-23 14:20:00,25.09,25.14,25.08,25.13,93400.0,13.1671,13.1933,13.1618,13.1881,93400.0
2005-03-23 14:30:00,25.14,25.14,25.08,25.09,86000.0,13.1933,13.1933,13.1618,13.1671,86000.0
2005-03-23 14:40:00,25.09,25.13,25.09,25.12,118400.0,13.1671,13.1881,13.1671,13.1828,118400.0
2005-03-23 14:50:00,25.13,25.13,25.08,25.11,128000.0,13.1881,13.1881,13.1618,13.1776,128000.0
2005-03-23 15:00:00,25.11,25.13,25.1,25.11,106600.0,13.1776,13.1881,13.1723,13.1776,106600.0
2005-03-23 15:10:00,25.12,25.15,25.05,25.07,254400.0,13.1828,13.1986,13.1461,13.1566,254400.0
2005-03-23 15:20:00,25.07,25.08,25.04,25.08,190200.0,13.1566,13.1618,13.1408,13.1618,190200.0
2005-03-23 15:30:00,25.08,25.08,25.05,25.07,88000.0,13.1618,13.1618,13.1461,13.1566,88000.0
2005-03-23 15:40:00,25.07,25.1,25.07,25.1,159400.0,13.1566,13.1723,13.1566,13.1723,159400.0
2005-03-23 15:50:00,25.1,25.11,25.05,25.05,118400.0,13.1723,13.1776,13.1461,13.1461,118400.0
2005-03-24 09:30:00,25.07,25.1,24.94,24.96,127000.0,13.1566,13.1723,13.0884,13.0989,127000.0
2005-03-24 09:40:00,24.95,24.97,24.94,24.96,78400.0,13.0936,13.1041,13.0884,13.0989,78400.0
2005-03-24 09:50:00,24.96,25.0,24.96,25.0,256200.0,13.0989,13.1199,13.0989,13.1199,256200.0
2005-03-24 10:00:00,25.0,25.02,24.97,24.99,139200.0,13.1199,13.1304,13.1041,13.1146,139200.0
2005-03-24 10:10:00,24.98,25.0,24.9,24.91,146800.0,13.1094,13.1199,13.0674,13.0726,146800.0
2005-03-24 10:20:00,24.91,24.99,24.9,24.98,97400.0,13.0726,13.1146,13.0674,13.1094,97400.0
2005-03-24 10:30:00,24.98,25.03,24.98,25.0,58800.0,13.1094,13.1356,13.1094,13.1199,58800.0
2005-03-24 10:40:00,24.99,24.99,24.97,24.97,47200.0,13.1146,13.1146,13.1041,13.1041,47200.0
2005-03-24 10:50:00,24.97,24.98,24.95,24.96,54600.0,13.1041,13.1094,13.0936,13.0989,54600.0
2005-03-24 11:00:00,24.96,24.96,24.91,24.92,47000.0,13.0989,13.0989,13.0726,13.0779,47000.0
2005-03-24 11:10:00,24.92,24.95,24.91,24.95,77600.0,13.0779,13.0936,13.0726,13.0936,77600.0
2005-03-24 11:20:00,24.96,24.98,24.94,24.97,72400.0,13.0989,13.1094,13.0884,13.1041,72400.0
2005-03-24 11:30:00,24.97,24.97,24.93,24.93,83800.0,13.1041,13.1041,13.0831,13.0831,83800.0
2005-03-24 11:40:00,24.93,24.95,24.93,24.95,54800.0,13.0831,13.0936,13.0831,13.0936,54800.0
2005-03-24 11:50:00,24.95,24.95,24.9,24.9,46800.0,13.0936,13.0936,13.0674,13.0674,46800.0
2005-03-24 12:00:00,24.9,24.96,24.9,24.95,68600.0,13.0674,13.0989,13.0674,13.0936,68600.0
2005-03-24 12:10:00,24.94,24.98,24.91,24.92,42200.0,13.0884,13.1094,13.0726,13.0779,42200.0
2005-03-24 12:20:00,24.92,24.92,24.9,24.91,43200.0,13.0779,13.0779,13.0674,13.0726,43200.0
2005-03-24 12:30:00,24.9,24.95,24.9,24.95,27800.0,13.0674,13.0936,13.0674,13.0936,27800.0
2005-03-24 12:40:00,24.95,24.95,24.93,24.94,29400.0,13.0936,13.0936,13.0831,13.0884,29400.0
2005-03-24 12:50:00,24.94,24.95,24.93,24.93,18600.0,13.0884,13.0936,13.0831,13.0831,18600.0
2005-03-24 13:00:00,24.93,24.93,24.91,24.92,55000.0,13.0831,13.0831,13.0726,13.0779,55000.0
2005-03-24 13:10:00,24.92,24.92,24.89,24.91,58400.0,13.0779,13.0779,13.0621,13.0726,58400.0
2005-03-24 13:20:00,24.91,24.95,24.9,24.95,51000.0,13.0726,13.0936,13.0674,13.0936,51000.0
2005-03-24 13:30:00,24.94,24.96,24.94,24.96,82600.0,13.0884,13.0989,13.0884,13.0989,82600.0
2005-03-24 13:40:00,24.96,24.99,24.96,24.99,33400.0,13.0989,13.1146,13.0989,13.1146,33400.0
2005-03-24 13:50:00,24.99,24.99,24.95,24.98,62600.0,13.1146,13.1146,13.0936,13.1094,62600.0
2005-03-24 14:00:00,24.99,25.03,24.99,25.01,83400.0,13.1146,13.1356,13.1146,13.1251,83400.0
2005-03-24 14:10:00,25.01,25.03,25.0,25.02,180000.0,13.1251,13.1356,13.1199,13.1304,180000.0
2005-03-24 14:20:00,25.02,25.07,25.02,25.07,62400.0,13.1304,13.1566,13.1304,13.1566,62400.0
2005-03-24 14:30:00,25.07,25.09,25.06,25.09,59800.0,13.1566,13.1671,13.1513,13.1671,59800.0
2005-03-24 14:40:00,25.09,25.09,25.05,25.06,60600.0,13.1671,13.1671,13.1461,13.1513,60600.0
2005-03-24 14:50:00,25.06,25.1,25.04,25.1,65600.0,13.1513,13.1723,13.1408,13.1723,65600.0
2005-03-24 15:00:00,25.1,25.1,25.05,25.05,53800.0,13.1723,13.1723,13.1461,13.1461,53800.0
2005-03-24 15:10:00,25.05,25.05,25.03,25.03,71200.0,13.1461,13.1461,13.1356,13.1356,71200.0
2005-03-24 15:20:00,25.03,25.05,25.02,25.04,35800.0,13.1356,13.1461,13.1304,13.1408,35800.0
2005-03-24 15:30:00,25.04,25.04,24.98,24.99,51200.0,13.1408,13.1408,13.1094,13.1146,51200.0
2005-03-24 15:40:00,24.98,25.0,24.95,24.99,107000.0,13.1094,13.1199,13.0936,13.1146,107000.0
2005-03-24 15:50:00,24.99,24.99,24.94,24.95,51400.0,13.1146,13.1146,13.0884,13.0936,51400.0
2005-03-28 09:30:00,25.0,25.05,24.98,25.04,60400.0,13.1199,13.1461,13.1094,13.1408,60400.0
2005-03-28 09:40:00,25.05,25.08,25.01,25.08,39400.0,13.1461,13.1618,13.1251,13.1618,39400.0
2005-03-28 09:50:00,25.08,25.13,25.08,25.11,68200.0,13.1618,13.1881,13.1618,13.1776,68200.0
2005-03-28 10:00:00,25.11,25.17,25.08,25.08,42000.0,13.1776,13.2091,13.1618,13.1618,42000.0
2005-03-28 10:10:00,25.08,25.1,25.06,25.1,64400.0,13.1618,13.1723,13.1513,13.1723,64400.0
2005-03-28 10:20:00,25.09,25.12,25.09,25.1,60000.0,13.1671,13.1828,13.1671,13.1723,60000.0
2005-03-28 10:30:00,25.1,25.13,25.09,25.1,57200.0,13.1723,13.1881,13.1671,13.1723,57200.0
2005-03-28 10:40:00,25.11,25.13,25.11,25.12,41200.0,13.1776,13.1881,13.1776,13.1828,41200.0
2005-03-28 10:50:00,25.13,25.13,25.1,25.1,28800.0,13.1881,13.1881,13.1723,13.1723,28800.0
2005-03-28 11:00:00,25.1,25.11,25.07,25.07,51000.0,13.1723,13.1776,13.1566,13.1566,51000.0
2005-03-28 11:10:00,25.05,25.09,25.05,25.09,47200.0,13.1461,13.1671,13.1461,13.1671,47200.0
2005-03-28 11:20:00,25.1,25.1,25.06,25.07,42200.0,13.1723,13.1723,13.1513,13.1566,42200.0
2005-03-28 11:30:00,25.07,25.08,25.06,25.08,38400.0,13.1566,13.1618,13.1513,13.1618,38400.0
2005-03-28 11:40:00,25.08,25.09,25.05,25.07,32400.0,13.1618,13.1671,13.1461,13.1566,32400.0
2005-03-28 11:50:00,25.08,25.08,25.05,25.08,31600.0,13.1618,13.1618,13.1461,13.1618,31600.0
2005-03-28 12:00:00,25.08,25.13,25.08,25.1,118800.0,13.1618,13.1881,13.1618,13.1723,118800.0
2005-03-28 12:10:00,25.1,25.11,25.08,25.09,64800.0,13.1723,13.1776,13.1618,13.1671,64800.0
2005-03-28 12:20:00,25.09,25.09,25.08,25.08,22200.0,13.1671,13.1671,13.1618,13.1618,22200.0
2005-03-28 12:30:00,25.08,25.11,25.08,25.08,24400.0,13.1618,13.1776,13.1618,13.1618,24400.0
2005-03-28 12:40:00,25.07,25.08,25.07,25.08,35200.0,13.1566,13.1618,13.1566,13.1618,35200.0
2005-03-28 12:50:00,25.08,25.09,25.07,25.09,33000.0,13.1618,13.1671,13.1566,13.1671,33000.0
2005-03-28 13:00:00,25.09,25.09,25.02,25.08,73400.0,13.1671,13.1671,13.1304,13.1618,73400.0
2005-03-28 13:10:00,25.08,25.12,25.08,25.1,65000.0,13.1618,13.1828,13.1618,13.1723,65000.0
2005-03-28 13:20:00,25.11,25.11,25.08,25.09,36200.0,13.1776,13.1776,13.1618,13.1671,36200.0
2005-03-28 13:30:00,25.09,25.1,25.08,25.08,32000.0,13.1671,13.1723,13.1618,13.1618,32000.0
2005-03-28 13:40:00,25.09,25.1,25.09,25.09,33200.0,13.1671,13.1723,13.1671,13.1671,33200.0
2005-03-28 13:50:00,25.09,25.1,25.08,25.08,72000.0,13.1671,13.1723,13.1618,13.1618,72000.0
2005-03-28 14:00:00,25.08,25.08,25.07,25.07,47400.0,13.1618,13.1618,13.1566,13.1566,47400.0
2005-03-28 14:10:00,25.07,25.08,25.05,25.06,42800.0,13.1566,13.1618,13.1461,13.1513,42800.0
2005-03-28 14:20:00,25.05,25.09,25.05,25.09,49400.0,13.1461,13.1671,13.1461,13.1671,49400.0
2005-03-28 14:30:00,25.09,25.1,25.08,25.08,24000.0,13.1671,13.1723,13.1618,13.1618,24000.0
2005-03-28 14:40:00,25.08,25.11,25.08,25.11,59200.0,13.1618,13.1776,13.1618,13.1776,59200.0
2005-03-28 14:50:00,25.11,25.12,25.11,25.11,37800.0,13.1776,13.1828,13.1776,13.1776,37800.0
2005-03-28 15:00:00,25.11,25.11,25.1,25.11,61200.0,13.1776,13.1776,13.1723,13.1776,61200.0
2005-03-28 15:10:00,25.1,25.12,25.1,25.11,79400.0,13.1723,13.1828,13.1723,13.1776,79400.0
2005-03-28 15:20:00,25.11,25.13,25.11,25.11,78200.0,13.1776,13.1881,13.1776,13.1776,78200.0
2005-03-28 15:30:00,25.11,25.11,25.06,25.09,163200.0,13.1776,13.1776,13.1513,13.1671,163200.0
2005-03-28 15:40:00,25.08,25.09,25.06,25.07,143600.0,13.1618,13.1671,13.1513,13.1566,143600.0
2005-03-28 15:50:00,25.07,25.07,25.0,25.0,117600.0,13.1566,13.1566,13.1199,13.1199,117600.0
2005-03-29 09:30:00,25.0,25.03,24.94,24.96,91800.0,13.1199,13.1356,13.0884,13.0989,91800.0
2005-03-29 09:40:00,24.96,25.03,24.9,24.92,81800.0,13.0989,13.1356,13.0674,13.0779,81800.0
2005-03-29 09:50:00,24.9,24.93,24.85,24.93,130400.0,13.0674,13.0831,13.0411,13.0831,130400.0
2005-03-29 10:00:00,24.93,24.96,24.9,24.96,154200.0,13.0831,13.0989,13.0674,13.0989,154200.0
2005-03-29 10:10:00,24.96,24.98,24.96,24.97,82600.0,13.0989,13.1094,13.0989,13.1041,82600.0
2005-03-29 10:20:00,24.97,25.0,24.97,24.98,155600.0,13.1041,13.1199,13.1041,13.1094,155600.0
2005-03-29 10:30:00,24.98,25.05,24.98,25.05,63600.0,13.1094,13.1461,13.1094,13.1461,63600.0
2005-03-29 10:40:00,25.05,25.07,25.0,25.0,92200.0,13.1461,13.1566,13.1199,13.1199,92200.0
2005-03-29 10:50:00,25.0,25.0,24.97,24.98,78000.0,13.1199,13.1199,13.1041,13.1094,78000.0
2005-03-29 11:00:00,24.98,24.98,24.96,24.97,85800.0,13.1094,13.1094,13.0989,13.1041,85800.0
2005-03-29 11:10:00,24.97,24.97,24.94,24.95,78800.0,13.1041,13.1041,13.0884,13.0936,78800.0
2005-03-29 11:20:00,24.95,24.97,24.95,24.96,73600.0,13.0936,13.1041,13.0936,13.0989,73600.0
2005-03-29 11:30:00,24.95,25.0,24.95,25.0,140400.0,13.0936,13.1199,13.0936,13.1199,140400.0
2005-03-29 11:40:00,25.0,25.0,24.95,24.96,109800.0,13.1199,13.1199,13.0936,13.0989,109800.0
2005-03-29 11:50:00,24.95,24.95,24.91,24.95,114000.0,13.0936,13.0936,13.0726,13.0936,114000.0
2005-03-29 12:00:00,24.95,24.95,24.92,24.92,58600.0,13.0936,13.0936,13.0779,13.0779,58600.0
2005-03-29 12:10:00,24.88,24.91,24.83,24.84,193200.0,13.0569,13.0726,13.0306,13.0359,193200.0
2005-03-29 12:20:00,24.85,24.86,24.78,24.78,193600.0,13.0411,13.0464,13.0044,13.0044,193600.0
2005-03-29 12:30:00,24.78,24.78,24.73,24.78,161200.0,13.0044,13.0044,12.9782,13.0044,161200.0
2005-03-29 12:40:00,24.76,24.77,24.73,24.73,199400.0,12.9939,12.9992,12.9782,12.9782,199400.0
2005-03-29 12:50:00,24.73,24.74,24.71,24.74,79600.0,12.9782,12.9834,12.9677,12.9834,79600.0
2005-03-29 13:00:00,24.74,24.74,24.71,24.73,112200.0,12.9834,12.9834,12.9677,12.9782,112200.0
2005-03-29 13:10:00,24.72,24.73,24.7,24.73,65400.0,12.9729,12.9782,12.9624,12.9782,65400.0
2005-03-29 13:20:00,24.72,24.73,24.71,24.72,111800.0,12.9729,12.9782,12.9677,12.9729,111800.0
2005-03-29 13:30:00,24.72,24.73,24.71,24.71,96600.0,12.9729,12.9782,12.9677,12.9677,96600.0
2005-03-29 13:40:00,24.72,24.72,24.71,24.72,109200.0,12.9729,12.9729,12.9677,12.9729,109200.0
2005-03-29 13:50:00,24.72,24.75,24.71,24.73,163200.0,12.9729,12.9887,12.9677,12.9782,163200.0
2005-03-29 14:00:00,24.73,24.75,24.72,24.75,111200.0,12.9782,12.9887,12.9729,12.9887,111200.0
2005-03-29 14:10:00,24.74,24.75,24.74,24.74,69200.0,12.9834,12.9887,12.9834,12.9834,69200.0
2005-03-29 14:20:00,24.75,24.75,24.73,24.74,162400.0,12.9887,12.9887,12.9782,12.9834,162400.0
2005-03-29 14:30:00,24.74,24.76,24.74,24.75,97000.0,12.9834,12.9939,12.9834,12.9887,97000.0
2005-03-29 14:40:00,24.75,24.75,24.74,24.75,121200.0,12.9887,12.9887,12.9834,12.9887,121200.0
2005-03-29 14:50:00,24.75,24.8,24.74,24.74,121800.0,12.9887,13.0149,12.9834,12.9834,121800.0
2005-03-29 15:00:00,24.75,24.75,24.73,24.74,123600.0,12.9887,12.9887,12.9782,12.9834,123600.0
2005-03-29 15:10:00,24.74,24.75,24.7,24.73,87800.0,12.9834,12.9887,12.9624,12.9782,87800.0
2005-03-29 15:20:00,24.73,24.75,24.73,24.74,81600.0,12.9782,12.9887,12.9782,12.9834,81600.0
2005-03-29 15:30:00,24.74,24.75,24.71,24.73,197800.0,12.9834,12.9887,12.9677,12.9782,197800.0
2005-03-29 15:40:00,24.73,24.74,24.68,24.69,145800.0,12.9782,12.9834,12.9519,12.9572,145800.0
2005-03-29 15:50:00,24.68,24.7,24.62,24.65,280200.0,12.9519,12.9624,12.9204,12.9362,280200.0
2005-03-30 09:30:00,24.73,24.85,24.73,24.83,106400.0,12.9782,13.0411,12.9782,13.0306,106400.0
2005-03-30 09:40:00,24.84,24.85,24.79,24.83,42400.0,13.0359,13.0411,13.0096,13.0306,42400.0
2005-03-30 09:50:00,24.83,24.83,24.79,24.83,98400.0,13.0306,13.0306,13.0096,13.0306,98400.0
2005-03-30 10:00:00,24.82,24.85,24.81,24.83,81200.0,13.0254,13.0411,13.0201,13.0306,81200.0
2005-03-30 10:10:00,24.83,24.9,24.8,24.9,146200.0,13.0306,13.0674,13.0149,13.0674,146200.0
2005-03-30 10:20:00,24.9,24.91,24.88,24.91,118000.0,13.0674,13.0726,13.0569,13.0726,118000.0
2005-03-30 10:30:00,24.9,24.93,24.89,24.93,104200.0,13.0674,13.0831,13.0621,13.0831,104200.0
2005-03-30 10:40:00,24.92,24.96,24.92,24.96,41800.0,13.0779,13.0989,13.0779,13.0989,41800.0
2005-03-30 10:50:00,24.96,24.99,24.96,24.98,58600.0,13.0989,13.1146,13.0989,13.1094,58600.0
2005-03-30 11:00:00,24.98,24.99,24.93,24.93,79600.0,13.1094,13.1146,13.0831,13.0831,79600.0
2005-03-30 11:10:00,24.93,24.94,24.9,24.9,93800.0,13.0831,13.0884,13.0674,13.0674,93800.0
2005-03-30 11:20:00,24.9,24.9,24.85,24.86,62200.0,13.0674,13.0674,13.0411,13.0464,62200.0
2005-03-30 11:30:00,24.86,24.9,24.85,24.86,88400.0,13.0464,13.0674,13.0411,13.0464,88400.0
2005-03-30 11:40:00,24.86,24.89,24.86,24.86,51200.0,13.0464,13.0621,13.0464,13.0464,51200.0
2005-03-30 11:50:00,24.87,24.92,24.86,24.92,32000.0,13.0516,13.0779,13.0464,13.0779,32000.0
2005-03-30 12:00:00,24.91,24.92,24.85,24.88,51400.0,13.0726,13.0779,13.0411,13.0569,51400.0
2005-03-30 12:10:00,24.88,24.88,24.79,24.83,105800.0,13.0569,13.0569,13.0096,13.0306,105800.0
2005-03-30 12:20:00,24.83,24.86,24.82,24.83,49600.0,13.0306,13.0464,13.0254,13.0306,49600.0
2005-03-30 12:30:00,24.83,24.83,24.8,24.8,46400.0,13.0306,13.0306,13.0149,13.0149,46400.0
2005-03-30 12:40:00,24.8,24.8,24.7,24.71,133200.0,13.0149,13.0149,12.9624,12.9677,133200.0
2005-03-30 12:50:00,24.71,24.76,24.7,24.75,54800.0,12.9677,12.9939,12.9624,12.9887,54800.0
2005-03-30 13:00:00,24.75,24.75,24.75,24.75,69000.0,12.9887,12.9887,12.9887,12.9887,69000.0
2005-03-30 13:10:00,24.75,24.75,24.74,24.75,50200.0,12.9887,12.9887,12.9834,12.9887,50200.0
2005-03-30 13:20:00,24.75,24.75,24.7,24.74,109000.0,12.9887,12.9887,12.9624,12.9834,109000.0
2005-03-30 13:30:00,24.74,24.75,24.72,24.75,48600.0,12.9834,12.9887,12.9729,12.9887,48600.0
2005-03-30 13:40:00,24.75,24.77,24.72,24.77,60600.0,12.9887,12.9992,12.9729,12.9992,60600.0
2005-03-30 13:50:00,24.77,24.8,24.77,24.8,29200.0,12.9992,13.0149,12.9992,13.0149,29200.0
2005-03-30 14:00:00,24.8,24.8,24.78,24.78,65600.0,13.0149,13.0149,13.0044,13.0044,65600.0
2005-03-30 14:10:00,24.78,24.79,24.78,24.78,36200.0,13.0044,13.0096,13.0044,13.0044,36200.0
2005-03-30 14:20:00,24.79,24.79,24.73,24.73,39600.0,13.0096,13.0096,12.9782,12.9782,39600.0
2005-03-30 14:30:00,24.73,24.78,24.73,24.75,57000.0,12.9782,13.0044,12.9782,12.9887,57000.0
2005-03-30 14:40:00,24.75,24.77,24.73,24.77,41000.0,12.9887,12.9992,12.9782,12.9992,41000.0
2005-03-30 14:50:00,24.77,24.8,24.77,24.78,146600.0,12.9992,13.0149,12.9992,13.0044,146600.0
2005-03-30 15:00:00,24.78,24.81,24.77,24.77,109200.0,13.0044,13.0201,12.9992,12.9992,109200.0
2005-03-30 15:10:00,24.77,24.78,24.75,24.77,83400.0,12.9992,13.0044,12.9887,12.9992,83400.0
2005-03-30 15:20:00,24.76,24.78,24.75,24.75,36200.0,12.9939,13.0044,12.9887,12.9887,36200.0
2005-03-30 15:30:00,24.75,24.8,24.73,24.78,97800.0,12.9887,13.0149,12.9782,13.0044,97800.0
2005-03-30 15:40:00,24.77,24.8,24.75,24.76,134200.0,12.9992,13.0149,12.9887,12.9939,134200.0
2005-03-30 15:50:00,24.76,24.76,24.74,24.75,176200.0,12.9939,12.9939,12.9834,12.9887,176200.0
2005-03-31 09:30:00,24.64,24.66,24.61,24.63,117800.0,12.9309,12.9414,12.9152,12.9257,117800.0
2005-03-31 09:40:00,24.63,24.64,24.53,24.62,155400.0,12.9257,12.9309,12.8732,12.9204,155400.0
2005-03-31 09:50:00,24.62,24.7,24.62,24.7,184600.0,12.9204,12.9624,12.9204,12.9624,184600.0
2005-03-31 10:00:00,24.7,24.7,24.63,24.64,130600.0,12.9624,12.9624,12.9257,12.9309,130600.0
2005-03-31 10:10:00,24.64,24.68,24.63,24.67,102600.0,12.9309,12.9519,12.9257,12.9467,102600.0
2005-03-31 10:20:00,24.67,24.7,24.66,24.67,90400.0,12.9467,12.9624,12.9414,12.9467,90400.0
2005-03-31 10:30:00,24.67,24.7,24.66,24.68,83800.0,12.9467,12.9624,12.9414,12.9519,83800.0
2005-03-31 10:40:00,24.68,24.7,24.67,24.68,97600.0,12.9519,12.9624,12.9467,12.9519,97600.0
2005-03-31 10:50:00,24.68,24.71,24.67,24.69,122800.0,12.9519,12.9677,12.9467,12.9572,122800.0
2005-03-31 11:00:00,24.7,24.7,24.66,24.67,117200.0,12.9624,12.9624,12.9414,12.9467,117200.0
2005-03-31 11:10:00,24.66,24.69,24.66,24.67,53200.0,12.9414,12.9572,12.9414,12.9467,53200.0
2005-03-31 11:20:00,24.67,24.68,24.67,24.67,45400.0,12.9467,12.9519,12.9467,12.9467,45400.0
2005-03-31 11:30:00,24.67,24.68,24.64,24.66,72600.0,12.9467,12.9519,12.9309,12.9414,72600.0
2005-03-31 11:40:00,24.66,24.66,24.61,24.63,41000.0,12.9414,12.9414,12.9152,12.9257,41000.0
2005-03-31 11:50:00,24.61,24.65,24.6,24.65,47400.0,12.9152,12.9362,12.9099,12.9362,47400.0
2005-03-31 12:00:00,24.65,24.65,24.64,24.65,19200.0,12.9362,12.9362,12.9309,12.9362,19200.0
2005-03-31 12:10:00,24.64,24.65,24.6,24.6,44400.0,12.9309,12.9362,12.9099,12.9099,44400.0
2005-03-31 12:20:00,24.61,24.63,24.6,24.62,30600.0,12.9152,12.9257,12.9099,12.9204,30600.0
2005-03-31 12:30:00,24.62,24.65,24.62,24.64,31800.0,12.9204,12.9362,12.9204,12.9309,31800.0
2005-03-31 12:40:00,24.65,24.65,24.62,24.63,45400.0,12.9362,12.9362,12.9204,12.9257,45400.0
2005-03-31 12:50:00,24.64,24.67,24.62,24.66,41600.0,12.9309,12.9467,12.9204,12.9414,41600.0
2005-03-31 13:00:00,24.67,24.67,24.66,24.66,47800.0,12.9467,12.9467,12.9414,12.9414,47800.0
2005-03-31 13:10:00,24.66,24.67,24.66,24.67,41800.0,12.9414,12.9467,12.9414,12.9467,41800.0
2005-03-31 13:20:00,24.67,24.68,24.65,24.66,50200.0,12.9467,12.9519,12.9362,12.9414,50200.0
2005-03-31 13:30:00,24.67,24.68,24.63,24.64,51600.0,12.9467,12.9519,12.9257,12.9309,51600.0
2005-03-31 13:40:00,24.64,24.67,24.64,24.67,54200.0,12.9309,12.9467,12.9309,12.9467,54200.0
2005-03-31 13:50:00,24.66,24.66,24.64,24.66,43000.0,12.9414,12.9414,12.9309,12.9414,43000.0
2005-03-31 14:00:00,24.66,24.66,24.63,24.64,67600.0,12.9414,12.9414,12.9257,12.9309,67600.0
2005-03-31 14:10:00,24.63,24.66,24.63,24.65,59400.0,12.9257,12.9414,12.9257,12.9362,59400.0
2005-03-31 14:20:00,24.65,24.66,24.64,24.66,44000.0,12.9362,12.9414,12.9309,12.9414,44000.0
2005-03-31 14:30:00,24.66,24.67,24.65,24.66,96400.0,12.9414,12.9467,12.9362,12.9414,96400.0
2005-03-31 14:40:00,24.66,24.7,24.66,24.67,61200.0,12.9414,12.9624,12.9414,12.9467,61200.0
2005-03-31 14:50:00,24.67,24.67,24.65,24.67,42800.0,12.9467,12.9467,12.9362,12.9467,42800.0
2005-03-31 15:00:00,24.67,24.67,24.63,24.64,71200.0,12.9467,12.9467,12.9257,12.9309,71200.0
2005-03-31 15:10:00,24.64,24.66,24.63,24.66,137000.0,12.9309,12.9414,12.9257,12.9414,137000.0
2005-03-31 15:20:00,24.66,24.66,24.65,24.65,111400.0,12.9414,12.9414,12.9362,12.9362,111400.0
2005-03-31 15:30:00,24.65,24.66,24.63,24.64,241000.0,12.9362,12.9414,12.9257,12.9309,241000.0
2005-03-31 15:40:00,24.64,24.64,24.62,24.63,131200.0,12.9309,12.9309,12.9204,12.9257,131200.0
2005-03-31 15:50:00,24.63,24.64,24.55,24.57,184600.0,12.9257,12.9309,12.8837,12.8942,184600.0
2005-04-01 09:30:00,24.6,24.64,24.51,24.52,78000.0,12.9099,12.9309,12.8627,12.868,78000.0
2005-04-01 09:40:00,24.59,24.61,24.55,24.6,223200.0,12.9047,12.9152,12.8837,12.9099,223200.0
2005-04-01 09:50:00,24.6,24.7,24.59,24.64,56200.0,12.9099,12.9624,12.9047,12.9309,56200.0
2005-04-01 10:00:00,24.64,24.64,24.6,24.6,113200.0,12.9309,12.9309,12.9099,12.9099,113200.0
2005-04-01 10:10:00,24.6,24.61,24.56,24.57,164000.0,12.9099,12.9152,12.8889,12.8942,164000.0
2005-04-01 10:20:00,24.57,24.63,24.53,24.63,100200.0,12.8942,12.9257,12.8732,12.9257,100200.0
2005-04-01 10:30:00,24.62,24.62,24.55,24.55,64600.0,12.9204,12.9204,12.8837,12.8837,64600.0
2005-04-01 10:40:00,24.55,24.57,24.54,24.55,62000.0,12.8837,12.8942,12.8785,12.8837,62000.0
2005-04-01 10:50:00,24.55,24.59,24.53,24.54,156200.0,12.8837,12.9047,12.8732,12.8785,156200.0
2005-04-01 11:00:00,24.54,24.56,24.5,24.56,131400.0,12.8785,12.8889,12.8575,12.8889,131400.0
2005-04-01 11:10:00,24.56,24.58,24.52,24.52,23000.0,12.8889,12.8994,12.868,12.868,23000.0
2005-04-01 11:20:00,24.52,24.58,24.5,24.57,36600.0,12.868,12.8994,12.8575,12.8942,36600.0
2005-04-01 11:30:00,24.57,24.59,24.52,24.53,53400.0,12.8942,12.9047,12.868,12.8732,53400.0
2005-04-01 11:40:00,24.53,24.53,24.4,24.4,239800.0,12.8732,12.8732,12.805,12.805,239800.0
2005-04-01 11:50:00,24.4,24.41,24.34,24.37,125000.0,12.805,12.8102,12.7735,12.7892,125000.0
2005-04-01 12:00:00,24.36,24.37,24.32,24.34,61600.0,12.784,12.7892,12.763,12.7735,61600.0
2005-04-01 12:10:00,24.34,24.34,24.28,24.28,119200.0,12.7735,12.7735,12.742,12.742,119200.0
2005-04-01 12:20:00,24.28,24.31,24.26,24.31,112200.0,12.742,12.7577,12.7315,12.7577,112200.0
2005-04-01 12:30:00,24.31,24.31,24.25,24.28,149000.0,12.7577,12.7577,12.7263,12.742,149000.0
2005-04-01 12:40:00,24.28,24.28,24.15,24.18,198400.0,12.742,12.742,12.6738,12.6895,198400.0
2005-04-01 12:50:00,24.17,24.2,24.15,24.16,88200.0,12.6843,12.7,12.6738,12.679,88200.0
2005-04-01 13:00:00,24.16,24.23,24.15,24.22,111200.0,12.679,12.7158,12.6738,12.7105,111200.0
2005-04-01 13:10:00,24.22,24.27,24.22,24.25,65600.0,12.7105,12.7368,12.7105,12.7263,65600.0
2005-04-01 13:20:00,24.26,24.28,24.25,24.27,92800.0,12.7315,12.742,12.7263,12.7368,92800.0
2005-04-01 13:30:00,24.27,24.28,24.17,24.22,119600.0,12.7368,12.742,12.6843,12.7105,119600.0
2005-04-01 13:40:00,24.22,24.22,24.18,24.19,110800.0,12.7105,12.7105,12.6895,12.6948,110800.0
2005-04-01 13:50:00,24.19,24.21,24.16,24.16,148400.0,12.6948,12.7053,12.679,12.679,148400.0
2005-04-01 14:00:00,24.16,24.19,24.16,24.19,96600.0,12.679,12.6948,12.679,12.6948,96600.0
2005-04-01 14:10:00,24.19,24.23,24.18,24.22,79800.0,12.6948,12.7158,12.6895,12.7105,79800.0
2005-04-01 14:20:00,24.22,24.25,24.2,24.21,75000.0,12.7105,12.7263,12.7,12.7053,75000.0
2005-04-01 14:30:00,24.21,24.25,24.21,24.25,92800.0,12.7053,12.7263,12.7053,12.7263,92800.0
2005-04-01 14:40:00,24.25,24.28,24.23,24.23,81600.0,12.7263,12.742,12.7158,12.7158,81600.0
2005-04-01 14:50:00,24.23,24.29,24.23,24.25,60400.0,12.7158,12.7473,12.7158,12.7263,60400.0
2005-04-01 15:00:00,24.25,24.29,24.22,24.28,102600.0,12.7263,12.7473,12.7105,12.742,102600.0
2005-04-01 15:10:00,24.28,24.32,24.27,24.28,86000.0,12.742,12.763,12.7368,12.742,86000.0
2005-04-01 15:20:00,24.28,24.28,24.22,24.26,99200.0,12.742,12.742,12.7105,12.7315,99200.0
2005-04-01 15:30:00,24.29,24.34,24.25,24.31,75000.0,12.7473,12.7735,12.7263,12.7577,75000.0
2005-04-01 15:40:00,24.3,24.37,24.3,24.36,113000.0,12.7525,12.7892,12.7525,12.784,113000.0
2005-04-01 15:50:00,24.36,24.37,24.32,24.33,178000.0,12.784,12.7892,12.763,12.7682,178000.0
2005-04-04 09:30:00,24.24,24.26,24.05,24.05,223200.0,12.721,12.7315,12.6213,12.6213,223200.0
2005-04-04 09:40:00,24.05,24.15,24.03,24.14,194000.0,12.6213,12.6738,12.6108,12.6685,194000.0
2005-04-04 09:50:00,24.14,24.14,24.04,24.05,291200.0,12.6685,12.6685,12.6161,12.6213,291200.0
2005-04-04 10:00:00,24.05,24.15,24.05,24.15,191200.0,12.6213,12.6738,12.6213,12.6738,191200.0
2005-04-04 10:10:00,24.14,24.16,24.1,24.14,135200.0,12.6685,12.679,12.6475,12.6685,135200.0
2005-04-04 10:20:00,24.15,24.15,24.1,24.13,123800.0,12.6738,12.6738,12.6475,12.6633,123800.0
2005-04-04 10:30:00,24.14,24.22,24.12,24.22,238200.0,12.6685,12.7105,12.658,12.7105,238200.0
2005-04-04 10:40:00,24.23,24.35,24.21,24.25,257800.0,12.7158,12.7787,12.7053,12.7263,257800.0
2005-04-04 10:50:00,24.24,24.26,24.2,24.26,171000.0,12.721,12.7315,12.7,12.7315,171000.0
2005-04-04 11:00:00,24.26,24.29,24.25,24.29,133800.0,12.7315,12.7473,12.7263,12.7473,133800.0
2005-04-04 11:10:00,24.29,24.3,24.25,24.25,107600.0,12.7473,12.7525,12.7263,12.7263,107600.0
2005-04-04 11:20:00,24.25,24.35,24.25,24.32,185400.0,12.7263,12.7787,12.7263,12.763,185400.0
2005-04-04 11:30:00,24.33,24.39,24.31,24.38,119600.0,12.7682,12.7997,12.7577,12.7945,119600.0
2005-04-04 11:40:00,24.38,24.41,24.36,24.39,82800.0,12.7945,12.8102,12.784,12.7997,82800.0
2005-04-04 11:50:00,24.38,24.43,24.38,24.39,60000.0,12.7945,12.8207,12.7945,12.7997,60000.0
2005-04-04 12:00:00,24.39,24.39,24.35,24.36,59800.0,12.7997,12.7997,12.7787,12.784,59800.0
2005-04-04 12:10:00,24.36,24.36,24.31,24.32,41400.0,12.784,12.784,12.7577,12.763,41400.0
2005-04-04 12:20:00,24.31,24.31,24.28,24.3,38800.0,12.7577,12.7577,12.742,12.7525,38800.0
2005-04-04 12:30:00,24.3,24.35,24.29,24.35,54000.0,12.7525,12.7787,12.7473,12.7787,54000.0
2005-04-04 12:40:00,24.34,24.35,24.28,24.28,75200.0,12.7735,12.7787,12.742,12.742,75200.0
2005-04-04 12:50:00,24.29,24.31,24.28,24.3,40000.0,12.7473,12.7577,12.742,12.7525,40000.0
2005-04-04 13:00:00,24.29,24.29,24.24,24.24,28600.0,12.7473,12.7473,12.721,12.721,28600.0
2005-04-04 13:10:00,24.24,24.24,24.17,24.18,70200.0,12.721,12.721,12.6843,12.6895,70200.0
2005-04-04 13:20:00,24.18,24.21,24.16,24.2,40400.0,12.6895,12.7053,12.679,12.7,40400.0
2005-04-04 13:30:00,24.2,24.24,24.2,24.23,27600.0,12.7,12.721,12.7,12.7158,27600.0
2005-04-04 13:40:00,24.24,24.25,24.22,24.24,27600.0,12.721,12.7263,12.7105,12.721,27600.0
2005-04-04 13:50:00,24.23,24.26,24.21,24.24,62200.0,12.7158,12.7315,12.7053,12.721,62200.0
2005-04-04 14:00:00,24.24,24.27,24.23,24.25,23400.0,12.721,12.7368,12.7158,12.7263,23400.0
2005-04-04 14:10:00,24.24,24.25,24.21,24.25,38400.0,12.721,12.7263,12.7053,12.7263,38400.0
2005-04-04 14:20:00,24.25,24.3,24.24,24.3,29800.0,12.7263,12.7525,12.721,12.7525,29800.0
2005-04-04 14:30:00,24.3,24.3,24.27,24.29,35200.0,12.7525,12.7525,12.7368,12.7473,35200.0
2005-04-04 14:40:00,24.29,24.34,24.29,24.34,43600.0,12.7473,12.7735,12.7473,12.7735,43600.0
2005-04-04 14:50:00,24.33,24.35,24.33,24.34,48800.0,12.7682,12.7787,12.7682,12.7735,48800.0
2005-04-04 15:00:00,24.34,24.41,24.34,24.36,178800.0,12.7735,12.8102,12.7735,12.784,178800.0
2005-04-04 15:10:00,24.36,24.42,24.36,24.4,203000.0,12.784,12.8155,12.784,12.805,203000.0
2005-04-04 15:20:00,24.41,24.48,24.41,24.43,214800.0,12.8102,12.847,12.8102,12.8207,214800.0
2005-04-04 15:30:00,24.41,24.47,24.4,24.46,151000.0,12.8102,12.8417,12.805,12.8365,151000.0
2005-04-04 15:40:00,24.46,24.47,24.43,24.44,170600.0,12.8365,12.8417,12.8207,12.826,170600.0
2005-04-04 15:50:00,24.44,24.48,24.38,24.38,267400.0,12.826,12.847,12.7945,12.7945,267400.0
2005-04-05 09:30:00,24.4,24.46,24.27,24.45,88400.0,12.805,12.8365,12.7368,12.8312,88400.0
2005-04-05 09:40:00,24.45,24.46,24.33,24.36,108000.0,12.8312,12.8365,12.7682,12.784,108000.0
2005-04-05 09:50:00,24.36,24.55,24.36,24.5,269200.0,12.784,12.8837,12.784,12.8575,269200.0
2005-04-05 10:00:00,24.5,24.51,24.47,24.5,119400.0,12.8575,12.8627,12.8417,12.8575,119400.0
2005-04-05 10:10:00,24.5,24.54,24.49,24.52,70800.0,12.8575,12.8785,12.8522,12.868,70800.0
2005-04-05 10:20:00,24.52,24.63,24.52,24.61,100000.0,12.868,12.9257,12.868,12.9152,100000.0
2005-04-05 10:30:00,24.61,24.64,24.59,24.62,72400.0,12.9152,12.9309,12.9047,12.9204,72400.0
2005-04-05 10:40:00,24.62,24.64,24.59,24.6,65000.0,12.9204,12.9309,12.9047,12.9099,65000.0
2005-04-05 10:50:00,24.6,24.66,24.6,24.64,78400.0,12.9099,12.9414,12.9099,12.9309,78400.0
2005-04-05 11:00:00,24.65,24.65,24.6,24.61,59600.0,12.9362,12.9362,12.9099,12.9152,59600.0
2005-04-05 11:10:00,24.6,24.64,24.6,24.63,43800.0,12.9099,12.9309,12.9099,12.9257,43800.0
2005-04-05 11:20:00,24.63,24.64,24.62,24.64,21400.0,12.9257,12.9309,12.9204,12.9309,21400.0
2005-04-05 11:30:00,24.64,24.64,24.61,24.62,36400.0,12.9309,12.9309,12.9152,12.9204,36400.0
2005-04-05 11:40:00,24.62,24.64,24.61,24.61,32200.0,12.9204,12.9309,12.9152,12.9152,32200.0
2005-04-05 11:50:00,24.61,24.63,24.6,24.6,50400.0,12.9152,12.9257,12.9099,12.9099,50400.0
2005-04-05 12:00:00,24.6,24.64,24.6,24.64,49800.0,12.9099,12.9309,12.9099,12.9309,49800.0
2005-04-05 12:10:00,24.65,24.67,24.65,24.65,102200.0,12.9362,12.9467,12.9362,12.9362,102200.0
2005-04-05 12:20:00,24.65,24.7,24.64,24.68,48200.0,12.9362,12.9624,12.9309,12.9519,48200.0
2005-04-05 12:30:00,24.68,24.7,24.67,24.69,122600.0,12.9519,12.9624,12.9467,12.9572,122600.0
2005-04-05 12:40:00,24.7,24.7,24.63,24.63,78600.0,12.9624,12.9624,12.9257,12.9257,78600.0
2005-04-05 12:50:00,24.63,24.65,24.61,24.61,44600.0,12.9257,12.9362,12.9152,12.9152,44600.0
2005-04-05 13:00:00,24.61,24.62,24.61,24.61,52200.0,12.9152,12.9204,12.9152,12.9152,52200.0
2005-04-05 13:10:00,24.61,24.65,24.61,24.65,77800.0,12.9152,12.9362,12.9152,12.9362,77800.0
2005-04-05 13:20:00,24.66,24.66,24.64,24.66,19800.0,12.9414,12.9414,12.9309,12.9414,19800.0
2005-04-05 13:30:00,24.66,24.67,24.65,24.66,28600.0,12.9414,12.9467,12.9362,12.9414,28600.0
2005-04-05 13:40:00,24.66,24.67,24.65,24.67,37800.0,12.9414,12.9467,12.9362,12.9467,37800.0
2005-04-05 13:50:00,24.67,24.68,24.65,24.68,48000.0,12.9467,12.9519,12.9362,12.9519,48000.0
2005-04-05 14:00:00,24.68,24.69,24.64,24.65,77800.0,12.9519,12.9572,12.9309,12.9362,77800.0
2005-04-05 14:10:00,24.64,24.65,24.58,24.61,54200.0,12.9309,12.9362,12.8994,12.9152,54200.0
2005-04-05 14:20:00,24.61,24.67,24.6,24.67,61800.0,12.9152,12.9467,12.9099,12.9467,61800.0
2005-04-05 14:30:00,24.66,24.68,24.65,24.67,88200.0,12.9414,12.9519,12.9362,12.9467,88200.0
2005-04-05 14:40:00,24.67,24.67,24.61,24.63,83800.0,12.9467,12.9467,12.9152,12.9257,83800.0
2005-04-05 14:50:00,24.63,24.7,24.63,24.68,88800.0,12.9257,12.9624,12.9257,12.9519,88800.0
2005-04-05 15:00:00,24.68,24.73,24.68,24.71,35200.0,12.9519,12.9782,12.9519,12.9677,35200.0
2005-04-05 15:10:00,24.71,24.72,24.7,24.71,59000.0,12.9677,12.9729,12.9624,12.9677,59000.0
2005-04-05 15:20:00,24.72,24.75,24.71,24.74,57000.0,12.9729,12.9887,12.9677,12.9834,57000.0
2005-04-05 15:30:00,24.75,24.75,24.73,24.73,52200.0,12.9887,12.9887,12.9782,12.9782,52200.0
2005-04-05 15:40:00,24.73,24.74,24.67,24.68,83800.0,12.9782,12.9834,12.9467,12.9519,83800.0
2005-04-05 15:50:00,24.68,24.69,24.67,24.69,124200.0,12.9519,12.9572,12.9467,12.9572,124200.0
2005-04-06 09:30:00,24.7,24.76,24.68,24.71,86400.0,12.9624,12.9939,12.9519,12.9677,86400.0
2005-04-06 09:40:00,24.72,24.72,24.59,24.65,87600.0,12.9729,12.9729,12.9047,12.9362,87600.0
2005-04-06 09:50:00,24.66,24.68,24.65,24.66,72800.0,12.9414,12.9519,12.9362,12.9414,72800.0
2005-04-06 10:00:00,24.68,24.7,24.64,24.69,95000.0,12.9519,12.9624,12.9309,12.9572,95000.0
2005-04-06 10:10:00,24.7,24.7,24.67,24.68,39000.0,12.9624,12.9624,12.9467,12.9519,39000.0
2005-04-06 10:20:00,24.68,24.69,24.65,24.69,54800.0,12.9519,12.9572,12.9362,12.9572,54800.0
2005-04-06 10:30:00,24.69,24.72,24.63,24.63,54000.0,12.9572,12.9729,12.9257,12.9257,54000.0
2005-04-06 10:40:00,24.64,24.68,24.64,24.67,55400.0,12.9309,12.9519,12.9309,12.9467,55400.0
2005-04-06 10:50:00,24.67,24.67,24.66,24.66,37000.0,12.9467,12.9467,12.9414,12.9414,37000.0
2005-04-06 11:00:00,24.66,24.67,24.63,24.65,55000.0,12.9414,12.9467,12.9257,12.9362,55000.0
2005-04-06 11:10:00,24.66,24.66,24.62,24.64,88800.0,12.9414,12.9414,12.9204,12.9309,88800.0
2005-04-06 11:20:00,24.64,24.68,24.63,24.66,81400.0,12.9309,12.9519,12.9257,12.9414,81400.0
2005-04-06 11:30:00,24.67,24.68,24.65,24.66,147200.0,12.9467,12.9519,12.9362,12.9414,147200.0
2005-04-06 11:40:00,24.66,24.67,24.61,24.65,48000.0,12.9414,12.9467,12.9152,12.9362,48000.0
2005-04-06 11:50:00,24.66,24.68,24.66,24.68,35800.0,12.9414,12.9519,12.9414,12.9519,35800.0
2005-04-06 12:00:00,24.68,24.7,24.68,24.7,223600.0,12.9519,12.9624,12.9519,12.9624,223600.0
2005-04-06 12:10:00,24.7,24.71,24.64,24.65,52800.0,12.9624,12.9677,12.9309,12.9362,52800.0
2005-04-06 12:20:00,24.65,24.7,24.65,24.7,34200.0,12.9362,12.9624,12.9362,12.9624,34200.0
2005-04-06 12:30:00,24.69,24.74,24.69,24.73,38000.0,12.9572,12.9834,12.9572,12.9782,38000.0
2005-04-06 12:40:00,24.73,24.75,24.72,24.74,38200.0,12.9782,12.9887,12.9729,12.9834,38200.0
2005-04-06 12:50:00,24.74,24.75,24.72,24.72,40600.0,12.9834,12.9887,12.9729,12.9729,40600.0
2005-04-06 13:00:00,24.71,24.75,24.71,24.75,34000.0,12.9677,12.9887,12.9677,12.9887,34000.0
2005-04-06 13:10:00,24.75,24.75,24.75,24.75,38600.0,12.9887,12.9887,12.9887,12.9887,38600.0
2005-04-06 13:20:00,24.75,24.77,24.75,24.75,48600.0,12.9887,12.9992,12.9887,12.9887,48600.0
2005-04-06 13:30:00,24.75,24.75,24.73,24.73,42000.0,12.9887,12.9887,12.9782,12.9782,42000.0
2005-04-06 13:40:00,24.73,24.74,24.72,24.72,60800.0,12.9782,12.9834,12.9729,12.9729,60800.0
2005-04-06 13:50:00,24.72,24.73,24.69,24.72,87200.0,12.9729,12.9782,12.9572,12.9729,87200.0
2005-04-06 14:00:00,24.72,24.73,24.7,24.72,50400.0,12.9729,12.9782,12.9624,12.9729,50400.0
2005-04-06 14:10:00,24.72,24.74,24.71,24.73,31200.0,12.9729,12.9834,12.9677,12.9782,31200.0
2005-04-06 14:20:00,24.72,24.75,24.71,24.75,83800.0,12.9729,12.9887,12.9677,12.9887,83800.0
2005-04-06 14:30:00,24.75,24.75,24.74,24.75,56800.0,12.9887,12.9887,12.9834,12.9887,56800.0
2005-04-06 14:40:00,24.75,24.75,24.73,24.75,43800.0,12.9887,12.9887,12.9782,12.9887,43800.0
2005-04-06 14:50:00,24.75,24.77,24.74,24.74,34600.0,12.9887,12.9992,12.9834,12.9834,34600.0
2005-04-06 15:00:00,24.75,24.76,24.75,24.76,24000.0,12.9887,12.9939,12.9887,12.9939,24000.0
2005-04-06 15:10:00,24.75,24.77,24.73,24.73,28200.0,12.9887,12.9992,12.9782,12.9782,28200.0
2005-04-06 15:20:00,24.73,24.74,24.7,24.72,91200.0,12.9782,12.9834,12.9624,12.9729,91200.0
2005-04-06 15:30:00,24.72,24.73,24.7,24.73,79000.0,12.9729,12.9782,12.9624,12.9782,79000.0
2005-04-06 15:40:00,24.73,24.73,24.72,24.73,42000.0,12.9782,12.9782,12.9729,12.9782,42000.0
2005-04-06 15:50:00,24.73,24.75,24.72,24.75,117400.0,12.9782,12.9887,12.9729,12.9887,117400.0
2005-04-07 09:30:00,24.6,24.63,24.51,24.62,279600.0,12.9909,13.0067,12.9434,13.0014,279600.0
2005-04-07 09:40:00,24.63,24.68,24.62,24.62,76600.0,13.0067,13.0331,13.0014,13.0014,76600.0
2005-04-07 09:50:00,24.62,24.63,24.49,24.52,175800.0,13.0014,13.0067,12.9328,12.9486,175800.0
2005-04-07 10:00:00,24.52,24.56,24.52,24.54,37400.0,12.9486,12.9698,12.9486,12.9592,37400.0
2005-04-07 10:10:00,24.54,24.57,24.54,24.56,9600.0,12.9592,12.975,12.9592,12.9698,9600.0
2005-04-07 10:20:00,24.56,24.57,24.53,24.57,30800.0,12.9698,12.975,12.9539,12.975,30800.0
2005-04-07 10:30:00,24.57,24.69,24.57,24.66,135200.0,12.975,13.0384,12.975,13.0226,135200.0
2005-04-07 10:40:00,24.66,24.67,24.6,24.63,124400.0,13.0226,13.0279,12.9909,13.0067,124400.0
2005-04-07 10:50:00,24.64,24.68,24.63,24.66,110800.0,13.012,13.0331,13.0067,13.0226,110800.0
2005-04-07 11:00:00,24.66,24.68,24.65,24.67,87800.0,13.0226,13.0331,13.0173,13.0279,87800.0
2005-04-07 11:10:00,24.68,24.68,24.65,24.65,55600.0,13.0331,13.0331,13.0173,13.0173,55600.0
2005-04-07 11:20:00,24.66,24.68,24.66,24.68,307000.0,13.0226,13.0331,13.0226,13.0331,307000.0
2005-04-07 11:30:00,24.68,24.69,24.68,24.69,66200.0,13.0331,13.0384,13.0331,13.0384,66200.0
2005-04-07 11:40:00,24.68,24.73,24.68,24.71,99800.0,13.0331,13.0595,13.0331,13.049,99800.0
2005-04-07 11:50:00,24.71,24.74,24.71,24.74,40000.0,13.049,13.0648,13.049,13.0648,40000.0
2005-04-07 12:00:00,24.73,24.75,24.71,24.73,82600.0,13.0595,13.0701,13.049,13.0595,82600.0
2005-04-07 12:10:00,24.73,24.74,24.71,24.71,24400.0,13.0595,13.0648,13.049,13.049,24400.0
2005-04-07 12:20:00,24.71,24.72,24.7,24.72,37800.0,13.049,13.0543,13.0437,13.0543,37800.0
2005-04-07 12:30:00,24.72,24.75,24.71,24.75,70200.0,13.0543,13.0701,13.049,13.0701,70200.0
2005-04-07 12:40:00,24.75,24.75,24.73,24.73,133600.0,13.0701,13.0701,13.0595,13.0595,133600.0
2005-04-07 12:50:00,24.73,24.75,24.71,24.72,25600.0,13.0595,13.0701,13.049,13.0543,25600.0
2005-04-07 13:00:00,24.72,24.72,24.68,24.68,36600.0,13.0543,13.0543,13.0331,13.0331,36600.0
2005-04-07 13:10:00,24.68,24.72,24.68,24.72,45200.0,13.0331,13.0543,13.0331,13.0543,45200.0
2005-04-07 13:20:00,24.73,24.74,24.72,24.72,22200.0,13.0595,13.0648,13.0543,13.0543,22200.0
2005-04-07 13:30:00,24.72,24.72,24.66,24.67,22800.0,13.0543,13.0543,13.0226,13.0279,22800.0
2005-04-07 13:40:00,24.67,24.68,24.65,24.67,34200.0,13.0279,13.0331,13.0173,13.0279,34200.0
2005-04-07 13:50:00,24.66,24.68,24.66,24.67,17000.0,13.0226,13.0331,13.0226,13.0279,17000.0
2005-04-07 14:00:00,24.67,24.72,24.66,24.71,26000.0,13.0279,13.0543,13.0226,13.049,26000.0
2005-04-07 14:10:00,24.71,24.71,24.67,24.68,69800.0,13.049,13.049,13.0279,13.0331,69800.0
2005-04-07 14:20:00,24.68,24.71,24.68,24.68,19200.0,13.0331,13.049,13.0331,13.0331,19200.0
2005-04-07 14:30:00,24.67,24.71,24.67,24.71,33800.0,13.0279,13.049,13.0279,13.049,33800.0
2005-04-07 14:40:00,24.71,24.75,24.71,24.72,50400.0,13.049,13.0701,13.049,13.0543,50400.0
2005-04-07 14:50:00,24.72,24.72,24.71,24.72,19200.0,13.0543,13.0543,13.049,13.0543,19200.0
2005-04-07 15:00:00,24.72,24.75,24.18,24.67,122200.0,13.0543,13.0701,12.7691,13.0279,122200.0
2005-04-07 15:10:00,24.67,24.7,24.67,24.69,46400.0,13.0279,13.0437,13.0279,13.0384,46400.0
2005-04-07 15:20:00,24.68,24.68,24.66,24.67,45200.0,13.0331,13.0331,13.0226,13.0279,45200.0
2005-04-07 15:30:00,24.67,24.7,24.67,24.69,71000.0,13.0279,13.0437,13.0279,13.0384,71000.0
2005-04-07 15:40:00,24.69,24.74,24.68,24.7,235000.0,13.0384,13.0648,13.0331,13.0437,235000.0
2005-04-07 15:50:00,24.7,24.77,24.7,24.74,231600.0,13.0437,13.0807,13.0437,13.0648,231600.0
2005-04-08 09:30:00,24.65,24.74,24.65,24.74,106400.0,13.0173,13.0648,13.0173,13.0648,106400.0
2005-04-08 09:40:00,24.74,24.74,24.69,24.73,77200.0,13.0648,13.0648,13.0384,13.0595,77200.0
2005-04-08 09:50:00,24.73,24.79,24.73,24.79,116600.0,13.0595,13.0912,13.0595,13.0912,116600.0
2005-04-08 10:00:00,24.79,24.79,24.74,24.74,49200.0,13.0912,13.0912,13.0648,13.0648,49200.0
2005-04-08 10:10:00,24.74,24.82,24.74,24.82,126000.0,13.0648,13.1071,13.0648,13.1071,126000.0
2005-04-08 10:20:00,24.82,24.83,24.75,24.75,73000.0,13.1071,13.1123,13.0701,13.0701,73000.0
2005-04-08 10:30:00,24.77,24.77,24.72,24.75,62200.0,13.0807,13.0807,13.0543,13.0701,62200.0
2005-04-08 10:40:00,24.75,24.77,24.73,24.76,61800.0,13.0701,13.0807,13.0595,13.0754,61800.0
2005-04-08 10:50:00,24.77,24.83,24.75,24.8,98600.0,13.0807,13.1123,13.0701,13.0965,98600.0
2005-04-08 11:00:00,24.79,24.79,24.72,24.73,85600.0,13.0912,13.0912,13.0543,13.0595,85600.0
2005-04-08 11:10:00,24.73,24.78,24.72,24.72,82000.0,13.0595,13.0859,13.0543,13.0543,82000.0
2005-04-08 11:20:00,24.72,24.77,24.72,24.75,76400.0,13.0543,13.0807,13.0543,13.0701,76400.0
2005-04-08 11:30:00,24.74,24.76,24.74,24.75,127600.0,13.0648,13.0754,13.0648,13.0701,127600.0
2005-04-08 11:40:00,24.75,24.75,24.68,24.71,207800.0,13.0701,13.0701,13.0331,13.049,207800.0
2005-04-08 11:50:00,24.71,24.75,24.68,24.75,118800.0,13.049,13.0701,13.0331,13.0701,118800.0
2005-04-08 12:00:00,24.75,24.76,24.75,24.75,41600.0,13.0701,13.0754,13.0701,13.0701,41600.0
2005-04-08 12:10:00,24.75,24.75,24.75,24.75,21800.0,13.0701,13.0701,13.0701,13.0701,21800.0
2005-04-08 12:20:00,24.75,24.78,24.75,24.78,33000.0,13.0701,13.0859,13.0701,13.0859,33000.0
2005-04-08 12:30:00,24.78,24.78,24.75,24.76,18400.0,13.0859,13.0859,13.0701,13.0754,18400.0
2005-04-08 12:40:00,24.76,24.76,24.75,24.75,22600.0,13.0754,13.0754,13.0701,13.0701,22600.0
2005-04-08 12:50:00,24.74,24.77,24.72,24.74,26200.0,13.0648,13.0807,13.0543,13.0648,26200.0
2005-04-08 13:00:00,24.74,24.75,24.74,24.74,61000.0,13.0648,13.0701,13.0648,13.0648,61000.0
2005-04-08 13:10:00,24.74,24.75,24.73,24.73,42800.0,13.0648,13.0701,13.0595,13.0595,42800.0
2005-04-08 13:20:00,24.73,24.74,24.73,24.73,39200.0,13.0595,13.0648,13.0595,13.0595,39200.0
2005-04-08 13:30:00,24.73,24.75,24.73,24.75,31200.0,13.0595,13.0701,13.0595,13.0701,31200.0
2005-04-08 13:40:00,24.75,24.75,24.73,24.73,16400.0,13.0701,13.0701,13.0595,13.0595,16400.0
2005-04-08 13:50:00,24.73,24.75,24.73,24.73,18800.0,13.0595,13.0701,13.0595,13.0595,18800.0
2005-04-08 14:00:00,24.73,24.74,24.72,24.73,143800.0,13.0595,13.0648,13.0543,13.0595,143800.0
2005-04-08 14:10:00,24.73,24.73,24.68,24.7,52200.0,13.0595,13.0595,13.0331,13.0437,52200.0
2005-04-08 14:20:00,24.7,24.7,24.67,24.67,20000.0,13.0437,13.0437,13.0279,13.0279,20000.0
2005-04-08 14:30:00,24.67,24.7,24.67,24.69,31800.0,13.0279,13.0437,13.0279,13.0384,31800.0
2005-04-08 14:40:00,24.69,24.7,24.67,24.68,23400.0,13.0384,13.0437,13.0279,13.0331,23400.0
2005-04-08 14:50:00,24.68,24.7,24.66,24.66,21000.0,13.0331,13.0437,13.0226,13.0226,21000.0
2005-04-08 15:00:00,24.66,24.66,24.61,24.61,39600.0,13.0226,13.0226,12.9962,12.9962,39600.0
2005-04-08 15:10:00,24.6,24.61,24.54,24.54,92200.0,12.9909,12.9962,12.9592,12.9592,92200.0
2005-04-08 15:20:00,24.54,24.54,24.52,24.53,93800.0,12.9592,12.9592,12.9486,12.9539,93800.0
2005-04-08 15:30:00,24.53,24.58,24.53,24.56,108200.0,12.9539,12.9803,12.9539,12.9698,108200.0
2005-04-08 15:40:00,24.57,24.59,24.56,24.59,96800.0,12.975,12.9856,12.9698,12.9856,96800.0
2005-04-08 15:50:00,24.6,24.64,24.59,24.61,179000.0,12.9909,13.012,12.9856,12.9962,179000.0
2005-04-11 09:30:00,24.71,24.8,24.7,24.71,71000.0,13.049,13.0965,13.0437,13.049,71000.0
2005-04-11 09:40:00,24.71,24.71,24.63,24.66,48600.0,13.049,13.049,13.0067,13.0226,48600.0
2005-04-11 09:50:00,24.66,24.66,24.64,24.65,42200.0,13.0226,13.0226,13.012,13.0173,42200.0
2005-04-11 10:00:00,24.66,24.68,24.65,24.66,44600.0,13.0226,13.0331,13.0173,13.0226,44600.0
2005-04-11 10:10:00,24.65,24.66,24.64,24.64,74800.0,13.0173,13.0226,13.012,13.012,74800.0
2005-04-11 10:20:00,24.64,24.68,24.64,24.68,85400.0,13.012,13.0331,13.012,13.0331,85400.0
2005-04-11 10:30:00,24.67,24.69,24.65,24.65,89000.0,13.0279,13.0384,13.0173,13.0173,89000.0
2005-04-11 10:40:00,24.65,24.67,24.63,24.63,29000.0,13.0173,13.0279,13.0067,13.0067,29000.0
2005-04-11 10:50:00,24.63,24.66,24.63,24.66,63200.0,13.0067,13.0226,13.0067,13.0226,63200.0
2005-04-11 11:00:00,24.65,24.65,24.63,24.64,24800.0,13.0173,13.0173,13.0067,13.012,24800.0
2005-04-11 11:10:00,24.64,24.64,24.6,24.61,49800.0,13.012,13.012,12.9909,12.9962,49800.0
2005-04-11 11:20:00,24.61,24.61,24.57,24.57,27000.0,12.9962,12.9962,12.975,12.975,27000.0
2005-04-11 11:30:00,24.57,24.59,24.53,24.58,47800.0,12.975,12.9856,12.9539,12.9803,47800.0
2005-04-11 11:40:00,24.58,24.59,24.55,24.55,18400.0,12.9803,12.9856,12.9645,12.9645,18400.0
2005-04-11 11:50:00,24.55,24.58,24.55,24.56,86000.0,12.9645,12.9803,12.9645,12.9698,86000.0
2005-04-11 12:00:00,24.57,24.6,24.55,24.57,24200.0,12.975,12.9909,12.9645,12.975,24200.0
2005-04-11 12:10:00,24.58,24.59,24.58,24.59,14400.0,12.9803,12.9856,12.9803,12.9856,14400.0
2005-04-11 12:20:00,24.58,24.61,24.58,24.61,19800.0,12.9803,12.9962,12.9803,12.9962,19800.0
2005-04-11 12:30:00,24.61,24.65,24.56,24.57,30600.0,12.9962,13.0173,12.9698,12.975,30600.0
2005-04-11 12:40:00,24.57,24.58,24.55,24.56,14400.0,12.975,12.9803,12.9645,12.9698,14400.0
2005-04-11 12:50:00,24.55,24.57,24.55,24.56,13000.0,12.9645,12.975,12.9645,12.9698,13000.0
2005-04-11 13:00:00,24.56,24.6,24.56,24.58,13000.0,12.9698,12.9909,12.9698,12.9803,13000.0
2005-04-11 13:10:00,24.58,24.59,24.57,24.57,18200.0,12.9803,12.9856,12.975,12.975,18200.0
2005-04-11 13:20:00,24.57,24.58,24.54,24.56,21800.0,12.975,12.9803,12.9592,12.9698,21800.0
2005-04-11 13:30:00,24.56,24.63,24.56,24.63,22800.0,12.9698,13.0067,12.9698,13.0067,22800.0
2005-04-11 13:40:00,24.63,24.64,24.6,24.6,65400.0,13.0067,13.012,12.9909,12.9909,65400.0
2005-04-11 13:50:00,24.61,24.61,24.54,24.55,34800.0,12.9962,12.9962,12.9592,12.9645,34800.0
2005-04-11 14:00:00,24.56,24.6,24.56,24.58,39200.0,12.9698,12.9909,12.9698,12.9803,39200.0
2005-04-11 14:10:00,24.59,24.6,24.58,24.6,34400.0,12.9856,12.9909,12.9803,12.9909,34400.0
2005-04-11 14:20:00,24.6,24.63,24.59,24.6,29600.0,12.9909,13.0067,12.9856,12.9909,29600.0
2005-04-11 14:30:00,24.6,24.61,24.58,24.58,34000.0,12.9909,12.9962,12.9803,12.9803,34000.0
2005-04-11 14:40:00,24.58,24.65,24.58,24.64,52400.0,12.9803,13.0173,12.9803,13.012,52400.0
2005-04-11 14:50:00,24.64,24.65,24.62,24.65,44200.0,13.012,13.0173,13.0014,13.0173,44200.0
2005-04-11 15:00:00,24.64,24.68,24.64,24.65,58400.0,13.012,13.0331,13.012,13.0173,58400.0
2005-04-11 15:10:00,24.64,24.66,24.63,24.66,47800.0,13.012,13.0226,13.0067,13.0226,47800.0
2005-04-11 15:20:00,24.65,24.66,24.64,24.65,33000.0,13.0173,13.0226,13.012,13.0173,33000.0
2005-04-11 15:30:00,24.65,24.65,24.61,24.62,43000.0,13.0173,13.0173,12.9962,13.0014,43000.0
2005-04-11 15:40:00,24.63,24.64,24.62,24.63,52600.0,13.0067,13.012,13.0014,13.0067,52600.0
2005-04-11 15:50:00,24.62,24.68,24.61,24.67,132200.0,13.0014,13.0331,12.9962,13.0279,132200.0
2005-04-12 09:30:00,24.69,24.7,24.67,24.7,63200.0,13.0384,13.0437,13.0279,13.0437,63200.0
2005-04-12 09:40:00,24.69,24.7,24.59,24.59,46800.0,13.0384,13.0437,12.9856,12.9856,46800.0
2005-04-12 09:50:00,24.59,24.61,24.55,24.55,58800.0,12.9856,12.9962,12.9645,12.9645,58800.0
2005-04-12 10:00:00,24.55,24.6,24.54,24.57,31600.0,12.9645,12.9909,12.9592,12.975,31600.0
2005-04-12 10:10:00,24.57,24.6,24.55,24.57,43600.0,12.975,12.9909,12.9645,12.975,43600.0
2005-04-12 10:20:00,24.57,24.59,24.54,24.58,30400.0,12.975,12.9856,12.9592,12.9803,30400.0
2005-04-12 10:30:00,24.57,24.57,24.5,24.5,42200.0,12.975,12.975,12.9381,12.9381,42200.0
2005-04-12 10:40:00,24.5,24.51,24.48,24.49,77400.0,12.9381,12.9434,12.9275,12.9328,77400.0
2005-04-12 10:50:00,24.49,24.52,24.48,24.5,44000.0,12.9328,12.9486,12.9275,12.9381,44000.0
2005-04-12 11:00:00,24.5,24.53,24.5,24.52,58000.0,12.9381,12.9539,12.9381,12.9486,58000.0
2005-04-12 11:10:00,24.53,24.53,24.51,24.51,29800.0,12.9539,12.9539,12.9434,12.9434,29800.0
2005-04-12 11:20:00,24.51,24.53,24.51,24.52,19400.0,12.9434,12.9539,12.9434,12.9486,19400.0
2005-04-12 11:30:00,24.52,24.53,24.5,24.5,64400.0,12.9486,12.9539,12.9381,12.9381,64400.0
2005-04-12 11:40:00,24.5,24.52,24.5,24.52,34800.0,12.9381,12.9486,12.9381,12.9486,34800.0
2005-04-12 11:50:00,24.51,24.52,24.49,24.5,24200.0,12.9434,12.9486,12.9328,12.9381,24200.0
2005-04-12 12:00:00,24.5,24.5,24.5,24.5,16200.0,12.9381,12.9381,12.9381,12.9381,16200.0
2005-04-12 12:10:00,24.5,24.51,24.5,24.5,7400.0,12.9381,12.9434,12.9381,12.9381,7400.0
2005-04-12 12:20:00,24.5,24.5,24.5,24.5,13000.0,12.9381,12.9381,12.9381,12.9381,13000.0
2005-04-12 12:30:00,24.5,24.53,24.5,24.52,53600.0,12.9381,12.9539,12.9381,12.9486,53600.0
2005-04-12 12:40:00,24.52,24.52,24.5,24.52,13000.0,12.9486,12.9486,12.9381,12.9486,13000.0
2005-04-12 12:50:00,24.52,24.53,24.5,24.5,85400.0,12.9486,12.9539,12.9381,12.9381,85400.0
2005-04-12 13:00:00,24.5,24.54,24.5,24.53,84600.0,12.9381,12.9592,12.9381,12.9539,84600.0
2005-04-12 13:10:00,24.53,24.54,24.52,24.54,27400.0,12.9539,12.9592,12.9486,12.9592,27400.0
2005-04-12 13:20:00,24.54,24.58,24.53,24.58,40000.0,12.9592,12.9803,12.9539,12.9803,40000.0
2005-04-12 13:30:00,24.58,24.59,24.56,24.59,35800.0,12.9803,12.9856,12.9698,12.9856,35800.0
2005-04-12 13:40:00,24.59,24.59,24.53,24.54,20600.0,12.9856,12.9856,12.9539,12.9592,20600.0
2005-04-12 13:50:00,24.54,24.56,24.54,24.56,37400.0,12.9592,12.9698,12.9592,12.9698,37400.0
2005-04-12 14:00:00,24.56,24.61,24.53,24.61,136800.0,12.9698,12.9962,12.9539,12.9962,136800.0
2005-04-12 14:10:00,24.61,24.72,24.61,24.72,138000.0,12.9962,13.0543,12.9962,13.0543,138000.0
2005-04-12 14:20:00,24.72,24.77,24.71,24.73,66200.0,13.0543,13.0807,13.049,13.0595,66200.0
2005-04-12 14:30:00,24.73,24.79,24.72,24.78,74800.0,13.0595,13.0912,13.0543,13.0859,74800.0
2005-04-12 14:40:00,24.78,24.81,24.76,24.79,91200.0,13.0859,13.1018,13.0754,13.0912,91200.0
2005-04-12 14:50:00,24.79,24.85,24.78,24.82,59600.0,13.0912,13.1229,13.0859,13.1071,59600.0
2005-04-12 15:00:00,24.81,24.85,24.81,24.82,65600.0,13.1018,13.1229,13.1018,13.1071,65600.0
2005-04-12 15:10:00,24.81,24.84,24.79,24.84,107600.0,13.1018,13.1176,13.0912,13.1176,107600.0
2005-04-12 15:20:00,24.84,24.84,24.78,24.81,51400.0,13.1176,13.1176,13.0859,13.1018,51400.0
2005-04-12 15:30:00,24.83,24.84,24.8,24.81,80400.0,13.1123,13.1176,13.0965,13.1018,80400.0
2005-04-12 15:40:00,24.81,24.82,24.78,24.81,79000.0,13.1018,13.1071,13.0859,13.1018,79000.0
2005-04-12 15:50:00,24.81,24.84,24.77,24.77,108400.0,13.1018,13.1176,13.0807,13.0807,108400.0
2005-04-13 09:30:00,24.83,24.87,24.81,24.85,148400.0,13.1123,13.1335,13.1018,13.1229,148400.0
2005-04-13 09:40:00,24.89,24.9,24.86,24.9,86800.0,13.144,13.1493,13.1282,13.1493,86800.0
2005-04-13 09:50:00,24.89,24.89,24.81,24.88,77600.0,13.144,13.144,13.1018,13.1388,77600.0
2005-04-13 10:00:00,24.88,24.9,24.86,24.89,60000.0,13.1388,13.1493,13.1282,13.144,60000.0
2005-04-13 10:10:00,24.88,24.89,24.85,24.86,38200.0,13.1388,13.144,13.1229,13.1282,38200.0
2005-04-13 10:20:00,24.86,24.87,24.84,24.86,51800.0,13.1282,13.1335,13.1176,13.1282,51800.0
2005-04-13 10:30:00,24.86,24.89,24.85,24.85,80800.0,13.1282,13.144,13.1229,13.1229,80800.0
2005-04-13 10:40:00,24.85,24.85,24.79,24.79,64800.0,13.1229,13.1229,13.0912,13.0912,64800.0
2005-04-13 10:50:00,24.79,24.83,24.79,24.81,63800.0,13.0912,13.1123,13.0912,13.1018,63800.0
2005-04-13 11:00:00,24.82,24.82,24.76,24.77,72000.0,13.1071,13.1071,13.0754,13.0807,72000.0
2005-04-13 11:10:00,24.77,24.78,24.75,24.76,56000.0,13.0807,13.0859,13.0701,13.0754,56000.0
2005-04-13 11:20:00,24.75,24.76,24.74,24.75,93000.0,13.0701,13.0754,13.0648,13.0701,93000.0
2005-04-13 11:30:00,24.75,24.77,24.74,24.75,79800.0,13.0701,13.0807,13.0648,13.0701,79800.0
2005-04-13 11:40:00,24.75,24.78,24.75,24.78,35200.0,13.0701,13.0859,13.0701,13.0859,35200.0
2005-04-13 11:50:00,24.77,24.77,24.73,24.73,41000.0,13.0807,13.0807,13.0595,13.0595,41000.0
2005-04-13 12:00:00,24.74,24.74,24.71,24.71,41000.0,13.0648,13.0648,13.049,13.049,41000.0
2005-04-13 12:10:00,24.71,24.73,24.69,24.69,31800.0,13.049,13.0595,13.0384,13.0384,31800.0
2005-04-13 12:20:00,24.69,24.7,24.68,24.69,25000.0,13.0384,13.0437,13.0331,13.0384,25000.0
2005-04-13 12:30:00,24.7,24.74,24.68,24.73,31000.0,13.0437,13.0648,13.0331,13.0595,31000.0
2005-04-13 12:40:00,24.73,24.74,24.73,24.74,21400.0,13.0595,13.0648,13.0595,13.0648,21400.0
2005-04-13 12:50:00,24.75,24.8,24.74,24.79,31600.0,13.0701,13.0965,13.0648,13.0912,31600.0
2005-04-13 13:00:00,24.8,24.8,24.73,24.74,65400.0,13.0965,13.0965,13.0595,13.0648,65400.0
2005-04-13 13:10:00,24.74,24.74,24.71,24.73,39000.0,13.0648,13.0648,13.049,13.0595,39000.0
2005-04-13 13:20:00,24.73,24.74,24.68,24.68,47800.0,13.0595,13.0648,13.0331,13.0331,47800.0
2005-04-13 13:30:00,24.68,24.68,24.66,24.68,27400.0,13.0331,13.0331,13.0226,13.0331,27400.0
2005-04-13 13:40:00,24.68,24.68,24.62,24.63,44200.0,13.0331,13.0331,13.0014,13.0067,44200.0
2005-04-13 13:50:00,24.63,24.63,24.58,24.58,31600.0,13.0067,13.0067,12.9803,12.9803,31600.0
2005-04-13 14:00:00,24.59,24.65,24.59,24.64,34200.0,12.9856,13.0173,12.9856,13.012,34200.0
2005-04-13 14:10:00,24.64,24.64,24.6,24.62,27800.0,13.012,13.012,12.9909,13.0014,27800.0
2005-04-13 14:20:00,24.63,24.65,24.61,24.64,41800.0,13.0067,13.0173,12.9962,13.012,41800.0
2005-04-13 14:30:00,24.65,24.69,24.63,24.68,43600.0,13.0173,13.0384,13.0067,13.0331,43600.0
2005-04-13 14:40:00,24.68,24.69,24.66,24.66,40800.0,13.0331,13.0384,13.0226,13.0226,40800.0
2005-04-13 14:50:00,24.67,24.67,24.59,24.6,81200.0,13.0279,13.0279,12.9856,12.9909,81200.0
2005-04-13 15:00:00,24.6,24.61,24.56,24.56,71000.0,12.9909,12.9962,12.9698,12.9698,71000.0
2005-04-13 15:10:00,24.56,24.58,24.52,24.56,83200.0,12.9698,12.9803,12.9486,12.9698,83200.0
2005-04-13 15:20:00,24.55,24.56,24.53,24.54,47000.0,12.9645,12.9698,12.9539,12.9592,47000.0
2005-04-13 15:30:00,24.54,24.56,24.53,24.54,119800.0,12.9592,12.9698,12.9539,12.9592,119800.0
2005-04-13 15:40:00,24.54,24.58,24.52,24.56,152200.0,12.9592,12.9803,12.9486,12.9698,152200.0
2005-04-13 15:50:00,24.55,24.56,24.53,24.53,249400.0,12.9645,12.9698,12.9539,12.9539,249400.0
2005-04-14 09:30:00,24.55,24.55,24.46,24.47,83000.0,12.9645,12.9645,12.917,12.9222,83000.0
2005-04-14 09:40:00,24.47,24.5,24.45,24.49,80200.0,12.9222,12.9381,12.9117,12.9328,80200.0
2005-04-14 09:50:00,24.49,24.53,24.44,24.46,117000.0,12.9328,12.9539,12.9064,12.917,117000.0
2005-04-14 10:00:00,24.47,24.47,24.43,24.45,197400.0,12.9222,12.9222,12.9011,12.9117,197400.0
2005-04-14 10:10:00,24.45,24.47,24.45,24.45,79600.0,12.9117,12.9222,12.9117,12.9117,79600.0
2005-04-14 10:20:00,24.45,24.46,24.41,24.45,124000.0,12.9117,12.917,12.8906,12.9117,124000.0
2005-04-14 10:30:00,24.45,24.46,24.43,24.44,136000.0,12.9117,12.917,12.9011,12.9064,136000.0
2005-04-14 10:40:00,24.44,24.46,24.43,24.46,70200.0,12.9064,12.917,12.9011,12.917,70200.0
2005-04-14 10:50:00,24.46,24.53,24.44,24.49,99600.0,12.917,12.9539,12.9064,12.9328,99600.0
2005-04-14 11:00:00,24.49,24.53,24.46,24.52,49000.0,12.9328,12.9539,12.917,12.9486,49000.0
2005-04-14 11:10:00,24.52,24.55,24.47,24.5,85800.0,12.9486,12.9645,12.9222,12.9381,85800.0
2005-04-14 11:20:00,24.5,24.52,24.5,24.5,145400.0,12.9381,12.9486,12.9381,12.9381,145400.0
2005-04-14 11:30:00,24.5,24.57,24.5,24.53,96600.0,12.9381,12.975,12.9381,12.9539,96600.0
2005-04-14 11:40:00,24.53,24.53,24.5,24.53,36800.0,12.9539,12.9539,12.9381,12.9539,36800.0
2005-04-14 11:50:00,24.52,24.55,24.52,24.55,317800.0,12.9486,12.9645,12.9486,12.9645,317800.0
2005-04-14 12:00:00,24.54,24.58,24.52,24.57,62600.0,12.9592,12.9803,12.9486,12.975,62600.0
2005-04-14 12:10:00,24.58,24.62,24.55,24.56,49200.0,12.9803,13.0014,12.9645,12.9698,49200.0
2005-04-14 12:20:00,24.56,24.57,24.54,24.56,23400.0,12.9698,12.975,12.9592,12.9698,23400.0
2005-04-14 12:30:00,24.57,24.58,24.56,24.57,32200.0,12.975,12.9803,12.9698,12.975,32200.0
2005-04-14 12:40:00,24.56,24.58,24.55,24.57,115600.0,12.9698,12.9803,12.9645,12.975,115600.0
2005-04-14 12:50:00,24.57,24.59,24.55,24.59,179200.0,12.975,12.9856,12.9645,12.9856,179200.0
2005-04-14 13:00:00,24.59,24.59,24.54,24.54,32400.0,12.9856,12.9856,12.9592,12.9592,32400.0
2005-04-14 13:10:00,24.54,24.55,24.52,24.52,50200.0,12.9592,12.9645,12.9486,12.9486,50200.0
2005-04-14 13:20:00,24.52,24.55,24.52,24.53,41200.0,12.9486,12.9645,12.9486,12.9539,41200.0
2005-04-14 13:30:00,24.52,24.58,24.5,24.58,84200.0,12.9486,12.9803,12.9381,12.9803,84200.0
2005-04-14 13:40:00,24.58,24.58,24.55,24.55,42800.0,12.9803,12.9803,12.9645,12.9645,42800.0
2005-04-14 13:50:00,24.55,24.55,24.51,24.51,142400.0,12.9645,12.9645,12.9434,12.9434,142400.0
2005-04-14 14:00:00,24.52,24.53,24.5,24.5,48400.0,12.9486,12.9539,12.9381,12.9381,48400.0
2005-04-14 14:10:00,24.5,24.54,24.5,24.54,57000.0,12.9381,12.9592,12.9381,12.9592,57000.0
2005-04-14 14:20:00,24.54,24.54,24.5,24.53,61200.0,12.9592,12.9592,12.9381,12.9539,61200.0
2005-04-14 14:30:00,24.53,24.54,24.49,24.49,45000.0,12.9539,12.9592,12.9328,12.9328,45000.0
2005-04-14 14:40:00,24.5,24.51,24.48,24.5,82600.0,12.9381,12.9434,12.9275,12.9381,82600.0
2005-04-14 14:50:00,24.5,24.5,24.48,24.5,96800.0,12.9381,12.9381,12.9275,12.9381,96800.0
2005-04-14 15:00:00,24.5,24.5,24.48,24.48,101400.0,12.9381,12.9381,12.9275,12.9275,101400.0
2005-04-14 15:10:00,24.47,24.5,24.47,24.48,61600.0,12.9222,12.9381,12.9222,12.9275,61600.0
2005-04-14 15:20:00,24.48,24.5,24.48,24.5,88200.0,12.9275,12.9381,12.9275,12.9381,88200.0
2005-04-14 15:30:00,24.5,24.53,24.49,24.49,95000.0,12.9381,12.9539,12.9328,12.9328,95000.0
2005-04-14 15:40:00,24.49,24.49,24.43,24.43,119600.0,12.9328,12.9328,12.9011,12.9011,119600.0
2005-04-14 15:50:00,24.5,24.5,24.42,24.42,198200.0,12.9381,12.9381,12.8958,12.8958,198200.0
2005-04-15 09:30:00,24.41,24.42,24.26,24.38,129000.0,12.8906,12.8958,12.8113,12.8747,129000.0
2005-04-15 09:40:00,24.38,24.42,24.36,24.37,43400.0,12.8747,12.8958,12.8641,12.8694,43400.0
2005-04-15 09:50:00,24.36,24.5,24.36,24.37,54800.0,12.8641,12.9381,12.8641,12.8694,54800.0
2005-04-15 10:00:00,24.37,24.39,24.34,24.35,105200.0,12.8694,12.88,12.8536,12.8589,105200.0
2005-04-15 10:10:00,24.36,24.41,24.33,24.38,140000.0,12.8641,12.8906,12.8483,12.8747,140000.0
2005-04-15 10:20:00,24.38,24.49,24.37,24.47,48000.0,12.8747,12.9328,12.8694,12.9222,48000.0
2005-04-15 10:30:00,24.48,24.53,24.43,24.44,109200.0,12.9275,12.9539,12.9011,12.9064,109200.0
2005-04-15 10:40:00,24.42,24.53,24.42,24.44,70400.0,12.8958,12.9539,12.8958,12.9064,70400.0
2005-04-15 10:50:00,24.45,24.52,24.44,24.5,118400.0,12.9117,12.9486,12.9064,12.9381,118400.0
2005-04-15 11:00:00,24.51,24.52,24.43,24.46,61600.0,12.9434,12.9486,12.9011,12.917,61600.0
2005-04-15 11:10:00,24.45,24.47,24.43,24.45,122400.0,12.9117,12.9222,12.9011,12.9117,122400.0
2005-04-15 11:20:00,24.46,24.47,24.43,24.43,31200.0,12.917,12.9222,12.9011,12.9011,31200.0
2005-04-15 11:30:00,24.43,24.49,24.42,24.43,109200.0,12.9011,12.9328,12.8958,12.9011,109200.0
2005-04-15 11:40:00,24.43,24.48,24.43,24.44,172600.0,12.9011,12.9275,12.9011,12.9064,172600.0
2005-04-15 11:50:00,24.43,24.48,24.43,24.47,61000.0,12.9011,12.9275,12.9011,12.9222,61000.0
2005-04-15 12:00:00,24.48,24.52,24.43,24.52,78000.0,12.9275,12.9486,12.9011,12.9486,78000.0
2005-04-15 12:10:00,24.52,24.52,24.45,24.46,44000.0,12.9486,12.9486,12.9117,12.917,44000.0
2005-04-15 12:20:00,24.47,24.5,24.46,24.48,34400.0,12.9222,12.9381,12.917,12.9275,34400.0
2005-04-15 12:30:00,24.49,24.52,24.49,24.5,61000.0,12.9328,12.9486,12.9328,12.9381,61000.0
2005-04-15 12:40:00,24.5,24.5,24.49,24.49,56000.0,12.9381,12.9381,12.9328,12.9328,56000.0
2005-04-15 12:50:00,24.5,24.5,24.41,24.41,43400.0,12.9381,12.9381,12.8906,12.8906,43400.0
2005-04-15 13:00:00,24.42,24.47,24.41,24.45,56400.0,12.8958,12.9222,12.8906,12.9117,56400.0
2005-04-15 13:10:00,24.46,24.49,24.43,24.49,53600.0,12.917,12.9328,12.9011,12.9328,53600.0
2005-04-15 13:20:00,24.48,24.52,24.48,24.49,59400.0,12.9275,12.9486,12.9275,12.9328,59400.0
2005-04-15 13:30:00,24.48,24.5,24.46,24.47,51800.0,12.9275,12.9381,12.917,12.9222,51800.0
2005-04-15 13:40:00,24.47,24.49,24.43,24.43,52000.0,12.9222,12.9328,12.9011,12.9011,52000.0
2005-04-15 13:50:00,24.42,24.45,24.41,24.41,76000.0,12.8958,12.9117,12.8906,12.8906,76000.0
2005-04-15 14:00:00,24.41,24.45,24.4,24.45,48800.0,12.8906,12.9117,12.8853,12.9117,48800.0
2005-04-15 14:10:00,24.45,24.49,24.44,24.49,69800.0,12.9117,12.9328,12.9064,12.9328,69800.0
2005-04-15 14:20:00,24.49,24.5,24.43,24.43,50200.0,12.9328,12.9381,12.9011,12.9011,50200.0
2005-04-15 14:30:00,24.42,24.43,24.37,24.37,49000.0,12.8958,12.9011,12.8694,12.8694,49000.0
2005-04-15 14:40:00,24.38,24.4,24.35,24.4,72000.0,12.8747,12.8853,12.8589,12.8853,72000.0
2005-04-15 14:50:00,24.39,24.41,24.32,24.41,61200.0,12.88,12.8906,12.843,12.8906,61200.0
2005-04-15 15:00:00,24.41,24.43,24.34,24.35,75200.0,12.8906,12.9011,12.8536,12.8589,75200.0
2005-04-15 15:10:00,24.35,24.36,24.27,24.33,102000.0,12.8589,12.8641,12.8166,12.8483,102000.0
2005-04-15 15:20:00,24.33,24.33,24.27,24.3,68200.0,12.8483,12.8483,12.8166,12.8325,68200.0
2005-04-15 15:30:00,24.3,24.33,24.26,24.28,119000.0,12.8325,12.8483,12.8113,12.8219,119000.0
2005-04-15 15:40:00,24.28,24.28,24.21,24.23,132600.0,12.8219,12.8219,12.7849,12.7955,132600.0
2005-04-15 15:50:00,24.22,24.23,24.18,24.18,251600.0,12.7902,12.7955,12.7691,12.7691,251600.0
2005-04-18 09:30:00,24.28,24.47,24.23,24.23,80600.0,12.8219,12.9222,12.7955,12.7955,80600.0
2005-04-18 09:40:00,24.23,24.34,24.18,24.32,58800.0,12.7955,12.8536,12.7691,12.843,58800.0
2005-04-18 09:50:00,24.33,24.4,24.3,24.36,84800.0,12.8483,12.8853,12.8325,12.8641,84800.0
2005-04-18 10:00:00,24.37,24.42,24.35,24.38,130000.0,12.8694,12.8958,12.8589,12.8747,130000.0
2005-04-18 10:10:00,24.39,24.43,24.27,24.31,77400.0,12.88,12.9011,12.8166,12.8377,77400.0
2005-04-18 10:20:00,24.33,24.34,24.24,24.29,45600.0,12.8483,12.8536,12.8008,12.8272,45600.0
2005-04-18 10:30:00,24.29,24.29,24.25,24.25,54000.0,12.8272,12.8272,12.8061,12.8061,54000.0
2005-04-18 10:40:00,24.25,24.29,24.23,24.25,56200.0,12.8061,12.8272,12.7955,12.8061,56200.0
2005-04-18 10:50:00,24.25,24.29,24.2,24.27,34800.0,12.8061,12.8272,12.7797,12.8166,34800.0
2005-04-18 11:00:00,24.27,24.34,24.25,24.27,64800.0,12.8166,12.8536,12.8061,12.8166,64800.0
2005-04-18 11:10:00,24.27,24.27,24.22,24.22,34600.0,12.8166,12.8166,12.7902,12.7902,34600.0
2005-04-18 11:20:00,24.22,24.23,24.18,24.18,99800.0,12.7902,12.7955,12.7691,12.7691,99800.0
2005-04-18 11:30:00,24.19,24.2,24.15,24.16,50800.0,12.7744,12.7797,12.7532,12.7585,50800.0
2005-04-18 11:40:00,24.16,24.21,24.11,24.2,159800.0,12.7585,12.7849,12.7321,12.7797,159800.0
2005-04-18 11:50:00,24.2,24.2,24.17,24.18,76800.0,12.7797,12.7797,12.7638,12.7691,76800.0
2005-04-18 12:00:00,24.18,24.2,24.18,24.2,55600.0,12.7691,12.7797,12.7691,12.7797,55600.0
2005-04-18 12:10:00,24.2,24.2,24.16,24.17,120800.0,12.7797,12.7797,12.7585,12.7638,120800.0
2005-04-18 12:20:00,24.17,24.22,24.17,24.21,32000.0,12.7638,12.7902,12.7638,12.7849,32000.0
2005-04-18 12:30:00,24.21,24.26,24.2,24.26,93400.0,12.7849,12.8113,12.7797,12.8113,93400.0
2005-04-18 12:40:00,24.25,24.25,24.23,24.25,45800.0,12.8061,12.8061,12.7955,12.8061,45800.0
2005-04-18 12:50:00,24.24,24.25,24.18,24.22,182400.0,12.8008,12.8061,12.7691,12.7902,182400.0
2005-04-18 13:00:00,24.22,24.25,24.21,24.24,43400.0,12.7902,12.8061,12.7849,12.8008,43400.0
2005-04-18 13:10:00,24.23,24.24,24.18,24.22,50400.0,12.7955,12.8008,12.7691,12.7902,50400.0
2005-04-18 13:20:00,24.22,24.25,24.2,24.25,54800.0,12.7902,12.8061,12.7797,12.8061,54800.0
2005-04-18 13:30:00,24.24,24.26,24.23,24.24,35000.0,12.8008,12.8113,12.7955,12.8008,35000.0
2005-04-18 13:40:00,24.24,24.24,24.22,24.22,30400.0,12.8008,12.8008,12.7902,12.7902,30400.0
2005-04-18 13:50:00,24.22,24.25,24.22,24.25,30000.0,12.7902,12.8061,12.7902,12.8061,30000.0
2005-04-18 14:00:00,24.25,24.27,24.23,24.23,38600.0,12.8061,12.8166,12.7955,12.7955,38600.0
2005-04-18 14:10:00,24.24,24.24,24.2,24.21,173200.0,12.8008,12.8008,12.7797,12.7849,173200.0
2005-04-18 14:20:00,24.21,24.22,24.2,24.22,126200.0,12.7849,12.7902,12.7797,12.7902,126200.0
2005-04-18 14:30:00,24.22,24.23,24.21,24.23,24400.0,12.7902,12.7955,12.7849,12.7955,24400.0
2005-04-18 14:40:00,24.23,24.23,24.2,24.23,43600.0,12.7955,12.7955,12.7797,12.7955,43600.0
2005-04-18 14:50:00,24.23,24.27,24.23,24.26,41600.0,12.7955,12.8166,12.7955,12.8113,41600.0
2005-04-18 15:00:00,24.27,24.3,24.26,24.28,112000.0,12.8166,12.8325,12.8113,12.8219,112000.0
2005-04-18 15:10:00,24.27,24.31,24.26,24.31,59800.0,12.8166,12.8377,12.8113,12.8377,59800.0
2005-04-18 15:20:00,24.31,24.34,24.29,24.33,120200.0,12.8377,12.8536,12.8272,12.8483,120200.0
2005-04-18 15:30:00,24.33,24.34,24.31,24.31,62000.0,12.8483,12.8536,12.8377,12.8377,62000.0
2005-04-18 15:40:00,24.33,24.34,24.28,24.3,211800.0,12.8483,12.8536,12.8219,12.8325,211800.0
2005-04-18 15:50:00,24.3,24.3,24.27,24.29,152800.0,12.8325,12.8325,12.8166,12.8272,152800.0
2005-04-19 09:30:00,24.35,24.37,24.21,24.25,83200.0,12.8589,12.8694,12.7849,12.8061,83200.0
2005-04-19 09:40:00,24.25,24.29,24.24,24.27,180200.0,12.8061,12.8272,12.8008,12.8166,180200.0
2005-04-19 09:50:00,24.27,24.35,24.26,24.35,55400.0,12.8166,12.8589,12.8113,12.8589,55400.0
2005-04-19 10:00:00,24.35,24.38,24.34,24.35,84200.0,12.8589,12.8747,12.8536,12.8589,84200.0
2005-04-19 10:10:00,24.35,24.38,24.35,24.36,108200.0,12.8589,12.8747,12.8589,12.8641,108200.0
2005-04-19 10:20:00,24.36,24.38,24.35,24.36,86800.0,12.8641,12.8747,12.8589,12.8641,86800.0
2005-04-19 10:30:00,24.36,24.38,24.34,24.34,84800.0,12.8641,12.8747,12.8536,12.8536,84800.0
2005-04-19 10:40:00,24.34,24.34,24.31,24.31,65000.0,12.8536,12.8536,12.8377,12.8377,65000.0
2005-04-19 10:50:00,24.31,24.32,24.3,24.32,59800.0,12.8377,12.843,12.8325,12.843,59800.0
2005-04-19 11:00:00,24.31,24.32,24.25,24.27,98800.0,12.8377,12.843,12.8061,12.8166,98800.0
2005-04-19 11:10:00,24.27,24.32,24.25,24.32,31800.0,12.8166,12.843,12.8061,12.843,31800.0
2005-04-19 11:20:00,24.32,24.32,24.29,24.29,24000.0,12.843,12.843,12.8272,12.8272,24000.0
2005-04-19 11:30:00,24.29,24.31,24.25,24.28,42000.0,12.8272,12.8377,12.8061,12.8219,42000.0
2005-04-19 11:40:00,24.28,24.28,24.26,24.27,24600.0,12.8219,12.8219,12.8113,12.8166,24600.0
2005-04-19 11:50:00,24.27,24.29,24.26,24.29,19000.0,12.8166,12.8272,12.8113,12.8272,19000.0
2005-04-19 12:00:00,24.29,24.3,24.27,24.27,71200.0,12.8272,12.8325,12.8166,12.8166,71200.0
2005-04-19 12:10:00,24.28,24.31,24.27,24.31,40600.0,12.8219,12.8377,12.8166,12.8377,40600.0
2005-04-19 12:20:00,24.31,24.31,24.29,24.31,60200.0,12.8377,12.8377,12.8272,12.8377,60200.0
2005-04-19 12:30:00,24.31,24.35,24.31,24.35,36600.0,12.8377,12.8589,12.8377,12.8589,36600.0
2005-04-19 12:40:00,24.35,24.4,24.35,24.4,55400.0,12.8589,12.8853,12.8589,12.8853,55400.0
2005-04-19 12:50:00,24.39,24.4,24.33,24.34,149200.0,12.88,12.8853,12.8483,12.8536,149200.0
2005-04-19 13:00:00,24.34,24.36,24.34,24.35,52000.0,12.8536,12.8641,12.8536,12.8589,52000.0
2005-04-19 13:10:00,24.35,24.35,24.32,24.33,83800.0,12.8589,12.8589,12.843,12.8483,83800.0
2005-04-19 13:20:00,24.33,24.33,24.28,24.33,48000.0,12.8483,12.8483,12.8219,12.8483,48000.0
2005-04-19 13:30:00,24.32,24.36,24.32,24.36,20800.0,12.843,12.8641,12.843,12.8641,20800.0
2005-04-19 13:40:00,24.36,24.38,24.35,24.38,127800.0,12.8641,12.8747,12.8589,12.8747,127800.0
2005-04-19 13:50:00,24.39,24.4,24.36,24.36,51000.0,12.88,12.8853,12.8641,12.8641,51000.0
2005-04-19 14:00:00,24.36,24.38,24.35,24.37,52000.0,12.8641,12.8747,12.8589,12.8694,52000.0
2005-04-19 14:10:00,24.36,24.37,24.35,24.35,41200.0,12.8641,12.8694,12.8589,12.8589,41200.0
2005-04-19 14:20:00,24.35,24.36,24.33,24.34,45600.0,12.8589,12.8641,12.8483,12.8536,45600.0
2005-04-19 14:30:00,24.34,24.35,24.32,24.34,51000.0,12.8536,12.8589,12.843,12.8536,51000.0
2005-04-19 14:40:00,24.33,24.33,24.31,24.33,97800.0,12.8483,12.8483,12.8377,12.8483,97800.0
2005-04-19 14:50:00,24.33,24.34,24.32,24.34,28800.0,12.8483,12.8536,12.843,12.8536,28800.0
2005-04-19 15:00:00,24.33,24.33,24.31,24.33,104400.0,12.8483,12.8483,12.8377,12.8483,104400.0
2005-04-19 15:10:00,24.32,24.34,24.3,24.31,139600.0,12.843,12.8536,12.8325,12.8377,139600.0
2005-04-19 15:20:00,24.31,24.31,24.3,24.3,151000.0,12.8377,12.8377,12.8325,12.8325,151000.0
2005-04-19 15:30:00,24.29,24.32,24.29,24.29,96600.0,12.8272,12.843,12.8272,12.8272,96600.0
2005-04-19 15:40:00,24.29,24.3,24.28,24.3,60400.0,12.8272,12.8325,12.8219,12.8325,60400.0
2005-04-19 15:50:00,24.3,24.3,24.27,24.28,102600.0,12.8325,12.8325,12.8166,12.8219,102600.0
2005-04-20 09:30:00,24.25,24.35,24.25,24.3,95200.0,12.8061,12.8589,12.8061,12.8325,95200.0
2005-04-20 09:40:00,24.31,24.34,24.28,24.33,67400.0,12.8377,12.8536,12.8219,12.8483,67400.0
2005-04-20 09:50:00,24.34,24.34,24.28,24.3,97000.0,12.8536,12.8536,12.8219,12.8325,97000.0
2005-04-20 10:00:00,24.31,24.31,24.28,24.29,44200.0,12.8377,12.8377,12.8219,12.8272,44200.0
2005-04-20 10:10:00,24.29,24.31,24.28,24.3,47200.0,12.8272,12.8377,12.8219,12.8325,47200.0
2005-04-20 10:20:00,24.3,24.32,24.27,24.3,45800.0,12.8325,12.843,12.8166,12.8325,45800.0
2005-04-20 10:30:00,24.3,24.3,24.25,24.25,54200.0,12.8325,12.8325,12.8061,12.8061,54200.0
2005-04-20 10:40:00,24.26,24.28,24.2,24.2,43600.0,12.8113,12.8219,12.7797,12.7797,43600.0
2005-04-20 10:50:00,24.2,24.3,24.18,24.29,42200.0,12.7797,12.8325,12.7691,12.8272,42200.0
2005-04-20 11:00:00,24.28,24.38,24.28,24.33,67600.0,12.8219,12.8747,12.8219,12.8483,67600.0
2005-04-20 11:10:00,24.33,24.33,24.29,24.31,30600.0,12.8483,12.8483,12.8272,12.8377,30600.0
2005-04-20 11:20:00,24.31,24.33,24.28,24.3,43600.0,12.8377,12.8483,12.8219,12.8325,43600.0
2005-04-20 11:30:00,24.3,24.31,24.27,24.29,39400.0,12.8325,12.8377,12.8166,12.8272,39400.0
2005-04-20 11:40:00,24.29,24.3,24.27,24.27,20000.0,12.8272,12.8325,12.8166,12.8166,20000.0
2005-04-20 11:50:00,24.28,24.31,24.28,24.31,106800.0,12.8219,12.8377,12.8219,12.8377,106800.0
2005-04-20 12:00:00,24.3,24.3,24.27,24.27,20400.0,12.8325,12.8325,12.8166,12.8166,20400.0
2005-04-20 12:10:00,24.27,24.28,24.25,24.27,15600.0,12.8166,12.8219,12.8061,12.8166,15600.0
2005-04-20 12:20:00,24.26,24.3,24.26,24.27,27800.0,12.8113,12.8325,12.8113,12.8166,27800.0
2005-04-20 12:30:00,24.27,24.29,24.23,24.25,32600.0,12.8166,12.8272,12.7955,12.8061,32600.0
2005-04-20 12:40:00,24.25,24.27,24.23,24.25,36600.0,12.8061,12.8166,12.7955,12.8061,36600.0
2005-04-20 12:50:00,24.25,24.25,24.2,24.21,28400.0,12.8061,12.8061,12.7797,12.7849,28400.0
2005-04-20 13:00:00,24.21,24.27,24.2,24.27,39600.0,12.7849,12.8166,12.7797,12.8166,39600.0
2005-04-20 13:10:00,24.25,24.25,24.19,24.22,19200.0,12.8061,12.8061,12.7744,12.7902,19200.0
2005-04-20 13:20:00,24.23,24.24,24.22,24.23,25000.0,12.7955,12.8008,12.7902,12.7955,25000.0
2005-04-20 13:30:00,24.22,24.24,24.2,24.23,22400.0,12.7902,12.8008,12.7797,12.7955,22400.0
2005-04-20 13:40:00,24.23,24.26,24.23,24.25,16800.0,12.7955,12.8113,12.7955,12.8061,16800.0
2005-04-20 13:50:00,24.25,24.27,24.21,24.24,36200.0,12.8061,12.8166,12.7849,12.8008,36200.0
2005-04-20 14:00:00,24.24,24.25,24.18,24.2,54200.0,12.8008,12.8061,12.7691,12.7797,54200.0
2005-04-20 14:10:00,24.2,24.23,24.2,24.23,39400.0,12.7797,12.7955,12.7797,12.7955,39400.0
2005-04-20 14:20:00,24.23,24.23,24.21,24.21,44000.0,12.7955,12.7955,12.7849,12.7849,44000.0
2005-04-20 14:30:00,24.21,24.23,24.2,24.22,52200.0,12.7849,12.7955,12.7797,12.7902,52200.0
2005-04-20 14:40:00,24.22,24.24,24.21,24.21,44000.0,12.7902,12.8008,12.7849,12.7849,44000.0
2005-04-20 14:50:00,24.21,24.25,24.21,24.25,36800.0,12.7849,12.8061,12.7849,12.8061,36800.0
2005-04-20 15:00:00,24.25,24.25,24.22,24.22,34400.0,12.8061,12.8061,12.7902,12.7902,34400.0
2005-04-20 15:10:00,24.22,24.22,24.18,24.18,87000.0,12.7902,12.7902,12.7691,12.7691,87000.0
2005-04-20 15:20:00,24.18,24.18,24.11,24.14,133400.0,12.7691,12.7691,12.7321,12.748,133400.0
2005-04-20 15:30:00,24.14,24.14,24.08,24.09,89400.0,12.748,12.748,12.7163,12.7216,89400.0
2005-04-20 15:40:00,24.09,24.09,24.04,24.05,74000.0,12.7216,12.7216,12.6952,12.7004,74000.0
2005-04-20 15:50:00,24.05,24.1,24.05,24.08,109800.0,12.7004,12.7268,12.7004,12.7163,109800.0
2005-04-21 09:30:00,24.25,24.29,24.13,24.23,61000.0,12.8061,12.8272,12.7427,12.7955,61000.0
2005-04-21 09:40:00,24.22,24.22,24.15,24.15,49600.0,12.7902,12.7902,12.7532,12.7532,49600.0
2005-04-21 09:50:00,24.15,24.21,24.14,24.2,135600.0,12.7532,12.7849,12.748,12.7797,135600.0
2005-04-21 10:00:00,24.2,24.2,24.13,24.16,128600.0,12.7797,12.7797,12.7427,12.7585,128600.0
2005-04-21 10:10:00,24.17,24.18,24.11,24.18,59000.0,12.7638,12.7691,12.7321,12.7691,59000.0
2005-04-21 10:20:00,24.18,24.2,24.18,24.19,40200.0,12.7691,12.7797,12.7691,12.7744,40200.0
2005-04-21 10:30:00,24.19,24.22,24.19,24.2,73600.0,12.7744,12.7902,12.7744,12.7797,73600.0
2005-04-21 10:40:00,24.2,24.2,24.17,24.18,43800.0,12.7797,12.7797,12.7638,12.7691,43800.0
2005-04-21 10:50:00,24.19,24.21,24.18,24.19,48600.0,12.7744,12.7849,12.7691,12.7744,48600.0
2005-04-21 11:00:00,24.19,24.19,24.15,24.17,35000.0,12.7744,12.7744,12.7532,12.7638,35000.0
2005-04-21 11:10:00,24.18,24.18,24.15,24.17,25800.0,12.7691,12.7691,12.7532,12.7638,25800.0
2005-04-21 11:20:00,24.17,24.21,24.16,24.19,24600.0,12.7638,12.7849,12.7585,12.7744,24600.0
2005-04-21 11:30:00,24.2,24.2,24.18,24.2,32400.0,12.7797,12.7797,12.7691,12.7797,32400.0
2005-04-21 11:40:00,24.21,24.23,24.18,24.2,89600.0,12.7849,12.7955,12.7691,12.7797,89600.0
2005-04-21 11:50:00,24.2,24.2,24.16,24.17,33200.0,12.7797,12.7797,12.7585,12.7638,33200.0
2005-04-21 12:00:00,24.17,24.23,24.17,24.22,52800.0,12.7638,12.7955,12.7638,12.7902,52800.0
2005-04-21 12:10:00,24.22,24.25,24.22,24.24,32200.0,12.7902,12.8061,12.7902,12.8008,32200.0
2005-04-21 12:20:00,24.24,24.26,24.24,24.24,13400.0,12.8008,12.8113,12.8008,12.8008,13400.0
2005-04-21 12:30:00,24.24,24.27,24.23,24.25,23200.0,12.8008,12.8166,12.7955,12.8061,23200.0
2005-04-21 12:40:00,24.26,24.27,24.25,24.27,19400.0,12.8113,12.8166,12.8061,12.8166,19400.0
2005-04-21 12:50:00,24.26,24.27,24.24,24.25,19400.0,12.8113,12.8166,12.8008,12.8061,19400.0
2005-04-21 13:00:00,24.24,24.27,24.22,24.26,38000.0,12.8008,12.8166,12.7902,12.8113,38000.0
2005-04-21 13:10:00,24.26,24.26,24.25,24.25,40000.0,12.8113,12.8113,12.8061,12.8061,40000.0
2005-04-21 13:20:00,24.25,24.25,24.24,24.24,28000.0,12.8061,12.8061,12.8008,12.8008,28000.0
2005-04-21 13:30:00,24.24,24.28,24.24,24.28,46600.0,12.8008,12.8219,12.8008,12.8219,46600.0
2005-04-21 13:40:00,24.27,24.3,24.27,24.29,34800.0,12.8166,12.8325,12.8166,12.8272,34800.0
2005-04-21 13:50:00,24.28,24.3,24.25,24.25,51600.0,12.8219,12.8325,12.8061,12.8061,51600.0
2005-04-21 14:00:00,24.26,24.29,24.23,24.29,42000.0,12.8113,12.8272,12.7955,12.8272,42000.0
2005-04-21 14:10:00,24.28,24.33,24.27,24.32,57200.0,12.8219,12.8483,12.8166,12.843,57200.0
2005-04-21 14:20:00,24.33,24.34,24.32,24.32,30400.0,12.8483,12.8536,12.843,12.843,30400.0
2005-04-21 14:30:00,24.32,24.32,24.27,24.28,53600.0,12.843,12.843,12.8166,12.8219,53600.0
2005-04-21 14:40:00,24.29,24.3,24.27,24.3,34600.0,12.8272,12.8325,12.8166,12.8325,34600.0
2005-04-21 14:50:00,24.3,24.33,24.29,24.3,35800.0,12.8325,12.8483,12.8272,12.8325,35800.0
2005-04-21 15:00:00,24.31,24.34,24.3,24.34,33400.0,12.8377,12.8536,12.8325,12.8536,33400.0
2005-04-21 15:10:00,24.34,24.35,24.29,24.3,25200.0,12.8536,12.8589,12.8272,12.8325,25200.0
2005-04-21 15:20:00,24.3,24.3,24.28,24.3,54800.0,12.8325,12.8325,12.8219,12.8325,54800.0
2005-04-21 15:30:00,24.3,24.31,24.28,24.28,100400.0,12.8325,12.8377,12.8219,12.8219,100400.0
2005-04-21 15:40:00,24.27,24.27,24.2,24.21,132000.0,12.8166,12.8166,12.7797,12.7849,132000.0
2005-04-21 15:50:00,24.21,24.25,24.18,24.25,180400.0,12.7849,12.8061,12.7691,12.8061,180400.0
2005-04-22 09:30:00,24.28,24.34,24.25,24.26,52600.0,12.8219,12.8536,12.8061,12.8113,52600.0
2005-04-22 09:40:00,24.27,24.33,24.27,24.31,31600.0,12.8166,12.8483,12.8166,12.8377,31600.0
2005-04-22 09:50:00,24.31,24.32,24.29,24.3,76800.0,12.8377,12.843,12.8272,12.8325,76800.0
2005-04-22 10:00:00,24.32,24.34,24.3,24.33,81600.0,12.843,12.8536,12.8325,12.8483,81600.0
2005-04-22 10:10:00,24.33,24.36,24.33,24.36,54000.0,12.8483,12.8641,12.8483,12.8641,54000.0
2005-04-22 10:20:00,24.36,24.36,24.34,24.36,32800.0,12.8641,12.8641,12.8536,12.8641,32800.0
2005-04-22 10:30:00,24.36,24.36,24.33,24.34,49800.0,12.8641,12.8641,12.8483,12.8536,49800.0
2005-04-22 10:40:00,24.33,24.35,24.31,24.34,53000.0,12.8483,12.8589,12.8377,12.8536,53000.0
2005-04-22 10:50:00,24.34,24.38,24.33,24.38,69600.0,12.8536,12.8747,12.8483,12.8747,69600.0
2005-04-22 11:00:00,24.38,24.38,24.34,24.34,17800.0,12.8747,12.8747,12.8536,12.8536,17800.0
2005-04-22 11:10:00,24.34,24.36,24.33,24.36,41600.0,12.8536,12.8641,12.8483,12.8641,41600.0
2005-04-22 11:20:00,24.36,24.38,24.36,24.37,52600.0,12.8641,12.8747,12.8641,12.8694,52600.0
2005-04-22 11:30:00,24.38,24.38,24.34,24.35,66000.0,12.8747,12.8747,12.8536,12.8589,66000.0
2005-04-22 11:40:00,24.35,24.35,24.34,24.35,64200.0,12.8589,12.8589,12.8536,12.8589,64200.0
2005-04-22 11:50:00,24.35,24.37,24.34,24.35,61400.0,12.8589,12.8694,12.8536,12.8589,61400.0
2005-04-22 12:00:00,24.36,24.36,24.34,24.34,74400.0,12.8641,12.8641,12.8536,12.8536,74400.0
2005-04-22 12:10:00,24.34,24.36,24.34,24.35,27400.0,12.8536,12.8641,12.8536,12.8589,27400.0
2005-04-22 12:20:00,24.36,24.38,24.36,24.38,42800.0,12.8641,12.8747,12.8641,12.8747,42800.0
2005-04-22 12:30:00,24.38,24.41,24.38,24.41,99600.0,12.8747,12.8906,12.8747,12.8906,99600.0
2005-04-22 12:40:00,24.41,24.45,24.4,24.41,145800.0,12.8906,12.9117,12.8853,12.8906,145800.0
2005-04-22 12:50:00,24.41,24.43,24.38,24.42,42200.0,12.8906,12.9011,12.8747,12.8958,42200.0
2005-04-22 13:00:00,24.43,24.43,24.41,24.42,25400.0,12.9011,12.9011,12.8906,12.8958,25400.0
2005-04-22 13:10:00,24.42,24.43,24.41,24.41,106600.0,12.8958,12.9011,12.8906,12.8906,106600.0
2005-04-22 13:20:00,24.41,24.41,24.38,24.39,28000.0,12.8906,12.8906,12.8747,12.88,28000.0
2005-04-22 13:30:00,24.39,24.4,24.38,24.4,24800.0,12.88,12.8853,12.8747,12.8853,24800.0
2005-04-22 13:40:00,24.4,24.4,24.36,24.36,36000.0,12.8853,12.8853,12.8641,12.8641,36000.0
2005-04-22 13:50:00,24.36,24.4,24.36,24.39,32800.0,12.8641,12.8853,12.8641,12.88,32800.0
2005-04-22 14:00:00,24.39,24.4,24.36,24.38,54200.0,12.88,12.8853,12.8641,12.8747,54200.0
2005-04-22 14:10:00,24.38,24.4,24.37,24.39,41800.0,12.8747,12.8853,12.8694,12.88,41800.0
2005-04-22 14:20:00,24.39,24.39,24.32,24.33,43400.0,12.88,12.88,12.843,12.8483,43400.0
2005-04-22 14:30:00,24.33,24.36,24.33,24.33,50200.0,12.8483,12.8641,12.8483,12.8483,50200.0
2005-04-22 14:40:00,24.32,24.34,24.28,24.29,76800.0,12.843,12.8536,12.8219,12.8272,76800.0
2005-04-22 14:50:00,24.29,24.32,24.29,24.3,44400.0,12.8272,12.843,12.8272,12.8325,44400.0
2005-04-22 15:00:00,24.3,24.35,24.29,24.31,76600.0,12.8325,12.8589,12.8272,12.8377,76600.0
2005-04-22 15:10:00,24.31,24.31,24.21,24.24,63400.0,12.8377,12.8377,12.7849,12.8008,63400.0
2005-04-22 15:20:00,24.23,24.24,24.12,24.12,124400.0,12.7955,12.8008,12.7374,12.7374,124400.0
2005-04-22 15:30:00,24.12,24.18,24.09,24.18,116800.0,12.7374,12.7691,12.7216,12.7691,116800.0
2005-04-22 15:40:00,24.17,24.2,24.14,24.14,127200.0,12.7638,12.7797,12.748,12.748,127200.0
2005-04-22 15:50:00,24.14,24.27,24.14,24.26,177800.0,12.748,12.8166,12.748,12.8113,177800.0
2005-04-25 09:30:00,24.35,24.37,24.35,24.37,10400.0,12.8589,12.8694,12.8589,12.8694,10400.0
2005-04-25 09:40:00,24.38,24.46,24.38,24.42,123000.0,12.8747,12.917,12.8747,12.8958,123000.0
2005-04-25 09:50:00,24.42,24.49,24.4,24.46,79400.0,12.8958,12.9328,12.8853,12.917,79400.0
2005-04-25 10:00:00,24.46,24.56,24.46,24.56,57800.0,12.917,12.9698,12.917,12.9698,57800.0
2005-04-25 10:10:00,24.56,24.64,24.55,24.56,74800.0,12.9698,13.012,12.9645,12.9698,74800.0
2005-04-25 10:20:00,24.58,24.59,24.56,24.56,37400.0,12.9803,12.9856,12.9698,12.9698,37400.0
2005-04-25 10:30:00,24.55,24.57,24.5,24.52,52000.0,12.9645,12.975,12.9381,12.9486,52000.0
2005-04-25 10:40:00,24.52,24.57,24.52,24.56,41800.0,12.9486,12.975,12.9486,12.9698,41800.0
2005-04-25 10:50:00,24.56,24.6,24.55,24.59,90200.0,12.9698,12.9909,12.9645,12.9856,90200.0
2005-04-25 11:00:00,24.59,24.61,24.58,24.61,35800.0,12.9856,12.9962,12.9803,12.9962,35800.0
2005-04-25 11:10:00,24.61,24.63,24.59,24.61,47200.0,12.9962,13.0067,12.9856,12.9962,47200.0
2005-04-25 11:20:00,24.61,24.61,24.6,24.6,59200.0,12.9962,12.9962,12.9909,12.9909,59200.0
2005-04-25 11:30:00,24.6,24.6,24.55,24.58,104200.0,12.9909,12.9909,12.9645,12.9803,104200.0
2005-04-25 11:40:00,24.59,24.61,24.58,24.59,34000.0,12.9856,12.9962,12.9803,12.9856,34000.0
2005-04-25 11:50:00,24.59,24.62,24.58,24.61,35000.0,12.9856,13.0014,12.9803,12.9962,35000.0
2005-04-25 12:00:00,24.6,24.6,24.56,24.58,15200.0,12.9909,12.9909,12.9698,12.9803,15200.0
2005-04-25 12:10:00,24.58,24.59,24.57,24.58,15400.0,12.9803,12.9856,12.975,12.9803,15400.0
2005-04-25 12:20:00,24.56,24.57,24.54,24.56,16800.0,12.9698,12.975,12.9592,12.9698,16800.0
2005-04-25 12:30:00,24.56,24.58,24.55,24.58,9400.0,12.9698,12.9803,12.9645,12.9803,9400.0
2005-04-25 12:40:00,24.57,24.59,24.54,24.57,28600.0,12.975,12.9856,12.9592,12.975,28600.0
2005-04-25 12:50:00,24.56,24.58,24.56,24.56,19400.0,12.9698,12.9803,12.9698,12.9698,19400.0
2005-04-25 13:00:00,24.56,24.57,24.51,24.55,32000.0,12.9698,12.975,12.9434,12.9645,32000.0
2005-04-25 13:10:00,24.55,24.57,24.54,24.57,15600.0,12.9645,12.975,12.9592,12.975,15600.0
2005-04-25 13:20:00,24.57,24.57,24.55,24.56,23000.0,12.975,12.975,12.9645,12.9698,23000.0
2005-04-25 13:30:00,24.56,24.6,24.56,24.6,44000.0,12.9698,12.9909,12.9698,12.9909,44000.0
2005-04-25 13:40:00,24.6,24.61,24.57,24.61,73200.0,12.9909,12.9962,12.975,12.9962,73200.0
2005-04-25 13:50:00,24.61,24.63,24.61,24.62,51800.0,12.9962,13.0067,12.9962,13.0014,51800.0
2005-04-25 14:00:00,24.63,24.64,24.6,24.61,48000.0,13.0067,13.012,12.9909,12.9962,48000.0
2005-04-25 14:10:00,24.61,24.64,24.59,24.59,45600.0,12.9962,13.012,12.9856,12.9856,45600.0
2005-04-25 14:20:00,24.59,24.61,24.58,24.6,55800.0,12.9856,12.9962,12.9803,12.9909,55800.0
2005-04-25 14:30:00,24.6,24.62,24.59,24.61,42600.0,12.9909,13.0014,12.9856,12.9962,42600.0
2005-04-25 14:40:00,24.61,24.63,24.58,24.58,45600.0,12.9962,13.0067,12.9803,12.9803,45600.0
2005-04-25 14:50:00,24.58,24.58,24.55,24.57,42200.0,12.9803,12.9803,12.9645,12.975,42200.0
2005-04-25 15:00:00,24.55,24.55,24.51,24.52,61600.0,12.9645,12.9645,12.9434,12.9486,61600.0
2005-04-25 15:10:00,24.52,24.52,24.5,24.5,65200.0,12.9486,12.9486,12.9381,12.9381,65200.0
2005-04-25 15:20:00,24.5,24.54,24.5,24.53,57600.0,12.9381,12.9592,12.9381,12.9539,57600.0
2005-04-25 15:30:00,24.54,24.57,24.52,24.54,56800.0,12.9592,12.975,12.9486,12.9592,56800.0
2005-04-25 15:40:00,24.54,24.55,24.53,24.53,85800.0,12.9592,12.9645,12.9539,12.9539,85800.0
2005-04-25 15:50:00,24.54,24.55,24.52,24.53,157000.0,12.9592,12.9645,12.9486,12.9539,157000.0
2005-04-26 09:30:00,24.5,24.5,24.38,24.39,113600.0,12.9381,12.9381,12.8747,12.88,113600.0
2005-04-26 09:40:00,24.4,24.4,24.26,24.28,94600.0,12.8853,12.8853,12.8113,12.8219,94600.0
2005-04-26 09:50:00,24.28,24.37,24.27,24.36,138400.0,12.8219,12.8694,12.8166,12.8641,138400.0
2005-04-26 10:00:00,24.35,24.4,24.32,24.33,94000.0,12.8589,12.8853,12.843,12.8483,94000.0
2005-04-26 10:10:00,24.33,24.43,24.33,24.41,100000.0,12.8483,12.9011,12.8483,12.8906,100000.0
2005-04-26 10:20:00,24.41,24.43,24.37,24.37,59600.0,12.8906,12.9011,12.8694,12.8694,59600.0
2005-04-26 10:30:00,24.36,24.43,24.36,24.41,62800.0,12.8641,12.9011,12.8641,12.8906,62800.0
2005-04-26 10:40:00,24.41,24.44,24.4,24.43,65000.0,12.8906,12.9064,12.8853,12.9011,65000.0
2005-04-26 10:50:00,24.43,24.5,24.43,24.48,77400.0,12.9011,12.9381,12.9011,12.9275,77400.0
2005-04-26 11:00:00,24.47,24.49,24.46,24.46,23600.0,12.9222,12.9328,12.917,12.917,23600.0
2005-04-26 11:10:00,24.47,24.47,24.43,24.43,21800.0,12.9222,12.9222,12.9011,12.9011,21800.0
2005-04-26 11:20:00,24.43,24.47,24.43,24.44,39200.0,12.9011,12.9222,12.9011,12.9064,39200.0
2005-04-26 11:30:00,24.43,24.47,24.43,24.47,30200.0,12.9011,12.9222,12.9011,12.9222,30200.0
2005-04-26 11:40:00,24.47,24.49,24.45,24.45,38000.0,12.9222,12.9328,12.9117,12.9117,38000.0
2005-04-26 11:50:00,24.45,24.46,24.43,24.45,24600.0,12.9117,12.917,12.9011,12.9117,24600.0
2005-04-26 12:00:00,24.45,24.45,24.39,24.41,59200.0,12.9117,12.9117,12.88,12.8906,59200.0
2005-04-26 12:10:00,24.4,24.42,24.39,24.42,15600.0,12.8853,12.8958,12.88,12.8958,15600.0
2005-04-26 12:20:00,24.42,24.42,24.38,24.38,53200.0,12.8958,12.8958,12.8747,12.8747,53200.0
2005-04-26 12:30:00,24.39,24.43,24.39,24.42,37600.0,12.88,12.9011,12.88,12.8958,37600.0
2005-04-26 12:40:00,24.42,24.43,24.41,24.41,22800.0,12.8958,12.9011,12.8906,12.8906,22800.0
2005-04-26 12:50:00,24.41,24.45,24.41,24.43,23800.0,12.8906,12.9117,12.8906,12.9011,23800.0
2005-04-26 13:00:00,24.43,24.43,24.42,24.42,63400.0,12.9011,12.9011,12.8958,12.8958,63400.0
2005-04-26 13:10:00,24.42,24.43,24.41,24.43,52600.0,12.8958,12.9011,12.8906,12.9011,52600.0
2005-04-26 13:20:00,24.42,24.42,24.35,24.36,56600.0,12.8958,12.8958,12.8589,12.8641,56600.0
2005-04-26 13:30:00,24.36,24.37,24.34,24.34,49400.0,12.8641,12.8694,12.8536,12.8536,49400.0
2005-04-26 13:40:00,24.34,24.37,24.34,24.36,34400.0,12.8536,12.8694,12.8536,12.8641,34400.0
2005-04-26 13:50:00,24.36,24.36,24.35,24.36,50000.0,12.8641,12.8641,12.8589,12.8641,50000.0
2005-04-26 14:00:00,24.36,24.36,24.3,24.31,50200.0,12.8641,12.8641,12.8325,12.8377,50200.0
2005-04-26 14:10:00,24.31,24.33,24.29,24.31,70600.0,12.8377,12.8483,12.8272,12.8377,70600.0
2005-04-26 14:20:00,24.31,24.32,24.25,24.27,78400.0,12.8377,12.843,12.8061,12.8166,78400.0
2005-04-26 14:30:00,24.27,24.34,24.27,24.33,82000.0,12.8166,12.8536,12.8166,12.8483,82000.0
2005-04-26 14:40:00,24.33,24.33,24.3,24.31,89400.0,12.8483,12.8483,12.8325,12.8377,89400.0
2005-04-26 14:50:00,24.31,24.31,24.26,24.27,103000.0,12.8377,12.8377,12.8113,12.8166,103000.0
2005-04-26 15:00:00,24.27,24.29,24.27,24.28,65200.0,12.8166,12.8272,12.8166,12.8219,65200.0
2005-04-26 15:10:00,24.28,24.33,24.25,24.27,72800.0,12.8219,12.8483,12.8061,12.8166,72800.0
2005-04-26 15:20:00,24.29,24.31,24.28,24.29,64600.0,12.8272,12.8377,12.8219,12.8272,64600.0
2005-04-26 15:30:00,24.29,24.31,24.28,24.3,62600.0,12.8272,12.8377,12.8219,12.8325,62600.0
2005-04-26 15:40:00,24.3,24.3,24.26,24.27,56200.0,12.8325,12.8325,12.8113,12.8166,56200.0
2005-04-26 15:50:00,24.28,24.28,24.2,24.22,112800.0,12.8219,12.8219,12.7797,12.7902,112800.0
2005-04-27 09:30:00,24.23,24.24,24.18,24.18,92600.0,12.7955,12.8008,12.7691,12.7691,92600.0
2005-04-27 09:40:00,24.17,24.22,24.16,24.18,84200.0,12.7638,12.7902,12.7585,12.7691,84200.0
2005-04-27 09:50:00,24.18,24.18,24.11,24.11,67400.0,12.7691,12.7691,12.7321,12.7321,67400.0
2005-04-27 10:00:00,24.12,24.13,24.1,24.11,34000.0,12.7374,12.7427,12.7268,12.7321,34000.0
2005-04-27 10:10:00,24.11,24.18,24.11,24.16,66400.0,12.7321,12.7691,12.7321,12.7585,66400.0
2005-04-27 10:20:00,24.17,24.17,24.14,24.15,43600.0,12.7638,12.7638,12.748,12.7532,43600.0
2005-04-27 10:30:00,24.16,24.25,24.16,24.21,86600.0,12.7585,12.8061,12.7585,12.7849,86600.0
2005-04-27 10:40:00,24.21,24.21,24.2,24.2,26800.0,12.7849,12.7849,12.7797,12.7797,26800.0
2005-04-27 10:50:00,24.2,24.21,24.2,24.2,51200.0,12.7797,12.7849,12.7797,12.7797,51200.0
2005-04-27 11:00:00,24.2,24.2,24.16,24.16,49000.0,12.7797,12.7797,12.7585,12.7585,49000.0
2005-04-27 11:10:00,24.16,24.2,24.15,24.16,69000.0,12.7585,12.7797,12.7532,12.7585,69000.0
2005-04-27 11:20:00,24.16,24.27,24.15,24.25,103400.0,12.7585,12.8166,12.7532,12.8061,103400.0
2005-04-27 11:30:00,24.25,24.28,24.22,24.25,76400.0,12.8061,12.8219,12.7902,12.8061,76400.0
2005-04-27 11:40:00,24.24,24.24,24.2,24.21,20200.0,12.8008,12.8008,12.7797,12.7849,20200.0
2005-04-27 11:50:00,24.2,24.25,24.19,24.24,51400.0,12.7797,12.8061,12.7744,12.8008,51400.0
2005-04-27 12:00:00,24.24,24.3,24.24,24.29,64000.0,12.8008,12.8325,12.8008,12.8272,64000.0
2005-04-27 12:10:00,24.28,24.29,24.27,24.28,27800.0,12.8219,12.8272,12.8166,12.8219,27800.0
2005-04-27 12:20:00,24.28,24.3,24.28,24.3,31800.0,12.8219,12.8325,12.8219,12.8325,31800.0
2005-04-27 12:30:00,24.3,24.3,24.25,24.27,22000.0,12.8325,12.8325,12.8061,12.8166,22000.0
2005-04-27 12:40:00,24.27,24.3,24.27,24.28,32000.0,12.8166,12.8325,12.8166,12.8219,32000.0
2005-04-27 12:50:00,24.27,24.3,24.27,24.3,13000.0,12.8166,12.8325,12.8166,12.8325,13000.0
2005-04-27 13:00:00,24.3,24.35,24.3,24.35,33200.0,12.8325,12.8589,12.8325,12.8589,33200.0
2005-04-27 13:10:00,24.35,24.39,24.35,24.38,53800.0,12.8589,12.88,12.8589,12.8747,53800.0
2005-04-27 13:20:00,24.38,24.39,24.34,24.34,16200.0,12.8747,12.88,12.8536,12.8536,16200.0
2005-04-27 13:30:00,24.34,24.39,24.34,24.35,47400.0,12.8536,12.88,12.8536,12.8589,47400.0
2005-04-27 13:40:00,24.36,24.38,24.35,24.37,30400.0,12.8641,12.8747,12.8589,12.8694,30400.0
2005-04-27 13:50:00,24.36,24.39,24.36,24.38,35800.0,12.8641,12.88,12.8641,12.8747,35800.0
2005-04-27 14:00:00,24.38,24.4,24.37,24.39,37200.0,12.8747,12.8853,12.8694,12.88,37200.0
2005-04-27 14:10:00,24.39,24.39,24.36,24.38,38200.0,12.88,12.88,12.8641,12.8747,38200.0
2005-04-27 14:20:00,24.39,24.41,24.38,24.41,46000.0,12.88,12.8906,12.8747,12.8906,46000.0
2005-04-27 14:30:00,24.41,24.42,24.4,24.41,41800.0,12.8906,12.8958,12.8853,12.8906,41800.0
2005-04-27 14:40:00,24.4,24.4,24.38,24.39,39200.0,12.8853,12.8853,12.8747,12.88,39200.0
2005-04-27 14:50:00,24.38,24.43,24.38,24.43,107400.0,12.8747,12.9011,12.8747,12.9011,107400.0
2005-04-27 15:00:00,24.43,24.45,24.4,24.4,69000.0,12.9011,12.9117,12.8853,12.8853,69000.0
2005-04-27 15:10:00,24.4,24.42,24.4,24.4,41400.0,12.8853,12.8958,12.8853,12.8853,41400.0
2005-04-27 15:20:00,24.4,24.42,24.38,24.39,84000.0,12.8853,12.8958,12.8747,12.88,84000.0
2005-04-27 15:30:00,24.39,24.39,24.38,24.39,91400.0,12.88,12.88,12.8747,12.88,91400.0
2005-04-27 15:40:00,24.39,24.42,24.39,24.41,117400.0,12.88,12.8958,12.88,12.8906,117400.0
2005-04-27 15:50:00,24.42,24.43,24.39,24.42,153800.0,12.8958,12.9011,12.88,12.8958,153800.0
2005-04-28 09:30:00,24.36,24.45,24.36,24.42,70800.0,12.8641,12.9117,12.8641,12.8958,70800.0
2005-04-28 09:40:00,24.42,24.43,24.38,24.39,129600.0,12.8958,12.9011,12.8747,12.88,129600.0
2005-04-28 09:50:00,24.39,24.42,24.29,24.29,149400.0,12.88,12.8958,12.8272,12.8272,149400.0
2005-04-28 10:00:00,24.29,24.36,24.26,24.36,233400.0,12.8272,12.8641,12.8113,12.8641,233400.0
2005-04-28 10:10:00,24.37,24.43,24.35,24.36,80200.0,12.8694,12.9011,12.8589,12.8641,80200.0
2005-04-28 10:20:00,24.36,24.43,24.35,24.43,64000.0,12.8641,12.9011,12.8589,12.9011,64000.0
2005-04-28 10:30:00,24.43,24.46,24.39,24.4,53800.0,12.9011,12.917,12.88,12.8853,53800.0
2005-04-28 10:40:00,24.4,24.4,24.35,24.35,45000.0,12.8853,12.8853,12.8589,12.8589,45000.0
2005-04-28 10:50:00,24.34,24.37,24.34,24.36,79000.0,12.8536,12.8694,12.8536,12.8641,79000.0
2005-04-28 11:00:00,24.36,24.37,24.36,24.36,61400.0,12.8641,12.8694,12.8641,12.8641,61400.0
2005-04-28 11:10:00,24.35,24.35,24.32,24.35,57800.0,12.8589,12.8589,12.843,12.8589,57800.0
2005-04-28 11:20:00,24.35,24.39,24.35,24.38,79400.0,12.8589,12.88,12.8589,12.8747,79400.0
2005-04-28 11:30:00,24.38,24.39,24.34,24.35,78600.0,12.8747,12.88,12.8536,12.8589,78600.0
2005-04-28 11:40:00,24.35,24.4,24.35,24.4,24600.0,12.8589,12.8853,12.8589,12.8853,24600.0
2005-04-28 11:50:00,24.4,24.4,24.37,24.37,32000.0,12.8853,12.8853,12.8694,12.8694,32000.0
2005-04-28 12:00:00,24.36,24.37,24.35,24.37,27200.0,12.8641,12.8694,12.8589,12.8694,27200.0
2005-04-28 12:10:00,24.37,24.39,24.37,24.39,56600.0,12.8694,12.88,12.8694,12.88,56600.0
2005-04-28 12:20:00,24.39,24.43,24.39,24.43,31200.0,12.88,12.9011,12.88,12.9011,31200.0
2005-04-28 12:30:00,24.43,24.45,24.43,24.44,32000.0,12.9011,12.9117,12.9011,12.9064,32000.0
2005-04-28 12:40:00,24.45,24.48,24.45,24.47,59400.0,12.9117,12.9275,12.9117,12.9222,59400.0
2005-04-28 12:50:00,24.47,24.47,24.43,24.45,23200.0,12.9222,12.9222,12.9011,12.9117,23200.0
2005-04-28 13:00:00,24.45,24.48,24.45,24.47,43600.0,12.9117,12.9275,12.9117,12.9222,43600.0
2005-04-28 13:10:00,24.48,24.5,24.44,24.45,55400.0,12.9275,12.9381,12.9064,12.9117,55400.0
2005-04-28 13:20:00,24.46,24.48,24.46,24.48,43400.0,12.917,12.9275,12.917,12.9275,43400.0
2005-04-28 13:30:00,24.48,24.49,24.47,24.49,161000.0,12.9275,12.9328,12.9222,12.9328,161000.0
2005-04-28 13:40:00,24.49,24.54,24.49,24.53,127000.0,12.9328,12.9592,12.9328,12.9539,127000.0
2005-04-28 13:50:00,24.53,24.6,24.53,24.59,133200.0,12.9539,12.9909,12.9539,12.9856,133200.0
2005-04-28 14:00:00,24.6,24.6,24.49,24.5,63000.0,12.9909,12.9909,12.9328,12.9381,63000.0
2005-04-28 14:10:00,24.5,24.5,24.43,24.45,67400.0,12.9381,12.9381,12.9011,12.9117,67400.0
2005-04-28 14:20:00,24.45,24.45,24.38,24.42,84000.0,12.9117,12.9117,12.8747,12.8958,84000.0
2005-04-28 14:30:00,24.42,24.44,24.38,24.43,34200.0,12.8958,12.9064,12.8747,12.9011,34200.0
2005-04-28 14:40:00,24.43,24.47,24.41,24.42,44600.0,12.9011,12.9222,12.8906,12.8958,44600.0
2005-04-28 14:50:00,24.42,24.46,24.41,24.45,90600.0,12.8958,12.917,12.8906,12.9117,90600.0
2005-04-28 15:00:00,24.45,24.46,24.43,24.45,65200.0,12.9117,12.917,12.9011,12.9117,65200.0
2005-04-28 15:10:00,24.45,24.5,24.44,24.49,163600.0,12.9117,12.9381,12.9064,12.9328,163600.0
2005-04-28 15:20:00,24.49,24.52,24.49,24.5,101800.0,12.9328,12.9486,12.9328,12.9381,101800.0
2005-04-28 15:30:00,24.5,24.53,24.5,24.5,254200.0,12.9381,12.9539,12.9381,12.9381,254200.0
2005-04-28 15:40:00,24.5,24.53,24.5,24.52,168000.0,12.9381,12.9539,12.9381,12.9486,168000.0
2005-04-28 15:50:00,24.52,24.53,24.5,24.52,279200.0,12.9486,12.9539,12.9381,12.9486,279200.0
2005-04-29 09:30:00,24.54,24.58,24.5,24.56,87600.0,12.9592,12.9803,12.9381,12.9698,87600.0
2005-04-29 09:40:00,24.55,24.59,24.55,24.55,90800.0,12.9645,12.9856,12.9645,12.9645,90800.0
2005-04-29 09:50:00,24.55,24.55,24.5,24.53,121000.0,12.9645,12.9645,12.9381,12.9539,121000.0
2005-04-29 10:00:00,24.53,24.55,24.48,24.49,126000.0,12.9539,12.9645,12.9275,12.9328,126000.0
2005-04-29 10:10:00,24.49,24.55,24.47,24.55,199600.0,12.9328,12.9645,12.9222,12.9645,199600.0
2005-04-29 10:20:00,24.55,24.55,24.48,24.5,76600.0,12.9645,12.9645,12.9275,12.9381,76600.0
2005-04-29 10:30:00,24.5,24.53,24.47,24.51,79000.0,12.9381,12.9539,12.9222,12.9434,79000.0
2005-04-29 10:40:00,24.5,24.52,24.46,24.47,57000.0,12.9381,12.9486,12.917,12.9222,57000.0
2005-04-29 10:50:00,24.47,24.62,24.47,24.61,122200.0,12.9222,13.0014,12.9222,12.9962,122200.0
2005-04-29 11:00:00,24.6,24.64,24.54,24.64,146800.0,12.9909,13.012,12.9592,13.012,146800.0
2005-04-29 11:10:00,24.61,24.61,24.56,24.57,98000.0,12.9962,12.9962,12.9698,12.975,98000.0
2005-04-29 11:20:00,24.56,24.56,24.5,24.51,94600.0,12.9698,12.9698,12.9381,12.9434,94600.0
2005-04-29 11:30:00,24.51,24.53,24.49,24.49,95400.0,12.9434,12.9539,12.9328,12.9328,95400.0
2005-04-29 11:40:00,24.49,24.49,24.43,24.47,46400.0,12.9328,12.9328,12.9011,12.9222,46400.0
2005-04-29 11:50:00,24.47,24.54,24.47,24.52,30000.0,12.9222,12.9592,12.9222,12.9486,30000.0
2005-04-29 12:00:00,24.51,24.56,24.51,24.52,65400.0,12.9434,12.9698,12.9434,12.9486,65400.0
2005-04-29 12:10:00,24.52,24.53,24.5,24.5,41800.0,12.9486,12.9539,12.9381,12.9381,41800.0
2005-04-29 12:20:00,24.5,24.53,24.5,24.51,42000.0,12.9381,12.9539,12.9381,12.9434,42000.0
2005-04-29 12:30:00,24.52,24.54,24.5,24.53,99800.0,12.9486,12.9592,12.9381,12.9539,99800.0
2005-04-29 12:40:00,24.54,24.56,24.54,24.56,25000.0,12.9592,12.9698,12.9592,12.9698,25000.0
2005-04-29 12:50:00,24.56,24.59,24.56,24.57,42800.0,12.9698,12.9856,12.9698,12.975,42800.0
2005-04-29 13:00:00,24.57,24.6,24.57,24.6,55200.0,12.975,12.9909,12.975,12.9909,55200.0
2005-04-29 13:10:00,24.59,24.63,24.59,24.63,50400.0,12.9856,13.0067,12.9856,13.0067,50400.0
2005-04-29 13:20:00,24.63,24.63,24.58,24.58,56000.0,13.0067,13.0067,12.9803,12.9803,56000.0
2005-04-29 13:30:00,24.59,24.59,24.55,24.56,39200.0,12.9856,12.9856,12.9645,12.9698,39200.0
2005-04-29 13:40:00,24.56,24.6,24.55,24.6,53400.0,12.9698,12.9909,12.9645,12.9909,53400.0
2005-04-29 13:50:00,24.59,24.61,24.58,24.6,65000.0,12.9856,12.9962,12.9803,12.9909,65000.0
2005-04-29 14:00:00,24.6,24.63,24.6,24.61,60200.0,12.9909,13.0067,12.9909,12.9962,60200.0
2005-04-29 14:10:00,24.6,24.63,24.6,24.6,80800.0,12.9909,13.0067,12.9909,12.9909,80800.0
2005-04-29 14:20:00,24.61,24.64,24.6,24.63,56000.0,12.9962,13.012,12.9909,13.0067,56000.0
2005-04-29 14:30:00,24.63,24.7,24.63,24.7,220400.0,13.0067,13.0437,13.0067,13.0437,220400.0
2005-04-29 14:40:00,24.7,24.73,24.69,24.7,130400.0,13.0437,13.0595,13.0384,13.0437,130400.0
2005-04-29 14:50:00,24.7,24.7,24.66,24.66,99200.0,13.0437,13.0437,13.0226,13.0226,99200.0
2005-04-29 15:00:00,24.66,24.67,24.63,24.65,98800.0,13.0226,13.0279,13.0067,13.0173,98800.0
2005-04-29 15:10:00,24.65,24.68,24.62,24.66,85600.0,13.0173,13.0331,13.0014,13.0226,85600.0
2005-04-29 15:20:00,24.67,24.67,24.62,24.62,81400.0,13.0279,13.0279,13.0014,13.0014,81400.0
2005-04-29 15:30:00,24.62,24.65,24.61,24.61,112400.0,13.0014,13.0173,12.9962,12.9962,112400.0
2005-04-29 15:40:00,24.61,24.68,24.61,24.68,137800.0,12.9962,13.0331,12.9962,13.0331,137800.0
2005-04-29 15:50:00,24.69,24.73,24.68,24.68,169800.0,13.0384,13.0595,13.0331,13.0331,169800.0
2005-05-02 09:30:00,24.76,24.81,24.75,24.8,65000.0,13.0754,13.1018,13.0701,13.0965,65000.0
2005-05-02 09:40:00,24.79,24.8,24.78,24.78,53800.0,13.0912,13.0965,13.0859,13.0859,53800.0
2005-05-02 09:50:00,24.78,24.79,24.77,24.78,34800.0,13.0859,13.0912,13.0807,13.0859,34800.0
2005-05-02 10:00:00,24.77,24.8,24.77,24.8,36200.0,13.0807,13.0965,13.0807,13.0965,36200.0
2005-05-02 10:10:00,24.8,24.8,24.76,24.77,21600.0,13.0965,13.0965,13.0754,13.0807,21600.0
2005-05-02 10:20:00,24.76,24.77,24.73,24.75,34200.0,13.0754,13.0807,13.0595,13.0701,34200.0
2005-05-02 10:30:00,24.75,24.75,24.68,24.68,21000.0,13.0701,13.0701,13.0331,13.0331,21000.0
2005-05-02 10:40:00,24.68,24.75,24.67,24.75,75600.0,13.0331,13.0701,13.0279,13.0701,75600.0
2005-05-02 10:50:00,24.75,24.75,24.73,24.74,26400.0,13.0701,13.0701,13.0595,13.0648,26400.0
2005-05-02 11:00:00,24.74,24.74,24.69,24.71,22600.0,13.0648,13.0648,13.0384,13.049,22600.0
2005-05-02 11:10:00,24.7,24.7,24.68,24.68,14000.0,13.0437,13.0437,13.0331,13.0331,14000.0
2005-05-02 11:20:00,24.69,24.7,24.68,24.68,52600.0,13.0384,13.0437,13.0331,13.0331,52600.0
2005-05-02 11:30:00,24.68,24.69,24.67,24.67,15800.0,13.0331,13.0384,13.0279,13.0279,15800.0
2005-05-02 11:40:00,24.67,24.67,24.64,24.64,24000.0,13.0279,13.0279,13.012,13.012,24000.0
2005-05-02 11:50:00,24.64,24.67,24.64,24.67,33400.0,13.012,13.0279,13.012,13.0279,33400.0
2005-05-02 12:00:00,24.67,24.67,24.65,24.65,21800.0,13.0279,13.0279,13.0173,13.0173,21800.0
2005-05-02 12:10:00,24.65,24.66,24.64,24.66,75200.0,13.0173,13.0226,13.012,13.0226,75200.0
2005-05-02 12:20:00,24.66,24.68,24.66,24.67,13800.0,13.0226,13.0331,13.0226,13.0279,13800.0
2005-05-02 12:30:00,24.67,24.68,24.64,24.67,27200.0,13.0279,13.0331,13.012,13.0279,27200.0
2005-05-02 12:40:00,24.67,24.67,24.65,24.65,16000.0,13.0279,13.0279,13.0173,13.0173,16000.0
2005-05-02 12:50:00,24.65,24.65,24.65,24.65,34800.0,13.0173,13.0173,13.0173,13.0173,34800.0
2005-05-02 13:00:00,24.65,24.66,24.64,24.65,34400.0,13.0173,13.0226,13.012,13.0173,34400.0
2005-05-02 13:10:00,24.65,24.67,24.65,24.66,15400.0,13.0173,13.0279,13.0173,13.0226,15400.0
2005-05-02 13:20:00,24.66,24.68,24.66,24.67,17600.0,13.0226,13.0331,13.0226,13.0279,17600.0
2005-05-02 13:30:00,24.67,24.67,24.63,24.64,21400.0,13.0279,13.0279,13.0067,13.012,21400.0
2005-05-02 13:40:00,24.63,24.63,24.61,24.61,53000.0,13.0067,13.0067,12.9962,12.9962,53000.0
2005-05-02 13:50:00,24.61,24.65,24.61,24.61,36200.0,12.9962,13.0173,12.9962,12.9962,36200.0
2005-05-02 14:00:00,24.61,24.62,24.55,24.56,36600.0,12.9962,13.0014,12.9645,12.9698,36600.0
2005-05-02 14:10:00,24.56,24.59,24.54,24.58,50400.0,12.9698,12.9856,12.9592,12.9803,50400.0
2005-05-02 14:20:00,24.58,24.59,24.56,24.58,21400.0,12.9803,12.9856,12.9698,12.9803,21400.0
2005-05-02 14:30:00,24.57,24.61,24.56,24.61,34000.0,12.975,12.9962,12.9698,12.9962,34000.0
2005-05-02 14:40:00,24.61,24.61,24.59,24.6,25800.0,12.9962,12.9962,12.9856,12.9909,25800.0
2005-05-02 14:50:00,24.59,24.59,24.56,24.56,42000.0,12.9856,12.9856,12.9698,12.9698,42000.0
2005-05-02 15:00:00,24.57,24.58,24.56,24.57,26000.0,12.975,12.9803,12.9698,12.975,26000.0
2005-05-02 15:10:00,24.57,24.58,24.56,24.57,35000.0,12.975,12.9803,12.9698,12.975,35000.0
2005-05-02 15:20:00,24.57,24.59,24.56,24.59,43400.0,12.975,12.9856,12.9698,12.9856,43400.0
2005-05-02 15:30:00,24.59,24.6,24.58,24.59,36200.0,12.9856,12.9909,12.9803,12.9856,36200.0
2005-05-02 15:40:00,24.58,24.62,24.58,24.6,55400.0,12.9803,13.0014,12.9803,12.9909,55400.0
2005-05-02 15:50:00,24.6,24.64,24.6,24.64,155600.0,12.9909,13.012,12.9909,13.012,155600.0
2005-05-03 09:30:00,24.64,24.65,24.61,24.65,87600.0,13.012,13.0173,12.9962,13.0173,87600.0
2005-05-03 09:40:00,24.65,24.74,24.64,24.74,77400.0,13.0173,13.0648,13.012,13.0648,77400.0
2005-05-03 09:50:00,24.71,24.83,24.71,24.8,66000.0,13.049,13.1123,13.049,13.0965,66000.0
2005-05-03 10:00:00,24.82,24.88,24.8,24.88,73600.0,13.1071,13.1388,13.0965,13.1388,73600.0
2005-05-03 10:10:00,24.89,24.89,24.86,24.86,43600.0,13.144,13.144,13.1282,13.1282,43600.0
2005-05-03 10:20:00,24.86,24.9,24.86,24.89,64200.0,13.1282,13.1493,13.1282,13.144,64200.0
2005-05-03 10:30:00,24.89,24.92,24.88,24.91,45200.0,13.144,13.1599,13.1388,13.1546,45200.0
2005-05-03 10:40:00,24.91,24.92,24.89,24.92,40000.0,13.1546,13.1599,13.144,13.1599,40000.0
2005-05-03 10:50:00,24.91,24.92,24.81,24.89,89800.0,13.1546,13.1599,13.1018,13.144,89800.0
2005-05-03 11:00:00,24.9,24.93,24.9,24.92,222200.0,13.1493,13.1652,13.1493,13.1599,222200.0
2005-05-03 11:10:00,24.92,24.92,24.9,24.91,64200.0,13.1599,13.1599,13.1493,13.1546,64200.0
2005-05-03 11:20:00,24.91,24.92,24.9,24.91,88600.0,13.1546,13.1599,13.1493,13.1546,88600.0
2005-05-03 11:30:00,24.92,24.93,24.9,24.92,94000.0,13.1599,13.1652,13.1493,13.1599,94000.0
2005-05-03 11:40:00,24.92,24.93,24.92,24.92,100800.0,13.1599,13.1652,13.1599,13.1599,100800.0
2005-05-03 11:50:00,24.92,24.93,24.9,24.92,59400.0,13.1599,13.1652,13.1493,13.1599,59400.0
2005-05-03 12:00:00,24.93,24.93,24.91,24.92,80200.0,13.1652,13.1652,13.1546,13.1599,80200.0
2005-05-03 12:10:00,24.92,24.95,24.92,24.93,44400.0,13.1599,13.1757,13.1599,13.1652,44400.0
2005-05-03 12:20:00,24.94,24.95,24.93,24.95,64800.0,13.1704,13.1757,13.1652,13.1757,64800.0
2005-05-03 12:30:00,24.94,24.96,24.91,24.94,63600.0,13.1704,13.181,13.1546,13.1704,63600.0
2005-05-03 12:40:00,24.94,25.0,24.93,24.98,65200.0,13.1704,13.2021,13.1652,13.1916,65200.0
2005-05-03 12:50:00,24.99,25.0,24.98,24.99,63000.0,13.1968,13.2021,13.1916,13.1968,63000.0
2005-05-03 13:00:00,24.99,25.0,24.98,24.99,35200.0,13.1968,13.2021,13.1916,13.1968,35200.0
2005-05-03 13:10:00,24.99,24.99,24.96,24.98,95400.0,13.1968,13.1968,13.181,13.1916,95400.0
2005-05-03 13:20:00,24.97,24.98,24.97,24.98,51800.0,13.1863,13.1916,13.1863,13.1916,51800.0
2005-05-03 13:30:00,24.98,24.98,24.97,24.98,39800.0,13.1916,13.1916,13.1863,13.1916,39800.0
2005-05-03 13:40:00,24.98,24.98,24.97,24.97,50200.0,13.1916,13.1916,13.1863,13.1863,50200.0
2005-05-03 13:50:00,24.98,24.98,24.97,24.98,59800.0,13.1916,13.1916,13.1863,13.1916,59800.0
2005-05-03 14:00:00,24.97,24.98,24.95,24.95,62200.0,13.1863,13.1916,13.1757,13.1757,62200.0
2005-05-03 14:10:00,24.95,24.97,24.92,24.93,95000.0,13.1757,13.1863,13.1599,13.1652,95000.0
2005-05-03 14:20:00,24.93,25.01,24.92,25.0,151200.0,13.1652,13.2074,13.1599,13.2021,151200.0
2005-05-03 14:30:00,25.0,25.09,24.98,25.06,159600.0,13.2021,13.2496,13.1916,13.2338,159600.0
2005-05-03 14:40:00,25.06,25.09,25.05,25.05,63800.0,13.2338,13.2496,13.2285,13.2285,63800.0
2005-05-03 14:50:00,25.05,25.07,25.01,25.03,69000.0,13.2285,13.2391,13.2074,13.218,69000.0
2005-05-03 15:00:00,25.01,25.01,24.88,24.88,136800.0,13.2074,13.2074,13.1388,13.1388,136800.0
2005-05-03 15:10:00,24.88,24.91,24.87,24.89,104600.0,13.1388,13.1546,13.1335,13.144,104600.0
2005-05-03 15:20:00,24.91,24.96,24.9,24.95,87000.0,13.1546,13.181,13.1493,13.1757,87000.0
2005-05-03 15:30:00,24.96,24.96,24.91,24.93,65600.0,13.181,13.181,13.1546,13.1652,65600.0
2005-05-03 15:40:00,24.93,24.95,24.88,24.93,129800.0,13.1652,13.1757,13.1388,13.1652,129800.0
2005-05-03 15:50:00,24.93,25.0,24.92,25.0,257000.0,13.1652,13.2021,13.1599,13.2021,257000.0
2005-05-04 09:30:00,25.01,25.1,25.01,25.1,135000.0,13.2074,13.2549,13.2074,13.2549,135000.0
2005-05-04 09:40:00,25.1,25.11,24.94,24.95,40000.0,13.2549,13.2602,13.1704,13.1757,40000.0
2005-05-04 09:50:00,24.95,25.02,24.95,24.99,37800.0,13.1757,13.2127,13.1757,13.1968,37800.0
2005-05-04 10:00:00,24.99,25.03,24.92,24.99,57400.0,13.1968,13.218,13.1599,13.1968,57400.0
2005-05-04 10:10:00,24.98,25.0,24.92,24.93,94200.0,13.1916,13.2021,13.1599,13.1652,94200.0
2005-05-04 10:20:00,24.94,25.0,24.88,24.92,125200.0,13.1704,13.2021,13.1388,13.1599,125200.0
2005-05-04 10:30:00,24.93,25.01,24.93,25.0,159200.0,13.1652,13.2074,13.1652,13.2021,159200.0
2005-05-04 10:40:00,25.0,25.0,24.97,24.98,44800.0,13.2021,13.2021,13.1863,13.1916,44800.0
2005-05-04 10:50:00,24.99,25.0,24.97,25.0,53600.0,13.1968,13.2021,13.1863,13.2021,53600.0
2005-05-04 11:00:00,24.99,25.01,24.97,24.98,54800.0,13.1968,13.2074,13.1863,13.1916,54800.0
2005-05-04 11:10:00,24.98,25.0,24.97,24.97,57200.0,13.1916,13.2021,13.1863,13.1863,57200.0
2005-05-04 11:20:00,24.97,24.99,24.94,24.97,93000.0,13.1863,13.1968,13.1704,13.1863,93000.0
2005-05-04 11:30:00,24.97,24.98,24.91,24.92,65600.0,13.1863,13.1916,13.1546,13.1599,65600.0
2005-05-04 11:40:00,24.92,24.93,24.89,24.92,46200.0,13.1599,13.1652,13.144,13.1599,46200.0
2005-05-04 11:50:00,24.92,24.92,24.82,24.84,60200.0,13.1599,13.1599,13.1071,13.1176,60200.0
2005-05-04 12:00:00,24.84,24.85,24.75,24.79,79600.0,13.1176,13.1229,13.0701,13.0912,79600.0
2005-05-04 12:10:00,24.79,24.83,24.79,24.81,25800.0,13.0912,13.1123,13.0912,13.1018,25800.0
2005-05-04 12:20:00,24.81,24.83,24.78,24.8,38400.0,13.1018,13.1123,13.0859,13.0965,38400.0
2005-05-04 12:30:00,24.8,24.84,24.8,24.8,44000.0,13.0965,13.1176,13.0965,13.0965,44000.0
2005-05-04 12:40:00,24.81,24.83,24.8,24.81,24600.0,13.1018,13.1123,13.0965,13.1018,24600.0
2005-05-04 12:50:00,24.81,24.82,24.78,24.81,57200.0,13.1018,13.1071,13.0859,13.1018,57200.0
2005-05-04 13:00:00,24.82,24.87,24.82,24.87,16200.0,13.1071,13.1335,13.1071,13.1335,16200.0
2005-05-04 13:10:00,24.86,24.88,24.86,24.86,34600.0,13.1282,13.1388,13.1282,13.1282,34600.0
2005-05-04 13:20:00,24.86,24.86,24.85,24.85,27600.0,13.1282,13.1282,13.1229,13.1229,27600.0
2005-05-04 13:30:00,24.86,24.87,24.85,24.87,29000.0,13.1282,13.1335,13.1229,13.1335,29000.0
2005-05-04 13:40:00,24.87,24.9,24.87,24.89,40400.0,13.1335,13.1493,13.1335,13.144,40400.0
2005-05-04 13:50:00,24.9,24.95,24.89,24.95,97800.0,13.1493,13.1757,13.144,13.1757,97800.0
2005-05-04 14:00:00,24.95,24.95,24.9,24.9,58400.0,13.1757,13.1757,13.1493,13.1493,58400.0
2005-05-04 14:10:00,24.9,24.91,24.88,24.88,69800.0,13.1493,13.1546,13.1388,13.1388,69800.0
2005-05-04 14:20:00,24.88,24.89,24.84,24.85,49600.0,13.1388,13.144,13.1176,13.1229,49600.0
2005-05-04 14:30:00,24.84,24.85,24.78,24.83,69200.0,13.1176,13.1229,13.0859,13.1123,69200.0
2005-05-04 14:40:00,24.84,24.84,24.83,24.84,62600.0,13.1176,13.1176,13.1123,13.1176,62600.0
2005-05-04 14:50:00,24.84,24.84,24.83,24.83,59200.0,13.1176,13.1176,13.1123,13.1123,59200.0
2005-05-04 15:00:00,24.83,24.84,24.83,24.83,55800.0,13.1123,13.1176,13.1123,13.1123,55800.0
2005-05-04 15:10:00,24.83,24.88,24.83,24.86,77800.0,13.1123,13.1388,13.1123,13.1282,77800.0
2005-05-04 15:20:00,24.86,24.87,24.83,24.83,167600.0,13.1282,13.1335,13.1123,13.1123,167600.0
2005-05-04 15:30:00,24.83,24.85,24.83,24.84,119000.0,13.1123,13.1229,13.1123,13.1176,119000.0
2005-05-04 15:40:00,24.84,24.85,24.83,24.83,146800.0,13.1176,13.1229,13.1123,13.1123,146800.0
2005-05-04 15:50:00,24.84,24.85,24.83,24.83,113200.0,13.1176,13.1229,13.1123,13.1123,113200.0
2005-05-05 09:30:00,24.86,25.03,24.82,24.83,127600.0,13.1282,13.218,13.1071,13.1123,127600.0
2005-05-05 09:40:00,24.83,24.93,24.82,24.87,36800.0,13.1123,13.1652,13.1071,13.1335,36800.0
2005-05-05 09:50:00,24.86,24.93,24.84,24.9,36600.0,13.1282,13.1652,13.1176,13.1493,36600.0
2005-05-05 10:00:00,24.9,24.95,24.88,24.91,40600.0,13.1493,13.1757,13.1388,13.1546,40600.0
2005-05-05 10:10:00,24.9,24.96,24.9,24.92,39200.0,13.1493,13.181,13.1493,13.1599,39200.0
2005-05-05 10:20:00,24.92,24.92,24.88,24.92,27000.0,13.1599,13.1599,13.1388,13.1599,27000.0
2005-05-05 10:30:00,24.92,25.0,24.92,24.98,27800.0,13.1599,13.2021,13.1599,13.1916,27800.0
2005-05-05 10:40:00,24.98,24.98,24.93,24.95,35200.0,13.1916,13.1916,13.1652,13.1757,35200.0
2005-05-05 10:50:00,24.95,24.95,24.92,24.95,31400.0,13.1757,13.1757,13.1599,13.1757,31400.0
2005-05-05 11:00:00,24.95,24.95,24.9,24.95,30200.0,13.1757,13.1757,13.1493,13.1757,30200.0
2005-05-05 11:10:00,24.95,24.97,24.93,24.94,60400.0,13.1757,13.1863,13.1652,13.1704,60400.0
2005-05-05 11:20:00,24.94,24.94,24.89,24.89,47000.0,13.1704,13.1704,13.144,13.144,47000.0
2005-05-05 11:30:00,24.89,24.92,24.89,24.91,36400.0,13.144,13.1599,13.144,13.1546,36400.0
2005-05-05 11:40:00,24.91,24.93,24.9,24.92,14400.0,13.1546,13.1652,13.1493,13.1599,14400.0
2005-05-05 11:50:00,24.92,24.93,24.91,24.92,15600.0,13.1599,13.1652,13.1546,13.1599,15600.0
2005-05-05 12:00:00,24.92,24.95,24.92,24.93,22000.0,13.1599,13.1757,13.1599,13.1652,22000.0
2005-05-05 12:10:00,24.93,24.93,24.9,24.9,11800.0,13.1652,13.1652,13.1493,13.1493,11800.0
2005-05-05 12:20:00,24.9,24.93,24.9,24.92,29600.0,13.1493,13.1652,13.1493,13.1599,29600.0
2005-05-05 12:30:00,24.92,24.93,24.88,24.88,20600.0,13.1599,13.1652,13.1388,13.1388,20600.0
2005-05-05 12:40:00,24.85,24.87,24.75,24.75,76800.0,13.1229,13.1335,13.0701,13.0701,76800.0
2005-05-05 12:50:00,24.75,24.79,24.7,24.7,61400.0,13.0701,13.0912,13.0437,13.0437,61400.0
2005-05-05 13:00:00,24.71,24.73,24.68,24.72,82000.0,13.049,13.0595,13.0331,13.0543,82000.0
2005-05-05 13:10:00,24.73,24.75,24.7,24.7,29400.0,13.0595,13.0701,13.0437,13.0437,29400.0
2005-05-05 13:20:00,24.7,24.75,24.7,24.75,27400.0,13.0437,13.0701,13.0437,13.0701,27400.0
2005-05-05 13:30:00,24.75,24.82,24.75,24.81,32800.0,13.0701,13.1071,13.0701,13.1018,32800.0
2005-05-05 13:40:00,24.82,24.82,24.75,24.77,22200.0,13.1071,13.1071,13.0701,13.0807,22200.0
2005-05-05 13:50:00,24.78,24.8,24.76,24.78,28800.0,13.0859,13.0965,13.0754,13.0859,28800.0
2005-05-05 14:00:00,24.79,24.8,24.78,24.79,9400.0,13.0912,13.0965,13.0859,13.0912,9400.0
2005-05-05 14:10:00,24.79,24.8,24.76,24.78,17400.0,13.0912,13.0965,13.0754,13.0859,17400.0
2005-05-05 14:20:00,24.79,24.8,24.75,24.75,16200.0,13.0912,13.0965,13.0701,13.0701,16200.0
2005-05-05 14:30:00,24.75,24.77,24.72,24.76,36000.0,13.0701,13.0807,13.0543,13.0754,36000.0
2005-05-05 14:40:00,24.75,24.79,24.74,24.75,23400.0,13.0701,13.0912,13.0648,13.0701,23400.0
2005-05-05 14:50:00,24.75,24.76,24.71,24.73,30000.0,13.0701,13.0754,13.049,13.0595,30000.0
2005-05-05 15:00:00,24.73,24.77,24.73,24.77,32000.0,13.0595,13.0807,13.0595,13.0807,32000.0
2005-05-05 15:10:00,24.78,24.85,24.78,24.82,50200.0,13.0859,13.1229,13.0859,13.1071,50200.0
2005-05-05 15:20:00,24.82,24.86,24.78,24.78,41400.0,13.1071,13.1282,13.0859,13.0859,41400.0
2005-05-05 15:30:00,24.79,24.86,24.77,24.83,42400.0,13.0912,13.1282,13.0807,13.1123,42400.0
2005-05-05 15:40:00,24.83,24.86,24.82,24.84,41400.0,13.1123,13.1282,13.1071,13.1176,41400.0
2005-05-05 15:50:00,24.84,24.84,24.82,24.84,64000.0,13.1176,13.1176,13.1071,13.1176,64000.0
2005-05-06 09:30:00,24.98,25.0,24.89,24.93,59400.0,13.1916,13.2021,13.144,13.1652,59400.0
2005-05-06 09:40:00,24.92,24.92,24.85,24.85,23000.0,13.1599,13.1599,13.1229,13.1229,23000.0
2005-05-06 09:50:00,24.85,24.92,24.85,24.88,45800.0,13.1229,13.1599,13.1229,13.1388,45800.0
2005-05-06 10:00:00,24.89,24.92,24.86,24.86,64000.0,13.144,13.1599,13.1282,13.1282,64000.0
2005-05-06 10:10:00,24.86,24.88,24.81,24.87,36000.0,13.1282,13.1388,13.1018,13.1335,36000.0
2005-05-06 10:20:00,24.86,24.93,24.86,24.91,39200.0,13.1282,13.1652,13.1282,13.1546,39200.0
2005-05-06 10:30:00,24.92,24.93,24.89,24.89,21200.0,13.1599,13.1652,13.144,13.144,21200.0
2005-05-06 10:40:00,24.89,24.91,24.85,24.87,23600.0,13.144,13.1546,13.1229,13.1335,23600.0
2005-05-06 10:50:00,24.87,24.91,24.85,24.91,31400.0,13.1335,13.1546,13.1229,13.1546,31400.0
2005-05-06 11:00:00,24.91,24.91,24.86,24.87,21600.0,13.1546,13.1546,13.1282,13.1335,21600.0
2005-05-06 11:10:00,24.88,24.89,24.85,24.87,27600.0,13.1388,13.144,13.1229,13.1335,27600.0
2005-05-06 11:20:00,24.88,24.91,24.85,24.85,38600.0,13.1388,13.1546,13.1229,13.1229,38600.0
2005-05-06 11:30:00,24.85,24.88,24.84,24.86,40200.0,13.1229,13.1388,13.1176,13.1282,40200.0
2005-05-06 11:40:00,24.86,24.88,24.85,24.86,39600.0,13.1282,13.1388,13.1229,13.1282,39600.0
2005-05-06 11:50:00,24.85,24.87,24.83,24.84,23800.0,13.1229,13.1335,13.1123,13.1176,23800.0
2005-05-06 12:00:00,24.84,24.84,24.79,24.8,34800.0,13.1176,13.1176,13.0912,13.0965,34800.0
2005-05-06 12:10:00,24.81,24.82,24.8,24.8,12800.0,13.1018,13.1071,13.0965,13.0965,12800.0
2005-05-06 12:20:00,24.8,24.81,24.78,24.8,21800.0,13.0965,13.1018,13.0859,13.0965,21800.0
2005-05-06 12:30:00,24.8,24.82,24.8,24.8,28000.0,13.0965,13.1071,13.0965,13.0965,28000.0
2005-05-06 12:40:00,24.8,24.8,24.77,24.78,8800.0,13.0965,13.0965,13.0807,13.0859,8800.0
2005-05-06 12:50:00,24.78,24.8,24.77,24.79,18800.0,13.0859,13.0965,13.0807,13.0912,18800.0
2005-05-06 13:00:00,24.79,24.82,24.79,24.79,23000.0,13.0912,13.1071,13.0912,13.0912,23000.0
2005-05-06 13:10:00,24.8,24.8,24.79,24.79,11000.0,13.0965,13.0965,13.0912,13.0912,11000.0
2005-05-06 13:20:00,24.79,24.84,24.79,24.82,41400.0,13.0912,13.1176,13.0912,13.1071,41400.0
2005-05-06 13:30:00,24.81,24.83,24.81,24.82,39800.0,13.1018,13.1123,13.1018,13.1071,39800.0
2005-05-06 13:40:00,24.82,24.82,24.8,24.82,28200.0,13.1071,13.1071,13.0965,13.1071,28200.0
2005-05-06 13:50:00,24.81,24.82,24.8,24.82,16400.0,13.1018,13.1071,13.0965,13.1071,16400.0
2005-05-06 14:00:00,24.82,24.86,24.81,24.85,28200.0,13.1071,13.1282,13.1018,13.1229,28200.0
2005-05-06 14:10:00,24.84,24.87,24.82,24.86,36600.0,13.1176,13.1335,13.1071,13.1282,36600.0
2005-05-06 14:20:00,24.86,24.86,24.81,24.81,23000.0,13.1282,13.1282,13.1018,13.1018,23000.0
2005-05-06 14:30:00,24.82,24.84,24.81,24.81,64600.0,13.1071,13.1176,13.1018,13.1018,64600.0
2005-05-06 14:40:00,24.82,24.82,24.81,24.81,16600.0,13.1071,13.1071,13.1018,13.1018,16600.0
2005-05-06 14:50:00,24.81,24.82,24.8,24.8,16200.0,13.1018,13.1071,13.0965,13.0965,16200.0
2005-05-06 15:00:00,24.8,24.82,24.78,24.79,33400.0,13.0965,13.1071,13.0859,13.0912,33400.0
2005-05-06 15:10:00,24.79,24.79,24.77,24.79,26400.0,13.0912,13.0912,13.0807,13.0912,26400.0
2005-05-06 15:20:00,24.8,24.8,24.77,24.77,18800.0,13.0965,13.0965,13.0807,13.0807,18800.0
2005-05-06 15:30:00,24.78,24.78,24.75,24.75,41000.0,13.0859,13.0859,13.0701,13.0701,41000.0
2005-05-06 15:40:00,24.77,24.8,24.77,24.79,57000.0,13.0807,13.0965,13.0807,13.0912,57000.0
2005-05-06 15:50:00,24.79,24.8,24.71,24.71,99000.0,13.0912,13.0965,13.049,13.049,99000.0
2005-05-09 09:30:00,24.76,24.78,24.7,24.74,111400.0,13.0754,13.0859,13.0437,13.0648,111400.0
2005-05-09 09:40:00,24.74,24.75,24.72,24.72,30000.0,13.0648,13.0701,13.0543,13.0543,30000.0
2005-05-09 09:50:00,24.73,24.73,24.67,24.71,152600.0,13.0595,13.0595,13.0279,13.049,152600.0
2005-05-09 10:00:00,24.71,24.72,24.68,24.68,62200.0,13.049,13.0543,13.0331,13.0331,62200.0
2005-05-09 10:10:00,24.68,24.68,24.64,24.64,55600.0,13.0331,13.0331,13.012,13.012,55600.0
2005-05-09 10:20:00,24.65,24.66,24.64,24.66,71000.0,13.0173,13.0226,13.012,13.0226,71000.0
2005-05-09 10:30:00,24.65,24.7,24.65,24.68,49600.0,13.0173,13.0437,13.0173,13.0331,49600.0
2005-05-09 10:40:00,24.68,24.68,24.65,24.66,40600.0,13.0331,13.0331,13.0173,13.0226,40600.0
2005-05-09 10:50:00,24.65,24.68,24.65,24.68,75000.0,13.0173,13.0331,13.0173,13.0331,75000.0
2005-05-09 11:00:00,24.67,24.71,24.67,24.71,79400.0,13.0279,13.049,13.0279,13.049,79400.0
2005-05-09 11:10:00,24.71,24.71,24.67,24.68,57200.0,13.049,13.049,13.0279,13.0331,57200.0
2005-05-09 11:20:00,24.68,24.72,24.67,24.72,85200.0,13.0331,13.0543,13.0279,13.0543,85200.0
2005-05-09 11:30:00,24.72,24.82,24.72,24.81,90000.0,13.0543,13.1071,13.0543,13.1018,90000.0
2005-05-09 11:40:00,24.82,24.84,24.8,24.8,46600.0,13.1071,13.1176,13.0965,13.0965,46600.0
2005-05-09 11:50:00,24.8,24.8,24.77,24.77,53400.0,13.0965,13.0965,13.0807,13.0807,53400.0
2005-05-09 12:00:00,24.77,24.78,24.77,24.77,66600.0,13.0807,13.0859,13.0807,13.0807,66600.0
2005-05-09 12:10:00,24.77,24.8,24.77,24.77,28200.0,13.0807,13.0965,13.0807,13.0807,28200.0
2005-05-09 12:20:00,24.77,24.78,24.74,24.75,41400.0,13.0807,13.0859,13.0648,13.0701,41400.0
2005-05-09 12:30:00,24.75,24.77,24.75,24.77,50800.0,13.0701,13.0807,13.0701,13.0807,50800.0
2005-05-09 12:40:00,24.77,24.79,24.76,24.79,35800.0,13.0807,13.0912,13.0754,13.0912,35800.0
2005-05-09 12:50:00,24.79,24.79,24.77,24.78,27000.0,13.0912,13.0912,13.0807,13.0859,27000.0
2005-05-09 13:00:00,24.78,24.78,24.77,24.77,24000.0,13.0859,13.0859,13.0807,13.0807,24000.0
2005-05-09 13:10:00,24.78,24.78,24.76,24.76,35600.0,13.0859,13.0859,13.0754,13.0754,35600.0
2005-05-09 13:20:00,24.76,24.77,24.75,24.75,22200.0,13.0754,13.0807,13.0701,13.0701,22200.0
2005-05-09 13:30:00,24.75,24.76,24.75,24.75,40800.0,13.0701,13.0754,13.0701,13.0701,40800.0
2005-05-09 13:40:00,24.75,24.77,24.75,24.76,44000.0,13.0701,13.0807,13.0701,13.0754,44000.0
2005-05-09 13:50:00,24.76,24.77,24.75,24.75,64600.0,13.0754,13.0807,13.0701,13.0701,64600.0
2005-05-09 14:00:00,24.75,24.75,24.72,24.73,49200.0,13.0701,13.0701,13.0543,13.0595,49200.0
2005-05-09 14:10:00,24.72,24.73,24.7,24.71,45200.0,13.0543,13.0595,13.0437,13.049,45200.0
2005-05-09 14:20:00,24.71,24.73,24.69,24.7,53600.0,13.049,13.0595,13.0384,13.0437,53600.0
2005-05-09 14:30:00,24.7,24.72,24.69,24.72,99000.0,13.0437,13.0543,13.0384,13.0543,99000.0
2005-05-09 14:40:00,24.72,24.74,24.7,24.73,79200.0,13.0543,13.0648,13.0437,13.0595,79200.0
2005-05-09 14:50:00,24.73,24.75,24.73,24.74,33200.0,13.0595,13.0701,13.0595,13.0648,33200.0
2005-05-09 15:00:00,24.74,24.74,24.7,24.7,39800.0,13.0648,13.0648,13.0437,13.0437,39800.0
2005-05-09 15:10:00,24.7,24.72,24.7,24.71,59200.0,13.0437,13.0543,13.0437,13.049,59200.0
2005-05-09 15:20:00,24.71,24.72,24.71,24.72,43000.0,13.049,13.0543,13.049,13.0543,43000.0
2005-05-09 15:30:00,24.72,24.76,24.72,24.74,62200.0,13.0543,13.0754,13.0543,13.0648,62200.0
2005-05-09 15:40:00,24.75,24.78,24.75,24.77,137200.0,13.0701,13.0859,13.0701,13.0807,137200.0
2005-05-09 15:50:00,24.78,24.79,24.77,24.78,138600.0,13.0859,13.0912,13.0807,13.0859,138600.0
2005-05-10 09:30:00,24.78,24.78,24.67,24.77,66200.0,13.0859,13.0859,13.0279,13.0807,66200.0
2005-05-10 09:40:00,24.77,24.81,24.68,24.74,25800.0,13.0807,13.1018,13.0331,13.0648,25800.0
2005-05-10 09:50:00,24.73,24.75,24.65,24.66,80000.0,13.0595,13.0701,13.0173,13.0226,80000.0
2005-05-10 10:00:00,24.66,24.66,24.6,24.65,58800.0,13.0226,13.0226,12.9909,13.0173,58800.0
2005-05-10 10:10:00,24.65,24.65,24.6,24.6,59800.0,13.0173,13.0173,12.9909,12.9909,59800.0
2005-05-10 10:20:00,24.61,24.66,24.61,24.64,77200.0,12.9962,13.0226,12.9962,13.012,77200.0
2005-05-10 10:30:00,24.64,24.69,24.61,24.61,76400.0,13.012,13.0384,12.9962,12.9962,76400.0
2005-05-10 10:40:00,24.62,24.63,24.58,24.6,41800.0,13.0014,13.0067,12.9803,12.9909,41800.0
2005-05-10 10:50:00,24.6,24.61,24.57,24.61,39200.0,12.9909,12.9962,12.975,12.9962,39200.0
2005-05-10 11:00:00,24.61,24.67,24.61,24.66,33400.0,12.9962,13.0279,12.9962,13.0226,33400.0
2005-05-10 11:10:00,24.66,24.68,24.65,24.68,26200.0,13.0226,13.0331,13.0173,13.0331,26200.0
2005-05-10 11:20:00,24.68,24.69,24.67,24.68,28200.0,13.0331,13.0384,13.0279,13.0331,28200.0
2005-05-10 11:30:00,24.68,24.69,24.65,24.67,28000.0,13.0331,13.0384,13.0173,13.0279,28000.0
2005-05-10 11:40:00,24.66,24.68,24.63,24.64,15200.0,13.0226,13.0331,13.0067,13.012,15200.0
2005-05-10 11:50:00,24.64,24.64,24.61,24.64,38000.0,13.012,13.012,12.9962,13.012,38000.0
2005-05-10 12:00:00,24.63,24.65,24.62,24.63,74400.0,13.0067,13.0173,13.0014,13.0067,74400.0
2005-05-10 12:10:00,24.62,24.64,24.62,24.64,24200.0,13.0014,13.012,13.0014,13.012,24200.0
2005-05-10 12:20:00,24.63,24.64,24.61,24.62,27600.0,13.0067,13.012,12.9962,13.0014,27600.0
2005-05-10 12:30:00,24.63,24.65,24.61,24.65,71400.0,13.0067,13.0173,12.9962,13.0173,71400.0
2005-05-10 12:40:00,24.64,24.69,24.64,24.68,31400.0,13.012,13.0384,13.012,13.0331,31400.0
2005-05-10 12:50:00,24.69,24.72,24.68,24.71,28400.0,13.0384,13.0543,13.0331,13.049,28400.0
2005-05-10 13:00:00,24.7,24.71,24.69,24.7,33400.0,13.0437,13.049,13.0384,13.0437,33400.0
2005-05-10 13:10:00,24.7,24.71,24.68,24.71,33400.0,13.0437,13.049,13.0331,13.049,33400.0
2005-05-10 13:20:00,24.71,24.71,24.7,24.71,59000.0,13.049,13.049,13.0437,13.049,59000.0
2005-05-10 13:30:00,24.71,24.73,24.71,24.71,50200.0,13.049,13.0595,13.049,13.049,50200.0
2005-05-10 13:40:00,24.71,24.71,24.7,24.71,16000.0,13.049,13.049,13.0437,13.049,16000.0
2005-05-10 13:50:00,24.7,24.7,24.68,24.7,23800.0,13.0437,13.0437,13.0331,13.0437,23800.0
2005-05-10 14:00:00,24.7,24.7,24.66,24.67,55600.0,13.0437,13.0437,13.0226,13.0279,55600.0
2005-05-10 14:10:00,24.67,24.7,24.66,24.67,50400.0,13.0279,13.0437,13.0226,13.0279,50400.0
2005-05-10 14:20:00,24.67,24.67,24.64,24.66,39200.0,13.0279,13.0279,13.012,13.0226,39200.0
2005-05-10 14:30:00,24.66,24.67,24.6,24.61,32600.0,13.0226,13.0279,12.9909,12.9962,32600.0
2005-05-10 14:40:00,24.6,24.61,24.56,24.59,62200.0,12.9909,12.9962,12.9698,12.9856,62200.0
2005-05-10 14:50:00,24.59,24.6,24.58,24.6,19800.0,12.9856,12.9909,12.9803,12.9909,19800.0
2005-05-10 15:00:00,24.6,24.6,24.58,24.59,26000.0,12.9909,12.9909,12.9803,12.9856,26000.0
2005-05-10 15:10:00,24.59,24.6,24.58,24.6,29200.0,12.9856,12.9909,12.9803,12.9909,29200.0
2005-05-10 15:20:00,24.6,24.61,24.56,24.57,50600.0,12.9909,12.9962,12.9698,12.975,50600.0
2005-05-10 15:30:00,24.57,24.58,24.55,24.57,129800.0,12.975,12.9803,12.9645,12.975,129800.0
2005-05-10 15:40:00,24.57,24.6,24.56,24.59,76000.0,12.975,12.9909,12.9698,12.9856,76000.0
2005-05-10 15:50:00,24.6,24.64,24.59,24.63,121800.0,12.9909,13.012,12.9856,13.0067,121800.0
2005-05-11 09:30:00,24.69,24.69,24.6,24.64,67800.0,13.0384,13.0384,12.9909,13.012,67800.0
2005-05-11 09:40:00,24.65,24.73,24.65,24.71,43400.0,13.0173,13.0595,13.0173,13.049,43400.0
2005-05-11 09:50:00,24.71,24.75,24.7,24.72,62400.0,13.049,13.0701,13.0437,13.0543,62400.0
2005-05-11 10:00:00,24.72,24.75,24.7,24.73,622400.0,13.0543,13.0701,13.0437,13.0595,622400.0
2005-05-11 10:10:00,24.73,24.76,24.71,24.72,86200.0,13.0595,13.0754,13.049,13.0543,86200.0
2005-05-11 10:20:00,24.73,24.75,24.7,24.74,65400.0,13.0595,13.0701,13.0437,13.0648,65400.0
2005-05-11 10:30:00,24.75,24.78,24.73,24.77,78000.0,13.0701,13.0859,13.0595,13.0807,78000.0
2005-05-11 10:40:00,24.77,24.78,24.74,24.74,35200.0,13.0807,13.0859,13.0648,13.0648,35200.0
2005-05-11 10:50:00,24.75,24.76,24.71,24.74,63600.0,13.0701,13.0754,13.049,13.0648,63600.0
2005-05-11 11:00:00,24.73,24.73,24.71,24.72,46200.0,13.0595,13.0595,13.049,13.0543,46200.0
2005-05-11 11:10:00,24.72,24.76,24.72,24.76,86000.0,13.0543,13.0754,13.0543,13.0754,86000.0
2005-05-11 11:20:00,24.75,24.78,24.75,24.77,255200.0,13.0701,13.0859,13.0701,13.0807,255200.0
2005-05-11 11:30:00,24.75,24.78,24.75,24.78,126200.0,13.0701,13.0859,13.0701,13.0859,126200.0
2005-05-11 11:40:00,24.78,24.8,24.75,24.8,140400.0,13.0859,13.0965,13.0701,13.0965,140400.0
2005-05-11 11:50:00,24.8,24.81,24.78,24.8,42400.0,13.0965,13.1018,13.0859,13.0965,42400.0
2005-05-11 12:00:00,24.8,24.83,24.72,24.82,64200.0,13.0965,13.1123,13.0543,13.1071,64200.0
2005-05-11 12:10:00,24.82,24.85,24.73,24.82,56600.0,13.1071,13.1229,13.0595,13.1071,56600.0
2005-05-11 12:20:00,24.83,24.84,24.78,24.81,59600.0,13.1123,13.1176,13.0859,13.1018,59600.0
2005-05-11 12:30:00,24.82,24.83,24.79,24.8,30800.0,13.1071,13.1123,13.0912,13.0965,30800.0
2005-05-11 12:40:00,24.8,24.83,24.79,24.81,45600.0,13.0965,13.1123,13.0912,13.1018,45600.0
2005-05-11 12:50:00,24.81,24.82,24.8,24.8,29000.0,13.1018,13.1071,13.0965,13.0965,29000.0
2005-05-11 13:00:00,24.8,24.82,24.78,24.81,44200.0,13.0965,13.1071,13.0859,13.1018,44200.0
2005-05-11 13:10:00,24.82,24.85,24.82,24.84,23000.0,13.1071,13.1229,13.1071,13.1176,23000.0
2005-05-11 13:20:00,24.84,24.85,24.81,24.81,271800.0,13.1176,13.1229,13.1018,13.1018,271800.0
2005-05-11 13:30:00,24.81,24.81,24.74,24.79,143600.0,13.1018,13.1018,13.0648,13.0912,143600.0
2005-05-11 13:40:00,24.79,24.8,24.72,24.73,40600.0,13.0912,13.0965,13.0543,13.0595,40600.0
2005-05-11 13:50:00,24.74,24.75,24.73,24.74,15600.0,13.0648,13.0701,13.0595,13.0648,15600.0
2005-05-11 14:00:00,24.75,24.82,24.75,24.82,27200.0,13.0701,13.1071,13.0701,13.1071,27200.0
2005-05-11 14:10:00,24.83,24.87,24.82,24.86,68600.0,13.1123,13.1335,13.1071,13.1282,68600.0
2005-05-11 14:20:00,24.87,24.87,24.83,24.84,26400.0,13.1335,13.1335,13.1123,13.1176,26400.0
2005-05-11 14:30:00,24.84,24.85,24.84,24.85,12200.0,13.1176,13.1229,13.1176,13.1229,12200.0
2005-05-11 14:40:00,24.85,24.85,24.84,24.85,14800.0,13.1229,13.1229,13.1176,13.1229,14800.0
2005-05-11 14:50:00,24.85,24.86,24.81,24.85,50000.0,13.1229,13.1282,13.1018,13.1229,50000.0
2005-05-11 15:00:00,24.84,24.85,24.82,24.83,26400.0,13.1176,13.1229,13.1071,13.1123,26400.0
2005-05-11 15:10:00,24.83,24.85,24.82,24.84,32800.0,13.1123,13.1229,13.1071,13.1176,32800.0
2005-05-11 15:20:00,24.84,24.85,24.82,24.84,37000.0,13.1176,13.1229,13.1071,13.1176,37000.0
2005-05-11 15:30:00,24.83,24.85,24.81,24.83,74000.0,13.1123,13.1229,13.1018,13.1123,74000.0
2005-05-11 15:40:00,24.83,24.83,24.8,24.81,46800.0,13.1123,13.1123,13.0965,13.1018,46800.0
2005-05-11 15:50:00,24.81,24.81,24.78,24.8,106600.0,13.1018,13.1018,13.0859,13.0965,106600.0
2005-05-12 09:30:00,24.84,24.9,24.8,24.88,50600.0,13.1176,13.1493,13.0965,13.1388,50600.0
2005-05-12 09:40:00,24.88,24.89,24.85,24.86,25800.0,13.1388,13.144,13.1229,13.1282,25800.0
2005-05-12 09:50:00,24.86,24.91,24.85,24.89,24200.0,13.1282,13.1546,13.1229,13.144,24200.0
2005-05-12 10:00:00,24.89,24.9,24.86,24.9,36200.0,13.144,13.1493,13.1282,13.1493,36200.0
2005-05-12 10:10:00,24.89,24.92,24.88,24.89,145400.0,13.144,13.1599,13.1388,13.144,145400.0
2005-05-12 10:20:00,24.89,24.89,24.83,24.83,46800.0,13.144,13.144,13.1123,13.1123,46800.0
2005-05-12 10:30:00,24.83,24.83,24.77,24.77,223600.0,13.1123,13.1123,13.0807,13.0807,223600.0
2005-05-12 10:40:00,24.77,24.77,24.64,24.64,253200.0,13.0807,13.0807,13.012,13.012,253200.0
2005-05-12 10:50:00,24.64,24.68,24.63,24.64,184800.0,13.012,13.0331,13.0067,13.012,184800.0
2005-05-12 11:00:00,24.63,24.66,24.6,24.61,165200.0,13.0067,13.0226,12.9909,12.9962,165200.0
2005-05-12 11:10:00,24.61,24.65,24.59,24.64,220000.0,12.9962,13.0173,12.9856,13.012,220000.0
2005-05-12 11:20:00,24.65,24.7,24.65,24.7,72600.0,13.0173,13.0437,13.0173,13.0437,72600.0
2005-05-12 11:30:00,24.7,24.72,24.7,24.72,39600.0,13.0437,13.0543,13.0437,13.0543,39600.0
2005-05-12 11:40:00,24.72,24.77,24.72,24.76,51400.0,13.0543,13.0807,13.0543,13.0754,51400.0
2005-05-12 11:50:00,24.77,24.81,24.76,24.81,40400.0,13.0807,13.1018,13.0754,13.1018,40400.0
2005-05-12 12:00:00,24.82,24.83,24.75,24.8,91400.0,13.1071,13.1123,13.0701,13.0965,91400.0
2005-05-12 12:10:00,24.81,24.81,24.78,24.8,59400.0,13.1018,13.1018,13.0859,13.0965,59400.0
2005-05-12 12:20:00,24.81,24.86,24.8,24.85,24400.0,13.1018,13.1282,13.0965,13.1229,24400.0
2005-05-12 12:30:00,24.85,24.86,24.8,24.8,21200.0,13.1229,13.1282,13.0965,13.0965,21200.0
2005-05-12 12:40:00,24.81,24.83,24.8,24.82,26200.0,13.1018,13.1123,13.0965,13.1071,26200.0
2005-05-12 12:50:00,24.82,24.84,24.82,24.83,19400.0,13.1071,13.1176,13.1071,13.1123,19400.0
2005-05-12 13:00:00,24.83,24.86,24.81,24.86,38400.0,13.1123,13.1282,13.1018,13.1282,38400.0
2005-05-12 13:10:00,24.86,24.86,24.84,24.84,27000.0,13.1282,13.1282,13.1176,13.1176,27000.0
2005-05-12 13:20:00,24.85,24.86,24.84,24.85,29800.0,13.1229,13.1282,13.1176,13.1229,29800.0
2005-05-12 13:30:00,24.85,24.9,24.84,24.84,79600.0,13.1229,13.1493,13.1176,13.1176,79600.0
2005-05-12 13:40:00,24.84,24.84,24.75,24.79,67400.0,13.1176,13.1176,13.0701,13.0912,67400.0
2005-05-12 13:50:00,24.79,24.8,24.79,24.8,21000.0,13.0912,13.0965,13.0912,13.0965,21000.0
2005-05-12 14:00:00,24.79,24.82,24.79,24.8,12800.0,13.0912,13.1071,13.0912,13.0965,12800.0
2005-05-12 14:10:00,24.8,24.81,24.76,24.78,40600.0,13.0965,13.1018,13.0754,13.0859,40600.0
2005-05-12 14:20:00,24.77,24.77,24.73,24.73,69400.0,13.0807,13.0807,13.0595,13.0595,69400.0
2005-05-12 14:30:00,24.73,24.73,24.71,24.73,25000.0,13.0595,13.0595,13.049,13.0595,25000.0
2005-05-12 14:40:00,24.73,24.73,24.7,24.7,52200.0,13.0595,13.0595,13.0437,13.0437,52200.0
2005-05-12 14:50:00,24.71,24.71,24.7,24.7,23600.0,13.049,13.049,13.0437,13.0437,23600.0
2005-05-12 15:00:00,24.7,24.72,24.7,24.72,37200.0,13.0437,13.0543,13.0437,13.0543,37200.0
2005-05-12 15:10:00,24.71,24.71,24.63,24.63,213000.0,13.049,13.049,13.0067,13.0067,213000.0
2005-05-12 15:20:00,24.63,24.66,24.6,24.64,100800.0,13.0067,13.0226,12.9909,13.012,100800.0
2005-05-12 15:30:00,24.64,24.64,24.57,24.58,93600.0,13.012,13.012,12.975,12.9803,93600.0
2005-05-12 15:40:00,24.58,24.6,24.58,24.6,67800.0,12.9803,12.9909,12.9803,12.9909,67800.0
2005-05-12 15:50:00,24.6,24.61,24.58,24.6,116400.0,12.9909,12.9962,12.9803,12.9909,116400.0
2005-05-13 09:30:00,24.68,24.68,24.5,24.5,96400.0,13.0331,13.0331,12.9381,12.9381,96400.0
2005-05-13 09:40:00,24.5,24.56,24.48,24.54,55800.0,12.9381,12.9698,12.9275,12.9592,55800.0
2005-05-13 09:50:00,24.54,24.54,24.48,24.52,40600.0,12.9592,12.9592,12.9275,12.9486,40600.0
2005-05-13 10:00:00,24.52,24.55,24.48,24.53,41600.0,12.9486,12.9645,12.9275,12.9539,41600.0
2005-05-13 10:10:00,24.52,24.54,24.48,24.53,151400.0,12.9486,12.9592,12.9275,12.9539,151400.0
2005-05-13 10:20:00,24.53,24.54,24.49,24.5,29600.0,12.9539,12.9592,12.9328,12.9381,29600.0
2005-05-13 10:30:00,24.5,24.57,24.5,24.56,45200.0,12.9381,12.975,12.9381,12.9698,45200.0
2005-05-13 10:40:00,24.55,24.57,24.51,24.51,158800.0,12.9645,12.975,12.9434,12.9434,158800.0
2005-05-13 10:50:00,24.52,24.57,24.5,24.56,79000.0,12.9486,12.975,12.9381,12.9698,79000.0
2005-05-13 11:00:00,24.56,24.6,24.55,24.55,36200.0,12.9698,12.9909,12.9645,12.9645,36200.0
2005-05-13 11:10:00,24.56,24.6,24.54,24.58,59200.0,12.9698,12.9909,12.9592,12.9803,59200.0
2005-05-13 11:20:00,24.58,24.63,24.58,24.61,31200.0,12.9803,13.0067,12.9803,12.9962,31200.0
2005-05-13 11:30:00,24.62,24.68,24.59,24.68,128800.0,13.0014,13.0331,12.9856,13.0331,128800.0
2005-05-13 11:40:00,24.68,24.69,24.66,24.69,142800.0,13.0331,13.0384,13.0226,13.0384,142800.0
2005-05-13 11:50:00,24.69,24.75,24.69,24.72,86000.0,13.0384,13.0701,13.0384,13.0543,86000.0
2005-05-13 12:00:00,24.73,24.76,24.72,24.75,166600.0,13.0595,13.0754,13.0543,13.0701,166600.0
2005-05-13 12:10:00,24.75,24.77,24.75,24.75,112200.0,13.0701,13.0807,13.0701,13.0701,112200.0
2005-05-13 12:20:00,24.75,24.75,24.73,24.74,64000.0,13.0701,13.0701,13.0595,13.0648,64000.0
2005-05-13 12:30:00,24.74,24.74,24.68,24.7,72400.0,13.0648,13.0648,13.0331,13.0437,72400.0
2005-05-13 12:40:00,24.7,24.7,24.68,24.68,27800.0,13.0437,13.0437,13.0331,13.0331,27800.0
2005-05-13 12:50:00,24.68,24.71,24.68,24.7,42400.0,13.0331,13.049,13.0331,13.0437,42400.0
2005-05-13 13:00:00,24.7,24.74,24.7,24.7,43200.0,13.0437,13.0648,13.0437,13.0437,43200.0
2005-05-13 13:10:00,24.7,24.72,24.7,24.71,53200.0,13.0437,13.0543,13.0437,13.049,53200.0
2005-05-13 13:20:00,24.71,24.71,24.66,24.67,52200.0,13.049,13.049,13.0226,13.0279,52200.0
2005-05-13 13:30:00,24.66,24.67,24.64,24.65,69600.0,13.0226,13.0279,13.012,13.0173,69600.0
2005-05-13 13:40:00,24.65,24.65,24.63,24.64,70600.0,13.0173,13.0173,13.0067,13.012,70600.0
2005-05-13 13:50:00,24.65,24.66,24.61,24.64,95800.0,13.0173,13.0226,12.9962,13.012,95800.0
2005-05-13 14:00:00,24.63,24.65,24.62,24.64,40600.0,13.0067,13.0173,13.0014,13.012,40600.0
2005-05-13 14:10:00,24.64,24.65,24.62,24.62,67800.0,13.012,13.0173,13.0014,13.0014,67800.0
2005-05-13 14:20:00,24.62,24.63,24.62,24.63,60400.0,13.0014,13.0067,13.0014,13.0067,60400.0
2005-05-13 14:30:00,24.63,24.63,24.53,24.56,86800.0,13.0067,13.0067,12.9539,12.9698,86800.0
2005-05-13 14:40:00,24.58,24.58,24.48,24.48,81800.0,12.9803,12.9803,12.9275,12.9275,81800.0
2005-05-13 14:50:00,24.48,24.53,24.48,24.5,76600.0,12.9275,12.9539,12.9275,12.9381,76600.0
2005-05-13 15:00:00,24.5,24.54,24.46,24.54,108200.0,12.9381,12.9592,12.917,12.9592,108200.0
2005-05-13 15:10:00,24.54,24.56,24.5,24.53,94400.0,12.9592,12.9698,12.9381,12.9539,94400.0
2005-05-13 15:20:00,24.54,24.6,24.54,24.54,134200.0,12.9592,12.9909,12.9592,12.9592,134200.0
2005-05-13 15:30:00,24.53,24.55,24.5,24.52,131200.0,12.9539,12.9645,12.9381,12.9486,131200.0
2005-05-13 15:40:00,24.52,24.53,24.47,24.53,147800.0,12.9486,12.9539,12.9222,12.9539,147800.0
2005-05-13 15:50:00,24.53,24.53,24.47,24.47,186200.0,12.9539,12.9539,12.9222,12.9222,186200.0
2005-05-16 09:30:00,24.57,24.6,24.56,24.59,131200.0,12.975,12.9909,12.9698,12.9856,131200.0
2005-05-16 09:40:00,24.59,24.64,24.56,24.56,58600.0,12.9856,13.012,12.9698,12.9698,58600.0
2005-05-16 09:50:00,24.56,24.65,24.56,24.64,51000.0,12.9698,13.0173,12.9698,13.012,51000.0
2005-05-16 10:00:00,24.65,24.7,24.64,24.65,343600.0,13.0173,13.0437,13.012,13.0173,343600.0
2005-05-16 10:10:00,24.68,24.68,24.65,24.67,97800.0,13.0331,13.0331,13.0173,13.0279,97800.0
2005-05-16 10:20:00,24.67,24.68,24.65,24.65,88000.0,13.0279,13.0331,13.0173,13.0173,88000.0
2005-05-16 10:30:00,24.66,24.68,24.65,24.68,225600.0,13.0226,13.0331,13.0173,13.0331,225600.0
2005-05-16 10:40:00,24.68,24.71,24.67,24.7,369600.0,13.0331,13.049,13.0279,13.0437,369600.0
2005-05-16 10:50:00,24.69,24.71,24.68,24.7,123000.0,13.0384,13.049,13.0331,13.0437,123000.0
2005-05-16 11:00:00,24.7,24.71,24.69,24.7,119200.0,13.0437,13.049,13.0384,13.0437,119200.0
2005-05-16 11:10:00,24.7,24.71,24.69,24.71,56800.0,13.0437,13.049,13.0384,13.049,56800.0
2005-05-16 11:20:00,24.71,24.71,24.7,24.7,48600.0,13.049,13.049,13.0437,13.0437,48600.0
2005-05-16 11:30:00,24.7,24.71,24.69,24.7,68400.0,13.0437,13.049,13.0384,13.0437,68400.0
2005-05-16 11:40:00,24.7,24.7,24.69,24.69,219000.0,13.0437,13.0437,13.0384,13.0384,219000.0
2005-05-16 11:50:00,24.68,24.7,24.68,24.7,37400.0,13.0331,13.0437,13.0331,13.0437,37400.0
2005-05-16 12:00:00,24.7,24.71,24.68,24.68,19200.0,13.0437,13.049,13.0331,13.0331,19200.0
2005-05-16 12:10:00,24.68,24.69,24.67,24.69,17800.0,13.0331,13.0384,13.0279,13.0384,17800.0
2005-05-16 12:20:00,24.69,24.7,24.67,24.69,28200.0,13.0384,13.0437,13.0279,13.0384,28200.0
2005-05-16 12:30:00,24.68,24.7,24.66,24.68,36000.0,13.0331,13.0437,13.0226,13.0331,36000.0
2005-05-16 12:40:00,24.67,24.7,24.67,24.7,25400.0,13.0279,13.0437,13.0279,13.0437,25400.0
2005-05-16 12:50:00,24.7,24.7,24.68,24.68,16000.0,13.0437,13.0437,13.0331,13.0331,16000.0
2005-05-16 13:00:00,24.68,24.68,24.66,24.66,17200.0,13.0331,13.0331,13.0226,13.0226,17200.0
2005-05-16 13:10:00,24.66,24.67,24.65,24.65,29000.0,13.0226,13.0279,13.0173,13.0173,29000.0
2005-05-16 13:20:00,24.65,24.7,24.64,24.7,19600.0,13.0173,13.0437,13.012,13.0437,19600.0
2005-05-16 13:30:00,24.7,24.7,24.68,24.68,28600.0,13.0437,13.0437,13.0331,13.0331,28600.0
2005-05-16 13:40:00,24.68,24.7,24.68,24.68,81800.0,13.0331,13.0437,13.0331,13.0331,81800.0
2005-05-16 13:50:00,24.7,24.7,24.68,24.7,44000.0,13.0437,13.0437,13.0331,13.0437,44000.0
2005-05-16 14:00:00,24.7,24.7,24.68,24.69,56800.0,13.0437,13.0437,13.0331,13.0384,56800.0
2005-05-16 14:10:00,24.68,24.7,24.68,24.68,27000.0,13.0331,13.0437,13.0331,13.0331,27000.0
2005-05-16 14:20:00,24.68,24.69,24.68,24.69,31000.0,13.0331,13.0384,13.0331,13.0384,31000.0
2005-05-16 14:30:00,24.7,24.71,24.68,24.68,34000.0,13.0437,13.049,13.0331,13.0331,34000.0
2005-05-16 14:40:00,24.68,24.69,24.67,24.69,21000.0,13.0331,13.0384,13.0279,13.0384,21000.0
2005-05-16 14:50:00,24.7,24.7,24.66,24.68,20200.0,13.0437,13.0437,13.0226,13.0331,20200.0
2005-05-16 15:00:00,24.68,24.7,24.67,24.7,19600.0,13.0331,13.0437,13.0279,13.0437,19600.0
2005-05-16 15:10:00,24.7,24.73,24.69,24.71,105600.0,13.0437,13.0595,13.0384,13.049,105600.0
2005-05-16 15:20:00,24.71,24.75,24.68,24.73,231000.0,13.049,13.0701,13.0331,13.0595,231000.0
2005-05-16 15:30:00,24.74,24.75,24.71,24.71,73400.0,13.0648,13.0701,13.049,13.049,73400.0
2005-05-16 15:40:00,24.71,24.71,24.67,24.67,62400.0,13.049,13.049,13.0279,13.0279,62400.0
2005-05-16 15:50:00,24.68,24.73,24.67,24.71,439400.0,13.0331,13.0595,13.0279,13.049,439400.0
2005-05-17 09:30:00,24.73,24.81,24.72,24.76,109800.0,13.0595,13.1018,13.0543,13.0754,109800.0
2005-05-17 09:40:00,24.75,24.77,24.65,24.65,73200.0,13.0701,13.0807,13.0173,13.0173,73200.0
2005-05-17 09:50:00,24.67,24.71,24.67,24.71,48600.0,13.0279,13.049,13.0279,13.049,48600.0
2005-05-17 10:00:00,24.71,24.72,24.67,24.71,53800.0,13.049,13.0543,13.0279,13.049,53800.0
2005-05-17 10:10:00,24.71,24.76,24.7,24.72,47600.0,13.049,13.0754,13.0437,13.0543,47600.0
2005-05-17 10:20:00,24.72,24.73,24.68,24.68,36200.0,13.0543,13.0595,13.0331,13.0331,36200.0
2005-05-17 10:30:00,24.67,24.69,24.65,24.68,76000.0,13.0279,13.0384,13.0173,13.0331,76000.0
2005-05-17 10:40:00,24.68,24.7,24.67,24.68,27800.0,13.0331,13.0437,13.0279,13.0331,27800.0
2005-05-17 10:50:00,24.67,24.68,24.63,24.63,25400.0,13.0279,13.0331,13.0067,13.0067,25400.0
2005-05-17 11:00:00,24.63,24.7,24.63,24.68,36200.0,13.0067,13.0437,13.0067,13.0331,36200.0
2005-05-17 11:10:00,24.68,24.69,24.66,24.67,21200.0,13.0331,13.0384,13.0226,13.0279,21200.0
2005-05-17 11:20:00,24.67,24.71,24.66,24.66,51800.0,13.0279,13.049,13.0226,13.0226,51800.0
2005-05-17 11:30:00,24.65,24.73,24.62,24.73,48200.0,13.0173,13.0595,13.0014,13.0595,48200.0
2005-05-17 11:40:00,24.73,24.74,24.71,24.71,36000.0,13.0595,13.0648,13.049,13.049,36000.0
2005-05-17 11:50:00,24.71,24.72,24.7,24.71,43000.0,13.049,13.0543,13.0437,13.049,43000.0
2005-05-17 12:00:00,24.71,24.74,24.71,24.73,71600.0,13.049,13.0648,13.049,13.0595,71600.0
2005-05-17 12:10:00,24.73,24.75,24.73,24.74,39400.0,13.0595,13.0701,13.0595,13.0648,39400.0
2005-05-17 12:20:00,24.74,24.75,24.69,24.7,171600.0,13.0648,13.0701,13.0384,13.0437,171600.0
2005-05-17 12:30:00,24.69,24.69,24.63,24.64,42400.0,13.0384,13.0384,13.0067,13.012,42400.0
2005-05-17 12:40:00,24.64,24.65,24.63,24.65,24800.0,13.012,13.0173,13.0067,13.0173,24800.0
2005-05-17 12:50:00,24.65,24.66,24.64,24.65,22000.0,13.0173,13.0226,13.012,13.0173,22000.0
2005-05-17 13:00:00,24.64,24.67,24.63,24.66,145200.0,13.012,13.0279,13.0067,13.0226,145200.0
2005-05-17 13:10:00,24.66,24.7,24.66,24.68,20000.0,13.0226,13.0437,13.0226,13.0331,20000.0
2005-05-17 13:20:00,24.69,24.72,24.69,24.72,20600.0,13.0384,13.0543,13.0384,13.0543,20600.0
2005-05-17 13:30:00,24.72,24.74,24.71,24.73,27200.0,13.0543,13.0648,13.049,13.0595,27200.0
2005-05-17 13:40:00,24.73,24.75,24.73,24.73,28200.0,13.0595,13.0701,13.0595,13.0595,28200.0
2005-05-17 13:50:00,24.73,24.73,24.7,24.71,137400.0,13.0595,13.0595,13.0437,13.049,137400.0
2005-05-17 14:00:00,24.71,24.71,24.68,24.68,155200.0,13.049,13.049,13.0331,13.0331,155200.0
2005-05-17 14:10:00,24.68,24.72,24.67,24.72,57000.0,13.0331,13.0543,13.0279,13.0543,57000.0
2005-05-17 14:20:00,24.72,24.72,24.68,24.68,27200.0,13.0543,13.0543,13.0331,13.0331,27200.0
2005-05-17 14:30:00,24.68,24.81,24.68,24.79,107400.0,13.0331,13.1018,13.0331,13.0912,107400.0
2005-05-17 14:40:00,24.79,24.81,24.78,24.79,120800.0,13.0912,13.1018,13.0859,13.0912,120800.0
2005-05-17 14:50:00,24.78,24.78,24.74,24.75,225400.0,13.0859,13.0859,13.0648,13.0701,225400.0
2005-05-17 15:00:00,24.75,24.76,24.75,24.76,86200.0,13.0701,13.0754,13.0701,13.0754,86200.0
2005-05-17 15:10:00,24.77,24.77,24.75,24.75,76800.0,13.0807,13.0807,13.0701,13.0701,76800.0
2005-05-17 15:20:00,24.75,24.75,24.74,24.75,263200.0,13.0701,13.0701,13.0648,13.0701,263200.0
2005-05-17 15:30:00,24.75,24.75,24.73,24.73,191800.0,13.0701,13.0701,13.0595,13.0595,191800.0
2005-05-17 15:40:00,24.73,24.75,24.72,24.74,147200.0,13.0595,13.0701,13.0543,13.0648,147200.0
2005-05-17 15:50:00,24.74,24.75,24.72,24.73,306400.0,13.0648,13.0701,13.0543,13.0595,306400.0
2005-05-18 09:30:00,24.74,24.83,24.73,24.73,116400.0,13.0648,13.1123,13.0595,13.0595,116400.0
2005-05-18 09:40:00,24.73,24.75,24.7,24.7,269000.0,13.0595,13.0701,13.0437,13.0437,269000.0
2005-05-18 09:50:00,24.7,24.73,24.69,24.73,84600.0,13.0437,13.0595,13.0384,13.0595,84600.0
2005-05-18 10:00:00,24.73,24.73,24.68,24.68,83200.0,13.0595,13.0595,13.0331,13.0331,83200.0
2005-05-18 10:10:00,24.68,24.69,24.66,24.69,65800.0,13.0331,13.0384,13.0226,13.0384,65800.0
2005-05-18 10:20:00,24.68,24.7,24.65,24.68,93000.0,13.0331,13.0437,13.0173,13.0331,93000.0
2005-05-18 10:30:00,24.68,24.7,24.64,24.64,90000.0,13.0331,13.0437,13.012,13.012,90000.0
2005-05-18 10:40:00,24.65,24.66,24.63,24.63,89000.0,13.0173,13.0226,13.0067,13.0067,89000.0
2005-05-18 10:50:00,24.63,24.63,24.6,24.62,137600.0,13.0067,13.0067,12.9909,13.0014,137600.0
2005-05-18 11:00:00,24.63,24.67,24.62,24.64,87000.0,13.0067,13.0279,13.0014,13.012,87000.0
2005-05-18 11:10:00,24.64,24.68,24.64,24.66,61200.0,13.012,13.0331,13.012,13.0226,61200.0
2005-05-18 11:20:00,24.66,24.67,24.65,24.65,90600.0,13.0226,13.0279,13.0173,13.0173,90600.0
2005-05-18 11:30:00,24.66,24.66,24.63,24.64,47000.0,13.0226,13.0226,13.0067,13.012,47000.0
2005-05-18 11:40:00,24.64,24.64,24.6,24.61,121600.0,13.012,13.012,12.9909,12.9962,121600.0
2005-05-18 11:50:00,24.61,24.64,24.61,24.64,57000.0,12.9962,13.012,12.9962,13.012,57000.0
2005-05-18 12:00:00,24.63,24.65,24.63,24.64,45800.0,13.0067,13.0173,13.0067,13.012,45800.0
2005-05-18 12:10:00,24.64,24.67,24.64,24.67,125600.0,13.012,13.0279,13.012,13.0279,125600.0
2005-05-18 12:20:00,24.68,24.68,24.65,24.65,76400.0,13.0331,13.0331,13.0173,13.0173,76400.0
2005-05-18 12:30:00,24.65,24.65,24.64,24.65,45200.0,13.0173,13.0173,13.012,13.0173,45200.0
2005-05-18 12:40:00,24.65,24.67,24.63,24.64,104200.0,13.0173,13.0279,13.0067,13.012,104200.0
2005-05-18 12:50:00,24.64,24.68,24.64,24.65,53400.0,13.012,13.0331,13.012,13.0173,53400.0
2005-05-18 13:00:00,24.65,24.67,24.65,24.66,40800.0,13.0173,13.0279,13.0173,13.0226,40800.0
2005-05-18 13:10:00,24.66,24.66,24.61,24.63,50000.0,13.0226,13.0226,12.9962,13.0067,50000.0
2005-05-18 13:20:00,24.62,24.66,24.62,24.65,40200.0,13.0014,13.0226,13.0014,13.0173,40200.0
2005-05-18 13:30:00,24.65,24.65,24.63,24.63,36200.0,13.0173,13.0173,13.0067,13.0067,36200.0
2005-05-18 13:40:00,24.63,24.65,24.63,24.64,77400.0,13.0067,13.0173,13.0067,13.012,77400.0
2005-05-18 13:50:00,24.64,24.64,24.6,24.61,99200.0,13.012,13.012,12.9909,12.9962,99200.0
2005-05-18 14:00:00,24.61,24.63,24.6,24.63,126000.0,12.9962,13.0067,12.9909,13.0067,126000.0
2005-05-18 14:10:00,24.63,24.66,24.63,24.65,136200.0,13.0067,13.0226,13.0067,13.0173,136200.0
2005-05-18 14:20:00,24.65,24.66,24.64,24.65,87800.0,13.0173,13.0226,13.012,13.0173,87800.0
2005-05-18 14:30:00,24.64,24.65,24.63,24.64,114200.0,13.012,13.0173,13.0067,13.012,114200.0
2005-05-18 14:40:00,24.64,24.65,24.63,24.64,95000.0,13.012,13.0173,13.0067,13.012,95000.0
2005-05-18 14:50:00,24.64,24.64,24.61,24.61,144800.0,13.012,13.012,12.9962,12.9962,144800.0
2005-05-18 15:00:00,24.61,24.61,24.6,24.6,114200.0,12.9962,12.9962,12.9909,12.9909,114200.0
2005-05-18 15:10:00,24.6,24.6,24.57,24.57,155000.0,12.9909,12.9909,12.975,12.975,155000.0
2005-05-18 15:20:00,24.57,24.57,24.54,24.54,169600.0,12.975,12.975,12.9592,12.9592,169600.0
2005-05-18 15:30:00,24.54,24.56,24.54,24.55,156800.0,12.9592,12.9698,12.9592,12.9645,156800.0
2005-05-18 15:40:00,24.56,24.59,24.55,24.58,192200.0,12.9698,12.9856,12.9645,12.9803,192200.0
2005-05-18 15:50:00,24.58,24.59,24.56,24.58,228000.0,12.9803,12.9856,12.9698,12.9803,228000.0
2005-05-19 09:30:00,24.59,24.63,24.52,24.62,123200.0,12.9856,13.0067,12.9486,13.0014,123200.0
2005-05-19 09:40:00,24.62,24.63,24.54,24.55,89800.0,13.0014,13.0067,12.9592,12.9645,89800.0
2005-05-19 09:50:00,24.54,24.57,24.53,24.54,159600.0,12.9592,12.975,12.9539,12.9592,159600.0
2005-05-19 10:00:00,24.54,24.6,24.53,24.6,121800.0,12.9592,12.9909,12.9539,12.9909,121800.0
2005-05-19 10:10:00,24.6,24.64,24.54,24.57,107800.0,12.9909,13.012,12.9592,12.975,107800.0
2005-05-19 10:20:00,24.57,24.6,24.54,24.6,65200.0,12.975,12.9909,12.9592,12.9909,65200.0
2005-05-19 10:30:00,24.6,24.6,24.55,24.58,50400.0,12.9909,12.9909,12.9645,12.9803,50400.0
2005-05-19 10:40:00,24.58,24.61,24.58,24.61,55400.0,12.9803,12.9962,12.9803,12.9962,55400.0
2005-05-19 10:50:00,24.61,24.65,24.61,24.65,77400.0,12.9962,13.0173,12.9962,13.0173,77400.0
2005-05-19 11:00:00,24.65,24.66,24.63,24.66,38200.0,13.0173,13.0226,13.0067,13.0226,38200.0
2005-05-19 11:10:00,24.66,24.73,24.66,24.7,107200.0,13.0226,13.0595,13.0226,13.0437,107200.0
2005-05-19 11:20:00,24.71,24.71,24.67,24.68,35800.0,13.049,13.049,13.0279,13.0331,35800.0
2005-05-19 11:30:00,24.65,24.7,24.65,24.7,68800.0,13.0173,13.0437,13.0173,13.0437,68800.0
2005-05-19 11:40:00,24.7,24.71,24.69,24.71,32600.0,13.0437,13.049,13.0384,13.049,32600.0
2005-05-19 11:50:00,24.71,24.71,24.69,24.69,23400.0,13.049,13.049,13.0384,13.0384,23400.0
2005-05-19 12:00:00,24.68,24.7,24.65,24.69,29000.0,13.0331,13.0437,13.0173,13.0384,29000.0
2005-05-19 12:10:00,24.69,24.71,24.68,24.7,29200.0,13.0384,13.049,13.0331,13.0437,29200.0
2005-05-19 12:20:00,24.71,24.79,24.71,24.78,129200.0,13.049,13.0912,13.049,13.0859,129200.0
2005-05-19 12:30:00,24.78,24.8,24.78,24.8,95600.0,13.0859,13.0965,13.0859,13.0965,95600.0
2005-05-19 12:40:00,24.8,24.82,24.79,24.81,92000.0,13.0965,13.1071,13.0912,13.1018,92000.0
2005-05-19 12:50:00,24.81,24.83,24.81,24.82,127200.0,13.1018,13.1123,13.1018,13.1071,127200.0
2005-05-19 13:00:00,24.82,24.83,24.81,24.82,105200.0,13.1071,13.1123,13.1018,13.1071,105200.0
2005-05-19 13:10:00,24.82,24.82,24.79,24.8,65800.0,13.1071,13.1071,13.0912,13.0965,65800.0
2005-05-19 13:20:00,24.79,24.8,24.75,24.75,127400.0,13.0912,13.0965,13.0701,13.0701,127400.0
2005-05-19 13:30:00,24.75,24.75,24.73,24.73,76800.0,13.0701,13.0701,13.0595,13.0595,76800.0
2005-05-19 13:40:00,24.73,24.74,24.71,24.71,68200.0,13.0595,13.0648,13.049,13.049,68200.0
2005-05-19 13:50:00,24.71,24.71,24.68,24.7,48800.0,13.049,13.049,13.0331,13.0437,48800.0
2005-05-19 14:00:00,24.7,24.71,24.68,24.7,42400.0,13.0437,13.049,13.0331,13.0437,42400.0
2005-05-19 14:10:00,24.7,24.73,24.68,24.73,107400.0,13.0437,13.0595,13.0331,13.0595,107400.0
2005-05-19 14:20:00,24.73,24.75,24.73,24.75,63400.0,13.0595,13.0701,13.0595,13.0701,63400.0
2005-05-19 14:30:00,24.74,24.75,24.73,24.74,258600.0,13.0648,13.0701,13.0595,13.0648,258600.0
2005-05-19 14:40:00,24.74,24.75,24.73,24.74,73600.0,13.0648,13.0701,13.0595,13.0648,73600.0
2005-05-19 14:50:00,24.74,24.75,24.73,24.73,105800.0,13.0648,13.0701,13.0595,13.0595,105800.0
2005-05-19 15:00:00,24.75,24.77,24.73,24.75,86800.0,13.0701,13.0807,13.0595,13.0701,86800.0
2005-05-19 15:10:00,24.74,24.75,24.7,24.74,189400.0,13.0648,13.0701,13.0437,13.0648,189400.0
2005-05-19 15:20:00,24.74,24.74,24.68,24.7,78600.0,13.0648,13.0648,13.0331,13.0437,78600.0
2005-05-19 15:30:00,24.7,24.73,24.7,24.72,89400.0,13.0437,13.0595,13.0437,13.0543,89400.0
2005-05-19 15:40:00,24.72,24.73,24.72,24.73,87000.0,13.0543,13.0595,13.0543,13.0595,87000.0
2005-05-19 15:50:00,24.72,24.74,24.72,24.73,139400.0,13.0543,13.0648,13.0543,13.0595,139400.0
2005-05-20 09:30:00,24.74,24.76,24.71,24.75,255600.0,13.0648,13.0754,13.049,13.0701,255600.0
2005-05-20 09:40:00,24.75,24.78,24.73,24.73,119600.0,13.0701,13.0859,13.0595,13.0595,119600.0
2005-05-20 09:50:00,24.72,24.75,24.7,24.73,42200.0,13.0543,13.0701,13.0437,13.0595,42200.0
2005-05-20 10:00:00,24.73,24.75,24.69,24.7,53600.0,13.0595,13.0701,13.0384,13.0437,53600.0
2005-05-20 10:10:00,24.7,24.72,24.68,24.68,47400.0,13.0437,13.0543,13.0331,13.0331,47400.0
2005-05-20 10:20:00,24.68,24.69,24.67,24.69,37200.0,13.0331,13.0384,13.0279,13.0384,37200.0
2005-05-20 10:30:00,24.69,24.71,24.68,24.7,30400.0,13.0384,13.049,13.0331,13.0437,30400.0
2005-05-20 10:40:00,24.68,24.72,24.68,24.72,52600.0,13.0331,13.0543,13.0331,13.0543,52600.0
2005-05-20 10:50:00,24.72,24.72,24.7,24.72,19200.0,13.0543,13.0543,13.0437,13.0543,19200.0
2005-05-20 11:00:00,24.72,24.73,24.7,24.7,36400.0,13.0543,13.0595,13.0437,13.0437,36400.0
2005-05-20 11:10:00,24.7,24.71,24.68,24.7,50400.0,13.0437,13.049,13.0331,13.0437,50400.0
2005-05-20 11:20:00,24.7,24.73,24.7,24.71,89400.0,13.0437,13.0595,13.0437,13.049,89400.0
2005-05-20 11:30:00,24.71,24.72,24.7,24.72,42600.0,13.049,13.0543,13.0437,13.0543,42600.0
2005-05-20 11:40:00,24.71,24.73,24.71,24.72,48800.0,13.049,13.0595,13.049,13.0543,48800.0
2005-05-20 11:50:00,24.72,24.74,24.68,24.73,56000.0,13.0543,13.0648,13.0331,13.0595,56000.0
2005-05-20 12:00:00,24.72,24.74,24.72,24.73,41400.0,13.0543,13.0648,13.0543,13.0595,41400.0
2005-05-20 12:10:00,24.73,24.75,24.72,24.75,149000.0,13.0595,13.0701,13.0543,13.0701,149000.0
2005-05-20 12:20:00,24.75,24.77,24.74,24.77,295600.0,13.0701,13.0807,13.0648,13.0807,295600.0
2005-05-20 12:30:00,24.76,24.76,24.74,24.75,51000.0,13.0754,13.0754,13.0648,13.0701,51000.0
2005-05-20 12:40:00,24.75,24.77,24.75,24.77,24000.0,13.0701,13.0807,13.0701,13.0807,24000.0
2005-05-20 12:50:00,24.77,24.77,24.75,24.75,43400.0,13.0807,13.0807,13.0701,13.0701,43400.0
2005-05-20 13:00:00,24.76,24.77,24.76,24.77,41200.0,13.0754,13.0807,13.0754,13.0807,41200.0
2005-05-20 13:10:00,24.77,24.78,24.77,24.77,19000.0,13.0807,13.0859,13.0807,13.0807,19000.0
2005-05-20 13:20:00,24.77,24.77,24.75,24.75,29000.0,13.0807,13.0807,13.0701,13.0701,29000.0
2005-05-20 13:30:00,24.75,24.75,24.75,24.75,30800.0,13.0701,13.0701,13.0701,13.0701,30800.0
2005-05-20 13:40:00,24.75,24.77,24.75,24.77,35400.0,13.0701,13.0807,13.0701,13.0807,35400.0
2005-05-20 13:50:00,24.77,24.77,24.75,24.76,28400.0,13.0807,13.0807,13.0701,13.0754,28400.0
2005-05-20 14:00:00,24.77,24.77,24.75,24.76,16400.0,13.0807,13.0807,13.0701,13.0754,16400.0
2005-05-20 14:10:00,24.76,24.77,24.74,24.75,55600.0,13.0754,13.0807,13.0648,13.0701,55600.0
2005-05-20 14:20:00,24.75,24.76,24.74,24.75,29600.0,13.0701,13.0754,13.0648,13.0701,29600.0
2005-05-20 14:30:00,24.75,24.76,24.73,24.74,23400.0,13.0701,13.0754,13.0595,13.0648,23400.0
2005-05-20 14:40:00,24.74,24.75,24.73,24.73,21400.0,13.0648,13.0701,13.0595,13.0595,21400.0
2005-05-20 14:50:00,24.73,24.73,24.71,24.71,22400.0,13.0595,13.0595,13.049,13.049,22400.0
2005-05-20 15:00:00,24.71,24.72,24.7,24.72,23400.0,13.049,13.0543,13.0437,13.0543,23400.0
2005-05-20 15:10:00,24.73,24.73,24.71,24.72,19400.0,13.0595,13.0595,13.049,13.0543,19400.0
2005-05-20 15:20:00,24.72,24.73,24.7,24.73,43200.0,13.0543,13.0595,13.0437,13.0595,43200.0
2005-05-20 15:30:00,24.73,24.75,24.73,24.73,27800.0,13.0595,13.0701,13.0595,13.0595,27800.0
2005-05-20 15:40:00,24.73,24.74,24.73,24.73,28000.0,13.0595,13.0648,13.0595,13.0595,28000.0
2005-05-20 15:50:00,24.73,24.75,24.73,24.74,86600.0,13.0595,13.0701,13.0595,13.0648,86600.0
2005-05-23 09:30:00,24.78,24.78,24.74,24.74,58800.0,13.0859,13.0859,13.0648,13.0648,58800.0
2005-05-23 09:40:00,24.75,24.76,24.7,24.75,58200.0,13.0701,13.0754,13.0437,13.0701,58200.0
2005-05-23 09:50:00,24.75,24.75,24.69,24.75,95400.0,13.0701,13.0701,13.0384,13.0701,95400.0
2005-05-23 10:00:00,24.73,24.76,24.69,24.75,72200.0,13.0595,13.0754,13.0384,13.0701,72200.0
2005-05-23 10:10:00,24.74,24.77,24.73,24.77,46000.0,13.0648,13.0807,13.0595,13.0807,46000.0
2005-05-23 10:20:00,24.77,24.77,24.75,24.77,22400.0,13.0807,13.0807,13.0701,13.0807,22400.0
2005-05-23 10:30:00,24.77,24.79,24.77,24.78,56400.0,13.0807,13.0912,13.0807,13.0859,56400.0
2005-05-23 10:40:00,24.79,24.79,24.75,24.75,319400.0,13.0912,13.0912,13.0701,13.0701,319400.0
2005-05-23 10:50:00,24.75,24.78,24.75,24.75,254800.0,13.0701,13.0859,13.0701,13.0701,254800.0
2005-05-23 11:00:00,24.75,24.78,24.74,24.78,18200.0,13.0701,13.0859,13.0648,13.0859,18200.0
2005-05-23 11:10:00,24.79,24.8,24.78,24.78,28800.0,13.0912,13.0965,13.0859,13.0859,28800.0
2005-05-23 11:20:00,24.78,24.8,24.76,24.76,21400.0,13.0859,13.0965,13.0754,13.0754,21400.0
2005-05-23 11:30:00,24.77,24.78,24.77,24.78,26800.0,13.0807,13.0859,13.0807,13.0859,26800.0
2005-05-23 11:40:00,24.78,24.78,24.75,24.77,43400.0,13.0859,13.0859,13.0701,13.0807,43400.0
2005-05-23 11:50:00,24.77,24.79,24.77,24.79,21200.0,13.0807,13.0912,13.0807,13.0912,21200.0
2005-05-23 12:00:00,24.79,24.8,24.78,24.79,29200.0,13.0912,13.0965,13.0859,13.0912,29200.0
2005-05-23 12:10:00,24.79,24.8,24.78,24.8,24600.0,13.0912,13.0965,13.0859,13.0965,24600.0
2005-05-23 12:20:00,24.79,24.79,24.75,24.76,29400.0,13.0912,13.0912,13.0701,13.0754,29400.0
2005-05-23 12:30:00,24.76,24.8,24.76,24.79,50200.0,13.0754,13.0965,13.0754,13.0912,50200.0
2005-05-23 12:40:00,24.79,24.79,24.78,24.78,14200.0,13.0912,13.0912,13.0859,13.0859,14200.0
2005-05-23 12:50:00,24.78,24.8,24.77,24.8,21200.0,13.0859,13.0965,13.0807,13.0965,21200.0
2005-05-23 13:00:00,24.8,24.8,24.77,24.77,27000.0,13.0965,13.0965,13.0807,13.0807,27000.0
2005-05-23 13:10:00,24.78,24.79,24.75,24.79,19000.0,13.0859,13.0912,13.0701,13.0912,19000.0
2005-05-23 13:20:00,24.78,24.8,24.76,24.77,33600.0,13.0859,13.0965,13.0754,13.0807,33600.0
2005-05-23 13:30:00,24.77,24.79,24.77,24.78,25800.0,13.0807,13.0912,13.0807,13.0859,25800.0
2005-05-23 13:40:00,24.78,24.78,24.72,24.73,27600.0,13.0859,13.0859,13.0543,13.0595,27600.0
2005-05-23 13:50:00,24.74,24.77,24.74,24.77,17400.0,13.0648,13.0807,13.0648,13.0807,17400.0
2005-05-23 14:00:00,24.77,24.82,24.75,24.81,50600.0,13.0807,13.1071,13.0701,13.1018,50600.0
2005-05-23 14:10:00,24.81,24.81,24.8,24.81,65200.0,13.1018,13.1018,13.0965,13.1018,65200.0
2005-05-23 14:20:00,24.81,24.82,24.8,24.82,44800.0,13.1018,13.1071,13.0965,13.1071,44800.0
2005-05-23 14:30:00,24.81,24.83,24.79,24.82,21400.0,13.1018,13.1123,13.0912,13.1071,21400.0
2005-05-23 14:40:00,24.81,24.82,24.8,24.81,18600.0,13.1018,13.1071,13.0965,13.1018,18600.0
2005-05-23 14:50:00,24.82,24.82,24.81,24.82,15000.0,13.1071,13.1071,13.1018,13.1071,15000.0
2005-05-23 15:00:00,24.82,24.83,24.81,24.82,21600.0,13.1071,13.1123,13.1018,13.1071,21600.0
2005-05-23 15:10:00,24.82,24.83,24.81,24.81,44200.0,13.1071,13.1123,13.1018,13.1018,44200.0
2005-05-23 15:20:00,24.82,24.82,24.78,24.79,36800.0,13.1071,13.1071,13.0859,13.0912,36800.0
2005-05-23 15:30:00,24.79,24.8,24.79,24.79,68400.0,13.0912,13.0965,13.0912,13.0912,68400.0
2005-05-23 15:40:00,24.78,24.78,24.74,24.74,91000.0,13.0859,13.0859,13.0648,13.0648,91000.0
2005-05-23 15:50:00,24.74,24.76,24.74,24.76,110800.0,13.0648,13.0754,13.0648,13.0754,110800.0
2005-05-24 09:30:00,24.69,24.79,24.66,24.78,105600.0,13.0384,13.0912,13.0226,13.0859,105600.0
2005-05-24 09:40:00,24.77,24.8,24.71,24.72,32600.0,13.0807,13.0965,13.049,13.0543,32600.0
2005-05-24 09:50:00,24.71,24.73,24.68,24.71,37200.0,13.049,13.0595,13.0331,13.049,37200.0
2005-05-24 10:00:00,24.7,24.7,24.66,24.66,47800.0,13.0437,13.0437,13.0226,13.0226,47800.0
2005-05-24 10:10:00,24.66,24.68,24.65,24.68,47400.0,13.0226,13.0331,13.0173,13.0331,47400.0
2005-05-24 10:20:00,24.68,24.7,24.66,24.68,42800.0,13.0331,13.0437,13.0226,13.0331,42800.0
2005-05-24 10:30:00,24.68,24.7,24.64,24.7,59600.0,13.0331,13.0437,13.012,13.0437,59600.0
2005-05-24 10:40:00,24.7,24.72,24.68,24.72,46200.0,13.0437,13.0543,13.0331,13.0543,46200.0
2005-05-24 10:50:00,24.72,24.74,24.72,24.74,30400.0,13.0543,13.0648,13.0543,13.0648,30400.0
2005-05-24 11:00:00,24.74,24.77,24.71,24.76,68400.0,13.0648,13.0807,13.049,13.0754,68400.0
2005-05-24 11:10:00,24.76,24.76,24.71,24.72,75600.0,13.0754,13.0754,13.049,13.0543,75600.0
2005-05-24 11:20:00,24.73,24.74,24.72,24.72,31200.0,13.0595,13.0648,13.0543,13.0543,31200.0
2005-05-24 11:30:00,24.72,24.73,24.7,24.7,127800.0,13.0543,13.0595,13.0437,13.0437,127800.0
2005-05-24 11:40:00,24.71,24.74,24.71,24.72,29400.0,13.049,13.0648,13.049,13.0543,29400.0
2005-05-24 11:50:00,24.72,24.74,24.68,24.71,42200.0,13.0543,13.0648,13.0331,13.049,42200.0
2005-05-24 12:00:00,24.71,24.74,24.71,24.72,25800.0,13.049,13.0648,13.049,13.0543,25800.0
2005-05-24 12:10:00,24.72,24.73,24.68,24.68,107400.0,13.0543,13.0595,13.0331,13.0331,107400.0
2005-05-24 12:20:00,24.67,24.68,24.64,24.66,69800.0,13.0279,13.0331,13.012,13.0226,69800.0
2005-05-24 12:30:00,24.67,24.73,24.67,24.72,51800.0,13.0279,13.0595,13.0279,13.0543,51800.0
2005-05-24 12:40:00,24.73,24.76,24.71,24.75,39400.0,13.0595,13.0754,13.049,13.0701,39400.0
2005-05-24 12:50:00,24.75,24.75,24.73,24.75,31200.0,13.0701,13.0701,13.0595,13.0701,31200.0
2005-05-24 13:00:00,24.75,24.75,24.71,24.71,23600.0,13.0701,13.0701,13.049,13.049,23600.0
2005-05-24 13:10:00,24.71,24.73,24.7,24.73,26000.0,13.049,13.0595,13.0437,13.0595,26000.0
2005-05-24 13:20:00,24.73,24.73,24.7,24.71,23200.0,13.0595,13.0595,13.0437,13.049,23200.0
2005-05-24 13:30:00,24.71,24.72,24.69,24.71,20400.0,13.049,13.0543,13.0384,13.049,20400.0
2005-05-24 13:40:00,24.71,24.74,24.71,24.72,20400.0,13.049,13.0648,13.049,13.0543,20400.0
2005-05-24 13:50:00,24.72,24.72,24.68,24.69,20800.0,13.0543,13.0543,13.0331,13.0384,20800.0
2005-05-24 14:00:00,24.7,24.73,24.67,24.72,73000.0,13.0437,13.0595,13.0279,13.0543,73000.0
2005-05-24 14:10:00,24.72,24.73,24.66,24.68,39800.0,13.0543,13.0595,13.0226,13.0331,39800.0
2005-05-24 14:20:00,24.68,24.73,24.68,24.72,41400.0,13.0331,13.0595,13.0331,13.0543,41400.0
2005-05-24 14:30:00,24.71,24.72,24.68,24.68,35600.0,13.049,13.0543,13.0331,13.0331,35600.0
2005-05-24 14:40:00,24.68,24.7,24.67,24.68,32200.0,13.0331,13.0437,13.0279,13.0331,32200.0
2005-05-24 14:50:00,24.68,24.71,24.67,24.71,49400.0,13.0331,13.049,13.0279,13.049,49400.0
2005-05-24 15:00:00,24.71,24.74,24.68,24.73,41000.0,13.049,13.0648,13.0331,13.0595,41000.0
2005-05-24 15:10:00,24.74,24.75,24.71,24.74,64800.0,13.0648,13.0701,13.049,13.0648,64800.0
2005-05-24 15:20:00,24.73,24.78,24.73,24.76,56600.0,13.0595,13.0859,13.0595,13.0754,56600.0
2005-05-24 15:30:00,24.77,24.79,24.76,24.79,49400.0,13.0807,13.0912,13.0754,13.0912,49400.0
2005-05-24 15:40:00,24.78,24.78,24.72,24.75,62800.0,13.0859,13.0859,13.0543,13.0701,62800.0
2005-05-24 15:50:00,24.74,24.75,24.7,24.71,71400.0,13.0648,13.0701,13.0437,13.049,71400.0
2005-05-25 09:30:00,24.71,24.72,24.63,24.68,73600.0,13.049,13.0543,13.0067,13.0331,73600.0
2005-05-25 09:40:00,24.67,24.71,24.65,24.67,39800.0,13.0279,13.049,13.0173,13.0279,39800.0
2005-05-25 09:50:00,24.67,24.68,24.65,24.68,43400.0,13.0279,13.0331,13.0173,13.0331,43400.0
2005-05-25 10:00:00,24.68,24.68,24.65,24.65,35600.0,13.0331,13.0331,13.0173,13.0173,35600.0
2005-05-25 10:10:00,24.65,24.66,24.62,24.66,60600.0,13.0173,13.0226,13.0014,13.0226,60600.0
2005-05-25 10:20:00,24.65,24.66,24.62,24.62,75600.0,13.0173,13.0226,13.0014,13.0014,75600.0
2005-05-25 10:30:00,24.62,24.63,24.56,24.57,70800.0,13.0014,13.0067,12.9698,12.975,70800.0
2005-05-25 10:40:00,24.57,24.58,24.56,24.57,29000.0,12.975,12.9803,12.9698,12.975,29000.0
2005-05-25 10:50:00,24.57,24.58,24.56,24.56,33400.0,12.975,12.9803,12.9698,12.9698,33400.0
2005-05-25 11:00:00,24.57,24.57,24.55,24.57,41000.0,12.975,12.975,12.9645,12.975,41000.0
2005-05-25 11:10:00,24.56,24.56,24.53,24.55,43600.0,12.9698,12.9698,12.9539,12.9645,43600.0
2005-05-25 11:20:00,24.56,24.57,24.55,24.56,47200.0,12.9698,12.975,12.9645,12.9698,47200.0
2005-05-25 11:30:00,24.56,24.58,24.56,24.58,52600.0,12.9698,12.9803,12.9698,12.9803,52600.0
2005-05-25 11:40:00,24.57,24.58,24.54,24.56,51400.0,12.975,12.9803,12.9592,12.9698,51400.0
2005-05-25 11:50:00,24.56,24.59,24.55,24.59,18600.0,12.9698,12.9856,12.9645,12.9856,18600.0
2005-05-25 12:00:00,24.59,24.6,24.57,24.59,25200.0,12.9856,12.9909,12.975,12.9856,25200.0
2005-05-25 12:10:00,24.59,24.59,24.57,24.58,21200.0,12.9856,12.9856,12.975,12.9803,21200.0
2005-05-25 12:20:00,24.57,24.59,24.57,24.59,35000.0,12.975,12.9856,12.975,12.9856,35000.0
2005-05-25 12:30:00,24.59,24.59,24.57,24.57,24200.0,12.9856,12.9856,12.975,12.975,24200.0
2005-05-25 12:40:00,24.57,24.58,24.55,24.55,112200.0,12.975,12.9803,12.9645,12.9645,112200.0
2005-05-25 12:50:00,24.55,24.55,24.52,24.52,38800.0,12.9645,12.9645,12.9486,12.9486,38800.0
2005-05-25 13:00:00,24.52,24.57,24.51,24.57,30200.0,12.9486,12.975,12.9434,12.975,30200.0
2005-05-25 13:10:00,24.57,24.59,24.57,24.59,11600.0,12.975,12.9856,12.975,12.9856,11600.0
2005-05-25 13:20:00,24.59,24.6,24.57,24.59,59000.0,12.9856,12.9909,12.975,12.9856,59000.0
2005-05-25 13:30:00,24.58,24.63,24.58,24.63,100600.0,12.9803,13.0067,12.9803,13.0067,100600.0
2005-05-25 13:40:00,24.63,24.63,24.61,24.63,65200.0,13.0067,13.0067,12.9962,13.0067,65200.0
2005-05-25 13:50:00,24.63,24.65,24.63,24.65,76200.0,13.0067,13.0173,13.0067,13.0173,76200.0
2005-05-25 14:00:00,24.65,24.68,24.65,24.67,49400.0,13.0173,13.0331,13.0173,13.0279,49400.0
2005-05-25 14:10:00,24.68,24.72,24.67,24.72,98400.0,13.0331,13.0543,13.0279,13.0543,98400.0
2005-05-25 14:20:00,24.71,24.72,24.7,24.71,47000.0,13.049,13.0543,13.0437,13.049,47000.0
2005-05-25 14:30:00,24.71,24.79,24.71,24.75,146600.0,13.049,13.0912,13.049,13.0701,146600.0
2005-05-25 14:40:00,24.75,24.76,24.72,24.73,61400.0,13.0701,13.0754,13.0543,13.0595,61400.0
2005-05-25 14:50:00,24.73,24.75,24.73,24.75,46800.0,13.0595,13.0701,13.0595,13.0701,46800.0
2005-05-25 15:00:00,24.75,24.75,24.68,24.68,91200.0,13.0701,13.0701,13.0331,13.0331,91200.0
2005-05-25 15:10:00,24.68,24.7,24.67,24.67,66600.0,13.0331,13.0437,13.0279,13.0279,66600.0
2005-05-25 15:20:00,24.67,24.7,24.67,24.7,76600.0,13.0279,13.0437,13.0279,13.0437,76600.0
2005-05-25 15:30:00,24.7,24.72,24.7,24.71,68800.0,13.0437,13.0543,13.0437,13.049,68800.0
2005-05-25 15:40:00,24.71,24.71,24.68,24.68,86200.0,13.049,13.049,13.0331,13.0331,86200.0
2005-05-25 15:50:00,24.68,24.7,24.67,24.68,101600.0,13.0331,13.0437,13.0279,13.0331,101600.0
2005-05-26 09:30:00,24.73,24.79,24.7,24.72,66600.0,13.0595,13.0912,13.0437,13.0543,66600.0
2005-05-26 09:40:00,24.72,24.8,24.72,24.79,58000.0,13.0543,13.0965,13.0543,13.0912,58000.0
2005-05-26 09:50:00,24.78,24.79,24.73,24.77,32000.0,13.0859,13.0912,13.0595,13.0807,32000.0
2005-05-26 10:00:00,24.77,24.8,24.73,24.8,47800.0,13.0807,13.0965,13.0595,13.0965,47800.0
2005-05-26 10:10:00,24.8,24.88,24.8,24.86,59000.0,13.0965,13.1388,13.0965,13.1282,59000.0
2005-05-26 10:20:00,24.86,24.86,24.78,24.81,57600.0,13.1282,13.1282,13.0859,13.1018,57600.0
2005-05-26 10:30:00,24.8,24.83,24.78,24.82,76800.0,13.0965,13.1123,13.0859,13.1071,76800.0
2005-05-26 10:40:00,24.82,24.82,24.77,24.79,20000.0,13.1071,13.1071,13.0807,13.0912,20000.0
2005-05-26 10:50:00,24.79,24.8,24.77,24.8,32600.0,13.0912,13.0965,13.0807,13.0965,32600.0
2005-05-26 11:00:00,24.8,24.81,24.75,24.75,22000.0,13.0965,13.1018,13.0701,13.0701,22000.0
2005-05-26 11:10:00,24.75,24.8,24.75,24.8,28400.0,13.0701,13.0965,13.0701,13.0965,28400.0
2005-05-26 11:20:00,24.8,24.8,24.75,24.77,31400.0,13.0965,13.0965,13.0701,13.0807,31400.0
2005-05-26 11:30:00,24.76,24.78,24.76,24.77,28400.0,13.0754,13.0859,13.0754,13.0807,28400.0
2005-05-26 11:40:00,24.77,24.79,24.75,24.77,22000.0,13.0807,13.0912,13.0701,13.0807,22000.0
2005-05-26 11:50:00,24.77,24.77,24.75,24.75,31600.0,13.0807,13.0807,13.0701,13.0701,31600.0
2005-05-26 12:00:00,24.75,24.78,24.75,24.78,26200.0,13.0701,13.0859,13.0701,13.0859,26200.0
2005-05-26 12:10:00,24.77,24.8,24.77,24.79,15000.0,13.0807,13.0965,13.0807,13.0912,15000.0
2005-05-26 12:20:00,24.8,24.84,24.8,24.84,38200.0,13.0965,13.1176,13.0965,13.1176,38200.0
2005-05-26 12:30:00,24.84,24.85,24.82,24.84,23600.0,13.1176,13.1229,13.1071,13.1176,23600.0
2005-05-26 12:40:00,24.85,24.88,24.84,24.86,59400.0,13.1229,13.1388,13.1176,13.1282,59400.0
2005-05-26 12:50:00,24.86,24.86,24.84,24.84,22200.0,13.1282,13.1282,13.1176,13.1176,22200.0
2005-05-26 13:00:00,24.84,24.89,24.84,24.88,93600.0,13.1176,13.144,13.1176,13.1388,93600.0
2005-05-26 13:10:00,24.88,24.9,24.88,24.89,51400.0,13.1388,13.1493,13.1388,13.144,51400.0
2005-05-26 13:20:00,24.89,24.89,24.85,24.87,33000.0,13.144,13.144,13.1229,13.1335,33000.0
2005-05-26 13:30:00,24.87,24.87,24.86,24.86,17600.0,13.1335,13.1335,13.1282,13.1282,17600.0
2005-05-26 13:40:00,24.86,24.86,24.85,24.86,19800.0,13.1282,13.1282,13.1229,13.1282,19800.0
2005-05-26 13:50:00,24.86,24.88,24.85,24.88,17400.0,13.1282,13.1388,13.1229,13.1388,17400.0
2005-05-26 14:00:00,24.89,24.92,24.88,24.92,51000.0,13.144,13.1599,13.1388,13.1599,51000.0
2005-05-26 14:10:00,24.91,24.92,24.89,24.91,47800.0,13.1546,13.1599,13.144,13.1546,47800.0
2005-05-26 14:20:00,24.91,24.91,24.89,24.9,53600.0,13.1546,13.1546,13.144,13.1493,53600.0
2005-05-26 14:30:00,24.89,24.89,24.83,24.83,60600.0,13.144,13.144,13.1123,13.1123,60600.0
2005-05-26 14:40:00,24.83,24.84,24.82,24.83,41400.0,13.1123,13.1176,13.1071,13.1123,41400.0
2005-05-26 14:50:00,24.82,24.85,24.78,24.85,66200.0,13.1071,13.1229,13.0859,13.1229,66200.0
2005-05-26 15:00:00,24.85,24.86,24.84,24.85,61600.0,13.1229,13.1282,13.1176,13.1229,61600.0
2005-05-26 15:10:00,24.86,24.86,24.84,24.84,24400.0,13.1282,13.1282,13.1176,13.1176,24400.0
2005-05-26 15:20:00,24.84,24.87,24.84,24.86,39800.0,13.1176,13.1335,13.1176,13.1282,39800.0
2005-05-26 15:30:00,24.86,24.89,24.86,24.89,49600.0,13.1282,13.144,13.1282,13.144,49600.0
2005-05-26 15:40:00,24.89,24.91,24.86,24.86,53000.0,13.144,13.1546,13.1282,13.1282,53000.0
2005-05-26 15:50:00,24.86,24.89,24.85,24.87,68600.0,13.1282,13.144,13.1229,13.1335,68600.0
2005-05-27 09:30:00,24.86,24.9,24.86,24.89,55800.0,13.1282,13.1493,13.1282,13.144,55800.0
2005-05-27 09:40:00,24.9,24.93,24.88,24.89,26000.0,13.1493,13.1652,13.1388,13.144,26000.0
2005-05-27 09:50:00,24.89,24.89,24.83,24.86,30400.0,13.144,13.144,13.1123,13.1282,30400.0
2005-05-27 10:00:00,24.86,24.86,24.79,24.81,43000.0,13.1282,13.1282,13.0912,13.1018,43000.0
2005-05-27 10:10:00,24.81,24.81,24.75,24.75,49200.0,13.1018,13.1018,13.0701,13.0701,49200.0
2005-05-27 10:20:00,24.75,24.75,24.72,24.75,57000.0,13.0701,13.0701,13.0543,13.0701,57000.0
2005-05-27 10:30:00,24.75,24.77,24.75,24.75,17000.0,13.0701,13.0807,13.0701,13.0701,17000.0
2005-05-27 10:40:00,24.76,24.78,24.76,24.78,21400.0,13.0754,13.0859,13.0754,13.0859,21400.0
2005-05-27 10:50:00,24.77,24.82,24.77,24.79,22600.0,13.0807,13.1071,13.0807,13.0912,22600.0
2005-05-27 11:00:00,24.8,24.86,24.79,24.85,51600.0,13.0965,13.1282,13.0912,13.1229,51600.0
2005-05-27 11:10:00,24.86,24.86,24.85,24.86,24600.0,13.1282,13.1282,13.1229,13.1282,24600.0
2005-05-27 11:20:00,24.86,24.87,24.85,24.85,37600.0,13.1282,13.1335,13.1229,13.1229,37600.0
2005-05-27 11:30:00,24.85,24.88,24.84,24.86,66000.0,13.1229,13.1388,13.1176,13.1282,66000.0
2005-05-27 11:40:00,24.86,24.88,24.86,24.86,23600.0,13.1282,13.1388,13.1282,13.1282,23600.0
2005-05-27 11:50:00,24.86,24.86,24.85,24.85,9200.0,13.1282,13.1282,13.1229,13.1229,9200.0
2005-05-27 12:00:00,24.85,24.86,24.84,24.85,12200.0,13.1229,13.1282,13.1176,13.1229,12200.0
2005-05-27 12:10:00,24.85,24.86,24.83,24.85,20000.0,13.1229,13.1282,13.1123,13.1229,20000.0
2005-05-27 12:20:00,24.84,24.84,24.8,24.8,18200.0,13.1176,13.1176,13.0965,13.0965,18200.0
2005-05-27 12:30:00,24.8,24.83,24.8,24.82,22000.0,13.0965,13.1123,13.0965,13.1071,22000.0
2005-05-27 12:40:00,24.83,24.83,24.8,24.8,8400.0,13.1123,13.1123,13.0965,13.0965,8400.0
2005-05-27 12:50:00,24.82,24.84,24.81,24.84,9800.0,13.1071,13.1176,13.1018,13.1176,9800.0
2005-05-27 13:00:00,24.83,24.88,24.83,24.88,15200.0,13.1123,13.1388,13.1123,13.1388,15200.0
2005-05-27 13:10:00,24.87,24.89,24.86,24.89,12200.0,13.1335,13.144,13.1282,13.144,12200.0
2005-05-27 13:20:00,24.89,24.9,24.86,24.88,57400.0,13.144,13.1493,13.1282,13.1388,57400.0
2005-05-27 13:30:00,24.88,24.88,24.86,24.87,24000.0,13.1388,13.1388,13.1282,13.1335,24000.0
2005-05-27 13:40:00,24.86,24.87,24.85,24.85,22800.0,13.1282,13.1335,13.1229,13.1229,22800.0
2005-05-27 13:50:00,24.85,24.88,24.85,24.86,10600.0,13.1229,13.1388,13.1229,13.1282,10600.0
2005-05-27 14:00:00,24.86,24.88,24.86,24.88,23000.0,13.1282,13.1388,13.1282,13.1388,23000.0
2005-05-27 14:10:00,24.88,24.9,24.88,24.88,32000.0,13.1388,13.1493,13.1388,13.1388,32000.0
2005-05-27 14:20:00,24.88,24.89,24.87,24.89,9800.0,13.1388,13.144,13.1335,13.144,9800.0
2005-05-27 14:30:00,24.88,24.89,24.87,24.87,13800.0,13.1388,13.144,13.1335,13.1335,13800.0
2005-05-27 14:40:00,24.86,24.87,24.86,24.87,65600.0,13.1282,13.1335,13.1282,13.1335,65600.0
2005-05-27 14:50:00,24.88,24.88,24.88,24.88,15400.0,13.1388,13.1388,13.1388,13.1388,15400.0
2005-05-27 15:00:00,24.88,24.88,24.87,24.88,15400.0,13.1388,13.1388,13.1335,13.1388,15400.0
2005-05-27 15:10:00,24.88,24.88,24.86,24.88,25000.0,13.1388,13.1388,13.1282,13.1388,25000.0
2005-05-27 15:20:00,24.88,24.89,24.86,24.87,27400.0,13.1388,13.144,13.1282,13.1335,27400.0
2005-05-27 15:30:00,24.87,24.88,24.86,24.88,17800.0,13.1335,13.1388,13.1282,13.1388,17800.0
2005-05-27 15:40:00,24.88,24.89,24.87,24.87,46000.0,13.1388,13.144,13.1335,13.1335,46000.0
2005-05-27 15:50:00,24.87,24.88,24.84,24.85,50200.0,13.1335,13.1388,13.1176,13.1229,50200.0
2005-05-31 09:30:00,24.9,24.9,24.78,24.79,114000.0,13.1493,13.1493,13.0859,13.0912,114000.0
2005-05-31 09:40:00,24.79,24.81,24.75,24.75,35000.0,13.0912,13.1018,13.0701,13.0701,35000.0
2005-05-31 09:50:00,24.75,24.79,24.75,24.75,34000.0,13.0701,13.0912,13.0701,13.0701,34000.0
2005-05-31 10:00:00,24.76,24.8,24.75,24.78,69000.0,13.0754,13.0965,13.0701,13.0859,69000.0
2005-05-31 10:10:00,24.78,24.78,24.75,24.76,35200.0,13.0859,13.0859,13.0701,13.0754,35200.0
2005-05-31 10:20:00,24.76,24.78,24.75,24.78,37200.0,13.0754,13.0859,13.0701,13.0859,37200.0
2005-05-31 10:30:00,24.78,24.81,24.78,24.78,38600.0,13.0859,13.1018,13.0859,13.0859,38600.0
2005-05-31 10:40:00,24.78,24.83,24.78,24.8,26800.0,13.0859,13.1123,13.0859,13.0965,26800.0
2005-05-31 10:50:00,24.81,24.82,24.79,24.79,36600.0,13.1018,13.1071,13.0912,13.0912,36600.0
2005-05-31 11:00:00,24.79,24.8,24.75,24.75,26800.0,13.0912,13.0965,13.0701,13.0701,26800.0
2005-05-31 11:10:00,24.75,24.79,24.75,24.79,24400.0,13.0701,13.0912,13.0701,13.0912,24400.0
2005-05-31 11:20:00,24.78,24.8,24.77,24.79,164400.0,13.0859,13.0965,13.0807,13.0912,164400.0
2005-05-31 11:30:00,24.8,24.8,24.79,24.8,108600.0,13.0965,13.0965,13.0912,13.0965,108600.0
2005-05-31 11:40:00,24.8,24.81,24.78,24.78,45000.0,13.0965,13.1018,13.0859,13.0859,45000.0
2005-05-31 11:50:00,24.78,24.8,24.78,24.8,25600.0,13.0859,13.0965,13.0859,13.0965,25600.0
2005-05-31 12:00:00,24.8,24.82,24.79,24.82,51400.0,13.0965,13.1071,13.0912,13.1071,51400.0
2005-05-31 12:10:00,24.82,24.86,24.82,24.86,45400.0,13.1071,13.1282,13.1071,13.1282,45400.0
2005-05-31 12:20:00,24.86,24.87,24.85,24.87,36400.0,13.1282,13.1335,13.1229,13.1335,36400.0
2005-05-31 12:30:00,24.87,24.88,24.84,24.84,37800.0,13.1335,13.1388,13.1176,13.1176,37800.0
2005-05-31 12:40:00,24.83,24.86,24.83,24.86,14200.0,13.1123,13.1282,13.1123,13.1282,14200.0
2005-05-31 12:50:00,24.85,24.86,24.85,24.86,30000.0,13.1229,13.1282,13.1229,13.1282,30000.0
2005-05-31 13:00:00,24.86,24.86,24.85,24.85,36200.0,13.1282,13.1282,13.1229,13.1229,36200.0
2005-05-31 13:10:00,24.86,24.86,24.86,24.86,17400.0,13.1282,13.1282,13.1282,13.1282,17400.0
2005-05-31 13:20:00,24.86,24.86,24.86,24.86,29000.0,13.1282,13.1282,13.1282,13.1282,29000.0
2005-05-31 13:30:00,24.86,24.86,24.86,24.86,27600.0,13.1282,13.1282,13.1282,13.1282,27600.0
2005-05-31 13:40:00,24.86,24.86,24.86,24.86,16800.0,13.1282,13.1282,13.1282,13.1282,16800.0
2005-05-31 13:50:00,24.86,24.9,24.85,24.86,32000.0,13.1282,13.1493,13.1229,13.1282,32000.0
2005-05-31 14:00:00,24.86,24.87,24.84,24.85,32400.0,13.1282,13.1335,13.1176,13.1229,32400.0
2005-05-31 14:10:00,24.85,24.86,24.85,24.85,22800.0,13.1229,13.1282,13.1229,13.1229,22800.0
2005-05-31 14:20:00,24.85,24.88,24.85,24.86,40800.0,13.1229,13.1388,13.1229,13.1282,40800.0
2005-05-31 14:30:00,24.86,24.9,24.86,24.88,80800.0,13.1282,13.1493,13.1282,13.1388,80800.0
2005-05-31 14:40:00,24.87,24.88,24.86,24.87,50000.0,13.1335,13.1388,13.1282,13.1335,50000.0
2005-05-31 14:50:00,24.87,24.87,24.85,24.85,23400.0,13.1335,13.1335,13.1229,13.1229,23400.0
2005-05-31 15:00:00,24.85,24.86,24.84,24.84,47200.0,13.1229,13.1282,13.1176,13.1176,47200.0
2005-05-31 15:10:00,24.84,24.86,24.83,24.85,70000.0,13.1176,13.1282,13.1123,13.1229,70000.0
2005-05-31 15:20:00,24.85,24.86,24.83,24.84,58600.0,13.1229,13.1282,13.1123,13.1176,58600.0
2005-05-31 15:30:00,24.83,24.83,24.79,24.79,85200.0,13.1123,13.1123,13.0912,13.0912,85200.0
2005-05-31 15:40:00,24.79,24.8,24.75,24.78,84600.0,13.0912,13.0965,13.0701,13.0859,84600.0
2005-05-31 15:50:00,24.78,24.79,24.75,24.75,75400.0,13.0859,13.0912,13.0701,13.0701,75400.0
2005-06-01 09:30:00,25.03,25.48,25.03,25.48,543000.0,13.218,13.4556,13.218,13.4556,543000.0
2005-06-01 09:40:00,25.47,25.48,25.27,25.33,240000.0,13.4503,13.4556,13.3447,13.3764,240000.0
2005-06-01 09:50:00,25.33,25.4,25.33,25.39,258000.0,13.3764,13.4134,13.3764,13.4081,258000.0
2005-06-01 10:00:00,25.39,25.53,25.39,25.5,345000.0,13.4081,13.482,13.4081,13.4662,345000.0
2005-06-01 10:10:00,25.55,25.59,25.5,25.54,306200.0,13.4926,13.5137,13.4662,13.4873,306200.0
2005-06-01 10:20:00,25.54,25.55,25.48,25.49,185000.0,13.4873,13.4926,13.4556,13.4609,185000.0
2005-06-01 10:30:00,25.49,25.52,25.4,25.41,118200.0,13.4609,13.4767,13.4134,13.4186,118200.0
2005-06-01 10:40:00,25.4,25.47,25.39,25.47,136200.0,13.4134,13.4503,13.4081,13.4503,136200.0
2005-06-01 10:50:00,25.47,25.47,25.33,25.34,93800.0,13.4503,13.4503,13.3764,13.3817,93800.0
2005-06-01 11:00:00,25.33,25.37,25.33,25.34,71000.0,13.3764,13.3975,13.3764,13.3817,71000.0
2005-06-01 11:10:00,25.34,25.36,25.33,25.35,129000.0,13.3817,13.3922,13.3764,13.387,129000.0
2005-06-01 11:20:00,25.35,25.35,25.32,25.34,203800.0,13.387,13.387,13.3711,13.3817,203800.0
2005-06-01 11:30:00,25.34,25.35,25.32,25.33,60200.0,13.3817,13.387,13.3711,13.3764,60200.0
2005-06-01 11:40:00,25.33,25.34,25.32,25.32,64000.0,13.3764,13.3817,13.3711,13.3711,64000.0
2005-06-01 11:50:00,25.33,25.37,25.32,25.35,89800.0,13.3764,13.3975,13.3711,13.387,89800.0
2005-06-01 12:00:00,25.36,25.37,25.3,25.32,92000.0,13.3922,13.3975,13.3605,13.3711,92000.0
2005-06-01 12:10:00,25.32,25.35,25.31,25.33,62400.0,13.3711,13.387,13.3658,13.3764,62400.0
2005-06-01 12:20:00,25.33,25.35,25.33,25.34,54000.0,13.3764,13.387,13.3764,13.3817,54000.0
2005-06-01 12:30:00,25.33,25.35,25.33,25.33,57600.0,13.3764,13.387,13.3764,13.3764,57600.0
2005-06-01 12:40:00,25.33,25.34,25.33,25.34,54400.0,13.3764,13.3817,13.3764,13.3817,54400.0
2005-06-01 12:50:00,25.34,25.34,25.33,25.34,50800.0,13.3817,13.3817,13.3764,13.3817,50800.0
2005-06-01 13:00:00,25.34,25.35,25.34,25.35,45200.0,13.3817,13.387,13.3817,13.387,45200.0
2005-06-01 13:10:00,25.35,25.35,25.31,25.31,60600.0,13.387,13.387,13.3658,13.3658,60600.0
2005-06-01 13:20:00,25.31,25.32,25.3,25.31,89800.0,13.3658,13.3711,13.3605,13.3658,89800.0
2005-06-01 13:30:00,25.32,25.33,25.28,25.29,63400.0,13.3711,13.3764,13.35,13.3553,63400.0
2005-06-01 13:40:00,25.28,25.31,25.28,25.3,44400.0,13.35,13.3658,13.35,13.3605,44400.0
2005-06-01 13:50:00,25.3,25.33,25.29,25.33,41400.0,13.3605,13.3764,13.3553,13.3764,41400.0
2005-06-01 14:00:00,25.33,25.34,25.3,25.3,65000.0,13.3764,13.3817,13.3605,13.3605,65000.0
2005-06-01 14:10:00,25.3,25.3,25.27,25.27,112200.0,13.3605,13.3605,13.3447,13.3447,112200.0
2005-06-01 14:20:00,25.28,25.28,25.22,25.23,211600.0,13.35,13.35,13.3183,13.3236,211600.0
2005-06-01 14:30:00,25.23,25.25,25.22,25.25,91000.0,13.3236,13.3341,13.3183,13.3341,91000.0
2005-06-01 14:40:00,25.25,25.25,25.11,25.13,102800.0,13.3341,13.3341,13.2602,13.2708,102800.0
2005-06-01 14:50:00,25.13,25.18,25.13,25.18,97000.0,13.2708,13.2972,13.2708,13.2972,97000.0
2005-06-01 15:00:00,25.18,25.26,25.18,25.25,112600.0,13.2972,13.3394,13.2972,13.3341,112600.0
2005-06-01 15:10:00,25.25,25.3,25.25,25.3,170800.0,13.3341,13.3605,13.3341,13.3605,170800.0
2005-06-01 15:20:00,25.3,25.31,25.27,25.29,151800.0,13.3605,13.3658,13.3447,13.3553,151800.0
2005-06-01 15:30:00,25.29,25.32,25.28,25.31,208200.0,13.3553,13.3711,13.35,13.3658,208200.0
2005-06-01 15:40:00,25.32,25.32,25.27,25.29,143400.0,13.3711,13.3711,13.3447,13.3553,143400.0
2005-06-01 15:50:00,25.29,25.29,25.29,25.29,0.0,13.3553,13.3553,13.3553,13.3553,0.0
2005-06-02 09:30:00,25.32,25.35,25.3,25.35,121200.0,13.3711,13.387,13.3605,13.387,121200.0
2005-06-02 09:40:00,25.34,25.34,25.29,25.3,120800.0,13.3817,13.3817,13.3553,13.3605,120800.0
2005-06-02 09:50:00,25.3,25.38,25.3,25.32,102200.0,13.3605,13.4028,13.3605,13.3711,102200.0
2005-06-02 10:00:00,25.32,25.35,25.3,25.31,61400.0,13.3711,13.387,13.3605,13.3658,61400.0
2005-06-02 10:10:00,25.31,25.32,25.29,25.3,59200.0,13.3658,13.3711,13.3553,13.3605,59200.0
2005-06-02 10:20:00,25.3,25.33,25.3,25.32,57000.0,13.3605,13.3764,13.3605,13.3711,57000.0
2005-06-02 10:30:00,25.32,25.32,25.28,25.3,71000.0,13.3711,13.3711,13.35,13.3605,71000.0
2005-06-02 10:40:00,25.3,25.3,25.3,25.3,60400.0,13.3605,13.3605,13.3605,13.3605,60400.0
2005-06-02 10:50:00,25.3,25.3,25.27,25.27,55200.0,13.3605,13.3605,13.3447,13.3447,55200.0
2005-06-02 11:00:00,25.27,25.27,25.23,25.25,51800.0,13.3447,13.3447,13.3236,13.3341,51800.0
2005-06-02 11:10:00,25.25,25.25,25.24,25.24,69200.0,13.3341,13.3341,13.3289,13.3289,69200.0
2005-06-02 11:20:00,25.24,25.24,25.2,25.23,48400.0,13.3289,13.3289,13.3077,13.3236,48400.0
2005-06-02 11:30:00,25.22,25.25,25.22,25.25,41400.0,13.3183,13.3341,13.3183,13.3341,41400.0
2005-06-02 11:40:00,25.25,25.27,25.25,25.27,29600.0,13.3341,13.3447,13.3341,13.3447,29600.0
2005-06-02 11:50:00,25.28,25.34,25.28,25.32,215200.0,13.35,13.3817,13.35,13.3711,215200.0
2005-06-02 12:00:00,25.32,25.41,25.32,25.39,181200.0,13.3711,13.4186,13.3711,13.4081,181200.0
2005-06-02 12:10:00,25.39,25.4,25.37,25.37,93600.0,13.4081,13.4134,13.3975,13.3975,93600.0
2005-06-02 12:20:00,25.38,25.38,25.34,25.35,53200.0,13.4028,13.4028,13.3817,13.387,53200.0
2005-06-02 12:30:00,25.35,25.35,25.34,25.34,70800.0,13.387,13.387,13.3817,13.3817,70800.0
2005-06-02 12:40:00,25.34,25.35,25.31,25.31,55600.0,13.3817,13.387,13.3658,13.3658,55600.0
2005-06-02 12:50:00,25.32,25.33,25.32,25.33,15200.0,13.3711,13.3764,13.3711,13.3764,15200.0
2005-06-02 13:00:00,25.33,25.34,25.32,25.33,22200.0,13.3764,13.3817,13.3711,13.3764,22200.0
2005-06-02 13:10:00,25.33,25.34,25.33,25.33,39400.0,13.3764,13.3817,13.3764,13.3764,39400.0
2005-06-02 13:20:00,25.34,25.36,25.34,25.35,129200.0,13.3817,13.3922,13.3817,13.387,129200.0
2005-06-02 13:30:00,25.35,25.35,25.32,25.34,77000.0,13.387,13.387,13.3711,13.3817,77000.0
2005-06-02 13:40:00,25.34,25.34,25.32,25.33,30600.0,13.3817,13.3817,13.3711,13.3764,30600.0
2005-06-02 13:50:00,25.33,25.34,25.3,25.32,31400.0,13.3764,13.3817,13.3605,13.3711,31400.0
2005-06-02 14:00:00,25.32,25.33,25.31,25.33,30800.0,13.3711,13.3764,13.3658,13.3764,30800.0
2005-06-02 14:10:00,25.33,25.35,25.32,25.35,22800.0,13.3764,13.387,13.3711,13.387,22800.0
2005-06-02 14:20:00,25.34,25.34,25.32,25.33,48000.0,13.3817,13.3817,13.3711,13.3764,48000.0
2005-06-02 14:30:00,25.33,25.34,25.32,25.33,31200.0,13.3764,13.3817,13.3711,13.3764,31200.0
2005-06-02 14:40:00,25.33,25.34,25.33,25.33,28200.0,13.3764,13.3817,13.3764,13.3764,28200.0
2005-06-02 14:50:00,25.34,25.35,25.33,25.34,27600.0,13.3817,13.387,13.3764,13.3817,27600.0
2005-06-02 15:00:00,25.35,25.36,25.34,25.34,39000.0,13.387,13.3922,13.3817,13.3817,39000.0
2005-06-02 15:10:00,25.34,25.35,25.33,25.34,40400.0,13.3817,13.387,13.3764,13.3817,40400.0
2005-06-02 15:20:00,25.34,25.34,25.33,25.34,38200.0,13.3817,13.3817,13.3764,13.3817,38200.0
2005-06-02 15:30:00,25.34,25.35,25.31,25.33,102000.0,13.3817,13.387,13.3658,13.3764,102000.0
2005-06-02 15:40:00,25.33,25.35,25.31,25.33,53000.0,13.3764,13.387,13.3658,13.3764,53000.0
2005-06-02 15:50:00,25.33,25.35,25.32,25.34,63800.0,13.3764,13.387,13.3711,13.3817,63800.0
2005-06-03 09:30:00,25.26,25.35,25.2,25.35,178000.0,13.3394,13.387,13.3077,13.387,178000.0
2005-06-03 09:40:00,25.35,25.46,25.34,25.41,120400.0,13.387,13.445,13.3817,13.4186,120400.0
2005-06-03 09:50:00,25.41,25.49,25.41,25.46,82000.0,13.4186,13.4609,13.4186,13.445,82000.0
2005-06-03 10:00:00,25.46,25.46,25.38,25.38,65600.0,13.445,13.445,13.4028,13.4028,65600.0
2005-06-03 10:10:00,25.38,25.4,25.37,25.37,59600.0,13.4028,13.4134,13.3975,13.3975,59600.0
2005-06-03 10:20:00,25.37,25.38,25.31,25.33,70600.0,13.3975,13.4028,13.3658,13.3764,70600.0
2005-06-03 10:30:00,25.33,25.36,25.3,25.31,37800.0,13.3764,13.3922,13.3605,13.3658,37800.0
2005-06-03 10:40:00,25.31,25.35,25.3,25.35,52600.0,13.3658,13.387,13.3605,13.387,52600.0
2005-06-03 10:50:00,25.35,25.36,25.34,25.36,27400.0,13.387,13.3922,13.3817,13.3922,27400.0
2005-06-03 11:00:00,25.36,25.37,25.35,25.36,19400.0,13.3922,13.3975,13.387,13.3922,19400.0
2005-06-03 11:10:00,25.36,25.38,25.35,25.35,46000.0,13.3922,13.4028,13.387,13.387,46000.0
2005-06-03 11:20:00,25.35,25.35,25.32,25.34,35000.0,13.387,13.387,13.3711,13.3817,35000.0
2005-06-03 11:30:00,25.35,25.35,25.29,25.3,41200.0,13.387,13.387,13.3553,13.3605,41200.0
2005-06-03 11:40:00,25.3,25.33,25.28,25.29,37600.0,13.3605,13.3764,13.35,13.3553,37600.0
2005-06-03 11:50:00,25.29,25.29,25.23,25.26,30600.0,13.3553,13.3553,13.3236,13.3394,30600.0
2005-06-03 12:00:00,25.26,25.27,25.18,25.2,59000.0,13.3394,13.3447,13.2972,13.3077,59000.0
2005-06-03 12:10:00,25.2,25.2,25.15,25.17,107200.0,13.3077,13.3077,13.2813,13.2919,107200.0
2005-06-03 12:20:00,25.19,25.19,25.15,25.16,19800.0,13.3025,13.3025,13.2813,13.2866,19800.0
2005-06-03 12:30:00,25.17,25.17,25.14,25.17,44000.0,13.2919,13.2919,13.2761,13.2919,44000.0
2005-06-03 12:40:00,25.17,25.18,25.15,25.15,29400.0,13.2919,13.2972,13.2813,13.2813,29400.0
2005-06-03 12:50:00,25.15,25.17,25.14,25.16,19200.0,13.2813,13.2919,13.2761,13.2866,19200.0
2005-06-03 13:00:00,25.16,25.19,25.16,25.18,18000.0,13.2866,13.3025,13.2866,13.2972,18000.0
2005-06-03 13:10:00,25.18,25.2,25.18,25.2,15400.0,13.2972,13.3077,13.2972,13.3077,15400.0
2005-06-03 13:20:00,25.2,25.25,25.2,25.25,21400.0,13.3077,13.3341,13.3077,13.3341,21400.0
2005-06-03 13:30:00,25.25,25.25,25.23,25.24,23600.0,13.3341,13.3341,13.3236,13.3289,23600.0
2005-06-03 13:40:00,25.25,25.26,25.25,25.25,21000.0,13.3341,13.3394,13.3341,13.3341,21000.0
2005-06-03 13:50:00,25.25,25.28,25.25,25.28,23200.0,13.3341,13.35,13.3341,13.35,23200.0
2005-06-03 14:00:00,25.27,25.27,25.24,25.27,27600.0,13.3447,13.3447,13.3289,13.3447,27600.0
2005-06-03 14:10:00,25.27,25.32,25.25,25.32,20400.0,13.3447,13.3711,13.3341,13.3711,20400.0
2005-06-03 14:20:00,25.32,25.33,25.3,25.3,32600.0,13.3711,13.3764,13.3605,13.3605,32600.0
2005-06-03 14:30:00,25.3,25.32,25.29,25.3,40800.0,13.3605,13.3711,13.3553,13.3605,40800.0
2005-06-03 14:40:00,25.3,25.32,25.28,25.29,14200.0,13.3605,13.3711,13.35,13.3553,14200.0
2005-06-03 14:50:00,25.29,25.29,25.24,25.27,42400.0,13.3553,13.3553,13.3289,13.3447,42400.0
2005-06-03 15:00:00,25.27,25.31,25.27,25.31,31400.0,13.3447,13.3658,13.3447,13.3658,31400.0
2005-06-03 15:10:00,25.31,25.31,25.25,25.28,112400.0,13.3658,13.3658,13.3341,13.35,112400.0
2005-06-03 15:20:00,25.28,25.28,25.25,25.28,86800.0,13.35,13.35,13.3341,13.35,86800.0
2005-06-03 15:30:00,25.28,25.31,25.27,25.31,129000.0,13.35,13.3658,13.3447,13.3658,129000.0
2005-06-03 15:40:00,25.31,25.34,25.31,25.32,97200.0,13.3658,13.3817,13.3658,13.3711,97200.0
2005-06-03 15:50:00,25.32,25.33,25.29,25.29,84400.0,13.3711,13.3764,13.3553,13.3553,84400.0
2005-06-06 09:30:00,25.38,25.41,25.3,25.36,146000.0,13.4028,13.4186,13.3605,13.3922,146000.0
2005-06-06 09:40:00,25.36,25.4,25.35,25.36,37400.0,13.3922,13.4134,13.387,13.3922,37400.0
2005-06-06 09:50:00,25.36,25.38,25.35,25.37,52200.0,13.3922,13.4028,13.387,13.3975,52200.0
2005-06-06 10:00:00,25.37,25.41,25.36,25.39,56600.0,13.3975,13.4186,13.3922,13.4081,56600.0
2005-06-06 10:10:00,25.39,25.4,25.19,25.4,54000.0,13.4081,13.4134,13.3025,13.4134,54000.0
2005-06-06 10:20:00,25.39,25.43,25.39,25.41,56800.0,13.4081,13.4292,13.4081,13.4186,56800.0
2005-06-06 10:30:00,25.41,25.41,25.38,25.39,54200.0,13.4186,13.4186,13.4028,13.4081,54200.0
2005-06-06 10:40:00,25.39,25.41,25.38,25.41,44000.0,13.4081,13.4186,13.4028,13.4186,44000.0
2005-06-06 10:50:00,25.4,25.41,25.2,25.29,199200.0,13.4134,13.4186,13.3077,13.3553,199200.0
2005-06-06 11:00:00,25.28,25.31,25.28,25.28,26000.0,13.35,13.3658,13.35,13.35,26000.0
2005-06-06 11:10:00,25.29,25.33,25.28,25.33,22200.0,13.3553,13.3764,13.35,13.3764,22200.0
2005-06-06 11:20:00,25.33,25.37,25.33,25.37,30000.0,13.3764,13.3975,13.3764,13.3975,30000.0
2005-06-06 11:30:00,25.37,25.37,25.35,25.35,12200.0,13.3975,13.3975,13.387,13.387,12200.0
2005-06-06 11:40:00,25.35,25.35,25.34,25.35,19800.0,13.387,13.387,13.3817,13.387,19800.0
2005-06-06 11:50:00,25.34,25.35,25.33,25.34,21800.0,13.3817,13.387,13.3764,13.3817,21800.0
2005-06-06 12:00:00,25.34,25.36,25.34,25.35,32000.0,13.3817,13.3922,13.3817,13.387,32000.0
2005-06-06 12:10:00,25.34,25.37,25.34,25.37,23200.0,13.3817,13.3975,13.3817,13.3975,23200.0
2005-06-06 12:20:00,25.37,25.38,25.36,25.36,22000.0,13.3975,13.4028,13.3922,13.3922,22000.0
2005-06-06 12:30:00,25.36,25.36,25.36,25.36,9400.0,13.3922,13.3922,13.3922,13.3922,9400.0
2005-06-06 12:40:00,25.36,25.36,25.36,25.36,19000.0,13.3922,13.3922,13.3922,13.3922,19000.0
2005-06-06 12:50:00,25.36,25.36,25.36,25.36,21000.0,13.3922,13.3922,13.3922,13.3922,21000.0
2005-06-06 13:00:00,25.36,25.36,25.35,25.36,8600.0,13.3922,13.3922,13.387,13.3922,8600.0
2005-06-06 13:10:00,25.36,25.36,25.36,25.36,11000.0,13.3922,13.3922,13.3922,13.3922,11000.0
2005-06-06 13:20:00,25.36,25.39,25.36,25.38,44400.0,13.3922,13.4081,13.3922,13.4028,44400.0
2005-06-06 13:30:00,25.37,25.38,25.36,25.38,11200.0,13.3975,13.4028,13.3922,13.4028,11200.0
2005-06-06 13:40:00,25.38,25.41,25.38,25.41,40800.0,13.4028,13.4186,13.4028,13.4186,40800.0
2005-06-06 13:50:00,25.41,25.41,25.38,25.39,38600.0,13.4186,13.4186,13.4028,13.4081,38600.0
2005-06-06 14:00:00,25.38,25.41,25.37,25.39,38000.0,13.4028,13.4186,13.3975,13.4081,38000.0
2005-06-06 14:10:00,25.39,25.4,25.39,25.39,39400.0,13.4081,13.4134,13.4081,13.4081,39400.0
2005-06-06 14:20:00,25.39,25.41,25.39,25.4,38400.0,13.4081,13.4186,13.4081,13.4134,38400.0
2005-06-06 14:30:00,25.4,25.43,25.4,25.41,48800.0,13.4134,13.4292,13.4134,13.4186,48800.0
2005-06-06 14:40:00,25.41,25.42,25.4,25.41,59200.0,13.4186,13.4239,13.4134,13.4186,59200.0
2005-06-06 14:50:00,25.41,25.44,25.4,25.42,60800.0,13.4186,13.4345,13.4134,13.4239,60800.0
2005-06-06 15:00:00,25.42,25.43,25.41,25.41,136400.0,13.4239,13.4292,13.4186,13.4186,136400.0
2005-06-06 15:10:00,25.42,25.42,25.38,25.39,50200.0,13.4239,13.4239,13.4028,13.4081,50200.0
2005-06-06 15:20:00,25.4,25.42,25.4,25.42,80800.0,13.4134,13.4239,13.4134,13.4239,80800.0
2005-06-06 15:30:00,25.42,25.43,25.41,25.43,94000.0,13.4239,13.4292,13.4186,13.4292,94000.0
2005-06-06 15:40:00,25.43,25.43,25.39,25.4,85000.0,13.4292,13.4292,13.4081,13.4134,85000.0
2005-06-06 15:50:00,25.4,25.42,25.4,25.42,116200.0,13.4134,13.4239,13.4134,13.4239,116200.0
2005-06-07 09:30:00,25.5,25.5,25.42,25.48,83000.0,13.4662,13.4662,13.4239,13.4556,83000.0
2005-06-07 09:40:00,25.48,25.52,25.48,25.52,182600.0,13.4556,13.4767,13.4556,13.4767,182600.0
2005-06-07 09:50:00,25.53,25.53,25.42,25.45,86200.0,13.482,13.482,13.4239,13.4398,86200.0
2005-06-07 10:00:00,25.45,25.47,25.41,25.46,54600.0,13.4398,13.4503,13.4186,13.445,54600.0
2005-06-07 10:10:00,25.47,25.5,25.44,25.45,46000.0,13.4503,13.4662,13.4345,13.4398,46000.0
2005-06-07 10:20:00,25.45,25.48,25.43,25.48,30400.0,13.4398,13.4556,13.4292,13.4556,30400.0
2005-06-07 10:30:00,25.48,25.49,25.44,25.46,55600.0,13.4556,13.4609,13.4345,13.445,55600.0
2005-06-07 10:40:00,25.46,25.47,25.45,25.46,25200.0,13.445,13.4503,13.4398,13.445,25200.0
2005-06-07 10:50:00,25.46,25.46,25.45,25.46,22400.0,13.445,13.445,13.4398,13.445,22400.0
2005-06-07 11:00:00,25.46,25.46,25.46,25.46,52000.0,13.445,13.445,13.445,13.445,52000.0
2005-06-07 11:10:00,25.46,25.48,25.46,25.48,36600.0,13.445,13.4556,13.445,13.4556,36600.0
2005-06-07 11:20:00,25.48,25.5,25.48,25.5,80200.0,13.4556,13.4662,13.4556,13.4662,80200.0
2005-06-07 11:30:00,25.5,25.57,25.5,25.57,104000.0,13.4662,13.5031,13.4662,13.5031,104000.0
2005-06-07 11:40:00,25.56,25.58,25.55,25.57,73800.0,13.4978,13.5084,13.4926,13.5031,73800.0
2005-06-07 11:50:00,25.57,25.59,25.56,25.59,18600.0,13.5031,13.5137,13.4978,13.5137,18600.0
2005-06-07 12:00:00,25.58,25.6,25.55,25.57,33200.0,13.5084,13.519,13.4926,13.5031,33200.0
2005-06-07 12:10:00,25.58,25.6,25.56,25.57,31400.0,13.5084,13.519,13.4978,13.5031,31400.0
2005-06-07 12:20:00,25.57,25.58,25.55,25.57,27200.0,13.5031,13.5084,13.4926,13.5031,27200.0
2005-06-07 12:30:00,25.57,25.59,25.57,25.58,27600.0,13.5031,13.5137,13.5031,13.5084,27600.0
2005-06-07 12:40:00,25.58,25.6,25.57,25.6,28200.0,13.5084,13.519,13.5031,13.519,28200.0
2005-06-07 12:50:00,25.59,25.63,25.59,25.61,32800.0,13.5137,13.5348,13.5137,13.5243,32800.0
2005-06-07 13:00:00,25.61,25.61,25.58,25.59,28800.0,13.5243,13.5243,13.5084,13.5137,28800.0
2005-06-07 13:10:00,25.59,25.6,25.59,25.59,23600.0,13.5137,13.519,13.5137,13.5137,23600.0
2005-06-07 13:20:00,25.59,25.59,25.55,25.56,42600.0,13.5137,13.5137,13.4926,13.4978,42600.0
2005-06-07 13:30:00,25.56,25.56,25.55,25.55,49600.0,13.4978,13.4978,13.4926,13.4926,49600.0
2005-06-07 13:40:00,25.54,25.54,25.52,25.53,48200.0,13.4873,13.4873,13.4767,13.482,48200.0
2005-06-07 13:50:00,25.54,25.54,25.53,25.54,43200.0,13.4873,13.4873,13.482,13.4873,43200.0
2005-06-07 14:00:00,25.54,25.55,25.53,25.55,68200.0,13.4873,13.4926,13.482,13.4926,68200.0
2005-06-07 14:10:00,25.54,25.55,25.46,25.55,96400.0,13.4873,13.4926,13.445,13.4926,96400.0
2005-06-07 14:20:00,25.55,25.55,25.5,25.5,58600.0,13.4926,13.4926,13.4662,13.4662,58600.0
2005-06-07 14:30:00,25.5,25.56,25.5,25.54,55000.0,13.4662,13.4978,13.4662,13.4873,55000.0
2005-06-07 14:40:00,25.54,25.55,25.5,25.55,80000.0,13.4873,13.4926,13.4662,13.4926,80000.0
2005-06-07 14:50:00,25.54,25.6,25.53,25.57,37600.0,13.4873,13.519,13.482,13.5031,37600.0
2005-06-07 15:00:00,25.57,25.59,25.52,25.53,98200.0,13.5031,13.5137,13.4767,13.482,98200.0
2005-06-07 15:10:00,25.55,25.57,25.53,25.55,59000.0,13.4926,13.5031,13.482,13.4926,59000.0
2005-06-07 15:20:00,25.55,25.55,25.53,25.53,52400.0,13.4926,13.4926,13.482,13.482,52400.0
2005-06-07 15:30:00,25.53,25.54,25.49,25.54,107200.0,13.482,13.4873,13.4609,13.4873,107200.0
2005-06-07 15:40:00,25.54,25.58,25.52,25.56,104600.0,13.4873,13.5084,13.4767,13.4978,104600.0
2005-06-07 15:50:00,25.56,25.56,25.5,25.53,83600.0,13.4978,13.4978,13.4662,13.482,83600.0
2005-06-08 09:30:00,25.65,25.66,25.58,25.59,142000.0,13.5454,13.5507,13.5084,13.5137,142000.0
2005-06-08 09:40:00,25.59,25.59,25.53,25.57,91200.0,13.5137,13.5137,13.482,13.5031,91200.0
2005-06-08 09:50:00,25.57,25.73,25.57,25.67,80800.0,13.5031,13.5876,13.5031,13.5559,80800.0
2005-06-08 10:00:00,25.66,25.67,25.64,25.65,46000.0,13.5507,13.5559,13.5401,13.5454,46000.0
2005-06-08 10:10:00,25.65,25.65,25.5,25.51,112600.0,13.5454,13.5454,13.4662,13.4714,112600.0
2005-06-08 10:20:00,25.5,25.52,25.42,25.47,174000.0,13.4662,13.4767,13.4239,13.4503,174000.0
2005-06-08 10:30:00,25.47,25.5,25.43,25.5,81200.0,13.4503,13.4662,13.4292,13.4662,81200.0
2005-06-08 10:40:00,25.5,25.56,25.49,25.55,35800.0,13.4662,13.4978,13.4609,13.4926,35800.0
2005-06-08 10:50:00,25.54,25.56,25.53,25.56,33600.0,13.4873,13.4978,13.482,13.4978,33600.0
2005-06-08 11:00:00,25.56,25.56,25.52,25.53,40600.0,13.4978,13.4978,13.4767,13.482,40600.0
2005-06-08 11:10:00,25.53,25.56,25.53,25.54,43000.0,13.482,13.4978,13.482,13.4873,43000.0
2005-06-08 11:20:00,25.54,25.54,25.52,25.53,31000.0,13.4873,13.4873,13.4767,13.482,31000.0
2005-06-08 11:30:00,25.53,25.55,25.53,25.53,37400.0,13.482,13.4926,13.482,13.482,37400.0
2005-06-08 11:40:00,25.53,25.55,25.53,25.54,25000.0,13.482,13.4926,13.482,13.4873,25000.0
2005-06-08 11:50:00,25.54,25.54,25.52,25.54,35400.0,13.4873,13.4873,13.4767,13.4873,35400.0
2005-06-08 12:00:00,25.55,25.55,25.5,25.53,49000.0,13.4926,13.4926,13.4662,13.482,49000.0
2005-06-08 12:10:00,25.53,25.55,25.52,25.53,63200.0,13.482,13.4926,13.4767,13.482,63200.0
2005-06-08 12:20:00,25.53,25.55,25.53,25.55,45000.0,13.482,13.4926,13.482,13.4926,45000.0
2005-06-08 12:30:00,25.55,25.57,25.55,25.56,58200.0,13.4926,13.5031,13.4926,13.4978,58200.0
2005-06-08 12:40:00,25.56,25.57,25.52,25.53,48400.0,13.4978,13.5031,13.4767,13.482,48400.0
2005-06-08 12:50:00,25.53,25.53,25.52,25.53,63200.0,13.482,13.482,13.4767,13.482,63200.0
2005-06-08 13:00:00,25.52,25.53,25.5,25.5,22000.0,13.4767,13.482,13.4662,13.4662,22000.0
2005-06-08 13:10:00,25.5,25.55,25.49,25.5,62400.0,13.4662,13.4926,13.4609,13.4662,62400.0
2005-06-08 13:20:00,25.51,25.51,25.5,25.51,66600.0,13.4714,13.4714,13.4662,13.4714,66600.0
2005-06-08 13:30:00,25.51,25.51,25.5,25.51,27000.0,13.4714,13.4714,13.4662,13.4714,27000.0
2005-06-08 13:40:00,25.5,25.51,25.47,25.47,36400.0,13.4662,13.4714,13.4503,13.4503,36400.0
2005-06-08 13:50:00,25.47,25.47,25.43,25.47,43800.0,13.4503,13.4503,13.4292,13.4503,43800.0
2005-06-08 14:00:00,25.46,25.47,25.43,25.47,49800.0,13.445,13.4503,13.4292,13.4503,49800.0
2005-06-08 14:10:00,25.47,25.49,25.46,25.47,88600.0,13.4503,13.4609,13.445,13.4503,88600.0
2005-06-08 14:20:00,25.47,25.5,25.46,25.5,44400.0,13.4503,13.4662,13.445,13.4662,44400.0
2005-06-08 14:30:00,25.5,25.5,25.45,25.46,50000.0,13.4662,13.4662,13.4398,13.445,50000.0
2005-06-08 14:40:00,25.46,25.46,25.41,25.41,66000.0,13.445,13.445,13.4186,13.4186,66000.0
2005-06-08 14:50:00,25.41,25.45,25.4,25.42,124400.0,13.4186,13.4398,13.4134,13.4239,124400.0
2005-06-08 15:00:00,25.43,25.43,25.41,25.42,31400.0,13.4292,13.4292,13.4186,13.4239,31400.0
2005-06-08 15:10:00,25.42,25.43,25.41,25.42,70400.0,13.4239,13.4292,13.4186,13.4239,70400.0
2005-06-08 15:20:00,25.42,25.43,25.4,25.42,45800.0,13.4239,13.4292,13.4134,13.4239,45800.0
2005-06-08 15:30:00,25.42,25.42,25.41,25.42,107600.0,13.4239,13.4239,13.4186,13.4239,107600.0
2005-06-08 15:40:00,25.42,25.47,25.42,25.46,74000.0,13.4239,13.4503,13.4239,13.445,74000.0
2005-06-08 15:50:00,25.45,25.47,25.44,25.45,63400.0,13.4398,13.4503,13.4345,13.4398,63400.0
2005-06-09 09:30:00,25.5,25.53,25.4,25.41,73400.0,13.4662,13.482,13.4134,13.4186,73400.0
2005-06-09 09:40:00,25.42,25.44,25.4,25.41,91800.0,13.4239,13.4345,13.4134,13.4186,91800.0
2005-06-09 09:50:00,25.41,25.42,25.4,25.41,35600.0,13.4186,13.4239,13.4134,13.4186,35600.0
2005-06-09 10:00:00,25.4,25.45,25.34,25.42,113000.0,13.4134,13.4398,13.3817,13.4239,113000.0
2005-06-09 10:10:00,25.43,25.43,25.34,25.34,51200.0,13.4292,13.4292,13.3817,13.3817,51200.0
2005-06-09 10:20:00,25.34,25.37,25.32,25.36,29400.0,13.3817,13.3975,13.3711,13.3922,29400.0
2005-06-09 10:30:00,25.36,25.36,25.32,25.34,25000.0,13.3922,13.3922,13.3711,13.3817,25000.0
2005-06-09 10:40:00,25.34,25.38,25.33,25.37,56200.0,13.3817,13.4028,13.3764,13.3975,56200.0
2005-06-09 10:50:00,25.36,25.41,25.36,25.38,51800.0,13.3922,13.4186,13.3922,13.4028,51800.0
2005-06-09 11:00:00,25.38,25.38,25.35,25.36,51600.0,13.4028,13.4028,13.387,13.3922,51600.0
2005-06-09 11:10:00,25.36,25.36,25.32,25.32,59800.0,13.3922,13.3922,13.3711,13.3711,59800.0
2005-06-09 11:20:00,25.32,25.32,25.31,25.31,46400.0,13.3711,13.3711,13.3658,13.3658,46400.0
2005-06-09 11:30:00,25.31,25.36,25.31,25.33,101600.0,13.3658,13.3922,13.3658,13.3764,101600.0
2005-06-09 11:40:00,25.33,25.37,25.33,25.35,79000.0,13.3764,13.3975,13.3764,13.387,79000.0
2005-06-09 11:50:00,25.36,25.36,25.34,25.34,48000.0,13.3922,13.3922,13.3817,13.3817,48000.0
2005-06-09 12:00:00,25.34,25.35,25.3,25.32,53600.0,13.3817,13.387,13.3605,13.3711,53600.0
2005-06-09 12:10:00,25.32,25.34,25.31,25.34,119800.0,13.3711,13.3817,13.3658,13.3817,119800.0
2005-06-09 12:20:00,25.34,25.41,25.34,25.41,104200.0,13.3817,13.4186,13.3817,13.4186,104200.0
2005-06-09 12:30:00,25.41,25.45,25.4,25.45,79000.0,13.4186,13.4398,13.4134,13.4398,79000.0
2005-06-09 12:40:00,25.45,25.48,25.45,25.47,40800.0,13.4398,13.4556,13.4398,13.4503,40800.0
2005-06-09 12:50:00,25.46,25.48,25.45,25.45,55800.0,13.445,13.4556,13.4398,13.4398,55800.0
2005-06-09 13:00:00,25.45,25.45,25.43,25.44,39200.0,13.4398,13.4398,13.4292,13.4345,39200.0
2005-06-09 13:10:00,25.44,25.44,25.41,25.41,38000.0,13.4345,13.4345,13.4186,13.4186,38000.0
2005-06-09 13:20:00,25.41,25.41,25.37,25.37,33800.0,13.4186,13.4186,13.3975,13.3975,33800.0
2005-06-09 13:30:00,25.37,25.41,25.37,25.4,40800.0,13.3975,13.4186,13.3975,13.4134,40800.0
2005-06-09 13:40:00,25.4,25.43,25.4,25.42,27800.0,13.4134,13.4292,13.4134,13.4239,27800.0
2005-06-09 13:50:00,25.42,25.45,25.41,25.43,49200.0,13.4239,13.4398,13.4186,13.4292,49200.0
2005-06-09 14:00:00,25.43,25.43,25.4,25.43,29200.0,13.4292,13.4292,13.4134,13.4292,29200.0
2005-06-09 14:10:00,25.42,25.43,25.42,25.42,29800.0,13.4239,13.4292,13.4239,13.4239,29800.0
2005-06-09 14:20:00,25.42,25.42,25.38,25.4,83400.0,13.4239,13.4239,13.4028,13.4134,83400.0
2005-06-09 14:30:00,25.4,25.45,25.38,25.44,52200.0,13.4134,13.4398,13.4028,13.4345,52200.0
2005-06-09 14:40:00,25.44,25.47,25.43,25.45,39200.0,13.4345,13.4503,13.4292,13.4398,39200.0
2005-06-09 14:50:00,25.46,25.47,25.43,25.45,56600.0,13.445,13.4503,13.4292,13.4398,56600.0
2005-06-09 15:00:00,25.45,25.48,25.44,25.45,49400.0,13.4398,13.4556,13.4345,13.4398,49400.0
2005-06-09 15:10:00,25.45,25.47,25.44,25.45,47000.0,13.4398,13.4503,13.4345,13.4398,47000.0
2005-06-09 15:20:00,25.45,25.47,25.42,25.46,65000.0,13.4398,13.4503,13.4239,13.445,65000.0
2005-06-09 15:30:00,25.46,25.49,25.46,25.48,78200.0,13.445,13.4609,13.445,13.4556,78200.0
2005-06-09 15:40:00,25.49,25.52,25.49,25.52,168800.0,13.4609,13.4767,13.4609,13.4767,168800.0
2005-06-09 15:50:00,25.52,25.56,25.51,25.56,211800.0,13.4767,13.4978,13.4714,13.4978,211800.0
2005-06-10 09:30:00,25.56,25.6,25.48,25.52,58000.0,13.4978,13.519,13.4556,13.4767,58000.0
2005-06-10 09:40:00,25.52,25.55,25.51,25.52,47000.0,13.4767,13.4926,13.4714,13.4767,47000.0
2005-06-10 09:50:00,25.52,25.6,25.52,25.56,99600.0,13.4767,13.519,13.4767,13.4978,99600.0
2005-06-10 10:00:00,25.55,25.58,25.53,25.54,38000.0,13.4926,13.5084,13.482,13.4873,38000.0
2005-06-10 10:10:00,25.54,25.58,25.53,25.58,28200.0,13.4873,13.5084,13.482,13.5084,28200.0
2005-06-10 10:20:00,25.58,25.59,25.58,25.58,17800.0,13.5084,13.5137,13.5084,13.5084,17800.0
2005-06-10 10:30:00,25.58,25.58,25.56,25.56,24600.0,13.5084,13.5084,13.4978,13.4978,24600.0
2005-06-10 10:40:00,25.56,25.57,25.54,25.55,30000.0,13.4978,13.5031,13.4873,13.4926,30000.0
2005-06-10 10:50:00,25.55,25.56,25.53,25.53,29800.0,13.4926,13.4978,13.482,13.482,29800.0
2005-06-10 11:00:00,25.54,25.56,25.54,25.56,42800.0,13.4873,13.4978,13.4873,13.4978,42800.0
2005-06-10 11:10:00,25.56,25.57,25.55,25.57,45600.0,13.4978,13.5031,13.4926,13.5031,45600.0
2005-06-10 11:20:00,25.57,25.59,25.57,25.59,49200.0,13.5031,13.5137,13.5031,13.5137,49200.0
2005-06-10 11:30:00,25.59,25.61,25.59,25.61,60600.0,13.5137,13.5243,13.5137,13.5243,60600.0
2005-06-10 11:40:00,25.61,25.62,25.6,25.61,68200.0,13.5243,13.5295,13.519,13.5243,68200.0
2005-06-10 11:50:00,25.61,25.65,25.59,25.6,49400.0,13.5243,13.5454,13.5137,13.519,49400.0
2005-06-10 12:00:00,25.6,25.61,25.59,25.6,79200.0,13.519,13.5243,13.5137,13.519,79200.0
2005-06-10 12:10:00,25.6,25.6,25.57,25.58,49400.0,13.519,13.519,13.5031,13.5084,49400.0
2005-06-10 12:20:00,25.58,25.59,25.55,25.55,76800.0,13.5084,13.5137,13.4926,13.4926,76800.0
2005-06-10 12:30:00,25.56,25.59,25.55,25.57,68000.0,13.4978,13.5137,13.4926,13.5031,68000.0
2005-06-10 12:40:00,25.57,25.57,25.55,25.56,26400.0,13.5031,13.5031,13.4926,13.4978,26400.0
2005-06-10 12:50:00,25.56,25.56,25.54,25.55,58600.0,13.4978,13.4978,13.4873,13.4926,58600.0
2005-06-10 13:00:00,25.55,25.56,25.53,25.53,39200.0,13.4926,13.4978,13.482,13.482,39200.0
2005-06-10 13:10:00,25.55,25.56,25.5,25.52,68000.0,13.4926,13.4978,13.4662,13.4767,68000.0
2005-06-10 13:20:00,25.52,25.54,25.52,25.52,18800.0,13.4767,13.4873,13.4767,13.4767,18800.0
2005-06-10 13:30:00,25.52,25.56,25.52,25.55,23600.0,13.4767,13.4978,13.4767,13.4926,23600.0
2005-06-10 13:40:00,25.55,25.58,25.53,25.57,66800.0,13.4926,13.5084,13.482,13.5031,66800.0
2005-06-10 13:50:00,25.57,25.58,25.54,25.56,48400.0,13.5031,13.5084,13.4873,13.4978,48400.0
2005-06-10 14:00:00,25.56,25.57,25.53,25.55,26800.0,13.4978,13.5031,13.482,13.4926,26800.0
2005-06-10 14:10:00,25.53,25.55,25.53,25.55,18400.0,13.482,13.4926,13.482,13.4926,18400.0
2005-06-10 14:20:00,25.55,25.56,25.53,25.55,26800.0,13.4926,13.4978,13.482,13.4926,26800.0
2005-06-10 14:30:00,25.55,25.57,25.55,25.57,41200.0,13.4926,13.5031,13.4926,13.5031,41200.0
2005-06-10 14:40:00,25.57,25.58,25.56,25.58,50000.0,13.5031,13.5084,13.4978,13.5084,50000.0
2005-06-10 14:50:00,25.58,25.63,25.58,25.63,90000.0,13.5084,13.5348,13.5084,13.5348,90000.0
2005-06-10 15:00:00,25.62,25.67,25.61,25.64,88600.0,13.5295,13.5559,13.5243,13.5401,88600.0
2005-06-10 15:10:00,25.63,25.67,25.63,25.63,65000.0,13.5348,13.5559,13.5348,13.5348,65000.0
2005-06-10 15:20:00,25.63,25.67,25.63,25.64,42200.0,13.5348,13.5559,13.5348,13.5401,42200.0
2005-06-10 15:30:00,25.64,25.64,25.61,25.63,55000.0,13.5401,13.5401,13.5243,13.5348,55000.0
2005-06-10 15:40:00,25.63,25.66,25.61,25.66,57200.0,13.5348,13.5507,13.5243,13.5507,57200.0
2005-06-10 15:50:00,25.66,25.66,25.62,25.64,87800.0,13.5507,13.5507,13.5295,13.5401,87800.0
2005-06-13 09:30:00,25.63,25.67,25.6,25.64,109600.0,13.5348,13.5559,13.519,13.5401,109600.0
2005-06-13 09:40:00,25.64,25.64,25.54,25.54,70400.0,13.5401,13.5401,13.4873,13.4873,70400.0
2005-06-13 09:50:00,25.55,25.55,25.47,25.5,106600.0,13.4926,13.4926,13.4503,13.4662,106600.0
2005-06-13 10:00:00,25.5,25.53,25.49,25.53,149600.0,13.4662,13.482,13.4609,13.482,149600.0
2005-06-13 10:10:00,25.54,25.55,25.51,25.53,71800.0,13.4873,13.4926,13.4714,13.482,71800.0
2005-06-13 10:20:00,25.53,25.54,25.53,25.53,47000.0,13.482,13.4873,13.482,13.482,47000.0
2005-06-13 10:30:00,25.53,25.59,25.53,25.59,79200.0,13.482,13.5137,13.482,13.5137,79200.0
2005-06-13 10:40:00,25.58,25.61,25.58,25.61,61800.0,13.5084,13.5243,13.5084,13.5243,61800.0
2005-06-13 10:50:00,25.61,25.61,25.6,25.61,40800.0,13.5243,13.5243,13.519,13.5243,40800.0
2005-06-13 11:00:00,25.62,25.64,25.6,25.63,156800.0,13.5295,13.5401,13.519,13.5348,156800.0
2005-06-13 11:10:00,25.63,25.67,25.63,25.67,77000.0,13.5348,13.5559,13.5348,13.5559,77000.0
2005-06-13 11:20:00,25.67,25.68,25.67,25.68,37400.0,13.5559,13.5612,13.5559,13.5612,37400.0
2005-06-13 11:30:00,25.68,25.68,25.66,25.67,54800.0,13.5612,13.5612,13.5507,13.5559,54800.0
2005-06-13 11:40:00,25.67,25.68,25.66,25.67,26000.0,13.5559,13.5612,13.5507,13.5559,26000.0
2005-06-13 11:50:00,25.67,25.68,25.66,25.67,10600.0,13.5559,13.5612,13.5507,13.5559,10600.0
2005-06-13 12:00:00,25.67,25.67,25.64,25.64,19800.0,13.5559,13.5559,13.5401,13.5401,19800.0
2005-06-13 12:10:00,25.64,25.65,25.62,25.64,17400.0,13.5401,13.5454,13.5295,13.5401,17400.0
2005-06-13 12:20:00,25.64,25.64,25.6,25.61,24400.0,13.5401,13.5401,13.519,13.5243,24400.0
2005-06-13 12:30:00,25.61,25.61,25.59,25.59,31000.0,13.5243,13.5243,13.5137,13.5137,31000.0
2005-06-13 12:40:00,25.59,25.6,25.56,25.57,21800.0,13.5137,13.519,13.4978,13.5031,21800.0
2005-06-13 12:50:00,25.58,25.6,25.57,25.59,27600.0,13.5084,13.519,13.5031,13.5137,27600.0
2005-06-13 13:00:00,25.59,25.6,25.57,25.58,28200.0,13.5137,13.519,13.5031,13.5084,28200.0
2005-06-13 13:10:00,25.58,25.59,25.56,25.56,29000.0,13.5084,13.5137,13.4978,13.4978,29000.0
2005-06-13 13:20:00,25.56,25.57,25.54,25.54,53200.0,13.4978,13.5031,13.4873,13.4873,53200.0
2005-06-13 13:30:00,25.55,25.55,25.5,25.54,100000.0,13.4926,13.4926,13.4662,13.4873,100000.0
2005-06-13 13:40:00,25.53,25.57,25.53,25.55,19600.0,13.482,13.5031,13.482,13.4926,19600.0
2005-06-13 13:50:00,25.56,25.56,25.54,25.56,24000.0,13.4978,13.4978,13.4873,13.4978,24000.0
2005-06-13 14:00:00,25.55,25.6,25.54,25.56,30200.0,13.4926,13.519,13.4873,13.4978,30200.0
2005-06-13 14:10:00,25.57,25.58,25.53,25.54,34000.0,13.5031,13.5084,13.482,13.4873,34000.0
2005-06-13 14:20:00,25.54,25.55,25.5,25.52,44000.0,13.4873,13.4926,13.4662,13.4767,44000.0
2005-06-13 14:30:00,25.52,25.54,25.5,25.52,36600.0,13.4767,13.4873,13.4662,13.4767,36600.0
2005-06-13 14:40:00,25.52,25.53,25.5,25.5,79400.0,13.4767,13.482,13.4662,13.4662,79400.0
2005-06-13 14:50:00,25.52,25.53,25.5,25.5,21000.0,13.4767,13.482,13.4662,13.4662,21000.0
2005-06-13 15:00:00,25.5,25.51,25.47,25.49,65400.0,13.4662,13.4714,13.4503,13.4609,65400.0
2005-06-13 15:10:00,25.48,25.5,25.46,25.47,56400.0,13.4556,13.4662,13.445,13.4503,56400.0
2005-06-13 15:20:00,25.47,25.49,25.46,25.48,36400.0,13.4503,13.4609,13.445,13.4556,36400.0
2005-06-13 15:30:00,25.48,25.5,25.46,25.5,46000.0,13.4556,13.4662,13.445,13.4662,46000.0
2005-06-13 15:40:00,25.5,25.51,25.5,25.5,37800.0,13.4662,13.4714,13.4662,13.4662,37800.0
2005-06-13 15:50:00,25.51,25.53,25.5,25.52,73800.0,13.4714,13.482,13.4662,13.4767,73800.0
2005-06-14 09:30:00,25.6,25.61,25.59,25.61,304600.0,13.519,13.5243,13.5137,13.5243,304600.0
2005-06-14 09:40:00,25.61,25.62,25.55,25.55,37600.0,13.5243,13.5295,13.4926,13.4926,37600.0
2005-06-14 09:50:00,25.55,25.59,25.55,25.56,35200.0,13.4926,13.5137,13.4926,13.4978,35200.0
2005-06-14 10:00:00,25.55,25.55,25.51,25.52,35800.0,13.4926,13.4926,13.4714,13.4767,35800.0
2005-06-14 10:10:00,25.51,25.52,25.5,25.52,61400.0,13.4714,13.4767,13.4662,13.4767,61400.0
2005-06-14 10:20:00,25.52,25.52,25.49,25.5,48000.0,13.4767,13.4767,13.4609,13.4662,48000.0
2005-06-14 10:30:00,25.5,25.52,25.49,25.52,57200.0,13.4662,13.4767,13.4609,13.4767,57200.0
2005-06-14 10:40:00,25.52,25.52,25.5,25.51,61800.0,13.4767,13.4767,13.4662,13.4714,61800.0
2005-06-14 10:50:00,25.5,25.52,25.5,25.5,101000.0,13.4662,13.4767,13.4662,13.4662,101000.0
2005-06-14 11:00:00,25.51,25.52,25.5,25.51,29200.0,13.4714,13.4767,13.4662,13.4714,29200.0
2005-06-14 11:10:00,25.5,25.51,25.48,25.49,109600.0,13.4662,13.4714,13.4556,13.4609,109600.0
2005-06-14 11:20:00,25.5,25.5,25.49,25.5,33000.0,13.4662,13.4662,13.4609,13.4662,33000.0
2005-06-14 11:30:00,25.5,25.5,25.47,25.49,47600.0,13.4662,13.4662,13.4503,13.4609,47600.0
2005-06-14 11:40:00,25.49,25.5,25.46,25.5,54400.0,13.4609,13.4662,13.445,13.4662,54400.0
2005-06-14 11:50:00,25.5,25.5,25.48,25.5,50600.0,13.4662,13.4662,13.4556,13.4662,50600.0
2005-06-14 12:00:00,25.5,25.5,25.48,25.48,54600.0,13.4662,13.4662,13.4556,13.4556,54600.0
2005-06-14 12:10:00,25.48,25.49,25.46,25.48,109600.0,13.4556,13.4609,13.445,13.4556,109600.0
2005-06-14 12:20:00,25.48,25.49,25.47,25.49,45400.0,13.4556,13.4609,13.4503,13.4609,45400.0
2005-06-14 12:30:00,25.49,25.5,25.49,25.49,16800.0,13.4609,13.4662,13.4609,13.4609,16800.0
2005-06-14 12:40:00,25.49,25.5,25.46,25.46,37800.0,13.4609,13.4662,13.445,13.445,37800.0
2005-06-14 12:50:00,25.46,25.46,25.45,25.46,45000.0,13.445,13.445,13.4398,13.445,45000.0
2005-06-14 13:00:00,25.46,25.47,25.45,25.46,29400.0,13.445,13.4503,13.4398,13.445,29400.0
2005-06-14 13:10:00,25.46,25.48,25.43,25.47,59400.0,13.445,13.4556,13.4292,13.4503,59400.0
2005-06-14 13:20:00,25.47,25.48,25.45,25.48,248000.0,13.4503,13.4556,13.4398,13.4556,248000.0
2005-06-14 13:30:00,25.48,25.5,25.47,25.5,29000.0,13.4556,13.4662,13.4503,13.4662,29000.0
2005-06-14 13:40:00,25.5,25.51,25.47,25.47,100200.0,13.4662,13.4714,13.4503,13.4503,100200.0
2005-06-14 13:50:00,25.47,25.47,25.47,25.47,67600.0,13.4503,13.4503,13.4503,13.4503,67600.0
2005-06-14 14:00:00,25.47,25.47,25.42,25.47,127600.0,13.4503,13.4503,13.4239,13.4503,127600.0
2005-06-14 14:10:00,25.47,25.48,25.41,25.43,132400.0,13.4503,13.4556,13.4186,13.4292,132400.0
2005-06-14 14:20:00,25.42,25.43,25.39,25.39,69200.0,13.4239,13.4292,13.4081,13.4081,69200.0
2005-06-14 14:30:00,25.39,25.42,25.38,25.42,56400.0,13.4081,13.4239,13.4028,13.4239,56400.0
2005-06-14 14:40:00,25.42,25.45,25.41,25.43,66600.0,13.4239,13.4398,13.4186,13.4292,66600.0
2005-06-14 14:50:00,25.43,25.45,25.42,25.45,83000.0,13.4292,13.4398,13.4239,13.4398,83000.0
2005-06-14 15:00:00,25.45,25.45,25.42,25.44,50000.0,13.4398,13.4398,13.4239,13.4345,50000.0
2005-06-14 15:10:00,25.43,25.45,25.43,25.45,32800.0,13.4292,13.4398,13.4292,13.4398,32800.0
2005-06-14 15:20:00,25.44,25.45,25.42,25.43,66200.0,13.4345,13.4398,13.4239,13.4292,66200.0
2005-06-14 15:30:00,25.43,25.44,25.43,25.43,72600.0,13.4292,13.4345,13.4292,13.4292,72600.0
2005-06-14 15:40:00,25.43,25.45,25.43,25.45,39000.0,13.4292,13.4398,13.4292,13.4398,39000.0
2005-06-14 15:50:00,25.45,25.45,25.43,25.43,255000.0,13.4398,13.4398,13.4292,13.4292,255000.0
2005-06-15 09:30:00,25.48,25.48,25.42,25.47,98600.0,13.4556,13.4556,13.4239,13.4503,98600.0
2005-06-15 09:40:00,25.47,25.49,25.4,25.43,47000.0,13.4503,13.4609,13.4134,13.4292,47000.0
2005-06-15 09:50:00,25.43,25.43,25.36,25.36,84200.0,13.4292,13.4292,13.3922,13.3922,84200.0
2005-06-15 10:00:00,25.36,25.43,25.36,25.38,103000.0,13.3922,13.4292,13.3922,13.4028,103000.0
2005-06-15 10:10:00,25.38,25.43,25.35,25.4,66800.0,13.4028,13.4292,13.387,13.4134,66800.0
2005-06-15 10:20:00,25.41,25.42,25.36,25.38,45000.0,13.4186,13.4239,13.3922,13.4028,45000.0
2005-06-15 10:30:00,25.38,25.39,25.35,25.36,76000.0,13.4028,13.4081,13.387,13.3922,76000.0
2005-06-15 10:40:00,25.36,25.37,25.36,25.37,39800.0,13.3922,13.3975,13.3922,13.3975,39800.0
2005-06-15 10:50:00,25.37,25.38,25.36,25.37,63400.0,13.3975,13.4028,13.3922,13.3975,63400.0
2005-06-15 11:00:00,25.37,25.4,25.36,25.4,48800.0,13.3975,13.4134,13.3922,13.4134,48800.0
2005-06-15 11:10:00,25.39,25.42,25.39,25.42,54200.0,13.4081,13.4239,13.4081,13.4239,54200.0
2005-06-15 11:20:00,25.43,25.49,25.43,25.49,124600.0,13.4292,13.4609,13.4292,13.4609,124600.0
2005-06-15 11:30:00,25.49,25.5,25.48,25.5,107600.0,13.4609,13.4662,13.4556,13.4662,107600.0
2005-06-15 11:40:00,25.5,25.5,25.48,25.48,60600.0,13.4662,13.4662,13.4556,13.4556,60600.0
2005-06-15 11:50:00,25.49,25.5,25.48,25.5,38400.0,13.4609,13.4662,13.4556,13.4662,38400.0
2005-06-15 12:00:00,25.5,25.5,25.48,25.48,57400.0,13.4662,13.4662,13.4556,13.4556,57400.0
2005-06-15 12:10:00,25.48,25.5,25.48,25.48,26800.0,13.4556,13.4662,13.4556,13.4556,26800.0
2005-06-15 12:20:00,25.48,25.48,25.43,25.43,38000.0,13.4556,13.4556,13.4292,13.4292,38000.0
2005-06-15 12:30:00,25.43,25.48,25.43,25.45,32000.0,13.4292,13.4556,13.4292,13.4398,32000.0
2005-06-15 12:40:00,25.45,25.46,25.43,25.44,19000.0,13.4398,13.445,13.4292,13.4345,19000.0
2005-06-15 12:50:00,25.43,25.44,25.42,25.43,20600.0,13.4292,13.4345,13.4239,13.4292,20600.0
2005-06-15 13:00:00,25.43,25.46,25.42,25.45,36200.0,13.4292,13.445,13.4239,13.4398,36200.0
2005-06-15 13:10:00,25.46,25.46,25.43,25.44,17400.0,13.445,13.445,13.4292,13.4345,17400.0
2005-06-15 13:20:00,25.44,25.45,25.43,25.43,23000.0,13.4345,13.4398,13.4292,13.4292,23000.0
2005-06-15 13:30:00,25.43,25.45,25.43,25.44,17600.0,13.4292,13.4398,13.4292,13.4345,17600.0
2005-06-15 13:40:00,25.44,25.46,25.43,25.45,14400.0,13.4345,13.445,13.4292,13.4398,14400.0
2005-06-15 13:50:00,25.45,25.5,25.44,25.48,32000.0,13.4398,13.4662,13.4345,13.4556,32000.0
2005-06-15 14:00:00,25.48,25.48,25.45,25.47,88000.0,13.4556,13.4556,13.4398,13.4503,88000.0
2005-06-15 14:10:00,25.47,25.49,25.45,25.48,64400.0,13.4503,13.4609,13.4398,13.4556,64400.0
2005-06-15 14:20:00,25.48,25.48,25.43,25.45,42400.0,13.4556,13.4556,13.4292,13.4398,42400.0
2005-06-15 14:30:00,25.46,25.46,25.43,25.44,37800.0,13.445,13.445,13.4292,13.4345,37800.0
2005-06-15 14:40:00,25.44,25.45,25.43,25.43,46600.0,13.4345,13.4398,13.4292,13.4292,46600.0
2005-06-15 14:50:00,25.44,25.45,25.43,25.44,45800.0,13.4345,13.4398,13.4292,13.4345,45800.0
2005-06-15 15:00:00,25.45,25.45,25.43,25.45,35000.0,13.4398,13.4398,13.4292,13.4398,35000.0
2005-06-15 15:10:00,25.45,25.46,25.44,25.44,33800.0,13.4398,13.445,13.4345,13.4345,33800.0
2005-06-15 15:20:00,25.45,25.45,25.43,25.44,32800.0,13.4398,13.4398,13.4292,13.4345,32800.0
2005-06-15 15:30:00,25.45,25.48,25.44,25.46,100400.0,13.4398,13.4556,13.4345,13.445,100400.0
2005-06-15 15:40:00,25.46,25.49,25.46,25.48,38400.0,13.445,13.4609,13.445,13.4556,38400.0
2005-06-15 15:50:00,25.48,25.5,25.48,25.49,79600.0,13.4556,13.4662,13.4556,13.4609,79600.0
2005-06-16 09:30:00,25.5,25.53,25.43,25.43,67200.0,13.4662,13.482,13.4292,13.4292,67200.0
2005-06-16 09:40:00,25.43,25.48,25.43,25.47,32000.0,13.4292,13.4556,13.4292,13.4503,32000.0
2005-06-16 09:50:00,25.48,25.5,25.47,25.5,35800.0,13.4556,13.4662,13.4503,13.4662,35800.0
2005-06-16 10:00:00,25.5,25.52,25.49,25.51,107800.0,13.4662,13.4767,13.4609,13.4714,107800.0
2005-06-16 10:10:00,25.52,25.54,25.49,25.51,42800.0,13.4767,13.4873,13.4609,13.4714,42800.0
2005-06-16 10:20:00,25.5,25.54,25.48,25.54,26200.0,13.4662,13.4873,13.4556,13.4873,26200.0
2005-06-16 10:30:00,25.54,25.54,25.52,25.53,33200.0,13.4873,13.4873,13.4767,13.482,33200.0
2005-06-16 10:40:00,25.53,25.57,25.52,25.52,46600.0,13.482,13.5031,13.4767,13.4767,46600.0
2005-06-16 10:50:00,25.52,25.52,25.5,25.5,18400.0,13.4767,13.4767,13.4662,13.4662,18400.0
2005-06-16 11:00:00,25.5,25.51,25.49,25.49,43400.0,13.4662,13.4714,13.4609,13.4609,43400.0
2005-06-16 11:10:00,25.49,25.49,25.48,25.49,19400.0,13.4609,13.4609,13.4556,13.4609,19400.0
2005-06-16 11:20:00,25.49,25.49,25.47,25.47,19400.0,13.4609,13.4609,13.4503,13.4503,19400.0
2005-06-16 11:30:00,25.47,25.49,25.46,25.48,26600.0,13.4503,13.4609,13.445,13.4556,26600.0
2005-06-16 11:40:00,25.48,25.48,25.43,25.45,407400.0,13.4556,13.4556,13.4292,13.4398,407400.0
2005-06-16 11:50:00,25.45,25.48,25.45,25.48,37200.0,13.4398,13.4556,13.4398,13.4556,37200.0
2005-06-16 12:00:00,25.47,25.47,25.45,25.45,56600.0,13.4503,13.4503,13.4398,13.4398,56600.0
2005-06-16 12:10:00,25.46,25.46,25.4,25.42,51800.0,13.445,13.445,13.4134,13.4239,51800.0
2005-06-16 12:20:00,25.43,25.45,25.43,25.43,15000.0,13.4292,13.4398,13.4292,13.4292,15000.0
2005-06-16 12:30:00,25.43,25.46,25.43,25.46,22000.0,13.4292,13.445,13.4292,13.445,22000.0
2005-06-16 12:40:00,25.45,25.46,25.43,25.43,44000.0,13.4398,13.445,13.4292,13.4292,44000.0
2005-06-16 12:50:00,25.43,25.43,25.42,25.42,24800.0,13.4292,13.4292,13.4239,13.4239,24800.0
2005-06-16 13:00:00,25.41,25.45,25.41,25.42,28200.0,13.4186,13.4398,13.4186,13.4239,28200.0
2005-06-16 13:10:00,25.42,25.43,25.42,25.43,26600.0,13.4239,13.4292,13.4239,13.4292,26600.0
2005-06-16 13:20:00,25.43,25.43,25.43,25.43,41800.0,13.4292,13.4292,13.4292,13.4292,41800.0
2005-06-16 13:30:00,25.43,25.45,25.43,25.45,53400.0,13.4292,13.4398,13.4292,13.4398,53400.0
2005-06-16 13:40:00,25.44,25.44,25.42,25.43,28600.0,13.4345,13.4345,13.4239,13.4292,28600.0
2005-06-16 13:50:00,25.42,25.45,25.42,25.45,17600.0,13.4239,13.4398,13.4239,13.4398,17600.0
2005-06-16 14:00:00,25.44,25.45,25.43,25.43,32000.0,13.4345,13.4398,13.4292,13.4292,32000.0
2005-06-16 14:10:00,25.43,25.45,25.43,25.43,25800.0,13.4292,13.4398,13.4292,13.4292,25800.0
2005-06-16 14:20:00,25.43,25.45,25.43,25.43,41600.0,13.4292,13.4398,13.4292,13.4292,41600.0
2005-06-16 14:30:00,25.43,25.48,25.43,25.47,17000.0,13.4292,13.4556,13.4292,13.4503,17000.0
2005-06-16 14:40:00,25.46,25.47,25.45,25.46,48800.0,13.445,13.4503,13.4398,13.445,48800.0
2005-06-16 14:50:00,25.45,25.47,25.45,25.46,46200.0,13.4398,13.4503,13.4398,13.445,46200.0
2005-06-16 15:00:00,25.45,25.46,25.45,25.46,115000.0,13.4398,13.445,13.4398,13.445,115000.0
2005-06-16 15:10:00,25.46,25.48,25.46,25.47,44600.0,13.445,13.4556,13.445,13.4503,44600.0
2005-06-16 15:20:00,25.47,25.48,25.46,25.47,72800.0,13.4503,13.4556,13.445,13.4503,72800.0
2005-06-16 15:30:00,25.47,25.48,25.47,25.47,72400.0,13.4503,13.4556,13.4503,13.4503,72400.0
2005-06-16 15:40:00,25.47,25.51,25.47,25.5,273000.0,13.4503,13.4714,13.4503,13.4662,273000.0
2005-06-16 15:50:00,25.5,25.52,25.47,25.47,143000.0,13.4662,13.4767,13.4503,13.4503,143000.0
2005-06-17 09:30:00,25.53,25.55,25.5,25.5,904600.0,13.482,13.4926,13.4662,13.4662,904600.0
2005-06-17 09:40:00,25.5,25.5,25.48,25.5,141400.0,13.4662,13.4662,13.4556,13.4662,141400.0
2005-06-17 09:50:00,25.5,25.54,25.5,25.54,211400.0,13.4662,13.4873,13.4662,13.4873,211400.0
2005-06-17 10:00:00,25.52,25.54,25.5,25.52,137200.0,13.4767,13.4873,13.4662,13.4767,137200.0
2005-06-17 10:10:00,25.52,25.53,25.5,25.51,88800.0,13.4767,13.482,13.4662,13.4714,88800.0
2005-06-17 10:20:00,25.51,25.53,25.51,25.52,151600.0,13.4714,13.482,13.4714,13.4767,151600.0
2005-06-17 10:30:00,25.52,25.53,25.51,25.52,115200.0,13.4767,13.482,13.4714,13.4767,115200.0
2005-06-17 10:40:00,25.52,25.56,25.51,25.56,58200.0,13.4767,13.4978,13.4714,13.4978,58200.0
2005-06-17 10:50:00,25.56,25.58,25.54,25.54,61800.0,13.4978,13.5084,13.4873,13.4873,61800.0
2005-06-17 11:00:00,25.55,25.55,25.54,25.55,55600.0,13.4926,13.4926,13.4873,13.4926,55600.0
2005-06-17 11:10:00,25.55,25.57,25.55,25.55,90000.0,13.4926,13.5031,13.4926,13.4926,90000.0
2005-06-17 11:20:00,25.55,25.6,25.55,25.59,107400.0,13.4926,13.519,13.4926,13.5137,107400.0
2005-06-17 11:30:00,25.59,25.6,25.58,25.58,42800.0,13.5137,13.519,13.5084,13.5084,42800.0
2005-06-17 11:40:00,25.58,25.58,25.55,25.55,39600.0,13.5084,13.5084,13.4926,13.4926,39600.0
2005-06-17 11:50:00,25.56,25.59,25.55,25.59,30800.0,13.4978,13.5137,13.4926,13.5137,30800.0
2005-06-17 12:00:00,25.59,25.59,25.55,25.59,19800.0,13.5137,13.5137,13.4926,13.5137,19800.0
2005-06-17 12:10:00,25.58,25.58,25.57,25.57,13000.0,13.5084,13.5084,13.5031,13.5031,13000.0
2005-06-17 12:20:00,25.57,25.58,25.56,25.56,26000.0,13.5031,13.5084,13.4978,13.4978,26000.0
2005-06-17 12:30:00,25.56,25.58,25.54,25.55,59400.0,13.4978,13.5084,13.4873,13.4926,59400.0
2005-06-17 12:40:00,25.56,25.56,25.55,25.55,23800.0,13.4978,13.4978,13.4926,13.4926,23800.0
2005-06-17 12:50:00,25.55,25.56,25.55,25.56,23600.0,13.4926,13.4978,13.4926,13.4978,23600.0
2005-06-17 13:00:00,25.56,25.58,25.55,25.57,50200.0,13.4978,13.5084,13.4926,13.5031,50200.0
2005-06-17 13:10:00,25.57,25.59,25.57,25.59,107000.0,13.5031,13.5137,13.5031,13.5137,107000.0
2005-06-17 13:20:00,25.59,25.59,25.57,25.57,35200.0,13.5137,13.5137,13.5031,13.5031,35200.0
2005-06-17 13:30:00,25.57,25.57,25.57,25.57,27800.0,13.5031,13.5031,13.5031,13.5031,27800.0
2005-06-17 13:40:00,25.57,25.59,25.55,25.55,58200.0,13.5031,13.5137,13.4926,13.4926,58200.0
2005-06-17 13:50:00,25.56,25.6,25.56,25.6,18400.0,13.4978,13.519,13.4978,13.519,18400.0
2005-06-17 14:00:00,25.59,25.64,25.59,25.64,46800.0,13.5137,13.5401,13.5137,13.5401,46800.0
2005-06-17 14:10:00,25.64,25.65,25.64,25.64,170800.0,13.5401,13.5454,13.5401,13.5401,170800.0
2005-06-17 14:20:00,25.64,25.64,25.61,25.62,29600.0,13.5401,13.5401,13.5243,13.5295,29600.0
2005-06-17 14:30:00,25.61,25.64,25.61,25.64,288600.0,13.5243,13.5401,13.5243,13.5401,288600.0
2005-06-17 14:40:00,25.64,25.64,25.62,25.63,62200.0,13.5401,13.5401,13.5295,13.5348,62200.0
2005-06-17 14:50:00,25.63,25.63,25.62,25.63,35800.0,13.5348,13.5348,13.5295,13.5348,35800.0
2005-06-17 15:00:00,25.63,25.64,25.63,25.63,43000.0,13.5348,13.5401,13.5348,13.5348,43000.0
2005-06-17 15:10:00,25.63,25.64,25.61,25.63,53800.0,13.5348,13.5401,13.5243,13.5348,53800.0
2005-06-17 15:20:00,25.63,25.64,25.62,25.64,45800.0,13.5348,13.5401,13.5295,13.5401,45800.0
2005-06-17 15:30:00,25.64,25.64,25.61,25.63,86000.0,13.5401,13.5401,13.5243,13.5348,86000.0
2005-06-17 15:40:00,25.63,25.63,25.59,25.59,181200.0,13.5348,13.5348,13.5137,13.5137,181200.0
2005-06-17 15:50:00,25.59,25.63,25.59,25.63,137200.0,13.5137,13.5348,13.5137,13.5348,137200.0
2005-06-20 09:30:00,25.63,25.65,25.56,25.57,66400.0,13.5348,13.5454,13.4978,13.5031,66400.0
2005-06-20 09:40:00,25.57,25.61,25.57,25.61,26600.0,13.5031,13.5243,13.5031,13.5243,26600.0
2005-06-20 09:50:00,25.61,25.61,25.58,25.58,29400.0,13.5243,13.5243,13.5084,13.5084,29400.0
2005-06-20 10:00:00,25.58,25.58,25.53,25.54,33800.0,13.5084,13.5084,13.482,13.4873,33800.0
2005-06-20 10:10:00,25.55,25.59,25.54,25.54,31600.0,13.4926,13.5137,13.4873,13.4873,31600.0
2005-06-20 10:20:00,25.53,25.54,25.45,25.46,105800.0,13.482,13.4873,13.4398,13.445,105800.0
2005-06-20 10:30:00,25.48,25.49,25.45,25.49,85000.0,13.4556,13.4609,13.4398,13.4609,85000.0
2005-06-20 10:40:00,25.49,25.49,25.45,25.47,83600.0,13.4609,13.4609,13.4398,13.4503,83600.0
2005-06-20 10:50:00,25.47,25.5,25.47,25.49,59000.0,13.4503,13.4662,13.4503,13.4609,59000.0
2005-06-20 11:00:00,25.49,25.5,25.48,25.48,99800.0,13.4609,13.4662,13.4556,13.4556,99800.0
2005-06-20 11:10:00,25.48,25.51,25.47,25.5,29800.0,13.4556,13.4714,13.4503,13.4662,29800.0
2005-06-20 11:20:00,25.5,25.5,25.47,25.5,63800.0,13.4662,13.4662,13.4503,13.4662,63800.0
2005-06-20 11:30:00,25.5,25.5,25.49,25.5,33600.0,13.4662,13.4662,13.4609,13.4662,33600.0
2005-06-20 11:40:00,25.5,25.53,25.5,25.52,45400.0,13.4662,13.482,13.4662,13.4767,45400.0
2005-06-20 11:50:00,25.52,25.55,25.5,25.55,56800.0,13.4767,13.4926,13.4662,13.4926,56800.0
2005-06-20 12:00:00,25.55,25.55,25.5,25.53,39600.0,13.4926,13.4926,13.4662,13.482,39600.0
2005-06-20 12:10:00,25.52,25.53,25.52,25.53,10600.0,13.4767,13.482,13.4767,13.482,10600.0
2005-06-20 12:20:00,25.53,25.54,25.52,25.52,32400.0,13.482,13.4873,13.4767,13.4767,32400.0
2005-06-20 12:30:00,25.52,25.54,25.52,25.53,23600.0,13.4767,13.4873,13.4767,13.482,23600.0
2005-06-20 12:40:00,25.53,25.55,25.52,25.54,21600.0,13.482,13.4926,13.4767,13.4873,21600.0
2005-06-20 12:50:00,25.54,25.55,25.52,25.53,26000.0,13.4873,13.4926,13.4767,13.482,26000.0
2005-06-20 13:00:00,25.52,25.53,25.49,25.5,55400.0,13.4767,13.482,13.4609,13.4662,55400.0
2005-06-20 13:10:00,25.51,25.52,25.5,25.51,13800.0,13.4714,13.4767,13.4662,13.4714,13800.0
2005-06-20 13:20:00,25.51,25.52,25.5,25.5,19800.0,13.4714,13.4767,13.4662,13.4662,19800.0
2005-06-20 13:30:00,25.5,25.5,25.47,25.49,39000.0,13.4662,13.4662,13.4503,13.4609,39000.0
2005-06-20 13:40:00,25.49,25.5,25.49,25.49,29400.0,13.4609,13.4662,13.4609,13.4609,29400.0
2005-06-20 13:50:00,25.49,25.49,25.48,25.48,18600.0,13.4609,13.4609,13.4556,13.4556,18600.0
2005-06-20 14:00:00,25.49,25.49,25.46,25.46,16600.0,13.4609,13.4609,13.445,13.445,16600.0
2005-06-20 14:10:00,25.46,25.47,25.45,25.45,27600.0,13.445,13.4503,13.4398,13.4398,27600.0
2005-06-20 14:20:00,25.45,25.49,25.45,25.47,30800.0,13.4398,13.4609,13.4398,13.4503,30800.0
2005-06-20 14:30:00,25.47,25.48,25.46,25.48,78200.0,13.4503,13.4556,13.445,13.4556,78200.0
2005-06-20 14:40:00,25.48,25.48,25.46,25.47,58600.0,13.4556,13.4556,13.445,13.4503,58600.0
2005-06-20 14:50:00,25.47,25.49,25.46,25.49,74200.0,13.4503,13.4609,13.445,13.4609,74200.0
2005-06-20 15:00:00,25.49,25.56,25.49,25.55,57600.0,13.4609,13.4978,13.4609,13.4926,57600.0
2005-06-20 15:10:00,25.55,25.55,25.52,25.52,81400.0,13.4926,13.4926,13.4767,13.4767,81400.0
2005-06-20 15:20:00,25.52,25.53,25.5,25.52,62200.0,13.4767,13.482,13.4662,13.4767,62200.0
2005-06-20 15:30:00,25.52,25.53,25.52,25.52,112200.0,13.4767,13.482,13.4767,13.4767,112200.0
2005-06-20 15:40:00,25.52,25.52,25.5,25.5,55800.0,13.4767,13.4767,13.4662,13.4662,55800.0
2005-06-20 15:50:00,25.5,25.52,25.5,25.5,126600.0,13.4662,13.4767,13.4662,13.4662,126600.0
2005-06-21 09:30:00,25.5,25.53,25.5,25.51,111000.0,13.4662,13.482,13.4662,13.4714,111000.0
2005-06-21 09:40:00,25.52,25.52,25.46,25.47,36400.0,13.4767,13.4767,13.445,13.4503,36400.0
2005-06-21 09:50:00,25.47,25.47,25.42,25.43,49000.0,13.4503,13.4503,13.4239,13.4292,49000.0
2005-06-21 10:00:00,25.43,25.49,25.42,25.46,57600.0,13.4292,13.4609,13.4239,13.445,57600.0
2005-06-21 10:10:00,25.45,25.5,25.43,25.47,26400.0,13.4398,13.4662,13.4292,13.4503,26400.0
2005-06-21 10:20:00,25.46,25.53,25.44,25.5,35400.0,13.445,13.482,13.4345,13.4662,35400.0
2005-06-21 10:30:00,25.53,25.53,25.46,25.48,22400.0,13.482,13.482,13.445,13.4556,22400.0
2005-06-21 10:40:00,25.48,25.52,25.46,25.47,47200.0,13.4556,13.4767,13.445,13.4503,47200.0
2005-06-21 10:50:00,25.47,25.5,25.46,25.5,70400.0,13.4503,13.4662,13.445,13.4662,70400.0
2005-06-21 11:00:00,25.5,25.53,25.5,25.53,45000.0,13.4662,13.482,13.4662,13.482,45000.0
2005-06-21 11:10:00,25.53,25.53,25.51,25.51,28600.0,13.482,13.482,13.4714,13.4714,28600.0
2005-06-21 11:20:00,25.52,25.52,25.49,25.49,66800.0,13.4767,13.4767,13.4609,13.4609,66800.0
2005-06-21 11:30:00,25.49,25.5,25.48,25.5,48200.0,13.4609,13.4662,13.4556,13.4662,48200.0
2005-06-21 11:40:00,25.5,25.51,25.49,25.5,27800.0,13.4662,13.4714,13.4609,13.4662,27800.0
2005-06-21 11:50:00,25.51,25.52,25.48,25.48,70400.0,13.4714,13.4767,13.4556,13.4556,70400.0
2005-06-21 12:00:00,25.48,25.5,25.48,25.5,19200.0,13.4556,13.4662,13.4556,13.4662,19200.0
2005-06-21 12:10:00,25.49,25.5,25.49,25.5,50800.0,13.4609,13.4662,13.4609,13.4662,50800.0
2005-06-21 12:20:00,25.5,25.5,25.47,25.47,52200.0,13.4662,13.4662,13.4503,13.4503,52200.0
2005-06-21 12:30:00,25.47,25.48,25.46,25.47,28600.0,13.4503,13.4556,13.445,13.4503,28600.0
2005-06-21 12:40:00,25.47,25.49,25.47,25.48,55600.0,13.4503,13.4609,13.4503,13.4556,55600.0
2005-06-21 12:50:00,25.47,25.48,25.46,25.48,41200.0,13.4503,13.4556,13.445,13.4556,41200.0
2005-06-21 13:00:00,25.48,25.5,25.48,25.5,50200.0,13.4556,13.4662,13.4556,13.4662,50200.0
2005-06-21 13:10:00,25.5,25.5,25.47,25.5,80400.0,13.4662,13.4662,13.4503,13.4662,80400.0
2005-06-21 13:20:00,25.5,25.51,25.48,25.5,123200.0,13.4662,13.4714,13.4556,13.4662,123200.0
2005-06-21 13:30:00,25.5,25.51,25.5,25.5,113600.0,13.4662,13.4714,13.4662,13.4662,113600.0
2005-06-21 13:40:00,25.5,25.5,25.49,25.5,90000.0,13.4662,13.4662,13.4609,13.4662,90000.0
2005-06-21 13:50:00,25.5,25.5,25.46,25.48,63800.0,13.4662,13.4662,13.445,13.4556,63800.0
2005-06-21 14:00:00,25.48,25.5,25.48,25.49,69400.0,13.4556,13.4662,13.4556,13.4609,69400.0
2005-06-21 14:10:00,25.49,25.5,25.48,25.48,90600.0,13.4609,13.4662,13.4556,13.4556,90600.0
2005-06-21 14:20:00,25.49,25.49,25.48,25.49,64200.0,13.4609,13.4609,13.4556,13.4609,64200.0
2005-06-21 14:30:00,25.49,25.5,25.48,25.5,88000.0,13.4609,13.4662,13.4556,13.4662,88000.0
2005-06-21 14:40:00,25.5,25.5,25.48,25.49,90600.0,13.4662,13.4662,13.4556,13.4609,90600.0
2005-06-21 14:50:00,25.49,25.5,25.48,25.49,28800.0,13.4609,13.4662,13.4556,13.4609,28800.0
2005-06-21 15:00:00,25.49,25.49,25.47,25.48,53400.0,13.4609,13.4609,13.4503,13.4556,53400.0
2005-06-21 15:10:00,25.48,25.48,25.45,25.45,58400.0,13.4556,13.4556,13.4398,13.4398,58400.0
2005-06-21 15:20:00,25.45,25.47,25.43,25.45,108400.0,13.4398,13.4503,13.4292,13.4398,108400.0
2005-06-21 15:30:00,25.45,25.5,25.45,25.5,67200.0,13.4398,13.4662,13.4398,13.4662,67200.0
2005-06-21 15:40:00,25.5,25.5,25.47,25.48,74400.0,13.4662,13.4662,13.4503,13.4556,74400.0
2005-06-21 15:50:00,25.48,25.5,25.48,25.49,77400.0,13.4556,13.4662,13.4556,13.4609,77400.0
2005-06-22 09:30:00,25.57,25.59,25.52,25.56,122000.0,13.5031,13.5137,13.4767,13.4978,122000.0
2005-06-22 09:40:00,25.56,25.59,25.56,25.58,137200.0,13.4978,13.5137,13.4978,13.5084,137200.0
2005-06-22 09:50:00,25.57,25.58,25.57,25.57,110000.0,13.5031,13.5084,13.5031,13.5031,110000.0
2005-06-22 10:00:00,25.57,25.58,25.55,25.58,63400.0,13.5031,13.5084,13.4926,13.5084,63400.0
2005-06-22 10:10:00,25.58,25.58,25.57,25.58,21600.0,13.5084,13.5084,13.5031,13.5084,21600.0
2005-06-22 10:20:00,25.58,25.58,25.55,25.55,62600.0,13.5084,13.5084,13.4926,13.4926,62600.0
2005-06-22 10:30:00,25.54,25.58,25.54,25.56,93000.0,13.4873,13.5084,13.4873,13.4978,93000.0
2005-06-22 10:40:00,25.56,25.58,25.52,25.54,73400.0,13.4978,13.5084,13.4767,13.4873,73400.0
2005-06-22 10:50:00,25.54,25.54,25.52,25.52,55200.0,13.4873,13.4873,13.4767,13.4767,55200.0
2005-06-22 11:00:00,25.52,25.54,25.52,25.52,39600.0,13.4767,13.4873,13.4767,13.4767,39600.0
2005-06-22 11:10:00,25.52,25.52,25.52,25.52,22400.0,13.4767,13.4767,13.4767,13.4767,22400.0
2005-06-22 11:20:00,25.52,25.56,25.52,25.56,34400.0,13.4767,13.4978,13.4767,13.4978,34400.0
2005-06-22 11:30:00,25.55,25.58,25.55,25.58,36200.0,13.4926,13.5084,13.4926,13.5084,36200.0
2005-06-22 11:40:00,25.58,25.58,25.57,25.58,46000.0,13.5084,13.5084,13.5031,13.5084,46000.0
2005-06-22 11:50:00,25.58,25.58,25.56,25.56,27600.0,13.5084,13.5084,13.4978,13.4978,27600.0
2005-06-22 12:00:00,25.56,25.58,25.56,25.58,18000.0,13.4978,13.5084,13.4978,13.5084,18000.0
2005-06-22 12:10:00,25.58,25.58,25.56,25.58,65800.0,13.5084,13.5084,13.4978,13.5084,65800.0
2005-06-22 12:20:00,25.58,25.58,25.57,25.57,31200.0,13.5084,13.5084,13.5031,13.5031,31200.0
2005-06-22 12:30:00,25.57,25.58,25.56,25.57,61800.0,13.5031,13.5084,13.4978,13.5031,61800.0
2005-06-22 12:40:00,25.57,25.58,25.56,25.58,36200.0,13.5031,13.5084,13.4978,13.5084,36200.0
2005-06-22 12:50:00,25.57,25.57,25.55,25.56,37800.0,13.5031,13.5031,13.4926,13.4978,37800.0
2005-06-22 13:00:00,25.57,25.6,25.56,25.6,91800.0,13.5031,13.519,13.4978,13.519,91800.0
2005-06-22 13:10:00,25.59,25.61,25.59,25.59,74800.0,13.5137,13.5243,13.5137,13.5137,74800.0
2005-06-22 13:20:00,25.58,25.58,25.56,25.56,72000.0,13.5084,13.5084,13.4978,13.4978,72000.0
2005-06-22 13:30:00,25.56,25.58,25.55,25.58,38000.0,13.4978,13.5084,13.4926,13.5084,38000.0
2005-06-22 13:40:00,25.58,25.59,25.57,25.59,21200.0,13.5084,13.5137,13.5031,13.5137,21200.0
2005-06-22 13:50:00,25.58,25.58,25.58,25.58,38800.0,13.5084,13.5084,13.5084,13.5084,38800.0
2005-06-22 14:00:00,25.57,25.58,25.55,25.56,67200.0,13.5031,13.5084,13.4926,13.4978,67200.0
2005-06-22 14:10:00,25.56,25.58,25.55,25.56,69800.0,13.4978,13.5084,13.4926,13.4978,69800.0
2005-06-22 14:20:00,25.56,25.56,25.53,25.53,34200.0,13.4978,13.4978,13.482,13.482,34200.0
2005-06-22 14:30:00,25.53,25.55,25.53,25.55,29000.0,13.482,13.4926,13.482,13.4926,29000.0
2005-06-22 14:40:00,25.55,25.57,25.54,25.57,90600.0,13.4926,13.5031,13.4873,13.5031,90600.0
2005-06-22 14:50:00,25.57,25.58,25.57,25.58,87400.0,13.5031,13.5084,13.5031,13.5084,87400.0
2005-06-22 15:00:00,25.58,25.59,25.58,25.58,87200.0,13.5084,13.5137,13.5084,13.5084,87200.0
2005-06-22 15:10:00,25.58,25.59,25.57,25.57,99200.0,13.5084,13.5137,13.5031,13.5031,99200.0
2005-06-22 15:20:00,25.57,25.58,25.57,25.57,54200.0,13.5031,13.5084,13.5031,13.5031,54200.0
2005-06-22 15:30:00,25.57,25.57,25.55,25.56,86200.0,13.5031,13.5031,13.4926,13.4978,86200.0
2005-06-22 15:40:00,25.56,25.59,25.54,25.59,123200.0,13.4978,13.5137,13.4873,13.5137,123200.0
2005-06-22 15:50:00,25.59,25.59,25.55,25.57,68400.0,13.5137,13.5137,13.4926,13.5031,68400.0
2005-06-23 09:30:00,25.54,25.57,25.52,25.55,57600.0,13.4873,13.5031,13.4767,13.4926,57600.0
2005-06-23 09:40:00,25.53,25.55,25.53,25.55,35200.0,13.482,13.4926,13.482,13.4926,35200.0
2005-06-23 09:50:00,25.55,25.56,25.53,25.56,38200.0,13.4926,13.4978,13.482,13.4978,38200.0
2005-06-23 10:00:00,25.57,25.57,25.52,25.53,58000.0,13.5031,13.5031,13.4767,13.482,58000.0
2005-06-23 10:10:00,25.54,25.54,25.52,25.54,70200.0,13.4873,13.4873,13.4767,13.4873,70200.0
2005-06-23 10:20:00,25.53,25.54,25.53,25.53,39400.0,13.482,13.4873,13.482,13.482,39400.0
2005-06-23 10:30:00,25.53,25.54,25.5,25.53,56000.0,13.482,13.4873,13.4662,13.482,56000.0
2005-06-23 10:40:00,25.52,25.53,25.47,25.48,84400.0,13.4767,13.482,13.4503,13.4556,84400.0
2005-06-23 10:50:00,25.47,25.5,25.42,25.47,91200.0,13.4503,13.4662,13.4239,13.4503,91200.0
2005-06-23 11:00:00,25.46,25.47,25.42,25.47,35000.0,13.445,13.4503,13.4239,13.4503,35000.0
2005-06-23 11:10:00,25.46,25.49,25.43,25.48,40000.0,13.445,13.4609,13.4292,13.4556,40000.0
2005-06-23 11:20:00,25.48,25.5,25.48,25.5,68200.0,13.4556,13.4662,13.4556,13.4662,68200.0
2005-06-23 11:30:00,25.5,25.5,25.48,25.5,80200.0,13.4662,13.4662,13.4556,13.4662,80200.0
2005-06-23 11:40:00,25.5,25.5,25.49,25.5,29000.0,13.4662,13.4662,13.4609,13.4662,29000.0
2005-06-23 11:50:00,25.5,25.5,25.47,25.48,39400.0,13.4662,13.4662,13.4503,13.4556,39400.0
2005-06-23 12:00:00,25.48,25.5,25.47,25.49,91400.0,13.4556,13.4662,13.4503,13.4609,91400.0
2005-06-23 12:10:00,25.49,25.49,25.46,25.48,44000.0,13.4609,13.4609,13.445,13.4556,44000.0
2005-06-23 12:20:00,25.48,25.49,25.48,25.48,22000.0,13.4556,13.4609,13.4556,13.4556,22000.0
2005-06-23 12:30:00,25.48,25.5,25.48,25.5,68200.0,13.4556,13.4662,13.4556,13.4662,68200.0
2005-06-23 12:40:00,25.5,25.5,25.5,25.5,40600.0,13.4662,13.4662,13.4662,13.4662,40600.0
2005-06-23 12:50:00,25.5,25.5,25.48,25.48,45800.0,13.4662,13.4662,13.4556,13.4556,45800.0
2005-06-23 13:00:00,25.49,25.5,25.48,25.5,72600.0,13.4609,13.4662,13.4556,13.4662,72600.0
2005-06-23 13:10:00,25.5,25.52,25.5,25.52,62800.0,13.4662,13.4767,13.4662,13.4767,62800.0
2005-06-23 13:20:00,25.53,25.55,25.53,25.54,43000.0,13.482,13.4926,13.482,13.4873,43000.0
2005-06-23 13:30:00,25.54,25.57,25.52,25.54,160200.0,13.4873,13.5031,13.4767,13.4873,160200.0
2005-06-23 13:40:00,25.54,25.55,25.5,25.51,141000.0,13.4873,13.4926,13.4662,13.4714,141000.0
2005-06-23 13:50:00,25.5,25.52,25.48,25.48,103000.0,13.4662,13.4767,13.4556,13.4556,103000.0
2005-06-23 14:00:00,25.48,25.49,25.46,25.47,69800.0,13.4556,13.4609,13.445,13.4503,69800.0
2005-06-23 14:10:00,25.47,25.5,25.45,25.5,39200.0,13.4503,13.4662,13.4398,13.4662,39200.0
2005-06-23 14:20:00,25.5,25.52,25.47,25.49,55600.0,13.4662,13.4767,13.4503,13.4609,55600.0
2005-06-23 14:30:00,25.48,25.49,25.47,25.49,40400.0,13.4556,13.4609,13.4503,13.4609,40400.0
2005-06-23 14:40:00,25.49,25.49,25.46,25.47,44000.0,13.4609,13.4609,13.445,13.4503,44000.0
2005-06-23 14:50:00,25.47,25.49,25.45,25.49,67800.0,13.4503,13.4609,13.4398,13.4609,67800.0
2005-06-23 15:00:00,25.47,25.49,25.42,25.45,57800.0,13.4503,13.4609,13.4239,13.4398,57800.0
2005-06-23 15:10:00,25.45,25.45,25.43,25.43,44600.0,13.4398,13.4398,13.4292,13.4292,44600.0
2005-06-23 15:20:00,25.43,25.45,25.42,25.43,77200.0,13.4292,13.4398,13.4239,13.4292,77200.0
2005-06-23 15:30:00,25.43,25.45,25.42,25.45,64400.0,13.4292,13.4398,13.4239,13.4398,64400.0
2005-06-23 15:40:00,25.45,25.49,25.45,25.47,105400.0,13.4398,13.4609,13.4398,13.4503,105400.0
2005-06-23 15:50:00,25.48,25.49,25.44,25.48,179800.0,13.4556,13.4609,13.4345,13.4556,179800.0
2005-06-24 09:30:00,25.52,25.59,25.43,25.47,143600.0,13.4767,13.5137,13.4292,13.4503,143600.0
2005-06-24 09:40:00,25.48,25.48,25.43,25.46,71200.0,13.4556,13.4556,13.4292,13.445,71200.0
2005-06-24 09:50:00,25.46,25.5,25.43,25.49,74400.0,13.445,13.4662,13.4292,13.4609,74400.0
2005-06-24 10:00:00,25.5,25.55,25.5,25.53,107200.0,13.4662,13.4926,13.4662,13.482,107200.0
2005-06-24 10:10:00,25.51,25.55,25.48,25.55,85600.0,13.4714,13.4926,13.4556,13.4926,85600.0
2005-06-24 10:20:00,25.54,25.54,25.51,25.52,30000.0,13.4873,13.4873,13.4714,13.4767,30000.0
2005-06-24 10:30:00,25.52,25.55,25.52,25.55,46800.0,13.4767,13.4926,13.4767,13.4926,46800.0
2005-06-24 10:40:00,25.55,25.56,25.55,25.56,53200.0,13.4926,13.4978,13.4926,13.4978,53200.0
2005-06-24 10:50:00,25.56,25.57,25.52,25.57,73400.0,13.4978,13.5031,13.4767,13.5031,73400.0
2005-06-24 11:00:00,25.57,25.59,25.57,25.59,81600.0,13.5031,13.5137,13.5031,13.5137,81600.0
2005-06-24 11:10:00,25.59,25.6,25.58,25.58,56800.0,13.5137,13.519,13.5084,13.5084,56800.0
2005-06-24 11:20:00,25.58,25.58,25.57,25.57,57400.0,13.5084,13.5084,13.5031,13.5031,57400.0
2005-06-24 11:30:00,25.58,25.58,25.51,25.52,75800.0,13.5084,13.5084,13.4714,13.4767,75800.0
2005-06-24 11:40:00,25.51,25.53,25.51,25.53,40600.0,13.4714,13.482,13.4714,13.482,40600.0
2005-06-24 11:50:00,25.52,25.53,25.5,25.53,48800.0,13.4767,13.482,13.4662,13.482,48800.0
2005-06-24 12:00:00,25.53,25.54,25.5,25.51,499200.0,13.482,13.4873,13.4662,13.4714,499200.0
2005-06-24 12:10:00,25.51,25.54,25.51,25.54,26600.0,13.4714,13.4873,13.4714,13.4873,26600.0
2005-06-24 12:20:00,25.54,25.54,25.52,25.52,30600.0,13.4873,13.4873,13.4767,13.4767,30600.0
2005-06-24 12:30:00,25.52,25.54,25.52,25.53,38000.0,13.4767,13.4873,13.4767,13.482,38000.0
2005-06-24 12:40:00,25.53,25.54,25.51,25.53,51400.0,13.482,13.4873,13.4714,13.482,51400.0
2005-06-24 12:50:00,25.53,25.54,25.5,25.5,62200.0,13.482,13.4873,13.4662,13.4662,62200.0
2005-06-24 13:00:00,25.5,25.51,25.5,25.5,30200.0,13.4662,13.4714,13.4662,13.4662,30200.0
2005-06-24 13:10:00,25.5,25.5,25.49,25.49,57400.0,13.4662,13.4662,13.4609,13.4609,57400.0
2005-06-24 13:20:00,25.49,25.5,25.47,25.47,69600.0,13.4609,13.4662,13.4503,13.4503,69600.0
2005-06-24 13:30:00,25.47,25.47,25.42,25.43,68000.0,13.4503,13.4503,13.4239,13.4292,68000.0
2005-06-24 13:40:00,25.43,25.43,25.4,25.4,51800.0,13.4292,13.4292,13.4134,13.4134,51800.0
2005-06-24 13:50:00,25.4,25.43,25.4,25.41,67200.0,13.4134,13.4292,13.4134,13.4186,67200.0
2005-06-24 14:00:00,25.41,25.41,25.39,25.41,72200.0,13.4186,13.4186,13.4081,13.4186,72200.0
2005-06-24 14:10:00,25.41,25.41,25.35,25.36,87600.0,13.4186,13.4186,13.387,13.3922,87600.0
2005-06-24 14:20:00,25.35,25.37,25.34,25.37,59000.0,13.387,13.3975,13.3817,13.3975,59000.0
2005-06-24 14:30:00,25.36,25.37,25.35,25.35,35400.0,13.3922,13.3975,13.387,13.387,35400.0
2005-06-24 14:40:00,25.35,25.36,25.35,25.36,43800.0,13.387,13.3922,13.387,13.3922,43800.0
2005-06-24 14:50:00,25.36,25.37,25.35,25.36,66600.0,13.3922,13.3975,13.387,13.3922,66600.0
2005-06-24 15:00:00,25.37,25.38,25.36,25.38,32200.0,13.3975,13.4028,13.3922,13.4028,32200.0
2005-06-24 15:10:00,25.37,25.38,25.36,25.38,57800.0,13.3975,13.4028,13.3922,13.4028,57800.0
2005-06-24 15:20:00,25.38,25.4,25.36,25.38,88600.0,13.4028,13.4134,13.3922,13.4028,88600.0
2005-06-24 15:30:00,25.38,25.38,25.36,25.37,108200.0,13.4028,13.4028,13.3922,13.3975,108200.0
2005-06-24 15:40:00,25.37,25.38,25.36,25.37,48400.0,13.3975,13.4028,13.3922,13.3975,48400.0
2005-06-24 15:50:00,25.37,25.37,25.34,25.34,131600.0,13.3975,13.3975,13.3817,13.3817,131600.0
2005-06-27 09:30:00,25.37,25.39,25.33,25.35,99600.0,13.3975,13.4081,13.3764,13.387,99600.0
2005-06-27 09:40:00,25.35,25.4,25.33,25.39,197600.0,13.387,13.4134,13.3764,13.4081,197600.0
2005-06-27 09:50:00,25.4,25.4,25.36,25.38,139600.0,13.4134,13.4134,13.3922,13.4028,139600.0
2005-06-27 10:00:00,25.38,25.4,25.35,25.35,210800.0,13.4028,13.4134,13.387,13.387,210800.0
2005-06-27 10:10:00,25.35,25.36,25.33,25.33,144000.0,13.387,13.3922,13.3764,13.3764,144000.0
2005-06-27 10:20:00,25.3,25.33,25.25,25.27,142600.0,13.3605,13.3764,13.3341,13.3447,142600.0
2005-06-27 10:30:00,25.27,25.31,25.25,25.29,57000.0,13.3447,13.3658,13.3341,13.3553,57000.0
2005-06-27 10:40:00,25.3,25.32,25.29,25.32,46200.0,13.3605,13.3711,13.3553,13.3711,46200.0
2005-06-27 10:50:00,25.32,25.35,25.27,25.28,58200.0,13.3711,13.387,13.3447,13.35,58200.0
2005-06-27 11:00:00,25.28,25.29,25.25,25.28,50800.0,13.35,13.3553,13.3341,13.35,50800.0
2005-06-27 11:10:00,25.29,25.3,25.25,25.3,53000.0,13.3553,13.3605,13.3341,13.3605,53000.0
2005-06-27 11:20:00,25.3,25.32,25.28,25.32,44800.0,13.3605,13.3711,13.35,13.3711,44800.0
2005-06-27 11:30:00,25.33,25.33,25.31,25.32,56000.0,13.3764,13.3764,13.3658,13.3711,56000.0
2005-06-27 11:40:00,25.31,25.35,25.31,25.33,267400.0,13.3658,13.387,13.3658,13.3764,267400.0
2005-06-27 11:50:00,25.33,25.33,25.31,25.31,30800.0,13.3764,13.3764,13.3658,13.3658,30800.0
2005-06-27 12:00:00,25.32,25.33,25.31,25.32,43600.0,13.3711,13.3764,13.3658,13.3711,43600.0
2005-06-27 12:10:00,25.32,25.32,25.3,25.31,48800.0,13.3711,13.3711,13.3605,13.3658,48800.0
2005-06-27 12:20:00,25.31,25.32,25.3,25.3,79800.0,13.3658,13.3711,13.3605,13.3605,79800.0
2005-06-27 12:30:00,25.31,25.32,25.28,25.29,85400.0,13.3658,13.3711,13.35,13.3553,85400.0
2005-06-27 12:40:00,25.3,25.3,25.25,25.28,106600.0,13.3605,13.3605,13.3341,13.35,106600.0
2005-06-27 12:50:00,25.29,25.3,25.25,25.25,75400.0,13.3553,13.3605,13.3341,13.3341,75400.0
2005-06-27 13:00:00,25.25,25.25,25.24,25.24,51200.0,13.3341,13.3341,13.3289,13.3289,51200.0
2005-06-27 13:10:00,25.25,25.25,25.2,25.23,142800.0,13.3341,13.3341,13.3077,13.3236,142800.0
2005-06-27 13:20:00,25.23,25.23,25.2,25.2,41400.0,13.3236,13.3236,13.3077,13.3077,41400.0
2005-06-27 13:30:00,25.2,25.2,25.17,25.18,131800.0,13.3077,13.3077,13.2919,13.2972,131800.0
2005-06-27 13:40:00,25.18,25.2,25.15,25.18,87200.0,13.2972,13.3077,13.2813,13.2972,87200.0
2005-06-27 13:50:00,25.18,25.18,25.16,25.17,59200.0,13.2972,13.2972,13.2866,13.2919,59200.0
2005-06-27 14:00:00,25.17,25.25,25.16,25.19,148800.0,13.2919,13.3341,13.2866,13.3025,148800.0
2005-06-27 14:10:00,25.2,25.22,25.18,25.21,124400.0,13.3077,13.3183,13.2972,13.313,124400.0
2005-06-27 14:20:00,25.22,25.24,25.21,25.22,96000.0,13.3183,13.3289,13.313,13.3183,96000.0
2005-06-27 14:30:00,25.22,25.25,25.21,25.22,107400.0,13.3183,13.3341,13.313,13.3183,107400.0
2005-06-27 14:40:00,25.22,25.22,25.18,25.2,75800.0,13.3183,13.3183,13.2972,13.3077,75800.0
2005-06-27 14:50:00,25.2,25.2,25.17,25.18,128400.0,13.3077,13.3077,13.2919,13.2972,128400.0
2005-06-27 15:00:00,25.18,25.2,25.18,25.2,89200.0,13.2972,13.3077,13.2972,13.3077,89200.0
2005-06-27 15:10:00,25.2,25.23,25.2,25.2,136600.0,13.3077,13.3236,13.3077,13.3077,136600.0
2005-06-27 15:20:00,25.2,25.21,25.19,25.2,163200.0,13.3077,13.313,13.3025,13.3077,163200.0
2005-06-27 15:30:00,25.2,25.23,25.2,25.22,198000.0,13.3077,13.3236,13.3077,13.3183,198000.0
2005-06-27 15:40:00,25.22,25.22,25.19,25.2,104800.0,13.3183,13.3183,13.3025,13.3077,104800.0
2005-06-27 15:50:00,25.19,25.23,25.19,25.22,349000.0,13.3025,13.3236,13.3025,13.3183,349000.0
2005-06-28 09:30:00,25.2,25.25,25.15,25.25,158200.0,13.3077,13.3341,13.2813,13.3341,158200.0
2005-06-28 09:40:00,25.28,25.3,25.18,25.27,150200.0,13.35,13.3605,13.2972,13.3447,150200.0
2005-06-28 09:50:00,25.27,25.36,25.27,25.36,113000.0,13.3447,13.3922,13.3447,13.3922,113000.0
2005-06-28 10:00:00,25.36,25.37,25.31,25.32,117600.0,13.3922,13.3975,13.3658,13.3711,117600.0
2005-06-28 10:10:00,25.32,25.32,25.28,25.29,234000.0,13.3711,13.3711,13.35,13.3553,234000.0
2005-06-28 10:20:00,25.29,25.29,25.25,25.29,243200.0,13.3553,13.3553,13.3341,13.3553,243200.0
2005-06-28 10:30:00,25.29,25.29,25.25,25.26,99800.0,13.3553,13.3553,13.3341,13.3394,99800.0
2005-06-28 10:40:00,25.27,25.27,25.25,25.25,166000.0,13.3447,13.3447,13.3341,13.3341,166000.0
2005-06-28 10:50:00,25.25,25.25,25.24,25.25,96400.0,13.3341,13.3341,13.3289,13.3341,96400.0
2005-06-28 11:00:00,25.25,25.25,25.2,25.21,182400.0,13.3341,13.3341,13.3077,13.313,182400.0
2005-06-28 11:10:00,25.2,25.2,25.17,25.18,165000.0,13.3077,13.3077,13.2919,13.2972,165000.0
2005-06-28 11:20:00,25.18,25.18,25.15,25.18,151800.0,13.2972,13.2972,13.2813,13.2972,151800.0
2005-06-28 11:30:00,25.17,25.23,25.17,25.22,93000.0,13.2919,13.3236,13.2919,13.3183,93000.0
2005-06-28 11:40:00,25.22,25.23,25.2,25.23,77600.0,13.3183,13.3236,13.3077,13.3236,77600.0
2005-06-28 11:50:00,25.23,25.25,25.23,25.24,146000.0,13.3236,13.3341,13.3236,13.3289,146000.0
2005-06-28 12:00:00,25.24,25.25,25.23,25.24,57400.0,13.3289,13.3341,13.3236,13.3289,57400.0
2005-06-28 12:10:00,25.23,25.25,25.22,25.23,47800.0,13.3236,13.3341,13.3183,13.3236,47800.0
2005-06-28 12:20:00,25.23,25.24,25.23,25.23,47400.0,13.3236,13.3289,13.3236,13.3236,47400.0
2005-06-28 12:30:00,25.24,25.25,25.23,25.25,108200.0,13.3289,13.3341,13.3236,13.3341,108200.0
2005-06-28 12:40:00,25.25,25.25,25.23,25.24,101600.0,13.3341,13.3341,13.3236,13.3289,101600.0
2005-06-28 12:50:00,25.23,25.23,25.22,25.23,102800.0,13.3236,13.3236,13.3183,13.3236,102800.0
2005-06-28 13:00:00,25.23,25.23,25.22,25.23,176400.0,13.3236,13.3236,13.3183,13.3236,176400.0
2005-06-28 13:10:00,25.25,25.27,25.23,25.25,123200.0,13.3341,13.3447,13.3236,13.3341,123200.0
2005-06-28 13:20:00,25.24,25.25,25.22,25.25,97800.0,13.3289,13.3341,13.3183,13.3341,97800.0
2005-06-28 13:30:00,25.25,25.28,25.25,25.27,74000.0,13.3341,13.35,13.3341,13.3447,74000.0
2005-06-28 13:40:00,25.27,25.28,25.26,25.27,50200.0,13.3447,13.35,13.3394,13.3447,50200.0
2005-06-28 13:50:00,25.27,25.28,25.26,25.28,61000.0,13.3447,13.35,13.3394,13.35,61000.0
2005-06-28 14:00:00,25.28,25.29,25.26,25.27,79200.0,13.35,13.3553,13.3394,13.3447,79200.0
2005-06-28 14:10:00,25.27,25.28,25.25,25.25,97800.0,13.3447,13.35,13.3341,13.3341,97800.0
2005-06-28 14:20:00,25.25,25.25,25.25,25.25,72000.0,13.3341,13.3341,13.3341,13.3341,72000.0
2005-06-28 14:30:00,25.25,25.25,25.25,25.25,131400.0,13.3341,13.3341,13.3341,13.3341,131400.0
2005-06-28 14:40:00,25.25,25.25,25.24,25.25,143200.0,13.3341,13.3341,13.3289,13.3341,143200.0
2005-06-28 14:50:00,25.25,25.27,25.24,25.25,127000.0,13.3341,13.3447,13.3289,13.3341,127000.0
2005-06-28 15:00:00,25.25,25.25,25.23,25.24,140600.0,13.3341,13.3341,13.3236,13.3289,140600.0
2005-06-28 15:10:00,25.24,25.25,25.24,25.25,122800.0,13.3289,13.3341,13.3289,13.3341,122800.0
2005-06-28 15:20:00,25.25,25.25,25.24,25.25,267200.0,13.3341,13.3341,13.3289,13.3341,267200.0
2005-06-28 15:30:00,25.26,25.28,25.25,25.26,100800.0,13.3394,13.35,13.3341,13.3394,100800.0
2005-06-28 15:40:00,25.26,25.27,25.25,25.25,181800.0,13.3394,13.3447,13.3341,13.3341,181800.0
2005-06-28 15:50:00,25.26,25.28,25.25,25.28,235600.0,13.3394,13.35,13.3341,13.35,235600.0
2005-06-29 09:30:00,24.43,24.56,24.4,24.42,1352400.0,12.9011,12.9698,12.8853,12.8958,1352400.0
2005-06-29 09:40:00,24.42,24.48,24.37,24.43,1255200.0,12.8958,12.9275,12.8694,12.9011,1255200.0
2005-06-29 09:50:00,24.43,24.57,24.43,24.47,1233000.0,12.9011,12.975,12.9011,12.9222,1233000.0
2005-06-29 10:00:00,24.47,24.5,24.43,24.43,505000.0,12.9222,12.9381,12.9011,12.9011,505000.0
2005-06-29 10:10:00,24.44,24.45,24.33,24.34,666000.0,12.9064,12.9117,12.8483,12.8536,666000.0
2005-06-29 10:20:00,24.34,24.45,24.34,24.36,505200.0,12.8536,12.9117,12.8536,12.8641,505200.0
2005-06-29 10:30:00,24.36,24.41,24.3,24.33,361600.0,12.8641,12.8906,12.8325,12.8483,361600.0
2005-06-29 10:40:00,24.33,24.34,24.31,24.31,291200.0,12.8483,12.8536,12.8377,12.8377,291200.0
2005-06-29 10:50:00,24.32,24.32,24.05,24.13,887000.0,12.843,12.843,12.7004,12.7427,887000.0
2005-06-29 11:00:00,24.12,24.17,24.11,24.13,382800.0,12.7374,12.7638,12.7321,12.7427,382800.0
2005-06-29 11:10:00,24.13,24.18,24.08,24.17,563200.0,12.7427,12.7691,12.7163,12.7638,563200.0
2005-06-29 11:20:00,24.18,24.2,24.07,24.09,680200.0,12.7691,12.7797,12.711,12.7216,680200.0
2005-06-29 11:30:00,24.09,24.13,24.05,24.08,493400.0,12.7216,12.7427,12.7004,12.7163,493400.0
2005-06-29 11:40:00,24.07,24.13,24.07,24.08,445800.0,12.711,12.7427,12.711,12.7163,445800.0
2005-06-29 11:50:00,24.08,24.09,23.98,23.98,408000.0,12.7163,12.7216,12.6635,12.6635,408000.0
2005-06-29 12:00:00,23.98,24.0,23.9,24.0,374200.0,12.6635,12.674,12.6212,12.674,374200.0
2005-06-29 12:10:00,24.0,24.02,23.95,23.97,251800.0,12.674,12.6846,12.6476,12.6582,251800.0
2005-06-29 12:20:00,23.96,23.98,23.88,23.91,387800.0,12.6529,12.6635,12.6107,12.6265,387800.0
2005-06-29 12:30:00,23.91,23.95,23.88,23.93,259000.0,12.6265,12.6476,12.6107,12.6371,259000.0
2005-06-29 12:40:00,23.93,23.93,23.86,23.91,141600.0,12.6371,12.6371,12.6001,12.6265,141600.0
2005-06-29 12:50:00,23.91,23.93,23.88,23.88,162800.0,12.6265,12.6371,12.6107,12.6107,162800.0
2005-06-29 13:00:00,23.88,23.89,23.84,23.84,265400.0,12.6107,12.6159,12.5895,12.5895,265400.0
2005-06-29 13:10:00,23.85,23.87,23.85,23.86,160600.0,12.5948,12.6054,12.5948,12.6001,160600.0
2005-06-29 13:20:00,23.86,23.93,23.84,23.85,230800.0,12.6001,12.6371,12.5895,12.5948,230800.0
2005-06-29 13:30:00,23.84,23.86,23.81,23.82,285400.0,12.5895,12.6001,12.5737,12.579,285400.0
2005-06-29 13:40:00,23.83,23.86,23.75,23.75,412400.0,12.5843,12.6001,12.542,12.542,412400.0
2005-06-29 13:50:00,23.75,23.79,23.7,23.71,423000.0,12.542,12.5631,12.5156,12.5209,423000.0
2005-06-29 14:00:00,23.71,23.73,23.65,23.66,325400.0,12.5209,12.5315,12.4892,12.4945,325400.0
2005-06-29 14:10:00,23.66,23.8,23.65,23.78,632600.0,12.4945,12.5684,12.4892,12.5579,632600.0
2005-06-29 14:20:00,23.78,23.78,23.68,23.73,446600.0,12.5579,12.5579,12.505,12.5315,446600.0
2005-06-29 14:30:00,23.7,23.73,23.63,23.65,496200.0,12.5156,12.5315,12.4786,12.4892,496200.0
2005-06-29 14:40:00,23.66,23.75,23.63,23.71,433600.0,12.4945,12.542,12.4786,12.5209,433600.0
2005-06-29 14:50:00,23.7,23.71,23.5,23.53,734200.0,12.5156,12.5209,12.41,12.4258,734200.0
2005-06-29 15:00:00,23.52,23.6,23.47,23.59,675000.0,12.4206,12.4628,12.3942,12.4575,675000.0
2005-06-29 15:10:00,23.58,23.58,23.53,23.56,290600.0,12.4522,12.4522,12.4258,12.4417,290600.0
2005-06-29 15:20:00,23.55,23.58,23.5,23.54,625400.0,12.4364,12.4522,12.41,12.4311,625400.0
2005-06-29 15:30:00,23.54,23.61,23.5,23.53,904200.0,12.4311,12.4681,12.41,12.4258,904200.0
2005-06-29 15:40:00,23.53,23.64,23.53,23.61,745000.0,12.4258,12.4839,12.4258,12.4681,745000.0
2005-06-29 15:50:00,23.6,23.65,23.08,23.64,1088800.0,12.4628,12.4892,12.1882,12.4839,1088800.0
2005-06-30 09:30:00,23.61,23.62,23.46,23.61,374000.0,12.4681,12.4734,12.3889,12.4681,374000.0
2005-06-30 09:40:00,23.62,23.66,23.38,23.41,325600.0,12.4734,12.4945,12.3466,12.3625,325600.0
2005-06-30 09:50:00,23.42,23.51,23.36,23.45,457600.0,12.3677,12.4153,12.3361,12.3836,457600.0
2005-06-30 10:00:00,23.45,23.46,23.42,23.42,626600.0,12.3836,12.3889,12.3677,12.3677,626600.0
2005-06-30 10:10:00,23.42,23.43,23.39,23.4,365000.0,12.3677,12.373,12.3519,12.3572,365000.0
2005-06-30 10:20:00,23.4,23.57,23.39,23.5,567400.0,12.3572,12.447,12.3519,12.41,567400.0
2005-06-30 10:30:00,23.52,23.56,23.47,23.48,525200.0,12.4206,12.4417,12.3942,12.3994,525200.0
2005-06-30 10:40:00,23.48,23.49,23.46,23.48,155400.0,12.3994,12.4047,12.3889,12.3994,155400.0
2005-06-30 10:50:00,23.48,23.5,23.48,23.5,97400.0,12.3994,12.41,12.3994,12.41,97400.0
2005-06-30 11:00:00,23.49,23.5,23.47,23.49,138000.0,12.4047,12.41,12.3942,12.4047,138000.0
2005-06-30 11:10:00,23.49,23.49,23.43,23.48,153400.0,12.4047,12.4047,12.373,12.3994,153400.0
2005-06-30 11:20:00,23.48,23.48,23.44,23.45,224200.0,12.3994,12.3994,12.3783,12.3836,224200.0
2005-06-30 11:30:00,23.45,23.48,23.45,23.48,131000.0,12.3836,12.3994,12.3836,12.3994,131000.0
2005-06-30 11:40:00,23.48,23.5,23.48,23.48,107400.0,12.3994,12.41,12.3994,12.3994,107400.0
2005-06-30 11:50:00,23.48,23.51,23.48,23.5,150800.0,12.3994,12.4153,12.3994,12.41,150800.0
2005-06-30 12:00:00,23.5,23.54,23.5,23.52,99400.0,12.41,12.4311,12.41,12.4206,99400.0
2005-06-30 12:10:00,23.52,23.52,23.49,23.5,87000.0,12.4206,12.4206,12.4047,12.41,87000.0
2005-06-30 12:20:00,23.5,23.5,23.49,23.5,189600.0,12.41,12.41,12.4047,12.41,189600.0
2005-06-30 12:30:00,23.5,23.51,23.49,23.5,172000.0,12.41,12.4153,12.4047,12.41,172000.0
2005-06-30 12:40:00,23.5,23.53,23.5,23.53,248600.0,12.41,12.4258,12.41,12.4258,248600.0
2005-06-30 12:50:00,23.52,23.52,23.5,23.5,54800.0,12.4206,12.4206,12.41,12.41,54800.0
2005-06-30 13:00:00,23.5,23.51,23.5,23.5,278000.0,12.41,12.4153,12.41,12.41,278000.0
2005-06-30 13:10:00,23.5,23.5,23.5,23.5,233600.0,12.41,12.41,12.41,12.41,233600.0
2005-06-30 13:20:00,23.5,23.5,23.48,23.49,56000.0,12.41,12.41,12.3994,12.4047,56000.0
2005-06-30 13:30:00,23.49,23.49,23.46,23.46,116000.0,12.4047,12.4047,12.3889,12.3889,116000.0
2005-06-30 13:40:00,23.47,23.49,23.46,23.49,102800.0,12.3942,12.4047,12.3889,12.4047,102800.0
2005-06-30 13:50:00,23.49,23.54,23.48,23.53,149200.0,12.4047,12.4311,12.3994,12.4258,149200.0
2005-06-30 14:00:00,23.53,23.6,23.52,23.57,160800.0,12.4258,12.4628,12.4206,12.447,160800.0
2005-06-30 14:10:00,23.57,23.6,23.55,23.59,153000.0,12.447,12.4628,12.4364,12.4575,153000.0
2005-06-30 14:20:00,23.59,23.59,23.53,23.54,161800.0,12.4575,12.4575,12.4258,12.4311,161800.0
2005-06-30 14:30:00,23.54,23.55,23.46,23.48,211000.0,12.4311,12.4364,12.3889,12.3994,211000.0
2005-06-30 14:40:00,23.48,23.5,23.45,23.48,148800.0,12.3994,12.41,12.3836,12.3994,148800.0
2005-06-30 14:50:00,23.48,23.52,23.46,23.5,176800.0,12.3994,12.4206,12.3889,12.41,176800.0
2005-06-30 15:00:00,23.5,23.52,23.48,23.49,225000.0,12.41,12.4206,12.3994,12.4047,225000.0
2005-06-30 15:10:00,23.48,23.5,23.48,23.5,224600.0,12.3994,12.41,12.3994,12.41,224600.0
2005-06-30 15:20:00,23.5,23.5,23.47,23.49,172800.0,12.41,12.41,12.3942,12.4047,172800.0
2005-06-30 15:30:00,23.48,23.51,23.48,23.5,258800.0,12.3994,12.4153,12.3994,12.41,258800.0
2005-06-30 15:40:00,23.49,23.5,23.44,23.44,381400.0,12.4047,12.41,12.3783,12.3783,381400.0
2005-06-30 15:50:00,23.44,23.49,23.4,23.43,638600.0,12.3783,12.4047,12.3572,12.373,638600.0
2005-07-01 09:30:00,23.48,23.63,23.48,23.5,294800.0,12.3994,12.4786,12.3994,12.41,294800.0
2005-07-01 09:40:00,23.5,23.53,23.45,23.5,133200.0,12.41,12.4258,12.3836,12.41,133200.0
2005-07-01 09:50:00,23.5,23.53,23.43,23.43,148600.0,12.41,12.4258,12.373,12.373,148600.0
2005-07-01 10:00:00,23.43,23.6,23.4,23.6,236600.0,12.373,12.4628,12.3572,12.4628,236600.0
2005-07-01 10:10:00,23.6,23.68,23.56,23.65,362000.0,12.4628,12.505,12.4417,12.4892,362000.0
2005-07-01 10:20:00,23.65,23.67,23.58,23.59,179000.0,12.4892,12.4998,12.4522,12.4575,179000.0
2005-07-01 10:30:00,23.6,23.61,23.56,23.57,101800.0,12.4628,12.4681,12.4417,12.447,101800.0
2005-07-01 10:40:00,23.57,23.59,23.54,23.58,142000.0,12.447,12.4575,12.4311,12.4522,142000.0
2005-07-01 10:50:00,23.58,23.58,23.5,23.5,103200.0,12.4522,12.4522,12.41,12.41,103200.0
2005-07-01 11:00:00,23.5,23.53,23.45,23.45,168800.0,12.41,12.4258,12.3836,12.3836,168800.0
2005-07-01 11:10:00,23.45,23.46,23.43,23.43,133200.0,12.3836,12.3889,12.373,12.373,133200.0
2005-07-01 11:20:00,23.43,23.43,23.4,23.42,145400.0,12.373,12.373,12.3572,12.3677,145400.0
2005-07-01 11:30:00,23.42,23.47,23.41,23.47,113400.0,12.3677,12.3942,12.3625,12.3942,113400.0
2005-07-01 11:40:00,23.46,23.55,23.46,23.54,148600.0,12.3889,12.4364,12.3889,12.4311,148600.0
2005-07-01 11:50:00,23.54,23.55,23.51,23.52,96800.0,12.4311,12.4364,12.4153,12.4206,96800.0
2005-07-01 12:00:00,23.52,23.53,23.5,23.5,70000.0,12.4206,12.4258,12.41,12.41,70000.0
2005-07-01 12:10:00,23.5,23.53,23.5,23.51,66600.0,12.41,12.4258,12.41,12.4153,66600.0
2005-07-01 12:20:00,23.5,23.52,23.48,23.49,82200.0,12.41,12.4206,12.3994,12.4047,82200.0
2005-07-01 12:30:00,23.49,23.5,23.48,23.49,62800.0,12.4047,12.41,12.3994,12.4047,62800.0
2005-07-01 12:40:00,23.5,23.5,23.49,23.5,97800.0,12.41,12.41,12.4047,12.41,97800.0
2005-07-01 12:50:00,23.5,23.54,23.49,23.53,114200.0,12.41,12.4311,12.4047,12.4258,114200.0
2005-07-01 13:00:00,23.53,23.53,23.52,23.53,148800.0,12.4258,12.4258,12.4206,12.4258,148800.0
2005-07-01 13:10:00,23.53,23.54,23.52,23.54,60400.0,12.4258,12.4311,12.4206,12.4311,60400.0
2005-07-01 13:20:00,23.52,23.55,23.52,23.53,174000.0,12.4206,12.4364,12.4206,12.4258,174000.0
2005-07-01 13:30:00,23.53,23.53,23.5,23.5,115200.0,12.4258,12.4258,12.41,12.41,115200.0
2005-07-01 13:40:00,23.5,23.53,23.5,23.53,124400.0,12.41,12.4258,12.41,12.4258,124400.0
2005-07-01 13:50:00,23.52,23.53,23.51,23.51,83600.0,12.4206,12.4258,12.4153,12.4153,83600.0
2005-07-01 14:00:00,23.51,23.53,23.5,23.52,173400.0,12.4153,12.4258,12.41,12.4206,173400.0
2005-07-01 14:10:00,23.53,23.53,23.5,23.5,107400.0,12.4258,12.4258,12.41,12.41,107400.0
2005-07-01 14:20:00,23.5,23.5,23.48,23.49,45400.0,12.41,12.41,12.3994,12.4047,45400.0
2005-07-01 14:30:00,23.48,23.5,23.47,23.47,60200.0,12.3994,12.41,12.3942,12.3942,60200.0
2005-07-01 14:40:00,23.47,23.47,23.45,23.46,76400.0,12.3942,12.3942,12.3836,12.3889,76400.0
2005-07-01 14:50:00,23.45,23.46,23.42,23.42,104600.0,12.3836,12.3889,12.3677,12.3677,104600.0
2005-07-01 15:00:00,23.42,23.42,23.38,23.38,129800.0,12.3677,12.3677,12.3466,12.3466,129800.0
2005-07-01 15:10:00,23.38,23.38,23.35,23.35,138800.0,12.3466,12.3466,12.3308,12.3308,138800.0
2005-07-01 15:20:00,23.35,23.35,23.28,23.29,351400.0,12.3308,12.3308,12.2938,12.2991,351400.0
2005-07-01 15:30:00,23.29,23.36,23.28,23.36,166400.0,12.2991,12.3361,12.2938,12.3361,166400.0
2005-07-01 15:40:00,23.36,23.36,23.33,23.36,125400.0,12.3361,12.3361,12.3202,12.3361,125400.0
2005-07-01 15:50:00,23.36,23.39,23.36,23.38,138400.0,12.3361,12.3519,12.3361,12.3466,138400.0
2005-07-05 09:30:00,23.36,23.41,23.36,23.4,319200.0,12.3361,12.3625,12.3361,12.3572,319200.0
2005-07-05 09:40:00,23.4,23.53,23.36,23.5,351000.0,12.3572,12.4258,12.3361,12.41,351000.0
2005-07-05 09:50:00,23.5,23.52,23.41,23.41,278000.0,12.41,12.4206,12.3625,12.3625,278000.0
2005-07-05 10:00:00,23.41,23.47,23.4,23.43,157600.0,12.3625,12.3942,12.3572,12.373,157600.0
2005-07-05 10:10:00,23.43,23.47,23.43,23.44,198400.0,12.373,12.3942,12.373,12.3783,198400.0
2005-07-05 10:20:00,23.45,23.55,23.43,23.54,307800.0,12.3836,12.4364,12.373,12.4311,307800.0
2005-07-05 10:30:00,23.54,23.58,23.54,23.54,237800.0,12.4311,12.4522,12.4311,12.4311,237800.0
2005-07-05 10:40:00,23.53,23.54,23.46,23.52,417000.0,12.4258,12.4311,12.3889,12.4206,417000.0
2005-07-05 10:50:00,23.5,23.54,23.48,23.53,114400.0,12.41,12.4311,12.3994,12.4258,114400.0
2005-07-05 11:00:00,23.53,23.54,23.5,23.5,130800.0,12.4258,12.4311,12.41,12.41,130800.0
2005-07-05 11:10:00,23.5,23.53,23.5,23.5,232600.0,12.41,12.4258,12.41,12.41,232600.0
2005-07-05 11:20:00,23.5,23.5,23.5,23.5,137400.0,12.41,12.41,12.41,12.41,137400.0
2005-07-05 11:30:00,23.5,23.5,23.5,23.5,123400.0,12.41,12.41,12.41,12.41,123400.0
2005-07-05 11:40:00,23.5,23.51,23.5,23.51,128000.0,12.41,12.4153,12.41,12.4153,128000.0
2005-07-05 11:50:00,23.51,23.57,23.5,23.56,89600.0,12.4153,12.447,12.41,12.4417,89600.0
2005-07-05 12:00:00,23.56,23.58,23.56,23.57,46000.0,12.4417,12.4522,12.4417,12.447,46000.0
2005-07-05 12:10:00,23.56,23.58,23.56,23.56,47200.0,12.4417,12.4522,12.4417,12.4417,47200.0
2005-07-05 12:20:00,23.56,23.63,23.55,23.63,75000.0,12.4417,12.4786,12.4364,12.4786,75000.0
2005-07-05 12:30:00,23.64,23.64,23.61,23.61,57400.0,12.4839,12.4839,12.4681,12.4681,57400.0
2005-07-05 12:40:00,23.62,23.64,23.61,23.61,67200.0,12.4734,12.4839,12.4681,12.4681,67200.0
2005-07-05 12:50:00,23.62,23.62,23.61,23.61,30400.0,12.4734,12.4734,12.4681,12.4681,30400.0
2005-07-05 13:00:00,23.61,23.61,23.59,23.59,50800.0,12.4681,12.4681,12.4575,12.4575,50800.0
2005-07-05 13:10:00,23.59,23.59,23.55,23.56,42000.0,12.4575,12.4575,12.4364,12.4417,42000.0
2005-07-05 13:20:00,23.57,23.59,23.56,23.58,44800.0,12.447,12.4575,12.4417,12.4522,44800.0
2005-07-05 13:30:00,23.58,23.58,23.56,23.57,50600.0,12.4522,12.4522,12.4417,12.447,50600.0
2005-07-05 13:40:00,23.57,23.59,23.57,23.58,40600.0,12.447,12.4575,12.447,12.4522,40600.0
2005-07-05 13:50:00,23.57,23.59,23.56,23.57,84400.0,12.447,12.4575,12.4417,12.447,84400.0
2005-07-05 14:00:00,23.56,23.58,23.55,23.57,52400.0,12.4417,12.4522,12.4364,12.447,52400.0
2005-07-05 14:10:00,23.57,23.57,23.54,23.56,78800.0,12.447,12.447,12.4311,12.4417,78800.0
2005-07-05 14:20:00,23.56,23.56,23.55,23.56,51000.0,12.4417,12.4417,12.4364,12.4417,51000.0
2005-07-05 14:30:00,23.55,23.57,23.55,23.57,94600.0,12.4364,12.447,12.4364,12.447,94600.0
2005-07-05 14:40:00,23.56,23.58,23.55,23.58,85600.0,12.4417,12.4522,12.4364,12.4522,85600.0
2005-07-05 14:50:00,23.58,23.58,23.56,23.56,56400.0,12.4522,12.4522,12.4417,12.4417,56400.0
2005-07-05 15:00:00,23.56,23.56,23.55,23.55,120200.0,12.4417,12.4417,12.4364,12.4364,120200.0
2005-07-05 15:10:00,23.56,23.56,23.55,23.56,103800.0,12.4417,12.4417,12.4364,12.4417,103800.0
2005-07-05 15:20:00,23.56,23.58,23.54,23.56,120400.0,12.4417,12.4522,12.4311,12.4417,120400.0
2005-07-05 15:30:00,23.56,23.56,23.54,23.55,126000.0,12.4417,12.4417,12.4311,12.4364,126000.0
2005-07-05 15:40:00,23.55,23.57,23.53,23.56,131400.0,12.4364,12.447,12.4258,12.4417,131400.0
2005-07-05 15:50:00,23.56,23.56,23.53,23.55,204200.0,12.4417,12.4417,12.4258,12.4364,204200.0
2005-07-06 09:30:00,23.56,23.59,23.54,23.56,152600.0,12.4417,12.4575,12.4311,12.4417,152600.0
2005-07-06 09:40:00,23.56,23.56,23.51,23.56,122800.0,12.4417,12.4417,12.4153,12.4417,122800.0
2005-07-06 09:50:00,23.56,23.6,23.55,23.55,326400.0,12.4417,12.4628,12.4364,12.4364,326400.0
2005-07-06 10:00:00,23.56,23.58,23.55,23.57,164000.0,12.4417,12.4522,12.4364,12.447,164000.0
2005-07-06 10:10:00,23.57,23.57,23.55,23.55,53600.0,12.447,12.447,12.4364,12.4364,53600.0
2005-07-06 10:20:00,23.56,23.56,23.54,23.54,127600.0,12.4417,12.4417,12.4311,12.4311,127600.0
2005-07-06 10:30:00,23.54,23.54,23.51,23.52,74800.0,12.4311,12.4311,12.4153,12.4206,74800.0
2005-07-06 10:40:00,23.51,23.52,23.5,23.52,99800.0,12.4153,12.4206,12.41,12.4206,99800.0
2005-07-06 10:50:00,23.52,23.52,23.5,23.51,374600.0,12.4206,12.4206,12.41,12.4153,374600.0
2005-07-06 11:00:00,23.5,23.51,23.5,23.5,284000.0,12.41,12.4153,12.41,12.41,284000.0
2005-07-06 11:10:00,23.5,23.5,23.48,23.5,83600.0,12.41,12.41,12.3994,12.41,83600.0
2005-07-06 11:20:00,23.5,23.5,23.46,23.46,103800.0,12.41,12.41,12.3889,12.3889,103800.0
2005-07-06 11:30:00,23.46,23.49,23.45,23.46,111800.0,12.3889,12.4047,12.3836,12.3889,111800.0
2005-07-06 11:40:00,23.46,23.47,23.44,23.46,150800.0,12.3889,12.3942,12.3783,12.3889,150800.0
2005-07-06 11:50:00,23.46,23.49,23.45,23.47,68800.0,12.3889,12.4047,12.3836,12.3942,68800.0
2005-07-06 12:00:00,23.46,23.47,23.44,23.44,87200.0,12.3889,12.3942,12.3783,12.3783,87200.0
2005-07-06 12:10:00,23.44,23.45,23.42,23.42,92200.0,12.3783,12.3836,12.3677,12.3677,92200.0
2005-07-06 12:20:00,23.42,23.43,23.4,23.41,91200.0,12.3677,12.373,12.3572,12.3625,91200.0
2005-07-06 12:30:00,23.41,23.41,23.38,23.4,67200.0,12.3625,12.3625,12.3466,12.3572,67200.0
2005-07-06 12:40:00,23.4,23.4,23.38,23.38,64600.0,12.3572,12.3572,12.3466,12.3466,64600.0
2005-07-06 12:50:00,23.38,23.38,23.36,23.38,47800.0,12.3466,12.3466,12.3361,12.3466,47800.0
2005-07-06 13:00:00,23.38,23.4,23.37,23.38,46200.0,12.3466,12.3572,12.3413,12.3466,46200.0
2005-07-06 13:10:00,23.38,23.38,23.36,23.36,78600.0,12.3466,12.3466,12.3361,12.3361,78600.0
2005-07-06 13:20:00,23.36,23.37,23.36,23.37,88400.0,12.3361,12.3413,12.3361,12.3413,88400.0
2005-07-06 13:30:00,23.38,23.39,23.36,23.37,179000.0,12.3466,12.3519,12.3361,12.3413,179000.0
2005-07-06 13:40:00,23.36,23.38,23.36,23.37,65400.0,12.3361,12.3466,12.3361,12.3413,65400.0
2005-07-06 13:50:00,23.37,23.37,23.35,23.35,103000.0,12.3413,12.3413,12.3308,12.3308,103000.0
2005-07-06 14:00:00,23.35,23.35,23.31,23.31,73000.0,12.3308,12.3308,12.3097,12.3097,73000.0
2005-07-06 14:10:00,23.32,23.34,23.3,23.33,71200.0,12.3149,12.3255,12.3044,12.3202,71200.0
2005-07-06 14:20:00,23.33,23.35,23.28,23.28,125400.0,12.3202,12.3308,12.2938,12.2938,125400.0
2005-07-06 14:30:00,23.29,23.29,23.23,23.25,240600.0,12.2991,12.2991,12.2674,12.278,240600.0
2005-07-06 14:40:00,23.25,23.25,23.23,23.25,188600.0,12.278,12.278,12.2674,12.278,188600.0
2005-07-06 14:50:00,23.25,23.25,23.2,23.2,138200.0,12.278,12.278,12.2516,12.2516,138200.0
2005-07-06 15:00:00,23.2,23.24,23.18,23.23,196600.0,12.2516,12.2727,12.241,12.2674,196600.0
2005-07-06 15:10:00,23.24,23.25,23.21,23.23,185600.0,12.2727,12.278,12.2568,12.2674,185600.0
2005-07-06 15:20:00,23.23,23.24,23.17,23.2,251400.0,12.2674,12.2727,12.2357,12.2516,251400.0
2005-07-06 15:30:00,23.2,23.2,23.15,23.15,206800.0,12.2516,12.2516,12.2252,12.2252,206800.0
2005-07-06 15:40:00,23.15,23.16,23.07,23.12,294400.0,12.2252,12.2304,12.1829,12.2093,294400.0
2005-07-06 15:50:00,23.12,23.12,22.95,23.02,942000.0,12.2093,12.2093,12.1195,12.1565,942000.0
2005-07-07 09:30:00,22.78,22.87,22.77,22.84,414800.0,12.1163,12.1642,12.111,12.1482,414800.0
2005-07-07 09:40:00,22.83,23.0,22.83,22.86,327800.0,12.1429,12.2333,12.1429,12.1589,327800.0
2005-07-07 09:50:00,22.86,22.99,22.86,22.93,415000.0,12.1589,12.228,12.1589,12.1961,415000.0
2005-07-07 10:00:00,22.93,22.93,22.9,22.9,424600.0,12.1961,12.1961,12.1801,12.1801,424600.0
2005-07-07 10:10:00,22.9,22.9,22.85,22.86,362600.0,12.1801,12.1801,12.1535,12.1589,362600.0
2005-07-07 10:20:00,22.85,22.86,22.8,22.8,278800.0,12.1535,12.1589,12.127,12.127,278800.0
2005-07-07 10:30:00,22.8,22.8,22.75,22.75,361200.0,12.127,12.127,12.1004,12.1004,361200.0
2005-07-07 10:40:00,22.75,22.83,22.75,22.8,196600.0,12.1004,12.1429,12.1004,12.127,196600.0
2005-07-07 10:50:00,22.79,22.85,22.78,22.84,122000.0,12.1216,12.1535,12.1163,12.1482,122000.0
2005-07-07 11:00:00,22.84,22.86,22.83,22.86,152800.0,12.1482,12.1589,12.1429,12.1589,152800.0
2005-07-07 11:10:00,22.86,22.88,22.85,22.85,166600.0,12.1589,12.1695,12.1535,12.1535,166600.0
2005-07-07 11:20:00,22.85,22.87,22.83,22.86,186600.0,12.1535,12.1642,12.1429,12.1589,186600.0
2005-07-07 11:30:00,22.86,22.86,22.83,22.84,79200.0,12.1589,12.1589,12.1429,12.1482,79200.0
2005-07-07 11:40:00,22.84,22.85,22.84,22.85,60000.0,12.1482,12.1535,12.1482,12.1535,60000.0
2005-07-07 11:50:00,22.85,22.88,22.84,22.88,112000.0,12.1535,12.1695,12.1482,12.1695,112000.0
2005-07-07 12:00:00,22.86,22.9,22.86,22.88,233800.0,12.1589,12.1801,12.1589,12.1695,233800.0
2005-07-07 12:10:00,22.88,22.89,22.86,22.88,181000.0,12.1695,12.1748,12.1589,12.1695,181000.0
2005-07-07 12:20:00,22.88,22.89,22.86,22.88,92800.0,12.1695,12.1748,12.1589,12.1695,92800.0
2005-07-07 12:30:00,22.88,22.89,22.86,22.87,86400.0,12.1695,12.1748,12.1589,12.1642,86400.0
2005-07-07 12:40:00,22.87,22.88,22.86,22.86,114600.0,12.1642,12.1695,12.1589,12.1589,114600.0
2005-07-07 12:50:00,22.86,22.88,22.86,22.86,41600.0,12.1589,12.1695,12.1589,12.1589,41600.0
2005-07-07 13:00:00,22.86,22.88,22.86,22.87,58600.0,12.1589,12.1695,12.1589,12.1642,58600.0
2005-07-07 13:10:00,22.87,22.87,22.85,22.86,66400.0,12.1642,12.1642,12.1535,12.1589,66400.0
2005-07-07 13:20:00,22.86,22.86,22.84,22.85,133000.0,12.1589,12.1589,12.1482,12.1535,133000.0
2005-07-07 13:30:00,22.85,22.86,22.85,22.86,146000.0,12.1535,12.1589,12.1535,12.1589,146000.0
2005-07-07 13:40:00,22.86,22.88,22.85,22.86,102200.0,12.1589,12.1695,12.1535,12.1589,102200.0
2005-07-07 13:50:00,22.86,22.88,22.85,22.88,100600.0,12.1589,12.1695,12.1535,12.1695,100600.0
2005-07-07 14:00:00,22.87,22.88,22.86,22.87,50600.0,12.1642,12.1695,12.1589,12.1642,50600.0
2005-07-07 14:10:00,22.87,22.88,22.86,22.86,138600.0,12.1642,12.1695,12.1589,12.1589,138600.0
2005-07-07 14:20:00,22.87,22.88,22.86,22.87,119400.0,12.1642,12.1695,12.1589,12.1642,119400.0
2005-07-07 14:30:00,22.86,22.88,22.86,22.87,99400.0,12.1589,12.1695,12.1589,12.1642,99400.0
2005-07-07 14:40:00,22.87,22.88,22.86,22.86,122000.0,12.1642,12.1695,12.1589,12.1589,122000.0
2005-07-07 14:50:00,22.86,22.89,22.85,22.87,143400.0,12.1589,12.1748,12.1535,12.1642,143400.0
2005-07-07 15:00:00,22.89,22.96,22.89,22.94,259600.0,12.1748,12.2121,12.1748,12.2014,259600.0
2005-07-07 15:10:00,22.93,22.97,22.92,22.97,234400.0,12.1961,12.2174,12.1908,12.2174,234400.0
2005-07-07 15:20:00,22.97,22.98,22.93,22.95,65400.0,12.2174,12.2227,12.1961,12.2067,65400.0
2005-07-07 15:30:00,22.95,22.98,22.95,22.97,186600.0,12.2067,12.2227,12.2067,12.2174,186600.0
2005-07-07 15:40:00,22.98,22.99,22.96,22.96,226600.0,12.2227,12.228,12.2121,12.2121,226600.0
2005-07-07 15:50:00,22.95,22.95,22.91,22.93,230400.0,12.2067,12.2067,12.1855,12.1961,230400.0
2005-07-08 09:30:00,22.92,22.95,22.9,22.91,246600.0,12.1908,12.2067,12.1801,12.1855,246600.0
2005-07-08 09:40:00,22.91,22.95,22.88,22.95,238800.0,12.1855,12.2067,12.1695,12.2067,238800.0
2005-07-08 09:50:00,22.96,23.17,22.96,23.16,198000.0,12.2121,12.3238,12.2121,12.3184,198000.0
2005-07-08 10:00:00,23.13,23.15,23.07,23.08,224400.0,12.3025,12.3131,12.2706,12.2759,224400.0
2005-07-08 10:10:00,23.08,23.08,23.0,23.0,222600.0,12.2759,12.2759,12.2333,12.2333,222600.0
2005-07-08 10:20:00,23.0,23.0,22.95,22.97,292600.0,12.2333,12.2333,12.2067,12.2174,292600.0
2005-07-08 10:30:00,22.97,23.01,22.95,23.01,116200.0,12.2174,12.2387,12.2067,12.2387,116200.0
2005-07-08 10:40:00,23.01,23.06,23.0,23.06,87600.0,12.2387,12.2652,12.2333,12.2652,87600.0
2005-07-08 10:50:00,23.06,23.07,23.04,23.04,84000.0,12.2652,12.2706,12.2546,12.2546,84000.0
2005-07-08 11:00:00,23.04,23.05,23.02,23.02,61400.0,12.2546,12.2599,12.244,12.244,61400.0
2005-07-08 11:10:00,23.02,23.04,23.01,23.03,74600.0,12.244,12.2546,12.2387,12.2493,74600.0
2005-07-08 11:20:00,23.04,23.06,23.04,23.05,160800.0,12.2546,12.2652,12.2546,12.2599,160800.0
2005-07-08 11:30:00,23.05,23.07,23.05,23.07,101600.0,12.2599,12.2706,12.2599,12.2706,101600.0
2005-07-08 11:40:00,23.07,23.07,23.05,23.06,66200.0,12.2706,12.2706,12.2599,12.2652,66200.0
2005-07-08 11:50:00,23.05,23.09,23.05,23.08,56000.0,12.2599,12.2812,12.2599,12.2759,56000.0
2005-07-08 12:00:00,23.09,23.1,23.08,23.08,95200.0,12.2812,12.2865,12.2759,12.2759,95200.0
2005-07-08 12:10:00,23.08,23.11,23.08,23.1,171200.0,12.2759,12.2918,12.2759,12.2865,171200.0
2005-07-08 12:20:00,23.1,23.1,23.09,23.09,33800.0,12.2865,12.2865,12.2812,12.2812,33800.0
2005-07-08 12:30:00,23.09,23.11,23.09,23.11,84000.0,12.2812,12.2918,12.2812,12.2918,84000.0
2005-07-08 12:40:00,23.11,23.11,23.08,23.08,64000.0,12.2918,12.2918,12.2759,12.2759,64000.0
2005-07-08 12:50:00,23.1,23.1,23.08,23.1,50600.0,12.2865,12.2865,12.2759,12.2865,50600.0
2005-07-08 13:00:00,23.1,23.1,23.08,23.1,38000.0,12.2865,12.2865,12.2759,12.2865,38000.0
2005-07-08 13:10:00,23.1,23.11,23.09,23.1,57800.0,12.2865,12.2918,12.2812,12.2865,57800.0
2005-07-08 13:20:00,23.1,23.11,23.09,23.09,34600.0,12.2865,12.2918,12.2812,12.2812,34600.0
2005-07-08 13:30:00,23.09,23.11,23.09,23.11,43400.0,12.2812,12.2918,12.2812,12.2918,43400.0
2005-07-08 13:40:00,23.11,23.12,23.1,23.12,77800.0,12.2918,12.2972,12.2865,12.2972,77800.0
2005-07-08 13:50:00,23.11,23.12,23.11,23.12,97000.0,12.2918,12.2972,12.2918,12.2972,97000.0
2005-07-08 14:00:00,23.12,23.14,23.11,23.13,50200.0,12.2972,12.3078,12.2918,12.3025,50200.0
2005-07-08 14:10:00,23.13,23.14,23.11,23.12,142400.0,12.3025,12.3078,12.2918,12.2972,142400.0
2005-07-08 14:20:00,23.12,23.18,23.11,23.17,184600.0,12.2972,12.3291,12.2918,12.3238,184600.0
2005-07-08 14:30:00,23.17,23.17,23.16,23.16,55600.0,12.3238,12.3238,12.3184,12.3184,55600.0
2005-07-08 14:40:00,23.16,23.17,23.15,23.15,102200.0,12.3184,12.3238,12.3131,12.3131,102200.0
2005-07-08 14:50:00,23.15,23.15,23.11,23.14,63000.0,12.3131,12.3131,12.2918,12.3078,63000.0
2005-07-08 15:00:00,23.14,23.17,23.14,23.17,88200.0,12.3078,12.3238,12.3078,12.3238,88200.0
2005-07-08 15:10:00,23.17,23.17,23.11,23.11,125800.0,12.3238,12.3238,12.2918,12.2918,125800.0
2005-07-08 15:20:00,23.11,23.16,23.11,23.16,122800.0,12.2918,12.3184,12.2918,12.3184,122800.0
2005-07-08 15:30:00,23.16,23.16,23.13,23.13,122200.0,12.3184,12.3184,12.3025,12.3025,122200.0
2005-07-08 15:40:00,23.13,23.13,23.1,23.1,137000.0,12.3025,12.3025,12.2865,12.2865,137000.0
2005-07-08 15:50:00,23.11,23.12,23.1,23.1,217600.0,12.2918,12.2972,12.2865,12.2865,217600.0
2005-07-11 09:30:00,23.14,23.19,23.14,23.17,198600.0,12.3078,12.3344,12.3078,12.3238,198600.0
2005-07-11 09:40:00,23.17,23.25,23.17,23.24,159400.0,12.3238,12.3663,12.3238,12.361,159400.0
2005-07-11 09:50:00,23.24,23.28,23.22,23.28,140000.0,12.361,12.3823,12.3503,12.3823,140000.0
2005-07-11 10:00:00,23.28,23.28,23.2,23.2,111600.0,12.3823,12.3823,12.3397,12.3397,111600.0
2005-07-11 10:10:00,23.21,23.29,23.2,23.28,135800.0,12.345,12.3876,12.3397,12.3823,135800.0
2005-07-11 10:20:00,23.28,23.29,23.23,23.26,73200.0,12.3823,12.3876,12.3557,12.3716,73200.0
2005-07-11 10:30:00,23.25,23.27,23.24,23.25,74000.0,12.3663,12.3769,12.361,12.3663,74000.0
2005-07-11 10:40:00,23.25,23.28,23.25,23.28,61200.0,12.3663,12.3823,12.3663,12.3823,61200.0
2005-07-11 10:50:00,23.28,23.33,23.28,23.32,124000.0,12.3823,12.4089,12.3823,12.4035,124000.0
2005-07-11 11:00:00,23.32,23.33,23.26,23.27,98000.0,12.4035,12.4089,12.3716,12.3769,98000.0
2005-07-11 11:10:00,23.28,23.32,23.27,23.31,100000.0,12.3823,12.4035,12.3769,12.3982,100000.0
2005-07-11 11:20:00,23.31,23.32,23.3,23.3,112000.0,12.3982,12.4035,12.3929,12.3929,112000.0
2005-07-11 11:30:00,23.3,23.33,23.3,23.31,71800.0,12.3929,12.4089,12.3929,12.3982,71800.0
2005-07-11 11:40:00,23.31,23.33,23.31,23.33,91400.0,12.3982,12.4089,12.3982,12.4089,91400.0
2005-07-11 11:50:00,23.33,23.34,23.32,23.34,138800.0,12.4089,12.4142,12.4035,12.4142,138800.0
2005-07-11 12:00:00,23.34,23.34,23.32,23.32,65800.0,12.4142,12.4142,12.4035,12.4035,65800.0
2005-07-11 12:10:00,23.32,23.32,23.3,23.31,73600.0,12.4035,12.4035,12.3929,12.3982,73600.0
2005-07-11 12:20:00,23.31,23.32,23.3,23.3,60400.0,12.3982,12.4035,12.3929,12.3929,60400.0
2005-07-11 12:30:00,23.3,23.31,23.28,23.31,65200.0,12.3929,12.3982,12.3823,12.3982,65200.0
2005-07-11 12:40:00,23.3,23.31,23.29,23.29,28600.0,12.3929,12.3982,12.3876,12.3876,28600.0
2005-07-11 12:50:00,23.29,23.3,23.27,23.27,42800.0,12.3876,12.3929,12.3769,12.3769,42800.0
2005-07-11 13:00:00,23.27,23.28,23.27,23.28,74200.0,12.3769,12.3823,12.3769,12.3823,74200.0
2005-07-11 13:10:00,23.28,23.28,23.25,23.26,120400.0,12.3823,12.3823,12.3663,12.3716,120400.0
2005-07-11 13:20:00,23.26,23.3,23.26,23.3,120400.0,12.3716,12.3929,12.3716,12.3929,120400.0
2005-07-11 13:30:00,23.3,23.3,23.28,23.3,56600.0,12.3929,12.3929,12.3823,12.3929,56600.0
2005-07-11 13:40:00,23.3,23.3,23.28,23.29,21400.0,12.3929,12.3929,12.3823,12.3876,21400.0
2005-07-11 13:50:00,23.28,23.3,23.28,23.29,57400.0,12.3823,12.3929,12.3823,12.3876,57400.0
2005-07-11 14:00:00,23.29,23.3,23.29,23.3,52800.0,12.3876,12.3929,12.3876,12.3929,52800.0
2005-07-11 14:10:00,23.3,23.3,23.29,23.29,124000.0,12.3929,12.3929,12.3876,12.3876,124000.0
2005-07-11 14:20:00,23.29,23.29,23.28,23.28,111800.0,12.3876,12.3876,12.3823,12.3823,111800.0
2005-07-11 14:30:00,23.28,23.29,23.27,23.29,42400.0,12.3823,12.3876,12.3769,12.3876,42400.0
2005-07-11 14:40:00,23.29,23.32,23.28,23.3,96800.0,12.3876,12.4035,12.3823,12.3929,96800.0
2005-07-11 14:50:00,23.31,23.32,23.3,23.32,106400.0,12.3982,12.4035,12.3929,12.4035,106400.0
2005-07-11 15:00:00,23.32,23.33,23.32,23.32,49800.0,12.4035,12.4089,12.4035,12.4035,49800.0
2005-07-11 15:10:00,23.32,23.32,23.3,23.31,91400.0,12.4035,12.4035,12.3929,12.3982,91400.0
2005-07-11 15:20:00,23.31,23.33,23.31,23.31,134000.0,12.3982,12.4089,12.3982,12.3982,134000.0
2005-07-11 15:30:00,23.32,23.34,23.31,23.32,134200.0,12.4035,12.4142,12.3982,12.4035,134200.0
2005-07-11 15:40:00,23.32,23.34,23.31,23.33,357600.0,12.4035,12.4142,12.3982,12.4089,357600.0
2005-07-11 15:50:00,23.33,23.34,23.31,23.33,314000.0,12.4089,12.4142,12.3982,12.4089,314000.0
2005-07-12 09:30:00,23.28,23.43,23.28,23.39,129000.0,12.3823,12.462,12.3823,12.4408,129000.0
2005-07-12 09:40:00,23.39,23.46,23.39,23.46,95000.0,12.4408,12.478,12.4408,12.478,95000.0
2005-07-12 09:50:00,23.47,23.47,23.46,23.47,67400.0,12.4833,12.4833,12.478,12.4833,67400.0
2005-07-12 10:00:00,23.48,23.5,23.46,23.49,250800.0,12.4886,12.4993,12.478,12.494,250800.0
2005-07-12 10:10:00,23.49,23.5,23.44,23.45,88600.0,12.494,12.4993,12.4674,12.4727,88600.0
2005-07-12 10:20:00,23.45,23.48,23.45,23.48,95800.0,12.4727,12.4886,12.4727,12.4886,95800.0
2005-07-12 10:30:00,23.48,23.51,23.47,23.51,465000.0,12.4886,12.5046,12.4833,12.5046,465000.0
2005-07-12 10:40:00,23.51,23.55,23.5,23.55,119600.0,12.5046,12.5259,12.4993,12.5259,119600.0
2005-07-12 10:50:00,23.55,23.55,23.5,23.55,164000.0,12.5259,12.5259,12.4993,12.5259,164000.0
2005-07-12 11:00:00,23.55,23.55,23.53,23.54,106600.0,12.5259,12.5259,12.5152,12.5205,106600.0
2005-07-12 11:10:00,23.54,23.54,23.49,23.5,97400.0,12.5205,12.5205,12.494,12.4993,97400.0
2005-07-12 11:20:00,23.5,23.52,23.48,23.5,109800.0,12.4993,12.5099,12.4886,12.4993,109800.0
2005-07-12 11:30:00,23.5,23.52,23.5,23.5,73600.0,12.4993,12.5099,12.4993,12.4993,73600.0
2005-07-12 11:40:00,23.5,23.52,23.5,23.5,329200.0,12.4993,12.5099,12.4993,12.4993,329200.0
2005-07-12 11:50:00,23.5,23.5,23.47,23.48,213800.0,12.4993,12.4993,12.4833,12.4886,213800.0
2005-07-12 12:00:00,23.49,23.5,23.48,23.48,45200.0,12.494,12.4993,12.4886,12.4886,45200.0
2005-07-12 12:10:00,23.49,23.5,23.48,23.49,45200.0,12.494,12.4993,12.4886,12.494,45200.0
2005-07-12 12:20:00,23.49,23.5,23.49,23.5,46200.0,12.494,12.4993,12.494,12.4993,46200.0
2005-07-12 12:30:00,23.49,23.5,23.49,23.5,36400.0,12.494,12.4993,12.494,12.4993,36400.0
2005-07-12 12:40:00,23.5,23.51,23.49,23.5,39000.0,12.4993,12.5046,12.494,12.4993,39000.0
2005-07-12 12:50:00,23.5,23.5,23.49,23.5,122600.0,12.4993,12.4993,12.494,12.4993,122600.0
2005-07-12 13:00:00,23.5,23.5,23.49,23.49,37200.0,12.4993,12.4993,12.494,12.494,37200.0
2005-07-12 13:10:00,23.49,23.5,23.48,23.49,33400.0,12.494,12.4993,12.4886,12.494,33400.0
2005-07-12 13:20:00,23.49,23.5,23.49,23.5,38000.0,12.494,12.4993,12.494,12.4993,38000.0
2005-07-12 13:30:00,23.5,23.51,23.49,23.51,47000.0,12.4993,12.5046,12.494,12.5046,47000.0
2005-07-12 13:40:00,23.51,23.54,23.5,23.53,52400.0,12.5046,12.5205,12.4993,12.5152,52400.0
2005-07-12 13:50:00,23.53,23.54,23.5,23.53,116600.0,12.5152,12.5205,12.4993,12.5152,116600.0
2005-07-12 14:00:00,23.54,23.56,23.52,23.52,124400.0,12.5205,12.5312,12.5099,12.5099,124400.0
2005-07-12 14:10:00,23.53,23.55,23.51,23.52,308400.0,12.5152,12.5259,12.5046,12.5099,308400.0
2005-07-12 14:20:00,23.52,23.54,23.52,23.53,103400.0,12.5099,12.5205,12.5099,12.5152,103400.0
2005-07-12 14:30:00,23.53,23.54,23.5,23.5,76200.0,12.5152,12.5205,12.4993,12.4993,76200.0
2005-07-12 14:40:00,23.5,23.53,23.5,23.53,124800.0,12.4993,12.5152,12.4993,12.5152,124800.0
2005-07-12 14:50:00,23.53,23.54,23.52,23.54,60000.0,12.5152,12.5205,12.5099,12.5205,60000.0
2005-07-12 15:00:00,23.54,23.58,23.54,23.57,134800.0,12.5205,12.5418,12.5205,12.5365,134800.0
2005-07-12 15:10:00,23.58,23.6,23.58,23.59,72600.0,12.5418,12.5525,12.5418,12.5471,72600.0
2005-07-12 15:20:00,23.59,23.6,23.55,23.59,219800.0,12.5471,12.5525,12.5259,12.5471,219800.0
2005-07-12 15:30:00,23.59,23.59,23.56,23.58,133800.0,12.5471,12.5471,12.5312,12.5418,133800.0
2005-07-12 15:40:00,23.58,23.59,23.56,23.56,361000.0,12.5418,12.5471,12.5312,12.5312,361000.0
2005-07-12 15:50:00,23.56,23.59,23.54,23.59,249800.0,12.5312,12.5471,12.5205,12.5471,249800.0
2005-07-13 09:30:00,23.59,23.6,23.55,23.59,162800.0,12.5471,12.5525,12.5259,12.5471,162800.0
2005-07-13 09:40:00,23.59,23.59,23.5,23.54,138600.0,12.5471,12.5471,12.4993,12.5205,138600.0
2005-07-13 09:50:00,23.54,23.55,23.5,23.51,58800.0,12.5205,12.5259,12.4993,12.5046,58800.0
2005-07-13 10:00:00,23.52,23.57,23.5,23.53,216200.0,12.5099,12.5365,12.4993,12.5152,216200.0
2005-07-13 10:10:00,23.53,23.55,23.52,23.54,128200.0,12.5152,12.5259,12.5099,12.5205,128200.0
2005-07-13 10:20:00,23.53,23.55,23.5,23.5,152800.0,12.5152,12.5259,12.4993,12.4993,152800.0
2005-07-13 10:30:00,23.5,23.53,23.48,23.49,73200.0,12.4993,12.5152,12.4886,12.494,73200.0
2005-07-13 10:40:00,23.49,23.5,23.45,23.46,88000.0,12.494,12.4993,12.4727,12.478,88000.0
2005-07-13 10:50:00,23.46,23.48,23.42,23.42,59000.0,12.478,12.4886,12.4567,12.4567,59000.0
2005-07-13 11:00:00,23.43,23.5,23.43,23.5,110600.0,12.462,12.4993,12.462,12.4993,110600.0
2005-07-13 11:10:00,23.5,23.5,23.47,23.48,50000.0,12.4993,12.4993,12.4833,12.4886,50000.0
2005-07-13 11:20:00,23.48,23.54,23.47,23.54,64200.0,12.4886,12.5205,12.4833,12.5205,64200.0
2005-07-13 11:30:00,23.53,23.55,23.52,23.55,35000.0,12.5152,12.5259,12.5099,12.5259,35000.0
2005-07-13 11:40:00,23.55,23.55,23.5,23.5,56600.0,12.5259,12.5259,12.4993,12.4993,56600.0
2005-07-13 11:50:00,23.5,23.51,23.5,23.5,57000.0,12.4993,12.5046,12.4993,12.4993,57000.0
2005-07-13 12:00:00,23.5,23.52,23.49,23.5,210200.0,12.4993,12.5099,12.494,12.4993,210200.0
2005-07-13 12:10:00,23.5,23.51,23.5,23.5,34000.0,12.4993,12.5046,12.4993,12.4993,34000.0
2005-07-13 12:20:00,23.5,23.5,23.49,23.5,77200.0,12.4993,12.4993,12.494,12.4993,77200.0
2005-07-13 12:30:00,23.5,23.5,23.49,23.5,47400.0,12.4993,12.4993,12.494,12.4993,47400.0
2005-07-13 12:40:00,23.5,23.5,23.47,23.48,150000.0,12.4993,12.4993,12.4833,12.4886,150000.0
2005-07-13 12:50:00,23.49,23.49,23.46,23.46,96800.0,12.494,12.494,12.478,12.478,96800.0
2005-07-13 13:00:00,23.45,23.49,23.45,23.47,124200.0,12.4727,12.494,12.4727,12.4833,124200.0
2005-07-13 13:10:00,23.46,23.49,23.46,23.47,57200.0,12.478,12.494,12.478,12.4833,57200.0
2005-07-13 13:20:00,23.47,23.47,23.45,23.45,21400.0,12.4833,12.4833,12.4727,12.4727,21400.0
2005-07-13 13:30:00,23.45,23.47,23.45,23.45,61400.0,12.4727,12.4833,12.4727,12.4727,61400.0
2005-07-13 13:40:00,23.45,23.46,23.45,23.45,107000.0,12.4727,12.478,12.4727,12.4727,107000.0
2005-07-13 13:50:00,23.44,23.44,23.4,23.41,139800.0,12.4674,12.4674,12.4461,12.4514,139800.0
2005-07-13 14:00:00,23.41,23.42,23.4,23.41,91200.0,12.4514,12.4567,12.4461,12.4514,91200.0
2005-07-13 14:10:00,23.41,23.47,23.41,23.46,59800.0,12.4514,12.4833,12.4514,12.478,59800.0
2005-07-13 14:20:00,23.46,23.48,23.45,23.46,59000.0,12.478,12.4886,12.4727,12.478,59000.0
2005-07-13 14:30:00,23.46,23.47,23.45,23.46,33800.0,12.478,12.4833,12.4727,12.478,33800.0
2005-07-13 14:40:00,23.45,23.46,23.45,23.46,88000.0,12.4727,12.478,12.4727,12.478,88000.0
2005-07-13 14:50:00,23.46,23.46,23.43,23.45,139600.0,12.478,12.478,12.462,12.4727,139600.0
2005-07-13 15:00:00,23.45,23.47,23.43,23.47,59000.0,12.4727,12.4833,12.462,12.4833,59000.0
2005-07-13 15:10:00,23.46,23.49,23.45,23.49,65800.0,12.478,12.494,12.4727,12.494,65800.0
2005-07-13 15:20:00,23.5,23.5,23.48,23.49,116400.0,12.4993,12.4993,12.4886,12.494,116400.0
2005-07-13 15:30:00,23.5,23.53,23.49,23.52,105200.0,12.4993,12.5152,12.494,12.5099,105200.0
2005-07-13 15:40:00,23.52,23.53,23.5,23.51,103400.0,12.5099,12.5152,12.4993,12.5046,103400.0
2005-07-13 15:50:00,23.51,23.52,23.49,23.49,60800.0,12.5046,12.5099,12.494,12.494,60800.0
2005-07-14 09:30:00,23.61,23.73,23.57,23.73,151400.0,12.5578,12.6216,12.5365,12.6216,151400.0
2005-07-14 09:40:00,23.73,23.73,23.64,23.66,88200.0,12.6216,12.6216,12.5737,12.5844,88200.0
2005-07-14 09:50:00,23.65,23.66,23.6,23.6,49600.0,12.5791,12.5844,12.5525,12.5525,49600.0
2005-07-14 10:00:00,23.6,23.63,23.57,23.58,143600.0,12.5525,12.5684,12.5365,12.5418,143600.0
2005-07-14 10:10:00,23.58,23.63,23.58,23.63,72600.0,12.5418,12.5684,12.5418,12.5684,72600.0
2005-07-14 10:20:00,23.63,23.68,23.63,23.67,112200.0,12.5684,12.595,12.5684,12.5897,112200.0
2005-07-14 10:30:00,23.66,23.68,23.64,23.65,159200.0,12.5844,12.595,12.5737,12.5791,159200.0
2005-07-14 10:40:00,23.65,23.66,23.58,23.6,315400.0,12.5791,12.5844,12.5418,12.5525,315400.0
2005-07-14 10:50:00,23.59,23.6,23.56,23.59,149400.0,12.5471,12.5525,12.5312,12.5471,149400.0
2005-07-14 11:00:00,23.58,23.59,23.54,23.55,107800.0,12.5418,12.5471,12.5205,12.5259,107800.0
2005-07-14 11:10:00,23.54,23.55,23.53,23.53,177800.0,12.5205,12.5259,12.5152,12.5152,177800.0
2005-07-14 11:20:00,23.52,23.52,23.51,23.51,124400.0,12.5099,12.5099,12.5046,12.5046,124400.0
2005-07-14 11:30:00,23.51,23.52,23.49,23.5,172800.0,12.5046,12.5099,12.494,12.4993,172800.0
2005-07-14 11:40:00,23.5,23.52,23.5,23.5,105600.0,12.4993,12.5099,12.4993,12.4993,105600.0
2005-07-14 11:50:00,23.5,23.5,23.45,23.48,41200.0,12.4993,12.4993,12.4727,12.4886,41200.0
2005-07-14 12:00:00,23.48,23.5,23.46,23.5,60000.0,12.4886,12.4993,12.478,12.4993,60000.0
2005-07-14 12:10:00,23.5,23.5,23.49,23.49,82200.0,12.4993,12.4993,12.494,12.494,82200.0
2005-07-14 12:20:00,23.49,23.5,23.48,23.48,65800.0,12.494,12.4993,12.4886,12.4886,65800.0
2005-07-14 12:30:00,23.49,23.5,23.48,23.48,39600.0,12.494,12.4993,12.4886,12.4886,39600.0
2005-07-14 12:40:00,23.48,23.49,23.48,23.48,46600.0,12.4886,12.494,12.4886,12.4886,46600.0
2005-07-14 12:50:00,23.48,23.48,23.48,23.48,39600.0,12.4886,12.4886,12.4886,12.4886,39600.0
2005-07-14 13:00:00,23.48,23.49,23.48,23.49,161600.0,12.4886,12.494,12.4886,12.494,161600.0
2005-07-14 13:10:00,23.49,23.5,23.48,23.48,322400.0,12.494,12.4993,12.4886,12.4886,322400.0
2005-07-14 13:20:00,23.48,23.49,23.47,23.48,60200.0,12.4886,12.494,12.4833,12.4886,60200.0
2005-07-14 13:30:00,23.48,23.5,23.48,23.48,97000.0,12.4886,12.4993,12.4886,12.4886,97000.0
2005-07-14 13:40:00,23.48,23.5,23.46,23.47,603400.0,12.4886,12.4993,12.478,12.4833,603400.0
2005-07-14 13:50:00,23.46,23.49,23.44,23.49,376400.0,12.478,12.494,12.4674,12.494,376400.0
2005-07-14 14:00:00,23.48,23.49,23.44,23.45,66200.0,12.4886,12.494,12.4674,12.4727,66200.0
2005-07-14 14:10:00,23.44,23.45,23.43,23.44,39600.0,12.4674,12.4727,12.462,12.4674,39600.0
2005-07-14 14:20:00,23.43,23.45,23.43,23.45,37400.0,12.462,12.4727,12.462,12.4727,37400.0
2005-07-14 14:30:00,23.43,23.45,23.43,23.45,55600.0,12.462,12.4727,12.462,12.4727,55600.0
2005-07-14 14:40:00,23.45,23.47,23.45,23.45,55600.0,12.4727,12.4833,12.4727,12.4727,55600.0
2005-07-14 14:50:00,23.45,23.5,23.45,23.49,97600.0,12.4727,12.4993,12.4727,12.494,97600.0
2005-07-14 15:00:00,23.49,23.5,23.48,23.5,225000.0,12.494,12.4993,12.4886,12.4993,225000.0
2005-07-14 15:10:00,23.5,23.5,23.49,23.5,64600.0,12.4993,12.4993,12.494,12.4993,64600.0
2005-07-14 15:20:00,23.5,23.5,23.48,23.49,414000.0,12.4993,12.4993,12.4886,12.494,414000.0
2005-07-14 15:30:00,23.49,23.49,23.44,23.44,111000.0,12.494,12.494,12.4674,12.4674,111000.0
2005-07-14 15:40:00,23.44,23.45,23.43,23.43,232400.0,12.4674,12.4727,12.462,12.462,232400.0
2005-07-14 15:50:00,23.43,23.47,23.43,23.43,240000.0,12.462,12.4833,12.462,12.462,240000.0
2005-07-15 09:30:00,23.45,23.5,23.44,23.5,243200.0,12.4727,12.4993,12.4674,12.4993,243200.0
2005-07-15 09:40:00,23.5,23.52,23.48,23.5,49600.0,12.4993,12.5099,12.4886,12.4993,49600.0
2005-07-15 09:50:00,23.5,23.52,23.46,23.52,77200.0,12.4993,12.5099,12.478,12.5099,77200.0
2005-07-15 10:00:00,23.52,23.52,23.46,23.49,71600.0,12.5099,12.5099,12.478,12.494,71600.0
2005-07-15 10:10:00,23.49,23.5,23.45,23.45,43400.0,12.494,12.4993,12.4727,12.4727,43400.0
2005-07-15 10:20:00,23.45,23.46,23.43,23.45,32200.0,12.4727,12.478,12.462,12.4727,32200.0
2005-07-15 10:30:00,23.45,23.47,23.45,23.47,42400.0,12.4727,12.4833,12.4727,12.4833,42400.0
2005-07-15 10:40:00,23.46,23.46,23.44,23.45,157800.0,12.478,12.478,12.4674,12.4727,157800.0
2005-07-15 10:50:00,23.45,23.47,23.45,23.46,32400.0,12.4727,12.4833,12.4727,12.478,32400.0
2005-07-15 11:00:00,23.46,23.48,23.46,23.47,40600.0,12.478,12.4886,12.478,12.4833,40600.0
2005-07-15 11:10:00,23.46,23.47,23.45,23.45,36800.0,12.478,12.4833,12.4727,12.4727,36800.0
2005-07-15 11:20:00,23.46,23.46,23.45,23.46,36600.0,12.478,12.478,12.4727,12.478,36600.0
2005-07-15 11:30:00,23.45,23.47,23.45,23.47,46800.0,12.4727,12.4833,12.4727,12.4833,46800.0
2005-07-15 11:40:00,23.47,23.48,23.46,23.47,61800.0,12.4833,12.4886,12.478,12.4833,61800.0
2005-07-15 11:50:00,23.47,23.47,23.43,23.43,111800.0,12.4833,12.4833,12.462,12.462,111800.0
2005-07-15 12:00:00,23.44,23.45,23.43,23.43,104200.0,12.4674,12.4727,12.462,12.462,104200.0
2005-07-15 12:10:00,23.43,23.45,23.43,23.44,38000.0,12.462,12.4727,12.462,12.4674,38000.0
2005-07-15 12:20:00,23.43,23.44,23.42,23.43,57600.0,12.462,12.4674,12.4567,12.462,57600.0
2005-07-15 12:30:00,23.42,23.43,23.4,23.42,95200.0,12.4567,12.462,12.4461,12.4567,95200.0
2005-07-15 12:40:00,23.41,23.42,23.39,23.41,97400.0,12.4514,12.4567,12.4408,12.4514,97400.0
2005-07-15 12:50:00,23.4,23.41,23.38,23.4,28600.0,12.4461,12.4514,12.4354,12.4461,28600.0
2005-07-15 13:00:00,23.41,23.43,23.4,23.43,26800.0,12.4514,12.462,12.4461,12.462,26800.0
2005-07-15 13:10:00,23.43,23.43,23.4,23.43,31000.0,12.462,12.462,12.4461,12.462,31000.0
2005-07-15 13:20:00,23.43,23.43,23.38,23.4,46800.0,12.462,12.462,12.4354,12.4461,46800.0
2005-07-15 13:30:00,23.4,23.42,23.4,23.42,19000.0,12.4461,12.4567,12.4461,12.4567,19000.0
2005-07-15 13:40:00,23.42,23.43,23.41,23.43,48400.0,12.4567,12.462,12.4514,12.462,48400.0
2005-07-15 13:50:00,23.43,23.43,23.4,23.41,88600.0,12.462,12.462,12.4461,12.4514,88600.0
2005-07-15 14:00:00,23.41,23.41,23.39,23.41,28600.0,12.4514,12.4514,12.4408,12.4514,28600.0
2005-07-15 14:10:00,23.41,23.41,23.35,23.39,137000.0,12.4514,12.4514,12.4195,12.4408,137000.0
2005-07-15 14:20:00,23.39,23.41,23.35,23.41,116600.0,12.4408,12.4514,12.4195,12.4514,116600.0
2005-07-15 14:30:00,23.4,23.42,23.4,23.42,29800.0,12.4461,12.4567,12.4461,12.4567,29800.0
2005-07-15 14:40:00,23.42,23.43,23.42,23.43,41800.0,12.4567,12.462,12.4567,12.462,41800.0
2005-07-15 14:50:00,23.43,23.45,23.42,23.43,63600.0,12.462,12.4727,12.4567,12.462,63600.0
2005-07-15 15:00:00,23.43,23.45,23.4,23.4,58800.0,12.462,12.4727,12.4461,12.4461,58800.0
2005-07-15 15:10:00,23.4,23.42,23.35,23.41,255200.0,12.4461,12.4567,12.4195,12.4514,255200.0
2005-07-15 15:20:00,23.41,23.42,23.38,23.41,96000.0,12.4514,12.4567,12.4354,12.4514,96000.0
2005-07-15 15:30:00,23.41,23.42,23.4,23.42,45600.0,12.4514,12.4567,12.4461,12.4567,45600.0
2005-07-15 15:40:00,23.43,23.43,23.37,23.37,79600.0,12.462,12.462,12.4301,12.4301,79600.0
2005-07-15 15:50:00,23.37,23.41,23.37,23.38,169600.0,12.4301,12.4514,12.4301,12.4354,169600.0
2005-07-18 09:30:00,23.36,23.39,23.35,23.35,85200.0,12.4248,12.4408,12.4195,12.4195,85200.0
2005-07-18 09:40:00,23.35,23.36,23.28,23.31,104600.0,12.4195,12.4248,12.3823,12.3982,104600.0
2005-07-18 09:50:00,23.31,23.34,23.31,23.34,65400.0,12.3982,12.4142,12.3982,12.4142,65400.0
2005-07-18 10:00:00,23.34,23.36,23.34,23.36,56400.0,12.4142,12.4248,12.4142,12.4248,56400.0
2005-07-18 10:10:00,23.36,23.41,23.36,23.4,45600.0,12.4248,12.4514,12.4248,12.4461,45600.0
2005-07-18 10:20:00,23.39,23.43,23.39,23.42,37200.0,12.4408,12.462,12.4408,12.4567,37200.0
2005-07-18 10:30:00,23.42,23.43,23.38,23.39,53600.0,12.4567,12.462,12.4354,12.4408,53600.0
2005-07-18 10:40:00,23.38,23.4,23.36,23.36,34600.0,12.4354,12.4461,12.4248,12.4248,34600.0
2005-07-18 10:50:00,23.36,23.36,23.35,23.35,61800.0,12.4248,12.4248,12.4195,12.4195,61800.0
2005-07-18 11:00:00,23.35,23.37,23.35,23.36,32600.0,12.4195,12.4301,12.4195,12.4248,32600.0
2005-07-18 11:10:00,23.36,23.38,23.35,23.38,33600.0,12.4248,12.4354,12.4195,12.4354,33600.0
2005-07-18 11:20:00,23.38,23.41,23.38,23.4,69200.0,12.4354,12.4514,12.4354,12.4461,69200.0
2005-07-18 11:30:00,23.39,23.4,23.38,23.39,88000.0,12.4408,12.4461,12.4354,12.4408,88000.0
2005-07-18 11:40:00,23.39,23.39,23.38,23.39,26200.0,12.4408,12.4408,12.4354,12.4408,26200.0
2005-07-18 11:50:00,23.38,23.39,23.36,23.37,102400.0,12.4354,12.4408,12.4248,12.4301,102400.0
2005-07-18 12:00:00,23.37,23.38,23.35,23.36,50000.0,12.4301,12.4354,12.4195,12.4248,50000.0
2005-07-18 12:10:00,23.36,23.36,23.35,23.36,27400.0,12.4248,12.4248,12.4195,12.4248,27400.0
2005-07-18 12:20:00,23.36,23.38,23.35,23.36,34200.0,12.4248,12.4354,12.4195,12.4248,34200.0
2005-07-18 12:30:00,23.35,23.36,23.34,23.35,32800.0,12.4195,12.4248,12.4142,12.4195,32800.0
2005-07-18 12:40:00,23.35,23.35,23.34,23.34,41600.0,12.4195,12.4195,12.4142,12.4142,41600.0
2005-07-18 12:50:00,23.34,23.34,23.33,23.34,63800.0,12.4142,12.4142,12.4089,12.4142,63800.0
2005-07-18 13:00:00,23.34,23.35,23.33,23.33,68800.0,12.4142,12.4195,12.4089,12.4089,68800.0
2005-07-18 13:10:00,23.33,23.36,23.33,23.35,73200.0,12.4089,12.4248,12.4089,12.4195,73200.0
2005-07-18 13:20:00,23.36,23.36,23.33,23.33,18400.0,12.4248,12.4248,12.4089,12.4089,18400.0
2005-07-18 13:30:00,23.33,23.36,23.33,23.35,30000.0,12.4089,12.4248,12.4089,12.4195,30000.0
2005-07-18 13:40:00,23.35,23.35,23.34,23.35,28600.0,12.4195,12.4195,12.4142,12.4195,28600.0
2005-07-18 13:50:00,23.35,23.35,23.34,23.35,19200.0,12.4195,12.4195,12.4142,12.4195,19200.0
2005-07-18 14:00:00,23.35,23.35,23.3,23.31,93000.0,12.4195,12.4195,12.3929,12.3982,93000.0
2005-07-18 14:10:00,23.31,23.34,23.31,23.34,44400.0,12.3982,12.4142,12.3982,12.4142,44400.0
2005-07-18 14:20:00,23.34,23.34,23.3,23.32,76200.0,12.4142,12.4142,12.3929,12.4035,76200.0
2005-07-18 14:30:00,23.32,23.34,23.32,23.34,39000.0,12.4035,12.4142,12.4035,12.4142,39000.0
2005-07-18 14:40:00,23.33,23.35,23.3,23.31,47200.0,12.4089,12.4195,12.3929,12.3982,47200.0
2005-07-18 14:50:00,23.31,23.33,23.31,23.32,40600.0,12.3982,12.4089,12.3982,12.4035,40600.0
2005-07-18 15:00:00,23.32,23.33,23.31,23.31,61200.0,12.4035,12.4089,12.3982,12.3982,61200.0
2005-07-18 15:10:00,23.31,23.33,23.31,23.33,52800.0,12.3982,12.4089,12.3982,12.4089,52800.0
2005-07-18 15:20:00,23.33,23.33,23.31,23.32,90000.0,12.4089,12.4089,12.3982,12.4035,90000.0
2005-07-18 15:30:00,23.32,23.32,23.3,23.31,134200.0,12.4035,12.4035,12.3929,12.3982,134200.0
2005-07-18 15:40:00,23.31,23.31,23.29,23.29,144400.0,12.3982,12.3982,12.3876,12.3876,144400.0
2005-07-18 15:50:00,23.29,23.3,23.26,23.27,271800.0,12.3876,12.3929,12.3716,12.3769,271800.0
2005-07-19 09:30:00,23.3,23.33,23.28,23.31,181000.0,12.3929,12.4089,12.3823,12.3982,181000.0
2005-07-19 09:40:00,23.31,23.33,23.3,23.32,220800.0,12.3982,12.4089,12.3929,12.4035,220800.0
2005-07-19 09:50:00,23.31,23.35,23.29,23.33,159200.0,12.3982,12.4195,12.3876,12.4089,159200.0
2005-07-19 10:00:00,23.33,23.35,23.31,23.31,139400.0,12.4089,12.4195,12.3982,12.3982,139400.0
2005-07-19 10:10:00,23.31,23.36,23.31,23.33,108400.0,12.3982,12.4248,12.3982,12.4089,108400.0
2005-07-19 10:20:00,23.34,23.35,23.31,23.34,130400.0,12.4142,12.4195,12.3982,12.4142,130400.0
2005-07-19 10:30:00,23.34,23.34,23.31,23.31,90000.0,12.4142,12.4142,12.3982,12.3982,90000.0
2005-07-19 10:40:00,23.31,23.33,23.31,23.33,417200.0,12.3982,12.4089,12.3982,12.4089,417200.0
2005-07-19 10:50:00,23.32,23.33,23.32,23.33,521400.0,12.4035,12.4089,12.4035,12.4089,521400.0
2005-07-19 11:00:00,23.32,23.33,23.3,23.33,386200.0,12.4035,12.4089,12.3929,12.4089,386200.0
2005-07-19 11:10:00,23.33,23.33,23.31,23.31,128200.0,12.4089,12.4089,12.3982,12.3982,128200.0
2005-07-19 11:20:00,23.31,23.31,23.29,23.31,107200.0,12.3982,12.3982,12.3876,12.3982,107200.0
2005-07-19 11:30:00,23.31,23.32,23.31,23.32,18600.0,12.3982,12.4035,12.3982,12.4035,18600.0
2005-07-19 11:40:00,23.32,23.32,23.31,23.31,18400.0,12.4035,12.4035,12.3982,12.3982,18400.0
2005-07-19 11:50:00,23.31,23.32,23.31,23.31,16400.0,12.3982,12.4035,12.3982,12.3982,16400.0
2005-07-19 12:00:00,23.31,23.32,23.31,23.31,27800.0,12.3982,12.4035,12.3982,12.3982,27800.0
2005-07-19 12:10:00,23.31,23.31,23.3,23.31,226200.0,12.3982,12.3982,12.3929,12.3982,226200.0
2005-07-19 12:20:00,23.31,23.31,23.3,23.3,35800.0,12.3982,12.3982,12.3929,12.3929,35800.0
2005-07-19 12:30:00,23.31,23.31,23.3,23.31,82600.0,12.3982,12.3982,12.3929,12.3982,82600.0
2005-07-19 12:40:00,23.3,23.3,23.28,23.29,112600.0,12.3929,12.3929,12.3823,12.3876,112600.0
2005-07-19 12:50:00,23.29,23.3,23.29,23.29,43400.0,12.3876,12.3929,12.3876,12.3876,43400.0
2005-07-19 13:00:00,23.29,23.29,23.28,23.28,69800.0,12.3876,12.3876,12.3823,12.3823,69800.0
2005-07-19 13:10:00,23.28,23.28,23.25,23.25,86400.0,12.3823,12.3823,12.3663,12.3663,86400.0
2005-07-19 13:20:00,23.25,23.25,23.21,23.22,124400.0,12.3663,12.3663,12.345,12.3503,124400.0
2005-07-19 13:30:00,23.22,23.24,23.2,23.2,110800.0,12.3503,12.361,12.3397,12.3397,110800.0
2005-07-19 13:40:00,23.21,23.22,23.21,23.22,40200.0,12.345,12.3503,12.345,12.3503,40200.0
2005-07-19 13:50:00,23.22,23.25,23.22,23.23,59600.0,12.3503,12.3663,12.3503,12.3557,59600.0
2005-07-19 14:00:00,23.23,23.23,23.21,23.22,84200.0,12.3557,12.3557,12.345,12.3503,84200.0
2005-07-19 14:10:00,23.22,23.24,23.21,23.24,38600.0,12.3503,12.361,12.345,12.361,38600.0
2005-07-19 14:20:00,23.24,23.25,23.23,23.25,88000.0,12.361,12.3663,12.3557,12.3663,88000.0
2005-07-19 14:30:00,23.25,23.3,23.25,23.3,74800.0,12.3663,12.3929,12.3663,12.3929,74800.0
2005-07-19 14:40:00,23.3,23.3,23.28,23.29,28800.0,12.3929,12.3929,12.3823,12.3876,28800.0
2005-07-19 14:50:00,23.28,23.29,23.25,23.25,128200.0,12.3823,12.3876,12.3663,12.3663,128200.0
2005-07-19 15:00:00,23.25,23.26,23.25,23.25,37400.0,12.3663,12.3716,12.3663,12.3663,37400.0
2005-07-19 15:10:00,23.25,23.25,23.25,23.25,257200.0,12.3663,12.3663,12.3663,12.3663,257200.0
2005-07-19 15:20:00,23.25,23.26,23.24,23.26,61400.0,12.3663,12.3716,12.361,12.3716,61400.0
2005-07-19 15:30:00,23.27,23.3,23.27,23.3,172200.0,12.3769,12.3929,12.3769,12.3929,172200.0
2005-07-19 15:40:00,23.27,23.28,23.25,23.26,110600.0,12.3769,12.3823,12.3663,12.3716,110600.0
2005-07-19 15:50:00,23.26,23.26,23.22,23.25,238000.0,12.3716,12.3716,12.3503,12.3663,238000.0
2005-07-20 09:30:00,23.25,23.3,23.23,23.26,144000.0,12.3663,12.3929,12.3557,12.3716,144000.0
2005-07-20 09:40:00,23.26,23.27,23.25,23.25,79600.0,12.3716,12.3769,12.3663,12.3663,79600.0
2005-07-20 09:50:00,23.25,23.25,23.22,23.23,76200.0,12.3663,12.3663,12.3503,12.3557,76200.0
2005-07-20 10:00:00,23.23,23.25,23.23,23.23,208000.0,12.3557,12.3663,12.3557,12.3557,208000.0
2005-07-20 10:10:00,23.23,23.25,23.21,23.23,95200.0,12.3557,12.3663,12.345,12.3557,95200.0
2005-07-20 10:20:00,23.21,23.23,23.2,23.22,130600.0,12.345,12.3557,12.3397,12.3503,130600.0
2005-07-20 10:30:00,23.22,23.23,23.2,23.2,108200.0,12.3503,12.3557,12.3397,12.3397,108200.0
2005-07-20 10:40:00,23.21,23.21,23.2,23.2,123800.0,12.345,12.345,12.3397,12.3397,123800.0
2005-07-20 10:50:00,23.2,23.2,23.16,23.18,131600.0,12.3397,12.3397,12.3184,12.3291,131600.0
2005-07-20 11:00:00,23.18,23.18,23.13,23.14,85200.0,12.3291,12.3291,12.3025,12.3078,85200.0
2005-07-20 11:10:00,23.13,23.17,23.13,23.17,90800.0,12.3025,12.3238,12.3025,12.3238,90800.0
2005-07-20 11:20:00,23.16,23.2,23.15,23.18,60000.0,12.3184,12.3397,12.3131,12.3291,60000.0
2005-07-20 11:30:00,23.2,23.23,23.19,23.22,175400.0,12.3397,12.3557,12.3344,12.3503,175400.0
2005-07-20 11:40:00,23.23,23.23,23.18,23.18,124000.0,12.3557,12.3557,12.3291,12.3291,124000.0
2005-07-20 11:50:00,23.19,23.2,23.18,23.18,148200.0,12.3344,12.3397,12.3291,12.3291,148200.0
2005-07-20 12:00:00,23.18,23.19,23.16,23.16,136400.0,12.3291,12.3344,12.3184,12.3184,136400.0
2005-07-20 12:10:00,23.16,23.18,23.16,23.17,115400.0,12.3184,12.3291,12.3184,12.3238,115400.0
2005-07-20 12:20:00,23.17,23.17,23.15,23.15,25200.0,12.3238,12.3238,12.3131,12.3131,25200.0
2005-07-20 12:30:00,23.15,23.16,23.15,23.15,34600.0,12.3131,12.3184,12.3131,12.3131,34600.0
2005-07-20 12:40:00,23.15,23.16,23.14,23.15,67200.0,12.3131,12.3184,12.3078,12.3131,67200.0
2005-07-20 12:50:00,23.15,23.16,23.14,23.15,24200.0,12.3131,12.3184,12.3078,12.3131,24200.0
2005-07-20 13:00:00,23.15,23.15,23.13,23.15,41000.0,12.3131,12.3131,12.3025,12.3131,41000.0
2005-07-20 13:10:00,23.15,23.21,23.15,23.21,111800.0,12.3131,12.345,12.3131,12.345,111800.0
2005-07-20 13:20:00,23.21,23.23,23.21,23.22,142200.0,12.345,12.3557,12.345,12.3503,142200.0
2005-07-20 13:30:00,23.22,23.23,23.21,23.21,325800.0,12.3503,12.3557,12.345,12.345,325800.0
2005-07-20 13:40:00,23.2,23.21,23.18,23.2,113000.0,12.3397,12.345,12.3291,12.3397,113000.0
2005-07-20 13:50:00,23.2,23.23,23.19,23.22,53000.0,12.3397,12.3557,12.3344,12.3503,53000.0
2005-07-20 14:00:00,23.22,23.22,23.2,23.21,54200.0,12.3503,12.3503,12.3397,12.345,54200.0
2005-07-20 14:10:00,23.21,23.21,23.19,23.2,79400.0,12.345,12.345,12.3344,12.3397,79400.0
2005-07-20 14:20:00,23.2,23.21,23.19,23.21,89000.0,12.3397,12.345,12.3344,12.345,89000.0
2005-07-20 14:30:00,23.21,23.23,23.21,23.21,41800.0,12.345,12.3557,12.345,12.345,41800.0
2005-07-20 14:40:00,23.21,23.21,23.17,23.19,49600.0,12.345,12.345,12.3238,12.3344,49600.0
2005-07-20 14:50:00,23.19,23.19,23.16,23.18,33800.0,12.3344,12.3344,12.3184,12.3291,33800.0
2005-07-20 15:00:00,23.18,23.18,23.17,23.18,87200.0,12.3291,12.3291,12.3238,12.3291,87200.0
2005-07-20 15:10:00,23.18,23.2,23.18,23.2,53400.0,12.3291,12.3397,12.3291,12.3397,53400.0
2005-07-20 15:20:00,23.2,23.2,23.18,23.18,91400.0,12.3397,12.3397,12.3291,12.3291,91400.0
2005-07-20 15:30:00,23.19,23.2,23.18,23.2,109000.0,12.3344,12.3397,12.3291,12.3397,109000.0
2005-07-20 15:40:00,23.2,23.21,23.2,23.2,349200.0,12.3397,12.345,12.3397,12.3397,349200.0
2005-07-20 15:50:00,23.21,23.21,23.16,23.17,1046800.0,12.345,12.345,12.3184,12.3238,1046800.0
2005-07-21 09:30:00,23.16,23.25,23.16,23.23,164200.0,12.3184,12.3663,12.3184,12.3557,164200.0
2005-07-21 09:40:00,23.24,23.28,23.21,23.27,86000.0,12.361,12.3823,12.345,12.3769,86000.0
2005-07-21 09:50:00,23.25,23.3,23.25,23.29,53600.0,12.3663,12.3929,12.3663,12.3876,53600.0
2005-07-21 10:00:00,23.3,23.31,23.27,23.31,157800.0,12.3929,12.3982,12.3769,12.3982,157800.0
2005-07-21 10:10:00,23.32,23.32,23.28,23.28,114800.0,12.4035,12.4035,12.3823,12.3823,114800.0
2005-07-21 10:20:00,23.28,23.31,23.25,23.3,262200.0,12.3823,12.3982,12.3663,12.3929,262200.0
2005-07-21 10:30:00,23.29,23.3,23.27,23.28,70200.0,12.3876,12.3929,12.3769,12.3823,70200.0
2005-07-21 10:40:00,23.28,23.31,23.28,23.3,413000.0,12.3823,12.3982,12.3823,12.3929,413000.0
2005-07-21 10:50:00,23.3,23.3,23.23,23.24,76400.0,12.3929,12.3929,12.3557,12.361,76400.0
2005-07-21 11:00:00,23.24,23.25,23.23,23.25,53600.0,12.361,12.3663,12.3557,12.3663,53600.0
2005-07-21 11:10:00,23.26,23.29,23.25,23.28,51600.0,12.3716,12.3876,12.3663,12.3823,51600.0
2005-07-21 11:20:00,23.29,23.3,23.27,23.29,75000.0,12.3876,12.3929,12.3769,12.3876,75000.0
2005-07-21 11:30:00,23.3,23.3,23.26,23.28,50800.0,12.3929,12.3929,12.3716,12.3823,50800.0
2005-07-21 11:40:00,23.28,23.28,23.26,23.27,36400.0,12.3823,12.3823,12.3716,12.3769,36400.0
2005-07-21 11:50:00,23.28,23.28,23.25,23.26,40200.0,12.3823,12.3823,12.3663,12.3716,40200.0
2005-07-21 12:00:00,23.25,23.26,23.25,23.26,51800.0,12.3663,12.3716,12.3663,12.3716,51800.0
2005-07-21 12:10:00,23.27,23.28,23.25,23.27,22000.0,12.3769,12.3823,12.3663,12.3769,22000.0
2005-07-21 12:20:00,23.27,23.28,23.26,23.28,326800.0,12.3769,12.3823,12.3716,12.3823,326800.0
2005-07-21 12:30:00,23.28,23.31,23.28,23.31,91200.0,12.3823,12.3982,12.3823,12.3982,91200.0
2005-07-21 12:40:00,23.31,23.32,23.29,23.3,50800.0,12.3982,12.4035,12.3876,12.3929,50800.0
2005-07-21 12:50:00,23.3,23.3,23.28,23.29,64600.0,12.3929,12.3929,12.3823,12.3876,64600.0
2005-07-21 13:00:00,23.3,23.3,23.29,23.3,49400.0,12.3929,12.3929,12.3876,12.3929,49400.0
2005-07-21 13:10:00,23.3,23.31,23.28,23.28,43400.0,12.3929,12.3982,12.3823,12.3823,43400.0
2005-07-21 13:20:00,23.29,23.3,23.28,23.29,19800.0,12.3876,12.3929,12.3823,12.3876,19800.0
2005-07-21 13:30:00,23.29,23.31,23.29,23.31,975600.0,12.3876,12.3982,12.3876,12.3982,975600.0
2005-07-21 13:40:00,23.31,23.32,23.3,23.3,42200.0,12.3982,12.4035,12.3929,12.3929,42200.0
2005-07-21 13:50:00,23.31,23.31,23.29,23.3,30400.0,12.3982,12.3982,12.3876,12.3929,30400.0
2005-07-21 14:00:00,23.29,23.3,23.25,23.27,48400.0,12.3876,12.3929,12.3663,12.3769,48400.0
2005-07-21 14:10:00,23.27,23.29,23.27,23.29,38800.0,12.3769,12.3876,12.3769,12.3876,38800.0
2005-07-21 14:20:00,23.28,23.28,23.25,23.25,46600.0,12.3823,12.3823,12.3663,12.3663,46600.0
2005-07-21 14:30:00,23.25,23.25,23.21,23.22,81000.0,12.3663,12.3663,12.345,12.3503,81000.0
2005-07-21 14:40:00,23.22,23.26,23.22,23.26,43600.0,12.3503,12.3716,12.3503,12.3716,43600.0
2005-07-21 14:50:00,23.25,23.27,23.25,23.27,89400.0,12.3663,12.3769,12.3663,12.3769,89400.0
2005-07-21 15:00:00,23.27,23.28,23.25,23.28,108600.0,12.3769,12.3823,12.3663,12.3823,108600.0
2005-07-21 15:10:00,23.29,23.3,23.28,23.3,142200.0,12.3876,12.3929,12.3823,12.3929,142200.0
2005-07-21 15:20:00,23.3,23.3,23.29,23.3,291600.0,12.3929,12.3929,12.3876,12.3929,291600.0
2005-07-21 15:30:00,23.3,23.31,23.29,23.3,692600.0,12.3929,12.3982,12.3876,12.3929,692600.0
2005-07-21 15:40:00,23.3,23.31,23.3,23.31,347600.0,12.3929,12.3982,12.3929,12.3982,347600.0
2005-07-21 15:50:00,23.31,23.31,23.26,23.27,554600.0,12.3982,12.3982,12.3716,12.3769,554600.0
2005-07-22 09:30:00,23.25,23.32,23.2,23.29,119400.0,12.3663,12.4035,12.3397,12.3876,119400.0
2005-07-22 09:40:00,23.29,23.33,23.28,23.33,40000.0,12.3876,12.4089,12.3823,12.4089,40000.0
2005-07-22 09:50:00,23.33,23.33,23.26,23.29,41200.0,12.4089,12.4089,12.3716,12.3876,41200.0
2005-07-22 10:00:00,23.3,23.31,23.27,23.28,57000.0,12.3929,12.3982,12.3769,12.3823,57000.0
2005-07-22 10:10:00,23.28,23.28,23.27,23.28,58400.0,12.3823,12.3823,12.3769,12.3823,58400.0
2005-07-22 10:20:00,23.28,23.28,23.27,23.28,85600.0,12.3823,12.3823,12.3769,12.3823,85600.0
2005-07-22 10:30:00,23.28,23.29,23.27,23.28,57600.0,12.3823,12.3876,12.3769,12.3823,57600.0
2005-07-22 10:40:00,23.28,23.29,23.27,23.27,48600.0,12.3823,12.3876,12.3769,12.3769,48600.0
2005-07-22 10:50:00,23.27,23.3,23.26,23.3,37200.0,12.3769,12.3929,12.3716,12.3929,37200.0
2005-07-22 11:00:00,23.3,23.31,23.28,23.29,57000.0,12.3929,12.3982,12.3823,12.3876,57000.0
2005-07-22 11:10:00,23.3,23.33,23.28,23.32,41800.0,12.3929,12.4089,12.3823,12.4035,41800.0
2005-07-22 11:20:00,23.32,23.32,23.29,23.31,50600.0,12.4035,12.4035,12.3876,12.3982,50600.0
2005-07-22 11:30:00,23.31,23.31,23.29,23.3,24800.0,12.3982,12.3982,12.3876,12.3929,24800.0
2005-07-22 11:40:00,23.3,23.31,23.29,23.31,24400.0,12.3929,12.3982,12.3876,12.3982,24400.0
2005-07-22 11:50:00,23.31,23.31,23.3,23.3,22400.0,12.3982,12.3982,12.3929,12.3929,22400.0
2005-07-22 12:00:00,23.3,23.31,23.29,23.29,41200.0,12.3929,12.3982,12.3876,12.3876,41200.0
2005-07-22 12:10:00,23.3,23.3,23.28,23.29,30400.0,12.3929,12.3929,12.3823,12.3876,30400.0
2005-07-22 12:20:00,23.29,23.29,23.28,23.29,34800.0,12.3876,12.3876,12.3823,12.3876,34800.0
2005-07-22 12:30:00,23.29,23.29,23.28,23.29,90200.0,12.3876,12.3876,12.3823,12.3876,90200.0
2005-07-22 12:40:00,23.29,23.29,23.25,23.25,56200.0,12.3876,12.3876,12.3663,12.3663,56200.0
2005-07-22 12:50:00,23.25,23.25,23.23,23.23,35000.0,12.3663,12.3663,12.3557,12.3557,35000.0
2005-07-22 13:00:00,23.23,23.24,23.23,23.23,25200.0,12.3557,12.361,12.3557,12.3557,25200.0
2005-07-22 13:10:00,23.24,23.25,23.23,23.24,27600.0,12.361,12.3663,12.3557,12.361,27600.0
2005-07-22 13:20:00,23.24,23.25,23.23,23.24,23000.0,12.361,12.3663,12.3557,12.361,23000.0
2005-07-22 13:30:00,23.24,23.28,23.23,23.28,36400.0,12.361,12.3823,12.3557,12.3823,36400.0
2005-07-22 13:40:00,23.28,23.28,23.27,23.28,15200.0,12.3823,12.3823,12.3769,12.3823,15200.0
2005-07-22 13:50:00,23.28,23.28,23.25,23.25,23200.0,12.3823,12.3823,12.3663,12.3663,23200.0
2005-07-22 14:00:00,23.26,23.27,23.25,23.25,34200.0,12.3716,12.3769,12.3663,12.3663,34200.0
2005-07-22 14:10:00,23.26,23.28,23.25,23.28,581600.0,12.3716,12.3823,12.3663,12.3823,581600.0
2005-07-22 14:20:00,23.28,23.28,23.28,23.28,49800.0,12.3823,12.3823,12.3823,12.3823,49800.0
2005-07-22 14:30:00,23.28,23.3,23.28,23.3,237400.0,12.3823,12.3929,12.3823,12.3929,237400.0
2005-07-22 14:40:00,23.3,23.31,23.28,23.29,68000.0,12.3929,12.3982,12.3823,12.3876,68000.0
2005-07-22 14:50:00,23.29,23.31,23.28,23.28,59800.0,12.3876,12.3982,12.3823,12.3823,59800.0
2005-07-22 15:00:00,23.28,23.29,23.27,23.27,89800.0,12.3823,12.3876,12.3769,12.3769,89800.0
2005-07-22 15:10:00,23.27,23.28,23.27,23.28,22200.0,12.3769,12.3823,12.3769,12.3823,22200.0
2005-07-22 15:20:00,23.28,23.31,23.27,23.3,40200.0,12.3823,12.3982,12.3769,12.3929,40200.0
2005-07-22 15:30:00,23.3,23.31,23.3,23.3,66200.0,12.3929,12.3982,12.3929,12.3929,66200.0
2005-07-22 15:40:00,23.31,23.34,23.3,23.33,94800.0,12.3982,12.4142,12.3929,12.4089,94800.0
2005-07-22 15:50:00,23.34,23.35,23.3,23.33,166600.0,12.4142,12.4195,12.3929,12.4089,166600.0
2005-07-25 09:30:00,23.33,23.33,23.27,23.31,61800.0,12.4089,12.4089,12.3769,12.3982,61800.0
2005-07-25 09:40:00,23.3,23.31,23.28,23.28,28400.0,12.3929,12.3982,12.3823,12.3823,28400.0
2005-07-25 09:50:00,23.28,23.29,23.27,23.28,28800.0,12.3823,12.3876,12.3769,12.3823,28800.0
2005-07-25 10:00:00,23.28,23.34,23.27,23.34,145800.0,12.3823,12.4142,12.3769,12.4142,145800.0
2005-07-25 10:10:00,23.33,23.43,23.33,23.43,205200.0,12.4089,12.462,12.4089,12.462,205200.0
2005-07-25 10:20:00,23.42,23.48,23.4,23.46,181000.0,12.4567,12.4886,12.4461,12.478,181000.0
2005-07-25 10:30:00,23.47,23.48,23.41,23.45,109400.0,12.4833,12.4886,12.4514,12.4727,109400.0
2005-07-25 10:40:00,23.45,23.54,23.43,23.53,93600.0,12.4727,12.5205,12.462,12.5152,93600.0
2005-07-25 10:50:00,23.53,23.54,23.48,23.49,106800.0,12.5152,12.5205,12.4886,12.494,106800.0
2005-07-25 11:00:00,23.49,23.49,23.43,23.46,107200.0,12.494,12.494,12.462,12.478,107200.0
2005-07-25 11:10:00,23.46,23.49,23.45,23.48,40400.0,12.478,12.494,12.4727,12.4886,40400.0
2005-07-25 11:20:00,23.48,23.48,23.45,23.45,47200.0,12.4886,12.4886,12.4727,12.4727,47200.0
2005-07-25 11:30:00,23.45,23.46,23.43,23.45,44600.0,12.4727,12.478,12.462,12.4727,44600.0
2005-07-25 11:40:00,23.45,23.47,23.44,23.46,71600.0,12.4727,12.4833,12.4674,12.478,71600.0
2005-07-25 11:50:00,23.46,23.46,23.44,23.46,33400.0,12.478,12.478,12.4674,12.478,33400.0
2005-07-25 12:00:00,23.46,23.46,23.45,23.45,30600.0,12.478,12.478,12.4727,12.4727,30600.0
2005-07-25 12:10:00,23.45,23.46,23.43,23.45,35200.0,12.4727,12.478,12.462,12.4727,35200.0
2005-07-25 12:20:00,23.44,23.46,23.44,23.45,40400.0,12.4674,12.478,12.4674,12.4727,40400.0
2005-07-25 12:30:00,23.45,23.46,23.45,23.45,80400.0,12.4727,12.478,12.4727,12.4727,80400.0
2005-07-25 12:40:00,23.45,23.46,23.45,23.46,106800.0,12.4727,12.478,12.4727,12.478,106800.0
2005-07-25 12:50:00,23.46,23.46,23.44,23.45,106400.0,12.478,12.478,12.4674,12.4727,106400.0
2005-07-25 13:00:00,23.44,23.46,23.44,23.45,111400.0,12.4674,12.478,12.4674,12.4727,111400.0
2005-07-25 13:10:00,23.45,23.46,23.44,23.45,66000.0,12.4727,12.478,12.4674,12.4727,66000.0
2005-07-25 13:20:00,23.45,23.46,23.45,23.46,32600.0,12.4727,12.478,12.4727,12.478,32600.0
2005-07-25 13:30:00,23.45,23.47,23.45,23.46,57600.0,12.4727,12.4833,12.4727,12.478,57600.0
2005-07-25 13:40:00,23.46,23.48,23.46,23.46,44200.0,12.478,12.4886,12.478,12.478,44200.0
2005-07-25 13:50:00,23.46,23.47,23.45,23.47,34600.0,12.478,12.4833,12.4727,12.4833,34600.0
2005-07-25 14:00:00,23.47,23.5,23.47,23.49,96800.0,12.4833,12.4993,12.4833,12.494,96800.0
2005-07-25 14:10:00,23.49,23.5,23.47,23.49,62200.0,12.494,12.4993,12.4833,12.494,62200.0
2005-07-25 14:20:00,23.49,23.5,23.48,23.48,49000.0,12.494,12.4993,12.4886,12.4886,49000.0
2005-07-25 14:30:00,23.48,23.49,23.45,23.46,99800.0,12.4886,12.494,12.4727,12.478,99800.0
2005-07-25 14:40:00,23.46,23.49,23.46,23.49,92000.0,12.478,12.494,12.478,12.494,92000.0
2005-07-25 14:50:00,23.49,23.49,23.45,23.47,98800.0,12.494,12.494,12.4727,12.4833,98800.0
2005-07-25 15:00:00,23.47,23.47,23.45,23.46,61200.0,12.4833,12.4833,12.4727,12.478,61200.0
2005-07-25 15:10:00,23.46,23.46,23.45,23.45,79000.0,12.478,12.478,12.4727,12.4727,79000.0
2005-07-25 15:20:00,23.45,23.46,23.44,23.45,190600.0,12.4727,12.478,12.4674,12.4727,190600.0
2005-07-25 15:30:00,23.45,23.46,23.45,23.45,75000.0,12.4727,12.478,12.4727,12.4727,75000.0
2005-07-25 15:40:00,23.45,23.47,23.44,23.45,202400.0,12.4727,12.4833,12.4674,12.4727,202400.0
2005-07-25 15:50:00,23.45,23.45,23.43,23.44,198200.0,12.4727,12.4727,12.462,12.4674,198200.0
2005-07-26 09:30:00,23.45,23.49,23.39,23.46,141800.0,12.4727,12.494,12.4408,12.478,141800.0
2005-07-26 09:40:00,23.46,23.49,23.45,23.49,77400.0,12.478,12.494,12.4727,12.494,77400.0
2005-07-26 09:50:00,23.49,23.49,23.45,23.46,96800.0,12.494,12.494,12.4727,12.478,96800.0
2005-07-26 10:00:00,23.46,23.46,23.43,23.45,92200.0,12.478,12.478,12.462,12.4727,92200.0
2005-07-26 10:10:00,23.45,23.49,23.44,23.49,61600.0,12.4727,12.494,12.4674,12.494,61600.0
2005-07-26 10:20:00,23.49,23.49,23.46,23.48,136800.0,12.494,12.494,12.478,12.4886,136800.0
2005-07-26 10:30:00,23.48,23.48,23.47,23.47,142400.0,12.4886,12.4886,12.4833,12.4833,142400.0
2005-07-26 10:40:00,23.47,23.47,23.36,23.38,261000.0,12.4833,12.4833,12.4248,12.4354,261000.0
2005-07-26 10:50:00,23.38,23.43,23.37,23.43,62200.0,12.4354,12.462,12.4301,12.462,62200.0
2005-07-26 11:00:00,23.43,23.45,23.42,23.45,55600.0,12.462,12.4727,12.4567,12.4727,55600.0
2005-07-26 11:10:00,23.45,23.46,23.43,23.46,46600.0,12.4727,12.478,12.462,12.478,46600.0
2005-07-26 11:20:00,23.46,23.46,23.45,23.46,50000.0,12.478,12.478,12.4727,12.478,50000.0
2005-07-26 11:30:00,23.46,23.49,23.45,23.49,80200.0,12.478,12.494,12.4727,12.494,80200.0
2005-07-26 11:40:00,23.48,23.5,23.48,23.5,86000.0,12.4886,12.4993,12.4886,12.4993,86000.0
2005-07-26 11:50:00,23.5,23.52,23.49,23.5,82200.0,12.4993,12.5099,12.494,12.4993,82200.0
2005-07-26 12:00:00,23.5,23.52,23.5,23.5,40400.0,12.4993,12.5099,12.4993,12.4993,40400.0
2005-07-26 12:10:00,23.5,23.5,23.48,23.49,57200.0,12.4993,12.4993,12.4886,12.494,57200.0
2005-07-26 12:20:00,23.49,23.49,23.48,23.48,37000.0,12.494,12.494,12.4886,12.4886,37000.0
2005-07-26 12:30:00,23.48,23.48,23.46,23.46,54200.0,12.4886,12.4886,12.478,12.478,54200.0
2005-07-26 12:40:00,23.46,23.47,23.46,23.47,30200.0,12.478,12.4833,12.478,12.4833,30200.0
2005-07-26 12:50:00,23.47,23.47,23.43,23.43,43200.0,12.4833,12.4833,12.462,12.462,43200.0
2005-07-26 13:00:00,23.43,23.46,23.43,23.46,36600.0,12.462,12.478,12.462,12.478,36600.0
2005-07-26 13:10:00,23.46,23.48,23.46,23.46,27200.0,12.478,12.4886,12.478,12.478,27200.0
2005-07-26 13:20:00,23.46,23.47,23.45,23.46,59400.0,12.478,12.4833,12.4727,12.478,59400.0
2005-07-26 13:30:00,23.46,23.47,23.45,23.47,46800.0,12.478,12.4833,12.4727,12.4833,46800.0
2005-07-26 13:40:00,23.47,23.48,23.46,23.47,46200.0,12.4833,12.4886,12.478,12.4833,46200.0
2005-07-26 13:50:00,23.47,23.49,23.46,23.49,76800.0,12.4833,12.494,12.478,12.494,76800.0
2005-07-26 14:00:00,23.49,23.49,23.47,23.48,57600.0,12.494,12.494,12.4833,12.4886,57600.0
2005-07-26 14:10:00,23.48,23.5,23.48,23.49,98000.0,12.4886,12.4993,12.4886,12.494,98000.0
2005-07-26 14:20:00,23.48,23.5,23.48,23.48,35600.0,12.4886,12.4993,12.4886,12.4886,35600.0
2005-07-26 14:30:00,23.48,23.48,23.46,23.47,60400.0,12.4886,12.4886,12.478,12.4833,60400.0
2005-07-26 14:40:00,23.47,23.48,23.47,23.48,48800.0,12.4833,12.4886,12.4833,12.4886,48800.0
2005-07-26 14:50:00,23.48,23.49,23.47,23.48,40200.0,12.4886,12.494,12.4833,12.4886,40200.0
2005-07-26 15:00:00,23.48,23.48,23.47,23.48,49600.0,12.4886,12.4886,12.4833,12.4886,49600.0
2005-07-26 15:10:00,23.47,23.48,23.47,23.47,63200.0,12.4833,12.4886,12.4833,12.4833,63200.0
2005-07-26 15:20:00,23.48,23.49,23.47,23.48,110800.0,12.4886,12.494,12.4833,12.4886,110800.0
2005-07-26 15:30:00,23.48,23.48,23.46,23.46,76000.0,12.4886,12.4886,12.478,12.478,76000.0
2005-07-26 15:40:00,23.46,23.47,23.46,23.47,86000.0,12.478,12.4833,12.478,12.4833,86000.0
2005-07-26 15:50:00,23.46,23.46,23.43,23.43,65400.0,12.478,12.478,12.462,12.462,65400.0
2005-07-27 09:30:00,23.49,23.63,23.47,23.53,141600.0,12.494,12.5684,12.4833,12.5152,141600.0
2005-07-27 09:40:00,23.53,23.53,23.48,23.48,81800.0,12.5152,12.5152,12.4886,12.4886,81800.0
2005-07-27 09:50:00,23.48,23.48,23.46,23.47,94800.0,12.4886,12.4886,12.478,12.4833,94800.0
2005-07-27 10:00:00,23.47,23.47,23.45,23.46,76200.0,12.4833,12.4833,12.4727,12.478,76200.0
2005-07-27 10:10:00,23.46,23.47,23.46,23.46,27600.0,12.478,12.4833,12.478,12.478,27600.0
2005-07-27 10:20:00,23.46,23.46,23.45,23.46,82800.0,12.478,12.478,12.4727,12.478,82800.0
2005-07-27 10:30:00,23.46,23.47,23.46,23.47,43000.0,12.478,12.4833,12.478,12.4833,43000.0
2005-07-27 10:40:00,23.47,23.48,23.47,23.47,64800.0,12.4833,12.4886,12.4833,12.4833,64800.0
2005-07-27 10:50:00,23.47,23.48,23.46,23.47,91200.0,12.4833,12.4886,12.478,12.4833,91200.0
2005-07-27 11:00:00,23.47,23.49,23.47,23.47,36600.0,12.4833,12.494,12.4833,12.4833,36600.0
2005-07-27 11:10:00,23.47,23.47,23.46,23.47,34800.0,12.4833,12.4833,12.478,12.4833,34800.0
2005-07-27 11:20:00,23.47,23.47,23.45,23.46,83400.0,12.4833,12.4833,12.4727,12.478,83400.0
2005-07-27 11:30:00,23.46,23.47,23.46,23.46,103600.0,12.478,12.4833,12.478,12.478,103600.0
2005-07-27 11:40:00,23.46,23.47,23.45,23.45,27400.0,12.478,12.4833,12.4727,12.4727,27400.0
2005-07-27 11:50:00,23.45,23.45,23.44,23.45,23600.0,12.4727,12.4727,12.4674,12.4727,23600.0
2005-07-27 12:00:00,23.45,23.47,23.45,23.47,69600.0,12.4727,12.4833,12.4727,12.4833,69600.0
2005-07-27 12:10:00,23.46,23.47,23.46,23.47,42000.0,12.478,12.4833,12.478,12.4833,42000.0
2005-07-27 12:20:00,23.47,23.47,23.45,23.45,72800.0,12.4833,12.4833,12.4727,12.4727,72800.0
2005-07-27 12:30:00,23.46,23.46,23.45,23.46,20800.0,12.478,12.478,12.4727,12.478,20800.0
2005-07-27 12:40:00,23.45,23.47,23.45,23.46,41400.0,12.4727,12.4833,12.4727,12.478,41400.0
2005-07-27 12:50:00,23.46,23.47,23.46,23.46,23600.0,12.478,12.4833,12.478,12.478,23600.0
2005-07-27 13:00:00,23.45,23.46,23.43,23.44,38800.0,12.4727,12.478,12.462,12.4674,38800.0
2005-07-27 13:10:00,23.45,23.46,23.45,23.45,34400.0,12.4727,12.478,12.4727,12.4727,34400.0
2005-07-27 13:20:00,23.45,23.45,23.44,23.45,22600.0,12.4727,12.4727,12.4674,12.4727,22600.0
2005-07-27 13:30:00,23.45,23.46,23.45,23.46,41800.0,12.4727,12.478,12.4727,12.478,41800.0
2005-07-27 13:40:00,23.46,23.46,23.44,23.45,35600.0,12.478,12.478,12.4674,12.4727,35600.0
2005-07-27 13:50:00,23.45,23.46,23.45,23.45,61000.0,12.4727,12.478,12.4727,12.4727,61000.0
2005-07-27 14:00:00,23.45,23.46,23.45,23.46,165200.0,12.4727,12.478,12.4727,12.478,165200.0
2005-07-27 14:10:00,23.46,23.48,23.46,23.47,24600.0,12.478,12.4886,12.478,12.4833,24600.0
2005-07-27 14:20:00,23.48,23.49,23.48,23.48,17000.0,12.4886,12.494,12.4886,12.4886,17000.0
2005-07-27 14:30:00,23.48,23.49,23.48,23.49,28400.0,12.4886,12.494,12.4886,12.494,28400.0
2005-07-27 14:40:00,23.49,23.49,23.48,23.48,14400.0,12.494,12.494,12.4886,12.4886,14400.0
2005-07-27 14:50:00,23.49,23.5,23.48,23.5,30600.0,12.494,12.4993,12.4886,12.4993,30600.0
2005-07-27 15:00:00,23.5,23.5,23.48,23.48,16000.0,12.4993,12.4993,12.4886,12.4886,16000.0
2005-07-27 15:10:00,23.49,23.5,23.48,23.49,19400.0,12.494,12.4993,12.4886,12.494,19400.0
2005-07-27 15:20:00,23.49,23.5,23.49,23.5,47000.0,12.494,12.4993,12.494,12.4993,47000.0
2005-07-27 15:30:00,23.49,23.5,23.48,23.49,36400.0,12.494,12.4993,12.4886,12.494,36400.0
2005-07-27 15:40:00,23.49,23.5,23.48,23.48,45800.0,12.494,12.4993,12.4886,12.4886,45800.0
2005-07-27 15:50:00,23.48,23.49,23.47,23.48,61600.0,12.4886,12.494,12.4833,12.4886,61600.0
2005-07-28 09:30:00,23.52,23.57,23.52,23.56,55400.0,12.5099,12.5365,12.5099,12.5312,55400.0
2005-07-28 09:40:00,23.58,23.58,23.54,23.56,41800.0,12.5418,12.5418,12.5205,12.5312,41800.0
2005-07-28 09:50:00,23.56,23.59,23.56,23.59,74000.0,12.5312,12.5471,12.5312,12.5471,74000.0
2005-07-28 10:00:00,23.59,23.67,23.59,23.66,140400.0,12.5471,12.5897,12.5471,12.5844,140400.0
2005-07-28 10:10:00,23.66,23.7,23.66,23.66,93600.0,12.5844,12.6057,12.5844,12.5844,93600.0
2005-07-28 10:20:00,23.66,23.66,23.63,23.64,43200.0,12.5844,12.5844,12.5684,12.5737,43200.0
2005-07-28 10:30:00,23.64,23.64,23.61,23.63,97800.0,12.5737,12.5737,12.5578,12.5684,97800.0
2005-07-28 10:40:00,23.62,23.68,23.62,23.68,61600.0,12.5631,12.595,12.5631,12.595,61600.0
2005-07-28 10:50:00,23.68,23.73,23.68,23.72,103600.0,12.595,12.6216,12.595,12.6163,103600.0
2005-07-28 11:00:00,23.73,23.77,23.72,23.77,337000.0,12.6216,12.6429,12.6163,12.6429,337000.0
2005-07-28 11:10:00,23.77,23.81,23.77,23.78,95000.0,12.6429,12.6642,12.6429,12.6482,95000.0
2005-07-28 11:20:00,23.79,23.79,23.75,23.75,69200.0,12.6535,12.6535,12.6322,12.6322,69200.0
2005-07-28 11:30:00,23.75,23.77,23.74,23.75,54000.0,12.6322,12.6429,12.6269,12.6322,54000.0
2005-07-28 11:40:00,23.75,23.81,23.75,23.81,73600.0,12.6322,12.6642,12.6322,12.6642,73600.0
2005-07-28 11:50:00,23.8,23.86,23.8,23.85,167600.0,12.6588,12.6908,12.6588,12.6854,167600.0
2005-07-28 12:00:00,23.85,23.86,23.85,23.86,96800.0,12.6854,12.6908,12.6854,12.6908,96800.0
2005-07-28 12:10:00,23.86,23.86,23.82,23.83,47000.0,12.6908,12.6908,12.6695,12.6748,47000.0
2005-07-28 12:20:00,23.83,23.84,23.81,23.82,79000.0,12.6748,12.6801,12.6642,12.6695,79000.0
2005-07-28 12:30:00,23.82,23.83,23.82,23.82,55200.0,12.6695,12.6748,12.6695,12.6695,55200.0
2005-07-28 12:40:00,23.82,23.83,23.79,23.79,40400.0,12.6695,12.6748,12.6535,12.6535,40400.0
2005-07-28 12:50:00,23.8,23.81,23.79,23.8,63800.0,12.6588,12.6642,12.6535,12.6588,63800.0
2005-07-28 13:00:00,23.79,23.8,23.79,23.8,15000.0,12.6535,12.6588,12.6535,12.6588,15000.0
2005-07-28 13:10:00,23.79,23.8,23.79,23.79,31200.0,12.6535,12.6588,12.6535,12.6535,31200.0
2005-07-28 13:20:00,23.79,23.79,23.78,23.79,34600.0,12.6535,12.6535,12.6482,12.6535,34600.0
2005-07-28 13:30:00,23.79,23.79,23.78,23.78,74200.0,12.6535,12.6535,12.6482,12.6482,74200.0
2005-07-28 13:40:00,23.78,23.79,23.78,23.78,73400.0,12.6482,12.6535,12.6482,12.6482,73400.0
2005-07-28 13:50:00,23.78,23.78,23.75,23.75,37000.0,12.6482,12.6482,12.6322,12.6322,37000.0
2005-07-28 14:00:00,23.75,23.76,23.75,23.75,41800.0,12.6322,12.6376,12.6322,12.6322,41800.0
2005-07-28 14:10:00,23.75,23.75,23.73,23.73,87800.0,12.6322,12.6322,12.6216,12.6216,87800.0
2005-07-28 14:20:00,23.73,23.76,23.73,23.75,44000.0,12.6216,12.6376,12.6216,12.6322,44000.0
2005-07-28 14:30:00,23.75,23.8,23.75,23.8,55600.0,12.6322,12.6588,12.6322,12.6588,55600.0
2005-07-28 14:40:00,23.79,23.82,23.52,23.82,48000.0,12.6535,12.6695,12.5099,12.6695,48000.0
2005-07-28 14:50:00,23.81,23.83,23.81,23.82,45800.0,12.6642,12.6748,12.6642,12.6695,45800.0
2005-07-28 15:00:00,23.8,23.82,23.76,23.77,45800.0,12.6588,12.6695,12.6376,12.6429,45800.0
2005-07-28 15:10:00,23.77,23.78,23.77,23.77,59800.0,12.6429,12.6482,12.6429,12.6429,59800.0
2005-07-28 15:20:00,23.78,23.78,23.76,23.78,34400.0,12.6482,12.6482,12.6376,12.6482,34400.0
2005-07-28 15:30:00,23.79,23.8,23.78,23.78,55000.0,12.6535,12.6588,12.6482,12.6482,55000.0
2005-07-28 15:40:00,23.78,23.78,23.77,23.78,68600.0,12.6482,12.6482,12.6429,12.6482,68600.0
2005-07-28 15:50:00,23.78,23.78,23.75,23.77,96000.0,12.6482,12.6482,12.6322,12.6429,96000.0
2005-07-29 09:30:00,23.81,23.83,23.75,23.81,106200.0,12.6642,12.6748,12.6322,12.6642,106200.0
2005-07-29 09:40:00,23.81,23.84,23.58,23.75,247400.0,12.6642,12.6801,12.5418,12.6322,247400.0
2005-07-29 09:50:00,23.75,23.76,23.68,23.74,49200.0,12.6322,12.6376,12.595,12.6269,49200.0
2005-07-29 10:00:00,23.74,23.78,23.74,23.75,32000.0,12.6269,12.6482,12.6269,12.6322,32000.0
2005-07-29 10:10:00,23.75,23.75,23.72,23.73,29800.0,12.6322,12.6322,12.6163,12.6216,29800.0
2005-07-29 10:20:00,23.73,23.73,23.7,23.7,44800.0,12.6216,12.6216,12.6057,12.6057,44800.0
2005-07-29 10:30:00,23.7,23.71,23.69,23.7,46200.0,12.6057,12.611,12.6003,12.6057,46200.0
2005-07-29 10:40:00,23.7,23.81,23.68,23.81,171800.0,12.6057,12.6642,12.595,12.6642,171800.0
2005-07-29 10:50:00,23.81,23.82,23.77,23.77,20400.0,12.6642,12.6695,12.6429,12.6429,20400.0
2005-07-29 11:00:00,23.76,23.77,23.74,23.75,46000.0,12.6376,12.6429,12.6269,12.6322,46000.0
2005-07-29 11:10:00,23.74,23.75,23.73,23.75,93800.0,12.6269,12.6322,12.6216,12.6322,93800.0
2005-07-29 11:20:00,23.74,23.76,23.74,23.74,15200.0,12.6269,12.6376,12.6269,12.6269,15200.0
2005-07-29 11:30:00,23.74,23.76,23.73,23.73,38200.0,12.6269,12.6376,12.6216,12.6216,38200.0
2005-07-29 11:40:00,23.73,23.73,23.7,23.7,46800.0,12.6216,12.6216,12.6057,12.6057,46800.0
2005-07-29 11:50:00,23.71,23.71,23.68,23.69,11600.0,12.611,12.611,12.595,12.6003,11600.0
2005-07-29 12:00:00,23.69,23.7,23.68,23.68,15600.0,12.6003,12.6057,12.595,12.595,15600.0
2005-07-29 12:10:00,23.68,23.68,23.65,23.66,32600.0,12.595,12.595,12.5791,12.5844,32600.0
2005-07-29 12:20:00,23.66,23.67,23.65,23.66,19000.0,12.5844,12.5897,12.5791,12.5844,19000.0
2005-07-29 12:30:00,23.66,23.68,23.65,23.67,22000.0,12.5844,12.595,12.5791,12.5897,22000.0
2005-07-29 12:40:00,23.68,23.68,23.66,23.66,39800.0,12.595,12.595,12.5844,12.5844,39800.0
2005-07-29 12:50:00,23.66,23.69,23.66,23.68,37600.0,12.5844,12.6003,12.5844,12.595,37600.0
2005-07-29 13:00:00,23.68,23.73,23.68,23.73,16800.0,12.595,12.6216,12.595,12.6216,16800.0
2005-07-29 13:10:00,23.71,23.74,23.71,23.73,13400.0,12.611,12.6269,12.611,12.6216,13400.0
2005-07-29 13:20:00,23.73,23.73,23.72,23.72,23600.0,12.6216,12.6216,12.6163,12.6163,23600.0
2005-07-29 13:30:00,23.73,23.73,23.72,23.73,127000.0,12.6216,12.6216,12.6163,12.6216,127000.0
2005-07-29 13:40:00,23.73,23.76,23.73,23.75,164600.0,12.6216,12.6376,12.6216,12.6322,164600.0
2005-07-29 13:50:00,23.75,23.75,23.75,23.75,30600.0,12.6322,12.6322,12.6322,12.6322,30600.0
2005-07-29 14:00:00,23.75,23.78,23.75,23.77,43800.0,12.6322,12.6482,12.6322,12.6429,43800.0
2005-07-29 14:10:00,23.77,23.77,23.77,23.77,18400.0,12.6429,12.6429,12.6429,12.6429,18400.0
2005-07-29 14:20:00,23.77,23.78,23.77,23.78,30600.0,12.6429,12.6482,12.6429,12.6482,30600.0
2005-07-29 14:30:00,23.78,23.78,23.75,23.75,20600.0,12.6482,12.6482,12.6322,12.6322,20600.0
2005-07-29 14:40:00,23.75,23.75,23.75,23.75,24000.0,12.6322,12.6322,12.6322,12.6322,24000.0
2005-07-29 14:50:00,23.75,23.75,23.75,23.75,16600.0,12.6322,12.6322,12.6322,12.6322,16600.0
2005-07-29 15:00:00,23.75,23.75,23.73,23.73,116600.0,12.6322,12.6322,12.6216,12.6216,116600.0
2005-07-29 15:10:00,23.73,23.73,23.71,23.71,200600.0,12.6216,12.6216,12.611,12.611,200600.0
2005-07-29 15:20:00,23.7,23.72,23.7,23.7,141000.0,12.6057,12.6163,12.6057,12.6057,141000.0
2005-07-29 15:30:00,23.71,23.71,23.7,23.7,166400.0,12.611,12.611,12.6057,12.6057,166400.0
2005-07-29 15:40:00,23.7,23.73,23.7,23.73,109400.0,12.6057,12.6216,12.6057,12.6216,109400.0
2005-07-29 15:50:00,23.73,23.73,23.72,23.73,174600.0,12.6216,12.6216,12.6163,12.6216,174600.0
2005-08-01 09:30:00,23.78,23.79,23.74,23.78,136600.0,12.6482,12.6535,12.6269,12.6482,136600.0
2005-08-01 09:40:00,23.8,23.89,23.79,23.85,101000.0,12.6588,12.7067,12.6535,12.6854,101000.0
2005-08-01 09:50:00,23.85,23.85,23.81,23.82,33600.0,12.6854,12.6854,12.6642,12.6695,33600.0
2005-08-01 10:00:00,23.82,23.82,23.73,23.74,106800.0,12.6695,12.6695,12.6216,12.6269,106800.0
2005-08-01 10:10:00,23.74,23.74,23.73,23.73,56400.0,12.6269,12.6269,12.6216,12.6216,56400.0
2005-08-01 10:20:00,23.73,23.77,23.73,23.77,53000.0,12.6216,12.6429,12.6216,12.6429,53000.0
2005-08-01 10:30:00,23.76,23.77,23.73,23.73,32000.0,12.6376,12.6429,12.6216,12.6216,32000.0
2005-08-01 10:40:00,23.74,23.75,23.73,23.74,41000.0,12.6269,12.6322,12.6216,12.6269,41000.0
2005-08-01 10:50:00,23.74,23.75,23.74,23.75,241600.0,12.6269,12.6322,12.6269,12.6322,241600.0
2005-08-01 11:00:00,23.75,23.75,23.75,23.75,97200.0,12.6322,12.6322,12.6322,12.6322,97200.0
2005-08-01 11:10:00,23.74,23.74,23.73,23.73,60000.0,12.6269,12.6269,12.6216,12.6216,60000.0
2005-08-01 11:20:00,23.73,23.73,23.7,23.71,52800.0,12.6216,12.6216,12.6057,12.611,52800.0
2005-08-01 11:30:00,23.71,23.71,23.7,23.71,53800.0,12.611,12.611,12.6057,12.611,53800.0
2005-08-01 11:40:00,23.71,23.71,23.68,23.68,33200.0,12.611,12.611,12.595,12.595,33200.0
2005-08-01 11:50:00,23.68,23.68,23.65,23.65,52800.0,12.595,12.595,12.5791,12.5791,52800.0
2005-08-01 12:00:00,23.66,23.67,23.65,23.65,33200.0,12.5844,12.5897,12.5791,12.5791,33200.0
2005-08-01 12:10:00,23.65,23.66,23.65,23.66,37400.0,12.5791,12.5844,12.5791,12.5844,37400.0
2005-08-01 12:20:00,23.66,23.67,23.65,23.66,62400.0,12.5844,12.5897,12.5791,12.5844,62400.0
2005-08-01 12:30:00,23.66,23.67,23.65,23.67,25400.0,12.5844,12.5897,12.5791,12.5897,25400.0
2005-08-01 12:40:00,23.67,23.67,23.65,23.66,30200.0,12.5897,12.5897,12.5791,12.5844,30200.0
2005-08-01 12:50:00,23.66,23.67,23.66,23.66,33600.0,12.5844,12.5897,12.5844,12.5844,33600.0
2005-08-01 13:00:00,23.66,23.68,23.66,23.68,67400.0,12.5844,12.595,12.5844,12.595,67400.0
2005-08-01 13:10:00,23.68,23.7,23.68,23.69,54600.0,12.595,12.6057,12.595,12.6003,54600.0
2005-08-01 13:20:00,23.69,23.69,23.68,23.68,22200.0,12.6003,12.6003,12.595,12.595,22200.0
2005-08-01 13:30:00,23.68,23.74,23.68,23.73,97600.0,12.595,12.6269,12.595,12.6216,97600.0
2005-08-01 13:40:00,23.73,23.74,23.73,23.73,88800.0,12.6216,12.6269,12.6216,12.6216,88800.0
2005-08-01 13:50:00,23.72,23.72,23.68,23.68,53400.0,12.6163,12.6163,12.595,12.595,53400.0
2005-08-01 14:00:00,23.68,23.69,23.67,23.68,59200.0,12.595,12.6003,12.5897,12.595,59200.0
2005-08-01 14:10:00,23.68,23.7,23.67,23.68,52000.0,12.595,12.6057,12.5897,12.595,52000.0
2005-08-01 14:20:00,23.68,23.69,23.67,23.68,38200.0,12.595,12.6003,12.5897,12.595,38200.0
2005-08-01 14:30:00,23.68,23.68,23.65,23.66,15400.0,12.595,12.595,12.5791,12.5844,15400.0
2005-08-01 14:40:00,23.66,23.68,23.66,23.66,44000.0,12.5844,12.595,12.5844,12.5844,44000.0
2005-08-01 14:50:00,23.66,23.67,23.65,23.66,45000.0,12.5844,12.5897,12.5791,12.5844,45000.0
2005-08-01 15:00:00,23.66,23.66,23.65,23.66,116200.0,12.5844,12.5844,12.5791,12.5844,116200.0
2005-08-01 15:10:00,23.66,23.66,23.65,23.66,36600.0,12.5844,12.5844,12.5791,12.5844,36600.0
2005-08-01 15:20:00,23.66,23.66,23.65,23.66,48400.0,12.5844,12.5844,12.5791,12.5844,48400.0
2005-08-01 15:30:00,23.66,23.68,23.66,23.67,78200.0,12.5844,12.595,12.5844,12.5897,78200.0
2005-08-01 15:40:00,23.67,23.68,23.67,23.68,109600.0,12.5897,12.595,12.5897,12.595,109600.0
2005-08-01 15:50:00,23.68,23.68,23.65,23.65,119800.0,12.595,12.595,12.5791,12.5791,119800.0
2005-08-02 09:30:00,23.73,23.73,23.65,23.66,71200.0,12.6216,12.6216,12.5791,12.5844,71200.0
2005-08-02 09:40:00,23.66,23.74,23.66,23.71,20200.0,12.5844,12.6269,12.5844,12.611,20200.0
2005-08-02 09:50:00,23.71,23.71,23.66,23.66,10600.0,12.611,12.611,12.5844,12.5844,10600.0
2005-08-02 10:00:00,23.66,23.73,23.65,23.72,53600.0,12.5844,12.6216,12.5791,12.6163,53600.0
2005-08-02 10:10:00,23.73,23.75,23.71,23.71,30800.0,12.6216,12.6322,12.611,12.611,30800.0
2005-08-02 10:20:00,23.7,23.7,23.66,23.66,31400.0,12.6057,12.6057,12.5844,12.5844,31400.0
2005-08-02 10:30:00,23.65,23.66,23.63,23.66,116400.0,12.5791,12.5844,12.5684,12.5844,116400.0
2005-08-02 10:40:00,23.66,23.68,23.65,23.68,50800.0,12.5844,12.595,12.5791,12.595,50800.0
2005-08-02 10:50:00,23.68,23.69,23.67,23.68,18800.0,12.595,12.6003,12.5897,12.595,18800.0
2005-08-02 11:00:00,23.68,23.7,23.68,23.68,19200.0,12.595,12.6057,12.595,12.595,19200.0
2005-08-02 11:10:00,23.68,23.7,23.68,23.68,26000.0,12.595,12.6057,12.595,12.595,26000.0
2005-08-02 11:20:00,23.68,23.68,23.68,23.68,35400.0,12.595,12.595,12.595,12.595,35400.0
2005-08-02 11:30:00,23.68,23.68,23.67,23.68,27400.0,12.595,12.595,12.5897,12.595,27400.0
2005-08-02 11:40:00,23.67,23.68,23.66,23.67,53400.0,12.5897,12.595,12.5844,12.5897,53400.0
2005-08-02 11:50:00,23.67,23.68,23.66,23.66,29000.0,12.5897,12.595,12.5844,12.5844,29000.0
2005-08-02 12:00:00,23.66,23.67,23.66,23.67,24800.0,12.5844,12.5897,12.5844,12.5897,24800.0
2005-08-02 12:10:00,23.66,23.67,23.66,23.66,26800.0,12.5844,12.5897,12.5844,12.5844,26800.0
2005-08-02 12:20:00,23.67,23.68,23.66,23.66,28800.0,12.5897,12.595,12.5844,12.5844,28800.0
2005-08-02 12:30:00,23.66,23.67,23.66,23.66,43200.0,12.5844,12.5897,12.5844,12.5844,43200.0
2005-08-02 12:40:00,23.66,23.66,23.65,23.66,53000.0,12.5844,12.5844,12.5791,12.5844,53000.0
2005-08-02 12:50:00,23.66,23.68,23.66,23.67,24800.0,12.5844,12.595,12.5844,12.5897,24800.0
2005-08-02 13:00:00,23.67,23.67,23.66,23.66,33400.0,12.5897,12.5897,12.5844,12.5844,33400.0
2005-08-02 13:10:00,23.66,23.67,23.66,23.66,27600.0,12.5844,12.5897,12.5844,12.5844,27600.0
2005-08-02 13:20:00,23.67,23.67,23.66,23.67,24200.0,12.5897,12.5897,12.5844,12.5897,24200.0
2005-08-02 13:30:00,23.67,23.68,23.66,23.66,35400.0,12.5897,12.595,12.5844,12.5844,35400.0
2005-08-02 13:40:00,23.66,23.67,23.65,23.66,33400.0,12.5844,12.5897,12.5791,12.5844,33400.0
2005-08-02 13:50:00,23.66,23.68,23.65,23.66,44400.0,12.5844,12.595,12.5791,12.5844,44400.0
2005-08-02 14:00:00,23.65,23.67,23.65,23.66,103400.0,12.5791,12.5897,12.5791,12.5844,103400.0
2005-08-02 14:10:00,23.66,23.68,23.66,23.67,22600.0,12.5844,12.595,12.5844,12.5897,22600.0
2005-08-02 14:20:00,23.67,23.67,23.65,23.65,40200.0,12.5897,12.5897,12.5791,12.5791,40200.0
2005-08-02 14:30:00,23.65,23.68,23.64,23.67,183400.0,12.5791,12.595,12.5737,12.5897,183400.0
2005-08-02 14:40:00,23.66,23.68,23.66,23.68,43800.0,12.5844,12.595,12.5844,12.595,43800.0
2005-08-02 14:50:00,23.68,23.68,23.67,23.67,66800.0,12.595,12.595,12.5897,12.5897,66800.0
2005-08-02 15:00:00,23.67,23.68,23.67,23.68,106000.0,12.5897,12.595,12.5897,12.595,106000.0
2005-08-02 15:10:00,23.68,23.7,23.68,23.7,22000.0,12.595,12.6057,12.595,12.6057,22000.0
2005-08-02 15:20:00,23.7,23.7,23.68,23.69,111600.0,12.6057,12.6057,12.595,12.6003,111600.0
2005-08-02 15:30:00,23.7,23.7,23.68,23.7,74200.0,12.6057,12.6057,12.595,12.6057,74200.0
2005-08-02 15:40:00,23.7,23.72,23.69,23.71,124600.0,12.6057,12.6163,12.6003,12.611,124600.0
2005-08-02 15:50:00,23.71,23.71,23.67,23.69,172600.0,12.611,12.611,12.5897,12.6003,172600.0
2005-08-03 09:30:00,23.63,23.68,23.63,23.68,62000.0,12.5684,12.595,12.5684,12.595,62000.0
2005-08-03 09:40:00,23.68,23.68,23.65,23.67,41000.0,12.595,12.595,12.5791,12.5897,41000.0
2005-08-03 09:50:00,23.67,23.69,23.67,23.68,27000.0,12.5897,12.6003,12.5897,12.595,27000.0
2005-08-03 10:00:00,23.68,23.68,23.6,23.61,291400.0,12.595,12.595,12.5525,12.5578,291400.0
2005-08-03 10:10:00,23.61,23.64,23.61,23.64,40000.0,12.5578,12.5737,12.5578,12.5737,40000.0
2005-08-03 10:20:00,23.64,23.65,23.64,23.64,62600.0,12.5737,12.5791,12.5737,12.5737,62600.0
2005-08-03 10:30:00,23.64,23.65,23.61,23.61,521000.0,12.5737,12.5791,12.5578,12.5578,521000.0
2005-08-03 10:40:00,23.61,23.64,23.61,23.64,69600.0,12.5578,12.5737,12.5578,12.5737,69600.0
2005-08-03 10:50:00,23.65,23.65,23.63,23.64,39600.0,12.5791,12.5791,12.5684,12.5737,39600.0
2005-08-03 11:00:00,23.64,23.64,23.63,23.64,32600.0,12.5737,12.5737,12.5684,12.5737,32600.0
2005-08-03 11:10:00,23.64,23.65,23.64,23.64,73000.0,12.5737,12.5791,12.5737,12.5737,73000.0
2005-08-03 11:20:00,23.64,23.65,23.62,23.62,41800.0,12.5737,12.5791,12.5631,12.5631,41800.0
2005-08-03 11:30:00,23.63,23.64,23.62,23.63,86800.0,12.5684,12.5737,12.5631,12.5684,86800.0
2005-08-03 11:40:00,23.63,23.64,23.63,23.63,240200.0,12.5684,12.5737,12.5684,12.5684,240200.0
2005-08-03 11:50:00,23.63,23.67,23.63,23.66,34400.0,12.5684,12.5897,12.5684,12.5844,34400.0
2005-08-03 12:00:00,23.66,23.66,23.65,23.65,152400.0,12.5844,12.5844,12.5791,12.5791,152400.0
2005-08-03 12:10:00,23.65,23.65,23.63,23.64,19000.0,12.5791,12.5791,12.5684,12.5737,19000.0
2005-08-03 12:20:00,23.64,23.65,23.63,23.65,84600.0,12.5737,12.5791,12.5684,12.5791,84600.0
2005-08-03 12:30:00,23.65,23.65,23.63,23.63,33600.0,12.5791,12.5791,12.5684,12.5684,33600.0
2005-08-03 12:40:00,23.63,23.63,23.61,23.61,41200.0,12.5684,12.5684,12.5578,12.5578,41200.0
2005-08-03 12:50:00,23.61,23.63,23.61,23.61,34200.0,12.5578,12.5684,12.5578,12.5578,34200.0
2005-08-03 13:00:00,23.61,23.62,23.6,23.6,36400.0,12.5578,12.5631,12.5525,12.5525,36400.0
2005-08-03 13:10:00,23.6,23.61,23.6,23.61,19800.0,12.5525,12.5578,12.5525,12.5578,19800.0
2005-08-03 13:20:00,23.61,23.62,23.6,23.62,21600.0,12.5578,12.5631,12.5525,12.5631,21600.0
2005-08-03 13:30:00,23.63,23.63,23.61,23.62,34600.0,12.5684,12.5684,12.5578,12.5631,34600.0
2005-08-03 13:40:00,23.61,23.63,23.61,23.63,27800.0,12.5578,12.5684,12.5578,12.5684,27800.0
2005-08-03 13:50:00,23.62,23.63,23.61,23.61,30400.0,12.5631,12.5684,12.5578,12.5578,30400.0
2005-08-03 14:00:00,23.61,23.62,23.61,23.62,40600.0,12.5578,12.5631,12.5578,12.5631,40600.0
2005-08-03 14:10:00,23.62,23.63,23.61,23.63,81600.0,12.5631,12.5684,12.5578,12.5684,81600.0
2005-08-03 14:20:00,23.62,23.62,23.6,23.61,46400.0,12.5631,12.5631,12.5525,12.5578,46400.0
2005-08-03 14:30:00,23.61,23.61,23.61,23.61,28200.0,12.5578,12.5578,12.5578,12.5578,28200.0
2005-08-03 14:40:00,23.61,23.61,23.6,23.6,33400.0,12.5578,12.5578,12.5525,12.5525,33400.0
2005-08-03 14:50:00,23.6,23.61,23.6,23.61,43000.0,12.5525,12.5578,12.5525,12.5578,43000.0
2005-08-03 15:00:00,23.61,23.61,23.6,23.61,45800.0,12.5578,12.5578,12.5525,12.5578,45800.0
2005-08-03 15:10:00,23.61,23.62,23.61,23.62,38600.0,12.5578,12.5631,12.5578,12.5631,38600.0
2005-08-03 15:20:00,23.62,23.63,23.61,23.62,36600.0,12.5631,12.5684,12.5578,12.5631,36600.0
2005-08-03 15:30:00,23.62,23.62,23.61,23.62,38600.0,12.5631,12.5631,12.5578,12.5631,38600.0
2005-08-03 15:40:00,23.62,23.63,23.61,23.62,235800.0,12.5631,12.5684,12.5578,12.5631,235800.0
2005-08-03 15:50:00,23.61,23.63,23.61,23.62,110800.0,12.5578,12.5684,12.5578,12.5631,110800.0
2005-08-04 09:30:00,23.62,23.63,23.61,23.61,62400.0,12.5631,12.5684,12.5578,12.5578,62400.0
2005-08-04 09:40:00,23.61,23.61,23.6,23.61,82200.0,12.5578,12.5578,12.5525,12.5578,82200.0
2005-08-04 09:50:00,23.61,23.62,23.6,23.6,29800.0,12.5578,12.5631,12.5525,12.5525,29800.0
2005-08-04 10:00:00,23.61,23.63,23.59,23.6,82800.0,12.5578,12.5684,12.5471,12.5525,82800.0
2005-08-04 10:10:00,23.6,23.6,23.55,23.55,190200.0,12.5525,12.5525,12.5259,12.5259,190200.0
2005-08-04 10:20:00,23.56,23.56,23.54,23.55,36400.0,12.5312,12.5312,12.5205,12.5259,36400.0
2005-08-04 10:30:00,23.55,23.55,23.5,23.52,81400.0,12.5259,12.5259,12.4993,12.5099,81400.0
2005-08-04 10:40:00,23.52,23.53,23.5,23.51,68000.0,12.5099,12.5152,12.4993,12.5046,68000.0
2005-08-04 10:50:00,23.5,23.5,23.49,23.49,60600.0,12.4993,12.4993,12.494,12.494,60600.0
2005-08-04 11:00:00,23.49,23.49,23.46,23.46,98800.0,12.494,12.494,12.478,12.478,98800.0
2005-08-04 11:10:00,23.47,23.48,23.45,23.47,68600.0,12.4833,12.4886,12.4727,12.4833,68600.0
2005-08-04 11:20:00,23.47,23.49,23.47,23.49,46200.0,12.4833,12.494,12.4833,12.494,46200.0
2005-08-04 11:30:00,23.48,23.49,23.45,23.46,40000.0,12.4886,12.494,12.4727,12.478,40000.0
2005-08-04 11:40:00,23.46,23.48,23.45,23.47,59800.0,12.478,12.4886,12.4727,12.4833,59800.0
2005-08-04 11:50:00,23.47,23.48,23.45,23.45,75800.0,12.4833,12.4886,12.4727,12.4727,75800.0
2005-08-04 12:00:00,23.45,23.45,23.43,23.43,42600.0,12.4727,12.4727,12.462,12.462,42600.0
2005-08-04 12:10:00,23.43,23.43,23.42,23.42,49400.0,12.462,12.462,12.4567,12.4567,49400.0
2005-08-04 12:20:00,23.43,23.43,23.41,23.42,28600.0,12.462,12.462,12.4514,12.4567,28600.0
2005-08-04 12:30:00,23.42,23.43,23.41,23.41,66200.0,12.4567,12.462,12.4514,12.4514,66200.0
2005-08-04 12:40:00,23.41,23.41,23.4,23.41,54000.0,12.4514,12.4514,12.4461,12.4514,54000.0
2005-08-04 12:50:00,23.41,23.42,23.4,23.4,44800.0,12.4514,12.4567,12.4461,12.4461,44800.0
2005-08-04 13:00:00,23.4,23.43,23.39,23.43,43000.0,12.4461,12.462,12.4408,12.462,43000.0
2005-08-04 13:10:00,23.42,23.44,23.42,23.43,52800.0,12.4567,12.4674,12.4567,12.462,52800.0
2005-08-04 13:20:00,23.43,23.43,23.41,23.41,67000.0,12.462,12.462,12.4514,12.4514,67000.0
2005-08-04 13:30:00,23.41,23.43,23.4,23.42,56200.0,12.4514,12.462,12.4461,12.4567,56200.0
2005-08-04 13:40:00,23.43,23.43,23.42,23.43,54200.0,12.462,12.462,12.4567,12.462,54200.0
2005-08-04 13:50:00,23.43,23.45,23.43,23.45,106600.0,12.462,12.4727,12.462,12.4727,106600.0
2005-08-04 14:00:00,23.44,23.47,23.44,23.46,62200.0,12.4674,12.4833,12.4674,12.478,62200.0
2005-08-04 14:10:00,23.46,23.46,23.45,23.45,60000.0,12.478,12.478,12.4727,12.4727,60000.0
2005-08-04 14:20:00,23.45,23.48,23.45,23.47,156200.0,12.4727,12.4886,12.4727,12.4833,156200.0
2005-08-04 14:30:00,23.47,23.5,23.47,23.5,172600.0,12.4833,12.4993,12.4833,12.4993,172600.0
2005-08-04 14:40:00,23.5,23.5,23.49,23.5,86400.0,12.4993,12.4993,12.494,12.4993,86400.0
2005-08-04 14:50:00,23.5,23.5,23.49,23.49,132800.0,12.4993,12.4993,12.494,12.494,132800.0
2005-08-04 15:00:00,23.49,23.5,23.48,23.49,78800.0,12.494,12.4993,12.4886,12.494,78800.0
2005-08-04 15:10:00,23.49,23.5,23.49,23.5,72200.0,12.494,12.4993,12.494,12.4993,72200.0
2005-08-04 15:20:00,23.5,23.5,23.49,23.49,91000.0,12.4993,12.4993,12.494,12.494,91000.0
2005-08-04 15:30:00,23.48,23.48,23.45,23.46,268400.0,12.4886,12.4886,12.4727,12.478,268400.0
2005-08-04 15:40:00,23.46,23.48,23.45,23.46,116200.0,12.478,12.4886,12.4727,12.478,116200.0
2005-08-04 15:50:00,23.46,23.47,23.45,23.46,152800.0,12.478,12.4833,12.4727,12.478,152800.0
2005-08-05 09:30:00,23.39,23.4,23.3,23.33,119400.0,12.4408,12.4461,12.3929,12.4089,119400.0
2005-08-05 09:40:00,23.34,23.38,23.32,23.35,26800.0,12.4142,12.4354,12.4035,12.4195,26800.0
2005-08-05 09:50:00,23.35,23.41,23.35,23.35,46200.0,12.4195,12.4514,12.4195,12.4195,46200.0
2005-08-05 10:00:00,23.36,23.36,23.32,23.35,26400.0,12.4248,12.4248,12.4035,12.4195,26400.0
2005-08-05 10:10:00,23.35,23.39,23.35,23.36,50400.0,12.4195,12.4408,12.4195,12.4248,50400.0
2005-08-05 10:20:00,23.35,23.38,23.35,23.38,133200.0,12.4195,12.4354,12.4195,12.4354,133200.0
2005-08-05 10:30:00,23.37,23.37,23.34,23.35,38400.0,12.4301,12.4301,12.4142,12.4195,38400.0
2005-08-05 10:40:00,23.35,23.36,23.34,23.35,30800.0,12.4195,12.4248,12.4142,12.4195,30800.0
2005-08-05 10:50:00,23.35,23.36,23.35,23.35,22400.0,12.4195,12.4248,12.4195,12.4195,22400.0
2005-08-05 11:00:00,23.35,23.37,23.35,23.36,19800.0,12.4195,12.4301,12.4195,12.4248,19800.0
2005-08-05 11:10:00,23.36,23.36,23.34,23.35,101400.0,12.4248,12.4248,12.4142,12.4195,101400.0
2005-08-05 11:20:00,23.35,23.35,23.3,23.3,62800.0,12.4195,12.4195,12.3929,12.3929,62800.0
2005-08-05 11:30:00,23.3,23.35,23.29,23.34,58400.0,12.3929,12.4195,12.3876,12.4142,58400.0
2005-08-05 11:40:00,23.33,23.33,23.31,23.32,83000.0,12.4089,12.4089,12.3982,12.4035,83000.0
2005-08-05 11:50:00,23.32,23.32,23.29,23.29,22000.0,12.4035,12.4035,12.3876,12.3876,22000.0
2005-08-05 12:00:00,23.29,23.3,23.28,23.29,14800.0,12.3876,12.3929,12.3823,12.3876,14800.0
2005-08-05 12:10:00,23.29,23.29,23.28,23.29,17800.0,12.3876,12.3876,12.3823,12.3876,17800.0
2005-08-05 12:20:00,23.29,23.29,23.28,23.28,32400.0,12.3876,12.3876,12.3823,12.3823,32400.0
2005-08-05 12:30:00,23.28,23.29,23.28,23.29,18800.0,12.3823,12.3876,12.3823,12.3876,18800.0
2005-08-05 12:40:00,23.29,23.29,23.28,23.28,33400.0,12.3876,12.3876,12.3823,12.3823,33400.0
2005-08-05 12:50:00,23.28,23.3,23.28,23.29,16400.0,12.3823,12.3929,12.3823,12.3876,16400.0
2005-08-05 13:00:00,23.29,23.3,23.29,23.3,12200.0,12.3876,12.3929,12.3876,12.3929,12200.0
2005-08-05 13:10:00,23.3,23.36,23.3,23.36,100200.0,12.3929,12.4248,12.3929,12.4248,100200.0
2005-08-05 13:20:00,23.36,23.38,23.31,23.31,137800.0,12.4248,12.4354,12.3982,12.3982,137800.0
2005-08-05 13:30:00,23.31,23.31,23.3,23.3,17000.0,12.3982,12.3982,12.3929,12.3929,17000.0
2005-08-05 13:40:00,23.31,23.31,23.3,23.3,13600.0,12.3982,12.3982,12.3929,12.3929,13600.0
2005-08-05 13:50:00,23.3,23.31,23.3,23.3,16800.0,12.3929,12.3982,12.3929,12.3929,16800.0
2005-08-05 14:00:00,23.31,23.32,23.3,23.32,37600.0,12.3982,12.4035,12.3929,12.4035,37600.0
2005-08-05 14:10:00,23.31,23.31,23.3,23.31,31200.0,12.3982,12.3982,12.3929,12.3982,31200.0
2005-08-05 14:20:00,23.31,23.31,23.29,23.3,27000.0,12.3982,12.3982,12.3876,12.3929,27000.0
2005-08-05 14:30:00,23.3,23.32,23.3,23.32,27200.0,12.3929,12.4035,12.3929,12.4035,27200.0
2005-08-05 14:40:00,23.31,23.33,23.3,23.3,30800.0,12.3982,12.4089,12.3929,12.3929,30800.0
2005-08-05 14:50:00,23.3,23.3,23.29,23.29,36800.0,12.3929,12.3929,12.3876,12.3876,36800.0
2005-08-05 15:00:00,23.29,23.31,23.28,23.31,78800.0,12.3876,12.3982,12.3823,12.3982,78800.0
2005-08-05 15:10:00,23.31,23.33,23.3,23.33,60800.0,12.3982,12.4089,12.3929,12.4089,60800.0
2005-08-05 15:20:00,23.33,23.37,23.33,23.37,106400.0,12.4089,12.4301,12.4089,12.4301,106400.0
2005-08-05 15:30:00,23.37,23.38,23.36,23.38,120200.0,12.4301,12.4354,12.4248,12.4354,120200.0
2005-08-05 15:40:00,23.38,23.39,23.36,23.36,108200.0,12.4354,12.4408,12.4248,12.4248,108200.0
2005-08-05 15:50:00,23.36,23.36,23.35,23.36,221400.0,12.4248,12.4248,12.4195,12.4248,221400.0
2005-08-08 09:30:00,23.36,23.45,23.36,23.36,67600.0,12.4248,12.4727,12.4248,12.4248,67600.0
2005-08-08 09:40:00,23.36,23.42,23.36,23.41,115000.0,12.4248,12.4567,12.4248,12.4514,115000.0
2005-08-08 09:50:00,23.41,23.48,23.41,23.47,57400.0,12.4514,12.4886,12.4514,12.4833,57400.0
2005-08-08 10:00:00,23.46,23.49,23.46,23.48,74400.0,12.478,12.494,12.478,12.4886,74400.0
2005-08-08 10:10:00,23.48,23.48,23.47,23.47,64000.0,12.4886,12.4886,12.4833,12.4833,64000.0
2005-08-08 10:20:00,23.47,23.48,23.47,23.48,26800.0,12.4833,12.4886,12.4833,12.4886,26800.0
2005-08-08 10:30:00,23.48,23.48,23.47,23.47,23200.0,12.4886,12.4886,12.4833,12.4833,23200.0
2005-08-08 10:40:00,23.47,23.47,23.43,23.43,107600.0,12.4833,12.4833,12.462,12.462,107600.0
2005-08-08 10:50:00,23.45,23.45,23.43,23.43,52200.0,12.4727,12.4727,12.462,12.462,52200.0
2005-08-08 11:00:00,23.43,23.46,23.43,23.45,55400.0,12.462,12.478,12.462,12.4727,55400.0
2005-08-08 11:10:00,23.44,23.45,23.43,23.45,39200.0,12.4674,12.4727,12.462,12.4727,39200.0
2005-08-08 11:20:00,23.45,23.45,23.43,23.44,31200.0,12.4727,12.4727,12.462,12.4674,31200.0
2005-08-08 11:30:00,23.44,23.45,23.43,23.43,19000.0,12.4674,12.4727,12.462,12.462,19000.0
2005-08-08 11:40:00,23.43,23.43,23.42,23.43,15800.0,12.462,12.462,12.4567,12.462,15800.0
2005-08-08 11:50:00,23.42,23.43,23.41,23.42,27400.0,12.4567,12.462,12.4514,12.4567,27400.0
2005-08-08 12:00:00,23.42,23.42,23.41,23.41,13000.0,12.4567,12.4567,12.4514,12.4514,13000.0
2005-08-08 12:10:00,23.41,23.42,23.39,23.42,32000.0,12.4514,12.4567,12.4408,12.4567,32000.0
2005-08-08 12:20:00,23.42,23.44,23.41,23.43,30000.0,12.4567,12.4674,12.4514,12.462,30000.0
2005-08-08 12:30:00,23.43,23.45,23.42,23.45,65400.0,12.462,12.4727,12.4567,12.4727,65400.0
2005-08-08 12:40:00,23.45,23.47,23.45,23.46,78600.0,12.4727,12.4833,12.4727,12.478,78600.0
2005-08-08 12:50:00,23.46,23.48,23.46,23.48,47600.0,12.478,12.4886,12.478,12.4886,47600.0
2005-08-08 13:00:00,23.48,23.48,23.46,23.46,35800.0,12.4886,12.4886,12.478,12.478,35800.0
2005-08-08 13:10:00,23.46,23.46,23.43,23.44,101800.0,12.478,12.478,12.462,12.4674,101800.0
2005-08-08 13:20:00,23.45,23.45,23.43,23.44,19000.0,12.4727,12.4727,12.462,12.4674,19000.0
2005-08-08 13:30:00,23.45,23.45,23.45,23.45,55600.0,12.4727,12.4727,12.4727,12.4727,55600.0
2005-08-08 13:40:00,23.45,23.45,23.45,23.45,24600.0,12.4727,12.4727,12.4727,12.4727,24600.0
2005-08-08 13:50:00,23.45,23.45,23.43,23.45,17200.0,12.4727,12.4727,12.462,12.4727,17200.0
2005-08-08 14:00:00,23.44,23.46,23.43,23.45,266800.0,12.4674,12.478,12.462,12.4727,266800.0
2005-08-08 14:10:00,23.45,23.45,23.41,23.42,23200.0,12.4727,12.4727,12.4514,12.4567,23200.0
2005-08-08 14:20:00,23.43,23.47,23.42,23.47,49400.0,12.462,12.4833,12.4567,12.4833,49400.0
2005-08-08 14:30:00,23.46,23.47,23.46,23.47,26400.0,12.478,12.4833,12.478,12.4833,26400.0
2005-08-08 14:40:00,23.47,23.47,23.46,23.46,17000.0,12.4833,12.4833,12.478,12.478,17000.0
2005-08-08 14:50:00,23.46,23.47,23.46,23.47,123000.0,12.478,12.4833,12.478,12.4833,123000.0
2005-08-08 15:00:00,23.47,23.47,23.45,23.46,25600.0,12.4833,12.4833,12.4727,12.478,25600.0
2005-08-08 15:10:00,23.45,23.46,23.45,23.46,40600.0,12.4727,12.478,12.4727,12.478,40600.0
2005-08-08 15:20:00,23.46,23.46,23.43,23.44,51000.0,12.478,12.478,12.462,12.4674,51000.0
2005-08-08 15:30:00,23.43,23.46,23.43,23.46,121400.0,12.462,12.478,12.462,12.478,121400.0
2005-08-08 15:40:00,23.46,23.47,23.43,23.43,106400.0,12.478,12.4833,12.462,12.462,106400.0
2005-08-08 15:50:00,23.44,23.44,23.41,23.43,132200.0,12.4674,12.4674,12.4514,12.462,132200.0
2005-08-09 09:30:00,23.49,23.52,23.46,23.52,76000.0,12.494,12.5099,12.478,12.5099,76000.0
2005-08-09 09:40:00,23.5,23.58,23.5,23.57,101000.0,12.4993,12.5418,12.4993,12.5365,101000.0
2005-08-09 09:50:00,23.56,23.6,23.54,23.6,257000.0,12.5312,12.5525,12.5205,12.5525,257000.0
2005-08-09 10:00:00,23.59,23.63,23.58,23.62,97000.0,12.5471,12.5684,12.5418,12.5631,97000.0
2005-08-09 10:10:00,23.62,23.64,23.61,23.64,99200.0,12.5631,12.5737,12.5578,12.5737,99200.0
2005-08-09 10:20:00,23.64,23.66,23.62,23.65,56200.0,12.5737,12.5844,12.5631,12.5791,56200.0
2005-08-09 10:30:00,23.63,23.64,23.58,23.59,185200.0,12.5684,12.5737,12.5418,12.5471,185200.0
2005-08-09 10:40:00,23.59,23.61,23.58,23.61,94400.0,12.5471,12.5578,12.5418,12.5578,94400.0
2005-08-09 10:50:00,23.61,23.63,23.59,23.61,75400.0,12.5578,12.5684,12.5471,12.5578,75400.0
2005-08-09 11:00:00,23.61,23.63,23.61,23.63,64600.0,12.5578,12.5684,12.5578,12.5684,64600.0
2005-08-09 11:10:00,23.63,23.65,23.62,23.65,73200.0,12.5684,12.5791,12.5631,12.5791,73200.0
2005-08-09 11:20:00,23.65,23.66,23.64,23.65,38600.0,12.5791,12.5844,12.5737,12.5791,38600.0
2005-08-09 11:30:00,23.65,23.66,23.64,23.66,38200.0,12.5791,12.5844,12.5737,12.5844,38200.0
2005-08-09 11:40:00,23.65,23.67,23.65,23.66,41600.0,12.5791,12.5897,12.5791,12.5844,41600.0
2005-08-09 11:50:00,23.65,23.67,23.65,23.66,44200.0,12.5791,12.5897,12.5791,12.5844,44200.0
2005-08-09 12:00:00,23.65,23.65,23.63,23.63,108200.0,12.5791,12.5791,12.5684,12.5684,108200.0
2005-08-09 12:10:00,23.64,23.65,23.61,23.62,71400.0,12.5737,12.5791,12.5578,12.5631,71400.0
2005-08-09 12:20:00,23.61,23.64,23.6,23.62,35400.0,12.5578,12.5737,12.5525,12.5631,35400.0
2005-08-09 12:30:00,23.63,23.63,23.61,23.62,16400.0,12.5684,12.5684,12.5578,12.5631,16400.0
2005-08-09 12:40:00,23.63,23.65,23.61,23.64,21800.0,12.5684,12.5791,12.5578,12.5737,21800.0
2005-08-09 12:50:00,23.63,23.65,23.63,23.64,12200.0,12.5684,12.5791,12.5684,12.5737,12200.0
2005-08-09 13:00:00,23.64,23.64,23.61,23.61,33000.0,12.5737,12.5737,12.5578,12.5578,33000.0
2005-08-09 13:10:00,23.61,23.61,23.6,23.61,37200.0,12.5578,12.5578,12.5525,12.5578,37200.0
2005-08-09 13:20:00,23.61,23.61,23.61,23.61,19200.0,12.5578,12.5578,12.5578,12.5578,19200.0
2005-08-09 13:30:00,23.61,23.63,23.61,23.62,24600.0,12.5578,12.5684,12.5578,12.5631,24600.0
2005-08-09 13:40:00,23.62,23.65,23.61,23.64,23000.0,12.5631,12.5791,12.5578,12.5737,23000.0
2005-08-09 13:50:00,23.64,23.66,23.64,23.65,25200.0,12.5737,12.5844,12.5737,12.5791,25200.0
2005-08-09 14:00:00,23.65,23.66,23.64,23.64,38400.0,12.5791,12.5844,12.5737,12.5737,38400.0
2005-08-09 14:10:00,23.64,23.65,23.61,23.65,31600.0,12.5737,12.5791,12.5578,12.5791,31600.0
2005-08-09 14:20:00,23.65,23.68,23.62,23.68,73800.0,12.5791,12.595,12.5631,12.595,73800.0
2005-08-09 14:30:00,23.68,23.68,23.65,23.65,51600.0,12.595,12.595,12.5791,12.5791,51600.0
2005-08-09 14:40:00,23.65,23.66,23.63,23.64,34800.0,12.5791,12.5844,12.5684,12.5737,34800.0
2005-08-09 14:50:00,23.64,23.65,23.63,23.64,40600.0,12.5737,12.5791,12.5684,12.5737,40600.0
2005-08-09 15:00:00,23.64,23.65,23.63,23.63,236600.0,12.5737,12.5791,12.5684,12.5684,236600.0
2005-08-09 15:10:00,23.63,23.63,23.61,23.61,71400.0,12.5684,12.5684,12.5578,12.5578,71400.0
2005-08-09 15:20:00,23.61,23.61,23.6,23.6,97600.0,12.5578,12.5578,12.5525,12.5525,97600.0
2005-08-09 15:30:00,23.6,23.61,23.6,23.61,61400.0,12.5525,12.5578,12.5525,12.5578,61400.0
2005-08-09 15:40:00,23.61,23.64,23.61,23.63,110200.0,12.5578,12.5737,12.5578,12.5684,110200.0
2005-08-09 15:50:00,23.64,23.65,23.62,23.65,148400.0,12.5737,12.5791,12.5631,12.5791,148400.0
2005-08-10 09:30:00,23.7,23.78,23.7,23.78,71400.0,12.6057,12.6482,12.6057,12.6482,71400.0
2005-08-10 09:40:00,23.78,23.8,23.77,23.8,33600.0,12.6482,12.6588,12.6429,12.6588,33600.0
2005-08-10 09:50:00,23.8,23.83,23.75,23.82,33400.0,12.6588,12.6748,12.6322,12.6695,33400.0
2005-08-10 10:00:00,23.82,23.85,23.8,23.8,40400.0,12.6695,12.6854,12.6588,12.6588,40400.0
2005-08-10 10:10:00,23.8,23.84,23.79,23.81,27600.0,12.6588,12.6801,12.6535,12.6642,27600.0
2005-08-10 10:20:00,23.8,23.83,23.79,23.82,45400.0,12.6588,12.6748,12.6535,12.6695,45400.0
2005-08-10 10:30:00,23.83,23.85,23.83,23.85,35000.0,12.6748,12.6854,12.6748,12.6854,35000.0
2005-08-10 10:40:00,23.85,23.9,23.84,23.9,63600.0,12.6854,12.712,12.6801,12.712,63600.0
2005-08-10 10:50:00,23.9,23.91,23.83,23.84,30600.0,12.712,12.7173,12.6748,12.6801,30600.0
2005-08-10 11:00:00,23.85,23.85,23.82,23.82,43400.0,12.6854,12.6854,12.6695,12.6695,43400.0
2005-08-10 11:10:00,23.82,23.82,23.8,23.8,27200.0,12.6695,12.6695,12.6588,12.6588,27200.0
2005-08-10 11:20:00,23.8,23.8,23.77,23.79,26400.0,12.6588,12.6588,12.6429,12.6535,26400.0
2005-08-10 11:30:00,23.79,23.85,23.79,23.84,49800.0,12.6535,12.6854,12.6535,12.6801,49800.0
2005-08-10 11:40:00,23.84,23.84,23.82,23.82,22200.0,12.6801,12.6801,12.6695,12.6695,22200.0
2005-08-10 11:50:00,23.82,23.84,23.8,23.82,60600.0,12.6695,12.6801,12.6588,12.6695,60600.0
2005-08-10 12:00:00,23.81,23.83,23.79,23.79,17000.0,12.6642,12.6748,12.6535,12.6535,17000.0
2005-08-10 12:10:00,23.78,23.79,23.78,23.79,28400.0,12.6482,12.6535,12.6482,12.6535,28400.0
2005-08-10 12:20:00,23.79,23.81,23.77,23.79,25800.0,12.6535,12.6642,12.6429,12.6535,25800.0
2005-08-10 12:30:00,23.78,23.78,23.71,23.74,39400.0,12.6482,12.6482,12.611,12.6269,39400.0
2005-08-10 12:40:00,23.73,23.75,23.71,23.75,22200.0,12.6216,12.6322,12.611,12.6322,22200.0
2005-08-10 12:50:00,23.75,23.76,23.75,23.75,19000.0,12.6322,12.6376,12.6322,12.6322,19000.0
2005-08-10 13:00:00,23.75,23.75,23.74,23.74,21400.0,12.6322,12.6322,12.6269,12.6269,21400.0
2005-08-10 13:10:00,23.73,23.75,23.71,23.75,31800.0,12.6216,12.6322,12.611,12.6322,31800.0
2005-08-10 13:20:00,23.75,23.78,23.75,23.78,15600.0,12.6322,12.6482,12.6322,12.6482,15600.0
2005-08-10 13:30:00,23.78,23.81,23.78,23.8,19400.0,12.6482,12.6642,12.6482,12.6588,19400.0
2005-08-10 13:40:00,23.8,23.8,23.77,23.77,22800.0,12.6588,12.6588,12.6429,12.6429,22800.0
2005-08-10 13:50:00,23.78,23.78,23.74,23.74,41200.0,12.6482,12.6482,12.6269,12.6269,41200.0
2005-08-10 14:00:00,23.74,23.75,23.71,23.71,154200.0,12.6269,12.6322,12.611,12.611,154200.0
2005-08-10 14:10:00,23.71,23.72,23.69,23.71,107600.0,12.611,12.6163,12.6003,12.611,107600.0
2005-08-10 14:20:00,23.72,23.72,23.7,23.7,82200.0,12.6163,12.6163,12.6057,12.6057,82200.0
2005-08-10 14:30:00,23.7,23.72,23.7,23.72,74600.0,12.6057,12.6163,12.6057,12.6163,74600.0
2005-08-10 14:40:00,23.72,23.75,23.72,23.74,71600.0,12.6163,12.6322,12.6163,12.6269,71600.0
2005-08-10 14:50:00,23.74,23.75,23.74,23.74,50200.0,12.6269,12.6322,12.6269,12.6269,50200.0
2005-08-10 15:00:00,23.75,23.75,23.7,23.71,61200.0,12.6322,12.6322,12.6057,12.611,61200.0
2005-08-10 15:10:00,23.71,23.72,23.68,23.69,169400.0,12.611,12.6163,12.595,12.6003,169400.0
2005-08-10 15:20:00,23.68,23.71,23.68,23.7,90000.0,12.595,12.611,12.595,12.6057,90000.0
2005-08-10 15:30:00,23.71,23.71,23.7,23.71,63200.0,12.611,12.611,12.6057,12.611,63200.0
2005-08-10 15:40:00,23.71,23.74,23.7,23.74,90200.0,12.611,12.6269,12.6057,12.6269,90200.0
2005-08-10 15:50:00,23.74,23.74,23.73,23.74,92800.0,12.6269,12.6269,12.6216,12.6269,92800.0
2005-08-11 09:30:00,23.78,23.84,23.71,23.84,45000.0,12.6482,12.6801,12.611,12.6801,45000.0
2005-08-11 09:40:00,23.83,23.83,23.77,23.79,73400.0,12.6748,12.6748,12.6429,12.6535,73400.0
2005-08-11 09:50:00,23.78,23.8,23.78,23.78,44200.0,12.6482,12.6588,12.6482,12.6482,44200.0
2005-08-11 10:00:00,23.79,23.8,23.78,23.8,71000.0,12.6535,12.6588,12.6482,12.6588,71000.0
2005-08-11 10:10:00,23.8,23.81,23.78,23.79,30000.0,12.6588,12.6642,12.6482,12.6535,30000.0
2005-08-11 10:20:00,23.79,23.82,23.78,23.81,54800.0,12.6535,12.6695,12.6482,12.6642,54800.0
2005-08-11 10:30:00,23.81,23.83,23.8,23.81,36800.0,12.6642,12.6748,12.6588,12.6642,36800.0
2005-08-11 10:40:00,23.82,23.83,23.81,23.83,34600.0,12.6695,12.6748,12.6642,12.6748,34600.0
2005-08-11 10:50:00,23.83,23.83,23.8,23.81,49800.0,12.6748,12.6748,12.6588,12.6642,49800.0
2005-08-11 11:00:00,23.81,23.82,23.8,23.8,38800.0,12.6642,12.6695,12.6588,12.6588,38800.0
2005-08-11 11:10:00,23.8,23.81,23.8,23.81,42800.0,12.6588,12.6642,12.6588,12.6642,42800.0
2005-08-11 11:20:00,23.81,23.81,23.81,23.81,32800.0,12.6642,12.6642,12.6642,12.6642,32800.0
2005-08-11 11:30:00,23.81,23.81,23.8,23.81,68400.0,12.6642,12.6642,12.6588,12.6642,68400.0
2005-08-11 11:40:00,23.8,23.84,23.8,23.84,86400.0,12.6588,12.6801,12.6588,12.6801,86400.0
2005-08-11 11:50:00,23.83,23.83,23.8,23.81,58800.0,12.6748,12.6748,12.6588,12.6642,58800.0
2005-08-11 12:00:00,23.81,23.81,23.79,23.79,96200.0,12.6642,12.6642,12.6535,12.6535,96200.0
2005-08-11 12:10:00,23.79,23.82,23.79,23.8,75800.0,12.6535,12.6695,12.6535,12.6588,75800.0
2005-08-11 12:20:00,23.8,23.8,23.78,23.78,60400.0,12.6588,12.6588,12.6482,12.6482,60400.0
2005-08-11 12:30:00,23.78,23.79,23.78,23.78,168400.0,12.6482,12.6535,12.6482,12.6482,168400.0
2005-08-11 12:40:00,23.78,23.79,23.78,23.78,56600.0,12.6482,12.6535,12.6482,12.6482,56600.0
2005-08-11 12:50:00,23.78,23.79,23.78,23.78,24400.0,12.6482,12.6535,12.6482,12.6482,24400.0
2005-08-11 13:00:00,23.78,23.79,23.77,23.78,90000.0,12.6482,12.6535,12.6429,12.6482,90000.0
2005-08-11 13:10:00,23.78,23.78,23.76,23.77,43400.0,12.6482,12.6482,12.6376,12.6429,43400.0
2005-08-11 13:20:00,23.77,23.8,23.76,23.79,104800.0,12.6429,12.6588,12.6376,12.6535,104800.0
2005-08-11 13:30:00,23.79,23.81,23.78,23.81,78400.0,12.6535,12.6642,12.6482,12.6642,78400.0
2005-08-11 13:40:00,23.8,23.81,23.8,23.81,35200.0,12.6588,12.6642,12.6588,12.6642,35200.0
2005-08-11 13:50:00,23.8,23.8,23.79,23.8,34800.0,12.6588,12.6588,12.6535,12.6588,34800.0
2005-08-11 14:00:00,23.8,23.8,23.8,23.8,65000.0,12.6588,12.6588,12.6588,12.6588,65000.0
2005-08-11 14:10:00,23.8,23.8,23.76,23.78,87400.0,12.6588,12.6588,12.6376,12.6482,87400.0
2005-08-11 14:20:00,23.78,23.79,23.78,23.79,25200.0,12.6482,12.6535,12.6482,12.6535,25200.0
2005-08-11 14:30:00,23.79,23.8,23.78,23.78,28800.0,12.6535,12.6588,12.6482,12.6482,28800.0
2005-08-11 14:40:00,23.78,23.8,23.78,23.79,23400.0,12.6482,12.6588,12.6482,12.6535,23400.0
2005-08-11 14:50:00,23.79,23.8,23.79,23.79,29000.0,12.6535,12.6588,12.6535,12.6535,29000.0
2005-08-11 15:00:00,23.79,23.8,23.79,23.79,40600.0,12.6535,12.6588,12.6535,12.6535,40600.0
2005-08-11 15:10:00,23.79,23.85,23.79,23.85,103000.0,12.6535,12.6854,12.6535,12.6854,103000.0
2005-08-11 15:20:00,23.84,23.84,23.82,23.83,57400.0,12.6801,12.6801,12.6695,12.6748,57400.0
2005-08-11 15:30:00,23.82,23.84,23.82,23.82,75600.0,12.6695,12.6801,12.6695,12.6695,75600.0
2005-08-11 15:40:00,23.83,23.83,23.82,23.83,66200.0,12.6748,12.6748,12.6695,12.6748,66200.0
2005-08-11 15:50:00,23.83,23.84,23.82,23.82,180600.0,12.6748,12.6801,12.6695,12.6695,180600.0
2005-08-12 09:30:00,23.75,23.85,23.75,23.77,40800.0,12.6322,12.6854,12.6322,12.6429,40800.0
2005-08-12 09:40:00,23.77,23.78,23.75,23.75,26400.0,12.6429,12.6482,12.6322,12.6322,26400.0
2005-08-12 09:50:00,23.75,23.78,23.75,23.77,59600.0,12.6322,12.6482,12.6322,12.6429,59600.0
2005-08-12 10:00:00,23.77,23.82,23.75,23.79,28600.0,12.6429,12.6695,12.6322,12.6535,28600.0
2005-08-12 10:10:00,23.78,23.81,23.77,23.79,16200.0,12.6482,12.6642,12.6429,12.6535,16200.0
2005-08-12 10:20:00,23.78,23.83,23.78,23.82,16400.0,12.6482,12.6748,12.6482,12.6695,16400.0
2005-08-12 10:30:00,23.82,23.84,23.81,23.84,19800.0,12.6695,12.6801,12.6642,12.6801,19800.0
2005-08-12 10:40:00,23.84,23.86,23.83,23.86,26000.0,12.6801,12.6908,12.6748,12.6908,26000.0
2005-08-12 10:50:00,23.86,23.88,23.85,23.87,32000.0,12.6908,12.7014,12.6854,12.6961,32000.0
2005-08-12 11:00:00,23.88,23.92,23.87,23.91,59400.0,12.7014,12.7227,12.6961,12.7173,59400.0
2005-08-12 11:10:00,23.91,23.91,23.86,23.88,41400.0,12.7173,12.7173,12.6908,12.7014,41400.0
2005-08-12 11:20:00,23.87,23.88,23.83,23.84,38600.0,12.6961,12.7014,12.6748,12.6801,38600.0
2005-08-12 11:30:00,23.83,23.84,23.82,23.83,51800.0,12.6748,12.6801,12.6695,12.6748,51800.0
2005-08-12 11:40:00,23.83,23.83,23.8,23.8,49400.0,12.6748,12.6748,12.6588,12.6588,49400.0
2005-08-12 11:50:00,23.8,23.81,23.78,23.79,35800.0,12.6588,12.6642,12.6482,12.6535,35800.0
2005-08-12 12:00:00,23.78,23.79,23.78,23.79,38000.0,12.6482,12.6535,12.6482,12.6535,38000.0
2005-08-12 12:10:00,23.78,23.81,23.78,23.81,16400.0,12.6482,12.6642,12.6482,12.6642,16400.0
2005-08-12 12:20:00,23.81,23.81,23.79,23.79,25800.0,12.6642,12.6642,12.6535,12.6535,25800.0
2005-08-12 12:30:00,23.78,23.81,23.78,23.79,16600.0,12.6482,12.6642,12.6482,12.6535,16600.0
2005-08-12 12:40:00,23.79,23.81,23.78,23.79,27800.0,12.6535,12.6642,12.6482,12.6535,27800.0
2005-08-12 12:50:00,23.79,23.79,23.77,23.78,33200.0,12.6535,12.6535,12.6429,12.6482,33200.0
2005-08-12 13:00:00,23.79,23.79,23.75,23.78,30800.0,12.6535,12.6535,12.6322,12.6482,30800.0
2005-08-12 13:10:00,23.78,23.8,23.78,23.8,22400.0,12.6482,12.6588,12.6482,12.6588,22400.0
2005-08-12 13:20:00,23.8,23.81,23.8,23.81,18400.0,12.6588,12.6642,12.6588,12.6642,18400.0
2005-08-12 13:30:00,23.81,23.81,23.8,23.8,14200.0,12.6642,12.6642,12.6588,12.6588,14200.0
2005-08-12 13:40:00,23.8,23.82,23.79,23.81,55800.0,12.6588,12.6695,12.6535,12.6642,55800.0
2005-08-12 13:50:00,23.8,23.81,23.8,23.8,21200.0,12.6588,12.6642,12.6588,12.6588,21200.0
2005-08-12 14:00:00,23.81,23.85,23.8,23.84,31000.0,12.6642,12.6854,12.6588,12.6801,31000.0
2005-08-12 14:10:00,23.84,23.84,23.82,23.84,24600.0,12.6801,12.6801,12.6695,12.6801,24600.0
2005-08-12 14:20:00,23.84,23.86,23.83,23.84,33200.0,12.6801,12.6908,12.6748,12.6801,33200.0
2005-08-12 14:30:00,23.84,23.84,23.83,23.84,15200.0,12.6801,12.6801,12.6748,12.6801,15200.0
2005-08-12 14:40:00,23.83,23.84,23.83,23.83,10200.0,12.6748,12.6801,12.6748,12.6748,10200.0
2005-08-12 14:50:00,23.83,23.85,23.82,23.83,22400.0,12.6748,12.6854,12.6695,12.6748,22400.0
2005-08-12 15:00:00,23.83,23.84,23.82,23.84,15400.0,12.6748,12.6801,12.6695,12.6801,15400.0
2005-08-12 15:10:00,23.84,23.85,23.83,23.84,27000.0,12.6801,12.6854,12.6748,12.6801,27000.0
2005-08-12 15:20:00,23.83,23.89,23.83,23.89,121600.0,12.6748,12.7067,12.6748,12.7067,121600.0
2005-08-12 15:30:00,23.9,23.91,23.87,23.91,85600.0,12.712,12.7173,12.6961,12.7173,85600.0
2005-08-12 15:40:00,23.91,23.93,23.88,23.9,84400.0,12.7173,12.728,12.7014,12.712,84400.0
2005-08-12 15:50:00,23.9,23.91,23.84,23.85,66600.0,12.712,12.7173,12.6801,12.6854,66600.0
2005-08-15 09:30:00,23.89,23.93,23.88,23.91,69800.0,12.7067,12.728,12.7014,12.7173,69800.0
2005-08-15 09:40:00,23.92,23.95,23.9,23.93,112800.0,12.7227,12.7386,12.712,12.728,112800.0
2005-08-15 09:50:00,23.93,23.95,23.9,23.9,43600.0,12.728,12.7386,12.712,12.712,43600.0
2005-08-15 10:00:00,23.9,23.93,23.88,23.88,158600.0,12.712,12.728,12.7014,12.7014,158600.0
2005-08-15 10:10:00,23.89,23.89,23.86,23.86,90600.0,12.7067,12.7067,12.6908,12.6908,90600.0
2005-08-15 10:20:00,23.86,23.87,23.84,23.86,35400.0,12.6908,12.6961,12.6801,12.6908,35400.0
2005-08-15 10:30:00,23.86,23.86,23.85,23.85,22200.0,12.6908,12.6908,12.6854,12.6854,22200.0
2005-08-15 10:40:00,23.85,23.88,23.85,23.87,25200.0,12.6854,12.7014,12.6854,12.6961,25200.0
2005-08-15 10:50:00,23.88,23.88,23.87,23.88,32600.0,12.7014,12.7014,12.6961,12.7014,32600.0
2005-08-15 11:00:00,23.88,23.89,23.87,23.87,37200.0,12.7014,12.7067,12.6961,12.6961,37200.0
2005-08-15 11:10:00,23.87,23.87,23.85,23.86,21200.0,12.6961,12.6961,12.6854,12.6908,21200.0
2005-08-15 11:20:00,23.86,23.86,23.84,23.85,48200.0,12.6908,12.6908,12.6801,12.6854,48200.0
2005-08-15 11:30:00,23.84,23.85,23.84,23.84,16000.0,12.6801,12.6854,12.6801,12.6801,16000.0
2005-08-15 11:40:00,23.84,23.85,23.84,23.85,45000.0,12.6801,12.6854,12.6801,12.6854,45000.0
2005-08-15 11:50:00,23.85,23.86,23.85,23.86,18800.0,12.6854,12.6908,12.6854,12.6908,18800.0
2005-08-15 12:00:00,23.86,23.86,23.85,23.86,18600.0,12.6908,12.6908,12.6854,12.6908,18600.0
2005-08-15 12:10:00,23.85,23.87,23.84,23.86,26800.0,12.6854,12.6961,12.6801,12.6908,26800.0
2005-08-15 12:20:00,23.86,23.88,23.85,23.87,45000.0,12.6908,12.7014,12.6854,12.6961,45000.0
2005-08-15 12:30:00,23.87,23.89,23.86,23.86,64000.0,12.6961,12.7067,12.6908,12.6908,64000.0
2005-08-15 12:40:00,23.86,23.88,23.85,23.86,79200.0,12.6908,12.7014,12.6854,12.6908,79200.0
2005-08-15 12:50:00,23.86,23.88,23.85,23.85,23600.0,12.6908,12.7014,12.6854,12.6854,23600.0
2005-08-15 13:00:00,23.85,23.86,23.84,23.85,32200.0,12.6854,12.6908,12.6801,12.6854,32200.0
2005-08-15 13:10:00,23.85,23.86,23.85,23.86,23800.0,12.6854,12.6908,12.6854,12.6908,23800.0
2005-08-15 13:20:00,23.86,23.9,23.85,23.89,42400.0,12.6908,12.712,12.6854,12.7067,42400.0
2005-08-15 13:30:00,23.9,23.91,23.88,23.9,48800.0,12.712,12.7173,12.7014,12.712,48800.0
2005-08-15 13:40:00,23.9,23.93,23.9,23.92,37200.0,12.712,12.728,12.712,12.7227,37200.0
2005-08-15 13:50:00,23.92,23.92,23.91,23.91,13200.0,12.7227,12.7227,12.7173,12.7173,13200.0
2005-08-15 14:00:00,23.91,23.91,23.9,23.9,25000.0,12.7173,12.7173,12.712,12.712,25000.0
2005-08-15 14:10:00,23.89,23.9,23.89,23.9,36600.0,12.7067,12.712,12.7067,12.712,36600.0
2005-08-15 14:20:00,23.89,23.9,23.89,23.9,40800.0,12.7067,12.712,12.7067,12.712,40800.0
2005-08-15 14:30:00,23.89,23.9,23.88,23.88,82200.0,12.7067,12.712,12.7014,12.7014,82200.0
2005-08-15 14:40:00,23.88,23.9,23.88,23.9,44000.0,12.7014,12.712,12.7014,12.712,44000.0
2005-08-15 14:50:00,23.89,23.91,23.89,23.9,73200.0,12.7067,12.7173,12.7067,12.712,73200.0
2005-08-15 15:00:00,23.91,23.91,23.88,23.89,75400.0,12.7173,12.7173,12.7014,12.7067,75400.0
2005-08-15 15:10:00,23.89,23.9,23.88,23.9,86400.0,12.7067,12.712,12.7014,12.712,86400.0
2005-08-15 15:20:00,23.9,23.91,23.88,23.89,26000.0,12.712,12.7173,12.7014,12.7067,26000.0
2005-08-15 15:30:00,23.89,23.9,23.88,23.89,30200.0,12.7067,12.712,12.7014,12.7067,30200.0
2005-08-15 15:40:00,23.88,23.89,23.88,23.89,41600.0,12.7014,12.7067,12.7014,12.7067,41600.0
2005-08-15 15:50:00,23.88,23.89,23.85,23.86,101800.0,12.7014,12.7067,12.6854,12.6908,101800.0
2005-08-16 09:30:00,23.86,23.92,23.82,23.91,66600.0,12.6908,12.7227,12.6695,12.7173,66600.0
2005-08-16 09:40:00,23.91,23.91,23.86,23.86,91400.0,12.7173,12.7173,12.6908,12.6908,91400.0
2005-08-16 09:50:00,23.87,23.88,23.85,23.87,50400.0,12.6961,12.7014,12.6854,12.6961,50400.0
2005-08-16 10:00:00,23.88,23.88,23.85,23.87,38000.0,12.7014,12.7014,12.6854,12.6961,38000.0
2005-08-16 10:10:00,23.87,23.87,23.85,23.85,55800.0,12.6961,12.6961,12.6854,12.6854,55800.0
2005-08-16 10:20:00,23.85,23.86,23.85,23.85,23000.0,12.6854,12.6908,12.6854,12.6854,23000.0
2005-08-16 10:30:00,23.86,23.86,23.83,23.83,30200.0,12.6908,12.6908,12.6748,12.6748,30200.0
2005-08-16 10:40:00,23.84,23.84,23.82,23.82,42400.0,12.6801,12.6801,12.6695,12.6695,42400.0
2005-08-16 10:50:00,23.82,23.82,23.79,23.8,41400.0,12.6695,12.6695,12.6535,12.6588,41400.0
2005-08-16 11:00:00,23.8,23.8,23.78,23.79,14000.0,12.6588,12.6588,12.6482,12.6535,14000.0
2005-08-16 11:10:00,23.79,23.8,23.78,23.78,23600.0,12.6535,12.6588,12.6482,12.6482,23600.0
2005-08-16 11:20:00,23.78,23.78,23.75,23.76,72600.0,12.6482,12.6482,12.6322,12.6376,72600.0
2005-08-16 11:30:00,23.75,23.76,23.74,23.74,34800.0,12.6322,12.6376,12.6269,12.6269,34800.0
2005-08-16 11:40:00,23.75,23.76,23.74,23.75,26600.0,12.6322,12.6376,12.6269,12.6322,26600.0
2005-08-16 11:50:00,23.75,23.76,23.74,23.75,44600.0,12.6322,12.6376,12.6269,12.6322,44600.0
2005-08-16 12:00:00,23.75,23.76,23.73,23.73,51600.0,12.6322,12.6376,12.6216,12.6216,51600.0
2005-08-16 12:10:00,23.73,23.74,23.73,23.74,15400.0,12.6216,12.6269,12.6216,12.6269,15400.0
2005-08-16 12:20:00,23.74,23.74,23.73,23.74,17000.0,12.6269,12.6269,12.6216,12.6269,17000.0
2005-08-16 12:30:00,23.74,23.76,23.73,23.75,25000.0,12.6269,12.6376,12.6216,12.6322,25000.0
2005-08-16 12:40:00,23.75,23.79,23.75,23.76,27400.0,12.6322,12.6535,12.6322,12.6376,27400.0
2005-08-16 12:50:00,23.76,23.77,23.75,23.77,14200.0,12.6376,12.6429,12.6322,12.6429,14200.0
2005-08-16 13:00:00,23.77,23.77,23.77,23.77,20000.0,12.6429,12.6429,12.6429,12.6429,20000.0
2005-08-16 13:10:00,23.77,23.78,23.77,23.78,48400.0,12.6429,12.6482,12.6429,12.6482,48400.0
2005-08-16 13:20:00,23.79,23.8,23.78,23.8,34200.0,12.6535,12.6588,12.6482,12.6588,34200.0
2005-08-16 13:30:00,23.79,23.79,23.77,23.77,36800.0,12.6535,12.6535,12.6429,12.6429,36800.0
2005-08-16 13:40:00,23.77,23.78,23.77,23.78,36600.0,12.6429,12.6482,12.6429,12.6482,36600.0
2005-08-16 13:50:00,23.78,23.79,23.77,23.78,33600.0,12.6482,12.6535,12.6429,12.6482,33600.0
2005-08-16 14:00:00,23.78,23.79,23.78,23.79,19200.0,12.6482,12.6535,12.6482,12.6535,19200.0
2005-08-16 14:10:00,23.78,23.79,23.78,23.78,49600.0,12.6482,12.6535,12.6482,12.6482,49600.0
2005-08-16 14:20:00,23.78,23.79,23.77,23.77,63200.0,12.6482,12.6535,12.6429,12.6429,63200.0
2005-08-16 14:30:00,23.77,23.79,23.77,23.79,18600.0,12.6429,12.6535,12.6429,12.6535,18600.0
2005-08-16 14:40:00,23.78,23.8,23.78,23.8,31600.0,12.6482,12.6588,12.6482,12.6588,31600.0
2005-08-16 14:50:00,23.79,23.8,23.78,23.8,29600.0,12.6535,12.6588,12.6482,12.6588,29600.0
2005-08-16 15:00:00,23.8,23.82,23.8,23.82,20800.0,12.6588,12.6695,12.6588,12.6695,20800.0
2005-08-16 15:10:00,23.82,23.82,23.78,23.79,47600.0,12.6695,12.6695,12.6482,12.6535,47600.0
2005-08-16 15:20:00,23.79,23.79,23.73,23.73,59000.0,12.6535,12.6535,12.6216,12.6216,59000.0
2005-08-16 15:30:00,23.73,23.74,23.73,23.73,69600.0,12.6216,12.6269,12.6216,12.6216,69600.0
2005-08-16 15:40:00,23.73,23.78,23.73,23.78,85600.0,12.6216,12.6482,12.6216,12.6482,85600.0
2005-08-16 15:50:00,23.77,23.77,23.7,23.71,98000.0,12.6429,12.6429,12.6057,12.611,98000.0
2005-08-17 09:30:00,23.69,23.71,23.6,23.63,37600.0,12.6003,12.611,12.5525,12.5684,37600.0
2005-08-17 09:40:00,23.63,23.75,23.6,23.74,70400.0,12.5684,12.6322,12.5525,12.6269,70400.0
2005-08-17 09:50:00,23.74,23.76,23.74,23.76,63800.0,12.6269,12.6376,12.6269,12.6376,63800.0
2005-08-17 10:00:00,23.75,23.78,23.75,23.78,43400.0,12.6322,12.6482,12.6322,12.6482,43400.0
2005-08-17 10:10:00,23.78,23.84,23.77,23.83,38200.0,12.6482,12.6801,12.6429,12.6748,38200.0
2005-08-17 10:20:00,23.83,23.85,23.83,23.83,30800.0,12.6748,12.6854,12.6748,12.6748,30800.0
2005-08-17 10:30:00,23.83,23.83,23.8,23.82,60200.0,12.6748,12.6748,12.6588,12.6695,60200.0
2005-08-17 10:40:00,23.82,23.83,23.81,23.81,43400.0,12.6695,12.6748,12.6642,12.6642,43400.0
2005-08-17 10:50:00,23.81,23.82,23.8,23.8,48000.0,12.6642,12.6695,12.6588,12.6588,48000.0
2005-08-17 11:00:00,23.81,23.82,23.8,23.8,64000.0,12.6642,12.6695,12.6588,12.6588,64000.0
2005-08-17 11:10:00,23.8,23.84,23.79,23.83,68000.0,12.6588,12.6801,12.6535,12.6748,68000.0
2005-08-17 11:20:00,23.83,23.83,23.81,23.81,20800.0,12.6748,12.6748,12.6642,12.6642,20800.0
2005-08-17 11:30:00,23.81,23.81,23.8,23.81,24400.0,12.6642,12.6642,12.6588,12.6642,24400.0
2005-08-17 11:40:00,23.8,23.81,23.8,23.81,98400.0,12.6588,12.6642,12.6588,12.6642,98400.0
2005-08-17 11:50:00,23.81,23.81,23.8,23.81,22000.0,12.6642,12.6642,12.6588,12.6642,22000.0
2005-08-17 12:00:00,23.81,23.81,23.8,23.8,12800.0,12.6642,12.6642,12.6588,12.6588,12800.0
2005-08-17 12:10:00,23.8,23.82,23.8,23.82,55800.0,12.6588,12.6695,12.6588,12.6695,55800.0
2005-08-17 12:20:00,23.82,23.82,23.8,23.8,17000.0,12.6695,12.6695,12.6588,12.6588,17000.0
2005-08-17 12:30:00,23.81,23.82,23.8,23.81,42800.0,12.6642,12.6695,12.6588,12.6642,42800.0
2005-08-17 12:40:00,23.81,23.81,23.8,23.8,9200.0,12.6642,12.6642,12.6588,12.6588,9200.0
2005-08-17 12:50:00,23.8,23.81,23.8,23.8,31000.0,12.6588,12.6642,12.6588,12.6588,31000.0
2005-08-17 13:00:00,23.81,23.81,23.8,23.8,12200.0,12.6642,12.6642,12.6588,12.6588,12200.0
2005-08-17 13:10:00,23.8,23.81,23.8,23.8,43200.0,12.6588,12.6642,12.6588,12.6588,43200.0
2005-08-17 13:20:00,23.81,23.84,23.81,23.82,19800.0,12.6642,12.6801,12.6642,12.6695,19800.0
2005-08-17 13:30:00,23.82,23.84,23.82,23.83,21600.0,12.6695,12.6801,12.6695,12.6748,21600.0
2005-08-17 13:40:00,23.83,23.85,23.83,23.84,53600.0,12.6748,12.6854,12.6748,12.6801,53600.0
2005-08-17 13:50:00,23.84,23.86,23.84,23.85,67800.0,12.6801,12.6908,12.6801,12.6854,67800.0
2005-08-17 14:00:00,23.86,23.86,23.83,23.84,42400.0,12.6908,12.6908,12.6748,12.6801,42400.0
2005-08-17 14:10:00,23.84,23.86,23.82,23.86,17000.0,12.6801,12.6908,12.6695,12.6908,17000.0
2005-08-17 14:20:00,23.86,23.86,23.84,23.86,52400.0,12.6908,12.6908,12.6801,12.6908,52400.0
2005-08-17 14:30:00,23.86,23.86,23.82,23.84,30400.0,12.6908,12.6908,12.6695,12.6801,30400.0
2005-08-17 14:40:00,23.84,23.84,23.79,23.8,59200.0,12.6801,12.6801,12.6535,12.6588,59200.0
2005-08-17 14:50:00,23.8,23.81,23.79,23.81,51800.0,12.6588,12.6642,12.6535,12.6642,51800.0
2005-08-17 15:00:00,23.81,23.83,23.8,23.82,83600.0,12.6642,12.6748,12.6588,12.6695,83600.0
2005-08-17 15:10:00,23.82,23.84,23.81,23.82,23600.0,12.6695,12.6801,12.6642,12.6695,23600.0
2005-08-17 15:20:00,23.82,23.82,23.79,23.8,35200.0,12.6695,12.6695,12.6535,12.6588,35200.0
2005-08-17 15:30:00,23.8,23.83,23.8,23.8,107600.0,12.6588,12.6748,12.6588,12.6588,107600.0
2005-08-17 15:40:00,23.8,23.83,23.8,23.81,180600.0,12.6588,12.6748,12.6588,12.6642,180600.0
2005-08-17 15:50:00,23.8,23.81,23.79,23.79,84400.0,12.6588,12.6642,12.6535,12.6535,84400.0
2005-08-18 09:30:00,23.74,23.85,23.74,23.84,130200.0,12.6269,12.6854,12.6269,12.6801,130200.0
2005-08-18 09:40:00,23.85,23.89,23.85,23.86,62400.0,12.6854,12.7067,12.6854,12.6908,62400.0
2005-08-18 09:50:00,23.86,23.88,23.85,23.86,53400.0,12.6908,12.7014,12.6854,12.6908,53400.0
2005-08-18 10:00:00,23.86,23.89,23.85,23.89,135200.0,12.6908,12.7067,12.6854,12.7067,135200.0
2005-08-18 10:10:00,23.89,23.92,23.89,23.92,108200.0,12.7067,12.7227,12.7067,12.7227,108200.0
2005-08-18 10:20:00,23.93,23.93,23.92,23.93,36200.0,12.728,12.728,12.7227,12.728,36200.0
2005-08-18 10:30:00,23.93,23.93,23.92,23.92,53600.0,12.728,12.728,12.7227,12.7227,53600.0
2005-08-18 10:40:00,23.92,23.92,23.9,23.91,39800.0,12.7227,12.7227,12.712,12.7173,39800.0
2005-08-18 10:50:00,23.9,23.9,23.89,23.9,35000.0,12.712,12.712,12.7067,12.712,35000.0
2005-08-18 11:00:00,23.89,23.9,23.87,23.88,50000.0,12.7067,12.712,12.6961,12.7014,50000.0
2005-08-18 11:10:00,23.88,23.88,23.86,23.87,52000.0,12.7014,12.7014,12.6908,12.6961,52000.0
2005-08-18 11:20:00,23.87,23.89,23.87,23.88,25200.0,12.6961,12.7067,12.6961,12.7014,25200.0
2005-08-18 11:30:00,23.88,23.89,23.88,23.88,52400.0,12.7014,12.7067,12.7014,12.7014,52400.0
2005-08-18 11:40:00,23.88,23.9,23.88,23.9,36400.0,12.7014,12.712,12.7014,12.712,36400.0
2005-08-18 11:50:00,23.9,23.9,23.89,23.89,38800.0,12.712,12.712,12.7067,12.7067,38800.0
2005-08-18 12:00:00,23.89,23.92,23.89,23.91,30400.0,12.7067,12.7227,12.7067,12.7173,30400.0
2005-08-18 12:10:00,23.92,23.92,23.89,23.9,20000.0,12.7227,12.7227,12.7067,12.712,20000.0
2005-08-18 12:20:00,23.9,23.93,23.9,23.93,31400.0,12.712,12.728,12.712,12.728,31400.0
2005-08-18 12:30:00,23.93,23.93,23.92,23.92,16000.0,12.728,12.728,12.7227,12.7227,16000.0
2005-08-18 12:40:00,23.91,23.91,23.9,23.91,27400.0,12.7173,12.7173,12.712,12.7173,27400.0
2005-08-18 12:50:00,23.91,23.92,23.91,23.91,20200.0,12.7173,12.7227,12.7173,12.7173,20200.0
2005-08-18 13:00:00,23.91,23.91,23.9,23.9,20600.0,12.7173,12.7173,12.712,12.712,20600.0
2005-08-18 13:10:00,23.9,23.91,23.9,23.91,24600.0,12.712,12.7173,12.712,12.7173,24600.0
2005-08-18 13:20:00,23.91,23.93,23.91,23.93,24200.0,12.7173,12.728,12.7173,12.728,24200.0
2005-08-18 13:30:00,23.93,23.93,23.93,23.93,11400.0,12.728,12.728,12.728,12.728,11400.0
2005-08-18 13:40:00,23.93,23.93,23.92,23.92,14200.0,12.728,12.728,12.7227,12.7227,14200.0
2005-08-18 13:50:00,23.92,23.92,23.9,23.91,44400.0,12.7227,12.7227,12.712,12.7173,44400.0
2005-08-18 14:00:00,23.91,23.91,23.89,23.91,37200.0,12.7173,12.7173,12.7067,12.7173,37200.0
2005-08-18 14:10:00,23.9,23.91,23.9,23.91,17800.0,12.712,12.7173,12.712,12.7173,17800.0
2005-08-18 14:20:00,23.91,23.91,23.88,23.88,50400.0,12.7173,12.7173,12.7014,12.7014,50400.0
2005-08-18 14:30:00,23.88,23.92,23.88,23.91,80600.0,12.7014,12.7227,12.7014,12.7173,80600.0
2005-08-18 14:40:00,23.91,23.92,23.9,23.91,24200.0,12.7173,12.7227,12.712,12.7173,24200.0
2005-08-18 14:50:00,23.91,23.91,23.9,23.91,21600.0,12.7173,12.7173,12.712,12.7173,21600.0
2005-08-18 15:00:00,23.91,23.91,23.9,23.91,24600.0,12.7173,12.7173,12.712,12.7173,24600.0
2005-08-18 15:10:00,23.91,23.93,23.91,23.93,68600.0,12.7173,12.728,12.7173,12.728,68600.0
2005-08-18 15:20:00,23.93,23.93,23.9,23.9,34400.0,12.728,12.728,12.712,12.712,34400.0
2005-08-18 15:30:00,23.9,23.91,23.88,23.89,30000.0,12.712,12.7173,12.7014,12.7067,30000.0
2005-08-18 15:40:00,23.89,23.92,23.89,23.91,69000.0,12.7067,12.7227,12.7067,12.7173,69000.0
2005-08-18 15:50:00,23.91,23.91,23.85,23.85,114800.0,12.7173,12.7173,12.6854,12.6854,114800.0
2005-08-19 09:30:00,23.96,23.99,23.88,23.92,250000.0,12.7439,12.7599,12.7014,12.7227,250000.0
2005-08-19 09:40:00,23.93,23.94,23.9,23.91,89600.0,12.728,12.7333,12.712,12.7173,89600.0
2005-08-19 09:50:00,23.91,23.93,23.9,23.93,114000.0,12.7173,12.728,12.712,12.728,114000.0
2005-08-19 10:00:00,23.93,23.97,23.93,23.95,17200.0,12.728,12.7493,12.728,12.7386,17200.0
2005-08-19 10:10:00,23.95,23.95,23.91,23.91,20200.0,12.7386,12.7386,12.7173,12.7173,20200.0
2005-08-19 10:20:00,23.92,23.93,23.92,23.93,19400.0,12.7227,12.728,12.7227,12.728,19400.0
2005-08-19 10:30:00,23.93,23.93,23.91,23.91,25400.0,12.728,12.728,12.7173,12.7173,25400.0
2005-08-19 10:40:00,23.91,23.92,23.89,23.92,31000.0,12.7173,12.7227,12.7067,12.7227,31000.0
2005-08-19 10:50:00,23.92,23.93,23.89,23.9,27000.0,12.7227,12.728,12.7067,12.712,27000.0
2005-08-19 11:00:00,23.9,23.93,23.9,23.93,62000.0,12.712,12.728,12.712,12.728,62000.0
2005-08-19 11:10:00,23.93,23.95,23.93,23.93,40600.0,12.728,12.7386,12.728,12.728,40600.0
2005-08-19 11:20:00,23.93,23.96,23.93,23.95,50800.0,12.728,12.7439,12.728,12.7386,50800.0
2005-08-19 11:30:00,23.95,23.96,23.95,23.96,20800.0,12.7386,12.7439,12.7386,12.7439,20800.0
2005-08-19 11:40:00,23.96,23.97,23.95,23.96,19800.0,12.7439,12.7493,12.7386,12.7439,19800.0
2005-08-19 11:50:00,23.96,23.96,23.94,23.95,20400.0,12.7439,12.7439,12.7333,12.7386,20400.0
2005-08-19 12:00:00,23.94,23.96,23.94,23.95,25800.0,12.7333,12.7439,12.7333,12.7386,25800.0
2005-08-19 12:10:00,23.95,23.96,23.94,23.94,11400.0,12.7386,12.7439,12.7333,12.7333,11400.0
2005-08-19 12:20:00,23.95,23.96,23.95,23.95,91400.0,12.7386,12.7439,12.7386,12.7386,91400.0
2005-08-19 12:30:00,23.95,23.96,23.94,23.96,44200.0,12.7386,12.7439,12.7333,12.7439,44200.0
2005-08-19 12:40:00,23.96,23.97,23.96,23.97,9000.0,12.7439,12.7493,12.7439,12.7493,9000.0
2005-08-19 12:50:00,23.96,23.98,23.93,23.96,63800.0,12.7439,12.7546,12.728,12.7439,63800.0
2005-08-19 13:00:00,23.95,23.95,23.94,23.95,6200.0,12.7386,12.7386,12.7333,12.7386,6200.0
2005-08-19 13:10:00,23.95,23.95,23.93,23.94,79400.0,12.7386,12.7386,12.728,12.7333,79400.0
2005-08-19 13:20:00,23.95,23.96,23.95,23.95,28800.0,12.7386,12.7439,12.7386,12.7386,28800.0
2005-08-19 13:30:00,23.95,23.96,23.95,23.96,6200.0,12.7386,12.7439,12.7386,12.7439,6200.0
2005-08-19 13:40:00,23.96,23.96,23.95,23.95,11200.0,12.7439,12.7439,12.7386,12.7386,11200.0
2005-08-19 13:50:00,23.96,23.96,23.95,23.95,15000.0,12.7439,12.7439,12.7386,12.7386,15000.0
2005-08-19 14:00:00,23.95,23.96,23.95,23.95,32600.0,12.7386,12.7439,12.7386,12.7386,32600.0
2005-08-19 14:10:00,23.95,23.96,23.95,23.95,22600.0,12.7386,12.7439,12.7386,12.7386,22600.0
2005-08-19 14:20:00,23.95,23.96,23.93,23.95,34800.0,12.7386,12.7439,12.728,12.7386,34800.0
2005-08-19 14:30:00,23.95,23.96,23.93,23.94,153600.0,12.7386,12.7439,12.728,12.7333,153600.0
2005-08-19 14:40:00,23.94,23.95,23.93,23.94,35600.0,12.7333,12.7386,12.728,12.7333,35600.0
2005-08-19 14:50:00,23.94,23.96,23.93,23.95,21800.0,12.7333,12.7439,12.728,12.7386,21800.0
2005-08-19 15:00:00,23.95,23.95,23.94,23.95,10600.0,12.7386,12.7386,12.7333,12.7386,10600.0
2005-08-19 15:10:00,23.95,23.95,23.95,23.95,13000.0,12.7386,12.7386,12.7386,12.7386,13000.0
2005-08-19 15:20:00,23.95,23.95,23.94,23.95,94600.0,12.7386,12.7386,12.7333,12.7386,94600.0
2005-08-19 15:30:00,23.96,23.96,23.93,23.93,24200.0,12.7439,12.7439,12.728,12.728,24200.0
2005-08-19 15:40:00,23.93,23.93,23.91,23.92,52600.0,12.728,12.728,12.7173,12.7227,52600.0
2005-08-19 15:50:00,23.92,23.93,23.91,23.91,106400.0,12.7227,12.728,12.7173,12.7173,106400.0
2005-08-22 09:30:00,23.99,23.99,23.95,23.98,76400.0,12.7599,12.7599,12.7386,12.7546,76400.0
2005-08-22 09:40:00,23.98,23.99,23.96,23.98,35600.0,12.7546,12.7599,12.7439,12.7546,35600.0
2005-08-22 09:50:00,23.99,24.0,23.97,23.99,102400.0,12.7599,12.7652,12.7493,12.7599,102400.0
2005-08-22 10:00:00,23.98,24.0,23.93,23.95,89600.0,12.7546,12.7652,12.728,12.7386,89600.0
2005-08-22 10:10:00,23.95,23.95,23.92,23.93,39200.0,12.7386,12.7386,12.7227,12.728,39200.0
2005-08-22 10:20:00,23.94,23.96,23.93,23.93,36600.0,12.7333,12.7439,12.728,12.728,36600.0
2005-08-22 10:30:00,23.93,23.98,23.93,23.97,42200.0,12.728,12.7546,12.728,12.7493,42200.0
2005-08-22 10:40:00,23.98,23.99,23.97,23.98,18000.0,12.7546,12.7599,12.7493,12.7546,18000.0
2005-08-22 10:50:00,23.97,23.97,23.95,23.95,21800.0,12.7493,12.7493,12.7386,12.7386,21800.0
2005-08-22 11:00:00,23.95,23.96,23.93,23.96,26600.0,12.7386,12.7439,12.728,12.7439,26600.0
2005-08-22 11:10:00,23.95,23.98,23.95,23.97,30400.0,12.7386,12.7546,12.7386,12.7493,30400.0
2005-08-22 11:20:00,23.97,24.03,23.97,24.03,49800.0,12.7493,12.7812,12.7493,12.7812,49800.0
2005-08-22 11:30:00,24.02,24.05,24.02,24.04,29600.0,12.7759,12.7918,12.7759,12.7865,29600.0
2005-08-22 11:40:00,24.04,24.04,24.01,24.02,21800.0,12.7865,12.7865,12.7705,12.7759,21800.0
2005-08-22 11:50:00,24.02,24.02,23.93,23.93,40800.0,12.7759,12.7759,12.728,12.728,40800.0
2005-08-22 12:00:00,23.93,23.93,23.85,23.86,41600.0,12.728,12.728,12.6854,12.6908,41600.0
2005-08-22 12:10:00,23.86,23.87,23.85,23.86,27000.0,12.6908,12.6961,12.6854,12.6908,27000.0
2005-08-22 12:20:00,23.85,23.85,23.82,23.83,25000.0,12.6854,12.6854,12.6695,12.6748,25000.0
2005-08-22 12:30:00,23.82,23.83,23.78,23.81,55000.0,12.6695,12.6748,12.6482,12.6642,55000.0
2005-08-22 12:40:00,23.81,23.82,23.8,23.82,16800.0,12.6642,12.6695,12.6588,12.6695,16800.0
2005-08-22 12:50:00,23.82,23.82,23.8,23.81,16400.0,12.6695,12.6695,12.6588,12.6642,16400.0
2005-08-22 13:00:00,23.81,23.82,23.8,23.8,13600.0,12.6642,12.6695,12.6588,12.6588,13600.0
2005-08-22 13:10:00,23.8,23.8,23.74,23.75,50600.0,12.6588,12.6588,12.6269,12.6322,50600.0
2005-08-22 13:20:00,23.75,23.82,23.75,23.82,39600.0,12.6322,12.6695,12.6322,12.6695,39600.0
2005-08-22 13:30:00,23.82,23.82,23.81,23.81,12600.0,12.6695,12.6695,12.6642,12.6642,12600.0
2005-08-22 13:40:00,23.82,23.84,23.82,23.84,14200.0,12.6695,12.6801,12.6695,12.6801,14200.0
2005-08-22 13:50:00,23.84,23.86,23.84,23.86,28200.0,12.6801,12.6908,12.6801,12.6908,28200.0
2005-08-22 14:00:00,23.86,23.86,23.83,23.84,26200.0,12.6908,12.6908,12.6748,12.6801,26200.0
2005-08-22 14:10:00,23.83,23.88,23.83,23.88,27600.0,12.6748,12.7014,12.6748,12.7014,27600.0
2005-08-22 14:20:00,23.88,23.91,23.86,23.86,46800.0,12.7014,12.7173,12.6908,12.6908,46800.0
2005-08-22 14:30:00,23.86,23.92,23.86,23.9,34600.0,12.6908,12.7227,12.6908,12.712,34600.0
2005-08-22 14:40:00,23.9,23.92,23.89,23.9,26000.0,12.712,12.7227,12.7067,12.712,26000.0
2005-08-22 14:50:00,23.91,23.92,23.88,23.88,31600.0,12.7173,12.7227,12.7014,12.7014,31600.0
2005-08-22 15:00:00,23.88,23.9,23.86,23.9,46400.0,12.7014,12.712,12.6908,12.712,46400.0
2005-08-22 15:10:00,23.9,23.9,23.88,23.89,15800.0,12.712,12.712,12.7014,12.7067,15800.0
2005-08-22 15:20:00,23.89,23.9,23.85,23.88,43000.0,12.7067,12.712,12.6854,12.7014,43000.0
2005-08-22 15:30:00,23.88,23.93,23.88,23.92,32600.0,12.7014,12.728,12.7014,12.7227,32600.0
2005-08-22 15:40:00,23.92,23.93,23.9,23.93,76200.0,12.7227,12.728,12.712,12.728,76200.0
2005-08-22 15:50:00,23.93,23.93,23.91,23.92,86200.0,12.728,12.728,12.7173,12.7227,86200.0
2005-08-23 09:30:00,23.92,23.98,23.9,23.91,63200.0,12.7227,12.7546,12.712,12.7173,63200.0
2005-08-23 09:40:00,23.91,23.92,23.83,23.84,47000.0,12.7173,12.7227,12.6748,12.6801,47000.0
2005-08-23 09:50:00,23.84,23.85,23.82,23.85,26200.0,12.6801,12.6854,12.6695,12.6854,26200.0
2005-08-23 10:00:00,23.85,23.9,23.82,23.9,27400.0,12.6854,12.712,12.6695,12.712,27400.0
2005-08-23 10:10:00,23.9,23.94,23.88,23.92,16800.0,12.712,12.7333,12.7014,12.7227,16800.0
2005-08-23 10:20:00,23.92,23.98,23.91,23.96,34600.0,12.7227,12.7546,12.7173,12.7439,34600.0
2005-08-23 10:30:00,23.96,23.96,23.91,23.91,19400.0,12.7439,12.7439,12.7173,12.7173,19400.0
2005-08-23 10:40:00,23.9,23.93,23.9,23.93,291200.0,12.712,12.728,12.712,12.728,291200.0
2005-08-23 10:50:00,23.93,23.93,23.88,23.89,31400.0,12.728,12.728,12.7014,12.7067,31400.0
2005-08-23 11:00:00,23.89,23.92,23.89,23.92,50400.0,12.7067,12.7227,12.7067,12.7227,50400.0
2005-08-23 11:10:00,23.92,23.93,23.92,23.93,21200.0,12.7227,12.728,12.7227,12.728,21200.0
2005-08-23 11:20:00,23.94,23.96,23.94,23.96,33800.0,12.7333,12.7439,12.7333,12.7439,33800.0
2005-08-23 11:30:00,23.95,23.96,23.9,23.91,25000.0,12.7386,12.7439,12.712,12.7173,25000.0
2005-08-23 11:40:00,23.9,23.9,23.85,23.85,39000.0,12.712,12.712,12.6854,12.6854,39000.0
2005-08-23 11:50:00,23.85,23.87,23.85,23.87,23400.0,12.6854,12.6961,12.6854,12.6961,23400.0
2005-08-23 12:00:00,23.87,23.87,23.81,23.81,29000.0,12.6961,12.6961,12.6642,12.6642,29000.0
2005-08-23 12:10:00,23.82,23.84,23.82,23.84,24400.0,12.6695,12.6801,12.6695,12.6801,24400.0
2005-08-23 12:20:00,23.84,23.85,23.83,23.84,18800.0,12.6801,12.6854,12.6748,12.6801,18800.0
2005-08-23 12:30:00,23.83,23.86,23.83,23.85,24600.0,12.6748,12.6908,12.6748,12.6854,24600.0
2005-08-23 12:40:00,23.85,23.86,23.85,23.86,9000.0,12.6854,12.6908,12.6854,12.6908,9000.0
2005-08-23 12:50:00,23.86,23.86,23.85,23.86,12400.0,12.6908,12.6908,12.6854,12.6908,12400.0
2005-08-23 13:00:00,23.86,23.86,23.85,23.86,216400.0,12.6908,12.6908,12.6854,12.6908,216400.0
2005-08-23 13:10:00,23.86,23.86,23.85,23.85,20400.0,12.6908,12.6908,12.6854,12.6854,20400.0
2005-08-23 13:20:00,23.85,23.85,23.84,23.84,22400.0,12.6854,12.6854,12.6801,12.6801,22400.0
2005-08-23 13:30:00,23.85,23.88,23.85,23.88,27000.0,12.6854,12.7014,12.6854,12.7014,27000.0
2005-08-23 13:40:00,23.88,23.91,23.88,23.91,42800.0,12.7014,12.7173,12.7014,12.7173,42800.0
2005-08-23 13:50:00,23.9,23.91,23.88,23.89,171000.0,12.712,12.7173,12.7014,12.7067,171000.0
2005-08-23 14:00:00,23.89,23.9,23.88,23.9,98000.0,12.7067,12.712,12.7014,12.712,98000.0
2005-08-23 14:10:00,23.9,23.9,23.87,23.88,33000.0,12.712,12.712,12.6961,12.7014,33000.0
2005-08-23 14:20:00,23.87,23.9,23.86,23.9,47400.0,12.6961,12.712,12.6908,12.712,47400.0
2005-08-23 14:30:00,23.9,23.9,23.89,23.9,35600.0,12.712,12.712,12.7067,12.712,35600.0
2005-08-23 14:40:00,23.9,23.9,23.89,23.89,41800.0,12.712,12.712,12.7067,12.7067,41800.0
2005-08-23 14:50:00,23.89,23.89,23.86,23.87,13400.0,12.7067,12.7067,12.6908,12.6961,13400.0
2005-08-23 15:00:00,23.88,23.88,23.84,23.84,88800.0,12.7014,12.7014,12.6801,12.6801,88800.0
2005-08-23 15:10:00,23.84,23.84,23.83,23.83,40200.0,12.6801,12.6801,12.6748,12.6748,40200.0
2005-08-23 15:20:00,23.84,23.86,23.83,23.86,41400.0,12.6801,12.6908,12.6748,12.6908,41400.0
2005-08-23 15:30:00,23.86,23.87,23.83,23.84,61000.0,12.6908,12.6961,12.6748,12.6801,61000.0
2005-08-23 15:40:00,23.83,23.86,23.83,23.85,96400.0,12.6748,12.6908,12.6748,12.6854,96400.0
2005-08-23 15:50:00,23.85,23.85,23.82,23.83,186600.0,12.6854,12.6854,12.6695,12.6748,186600.0
2005-08-24 09:30:00,23.63,23.81,23.63,23.8,79800.0,12.5684,12.6642,12.5684,12.6588,79800.0
2005-08-24 09:40:00,23.78,23.8,23.78,23.79,38400.0,12.6482,12.6588,12.6482,12.6535,38400.0
2005-08-24 09:50:00,23.79,23.83,23.78,23.81,49200.0,12.6535,12.6748,12.6482,12.6642,49200.0
2005-08-24 10:00:00,23.82,23.84,23.79,23.83,50000.0,12.6695,12.6801,12.6535,12.6748,50000.0
2005-08-24 10:10:00,23.83,23.87,23.83,23.85,41800.0,12.6748,12.6961,12.6748,12.6854,41800.0
2005-08-24 10:20:00,23.84,23.86,23.84,23.86,27400.0,12.6801,12.6908,12.6801,12.6908,27400.0
2005-08-24 10:30:00,23.85,23.89,23.84,23.85,35000.0,12.6854,12.7067,12.6801,12.6854,35000.0
2005-08-24 10:40:00,23.86,23.9,23.85,23.88,34600.0,12.6908,12.712,12.6854,12.7014,34600.0
2005-08-24 10:50:00,23.89,23.89,23.86,23.86,27000.0,12.7067,12.7067,12.6908,12.6908,27000.0
2005-08-24 11:00:00,23.86,23.86,23.82,23.82,29800.0,12.6908,12.6908,12.6695,12.6695,29800.0
2005-08-24 11:10:00,23.82,23.82,23.81,23.82,32000.0,12.6695,12.6695,12.6642,12.6695,32000.0
2005-08-24 11:20:00,23.82,23.84,23.82,23.83,216000.0,12.6695,12.6801,12.6695,12.6748,216000.0
2005-08-24 11:30:00,23.83,23.83,23.81,23.81,25200.0,12.6748,12.6748,12.6642,12.6642,25200.0
2005-08-24 11:40:00,23.81,23.82,23.81,23.82,52600.0,12.6642,12.6695,12.6642,12.6695,52600.0
2005-08-24 11:50:00,23.82,23.86,23.82,23.84,129600.0,12.6695,12.6908,12.6695,12.6801,129600.0
2005-08-24 12:00:00,23.84,23.84,23.82,23.84,15200.0,12.6801,12.6801,12.6695,12.6801,15200.0
2005-08-24 12:10:00,23.84,23.85,23.83,23.84,21000.0,12.6801,12.6854,12.6748,12.6801,21000.0
2005-08-24 12:20:00,23.84,23.86,23.84,23.86,21400.0,12.6801,12.6908,12.6801,12.6908,21400.0
2005-08-24 12:30:00,23.87,23.87,23.84,23.84,10800.0,12.6961,12.6961,12.6801,12.6801,10800.0
2005-08-24 12:40:00,23.83,23.85,23.83,23.83,21600.0,12.6748,12.6854,12.6748,12.6748,21600.0
2005-08-24 12:50:00,23.84,23.86,23.83,23.83,19600.0,12.6801,12.6908,12.6748,12.6748,19600.0
2005-08-24 13:00:00,23.84,23.84,23.83,23.83,52800.0,12.6801,12.6801,12.6748,12.6748,52800.0
2005-08-24 13:10:00,23.83,23.83,23.82,23.82,23200.0,12.6748,12.6748,12.6695,12.6695,23200.0
2005-08-24 13:20:00,23.82,23.82,23.8,23.81,28400.0,12.6695,12.6695,12.6588,12.6642,28400.0
2005-08-24 13:30:00,23.81,23.83,23.81,23.81,26200.0,12.6642,12.6748,12.6642,12.6642,26200.0
2005-08-24 13:40:00,23.82,23.84,23.82,23.83,32000.0,12.6695,12.6801,12.6695,12.6748,32000.0
2005-08-24 13:50:00,23.84,23.84,23.8,23.8,92800.0,12.6801,12.6801,12.6588,12.6588,92800.0
2005-08-24 14:00:00,23.81,23.81,23.78,23.81,30600.0,12.6642,12.6642,12.6482,12.6642,30600.0
2005-08-24 14:10:00,23.81,23.83,23.8,23.83,25000.0,12.6642,12.6748,12.6588,12.6748,25000.0
2005-08-24 14:20:00,23.83,23.83,23.8,23.82,54400.0,12.6748,12.6748,12.6588,12.6695,54400.0
2005-08-24 14:30:00,23.82,23.84,23.81,23.81,38600.0,12.6695,12.6801,12.6642,12.6642,38600.0
2005-08-24 14:40:00,23.82,23.83,23.81,23.81,45400.0,12.6695,12.6748,12.6642,12.6642,45400.0
2005-08-24 14:50:00,23.81,23.82,23.79,23.79,41800.0,12.6642,12.6695,12.6535,12.6535,41800.0
2005-08-24 15:00:00,23.79,23.79,23.76,23.76,107400.0,12.6535,12.6535,12.6376,12.6376,107400.0
2005-08-24 15:10:00,23.76,23.77,23.74,23.75,67600.0,12.6376,12.6429,12.6269,12.6322,67600.0
2005-08-24 15:20:00,23.75,23.77,23.75,23.76,48200.0,12.6322,12.6429,12.6322,12.6376,48200.0
2005-08-24 15:30:00,23.76,23.81,23.75,23.81,78600.0,12.6376,12.6642,12.6322,12.6642,78600.0
2005-08-24 15:40:00,23.81,23.81,23.78,23.78,45400.0,12.6642,12.6642,12.6482,12.6482,45400.0
2005-08-24 15:50:00,23.78,23.79,23.78,23.78,58000.0,12.6482,12.6535,12.6482,12.6482,58000.0
2005-08-25 09:30:00,23.5,23.55,23.45,23.52,1003000.0,12.4993,12.5259,12.4727,12.5099,1003000.0
2005-08-25 09:40:00,23.52,23.59,23.5,23.5,539200.0,12.5099,12.5471,12.4993,12.4993,539200.0
2005-08-25 09:50:00,23.5,23.53,23.45,23.49,216800.0,12.4993,12.5152,12.4727,12.494,216800.0
2005-08-25 10:00:00,23.48,23.5,23.46,23.48,311000.0,12.4886,12.4993,12.478,12.4886,311000.0
2005-08-25 10:10:00,23.49,23.5,23.48,23.49,99600.0,12.494,12.4993,12.4886,12.494,99600.0
2005-08-25 10:20:00,23.48,23.48,23.48,23.48,149000.0,12.4886,12.4886,12.4886,12.4886,149000.0
2005-08-25 10:30:00,23.48,23.49,23.48,23.48,181800.0,12.4886,12.494,12.4886,12.4886,181800.0
2005-08-25 10:40:00,23.48,23.49,23.48,23.48,115600.0,12.4886,12.494,12.4886,12.4886,115600.0
2005-08-25 10:50:00,23.49,23.49,23.48,23.49,332000.0,12.494,12.494,12.4886,12.494,332000.0
2005-08-25 11:00:00,23.49,23.53,23.48,23.52,185400.0,12.494,12.5152,12.4886,12.5099,185400.0
2005-08-25 11:10:00,23.52,23.55,23.52,23.55,72200.0,12.5099,12.5259,12.5099,12.5259,72200.0
2005-08-25 11:20:00,23.55,23.58,23.55,23.57,232800.0,12.5259,12.5418,12.5259,12.5365,232800.0
2005-08-25 11:30:00,23.57,23.58,23.54,23.57,593600.0,12.5365,12.5418,12.5205,12.5365,593600.0
2005-08-25 11:40:00,23.57,23.58,23.56,23.58,19400.0,12.5365,12.5418,12.5312,12.5418,19400.0
2005-08-25 11:50:00,23.58,23.58,23.56,23.56,50600.0,12.5418,12.5418,12.5312,12.5312,50600.0
2005-08-25 12:00:00,23.56,23.57,23.56,23.57,73400.0,12.5312,12.5365,12.5312,12.5365,73400.0
2005-08-25 12:10:00,23.56,23.57,23.54,23.55,329800.0,12.5312,12.5365,12.5205,12.5259,329800.0
2005-08-25 12:20:00,23.55,23.56,23.5,23.5,111800.0,12.5259,12.5312,12.4993,12.4993,111800.0
2005-08-25 12:30:00,23.5,23.57,23.5,23.5,120000.0,12.4993,12.5365,12.4993,12.4993,120000.0
2005-08-25 12:40:00,23.5,23.5,23.49,23.5,24800.0,12.4993,12.4993,12.494,12.4993,24800.0
2005-08-25 12:50:00,23.5,23.52,23.5,23.52,28000.0,12.4993,12.5099,12.4993,12.5099,28000.0
2005-08-25 13:00:00,23.52,23.52,23.51,23.52,22600.0,12.5099,12.5099,12.5046,12.5099,22600.0
2005-08-25 13:10:00,23.51,23.52,23.51,23.52,28800.0,12.5046,12.5099,12.5046,12.5099,28800.0
2005-08-25 13:20:00,23.52,23.55,23.52,23.54,56000.0,12.5099,12.5259,12.5099,12.5205,56000.0
2005-08-25 13:30:00,23.54,23.56,23.54,23.54,100600.0,12.5205,12.5312,12.5205,12.5205,100600.0
2005-08-25 13:40:00,23.54,23.56,23.54,23.54,50200.0,12.5205,12.5312,12.5205,12.5205,50200.0
2005-08-25 13:50:00,23.54,23.55,23.53,23.54,32800.0,12.5205,12.5259,12.5152,12.5205,32800.0
2005-08-25 14:00:00,23.54,23.54,23.53,23.54,42400.0,12.5205,12.5205,12.5152,12.5205,42400.0
2005-08-25 14:10:00,23.55,23.56,23.53,23.55,85400.0,12.5259,12.5312,12.5152,12.5259,85400.0
2005-08-25 14:20:00,23.55,23.57,23.55,23.57,75800.0,12.5259,12.5365,12.5259,12.5365,75800.0
2005-08-25 14:30:00,23.56,23.58,23.56,23.57,66000.0,12.5312,12.5418,12.5312,12.5365,66000.0
2005-08-25 14:40:00,23.57,23.58,23.57,23.58,87400.0,12.5365,12.5418,12.5365,12.5418,87400.0
2005-08-25 14:50:00,23.58,23.58,23.57,23.58,79200.0,12.5418,12.5418,12.5365,12.5418,79200.0
2005-08-25 15:00:00,23.58,23.59,23.56,23.56,58200.0,12.5418,12.5471,12.5312,12.5312,58200.0
2005-08-25 15:10:00,23.57,23.57,23.55,23.55,39800.0,12.5365,12.5365,12.5259,12.5259,39800.0
2005-08-25 15:20:00,23.55,23.55,23.53,23.54,36200.0,12.5259,12.5259,12.5152,12.5205,36200.0
2005-08-25 15:30:00,23.53,23.54,23.53,23.54,33200.0,12.5152,12.5205,12.5152,12.5205,33200.0
2005-08-25 15:40:00,23.54,23.55,23.53,23.54,167800.0,12.5205,12.5259,12.5152,12.5205,167800.0
2005-08-25 15:50:00,23.53,23.54,23.5,23.52,273000.0,12.5152,12.5205,12.4993,12.5099,273000.0
2005-08-26 09:30:00,23.51,23.53,23.43,23.46,71600.0,12.5046,12.5152,12.462,12.478,71600.0
2005-08-26 09:40:00,23.47,23.53,23.43,23.43,72800.0,12.4833,12.5152,12.462,12.462,72800.0
2005-08-26 09:50:00,23.43,23.52,23.43,23.49,42400.0,12.462,12.5099,12.462,12.494,42400.0
2005-08-26 10:00:00,23.5,23.52,23.46,23.5,93800.0,12.4993,12.5099,12.478,12.4993,93800.0
2005-08-26 10:10:00,23.5,23.51,23.45,23.46,63800.0,12.4993,12.5046,12.4727,12.478,63800.0
2005-08-26 10:20:00,23.47,23.5,23.46,23.49,80800.0,12.4833,12.4993,12.478,12.494,80800.0
2005-08-26 10:30:00,23.49,23.5,23.48,23.49,214200.0,12.494,12.4993,12.4886,12.494,214200.0
2005-08-26 10:40:00,23.5,23.5,23.48,23.48,39800.0,12.4993,12.4993,12.4886,12.4886,39800.0
2005-08-26 10:50:00,23.48,23.5,23.47,23.48,59000.0,12.4886,12.4993,12.4833,12.4886,59000.0
2005-08-26 11:00:00,23.49,23.5,23.48,23.49,37400.0,12.494,12.4993,12.4886,12.494,37400.0
2005-08-26 11:10:00,23.5,23.5,23.47,23.47,62800.0,12.4993,12.4993,12.4833,12.4833,62800.0
2005-08-26 11:20:00,23.47,23.48,23.45,23.46,83400.0,12.4833,12.4886,12.4727,12.478,83400.0
2005-08-26 11:30:00,23.45,23.46,23.43,23.44,30200.0,12.4727,12.478,12.462,12.4674,30200.0
2005-08-26 11:40:00,23.43,23.45,23.43,23.44,110600.0,12.462,12.4727,12.462,12.4674,110600.0
2005-08-26 11:50:00,23.45,23.45,23.43,23.43,36600.0,12.4727,12.4727,12.462,12.462,36600.0
2005-08-26 12:00:00,23.43,23.43,23.42,23.42,155600.0,12.462,12.462,12.4567,12.4567,155600.0
2005-08-26 12:10:00,23.42,23.43,23.42,23.43,43800.0,12.4567,12.462,12.4567,12.462,43800.0
2005-08-26 12:20:00,23.43,23.43,23.43,23.43,10000.0,12.462,12.462,12.462,12.462,10000.0
2005-08-26 12:30:00,23.43,23.45,23.43,23.45,22200.0,12.462,12.4727,12.462,12.4727,22200.0
2005-08-26 12:40:00,23.45,23.45,23.43,23.44,25200.0,12.4727,12.4727,12.462,12.4674,25200.0
2005-08-26 12:50:00,23.45,23.45,23.43,23.43,29800.0,12.4727,12.4727,12.462,12.462,29800.0
2005-08-26 13:00:00,23.43,23.46,23.43,23.46,28200.0,12.462,12.478,12.462,12.478,28200.0
2005-08-26 13:10:00,23.46,23.47,23.45,23.45,17000.0,12.478,12.4833,12.4727,12.4727,17000.0
2005-08-26 13:20:00,23.45,23.45,23.43,23.43,22600.0,12.4727,12.4727,12.462,12.462,22600.0
2005-08-26 13:30:00,23.43,23.43,23.43,23.43,22200.0,12.462,12.462,12.462,12.462,22200.0
2005-08-26 13:40:00,23.43,23.43,23.42,23.43,18600.0,12.462,12.462,12.4567,12.462,18600.0
2005-08-26 13:50:00,23.43,23.45,23.42,23.43,26000.0,12.462,12.4727,12.4567,12.462,26000.0
2005-08-26 14:00:00,23.42,23.42,23.41,23.42,62800.0,12.4567,12.4567,12.4514,12.4567,62800.0
2005-08-26 14:10:00,23.42,23.42,23.4,23.42,90000.0,12.4567,12.4567,12.4461,12.4567,90000.0
2005-08-26 14:20:00,23.42,23.5,23.41,23.48,175200.0,12.4567,12.4993,12.4514,12.4886,175200.0
2005-08-26 14:30:00,23.48,23.49,23.48,23.48,55000.0,12.4886,12.494,12.4886,12.4886,55000.0
2005-08-26 14:40:00,23.48,23.49,23.46,23.46,61400.0,12.4886,12.494,12.478,12.478,61400.0
2005-08-26 14:50:00,23.45,23.49,23.45,23.48,139200.0,12.4727,12.494,12.4727,12.4886,139200.0
2005-08-26 15:00:00,23.48,23.49,23.48,23.49,46200.0,12.4886,12.494,12.4886,12.494,46200.0
2005-08-26 15:10:00,23.49,23.49,23.48,23.48,61400.0,12.494,12.494,12.4886,12.4886,61400.0
2005-08-26 15:20:00,23.48,23.48,23.48,23.48,44200.0,12.4886,12.4886,12.4886,12.4886,44200.0
2005-08-26 15:30:00,23.48,23.49,23.46,23.48,78400.0,12.4886,12.494,12.478,12.4886,78400.0
2005-08-26 15:40:00,23.48,23.48,23.45,23.46,87400.0,12.4886,12.4886,12.4727,12.478,87400.0
2005-08-26 15:50:00,23.46,23.47,23.45,23.45,107400.0,12.478,12.4833,12.4727,12.4727,107400.0
2005-08-29 09:30:00,23.34,23.34,23.3,23.34,115600.0,12.4142,12.4142,12.3929,12.4142,115600.0
2005-08-29 09:40:00,23.34,23.39,23.3,23.32,61200.0,12.4142,12.4408,12.3929,12.4035,61200.0
2005-08-29 09:50:00,23.32,23.38,23.31,23.38,116200.0,12.4035,12.4354,12.3982,12.4354,116200.0
2005-08-29 10:00:00,23.37,23.4,23.36,23.37,98000.0,12.4301,12.4461,12.4248,12.4301,98000.0
2005-08-29 10:10:00,23.34,23.45,23.34,23.44,133400.0,12.4142,12.4727,12.4142,12.4674,133400.0
2005-08-29 10:20:00,23.44,23.45,23.42,23.43,64800.0,12.4674,12.4727,12.4567,12.462,64800.0
2005-08-29 10:30:00,23.42,23.43,23.36,23.38,60200.0,12.4567,12.462,12.4248,12.4354,60200.0
2005-08-29 10:40:00,23.38,23.4,23.38,23.39,103600.0,12.4354,12.4461,12.4354,12.4408,103600.0
2005-08-29 10:50:00,23.4,23.4,23.39,23.39,17200.0,12.4461,12.4461,12.4408,12.4408,17200.0
2005-08-29 11:00:00,23.39,23.43,23.39,23.43,72800.0,12.4408,12.462,12.4408,12.462,72800.0
2005-08-29 11:10:00,23.43,23.43,23.41,23.41,35000.0,12.462,12.462,12.4514,12.4514,35000.0
2005-08-29 11:20:00,23.41,23.43,23.41,23.41,79400.0,12.4514,12.462,12.4514,12.4514,79400.0
2005-08-29 11:30:00,23.41,23.42,23.4,23.42,25000.0,12.4514,12.4567,12.4461,12.4567,25000.0
2005-08-29 11:40:00,23.41,23.42,23.39,23.39,46000.0,12.4514,12.4567,12.4408,12.4408,46000.0
2005-08-29 11:50:00,23.39,23.41,23.39,23.4,29000.0,12.4408,12.4514,12.4408,12.4461,29000.0
2005-08-29 12:00:00,23.39,23.4,23.37,23.38,29800.0,12.4408,12.4461,12.4301,12.4354,29800.0
2005-08-29 12:10:00,23.38,23.39,23.37,23.39,33600.0,12.4354,12.4408,12.4301,12.4408,33600.0
2005-08-29 12:20:00,23.38,23.4,23.38,23.4,22600.0,12.4354,12.4461,12.4354,12.4461,22600.0
2005-08-29 12:30:00,23.4,23.41,23.4,23.4,24200.0,12.4461,12.4514,12.4461,12.4461,24200.0
2005-08-29 12:40:00,23.4,23.42,23.4,23.41,27400.0,12.4461,12.4567,12.4461,12.4514,27400.0
2005-08-29 12:50:00,23.41,23.42,23.41,23.41,16600.0,12.4514,12.4567,12.4514,12.4514,16600.0
2005-08-29 13:00:00,23.41,23.51,23.41,23.5,78400.0,12.4514,12.5046,12.4514,12.4993,78400.0
2005-08-29 13:10:00,23.5,23.53,23.49,23.52,64200.0,12.4993,12.5152,12.494,12.5099,64200.0
2005-08-29 13:20:00,23.51,23.53,23.51,23.53,24800.0,12.5046,12.5152,12.5046,12.5152,24800.0
2005-08-29 13:30:00,23.53,23.53,23.51,23.51,30000.0,12.5152,12.5152,12.5046,12.5046,30000.0
2005-08-29 13:40:00,23.51,23.56,23.51,23.55,97000.0,12.5046,12.5312,12.5046,12.5259,97000.0
2005-08-29 13:50:00,23.56,23.57,23.54,23.55,30400.0,12.5312,12.5365,12.5205,12.5259,30400.0
2005-08-29 14:00:00,23.54,23.55,23.51,23.51,24400.0,12.5205,12.5259,12.5046,12.5046,24400.0
2005-08-29 14:10:00,23.51,23.51,23.5,23.5,15600.0,12.5046,12.5046,12.4993,12.4993,15600.0
2005-08-29 14:20:00,23.51,23.54,23.5,23.54,24600.0,12.5046,12.5205,12.4993,12.5205,24600.0
2005-08-29 14:30:00,23.54,23.54,23.54,23.54,19600.0,12.5205,12.5205,12.5205,12.5205,19600.0
2005-08-29 14:40:00,23.54,23.54,23.53,23.54,33800.0,12.5205,12.5205,12.5152,12.5205,33800.0
2005-08-29 14:50:00,23.54,23.54,23.52,23.53,25400.0,12.5205,12.5205,12.5099,12.5152,25400.0
2005-08-29 15:00:00,23.52,23.55,23.52,23.55,59000.0,12.5099,12.5259,12.5099,12.5259,59000.0
2005-08-29 15:10:00,23.55,23.56,23.55,23.55,70400.0,12.5259,12.5312,12.5259,12.5259,70400.0
2005-08-29 15:20:00,23.55,23.56,23.53,23.53,46800.0,12.5259,12.5312,12.5152,12.5152,46800.0
2005-08-29 15:30:00,23.53,23.54,23.53,23.54,39400.0,12.5152,12.5205,12.5152,12.5205,39400.0
2005-08-29 15:40:00,23.54,23.54,23.53,23.53,65800.0,12.5205,12.5205,12.5152,12.5152,65800.0
2005-08-29 15:50:00,23.53,23.53,23.52,23.52,145800.0,12.5152,12.5152,12.5099,12.5099,145800.0
2005-08-30 09:30:00,23.47,23.47,23.32,23.41,123200.0,12.4833,12.4833,12.4035,12.4514,123200.0
2005-08-30 09:40:00,23.4,23.42,23.35,23.36,259000.0,12.4461,12.4567,12.4195,12.4248,259000.0
2005-08-30 09:50:00,23.36,23.39,23.32,23.36,117800.0,12.4248,12.4408,12.4035,12.4248,117800.0
2005-08-30 10:00:00,23.36,23.39,23.35,23.36,145000.0,12.4248,12.4408,12.4195,12.4248,145000.0
2005-08-30 10:10:00,23.36,23.38,23.35,23.36,75800.0,12.4248,12.4354,12.4195,12.4248,75800.0
2005-08-30 10:20:00,23.36,23.38,23.35,23.36,49600.0,12.4248,12.4354,12.4195,12.4248,49600.0
2005-08-30 10:30:00,23.36,23.38,23.32,23.35,161600.0,12.4248,12.4354,12.4035,12.4195,161600.0
2005-08-30 10:40:00,23.35,23.36,23.3,23.33,177400.0,12.4195,12.4248,12.3929,12.4089,177400.0
2005-08-30 10:50:00,23.33,23.34,23.3,23.32,93600.0,12.4089,12.4142,12.3929,12.4035,93600.0
2005-08-30 11:00:00,23.32,23.33,23.29,23.29,34200.0,12.4035,12.4089,12.3876,12.3876,34200.0
2005-08-30 11:10:00,23.3,23.3,23.28,23.3,71400.0,12.3929,12.3929,12.3823,12.3929,71400.0
2005-08-30 11:20:00,23.3,23.33,23.28,23.33,78200.0,12.3929,12.4089,12.3823,12.4089,78200.0
2005-08-30 11:30:00,23.33,23.35,23.3,23.32,64600.0,12.4089,12.4195,12.3929,12.4035,64600.0
2005-08-30 11:40:00,23.31,23.32,23.27,23.3,40400.0,12.3982,12.4035,12.3769,12.3929,40400.0
2005-08-30 11:50:00,23.3,23.3,23.28,23.29,26400.0,12.3929,12.3929,12.3823,12.3876,26400.0
2005-08-30 12:00:00,23.28,23.28,23.25,23.26,152800.0,12.3823,12.3823,12.3663,12.3716,152800.0
2005-08-30 12:10:00,23.26,23.27,23.25,23.27,181000.0,12.3716,12.3769,12.3663,12.3769,181000.0
2005-08-30 12:20:00,23.27,23.3,23.26,23.29,74000.0,12.3769,12.3929,12.3716,12.3876,74000.0
2005-08-30 12:30:00,23.3,23.3,23.29,23.3,45200.0,12.3929,12.3929,12.3876,12.3929,45200.0
2005-08-30 12:40:00,23.3,23.33,23.28,23.32,58200.0,12.3929,12.4089,12.3823,12.4035,58200.0
2005-08-30 12:50:00,23.33,23.34,23.32,23.33,20400.0,12.4089,12.4142,12.4035,12.4089,20400.0
2005-08-30 13:00:00,23.33,23.33,23.31,23.31,30600.0,12.4089,12.4089,12.3982,12.3982,30600.0
2005-08-30 13:10:00,23.31,23.31,23.29,23.3,25400.0,12.3982,12.3982,12.3876,12.3929,25400.0
2005-08-30 13:20:00,23.3,23.31,23.29,23.3,29200.0,12.3929,12.3982,12.3876,12.3929,29200.0
2005-08-30 13:30:00,23.3,23.32,23.29,23.31,71000.0,12.3929,12.4035,12.3876,12.3982,71000.0
2005-08-30 13:40:00,23.31,23.33,23.3,23.3,44800.0,12.3982,12.4089,12.3929,12.3929,44800.0
2005-08-30 13:50:00,23.3,23.31,23.27,23.27,27000.0,12.3929,12.3982,12.3769,12.3769,27000.0
2005-08-30 14:00:00,23.28,23.29,23.24,23.27,131400.0,12.3823,12.3876,12.361,12.3769,131400.0
2005-08-30 14:10:00,23.27,23.3,23.23,23.25,103800.0,12.3769,12.3929,12.3557,12.3663,103800.0
2005-08-30 14:20:00,23.24,23.26,23.23,23.23,80600.0,12.361,12.3716,12.3557,12.3557,80600.0
2005-08-30 14:30:00,23.22,23.24,23.19,23.2,127600.0,12.3503,12.361,12.3344,12.3397,127600.0
2005-08-30 14:40:00,23.2,23.22,23.2,23.2,107200.0,12.3397,12.3503,12.3397,12.3397,107200.0
2005-08-30 14:50:00,23.2,23.21,23.14,23.14,139400.0,12.3397,12.345,12.3078,12.3078,139400.0
2005-08-30 15:00:00,23.14,23.17,23.13,23.17,248400.0,12.3078,12.3238,12.3025,12.3238,248400.0
2005-08-30 15:10:00,23.17,23.18,23.16,23.18,371000.0,12.3238,12.3291,12.3184,12.3291,371000.0
2005-08-30 15:20:00,23.18,23.24,23.18,23.18,616600.0,12.3291,12.361,12.3291,12.3291,616600.0
2005-08-30 15:30:00,23.18,23.27,23.18,23.25,226800.0,12.3291,12.3769,12.3291,12.3663,226800.0
2005-08-30 15:40:00,23.25,23.25,23.22,23.23,342800.0,12.3663,12.3663,12.3503,12.3557,342800.0
2005-08-30 15:50:00,23.23,23.23,23.18,23.2,513800.0,12.3557,12.3557,12.3291,12.3397,513800.0
2005-08-31 09:30:00,23.2,23.23,23.15,23.21,69000.0,12.3397,12.3557,12.3131,12.345,69000.0
2005-08-31 09:40:00,23.21,23.21,23.17,23.21,45800.0,12.345,12.345,12.3238,12.345,45800.0
2005-08-31 09:50:00,23.21,23.21,23.13,23.14,97000.0,12.345,12.345,12.3025,12.3078,97000.0
2005-08-31 10:00:00,23.13,23.13,23.05,23.05,127800.0,12.3025,12.3025,12.2599,12.2599,127800.0
2005-08-31 10:10:00,23.05,23.08,23.04,23.07,160000.0,12.2599,12.2759,12.2546,12.2706,160000.0
2005-08-31 10:20:00,23.07,23.07,23.03,23.04,157600.0,12.2706,12.2706,12.2493,12.2546,157600.0
2005-08-31 10:30:00,23.04,23.13,23.04,23.12,121000.0,12.2546,12.3025,12.2546,12.2972,121000.0
2005-08-31 10:40:00,23.12,23.13,23.06,23.06,130200.0,12.2972,12.3025,12.2652,12.2652,130200.0
2005-08-31 10:50:00,23.05,23.06,23.03,23.04,100600.0,12.2599,12.2652,12.2493,12.2546,100600.0
2005-08-31 11:00:00,23.05,23.08,23.04,23.08,222200.0,12.2599,12.2759,12.2546,12.2759,222200.0
2005-08-31 11:10:00,23.08,23.08,23.03,23.03,216800.0,12.2759,12.2759,12.2493,12.2493,216800.0
2005-08-31 11:20:00,23.03,23.08,23.03,23.07,230800.0,12.2493,12.2759,12.2493,12.2706,230800.0
2005-08-31 11:30:00,23.08,23.09,23.07,23.09,101400.0,12.2759,12.2812,12.2706,12.2812,101400.0
2005-08-31 11:40:00,23.09,23.09,23.07,23.08,102200.0,12.2812,12.2812,12.2706,12.2759,102200.0
2005-08-31 11:50:00,23.09,23.09,23.08,23.08,21000.0,12.2812,12.2812,12.2759,12.2759,21000.0
2005-08-31 12:00:00,23.08,23.08,23.05,23.07,127600.0,12.2759,12.2759,12.2599,12.2706,127600.0
2005-08-31 12:10:00,23.07,23.07,23.02,23.04,73000.0,12.2706,12.2706,12.244,12.2546,73000.0
2005-08-31 12:20:00,23.04,23.04,23.01,23.01,53200.0,12.2546,12.2546,12.2387,12.2387,53200.0
2005-08-31 12:30:00,23.01,23.02,22.99,23.0,111400.0,12.2387,12.244,12.228,12.2333,111400.0
2005-08-31 12:40:00,23.0,23.0,22.93,22.95,127200.0,12.2333,12.2333,12.1961,12.2067,127200.0
2005-08-31 12:50:00,22.95,23.0,22.95,22.95,101200.0,12.2067,12.2333,12.2067,12.2067,101200.0
2005-08-31 13:00:00,22.95,22.97,22.93,22.97,75000.0,12.2067,12.2174,12.1961,12.2174,75000.0
2005-08-31 13:10:00,22.97,23.05,22.97,23.04,126800.0,12.2174,12.2599,12.2174,12.2546,126800.0
2005-08-31 13:20:00,23.04,23.07,23.04,23.07,41800.0,12.2546,12.2706,12.2546,12.2706,41800.0
2005-08-31 13:30:00,23.06,23.08,23.05,23.05,186800.0,12.2652,12.2759,12.2599,12.2599,186800.0
2005-08-31 13:40:00,23.05,23.05,23.0,23.0,74000.0,12.2599,12.2599,12.2333,12.2333,74000.0
2005-08-31 13:50:00,22.99,23.0,22.96,22.98,271400.0,12.228,12.2333,12.2121,12.2227,271400.0
2005-08-31 14:00:00,22.98,22.98,22.92,22.92,159400.0,12.2227,12.2227,12.1908,12.1908,159400.0
2005-08-31 14:10:00,22.92,22.95,22.92,22.93,135200.0,12.1908,12.2067,12.1908,12.1961,135200.0
2005-08-31 14:20:00,22.93,22.96,22.91,22.95,91200.0,12.1961,12.2121,12.1855,12.2067,91200.0
2005-08-31 14:30:00,22.96,22.99,22.95,22.96,140000.0,12.2121,12.228,12.2067,12.2121,140000.0
2005-08-31 14:40:00,22.96,22.97,22.95,22.96,119200.0,12.2121,12.2174,12.2067,12.2121,119200.0
2005-08-31 14:50:00,22.96,22.98,22.91,22.98,175000.0,12.2121,12.2227,12.1855,12.2227,175000.0
2005-08-31 15:00:00,22.98,23.03,22.98,23.02,138600.0,12.2227,12.2493,12.2227,12.244,138600.0
2005-08-31 15:10:00,23.02,23.03,22.97,23.03,529200.0,12.244,12.2493,12.2174,12.2493,529200.0
2005-08-31 15:20:00,23.03,23.04,23.02,23.04,177000.0,12.2493,12.2546,12.244,12.2546,177000.0
2005-08-31 15:30:00,23.04,23.06,23.01,23.04,325800.0,12.2546,12.2652,12.2387,12.2546,325800.0
2005-08-31 15:40:00,23.05,23.05,23.0,23.05,360200.0,12.2599,12.2599,12.2333,12.2599,360200.0
2005-08-31 15:50:00,23.05,23.07,23.03,23.06,405800.0,12.2599,12.2706,12.2493,12.2652,405800.0
2005-09-01 09:30:00,23.03,23.07,23.03,23.06,71000.0,12.2493,12.2706,12.2493,12.2652,71000.0
2005-09-01 09:40:00,23.06,23.07,23.02,23.03,373800.0,12.2652,12.2706,12.244,12.2493,373800.0
2005-09-01 09:50:00,23.06,23.08,23.04,23.05,284600.0,12.2652,12.2759,12.2546,12.2599,284600.0
2005-09-01 10:00:00,23.05,23.06,23.02,23.05,70000.0,12.2599,12.2652,12.244,12.2599,70000.0
2005-09-01 10:10:00,23.06,23.06,23.0,23.01,293800.0,12.2652,12.2652,12.2333,12.2387,293800.0
2005-09-01 10:20:00,23.0,23.01,23.0,23.0,126800.0,12.2333,12.2387,12.2333,12.2333,126800.0
2005-09-01 10:30:00,23.0,23.0,22.99,23.0,152000.0,12.2333,12.2333,12.228,12.2333,152000.0
2005-09-01 10:40:00,23.0,23.04,23.0,23.04,221000.0,12.2333,12.2546,12.2333,12.2546,221000.0
2005-09-01 10:50:00,23.04,23.05,23.04,23.04,160000.0,12.2546,12.2599,12.2546,12.2546,160000.0
2005-09-01 11:00:00,23.04,23.05,23.01,23.01,251000.0,12.2546,12.2599,12.2387,12.2387,251000.0
2005-09-01 11:10:00,23.01,23.04,23.0,23.02,167600.0,12.2387,12.2546,12.2333,12.244,167600.0
2005-09-01 11:20:00,23.02,23.08,23.0,23.07,189400.0,12.244,12.2759,12.2333,12.2706,189400.0
2005-09-01 11:30:00,23.06,23.07,23.04,23.05,151400.0,12.2652,12.2706,12.2546,12.2599,151400.0
2005-09-01 11:40:00,23.05,23.07,23.04,23.04,151000.0,12.2599,12.2706,12.2546,12.2546,151000.0
2005-09-01 11:50:00,23.04,23.11,23.04,23.1,286200.0,12.2546,12.2918,12.2546,12.2865,286200.0
2005-09-01 12:00:00,23.1,23.1,23.06,23.08,100000.0,12.2865,12.2865,12.2652,12.2759,100000.0
2005-09-01 12:10:00,23.08,23.09,23.07,23.08,73600.0,12.2759,12.2812,12.2706,12.2759,73600.0
2005-09-01 12:20:00,23.08,23.09,23.07,23.09,65600.0,12.2759,12.2812,12.2706,12.2812,65600.0
2005-09-01 12:30:00,23.09,23.09,23.08,23.09,99400.0,12.2812,12.2812,12.2759,12.2812,99400.0
2005-09-01 12:40:00,23.1,23.1,23.08,23.09,64600.0,12.2865,12.2865,12.2759,12.2812,64600.0
2005-09-01 12:50:00,23.1,23.1,23.07,23.09,54000.0,12.2865,12.2865,12.2706,12.2812,54000.0
2005-09-01 13:00:00,23.09,23.1,23.07,23.08,48000.0,12.2812,12.2865,12.2706,12.2759,48000.0
2005-09-01 13:10:00,23.08,23.1,23.08,23.1,92600.0,12.2759,12.2865,12.2759,12.2865,92600.0
2005-09-01 13:20:00,23.1,23.1,23.09,23.1,60200.0,12.2865,12.2865,12.2812,12.2865,60200.0
2005-09-01 13:30:00,23.1,23.1,23.09,23.09,50400.0,12.2865,12.2865,12.2812,12.2812,50400.0
2005-09-01 13:40:00,23.09,23.09,23.05,23.06,39800.0,12.2812,12.2812,12.2599,12.2652,39800.0
2005-09-01 13:50:00,23.06,23.09,23.04,23.08,41200.0,12.2652,12.2812,12.2546,12.2759,41200.0
2005-09-01 14:00:00,23.08,23.09,23.05,23.06,41600.0,12.2759,12.2812,12.2599,12.2652,41600.0
2005-09-01 14:10:00,23.06,23.1,23.06,23.08,56800.0,12.2652,12.2865,12.2652,12.2759,56800.0
2005-09-01 14:20:00,23.09,23.13,23.09,23.11,61400.0,12.2812,12.3025,12.2812,12.2918,61400.0
2005-09-01 14:30:00,23.11,23.15,23.11,23.15,51600.0,12.2918,12.3131,12.2918,12.3131,51600.0
2005-09-01 14:40:00,23.15,23.16,23.13,23.13,68600.0,12.3131,12.3184,12.3025,12.3025,68600.0
2005-09-01 14:50:00,23.14,23.15,23.06,23.09,136200.0,12.3078,12.3131,12.2652,12.2812,136200.0
2005-09-01 15:00:00,23.09,23.13,23.09,23.11,55400.0,12.2812,12.3025,12.2812,12.2918,55400.0
2005-09-01 15:10:00,23.11,23.13,23.08,23.09,42400.0,12.2918,12.3025,12.2759,12.2812,42400.0
2005-09-01 15:20:00,23.09,23.11,23.09,23.09,34400.0,12.2812,12.2918,12.2812,12.2812,34400.0
2005-09-01 15:30:00,23.09,23.1,23.05,23.07,48800.0,12.2812,12.2865,12.2599,12.2706,48800.0
2005-09-01 15:40:00,23.06,23.07,23.05,23.07,72000.0,12.2652,12.2706,12.2599,12.2706,72000.0
2005-09-01 15:50:00,23.07,23.07,23.05,23.05,81200.0,12.2706,12.2706,12.2599,12.2599,81200.0
2005-09-02 09:30:00,23.05,23.18,23.05,23.08,95600.0,12.2599,12.3291,12.2599,12.2759,95600.0
2005-09-02 09:40:00,23.08,23.11,23.04,23.07,41600.0,12.2759,12.2918,12.2546,12.2706,41600.0
2005-09-02 09:50:00,23.06,23.07,22.97,23.0,91200.0,12.2652,12.2706,12.2174,12.2333,91200.0
2005-09-02 10:00:00,23.0,23.02,22.96,22.98,163800.0,12.2333,12.244,12.2121,12.2227,163800.0
2005-09-02 10:10:00,22.97,23.18,22.96,23.18,152600.0,12.2174,12.3291,12.2121,12.3291,152600.0
2005-09-02 10:20:00,23.17,23.18,23.04,23.04,108800.0,12.3238,12.3291,12.2546,12.2546,108800.0
2005-09-02 10:30:00,23.06,23.07,23.0,23.02,69600.0,12.2652,12.2706,12.2333,12.244,69600.0
2005-09-02 10:40:00,23.01,23.05,23.0,23.05,45600.0,12.2387,12.2599,12.2333,12.2599,45600.0
2005-09-02 10:50:00,23.04,23.04,23.0,23.0,33600.0,12.2546,12.2546,12.2333,12.2333,33600.0
2005-09-02 11:00:00,23.0,23.02,23.0,23.0,33000.0,12.2333,12.244,12.2333,12.2333,33000.0
2005-09-02 11:10:00,23.0,23.0,22.99,22.99,26200.0,12.2333,12.2333,12.228,12.228,26200.0
2005-09-02 11:20:00,22.99,23.0,22.98,23.0,39600.0,12.228,12.2333,12.2227,12.2333,39600.0
2005-09-02 11:30:00,23.0,23.0,22.96,22.97,24600.0,12.2333,12.2333,12.2121,12.2174,24600.0
2005-09-02 11:40:00,22.97,23.03,22.97,23.03,51800.0,12.2174,12.2493,12.2174,12.2493,51800.0
2005-09-02 11:50:00,23.02,23.07,23.02,23.07,60800.0,12.244,12.2706,12.244,12.2706,60800.0
2005-09-02 12:00:00,23.07,23.1,23.06,23.1,24400.0,12.2706,12.2865,12.2652,12.2865,24400.0
2005-09-02 12:10:00,23.1,23.11,23.09,23.09,19600.0,12.2865,12.2918,12.2812,12.2812,19600.0
2005-09-02 12:20:00,23.09,23.1,23.08,23.08,25400.0,12.2812,12.2865,12.2759,12.2759,25400.0
2005-09-02 12:30:00,23.08,23.1,23.08,23.08,18400.0,12.2759,12.2865,12.2759,12.2759,18400.0
2005-09-02 12:40:00,23.09,23.09,23.08,23.08,15400.0,12.2812,12.2812,12.2759,12.2759,15400.0
2005-09-02 12:50:00,23.08,23.09,23.07,23.07,25200.0,12.2759,12.2812,12.2706,12.2706,25200.0
2005-09-02 13:00:00,23.07,23.07,23.06,23.07,34400.0,12.2706,12.2706,12.2652,12.2706,34400.0
2005-09-02 13:10:00,23.07,23.08,23.06,23.06,42400.0,12.2706,12.2759,12.2652,12.2652,42400.0
2005-09-02 13:20:00,23.07,23.14,23.06,23.12,49800.0,12.2706,12.3078,12.2652,12.2972,49800.0
2005-09-02 13:30:00,23.13,23.13,23.11,23.12,74800.0,12.3025,12.3025,12.2918,12.2972,74800.0
2005-09-02 13:40:00,23.13,23.15,23.11,23.13,32600.0,12.3025,12.3131,12.2918,12.3025,32600.0
2005-09-02 13:50:00,23.13,23.16,23.13,23.15,50800.0,12.3025,12.3184,12.3025,12.3131,50800.0
2005-09-02 14:00:00,23.15,23.15,23.13,23.14,36600.0,12.3131,12.3131,12.3025,12.3078,36600.0
2005-09-02 14:10:00,23.13,23.15,23.13,23.14,40600.0,12.3025,12.3131,12.3025,12.3078,40600.0
2005-09-02 14:20:00,23.14,23.14,23.13,23.13,80400.0,12.3078,12.3078,12.3025,12.3025,80400.0
2005-09-02 14:30:00,23.13,23.13,23.11,23.11,13000.0,12.3025,12.3025,12.2918,12.2918,13000.0
2005-09-02 14:40:00,23.11,23.11,23.1,23.11,9600.0,12.2918,12.2918,12.2865,12.2918,9600.0
2005-09-02 14:50:00,23.11,23.11,23.1,23.11,26000.0,12.2918,12.2918,12.2865,12.2918,26000.0
2005-09-02 15:00:00,23.11,23.13,23.11,23.12,18000.0,12.2918,12.3025,12.2918,12.2972,18000.0
2005-09-02 15:10:00,23.13,23.13,23.11,23.11,35800.0,12.3025,12.3025,12.2918,12.2918,35800.0
2005-09-02 15:20:00,23.12,23.13,23.11,23.13,49200.0,12.2972,12.3025,12.2918,12.3025,49200.0
2005-09-02 15:30:00,23.12,23.12,23.08,23.08,38800.0,12.2972,12.2972,12.2759,12.2759,38800.0
2005-09-02 15:40:00,23.09,23.09,23.06,23.07,27800.0,12.2812,12.2812,12.2652,12.2706,27800.0
2005-09-02 15:50:00,23.07,23.08,23.06,23.07,85200.0,12.2706,12.2759,12.2652,12.2706,85200.0
2005-09-06 09:30:00,23.19,23.21,23.14,23.18,101800.0,12.3344,12.345,12.3078,12.3291,101800.0
2005-09-06 09:40:00,23.18,23.19,23.18,23.19,59400.0,12.3291,12.3344,12.3291,12.3344,59400.0
2005-09-06 09:50:00,23.19,23.21,23.18,23.2,97400.0,12.3344,12.345,12.3291,12.3397,97400.0
2005-09-06 10:00:00,23.19,23.27,23.19,23.27,166600.0,12.3344,12.3769,12.3344,12.3769,166600.0
2005-09-06 10:10:00,23.27,23.27,23.22,23.23,30200.0,12.3769,12.3769,12.3503,12.3557,30200.0
2005-09-06 10:20:00,23.23,23.27,23.23,23.25,84800.0,12.3557,12.3769,12.3557,12.3663,84800.0
2005-09-06 10:30:00,23.25,23.26,23.23,23.24,44400.0,12.3663,12.3716,12.3557,12.361,44400.0
2005-09-06 10:40:00,23.24,23.26,23.24,23.25,525600.0,12.361,12.3716,12.361,12.3663,525600.0
2005-09-06 10:50:00,23.25,23.25,23.21,23.21,58200.0,12.3663,12.3663,12.345,12.345,58200.0
2005-09-06 11:00:00,23.22,23.22,23.2,23.21,40200.0,12.3503,12.3503,12.3397,12.345,40200.0
2005-09-06 11:10:00,23.2,23.22,23.2,23.22,33200.0,12.3397,12.3503,12.3397,12.3503,33200.0
2005-09-06 11:20:00,23.22,23.22,23.2,23.21,32800.0,12.3503,12.3503,12.3397,12.345,32800.0
2005-09-06 11:30:00,23.21,23.21,23.19,23.2,162600.0,12.345,12.345,12.3344,12.3397,162600.0
2005-09-06 11:40:00,23.2,23.21,23.2,23.21,44000.0,12.3397,12.345,12.3397,12.345,44000.0
2005-09-06 11:50:00,23.2,23.21,23.19,23.19,21800.0,12.3397,12.345,12.3344,12.3344,21800.0
2005-09-06 12:00:00,23.2,23.2,23.18,23.18,23400.0,12.3397,12.3397,12.3291,12.3291,23400.0
2005-09-06 12:10:00,23.18,23.2,23.17,23.2,16600.0,12.3291,12.3397,12.3238,12.3397,16600.0
2005-09-06 12:20:00,23.2,23.2,23.18,23.2,21600.0,12.3397,12.3397,12.3291,12.3397,21600.0
2005-09-06 12:30:00,23.2,23.2,23.18,23.2,22600.0,12.3397,12.3397,12.3291,12.3397,22600.0
2005-09-06 12:40:00,23.2,23.2,23.18,23.2,55200.0,12.3397,12.3397,12.3291,12.3397,55200.0
2005-09-06 12:50:00,23.21,23.24,23.2,23.23,43800.0,12.345,12.361,12.3397,12.3557,43800.0
2005-09-06 13:00:00,23.23,23.24,23.22,23.23,46400.0,12.3557,12.361,12.3503,12.3557,46400.0
2005-09-06 13:10:00,23.23,23.24,23.22,23.24,54400.0,12.3557,12.361,12.3503,12.361,54400.0
2005-09-06 13:20:00,23.24,23.24,23.22,23.23,42200.0,12.361,12.361,12.3503,12.3557,42200.0
2005-09-06 13:30:00,23.23,23.23,23.21,23.22,34200.0,12.3557,12.3557,12.345,12.3503,34200.0
2005-09-06 13:40:00,23.22,23.23,23.22,23.22,18800.0,12.3503,12.3557,12.3503,12.3503,18800.0
2005-09-06 13:50:00,23.22,23.25,23.22,23.24,57400.0,12.3503,12.3663,12.3503,12.361,57400.0
2005-09-06 14:00:00,23.25,23.25,23.24,23.24,32200.0,12.3663,12.3663,12.361,12.361,32200.0
2005-09-06 14:10:00,23.24,23.25,23.22,23.22,28200.0,12.361,12.3663,12.3503,12.3503,28200.0
2005-09-06 14:20:00,23.22,23.23,23.21,23.22,28000.0,12.3503,12.3557,12.345,12.3503,28000.0
2005-09-06 14:30:00,23.22,23.22,23.2,23.21,22600.0,12.3503,12.3503,12.3397,12.345,22600.0
2005-09-06 14:40:00,23.21,23.23,23.19,23.22,41000.0,12.345,12.3557,12.3344,12.3503,41000.0
2005-09-06 14:50:00,23.22,23.22,23.21,23.22,29800.0,12.3503,12.3503,12.345,12.3503,29800.0
2005-09-06 15:00:00,23.22,23.22,23.2,23.2,29200.0,12.3503,12.3503,12.3397,12.3397,29200.0
2005-09-06 15:10:00,23.21,23.25,23.21,23.24,61000.0,12.345,12.3663,12.345,12.361,61000.0
2005-09-06 15:20:00,23.24,23.24,23.22,23.23,44000.0,12.361,12.361,12.3503,12.3557,44000.0
2005-09-06 15:30:00,23.23,23.24,23.23,23.23,38600.0,12.3557,12.361,12.3557,12.3557,38600.0
2005-09-06 15:40:00,23.23,23.24,23.23,23.23,99200.0,12.3557,12.361,12.3557,12.3557,99200.0
2005-09-06 15:50:00,23.23,23.24,23.23,23.23,133200.0,12.3557,12.361,12.3557,12.3557,133200.0
2005-09-07 09:30:00,23.18,23.2,23.17,23.18,109000.0,12.3291,12.3397,12.3238,12.3291,109000.0
2005-09-07 09:40:00,23.18,23.2,23.18,23.18,38200.0,12.3291,12.3397,12.3291,12.3291,38200.0
2005-09-07 09:50:00,23.18,23.19,23.15,23.17,22200.0,12.3291,12.3344,12.3131,12.3238,22200.0
2005-09-07 10:00:00,23.17,23.2,23.17,23.18,30000.0,12.3238,12.3397,12.3238,12.3291,30000.0
2005-09-07 10:10:00,23.18,23.18,23.17,23.18,40400.0,12.3291,12.3291,12.3238,12.3291,40400.0
2005-09-07 10:20:00,23.18,23.18,23.15,23.15,39400.0,12.3291,12.3291,12.3131,12.3131,39400.0
2005-09-07 10:30:00,23.15,23.16,23.15,23.16,59800.0,12.3131,12.3184,12.3131,12.3184,59800.0
2005-09-07 10:40:00,23.16,23.17,23.13,23.14,22200.0,12.3184,12.3238,12.3025,12.3078,22200.0
2005-09-07 10:50:00,23.14,23.16,23.14,23.15,24200.0,12.3078,12.3184,12.3078,12.3131,24200.0
2005-09-07 11:00:00,23.15,23.16,23.14,23.15,90200.0,12.3131,12.3184,12.3078,12.3131,90200.0
2005-09-07 11:10:00,23.15,23.15,23.11,23.11,39400.0,12.3131,12.3131,12.2918,12.2918,39400.0
2005-09-07 11:20:00,23.11,23.11,23.1,23.1,28800.0,12.2918,12.2918,12.2865,12.2865,28800.0
2005-09-07 11:30:00,23.1,23.12,23.1,23.12,23400.0,12.2865,12.2972,12.2865,12.2972,23400.0
2005-09-07 11:40:00,23.12,23.14,23.11,23.13,19600.0,12.2972,12.3078,12.2918,12.3025,19600.0
2005-09-07 11:50:00,23.13,23.15,23.13,23.14,15600.0,12.3025,12.3131,12.3025,12.3078,15600.0
2005-09-07 12:00:00,23.14,23.14,23.13,23.13,18400.0,12.3078,12.3078,12.3025,12.3025,18400.0
2005-09-07 12:10:00,23.14,23.14,23.13,23.13,13800.0,12.3078,12.3078,12.3025,12.3025,13800.0
2005-09-07 12:20:00,23.11,23.13,23.11,23.11,20600.0,12.2918,12.3025,12.2918,12.2918,20600.0
2005-09-07 12:30:00,23.11,23.14,23.11,23.14,46200.0,12.2918,12.3078,12.2918,12.3078,46200.0
2005-09-07 12:40:00,23.14,23.15,23.13,23.15,18600.0,12.3078,12.3131,12.3025,12.3131,18600.0
2005-09-07 12:50:00,23.15,23.15,23.15,23.15,48000.0,12.3131,12.3131,12.3131,12.3131,48000.0
2005-09-07 13:00:00,23.15,23.17,23.14,23.17,38600.0,12.3131,12.3238,12.3078,12.3238,38600.0
2005-09-07 13:10:00,23.16,23.18,23.16,23.18,102000.0,12.3184,12.3291,12.3184,12.3291,102000.0
2005-09-07 13:20:00,23.18,23.18,23.17,23.18,36400.0,12.3291,12.3291,12.3238,12.3291,36400.0
2005-09-07 13:30:00,23.18,23.18,23.15,23.15,26400.0,12.3291,12.3291,12.3131,12.3131,26400.0
2005-09-07 13:40:00,23.15,23.18,23.15,23.18,31000.0,12.3131,12.3291,12.3131,12.3291,31000.0
2005-09-07 13:50:00,23.17,23.19,23.17,23.19,15600.0,12.3238,12.3344,12.3238,12.3344,15600.0
2005-09-07 14:00:00,23.19,23.23,23.18,23.22,49000.0,12.3344,12.3557,12.3291,12.3503,49000.0
2005-09-07 14:10:00,23.22,23.22,23.2,23.2,31800.0,12.3503,12.3503,12.3397,12.3397,31800.0
2005-09-07 14:20:00,23.2,23.2,23.18,23.18,49600.0,12.3397,12.3397,12.3291,12.3291,49600.0
2005-09-07 14:30:00,23.18,23.2,23.18,23.2,37000.0,12.3291,12.3397,12.3291,12.3397,37000.0
2005-09-07 14:40:00,23.2,23.25,23.2,23.25,71000.0,12.3397,12.3663,12.3397,12.3663,71000.0
2005-09-07 14:50:00,23.24,23.25,23.24,23.25,32800.0,12.361,12.3663,12.361,12.3663,32800.0
2005-09-07 15:00:00,23.25,23.25,23.22,23.23,29000.0,12.3663,12.3663,12.3503,12.3557,29000.0
2005-09-07 15:10:00,23.23,23.27,23.23,23.25,75200.0,12.3557,12.3769,12.3557,12.3663,75200.0
2005-09-07 15:20:00,23.25,23.26,23.25,23.25,85600.0,12.3663,12.3716,12.3663,12.3663,85600.0
2005-09-07 15:30:00,23.25,23.27,23.24,23.24,110600.0,12.3663,12.3769,12.361,12.361,110600.0
2005-09-07 15:40:00,23.24,23.25,23.24,23.25,165200.0,12.361,12.3663,12.361,12.3663,165200.0
2005-09-07 15:50:00,23.25,23.29,23.25,23.26,166600.0,12.3663,12.3876,12.3663,12.3716,166600.0
2005-09-08 09:30:00,23.19,23.19,23.13,23.16,54800.0,12.3344,12.3344,12.3025,12.3184,54800.0
2005-09-08 09:40:00,23.16,23.16,23.11,23.11,42800.0,12.3184,12.3184,12.2918,12.2918,42800.0
2005-09-08 09:50:00,23.11,23.16,23.11,23.16,72200.0,12.2918,12.3184,12.2918,12.3184,72200.0
2005-09-08 10:00:00,23.17,23.2,23.13,23.2,83600.0,12.3238,12.3397,12.3025,12.3397,83600.0
2005-09-08 10:10:00,23.2,23.21,23.15,23.16,38800.0,12.3397,12.345,12.3131,12.3184,38800.0
2005-09-08 10:20:00,23.16,23.16,23.11,23.11,26000.0,12.3184,12.3184,12.2918,12.2918,26000.0
2005-09-08 10:30:00,23.11,23.19,23.11,23.18,46400.0,12.2918,12.3344,12.2918,12.3291,46400.0
2005-09-08 10:40:00,23.19,23.19,23.14,23.15,27800.0,12.3344,12.3344,12.3078,12.3131,27800.0
2005-09-08 10:50:00,23.14,23.15,23.11,23.13,42200.0,12.3078,12.3131,12.2918,12.3025,42200.0
2005-09-08 11:00:00,23.13,23.14,23.13,23.14,44200.0,12.3025,12.3078,12.3025,12.3078,44200.0
2005-09-08 11:10:00,23.13,23.14,23.08,23.09,127000.0,12.3025,12.3078,12.2759,12.2812,127000.0
2005-09-08 11:20:00,23.09,23.11,23.08,23.11,41000.0,12.2812,12.2918,12.2759,12.2918,41000.0
2005-09-08 11:30:00,23.1,23.13,23.08,23.1,54600.0,12.2865,12.3025,12.2759,12.2865,54600.0
2005-09-08 11:40:00,23.1,23.14,23.1,23.13,51800.0,12.2865,12.3078,12.2865,12.3025,51800.0
2005-09-08 11:50:00,23.14,23.15,23.12,23.12,75400.0,12.3078,12.3131,12.2972,12.2972,75400.0
2005-09-08 12:00:00,23.12,23.13,23.11,23.11,29800.0,12.2972,12.3025,12.2918,12.2918,29800.0
2005-09-08 12:10:00,23.11,23.11,23.1,23.1,42400.0,12.2918,12.2918,12.2865,12.2865,42400.0
2005-09-08 12:20:00,23.1,23.11,23.1,23.11,31800.0,12.2865,12.2918,12.2865,12.2918,31800.0
2005-09-08 12:30:00,23.1,23.11,23.06,23.07,33400.0,12.2865,12.2918,12.2652,12.2706,33400.0
2005-09-08 12:40:00,23.07,23.07,23.05,23.07,29400.0,12.2706,12.2706,12.2599,12.2706,29400.0
2005-09-08 12:50:00,23.06,23.1,23.05,23.06,66600.0,12.2652,12.2865,12.2599,12.2652,66600.0
2005-09-08 13:00:00,23.06,23.06,23.03,23.04,63000.0,12.2652,12.2652,12.2493,12.2546,63000.0
2005-09-08 13:10:00,23.03,23.03,23.01,23.01,62200.0,12.2493,12.2493,12.2387,12.2387,62200.0
2005-09-08 13:20:00,23.01,23.01,22.99,22.99,111800.0,12.2387,12.2387,12.228,12.228,111800.0
2005-09-08 13:30:00,22.99,23.0,22.98,23.0,38400.0,12.228,12.2333,12.2227,12.2333,38400.0
2005-09-08 13:40:00,23.0,23.0,22.99,22.99,36200.0,12.2333,12.2333,12.228,12.228,36200.0
2005-09-08 13:50:00,22.99,23.01,22.99,23.01,134800.0,12.228,12.2387,12.228,12.2387,134800.0
2005-09-08 14:00:00,23.01,23.02,23.0,23.01,295400.0,12.2387,12.244,12.2333,12.2387,295400.0
2005-09-08 14:10:00,23.0,23.02,23.0,23.01,149400.0,12.2333,12.244,12.2333,12.2387,149400.0
2005-09-08 14:20:00,23.01,23.07,23.01,23.06,172400.0,12.2387,12.2706,12.2387,12.2652,172400.0
2005-09-08 14:30:00,23.06,23.1,23.06,23.09,33200.0,12.2652,12.2865,12.2652,12.2812,33200.0
2005-09-08 14:40:00,23.09,23.1,23.09,23.1,65000.0,12.2812,12.2865,12.2812,12.2865,65000.0
2005-09-08 14:50:00,23.11,23.11,23.07,23.07,59600.0,12.2918,12.2918,12.2706,12.2706,59600.0
2005-09-08 15:00:00,23.07,23.07,23.04,23.05,55400.0,12.2706,12.2706,12.2546,12.2599,55400.0
2005-09-08 15:10:00,23.04,23.05,23.02,23.02,86800.0,12.2546,12.2599,12.244,12.244,86800.0
2005-09-08 15:20:00,23.02,23.06,23.02,23.05,98200.0,12.244,12.2652,12.244,12.2599,98200.0
2005-09-08 15:30:00,23.06,23.08,23.06,23.07,85200.0,12.2652,12.2759,12.2652,12.2706,85200.0
2005-09-08 15:40:00,23.07,23.08,23.06,23.07,85600.0,12.2706,12.2759,12.2652,12.2706,85600.0
2005-09-08 15:50:00,23.07,23.09,23.06,23.09,152600.0,12.2706,12.2812,12.2652,12.2812,152600.0
2005-09-09 09:30:00,23.1,23.17,23.1,23.13,42200.0,12.2865,12.3238,12.2865,12.3025,42200.0
2005-09-09 09:40:00,23.13,23.15,23.13,23.15,91200.0,12.3025,12.3131,12.3025,12.3131,91200.0
2005-09-09 09:50:00,23.15,23.17,23.13,23.16,107800.0,12.3131,12.3238,12.3025,12.3184,107800.0
2005-09-09 10:00:00,23.15,23.16,23.14,23.14,27600.0,12.3131,12.3184,12.3078,12.3078,27600.0
2005-09-09 10:10:00,23.14,23.18,23.14,23.18,41400.0,12.3078,12.3291,12.3078,12.3291,41400.0
2005-09-09 10:20:00,23.18,23.18,23.15,23.16,26000.0,12.3291,12.3291,12.3131,12.3184,26000.0
2005-09-09 10:30:00,23.16,23.18,23.15,23.17,15600.0,12.3184,12.3291,12.3131,12.3238,15600.0
2005-09-09 10:40:00,23.17,23.17,23.14,23.15,26000.0,12.3238,12.3238,12.3078,12.3131,26000.0
2005-09-09 10:50:00,23.15,23.17,23.15,23.16,34600.0,12.3131,12.3238,12.3131,12.3184,34600.0
2005-09-09 11:00:00,23.16,23.16,23.14,23.16,46000.0,12.3184,12.3184,12.3078,12.3184,46000.0
2005-09-09 11:10:00,23.16,23.18,23.15,23.18,60800.0,12.3184,12.3291,12.3131,12.3291,60800.0
2005-09-09 11:20:00,23.18,23.19,23.17,23.19,56200.0,12.3291,12.3344,12.3238,12.3344,56200.0
2005-09-09 11:30:00,23.19,23.21,23.18,23.2,72400.0,12.3344,12.345,12.3291,12.3397,72400.0
2005-09-09 11:40:00,23.21,23.24,23.21,23.24,50800.0,12.345,12.361,12.345,12.361,50800.0
2005-09-09 11:50:00,23.24,23.25,23.24,23.25,21000.0,12.361,12.3663,12.361,12.3663,21000.0
2005-09-09 12:00:00,23.25,23.26,23.25,23.26,65600.0,12.3663,12.3716,12.3663,12.3716,65600.0
2005-09-09 12:10:00,23.26,23.27,23.25,23.25,21800.0,12.3716,12.3769,12.3663,12.3663,21800.0
2005-09-09 12:20:00,23.25,23.29,23.25,23.28,22200.0,12.3663,12.3876,12.3663,12.3823,22200.0
2005-09-09 12:30:00,23.28,23.29,23.27,23.28,33000.0,12.3823,12.3876,12.3769,12.3823,33000.0
2005-09-09 12:40:00,23.28,23.28,23.27,23.27,37400.0,12.3823,12.3823,12.3769,12.3769,37400.0
2005-09-09 12:50:00,23.28,23.3,23.27,23.29,48800.0,12.3823,12.3929,12.3769,12.3876,48800.0
2005-09-09 13:00:00,23.29,23.3,23.29,23.29,74200.0,12.3876,12.3929,12.3876,12.3876,74200.0
2005-09-09 13:10:00,23.29,23.32,23.27,23.32,35000.0,12.3876,12.4035,12.3769,12.4035,35000.0
2005-09-09 13:20:00,23.31,23.34,23.31,23.34,28600.0,12.3982,12.4142,12.3982,12.4142,28600.0
2005-09-09 13:30:00,23.34,23.34,23.32,23.32,32800.0,12.4142,12.4142,12.4035,12.4035,32800.0
2005-09-09 13:40:00,23.32,23.36,23.32,23.36,49000.0,12.4035,12.4248,12.4035,12.4248,49000.0
2005-09-09 13:50:00,23.36,23.36,23.34,23.34,27200.0,12.4248,12.4248,12.4142,12.4142,27200.0
2005-09-09 14:00:00,23.34,23.34,23.3,23.31,54000.0,12.4142,12.4142,12.3929,12.3982,54000.0
2005-09-09 14:10:00,23.31,23.34,23.31,23.32,41600.0,12.3982,12.4142,12.3982,12.4035,41600.0
2005-09-09 14:20:00,23.31,23.35,23.31,23.34,42800.0,12.3982,12.4195,12.3982,12.4142,42800.0
2005-09-09 14:30:00,23.34,23.34,23.33,23.34,31600.0,12.4142,12.4142,12.4089,12.4142,31600.0
2005-09-09 14:40:00,23.33,23.35,23.32,23.33,47400.0,12.4089,12.4195,12.4035,12.4089,47400.0
2005-09-09 14:50:00,23.33,23.33,23.28,23.3,71800.0,12.4089,12.4089,12.3823,12.3929,71800.0
2005-09-09 15:00:00,23.29,23.31,23.28,23.28,38200.0,12.3876,12.3982,12.3823,12.3823,38200.0
2005-09-09 15:10:00,23.28,23.29,23.27,23.28,47800.0,12.3823,12.3876,12.3769,12.3823,47800.0
2005-09-09 15:20:00,23.28,23.3,23.28,23.3,52600.0,12.3823,12.3929,12.3823,12.3929,52600.0
2005-09-09 15:30:00,23.3,23.31,23.3,23.31,46000.0,12.3929,12.3982,12.3929,12.3982,46000.0
2005-09-09 15:40:00,23.3,23.32,23.29,23.31,140800.0,12.3929,12.4035,12.3876,12.3982,140800.0
2005-09-09 15:50:00,23.31,23.32,23.29,23.3,100400.0,12.3982,12.4035,12.3876,12.3929,100400.0
2005-09-12 09:30:00,23.26,23.38,23.26,23.33,93600.0,12.3716,12.4354,12.3716,12.4089,93600.0
2005-09-12 09:40:00,23.33,23.35,23.29,23.3,102200.0,12.4089,12.4195,12.3876,12.3929,102200.0
2005-09-12 09:50:00,23.3,23.35,23.29,23.32,49400.0,12.3929,12.4195,12.3876,12.4035,49400.0
2005-09-12 10:00:00,23.32,23.42,23.3,23.42,115600.0,12.4035,12.4567,12.3929,12.4567,115600.0
2005-09-12 10:10:00,23.42,23.43,23.4,23.43,87400.0,12.4567,12.462,12.4461,12.462,87400.0
2005-09-12 10:20:00,23.43,23.46,23.43,23.45,61400.0,12.462,12.478,12.462,12.4727,61400.0
2005-09-12 10:30:00,23.45,23.49,23.45,23.47,95600.0,12.4727,12.494,12.4727,12.4833,95600.0
2005-09-12 10:40:00,23.46,23.47,23.43,23.43,50800.0,12.478,12.4833,12.462,12.462,50800.0
2005-09-12 10:50:00,23.44,23.45,23.42,23.42,242600.0,12.4674,12.4727,12.4567,12.4567,242600.0
2005-09-12 11:00:00,23.42,23.44,23.4,23.41,39000.0,12.4567,12.4674,12.4461,12.4514,39000.0
2005-09-12 11:10:00,23.42,23.42,23.4,23.41,35600.0,12.4567,12.4567,12.4461,12.4514,35600.0
2005-09-12 11:20:00,23.41,23.43,23.4,23.41,44400.0,12.4514,12.462,12.4461,12.4514,44400.0
2005-09-12 11:30:00,23.41,23.42,23.39,23.4,139800.0,12.4514,12.4567,12.4408,12.4461,139800.0
2005-09-12 11:40:00,23.41,23.41,23.39,23.4,49400.0,12.4514,12.4514,12.4408,12.4461,49400.0
2005-09-12 11:50:00,23.4,23.4,23.36,23.38,52400.0,12.4461,12.4461,12.4248,12.4354,52400.0
2005-09-12 12:00:00,23.38,23.38,23.36,23.36,25200.0,12.4354,12.4354,12.4248,12.4248,25200.0
2005-09-12 12:10:00,23.36,23.4,23.36,23.38,21000.0,12.4248,12.4461,12.4248,12.4354,21000.0
2005-09-12 12:20:00,23.38,23.4,23.38,23.4,25400.0,12.4354,12.4461,12.4354,12.4461,25400.0
2005-09-12 12:30:00,23.39,23.4,23.36,23.36,60800.0,12.4408,12.4461,12.4248,12.4248,60800.0
2005-09-12 12:40:00,23.36,23.39,23.36,23.38,23600.0,12.4248,12.4408,12.4248,12.4354,23600.0
2005-09-12 12:50:00,23.38,23.38,23.35,23.36,33600.0,12.4354,12.4354,12.4195,12.4248,33600.0
2005-09-12 13:00:00,23.36,23.36,23.36,23.36,12000.0,12.4248,12.4248,12.4248,12.4248,12000.0
2005-09-12 13:10:00,23.37,23.37,23.36,23.36,54800.0,12.4301,12.4301,12.4248,12.4248,54800.0
2005-09-12 13:20:00,23.36,23.39,23.36,23.38,496800.0,12.4248,12.4408,12.4248,12.4354,496800.0
2005-09-12 13:30:00,23.38,23.4,23.38,23.39,49600.0,12.4354,12.4461,12.4354,12.4408,49600.0
2005-09-12 13:40:00,23.39,23.39,23.38,23.39,96200.0,12.4408,12.4408,12.4354,12.4408,96200.0
2005-09-12 13:50:00,23.4,23.4,23.38,23.38,47000.0,12.4461,12.4461,12.4354,12.4354,47000.0
2005-09-12 14:00:00,23.38,23.42,23.38,23.42,50200.0,12.4354,12.4567,12.4354,12.4567,50200.0
2005-09-12 14:10:00,23.42,23.42,23.4,23.41,40800.0,12.4567,12.4567,12.4461,12.4514,40800.0
2005-09-12 14:20:00,23.41,23.42,23.41,23.41,32600.0,12.4514,12.4567,12.4514,12.4514,32600.0
2005-09-12 14:30:00,23.41,23.46,23.4,23.46,104000.0,12.4514,12.478,12.4461,12.478,104000.0
2005-09-12 14:40:00,23.46,23.49,23.45,23.48,110800.0,12.478,12.494,12.4727,12.4886,110800.0
2005-09-12 14:50:00,23.47,23.49,23.47,23.49,63200.0,12.4833,12.494,12.4833,12.494,63200.0
2005-09-12 15:00:00,23.49,23.5,23.48,23.48,181600.0,12.494,12.4993,12.4886,12.4886,181600.0
2005-09-12 15:10:00,23.47,23.5,23.47,23.5,127600.0,12.4833,12.4993,12.4833,12.4993,127600.0
2005-09-12 15:20:00,23.5,23.5,23.49,23.5,68000.0,12.4993,12.4993,12.494,12.4993,68000.0
2005-09-12 15:30:00,23.5,23.5,23.49,23.5,97400.0,12.4993,12.4993,12.494,12.4993,97400.0
2005-09-12 15:40:00,23.5,23.5,23.48,23.5,229200.0,12.4993,12.4993,12.4886,12.4993,229200.0
2005-09-12 15:50:00,23.5,23.53,23.5,23.52,368200.0,12.4993,12.5152,12.4993,12.5099,368200.0
2005-09-13 09:30:00,23.54,23.55,23.45,23.45,83600.0,12.5205,12.5259,12.4727,12.4727,83600.0
2005-09-13 09:40:00,23.43,23.5,23.43,23.45,77200.0,12.462,12.4993,12.462,12.4727,77200.0
2005-09-13 09:50:00,23.45,23.48,23.43,23.46,281800.0,12.4727,12.4886,12.462,12.478,281800.0
2005-09-13 10:00:00,23.46,23.46,23.45,23.45,156600.0,12.478,12.478,12.4727,12.4727,156600.0
2005-09-13 10:10:00,23.43,23.5,23.43,23.49,68200.0,12.462,12.4993,12.462,12.494,68200.0
2005-09-13 10:20:00,23.49,23.49,23.46,23.48,57800.0,12.494,12.494,12.478,12.4886,57800.0
2005-09-13 10:30:00,23.49,23.49,23.48,23.48,44000.0,12.494,12.494,12.4886,12.4886,44000.0
2005-09-13 10:40:00,23.48,23.48,23.47,23.47,44600.0,12.4886,12.4886,12.4833,12.4833,44600.0
2005-09-13 10:50:00,23.47,23.47,23.45,23.45,27800.0,12.4833,12.4833,12.4727,12.4727,27800.0
2005-09-13 11:00:00,23.45,23.46,23.45,23.46,41800.0,12.4727,12.478,12.4727,12.478,41800.0
2005-09-13 11:10:00,23.46,23.47,23.44,23.46,51200.0,12.478,12.4833,12.4674,12.478,51200.0
2005-09-13 11:20:00,23.46,23.46,23.44,23.46,76000.0,12.478,12.478,12.4674,12.478,76000.0
2005-09-13 11:30:00,23.46,23.46,23.45,23.45,1037200.0,12.478,12.478,12.4727,12.4727,1037200.0
2005-09-13 11:40:00,23.45,23.45,23.43,23.44,39200.0,12.4727,12.4727,12.462,12.4674,39200.0
2005-09-13 11:50:00,23.43,23.43,23.42,23.43,29800.0,12.462,12.462,12.4567,12.462,29800.0
2005-09-13 12:00:00,23.42,23.42,23.4,23.4,47200.0,12.4567,12.4567,12.4461,12.4461,47200.0
2005-09-13 12:10:00,23.4,23.42,23.38,23.39,29200.0,12.4461,12.4567,12.4354,12.4408,29200.0
2005-09-13 12:20:00,23.39,23.42,23.39,23.42,25200.0,12.4408,12.4567,12.4408,12.4567,25200.0
2005-09-13 12:30:00,23.42,23.42,23.41,23.41,16600.0,12.4567,12.4567,12.4514,12.4514,16600.0
2005-09-13 12:40:00,23.42,23.42,23.41,23.41,18200.0,12.4567,12.4567,12.4514,12.4514,18200.0
2005-09-13 12:50:00,23.42,23.45,23.41,23.43,38400.0,12.4567,12.4727,12.4514,12.462,38400.0
2005-09-13 13:00:00,23.44,23.45,23.43,23.43,31000.0,12.4674,12.4727,12.462,12.462,31000.0
2005-09-13 13:10:00,23.43,23.43,23.43,23.43,11200.0,12.462,12.462,12.462,12.462,11200.0
2005-09-13 13:20:00,23.43,23.43,23.43,23.43,34400.0,12.462,12.462,12.462,12.462,34400.0
2005-09-13 13:30:00,23.43,23.45,23.43,23.44,18800.0,12.462,12.4727,12.462,12.4674,18800.0
2005-09-13 13:40:00,23.44,23.45,23.43,23.43,22200.0,12.4674,12.4727,12.462,12.462,22200.0
2005-09-13 13:50:00,23.43,23.43,23.42,23.43,37200.0,12.462,12.462,12.4567,12.462,37200.0
2005-09-13 14:00:00,23.43,23.45,23.4,23.43,72000.0,12.462,12.4727,12.4461,12.462,72000.0
2005-09-13 14:10:00,23.45,23.46,23.44,23.44,78600.0,12.4727,12.478,12.4674,12.4674,78600.0
2005-09-13 14:20:00,23.45,23.45,23.43,23.43,39200.0,12.4727,12.4727,12.462,12.462,39200.0
2005-09-13 14:30:00,23.43,23.43,23.43,23.43,45000.0,12.462,12.462,12.462,12.462,45000.0
2005-09-13 14:40:00,23.43,23.43,23.43,23.43,38600.0,12.462,12.462,12.462,12.462,38600.0
2005-09-13 14:50:00,23.43,23.43,23.43,23.43,27200.0,12.462,12.462,12.462,12.462,27200.0
2005-09-13 15:00:00,23.43,23.43,23.43,23.43,63200.0,12.462,12.462,12.462,12.462,63200.0
2005-09-13 15:10:00,23.42,23.43,23.42,23.43,35000.0,12.4567,12.462,12.4567,12.462,35000.0
2005-09-13 15:20:00,23.43,23.43,23.41,23.43,214800.0,12.462,12.462,12.4514,12.462,214800.0
2005-09-13 15:30:00,23.43,23.43,23.4,23.43,924800.0,12.462,12.462,12.4461,12.462,924800.0
2005-09-13 15:40:00,23.42,23.45,23.4,23.43,149600.0,12.4567,12.4727,12.4461,12.462,149600.0
2005-09-13 15:50:00,23.43,23.43,23.41,23.42,140200.0,12.462,12.462,12.4514,12.4567,140200.0
2005-09-14 09:30:00,23.45,23.46,23.39,23.4,81600.0,12.4727,12.478,12.4408,12.4461,81600.0
2005-09-14 09:40:00,23.41,23.45,23.36,23.38,41600.0,12.4514,12.4727,12.4248,12.4354,41600.0
2005-09-14 09:50:00,23.36,23.4,23.35,23.35,45200.0,12.4248,12.4461,12.4195,12.4195,45200.0
2005-09-14 10:00:00,23.34,23.36,23.31,23.32,66400.0,12.4142,12.4248,12.3982,12.4035,66400.0
2005-09-14 10:10:00,23.32,23.35,23.3,23.31,43800.0,12.4035,12.4195,12.3929,12.3982,43800.0
2005-09-14 10:20:00,23.31,23.32,23.27,23.27,65400.0,12.3982,12.4035,12.3769,12.3769,65400.0
2005-09-14 10:30:00,23.27,23.33,23.25,23.32,55600.0,12.3769,12.4089,12.3663,12.4035,55600.0
2005-09-14 10:40:00,23.32,23.34,23.32,23.33,54000.0,12.4035,12.4142,12.4035,12.4089,54000.0
2005-09-14 10:50:00,23.33,23.35,23.31,23.31,30600.0,12.4089,12.4195,12.3982,12.3982,30600.0
2005-09-14 11:00:00,23.31,23.33,23.29,23.33,32000.0,12.3982,12.4089,12.3876,12.4089,32000.0
2005-09-14 11:10:00,23.33,23.34,23.27,23.3,39000.0,12.4089,12.4142,12.3769,12.3929,39000.0
2005-09-14 11:20:00,23.31,23.31,23.27,23.28,81000.0,12.3982,12.3982,12.3769,12.3823,81000.0
2005-09-14 11:30:00,23.28,23.35,23.28,23.33,44000.0,12.3823,12.4195,12.3823,12.4089,44000.0
2005-09-14 11:40:00,23.33,23.34,23.32,23.33,26800.0,12.4089,12.4142,12.4035,12.4089,26800.0
2005-09-14 11:50:00,23.33,23.33,23.32,23.32,33400.0,12.4089,12.4089,12.4035,12.4035,33400.0
2005-09-14 12:00:00,23.32,23.33,23.3,23.31,58000.0,12.4035,12.4089,12.3929,12.3982,58000.0
2005-09-14 12:10:00,23.31,23.32,23.29,23.3,47800.0,12.3982,12.4035,12.3876,12.3929,47800.0
2005-09-14 12:20:00,23.3,23.32,23.3,23.31,51200.0,12.3929,12.4035,12.3929,12.3982,51200.0
2005-09-14 12:30:00,23.31,23.31,23.3,23.31,28800.0,12.3982,12.3982,12.3929,12.3982,28800.0
2005-09-14 12:40:00,23.31,23.32,23.3,23.31,24000.0,12.3982,12.4035,12.3929,12.3982,24000.0
2005-09-14 12:50:00,23.31,23.32,23.3,23.32,23000.0,12.3982,12.4035,12.3929,12.4035,23000.0
2005-09-14 13:00:00,23.32,23.34,23.31,23.33,36000.0,12.4035,12.4142,12.3982,12.4089,36000.0
2005-09-14 13:10:00,23.34,23.34,23.32,23.32,31000.0,12.4142,12.4142,12.4035,12.4035,31000.0
2005-09-14 13:20:00,23.32,23.33,23.32,23.32,18000.0,12.4035,12.4089,12.4035,12.4035,18000.0
2005-09-14 13:30:00,23.32,23.32,23.29,23.3,36000.0,12.4035,12.4035,12.3876,12.3929,36000.0
2005-09-14 13:40:00,23.3,23.3,23.28,23.29,32000.0,12.3929,12.3929,12.3823,12.3876,32000.0
2005-09-14 13:50:00,23.29,23.33,23.29,23.32,58400.0,12.3876,12.4089,12.3876,12.4035,58400.0
2005-09-14 14:00:00,23.32,23.33,23.31,23.32,35600.0,12.4035,12.4089,12.3982,12.4035,35600.0
2005-09-14 14:10:00,23.32,23.33,23.27,23.27,64800.0,12.4035,12.4089,12.3769,12.3769,64800.0
2005-09-14 14:20:00,23.25,23.29,23.25,23.29,55600.0,12.3663,12.3876,12.3663,12.3876,55600.0
2005-09-14 14:30:00,23.29,23.29,23.27,23.28,27600.0,12.3876,12.3876,12.3769,12.3823,27600.0
2005-09-14 14:40:00,23.28,23.28,23.2,23.21,133600.0,12.3823,12.3823,12.3397,12.345,133600.0
2005-09-14 14:50:00,23.2,23.21,23.19,23.2,40600.0,12.3397,12.345,12.3344,12.3397,40600.0
2005-09-14 15:00:00,23.2,23.2,23.15,23.18,99600.0,12.3397,12.3397,12.3131,12.3291,99600.0
2005-09-14 15:10:00,23.18,23.18,23.16,23.17,70800.0,12.3291,12.3291,12.3184,12.3238,70800.0
2005-09-14 15:20:00,23.16,23.18,23.15,23.17,104200.0,12.3184,12.3291,12.3131,12.3238,104200.0
2005-09-14 15:30:00,23.17,23.22,23.17,23.21,90800.0,12.3238,12.3503,12.3238,12.345,90800.0
2005-09-14 15:40:00,23.2,23.23,23.2,23.21,120400.0,12.3397,12.3557,12.3397,12.345,120400.0
2005-09-14 15:50:00,23.21,23.21,23.16,23.16,168200.0,12.345,12.345,12.3184,12.3184,168200.0
2005-09-15 09:30:00,23.16,23.2,23.11,23.19,73200.0,12.3184,12.3397,12.2918,12.3344,73200.0
2005-09-15 09:40:00,23.19,23.19,23.07,23.14,74800.0,12.3344,12.3344,12.2706,12.3078,74800.0
2005-09-15 09:50:00,23.11,23.15,23.09,23.13,135400.0,12.2918,12.3131,12.2812,12.3025,135400.0
2005-09-15 10:00:00,23.13,23.17,23.11,23.16,51200.0,12.3025,12.3238,12.2918,12.3184,51200.0
2005-09-15 10:10:00,23.16,23.17,23.15,23.16,61800.0,12.3184,12.3238,12.3131,12.3184,61800.0
2005-09-15 10:20:00,23.16,23.18,23.12,23.13,49800.0,12.3184,12.3291,12.2972,12.3025,49800.0
2005-09-15 10:30:00,23.13,23.15,23.11,23.13,43600.0,12.3025,12.3131,12.2918,12.3025,43600.0
2005-09-15 10:40:00,23.14,23.15,23.12,23.12,36000.0,12.3078,12.3131,12.2972,12.2972,36000.0
2005-09-15 10:50:00,23.13,23.18,23.12,23.18,353600.0,12.3025,12.3291,12.2972,12.3291,353600.0
2005-09-15 11:00:00,23.18,23.19,23.16,23.19,124600.0,12.3291,12.3344,12.3184,12.3344,124600.0
2005-09-15 11:10:00,23.19,23.2,23.12,23.14,201400.0,12.3344,12.3397,12.2972,12.3078,201400.0
2005-09-15 11:20:00,23.13,23.15,23.09,23.1,313000.0,12.3025,12.3131,12.2812,12.2865,313000.0
2005-09-15 11:30:00,23.1,23.11,23.06,23.09,250200.0,12.2865,12.2918,12.2652,12.2812,250200.0
2005-09-15 11:40:00,23.09,23.09,23.06,23.06,112800.0,12.2812,12.2812,12.2652,12.2652,112800.0
2005-09-15 11:50:00,23.06,23.08,23.01,23.02,158000.0,12.2652,12.2759,12.2387,12.244,158000.0
2005-09-15 12:00:00,23.02,23.03,22.97,22.97,147400.0,12.244,12.2493,12.2174,12.2174,147400.0
2005-09-15 12:10:00,22.97,23.0,22.97,22.98,132800.0,12.2174,12.2333,12.2174,12.2227,132800.0
2005-09-15 12:20:00,22.98,23.01,22.98,23.01,103000.0,12.2227,12.2387,12.2227,12.2387,103000.0
2005-09-15 12:30:00,23.01,23.03,23.0,23.02,75000.0,12.2387,12.2493,12.2333,12.244,75000.0
2005-09-15 12:40:00,23.02,23.02,22.99,23.0,66200.0,12.244,12.244,12.228,12.2333,66200.0
2005-09-15 12:50:00,23.0,23.0,22.99,23.0,53400.0,12.2333,12.2333,12.228,12.2333,53400.0
2005-09-15 13:00:00,23.0,23.02,22.98,23.01,75000.0,12.2333,12.244,12.2227,12.2387,75000.0
2005-09-15 13:10:00,23.02,23.05,23.02,23.04,102400.0,12.244,12.2599,12.244,12.2546,102400.0
2005-09-15 13:20:00,23.03,23.04,23.01,23.01,54800.0,12.2493,12.2546,12.2387,12.2387,54800.0
2005-09-15 13:30:00,23.01,23.04,23.0,23.03,140600.0,12.2387,12.2546,12.2333,12.2493,140600.0
2005-09-15 13:40:00,23.03,23.04,23.0,23.02,259800.0,12.2493,12.2546,12.2333,12.244,259800.0
2005-09-15 13:50:00,23.03,23.03,23.01,23.02,64000.0,12.2493,12.2493,12.2387,12.244,64000.0
2005-09-15 14:00:00,23.02,23.02,22.99,22.99,60600.0,12.244,12.244,12.228,12.228,60600.0
2005-09-15 14:10:00,22.99,23.0,22.98,23.0,46800.0,12.228,12.2333,12.2227,12.2333,46800.0
2005-09-15 14:20:00,23.0,23.02,22.99,23.0,51400.0,12.2333,12.244,12.228,12.2333,51400.0
2005-09-15 14:30:00,23.0,23.05,23.0,23.04,74200.0,12.2333,12.2599,12.2333,12.2546,74200.0
2005-09-15 14:40:00,23.04,23.04,23.01,23.01,60200.0,12.2546,12.2546,12.2387,12.2387,60200.0
2005-09-15 14:50:00,23.01,23.03,23.01,23.02,52000.0,12.2387,12.2493,12.2387,12.244,52000.0
2005-09-15 15:00:00,23.02,23.02,23.01,23.02,40000.0,12.244,12.244,12.2387,12.244,40000.0
2005-09-15 15:10:00,23.02,23.02,23.0,23.0,62800.0,12.244,12.244,12.2333,12.2333,62800.0
2005-09-15 15:20:00,23.0,23.0,22.98,23.0,81800.0,12.2333,12.2333,12.2227,12.2333,81800.0
2005-09-15 15:30:00,23.0,23.03,22.99,23.03,138200.0,12.2333,12.2493,12.228,12.2493,138200.0
2005-09-15 15:40:00,23.03,23.04,23.01,23.02,165400.0,12.2493,12.2546,12.2387,12.244,165400.0
2005-09-15 15:50:00,23.03,23.04,23.0,23.01,266600.0,12.2493,12.2546,12.2333,12.2387,266600.0
2005-09-16 09:30:00,23.1,23.11,23.05,23.06,808000.0,12.2865,12.2918,12.2599,12.2652,808000.0
2005-09-16 09:40:00,23.07,23.25,23.06,23.2,158600.0,12.2706,12.3663,12.2652,12.3397,158600.0
2005-09-16 09:50:00,23.2,23.21,23.12,23.15,58400.0,12.3397,12.345,12.2972,12.3131,58400.0
2005-09-16 10:00:00,23.14,23.2,23.14,23.18,58200.0,12.3078,12.3397,12.3078,12.3291,58200.0
2005-09-16 10:10:00,23.19,23.2,23.17,23.17,44400.0,12.3344,12.3397,12.3238,12.3238,44400.0
2005-09-16 10:20:00,23.17,23.17,23.1,23.13,46600.0,12.3238,12.3238,12.2865,12.3025,46600.0
2005-09-16 10:30:00,23.13,23.13,23.09,23.09,39400.0,12.3025,12.3025,12.2812,12.2812,39400.0
2005-09-16 10:40:00,23.09,23.1,23.07,23.07,50200.0,12.2812,12.2865,12.2706,12.2706,50200.0
2005-09-16 10:50:00,23.08,23.09,23.06,23.06,35200.0,12.2759,12.2812,12.2652,12.2652,35200.0
2005-09-16 11:00:00,23.07,23.08,23.05,23.06,39200.0,12.2706,12.2759,12.2599,12.2652,39200.0
2005-09-16 11:10:00,23.06,23.07,23.04,23.06,38800.0,12.2652,12.2706,12.2546,12.2652,38800.0
2005-09-16 11:20:00,23.07,23.1,23.06,23.09,39200.0,12.2706,12.2865,12.2652,12.2812,39200.0
2005-09-16 11:30:00,23.09,23.09,23.04,23.05,33800.0,12.2812,12.2812,12.2546,12.2599,33800.0
2005-09-16 11:40:00,23.05,23.1,23.05,23.08,43000.0,12.2599,12.2865,12.2599,12.2759,43000.0
2005-09-16 11:50:00,23.08,23.1,23.08,23.08,38200.0,12.2759,12.2865,12.2759,12.2759,38200.0
2005-09-16 12:00:00,23.07,23.08,23.03,23.05,35400.0,12.2706,12.2759,12.2493,12.2599,35400.0
2005-09-16 12:10:00,23.05,23.05,23.02,23.03,54800.0,12.2599,12.2599,12.244,12.2493,54800.0
2005-09-16 12:20:00,23.03,23.03,23.0,23.02,30800.0,12.2493,12.2493,12.2333,12.244,30800.0
2005-09-16 12:30:00,23.02,23.04,23.0,23.0,37000.0,12.244,12.2546,12.2333,12.2333,37000.0
2005-09-16 12:40:00,23.01,23.13,23.01,23.12,66400.0,12.2387,12.3025,12.2387,12.2972,66400.0
2005-09-16 12:50:00,23.13,23.13,23.1,23.1,25600.0,12.3025,12.3025,12.2865,12.2865,25600.0
2005-09-16 13:00:00,23.1,23.11,23.1,23.1,16200.0,12.2865,12.2918,12.2865,12.2865,16200.0
2005-09-16 13:10:00,23.1,23.12,23.1,23.11,26000.0,12.2865,12.2972,12.2865,12.2918,26000.0
2005-09-16 13:20:00,23.11,23.12,23.1,23.11,32000.0,12.2918,12.2972,12.2865,12.2918,32000.0
2005-09-16 13:30:00,23.11,23.12,23.1,23.1,26600.0,12.2918,12.2972,12.2865,12.2865,26600.0
2005-09-16 13:40:00,23.1,23.13,23.1,23.11,58800.0,12.2865,12.3025,12.2865,12.2918,58800.0
2005-09-16 13:50:00,23.11,23.11,23.08,23.1,64800.0,12.2918,12.2918,12.2759,12.2865,64800.0
2005-09-16 14:00:00,23.1,23.14,23.1,23.11,82600.0,12.2865,12.3078,12.2865,12.2918,82600.0
2005-09-16 14:10:00,23.11,23.14,23.11,23.11,30600.0,12.2918,12.3078,12.2918,12.2918,30600.0
2005-09-16 14:20:00,23.12,23.14,23.12,23.13,30800.0,12.2972,12.3078,12.2972,12.3025,30800.0
2005-09-16 14:30:00,23.13,23.15,23.13,23.15,41800.0,12.3025,12.3131,12.3025,12.3131,41800.0
2005-09-16 14:40:00,23.15,23.17,23.12,23.17,40000.0,12.3131,12.3238,12.2972,12.3238,40000.0
2005-09-16 14:50:00,23.16,23.17,23.16,23.17,43600.0,12.3184,12.3238,12.3184,12.3238,43600.0
2005-09-16 15:00:00,23.17,23.21,23.17,23.18,40200.0,12.3238,12.345,12.3238,12.3291,40200.0
2005-09-16 15:10:00,23.18,23.2,23.18,23.2,75400.0,12.3291,12.3397,12.3291,12.3397,75400.0
2005-09-16 15:20:00,23.2,23.21,23.18,23.18,64800.0,12.3397,12.345,12.3291,12.3291,64800.0
2005-09-16 15:30:00,23.2,23.21,23.17,23.17,56000.0,12.3397,12.345,12.3238,12.3238,56000.0
2005-09-16 15:40:00,23.17,23.18,23.15,23.16,86600.0,12.3238,12.3291,12.3131,12.3184,86600.0
2005-09-16 15:50:00,23.17,23.18,23.13,23.18,130200.0,12.3238,12.3291,12.3025,12.3291,130200.0
2005-09-19 09:30:00,23.1,23.1,23.0,23.09,82800.0,12.2865,12.2865,12.2333,12.2812,82800.0
2005-09-19 09:40:00,23.08,23.1,23.06,23.08,47600.0,12.2759,12.2865,12.2652,12.2759,47600.0
2005-09-19 09:50:00,23.08,23.17,23.08,23.15,71400.0,12.2759,12.3238,12.2759,12.3131,71400.0
2005-09-19 10:00:00,23.15,23.15,23.09,23.09,77000.0,12.3131,12.3131,12.2812,12.2812,77000.0
2005-09-19 10:10:00,23.09,23.09,23.06,23.06,33200.0,12.2812,12.2812,12.2652,12.2652,33200.0
2005-09-19 10:20:00,23.06,23.06,23.05,23.05,51600.0,12.2652,12.2652,12.2599,12.2599,51600.0
2005-09-19 10:30:00,23.05,23.05,23.03,23.05,26600.0,12.2599,12.2599,12.2493,12.2599,26600.0
2005-09-19 10:40:00,23.05,23.05,22.99,22.99,72400.0,12.2599,12.2599,12.228,12.228,72400.0
2005-09-19 10:50:00,23.0,23.0,22.95,22.95,86000.0,12.2333,12.2333,12.2067,12.2067,86000.0
2005-09-19 11:00:00,22.95,22.98,22.92,22.98,77000.0,12.2067,12.2227,12.1908,12.2227,77000.0
2005-09-19 11:10:00,22.96,22.99,22.92,22.93,69200.0,12.2121,12.228,12.1908,12.1961,69200.0
2005-09-19 11:20:00,22.93,22.95,22.93,22.95,34800.0,12.1961,12.2067,12.1961,12.2067,34800.0
2005-09-19 11:30:00,22.95,22.95,22.93,22.95,50800.0,12.2067,12.2067,12.1961,12.2067,50800.0
2005-09-19 11:40:00,22.95,22.95,22.93,22.93,32000.0,12.2067,12.2067,12.1961,12.1961,32000.0
2005-09-19 11:50:00,22.93,22.95,22.93,22.95,32600.0,12.1961,12.2067,12.1961,12.2067,32600.0
2005-09-19 12:00:00,22.95,22.95,22.93,22.95,25600.0,12.2067,12.2067,12.1961,12.2067,25600.0
2005-09-19 12:10:00,22.94,22.95,22.93,22.95,33600.0,12.2014,12.2067,12.1961,12.2067,33600.0
2005-09-19 12:20:00,22.95,22.95,22.92,22.93,24800.0,12.2067,12.2067,12.1908,12.1961,24800.0
2005-09-19 12:30:00,22.92,22.93,22.92,22.93,19800.0,12.1908,12.1961,12.1908,12.1961,19800.0
2005-09-19 12:40:00,22.93,22.94,22.93,22.94,44200.0,12.1961,12.2014,12.1961,12.2014,44200.0
2005-09-19 12:50:00,22.93,22.95,22.93,22.94,42800.0,12.1961,12.2067,12.1961,12.2014,42800.0
2005-09-19 13:00:00,22.95,22.96,22.95,22.96,98600.0,12.2067,12.2121,12.2067,12.2121,98600.0
2005-09-19 13:10:00,22.95,22.96,22.93,22.95,38600.0,12.2067,12.2121,12.1961,12.2067,38600.0
2005-09-19 13:20:00,22.95,22.95,22.92,22.92,23400.0,12.2067,12.2067,12.1908,12.1908,23400.0
2005-09-19 13:30:00,22.92,22.92,22.92,22.92,39400.0,12.1908,12.1908,12.1908,12.1908,39400.0
2005-09-19 13:40:00,22.92,22.93,22.92,22.92,25000.0,12.1908,12.1961,12.1908,12.1908,25000.0
2005-09-19 13:50:00,22.92,22.93,22.92,22.92,24000.0,12.1908,12.1961,12.1908,12.1908,24000.0
2005-09-19 14:00:00,22.92,22.93,22.91,22.91,36600.0,12.1908,12.1961,12.1855,12.1855,36600.0
2005-09-19 14:10:00,22.91,22.92,22.9,22.92,73000.0,12.1855,12.1908,12.1801,12.1908,73000.0
2005-09-19 14:20:00,22.92,22.94,22.9,22.9,66600.0,12.1908,12.2014,12.1801,12.1801,66600.0
2005-09-19 14:30:00,22.88,22.91,22.86,22.9,49400.0,12.1695,12.1855,12.1589,12.1801,49400.0
2005-09-19 14:40:00,22.9,22.91,22.89,22.89,47400.0,12.1801,12.1855,12.1748,12.1748,47400.0
2005-09-19 14:50:00,22.89,22.9,22.88,22.89,42200.0,12.1748,12.1801,12.1695,12.1748,42200.0
2005-09-19 15:00:00,22.89,22.9,22.88,22.89,36200.0,12.1748,12.1801,12.1695,12.1748,36200.0
2005-09-19 15:10:00,22.89,22.9,22.88,22.88,36400.0,12.1748,12.1801,12.1695,12.1695,36400.0
2005-09-19 15:20:00,22.88,22.88,22.84,22.85,56400.0,12.1695,12.1695,12.1482,12.1535,56400.0
2005-09-19 15:30:00,22.85,22.9,22.85,22.86,89000.0,12.1535,12.1801,12.1535,12.1589,89000.0
2005-09-19 15:40:00,22.86,22.88,22.86,22.88,107600.0,12.1589,12.1695,12.1589,12.1695,107600.0
2005-09-19 15:50:00,22.87,22.88,22.86,22.86,157600.0,12.1642,12.1695,12.1589,12.1589,157600.0
2005-09-20 09:30:00,22.9,22.98,22.88,22.88,121800.0,12.1801,12.2227,12.1695,12.1695,121800.0
2005-09-20 09:40:00,22.88,22.91,22.87,22.89,53200.0,12.1695,12.1855,12.1642,12.1748,53200.0
2005-09-20 09:50:00,22.9,22.9,22.87,22.88,35000.0,12.1801,12.1801,12.1642,12.1695,35000.0
2005-09-20 10:00:00,22.87,22.89,22.87,22.88,54800.0,12.1642,12.1748,12.1642,12.1695,54800.0
2005-09-20 10:10:00,22.88,22.89,22.88,22.88,88800.0,12.1695,12.1748,12.1695,12.1695,88800.0
2005-09-20 10:20:00,22.88,22.89,22.87,22.87,53400.0,12.1695,12.1748,12.1642,12.1642,53400.0
2005-09-20 10:30:00,22.86,22.88,22.86,22.87,36800.0,12.1589,12.1695,12.1589,12.1642,36800.0
2005-09-20 10:40:00,22.87,22.87,22.86,22.87,51800.0,12.1642,12.1642,12.1589,12.1642,51800.0
2005-09-20 10:50:00,22.87,22.87,22.86,22.87,20800.0,12.1642,12.1642,12.1589,12.1642,20800.0
2005-09-20 11:00:00,22.86,22.87,22.86,22.87,24000.0,12.1589,12.1642,12.1589,12.1642,24000.0
2005-09-20 11:10:00,22.87,22.87,22.86,22.86,21000.0,12.1642,12.1642,12.1589,12.1589,21000.0
2005-09-20 11:20:00,22.86,22.87,22.86,22.86,8000.0,12.1589,12.1642,12.1589,12.1589,8000.0
2005-09-20 11:30:00,22.86,22.87,22.86,22.87,53400.0,12.1589,12.1642,12.1589,12.1642,53400.0
2005-09-20 11:40:00,22.87,22.87,22.86,22.86,15200.0,12.1642,12.1642,12.1589,12.1589,15200.0
2005-09-20 11:50:00,22.87,22.87,22.82,22.83,61000.0,12.1642,12.1642,12.1376,12.1429,61000.0
2005-09-20 12:00:00,22.83,22.83,22.8,22.81,34400.0,12.1429,12.1429,12.127,12.1323,34400.0
2005-09-20 12:10:00,22.8,22.8,22.74,22.78,128800.0,12.127,12.127,12.095,12.1163,128800.0
2005-09-20 12:20:00,22.78,22.78,22.76,22.76,30400.0,12.1163,12.1163,12.1057,12.1057,30400.0
2005-09-20 12:30:00,22.76,22.77,22.74,22.74,33600.0,12.1057,12.111,12.095,12.095,33600.0
2005-09-20 12:40:00,22.73,22.74,22.73,22.74,41200.0,12.0897,12.095,12.0897,12.095,41200.0
2005-09-20 12:50:00,22.74,22.75,22.73,22.74,32400.0,12.095,12.1004,12.0897,12.095,32400.0
2005-09-20 13:00:00,22.74,22.74,22.7,22.73,82200.0,12.095,12.095,12.0738,12.0897,82200.0
2005-09-20 13:10:00,22.74,22.74,22.72,22.72,39400.0,12.095,12.095,12.0844,12.0844,39400.0
2005-09-20 13:20:00,22.72,22.72,22.7,22.71,30000.0,12.0844,12.0844,12.0738,12.0791,30000.0
2005-09-20 13:30:00,22.71,22.72,22.7,22.72,52000.0,12.0791,12.0844,12.0738,12.0844,52000.0
2005-09-20 13:40:00,22.72,22.72,22.71,22.71,30000.0,12.0844,12.0844,12.0791,12.0791,30000.0
2005-09-20 13:50:00,22.71,22.71,22.69,22.69,46200.0,12.0791,12.0791,12.0684,12.0684,46200.0
2005-09-20 14:00:00,22.7,22.7,22.68,22.7,51400.0,12.0738,12.0738,12.0631,12.0738,51400.0
2005-09-20 14:10:00,22.69,22.7,22.63,22.66,137000.0,12.0684,12.0738,12.0365,12.0525,137000.0
2005-09-20 14:20:00,22.66,22.66,22.59,22.61,134000.0,12.0525,12.0525,12.0153,12.0259,134000.0
2005-09-20 14:30:00,22.61,22.7,22.61,22.64,91400.0,12.0259,12.0738,12.0259,12.0419,91400.0
2005-09-20 14:40:00,22.65,22.65,22.56,22.58,174000.0,12.0472,12.0472,11.9993,12.0099,174000.0
2005-09-20 14:50:00,22.58,22.63,22.56,22.59,117600.0,12.0099,12.0365,11.9993,12.0153,117600.0
2005-09-20 15:00:00,22.59,22.6,22.53,22.56,115400.0,12.0153,12.0206,11.9833,11.9993,115400.0
2005-09-20 15:10:00,22.55,22.56,22.54,22.55,134200.0,11.994,11.9993,11.9887,11.994,134200.0
2005-09-20 15:20:00,22.55,22.56,22.53,22.56,230600.0,11.994,11.9993,11.9833,11.9993,230600.0
2005-09-20 15:30:00,22.56,22.56,22.53,22.55,258600.0,11.9993,11.9993,11.9833,11.994,258600.0
2005-09-20 15:40:00,22.55,22.57,22.54,22.57,236400.0,11.994,12.0046,11.9887,12.0046,236400.0
2005-09-20 15:50:00,22.57,22.6,22.57,22.59,168400.0,12.0046,12.0206,12.0046,12.0153,168400.0
2005-09-21 09:30:00,22.55,22.55,22.49,22.51,432800.0,11.994,11.994,11.9621,11.9727,432800.0
2005-09-21 09:40:00,22.49,22.5,22.43,22.44,107800.0,11.9621,11.9674,11.9302,11.9355,107800.0
2005-09-21 09:50:00,22.43,22.56,22.43,22.51,243200.0,11.9302,11.9993,11.9302,11.9727,243200.0
2005-09-21 10:00:00,22.51,22.52,22.48,22.5,192800.0,11.9727,11.978,11.9568,11.9674,192800.0
2005-09-21 10:10:00,22.49,22.5,22.47,22.48,72000.0,11.9621,11.9674,11.9514,11.9568,72000.0
2005-09-21 10:20:00,22.48,22.52,22.48,22.49,109000.0,11.9568,11.978,11.9568,11.9621,109000.0
2005-09-21 10:30:00,22.49,22.5,22.47,22.48,108000.0,11.9621,11.9674,11.9514,11.9568,108000.0
2005-09-21 10:40:00,22.48,22.49,22.47,22.48,62600.0,11.9568,11.9621,11.9514,11.9568,62600.0
2005-09-21 10:50:00,22.48,22.52,22.46,22.47,93800.0,11.9568,11.978,11.9461,11.9514,93800.0
2005-09-21 11:00:00,22.48,22.5,22.47,22.5,136400.0,11.9568,11.9674,11.9514,11.9674,136400.0
2005-09-21 11:10:00,22.5,22.5,22.49,22.5,78600.0,11.9674,11.9674,11.9621,11.9674,78600.0
2005-09-21 11:20:00,22.5,22.5,22.49,22.5,75800.0,11.9674,11.9674,11.9621,11.9674,75800.0
2005-09-21 11:30:00,22.5,22.5,22.49,22.49,61400.0,11.9674,11.9674,11.9621,11.9621,61400.0
2005-09-21 11:40:00,22.49,22.5,22.49,22.5,64600.0,11.9621,11.9674,11.9621,11.9674,64600.0
2005-09-21 11:50:00,22.5,22.5,22.49,22.49,47200.0,11.9674,11.9674,11.9621,11.9621,47200.0
2005-09-21 12:00:00,22.49,22.49,22.45,22.47,107400.0,11.9621,11.9621,11.9408,11.9514,107400.0
2005-09-21 12:10:00,22.47,22.47,22.4,22.43,130000.0,11.9514,11.9514,11.9142,11.9302,130000.0
2005-09-21 12:20:00,22.42,22.45,22.36,22.38,105600.0,11.9248,11.9408,11.8929,11.9036,105600.0
2005-09-21 12:30:00,22.38,22.44,22.38,22.44,129800.0,11.9036,11.9355,11.9036,11.9355,129800.0
2005-09-21 12:40:00,22.43,22.49,22.43,22.49,135800.0,11.9302,11.9621,11.9302,11.9621,135800.0
2005-09-21 12:50:00,22.49,22.5,22.49,22.5,61200.0,11.9621,11.9674,11.9621,11.9674,61200.0
2005-09-21 13:00:00,22.49,22.5,22.49,22.49,68000.0,11.9621,11.9674,11.9621,11.9621,68000.0
2005-09-21 13:10:00,22.49,22.49,22.48,22.48,29800.0,11.9621,11.9621,11.9568,11.9568,29800.0
2005-09-21 13:20:00,22.48,22.49,22.4,22.4,75000.0,11.9568,11.9621,11.9142,11.9142,75000.0
2005-09-21 13:30:00,22.41,22.41,22.36,22.36,92000.0,11.9195,11.9195,11.8929,11.8929,92000.0
2005-09-21 13:40:00,22.36,22.38,22.36,22.37,72400.0,11.8929,11.9036,11.8929,11.8982,72400.0
2005-09-21 13:50:00,22.37,22.42,22.37,22.41,119600.0,11.8982,11.9248,11.8982,11.9195,119600.0
2005-09-21 14:00:00,22.41,22.42,22.38,22.4,213400.0,11.9195,11.9248,11.9036,11.9142,213400.0
2005-09-21 14:10:00,22.4,22.41,22.39,22.4,87800.0,11.9142,11.9195,11.9089,11.9142,87800.0
2005-09-21 14:20:00,22.4,22.42,22.4,22.4,174600.0,11.9142,11.9248,11.9142,11.9142,174600.0
2005-09-21 14:30:00,22.4,22.4,22.39,22.4,55400.0,11.9142,11.9142,11.9089,11.9142,55400.0
2005-09-21 14:40:00,22.4,22.4,22.39,22.4,66000.0,11.9142,11.9142,11.9089,11.9142,66000.0
2005-09-21 14:50:00,22.4,22.42,22.4,22.41,130600.0,11.9142,11.9248,11.9142,11.9195,130600.0
2005-09-21 15:00:00,22.41,22.41,22.38,22.39,79800.0,11.9195,11.9195,11.9036,11.9089,79800.0
2005-09-21 15:10:00,22.39,22.4,22.37,22.38,174000.0,11.9089,11.9142,11.8982,11.9036,174000.0
2005-09-21 15:20:00,22.38,22.38,22.36,22.37,137400.0,11.9036,11.9036,11.8929,11.8982,137400.0
2005-09-21 15:30:00,22.37,22.43,22.36,22.4,177200.0,11.8982,11.9302,11.8929,11.9142,177200.0
2005-09-21 15:40:00,22.39,22.43,22.39,22.4,145000.0,11.9089,11.9302,11.9089,11.9142,145000.0
2005-09-21 15:50:00,22.4,22.4,22.34,22.34,291600.0,11.9142,11.9142,11.8823,11.8823,291600.0
2005-09-22 09:30:00,22.55,23.12,22.55,23.0,675600.0,11.994,12.2972,11.994,12.2333,675600.0
2005-09-22 09:40:00,23.0,23.0,22.86,22.95,545600.0,12.2333,12.2333,12.1589,12.2067,545600.0
2005-09-22 09:50:00,22.93,23.01,22.87,22.98,445200.0,12.1961,12.2387,12.1642,12.2227,445200.0
2005-09-22 10:00:00,22.98,23.1,22.98,23.0,429800.0,12.2227,12.2865,12.2227,12.2333,429800.0
2005-09-22 10:10:00,23.0,23.03,22.98,22.98,355400.0,12.2333,12.2493,12.2227,12.2227,355400.0
2005-09-22 10:20:00,22.98,22.98,22.79,22.81,374600.0,12.2227,12.2227,12.1216,12.1323,374600.0
2005-09-22 10:30:00,22.81,22.86,22.8,22.81,174600.0,12.1323,12.1589,12.127,12.1323,174600.0
2005-09-22 10:40:00,22.81,22.81,22.63,22.68,247600.0,12.1323,12.1323,12.0365,12.0631,247600.0
2005-09-22 10:50:00,22.66,22.75,22.62,22.71,217200.0,12.0525,12.1004,12.0312,12.0791,217200.0
2005-09-22 11:00:00,22.72,22.83,22.72,22.77,158400.0,12.0844,12.1429,12.0844,12.111,158400.0
2005-09-22 11:10:00,22.77,22.83,22.77,22.8,94600.0,12.111,12.1429,12.111,12.127,94600.0
2005-09-22 11:20:00,22.8,22.85,22.78,22.79,109400.0,12.127,12.1535,12.1163,12.1216,109400.0
2005-09-22 11:30:00,22.79,22.81,22.76,22.8,113000.0,12.1216,12.1323,12.1057,12.127,113000.0
2005-09-22 11:40:00,22.81,22.84,22.8,22.84,89200.0,12.1323,12.1482,12.127,12.1482,89200.0
2005-09-22 11:50:00,22.83,22.88,22.83,22.86,72600.0,12.1429,12.1695,12.1429,12.1589,72600.0
2005-09-22 12:00:00,22.86,22.86,22.78,22.81,97200.0,12.1589,12.1589,12.1163,12.1323,97200.0
2005-09-22 12:10:00,22.81,22.84,22.78,22.81,62000.0,12.1323,12.1482,12.1163,12.1323,62000.0
2005-09-22 12:20:00,22.81,22.81,22.79,22.8,68400.0,12.1323,12.1323,12.1216,12.127,68400.0
2005-09-22 12:30:00,22.8,22.84,22.8,22.83,43600.0,12.127,12.1482,12.127,12.1429,43600.0
2005-09-22 12:40:00,22.84,22.86,22.81,22.86,54400.0,12.1482,12.1589,12.1323,12.1589,54400.0
2005-09-22 12:50:00,22.85,22.85,22.81,22.84,80000.0,12.1535,12.1535,12.1323,12.1482,80000.0
2005-09-22 13:00:00,22.84,22.84,22.83,22.84,44200.0,12.1482,12.1482,12.1429,12.1482,44200.0
2005-09-22 13:10:00,22.84,22.88,22.83,22.88,114400.0,12.1482,12.1695,12.1429,12.1695,114400.0
2005-09-22 13:20:00,22.87,22.9,22.86,22.89,153200.0,12.1642,12.1801,12.1589,12.1748,153200.0
2005-09-22 13:30:00,22.89,22.95,22.89,22.94,196800.0,12.1748,12.2067,12.1748,12.2014,196800.0
2005-09-22 13:40:00,22.93,22.95,22.92,22.93,133600.0,12.1961,12.2067,12.1908,12.1961,133600.0
2005-09-22 13:50:00,22.93,22.94,22.91,22.93,83800.0,12.1961,12.2014,12.1855,12.1961,83800.0
2005-09-22 14:00:00,22.93,22.93,22.91,22.93,83000.0,12.1961,12.1961,12.1855,12.1961,83000.0
2005-09-22 14:10:00,22.93,22.93,22.87,22.89,137000.0,12.1961,12.1961,12.1642,12.1748,137000.0
2005-09-22 14:20:00,22.89,22.9,22.87,22.89,105000.0,12.1748,12.1801,12.1642,12.1748,105000.0
2005-09-22 14:30:00,22.89,22.91,22.87,22.88,153800.0,12.1748,12.1855,12.1642,12.1695,153800.0
2005-09-22 14:40:00,22.88,22.91,22.84,22.86,138600.0,12.1695,12.1855,12.1482,12.1589,138600.0
2005-09-22 14:50:00,22.86,22.89,22.85,22.89,98600.0,12.1589,12.1748,12.1535,12.1748,98600.0
2005-09-22 15:00:00,22.89,22.96,22.88,22.95,256400.0,12.1748,12.2121,12.1695,12.2067,256400.0
2005-09-22 15:10:00,22.95,23.01,22.95,22.99,1042000.0,12.2067,12.2387,12.2067,12.228,1042000.0
2005-09-22 15:20:00,22.99,23.04,22.98,23.01,401400.0,12.228,12.2546,12.2227,12.2387,401400.0
2005-09-22 15:30:00,23.01,23.1,23.0,23.08,245400.0,12.2387,12.2865,12.2333,12.2759,245400.0
2005-09-22 15:40:00,23.08,23.12,23.06,23.07,449000.0,12.2759,12.2972,12.2652,12.2706,449000.0
2005-09-22 15:50:00,23.07,23.11,23.06,23.09,467200.0,12.2706,12.2918,12.2652,12.2812,467200.0
2005-09-23 09:30:00,23.07,23.18,23.03,23.06,133800.0,12.2706,12.3291,12.2493,12.2652,133800.0
2005-09-23 09:40:00,23.05,23.13,23.0,23.11,135600.0,12.2599,12.3025,12.2333,12.2918,135600.0
2005-09-23 09:50:00,23.11,23.11,23.04,23.09,72400.0,12.2918,12.2918,12.2546,12.2812,72400.0
2005-09-23 10:00:00,23.11,23.18,23.06,23.1,70400.0,12.2918,12.3291,12.2652,12.2865,70400.0
2005-09-23 10:10:00,23.1,23.12,23.06,23.11,50400.0,12.2865,12.2972,12.2652,12.2918,50400.0
2005-09-23 10:20:00,23.09,23.13,23.03,23.07,126800.0,12.2812,12.3025,12.2493,12.2706,126800.0
2005-09-23 10:30:00,23.08,23.18,22.99,22.99,79200.0,12.2759,12.3291,12.228,12.228,79200.0
2005-09-23 10:40:00,22.97,23.05,22.96,23.03,58800.0,12.2174,12.2599,12.2121,12.2493,58800.0
2005-09-23 10:50:00,23.02,23.08,23.0,23.08,105200.0,12.244,12.2759,12.2333,12.2759,105200.0
2005-09-23 11:00:00,23.09,23.13,23.09,23.12,132800.0,12.2812,12.3025,12.2812,12.2972,132800.0
2005-09-23 11:10:00,23.11,23.2,23.11,23.18,144200.0,12.2918,12.3397,12.2918,12.3291,144200.0
2005-09-23 11:20:00,23.18,23.21,23.16,23.16,114000.0,12.3291,12.345,12.3184,12.3184,114000.0
2005-09-23 11:30:00,23.17,23.17,23.13,23.17,78800.0,12.3238,12.3238,12.3025,12.3238,78800.0
2005-09-23 11:40:00,23.16,23.18,23.16,23.17,59800.0,12.3184,12.3291,12.3184,12.3238,59800.0
2005-09-23 11:50:00,23.17,23.18,23.16,23.18,66200.0,12.3238,12.3291,12.3184,12.3291,66200.0
2005-09-23 12:00:00,23.18,23.22,23.18,23.2,74800.0,12.3291,12.3503,12.3291,12.3397,74800.0
2005-09-23 12:10:00,23.2,23.22,23.2,23.21,94400.0,12.3397,12.3503,12.3397,12.345,94400.0
2005-09-23 12:20:00,23.22,23.23,23.17,23.17,59200.0,12.3503,12.3557,12.3238,12.3238,59200.0
2005-09-23 12:30:00,23.17,23.21,23.17,23.18,92000.0,12.3238,12.345,12.3238,12.3291,92000.0
2005-09-23 12:40:00,23.19,23.2,23.18,23.18,57800.0,12.3344,12.3397,12.3291,12.3291,57800.0
2005-09-23 12:50:00,23.18,23.18,23.17,23.18,22400.0,12.3291,12.3291,12.3238,12.3291,22400.0
2005-09-23 13:00:00,23.18,23.18,23.18,23.18,30000.0,12.3291,12.3291,12.3291,12.3291,30000.0
2005-09-23 13:10:00,23.18,23.18,23.1,23.12,103800.0,12.3291,12.3291,12.2865,12.2972,103800.0
2005-09-23 13:20:00,23.11,23.12,23.05,23.05,48600.0,12.2918,12.2972,12.2599,12.2599,48600.0
2005-09-23 13:30:00,23.05,23.08,23.04,23.07,45200.0,12.2599,12.2759,12.2546,12.2706,45200.0
2005-09-23 13:40:00,23.07,23.12,23.05,23.06,47600.0,12.2706,12.2972,12.2599,12.2652,47600.0
2005-09-23 13:50:00,23.06,23.13,23.06,23.13,37800.0,12.2652,12.3025,12.2652,12.3025,37800.0
2005-09-23 14:00:00,23.13,23.15,23.04,23.07,63600.0,12.3025,12.3131,12.2546,12.2706,63600.0
2005-09-23 14:10:00,23.07,23.1,23.05,23.06,32600.0,12.2706,12.2865,12.2599,12.2652,32600.0
2005-09-23 14:20:00,23.06,23.07,23.02,23.03,35800.0,12.2652,12.2706,12.244,12.2493,35800.0
2005-09-23 14:30:00,23.03,23.05,23.02,23.04,57600.0,12.2493,12.2599,12.244,12.2546,57600.0
2005-09-23 14:40:00,23.04,23.09,23.01,23.08,33400.0,12.2546,12.2812,12.2387,12.2759,33400.0
2005-09-23 14:50:00,23.08,23.08,23.07,23.07,51800.0,12.2759,12.2759,12.2706,12.2706,51800.0
2005-09-23 15:00:00,23.07,23.07,23.02,23.07,63600.0,12.2706,12.2706,12.244,12.2706,63600.0
2005-09-23 15:10:00,23.07,23.15,23.06,23.08,80600.0,12.2706,12.3131,12.2652,12.2759,80600.0
2005-09-23 15:20:00,23.08,23.08,23.04,23.06,50200.0,12.2759,12.2759,12.2546,12.2652,50200.0
2005-09-23 15:30:00,23.07,23.08,23.02,23.02,63200.0,12.2706,12.2759,12.244,12.244,63200.0
2005-09-23 15:40:00,23.01,23.04,23.0,23.02,105200.0,12.2387,12.2546,12.2333,12.244,105200.0
2005-09-23 15:50:00,23.02,23.06,23.0,23.03,136800.0,12.244,12.2652,12.2333,12.2493,136800.0
2005-09-26 09:30:00,23.06,23.06,22.91,22.93,259600.0,12.2652,12.2652,12.1855,12.1961,259600.0
2005-09-26 09:40:00,22.93,22.93,22.67,22.7,181000.0,12.1961,12.1961,12.0578,12.0738,181000.0
2005-09-26 09:50:00,22.71,22.78,22.71,22.78,182000.0,12.0791,12.1163,12.0791,12.1163,182000.0
2005-09-26 10:00:00,22.78,22.83,22.78,22.82,119400.0,12.1163,12.1429,12.1163,12.1376,119400.0
2005-09-26 10:10:00,22.81,23.11,22.81,22.98,308200.0,12.1323,12.2918,12.1323,12.2227,308200.0
2005-09-26 10:20:00,22.98,23.04,22.97,23.0,273400.0,12.2227,12.2546,12.2174,12.2333,273400.0
2005-09-26 10:30:00,23.0,23.0,22.88,22.89,168200.0,12.2333,12.2333,12.1695,12.1748,168200.0
2005-09-26 10:40:00,22.89,22.91,22.86,22.9,100400.0,12.1748,12.1855,12.1589,12.1801,100400.0
2005-09-26 10:50:00,22.9,22.91,22.9,22.91,69200.0,12.1801,12.1855,12.1801,12.1855,69200.0
2005-09-26 11:00:00,22.9,22.93,22.88,22.92,143600.0,12.1801,12.1961,12.1695,12.1908,143600.0
2005-09-26 11:10:00,22.92,22.97,22.92,22.97,65400.0,12.1908,12.2174,12.1908,12.2174,65400.0
2005-09-26 11:20:00,22.97,22.97,22.96,22.97,57600.0,12.2174,12.2174,12.2121,12.2174,57600.0
2005-09-26 11:30:00,22.97,22.97,22.95,22.96,57400.0,12.2174,12.2174,12.2067,12.2121,57400.0
2005-09-26 11:40:00,22.96,22.96,22.95,22.96,53000.0,12.2121,12.2121,12.2067,12.2121,53000.0
2005-09-26 11:50:00,22.96,22.96,22.95,22.95,34200.0,12.2121,12.2121,12.2067,12.2067,34200.0
2005-09-26 12:00:00,22.95,22.95,22.94,22.95,62600.0,12.2067,12.2067,12.2014,12.2067,62600.0
2005-09-26 12:10:00,22.95,22.98,22.95,22.97,46400.0,12.2067,12.2227,12.2067,12.2174,46400.0
2005-09-26 12:20:00,22.97,22.98,22.95,22.96,46600.0,12.2174,12.2227,12.2067,12.2121,46600.0
2005-09-26 12:30:00,22.96,22.98,22.96,22.97,39200.0,12.2121,12.2227,12.2121,12.2174,39200.0
2005-09-26 12:40:00,22.97,22.97,22.94,22.95,53800.0,12.2174,12.2174,12.2014,12.2067,53800.0
2005-09-26 12:50:00,22.95,22.98,22.94,22.98,42400.0,12.2067,12.2227,12.2014,12.2227,42400.0
2005-09-26 13:00:00,22.98,23.0,22.98,23.0,93400.0,12.2227,12.2333,12.2227,12.2333,93400.0
2005-09-26 13:10:00,22.99,23.0,22.93,22.94,55400.0,12.228,12.2333,12.1961,12.2014,55400.0
2005-09-26 13:20:00,22.95,22.95,22.93,22.93,57600.0,12.2067,12.2067,12.1961,12.1961,57600.0
2005-09-26 13:30:00,22.93,22.94,22.92,22.92,76000.0,12.1961,12.2014,12.1908,12.1908,76000.0
2005-09-26 13:40:00,22.92,22.93,22.92,22.93,71000.0,12.1908,12.1961,12.1908,12.1961,71000.0
2005-09-26 13:50:00,22.93,22.93,22.9,22.92,84000.0,12.1961,12.1961,12.1801,12.1908,84000.0
2005-09-26 14:00:00,22.92,22.92,22.89,22.89,152200.0,12.1908,12.1908,12.1748,12.1748,152200.0
2005-09-26 14:10:00,22.9,22.91,22.86,22.88,135600.0,12.1801,12.1855,12.1589,12.1695,135600.0
2005-09-26 14:20:00,22.88,22.9,22.86,22.89,42000.0,12.1695,12.1801,12.1589,12.1748,42000.0
2005-09-26 14:30:00,22.89,22.9,22.89,22.9,69600.0,12.1748,12.1801,12.1748,12.1801,69600.0
2005-09-26 14:40:00,22.9,22.91,22.86,22.91,76200.0,12.1801,12.1855,12.1589,12.1855,76200.0
2005-09-26 14:50:00,22.91,22.93,22.9,22.93,65600.0,12.1855,12.1961,12.1801,12.1961,65600.0
2005-09-26 15:00:00,22.92,22.93,22.9,22.92,97600.0,12.1908,12.1961,12.1801,12.1908,97600.0
2005-09-26 15:10:00,22.92,22.97,22.92,22.97,85200.0,12.1908,12.2174,12.1908,12.2174,85200.0
2005-09-26 15:20:00,22.96,22.98,22.93,22.94,84200.0,12.2121,12.2227,12.1961,12.2014,84200.0
2005-09-26 15:30:00,22.94,23.0,22.93,23.0,119600.0,12.2014,12.2333,12.1961,12.2333,119600.0
2005-09-26 15:40:00,23.0,23.0,22.95,22.99,145600.0,12.2333,12.2333,12.2067,12.228,145600.0
2005-09-26 15:50:00,22.99,22.99,22.94,22.95,157600.0,12.228,12.228,12.2014,12.2067,157600.0
2005-09-27 09:30:00,23.04,23.04,22.95,23.0,123000.0,12.2546,12.2546,12.2067,12.2333,123000.0
2005-09-27 09:40:00,23.0,23.1,23.0,23.02,78600.0,12.2333,12.2865,12.2333,12.244,78600.0
2005-09-27 09:50:00,23.02,23.11,23.0,23.04,74000.0,12.244,12.2918,12.2333,12.2546,74000.0
2005-09-27 10:00:00,23.04,23.04,22.97,23.03,73200.0,12.2546,12.2546,12.2174,12.2493,73200.0
2005-09-27 10:10:00,23.02,23.03,23.0,23.0,58800.0,12.244,12.2493,12.2333,12.2333,58800.0
2005-09-27 10:20:00,23.0,23.09,23.0,23.08,115800.0,12.2333,12.2812,12.2333,12.2759,115800.0
2005-09-27 10:30:00,23.08,23.09,23.04,23.04,81400.0,12.2759,12.2812,12.2546,12.2546,81400.0
2005-09-27 10:40:00,23.04,23.05,23.01,23.05,114400.0,12.2546,12.2599,12.2387,12.2599,114400.0
2005-09-27 10:50:00,23.05,23.08,23.05,23.07,95800.0,12.2599,12.2759,12.2599,12.2706,95800.0
2005-09-27 11:00:00,23.07,23.08,23.05,23.06,91800.0,12.2706,12.2759,12.2599,12.2652,91800.0
2005-09-27 11:10:00,23.06,23.07,23.05,23.06,75000.0,12.2652,12.2706,12.2599,12.2652,75000.0
2005-09-27 11:20:00,23.06,23.12,23.06,23.11,84400.0,12.2652,12.2972,12.2652,12.2918,84400.0
2005-09-27 11:30:00,23.11,23.11,23.08,23.1,59600.0,12.2918,12.2918,12.2759,12.2865,59600.0
2005-09-27 11:40:00,23.1,23.11,23.1,23.11,55800.0,12.2865,12.2918,12.2865,12.2918,55800.0
2005-09-27 11:50:00,23.11,23.13,23.11,23.12,44400.0,12.2918,12.3025,12.2918,12.2972,44400.0
2005-09-27 12:00:00,23.13,23.15,23.11,23.15,91200.0,12.3025,12.3131,12.2918,12.3131,91200.0
2005-09-27 12:10:00,23.15,23.16,23.14,23.16,40600.0,12.3131,12.3184,12.3078,12.3184,40600.0
2005-09-27 12:20:00,23.15,23.19,23.15,23.18,46600.0,12.3131,12.3344,12.3131,12.3291,46600.0
2005-09-27 12:30:00,23.19,23.24,23.18,23.23,60600.0,12.3344,12.361,12.3291,12.3557,60600.0
2005-09-27 12:40:00,23.24,23.28,23.23,23.24,118400.0,12.361,12.3823,12.3557,12.361,118400.0
2005-09-27 12:50:00,23.24,23.25,23.18,23.18,85600.0,12.361,12.3663,12.3291,12.3291,85600.0
2005-09-27 13:00:00,23.18,23.19,23.16,23.17,107200.0,12.3291,12.3344,12.3184,12.3238,107200.0
2005-09-27 13:10:00,23.17,23.17,23.15,23.16,42400.0,12.3238,12.3238,12.3131,12.3184,42400.0
2005-09-27 13:20:00,23.16,23.2,23.16,23.2,50400.0,12.3184,12.3397,12.3184,12.3397,50400.0
2005-09-27 13:30:00,23.2,23.24,23.2,23.23,56400.0,12.3397,12.361,12.3397,12.3557,56400.0
2005-09-27 13:40:00,23.23,23.23,23.18,23.18,55400.0,12.3557,12.3557,12.3291,12.3291,55400.0
2005-09-27 13:50:00,23.18,23.25,23.18,23.23,72200.0,12.3291,12.3663,12.3291,12.3557,72200.0
2005-09-27 14:00:00,23.23,23.28,23.23,23.28,76800.0,12.3557,12.3823,12.3557,12.3823,76800.0
2005-09-27 14:10:00,23.28,23.28,23.23,23.23,87400.0,12.3823,12.3823,12.3557,12.3557,87400.0
2005-09-27 14:20:00,23.22,23.23,23.21,23.21,88800.0,12.3503,12.3557,12.345,12.345,88800.0
2005-09-27 14:30:00,23.21,23.24,23.18,23.24,79400.0,12.345,12.361,12.3291,12.361,79400.0
2005-09-27 14:40:00,23.24,23.31,23.23,23.27,126400.0,12.361,12.3982,12.3557,12.3769,126400.0
2005-09-27 14:50:00,23.27,23.31,23.25,23.29,122200.0,12.3769,12.3982,12.3663,12.3876,122200.0
2005-09-27 15:00:00,23.3,23.32,23.27,23.28,89000.0,12.3929,12.4035,12.3769,12.3823,89000.0
2005-09-27 15:10:00,23.28,23.29,23.24,23.25,92400.0,12.3823,12.3876,12.361,12.3663,92400.0
2005-09-27 15:20:00,23.25,23.27,23.22,23.22,91200.0,12.3663,12.3769,12.3503,12.3503,91200.0
2005-09-27 15:30:00,23.22,23.25,23.19,23.21,115400.0,12.3503,12.3663,12.3344,12.345,115400.0
2005-09-27 15:40:00,23.21,23.24,23.19,23.23,124000.0,12.345,12.361,12.3344,12.3557,124000.0
2005-09-27 15:50:00,23.23,23.25,23.23,23.24,196000.0,12.3557,12.3663,12.3557,12.361,196000.0
2005-09-28 09:30:00,23.4,23.45,23.38,23.4,285000.0,12.4461,12.4727,12.4354,12.4461,285000.0
2005-09-28 09:40:00,23.4,23.41,23.33,23.36,167400.0,12.4461,12.4514,12.4089,12.4248,167400.0
2005-09-28 09:50:00,23.36,23.39,23.29,23.3,180400.0,12.4248,12.4408,12.3876,12.3929,180400.0
2005-09-28 10:00:00,23.3,23.35,23.3,23.35,120600.0,12.3929,12.4195,12.3929,12.4195,120600.0
2005-09-28 10:10:00,23.35,23.45,23.33,23.45,86200.0,12.4195,12.4727,12.4089,12.4727,86200.0
2005-09-28 10:20:00,23.45,23.45,23.43,23.43,73400.0,12.4727,12.4727,12.462,12.462,73400.0
2005-09-28 10:30:00,23.43,23.45,23.41,23.42,118000.0,12.462,12.4727,12.4514,12.4567,118000.0
2005-09-28 10:40:00,23.42,23.44,23.41,23.43,75400.0,12.4567,12.4674,12.4514,12.462,75400.0
2005-09-28 10:50:00,23.43,23.48,23.43,23.48,149600.0,12.462,12.4886,12.462,12.4886,149600.0
2005-09-28 11:00:00,23.48,23.54,23.48,23.49,128400.0,12.4886,12.5205,12.4886,12.494,128400.0
2005-09-28 11:10:00,23.49,23.5,23.47,23.48,57000.0,12.494,12.4993,12.4833,12.4886,57000.0
2005-09-28 11:20:00,23.48,23.48,23.46,23.47,39000.0,12.4886,12.4886,12.478,12.4833,39000.0
2005-09-28 11:30:00,23.47,23.49,23.45,23.47,64600.0,12.4833,12.494,12.4727,12.4833,64600.0
2005-09-28 11:40:00,23.47,23.48,23.43,23.43,76000.0,12.4833,12.4886,12.462,12.462,76000.0
2005-09-28 11:50:00,23.43,23.49,23.43,23.48,66800.0,12.462,12.494,12.462,12.4886,66800.0
2005-09-28 12:00:00,23.49,23.52,23.48,23.49,68800.0,12.494,12.5099,12.4886,12.494,68800.0
2005-09-28 12:10:00,23.49,23.49,23.41,23.43,77200.0,12.494,12.494,12.4514,12.462,77200.0
2005-09-28 12:20:00,23.43,23.45,23.41,23.45,47400.0,12.462,12.4727,12.4514,12.4727,47400.0
2005-09-28 12:30:00,23.45,23.47,23.43,23.47,73000.0,12.4727,12.4833,12.462,12.4833,73000.0
2005-09-28 12:40:00,23.46,23.47,23.45,23.46,53200.0,12.478,12.4833,12.4727,12.478,53200.0
2005-09-28 12:50:00,23.46,23.48,23.46,23.48,38800.0,12.478,12.4886,12.478,12.4886,38800.0
2005-09-28 13:00:00,23.48,23.53,23.48,23.5,45800.0,12.4886,12.5152,12.4886,12.4993,45800.0
2005-09-28 13:10:00,23.5,23.5,23.5,23.5,36000.0,12.4993,12.4993,12.4993,12.4993,36000.0
2005-09-28 13:20:00,23.5,23.52,23.49,23.49,51400.0,12.4993,12.5099,12.494,12.494,51400.0
2005-09-28 13:30:00,23.49,23.49,23.43,23.45,75400.0,12.494,12.494,12.462,12.4727,75400.0
2005-09-28 13:40:00,23.45,23.47,23.44,23.46,61400.0,12.4727,12.4833,12.4674,12.478,61400.0
2005-09-28 13:50:00,23.46,23.47,23.43,23.45,47600.0,12.478,12.4833,12.462,12.4727,47600.0
2005-09-28 14:00:00,23.47,23.48,23.46,23.46,54200.0,12.4833,12.4886,12.478,12.478,54200.0
2005-09-28 14:10:00,23.46,23.49,23.46,23.47,126600.0,12.478,12.494,12.478,12.4833,126600.0
2005-09-28 14:20:00,23.47,23.53,23.47,23.53,91000.0,12.4833,12.5152,12.4833,12.5152,91000.0
2005-09-28 14:30:00,23.53,23.53,23.5,23.51,62000.0,12.5152,12.5152,12.4993,12.5046,62000.0
2005-09-28 14:40:00,23.5,23.52,23.5,23.5,51400.0,12.4993,12.5099,12.4993,12.4993,51400.0
2005-09-28 14:50:00,23.5,23.52,23.5,23.52,76200.0,12.4993,12.5099,12.4993,12.5099,76200.0
2005-09-28 15:00:00,23.52,23.53,23.5,23.5,79800.0,12.5099,12.5152,12.4993,12.4993,79800.0
2005-09-28 15:10:00,23.5,23.5,23.46,23.46,83600.0,12.4993,12.4993,12.478,12.478,83600.0
2005-09-28 15:20:00,23.47,23.48,23.46,23.48,68200.0,12.4833,12.4886,12.478,12.4886,68200.0
2005-09-28 15:30:00,23.48,23.49,23.45,23.45,105200.0,12.4886,12.494,12.4727,12.4727,105200.0
2005-09-28 15:40:00,23.45,23.46,23.43,23.46,126200.0,12.4727,12.478,12.462,12.478,126200.0
2005-09-28 15:50:00,23.46,23.5,23.45,23.47,141600.0,12.478,12.4993,12.4727,12.4833,141600.0
2005-09-29 09:30:00,23.54,23.54,23.44,23.46,118400.0,12.5205,12.5205,12.4674,12.478,118400.0
2005-09-29 09:40:00,23.46,23.5,23.44,23.5,64800.0,12.478,12.4993,12.4674,12.4993,64800.0
2005-09-29 09:50:00,23.5,23.55,23.45,23.46,101000.0,12.4993,12.5259,12.4727,12.478,101000.0
2005-09-29 10:00:00,23.46,23.53,23.4,23.53,102400.0,12.478,12.5152,12.4461,12.5152,102400.0
2005-09-29 10:10:00,23.52,23.54,23.5,23.53,106800.0,12.5099,12.5205,12.4993,12.5152,106800.0
2005-09-29 10:20:00,23.52,23.55,23.52,23.53,99000.0,12.5099,12.5259,12.5099,12.5152,99000.0
2005-09-29 10:30:00,23.53,23.55,23.5,23.53,119600.0,12.5152,12.5259,12.4993,12.5152,119600.0
2005-09-29 10:40:00,23.53,23.53,23.49,23.5,39400.0,12.5152,12.5152,12.494,12.4993,39400.0
2005-09-29 10:50:00,23.49,23.52,23.45,23.48,54000.0,12.494,12.5099,12.4727,12.4886,54000.0
2005-09-29 11:00:00,23.48,23.48,23.38,23.39,97000.0,12.4886,12.4886,12.4354,12.4408,97000.0
2005-09-29 11:10:00,23.39,23.43,23.39,23.43,49800.0,12.4408,12.462,12.4408,12.462,49800.0
2005-09-29 11:20:00,23.43,23.46,23.41,23.43,63400.0,12.462,12.478,12.4514,12.462,63400.0
2005-09-29 11:30:00,23.43,23.46,23.43,23.46,40800.0,12.462,12.478,12.462,12.478,40800.0
2005-09-29 11:40:00,23.46,23.5,23.45,23.5,50600.0,12.478,12.4993,12.4727,12.4993,50600.0
2005-09-29 11:50:00,23.5,23.54,23.49,23.52,121600.0,12.4993,12.5205,12.494,12.5099,121600.0
2005-09-29 12:00:00,23.52,23.53,23.44,23.46,56800.0,12.5099,12.5152,12.4674,12.478,56800.0
2005-09-29 12:10:00,23.46,23.47,23.43,23.47,32400.0,12.478,12.4833,12.462,12.4833,32400.0
2005-09-29 12:20:00,23.47,23.48,23.46,23.47,21800.0,12.4833,12.4886,12.478,12.4833,21800.0
2005-09-29 12:30:00,23.48,23.49,23.47,23.49,37600.0,12.4886,12.494,12.4833,12.494,37600.0
2005-09-29 12:40:00,23.48,23.5,23.47,23.5,33600.0,12.4886,12.4993,12.4833,12.4993,33600.0
2005-09-29 12:50:00,23.5,23.53,23.5,23.51,29600.0,12.4993,12.5152,12.4993,12.5046,29600.0
2005-09-29 13:00:00,23.52,23.53,23.5,23.52,35600.0,12.5099,12.5152,12.4993,12.5099,35600.0
2005-09-29 13:10:00,23.53,23.54,23.52,23.53,58200.0,12.5152,12.5205,12.5099,12.5152,58200.0
2005-09-29 13:20:00,23.53,23.55,23.51,23.51,27800.0,12.5152,12.5259,12.5046,12.5046,27800.0
2005-09-29 13:30:00,23.52,23.53,23.52,23.53,67600.0,12.5099,12.5152,12.5099,12.5152,67600.0
2005-09-29 13:40:00,23.52,23.53,23.52,23.53,18000.0,12.5099,12.5152,12.5099,12.5152,18000.0
2005-09-29 13:50:00,23.52,23.54,23.52,23.54,30200.0,12.5099,12.5205,12.5099,12.5205,30200.0
2005-09-29 14:00:00,23.54,23.58,23.52,23.58,75400.0,12.5205,12.5418,12.5099,12.5418,75400.0
2005-09-29 14:10:00,23.57,23.58,23.57,23.57,78600.0,12.5365,12.5418,12.5365,12.5365,78600.0
2005-09-29 14:20:00,23.57,23.6,23.57,23.6,68000.0,12.5365,12.5525,12.5365,12.5525,68000.0
2005-09-29 14:30:00,23.6,23.6,23.59,23.6,65000.0,12.5525,12.5525,12.5471,12.5525,65000.0
2005-09-29 14:40:00,23.6,23.63,23.59,23.6,46800.0,12.5525,12.5684,12.5471,12.5525,46800.0
2005-09-29 14:50:00,23.6,23.65,23.59,23.64,186400.0,12.5525,12.5791,12.5471,12.5737,186400.0
2005-09-29 15:00:00,23.63,23.65,23.61,23.65,118800.0,12.5684,12.5791,12.5578,12.5791,118800.0
2005-09-29 15:10:00,23.65,23.68,23.64,23.67,73200.0,12.5791,12.595,12.5737,12.5897,73200.0
2005-09-29 15:20:00,23.68,23.72,23.68,23.72,122200.0,12.595,12.6163,12.595,12.6163,122200.0
2005-09-29 15:30:00,23.71,23.73,23.68,23.72,150000.0,12.611,12.6216,12.595,12.6163,150000.0
2005-09-29 15:40:00,23.72,23.75,23.72,23.73,149600.0,12.6163,12.6322,12.6163,12.6216,149600.0
2005-09-29 15:50:00,23.73,23.74,23.72,23.73,99600.0,12.6216,12.6269,12.6163,12.6216,99600.0
2005-09-30 09:30:00,23.77,23.81,23.74,23.8,135000.0,12.6429,12.6642,12.6269,12.6588,135000.0
2005-09-30 09:40:00,23.81,23.82,23.78,23.82,119200.0,12.6642,12.6695,12.6482,12.6695,119200.0
2005-09-30 09:50:00,23.81,23.88,23.8,23.86,186000.0,12.6642,12.7014,12.6588,12.6908,186000.0
2005-09-30 10:00:00,23.87,23.91,23.86,23.91,98800.0,12.6961,12.7173,12.6908,12.7173,98800.0
2005-09-30 10:10:00,23.91,23.99,23.89,23.98,179800.0,12.7173,12.7599,12.7067,12.7546,179800.0
2005-09-30 10:20:00,23.98,23.99,23.96,23.97,135600.0,12.7546,12.7599,12.7439,12.7493,135600.0
2005-09-30 10:30:00,23.97,23.98,23.88,23.9,90000.0,12.7493,12.7546,12.7014,12.712,90000.0
2005-09-30 10:40:00,23.9,23.9,23.86,23.88,184000.0,12.712,12.712,12.6908,12.7014,184000.0
2005-09-30 10:50:00,23.87,23.93,23.87,23.9,64600.0,12.6961,12.728,12.6961,12.712,64600.0
2005-09-30 11:00:00,23.9,23.93,23.88,23.93,104000.0,12.712,12.728,12.7014,12.728,104000.0
2005-09-30 11:10:00,23.91,23.91,23.89,23.89,43200.0,12.7173,12.7173,12.7067,12.7067,43200.0
2005-09-30 11:20:00,23.89,23.89,23.83,23.83,73000.0,12.7067,12.7067,12.6748,12.6748,73000.0
2005-09-30 11:30:00,23.83,23.88,23.83,23.88,57400.0,12.6748,12.7014,12.6748,12.7014,57400.0
2005-09-30 11:40:00,23.88,23.91,23.88,23.9,45200.0,12.7014,12.7173,12.7014,12.712,45200.0
2005-09-30 11:50:00,23.9,23.91,23.9,23.91,41400.0,12.712,12.7173,12.712,12.7173,41400.0
2005-09-30 12:00:00,23.91,23.91,23.9,23.91,36000.0,12.7173,12.7173,12.712,12.7173,36000.0
2005-09-30 12:10:00,23.91,23.93,23.91,23.92,41800.0,12.7173,12.728,12.7173,12.7227,41800.0
2005-09-30 12:20:00,23.92,23.95,23.9,23.9,28600.0,12.7227,12.7386,12.712,12.712,28600.0
2005-09-30 12:30:00,23.9,23.91,23.9,23.91,28800.0,12.712,12.7173,12.712,12.7173,28800.0
2005-09-30 12:40:00,23.91,23.92,23.9,23.92,30000.0,12.7173,12.7227,12.712,12.7227,30000.0
2005-09-30 12:50:00,23.92,23.92,23.89,23.91,30000.0,12.7227,12.7227,12.7067,12.7173,30000.0
2005-09-30 13:00:00,23.9,23.94,23.9,23.94,46400.0,12.712,12.7333,12.712,12.7333,46400.0
2005-09-30 13:10:00,23.93,23.96,23.92,23.96,26600.0,12.728,12.7439,12.7227,12.7439,26600.0
2005-09-30 13:20:00,23.96,23.96,23.93,23.95,34600.0,12.7439,12.7439,12.728,12.7386,34600.0
2005-09-30 13:30:00,23.95,23.97,23.95,23.97,52800.0,12.7386,12.7493,12.7386,12.7493,52800.0
2005-09-30 13:40:00,23.97,23.98,23.95,23.98,93600.0,12.7493,12.7546,12.7386,12.7546,93600.0
2005-09-30 13:50:00,23.98,23.98,23.95,23.96,49200.0,12.7546,12.7546,12.7386,12.7439,49200.0
2005-09-30 14:00:00,23.96,23.96,23.94,23.96,36600.0,12.7439,12.7439,12.7333,12.7439,36600.0
2005-09-30 14:10:00,23.95,23.99,23.94,23.97,67400.0,12.7386,12.7599,12.7333,12.7493,67400.0
2005-09-30 14:20:00,23.99,23.99,23.97,23.99,111200.0,12.7599,12.7599,12.7493,12.7599,111200.0
2005-09-30 14:30:00,23.99,24.02,23.99,24.01,173000.0,12.7599,12.7759,12.7599,12.7705,173000.0
2005-09-30 14:40:00,24.01,24.09,24.0,24.08,142800.0,12.7705,12.8131,12.7652,12.8078,142800.0
2005-09-30 14:50:00,24.08,24.08,24.03,24.07,63600.0,12.8078,12.8078,12.7812,12.8024,63600.0
2005-09-30 15:00:00,24.07,24.1,24.07,24.1,92400.0,12.8024,12.8184,12.8024,12.8184,92400.0
2005-09-30 15:10:00,24.1,24.13,24.09,24.13,152400.0,12.8184,12.8344,12.8131,12.8344,152400.0
2005-09-30 15:20:00,24.13,24.13,24.09,24.09,130600.0,12.8344,12.8344,12.8131,12.8131,130600.0
2005-09-30 15:30:00,24.09,24.11,24.08,24.09,141000.0,12.8131,12.8237,12.8078,12.8131,141000.0
2005-09-30 15:40:00,24.1,24.11,24.04,24.04,240800.0,12.8184,12.8237,12.7865,12.7865,240800.0
2005-09-30 15:50:00,24.04,24.1,24.04,24.1,230800.0,12.7865,12.8184,12.7865,12.8184,230800.0
2005-10-03 09:30:00,24.1,24.1,24.0,24.07,145400.0,12.8184,12.8184,12.7652,12.8024,145400.0
2005-10-03 09:40:00,24.08,24.11,24.03,24.11,125600.0,12.8078,12.8237,12.7812,12.8237,125600.0
2005-10-03 09:50:00,24.12,24.15,24.09,24.14,72200.0,12.829,12.845,12.8131,12.8397,72200.0
2005-10-03 10:00:00,24.14,24.15,24.05,24.09,125200.0,12.8397,12.845,12.7918,12.8131,125200.0
2005-10-03 10:10:00,24.08,24.1,24.03,24.05,74200.0,12.8078,12.8184,12.7812,12.7918,74200.0
2005-10-03 10:20:00,24.05,24.07,24.04,24.04,45600.0,12.7918,12.8024,12.7865,12.7865,45600.0
2005-10-03 10:30:00,24.04,24.04,24.0,24.0,66400.0,12.7865,12.7865,12.7652,12.7652,66400.0
2005-10-03 10:40:00,24.01,24.02,23.98,24.0,62800.0,12.7705,12.7759,12.7546,12.7652,62800.0
2005-10-03 10:50:00,24.0,24.03,23.98,23.98,60800.0,12.7652,12.7812,12.7546,12.7546,60800.0
2005-10-03 11:00:00,23.98,24.02,23.98,23.99,56800.0,12.7546,12.7759,12.7546,12.7599,56800.0
2005-10-03 11:10:00,23.99,24.02,23.99,24.02,34800.0,12.7599,12.7759,12.7599,12.7759,34800.0
2005-10-03 11:20:00,24.02,24.04,24.0,24.04,41200.0,12.7759,12.7865,12.7652,12.7865,41200.0
2005-10-03 11:30:00,24.03,24.04,24.0,24.03,71200.0,12.7812,12.7865,12.7652,12.7812,71200.0
2005-10-03 11:40:00,24.03,24.03,24.02,24.03,59800.0,12.7812,12.7812,12.7759,12.7812,59800.0
2005-10-03 11:50:00,24.03,24.04,24.0,24.04,58000.0,12.7812,12.7865,12.7652,12.7865,58000.0
2005-10-03 12:00:00,24.04,24.07,24.03,24.06,44800.0,12.7865,12.8024,12.7812,12.7971,44800.0
2005-10-03 12:10:00,24.06,24.06,24.03,24.05,42600.0,12.7971,12.7971,12.7812,12.7918,42600.0
2005-10-03 12:20:00,24.05,24.06,24.03,24.04,59200.0,12.7918,12.7971,12.7812,12.7865,59200.0
2005-10-03 12:30:00,24.04,24.05,24.04,24.05,45000.0,12.7865,12.7918,12.7865,12.7918,45000.0
2005-10-03 12:40:00,24.06,24.09,24.05,24.09,66600.0,12.7971,12.8131,12.7918,12.8131,66600.0
2005-10-03 12:50:00,24.07,24.1,24.07,24.07,43400.0,12.8024,12.8184,12.8024,12.8024,43400.0
2005-10-03 13:00:00,24.07,24.08,24.05,24.07,68200.0,12.8024,12.8078,12.7918,12.8024,68200.0
2005-10-03 13:10:00,24.08,24.09,24.06,24.07,89800.0,12.8078,12.8131,12.7971,12.8024,89800.0
2005-10-03 13:20:00,24.07,24.08,24.06,24.07,65200.0,12.8024,12.8078,12.7971,12.8024,65200.0
2005-10-03 13:30:00,24.07,24.09,24.05,24.07,102400.0,12.8024,12.8131,12.7918,12.8024,102400.0
2005-10-03 13:40:00,24.07,24.1,24.06,24.06,44800.0,12.8024,12.8184,12.7971,12.7971,44800.0
2005-10-03 13:50:00,24.06,24.11,24.06,24.1,53600.0,12.7971,12.8237,12.7971,12.8184,53600.0
2005-10-03 14:00:00,24.1,24.1,24.06,24.07,67600.0,12.8184,12.8184,12.7971,12.8024,67600.0
2005-10-03 14:10:00,24.08,24.1,24.07,24.09,52400.0,12.8078,12.8184,12.8024,12.8131,52400.0
2005-10-03 14:20:00,24.09,24.09,24.06,24.07,105800.0,12.8131,12.8131,12.7971,12.8024,105800.0
2005-10-03 14:30:00,24.07,24.1,24.07,24.08,44600.0,12.8024,12.8184,12.8024,12.8078,44600.0
2005-10-03 14:40:00,24.08,24.15,24.08,24.13,107000.0,12.8078,12.845,12.8078,12.8344,107000.0
2005-10-03 14:50:00,24.13,24.17,24.11,24.14,53000.0,12.8344,12.8556,12.8237,12.8397,53000.0
2005-10-03 15:00:00,24.14,24.16,24.13,24.13,97600.0,12.8397,12.8503,12.8344,12.8344,97600.0
2005-10-03 15:10:00,24.13,24.14,24.1,24.12,150200.0,12.8344,12.8397,12.8184,12.829,150200.0
2005-10-03 15:20:00,24.12,24.13,24.09,24.1,109000.0,12.829,12.8344,12.8131,12.8184,109000.0
2005-10-03 15:30:00,24.11,24.12,24.1,24.11,91600.0,12.8237,12.829,12.8184,12.8237,91600.0
2005-10-03 15:40:00,24.11,24.11,24.07,24.1,106200.0,12.8237,12.8237,12.8024,12.8184,106200.0
2005-10-03 15:50:00,24.1,24.11,24.06,24.09,89400.0,12.8184,12.8237,12.7971,12.8131,89400.0
2005-10-04 09:30:00,24.06,24.15,24.06,24.12,118400.0,12.7971,12.845,12.7971,12.829,118400.0
2005-10-04 09:40:00,24.1,24.14,24.08,24.14,49600.0,12.8184,12.8397,12.8078,12.8397,49600.0
2005-10-04 09:50:00,24.14,24.14,24.1,24.11,61800.0,12.8397,12.8397,12.8184,12.8237,61800.0
2005-10-04 10:00:00,24.11,24.13,24.08,24.1,105600.0,12.8237,12.8344,12.8078,12.8184,105600.0
2005-10-04 10:10:00,24.1,24.15,24.06,24.14,194000.0,12.8184,12.845,12.7971,12.8397,194000.0
2005-10-04 10:20:00,24.13,24.15,24.12,24.15,75600.0,12.8344,12.845,12.829,12.845,75600.0
2005-10-04 10:30:00,24.15,24.15,24.11,24.14,56200.0,12.845,12.845,12.8237,12.8397,56200.0
2005-10-04 10:40:00,24.14,24.15,24.13,24.14,29000.0,12.8397,12.845,12.8344,12.8397,29000.0
2005-10-04 10:50:00,24.13,24.14,24.13,24.14,60200.0,12.8344,12.8397,12.8344,12.8397,60200.0
2005-10-04 11:00:00,24.14,24.14,24.11,24.13,41000.0,12.8397,12.8397,12.8237,12.8344,41000.0
2005-10-04 11:10:00,24.13,24.14,24.13,24.14,39200.0,12.8344,12.8397,12.8344,12.8397,39200.0
2005-10-04 11:20:00,24.14,24.15,24.13,24.15,101800.0,12.8397,12.845,12.8344,12.845,101800.0
2005-10-04 11:30:00,24.15,24.17,24.14,24.15,86600.0,12.845,12.8556,12.8397,12.845,86600.0
2005-10-04 11:40:00,24.15,24.15,24.13,24.14,60800.0,12.845,12.845,12.8344,12.8397,60800.0
2005-10-04 11:50:00,24.14,24.17,24.14,24.17,36400.0,12.8397,12.8556,12.8397,12.8556,36400.0
2005-10-04 12:00:00,24.17,24.18,24.16,24.16,23800.0,12.8556,12.861,12.8503,12.8503,23800.0
2005-10-04 12:10:00,24.15,24.16,24.15,24.16,27400.0,12.845,12.8503,12.845,12.8503,27400.0
2005-10-04 12:20:00,24.16,24.16,24.14,24.14,28000.0,12.8503,12.8503,12.8397,12.8397,28000.0
2005-10-04 12:30:00,24.14,24.14,24.11,24.13,48600.0,12.8397,12.8397,12.8237,12.8344,48600.0
2005-10-04 12:40:00,24.13,24.17,24.12,24.15,33600.0,12.8344,12.8556,12.829,12.845,33600.0
2005-10-04 12:50:00,24.16,24.17,24.14,24.16,35800.0,12.8503,12.8556,12.8397,12.8503,35800.0
2005-10-04 13:00:00,24.16,24.2,24.16,24.18,13400.0,12.8503,12.8716,12.8503,12.861,13400.0
2005-10-04 13:10:00,24.18,24.18,24.17,24.18,22400.0,12.861,12.861,12.8556,12.861,22400.0
2005-10-04 13:20:00,24.19,24.21,24.19,24.2,31400.0,12.8663,12.8769,12.8663,12.8716,31400.0
2005-10-04 13:30:00,24.2,24.2,24.15,24.16,34800.0,12.8716,12.8716,12.845,12.8503,34800.0
2005-10-04 13:40:00,24.15,24.17,24.15,24.16,43200.0,12.845,12.8556,12.845,12.8503,43200.0
2005-10-04 13:50:00,24.15,24.16,24.11,24.11,105400.0,12.845,12.8503,12.8237,12.8237,105400.0
2005-10-04 14:00:00,24.11,24.11,24.08,24.1,190000.0,12.8237,12.8237,12.8078,12.8184,190000.0
2005-10-04 14:10:00,24.11,24.12,24.1,24.1,30800.0,12.8237,12.829,12.8184,12.8184,30800.0
2005-10-04 14:20:00,24.1,24.12,24.03,24.03,58600.0,12.8184,12.829,12.7812,12.7812,58600.0
2005-10-04 14:30:00,24.04,24.07,24.02,24.07,64800.0,12.7865,12.8024,12.7759,12.8024,64800.0
2005-10-04 14:40:00,24.07,24.11,24.07,24.09,22200.0,12.8024,12.8237,12.8024,12.8131,22200.0
2005-10-04 14:50:00,24.1,24.12,24.03,24.04,66400.0,12.8184,12.829,12.7812,12.7865,66400.0
2005-10-04 15:00:00,24.04,24.07,24.03,24.03,78800.0,12.7865,12.8024,12.7812,12.7812,78800.0
2005-10-04 15:10:00,24.03,24.04,24.0,24.03,93600.0,12.7812,12.7865,12.7652,12.7812,93600.0
2005-10-04 15:20:00,24.03,24.05,24.0,24.04,71800.0,12.7812,12.7918,12.7652,12.7865,71800.0
2005-10-04 15:30:00,24.04,24.06,24.04,24.06,87400.0,12.7865,12.7971,12.7865,12.7971,87400.0
2005-10-04 15:40:00,24.06,24.06,24.02,24.03,163200.0,12.7971,12.7971,12.7759,12.7812,163200.0
2005-10-04 15:50:00,24.03,24.03,24.0,24.01,152400.0,12.7812,12.7812,12.7652,12.7705,152400.0
2005-10-05 09:30:00,23.84,23.98,23.79,23.98,117600.0,12.7675,12.8425,12.7408,12.8425,117600.0
2005-10-05 09:40:00,23.98,24.0,23.85,23.98,70000.0,12.8425,12.8532,12.7729,12.8425,70000.0
2005-10-05 09:50:00,23.98,23.98,23.93,23.95,31600.0,12.8425,12.8425,12.8157,12.8265,31600.0
2005-10-05 10:00:00,23.95,23.98,23.88,23.96,88600.0,12.8265,12.8425,12.789,12.8318,88600.0
2005-10-05 10:10:00,23.96,23.96,23.86,23.88,87000.0,12.8318,12.8318,12.7783,12.789,87000.0
2005-10-05 10:20:00,23.87,23.95,23.87,23.93,33000.0,12.7836,12.8265,12.7836,12.8157,33000.0
2005-10-05 10:30:00,23.92,23.99,23.92,23.97,93200.0,12.8104,12.8479,12.8104,12.8372,93200.0
2005-10-05 10:40:00,23.97,24.06,23.96,24.05,111400.0,12.8372,12.8854,12.8318,12.88,111400.0
2005-10-05 10:50:00,24.05,24.05,23.97,23.97,86600.0,12.88,12.88,12.8372,12.8372,86600.0
2005-10-05 11:00:00,23.97,23.97,23.93,23.93,89400.0,12.8372,12.8372,12.8157,12.8157,89400.0
2005-10-05 11:10:00,23.93,23.96,23.91,23.95,227800.0,12.8157,12.8318,12.805,12.8265,227800.0
2005-10-05 11:20:00,23.95,23.95,23.89,23.89,158000.0,12.8265,12.8265,12.7943,12.7943,158000.0
2005-10-05 11:30:00,23.89,23.92,23.88,23.9,175200.0,12.7943,12.8104,12.789,12.7997,175200.0
2005-10-05 11:40:00,23.9,23.9,23.86,23.87,223600.0,12.7997,12.7997,12.7783,12.7836,223600.0
2005-10-05 11:50:00,23.87,23.89,23.85,23.88,158400.0,12.7836,12.7943,12.7729,12.789,158400.0
2005-10-05 12:00:00,23.88,23.9,23.87,23.9,152000.0,12.789,12.7997,12.7836,12.7997,152000.0
2005-10-05 12:10:00,23.9,23.93,23.89,23.93,63000.0,12.7997,12.8157,12.7943,12.8157,63000.0
2005-10-05 12:20:00,23.93,23.95,23.93,23.94,82400.0,12.8157,12.8265,12.8157,12.8211,82400.0
2005-10-05 12:30:00,23.94,23.97,23.93,23.93,71200.0,12.8211,12.8372,12.8157,12.8157,71200.0
2005-10-05 12:40:00,23.93,23.95,23.92,23.93,37000.0,12.8157,12.8265,12.8104,12.8157,37000.0
2005-10-05 12:50:00,23.93,23.96,23.93,23.96,97200.0,12.8157,12.8318,12.8157,12.8318,97200.0
2005-10-05 13:00:00,23.96,23.96,23.92,23.92,49800.0,12.8318,12.8318,12.8104,12.8104,49800.0
2005-10-05 13:10:00,23.92,23.96,23.92,23.95,103000.0,12.8104,12.8318,12.8104,12.8265,103000.0
2005-10-05 13:20:00,23.95,23.99,23.93,23.93,66400.0,12.8265,12.8479,12.8157,12.8157,66400.0
2005-10-05 13:30:00,23.93,23.93,23.92,23.93,60800.0,12.8157,12.8157,12.8104,12.8157,60800.0
2005-10-05 13:40:00,23.93,23.93,23.92,23.93,110000.0,12.8157,12.8157,12.8104,12.8157,110000.0
2005-10-05 13:50:00,23.93,23.95,23.92,23.95,53000.0,12.8157,12.8265,12.8104,12.8265,53000.0
2005-10-05 14:00:00,23.95,23.98,23.94,23.98,99200.0,12.8265,12.8425,12.8211,12.8425,99200.0
2005-10-05 14:10:00,23.98,24.0,23.97,23.97,67800.0,12.8425,12.8532,12.8372,12.8372,67800.0
2005-10-05 14:20:00,23.97,24.0,23.97,23.98,92600.0,12.8372,12.8532,12.8372,12.8425,92600.0
2005-10-05 14:30:00,23.98,23.98,23.95,23.95,57600.0,12.8425,12.8425,12.8265,12.8265,57600.0
2005-10-05 14:40:00,23.95,23.98,23.95,23.97,200600.0,12.8265,12.8425,12.8265,12.8372,200600.0
2005-10-05 14:50:00,23.98,24.02,23.97,23.98,151600.0,12.8425,12.8639,12.8372,12.8425,151600.0
2005-10-05 15:00:00,23.98,24.0,23.98,23.99,105800.0,12.8425,12.8532,12.8425,12.8479,105800.0
2005-10-05 15:10:00,23.99,23.99,23.97,23.97,76800.0,12.8479,12.8479,12.8372,12.8372,76800.0
2005-10-05 15:20:00,23.96,23.97,23.93,23.96,311600.0,12.8318,12.8372,12.8157,12.8318,311600.0
2005-10-05 15:30:00,23.97,23.97,23.93,23.94,259400.0,12.8372,12.8372,12.8157,12.8211,259400.0
2005-10-05 15:40:00,23.95,23.96,23.92,23.92,345200.0,12.8265,12.8318,12.8104,12.8104,345200.0
2005-10-05 15:50:00,23.92,23.95,23.89,23.89,266400.0,12.8104,12.8265,12.7943,12.7943,266400.0
2005-10-06 09:30:00,24.03,24.04,23.96,24.04,76600.0,12.8693,12.8747,12.8318,12.8747,76600.0
2005-10-06 09:40:00,24.04,24.09,23.98,24.09,103800.0,12.8747,12.9014,12.8425,12.9014,103800.0
2005-10-06 09:50:00,24.09,24.15,24.04,24.04,125200.0,12.9014,12.9336,12.8747,12.8747,125200.0
2005-10-06 10:00:00,24.04,24.11,24.03,24.08,101000.0,12.8747,12.9121,12.8693,12.8961,101000.0
2005-10-06 10:10:00,24.08,24.14,24.08,24.1,97800.0,12.8961,12.9282,12.8961,12.9068,97800.0
2005-10-06 10:20:00,24.1,24.1,24.06,24.08,124800.0,12.9068,12.9068,12.8854,12.8961,124800.0
2005-10-06 10:30:00,24.08,24.11,24.06,24.08,99200.0,12.8961,12.9121,12.8854,12.8961,99200.0
2005-10-06 10:40:00,24.08,24.15,24.08,24.13,57000.0,12.8961,12.9336,12.8961,12.9229,57000.0
2005-10-06 10:50:00,24.13,24.13,24.1,24.11,84400.0,12.9229,12.9229,12.9068,12.9121,84400.0
2005-10-06 11:00:00,24.11,24.13,24.09,24.13,504200.0,12.9121,12.9229,12.9014,12.9229,504200.0
2005-10-06 11:10:00,24.13,24.15,24.11,24.14,63800.0,12.9229,12.9336,12.9121,12.9282,63800.0
2005-10-06 11:20:00,24.13,24.15,24.13,24.13,66200.0,12.9229,12.9336,12.9229,12.9229,66200.0
2005-10-06 11:30:00,24.14,24.14,24.13,24.13,60400.0,12.9282,12.9282,12.9229,12.9229,60400.0
2005-10-06 11:40:00,24.13,24.14,24.13,24.13,84200.0,12.9229,12.9282,12.9229,12.9229,84200.0
2005-10-06 11:50:00,24.13,24.15,24.13,24.15,68800.0,12.9229,12.9336,12.9229,12.9336,68800.0
2005-10-06 12:00:00,24.15,24.16,24.14,24.15,58000.0,12.9336,12.9389,12.9282,12.9336,58000.0
2005-10-06 12:10:00,24.15,24.15,24.13,24.15,123800.0,12.9336,12.9336,12.9229,12.9336,123800.0
2005-10-06 12:20:00,24.15,24.17,24.12,24.12,92600.0,12.9336,12.9443,12.9175,12.9175,92600.0
2005-10-06 12:30:00,24.13,24.13,24.09,24.11,314800.0,12.9229,12.9229,12.9014,12.9121,314800.0
2005-10-06 12:40:00,24.11,24.14,24.11,24.13,80400.0,12.9121,12.9282,12.9121,12.9229,80400.0
2005-10-06 12:50:00,24.13,24.14,24.11,24.12,88200.0,12.9229,12.9282,12.9121,12.9175,88200.0
2005-10-06 13:00:00,24.11,24.14,24.11,24.12,58200.0,12.9121,12.9282,12.9121,12.9175,58200.0
2005-10-06 13:10:00,24.13,24.13,24.11,24.11,39200.0,12.9229,12.9229,12.9121,12.9121,39200.0
2005-10-06 13:20:00,24.11,24.12,24.1,24.11,118400.0,12.9121,12.9175,12.9068,12.9121,118400.0
2005-10-06 13:30:00,24.11,24.13,24.11,24.11,97800.0,12.9121,12.9229,12.9121,12.9121,97800.0
2005-10-06 13:40:00,24.11,24.11,24.11,24.11,44200.0,12.9121,12.9121,12.9121,12.9121,44200.0
2005-10-06 13:50:00,24.11,24.11,24.09,24.1,389600.0,12.9121,12.9121,12.9014,12.9068,389600.0
2005-10-06 14:00:00,24.1,24.11,24.09,24.1,161600.0,12.9068,12.9121,12.9014,12.9068,161600.0
2005-10-06 14:10:00,24.1,24.12,24.09,24.12,121000.0,12.9068,12.9175,12.9014,12.9175,121000.0
2005-10-06 14:20:00,24.11,24.13,24.09,24.1,164000.0,12.9121,12.9229,12.9014,12.9068,164000.0
2005-10-06 14:30:00,24.1,24.11,24.05,24.05,207000.0,12.9068,12.9121,12.88,12.88,207000.0
2005-10-06 14:40:00,24.05,24.08,24.05,24.08,104400.0,12.88,12.8961,12.88,12.8961,104400.0
2005-10-06 14:50:00,24.08,24.09,24.04,24.07,126600.0,12.8961,12.9014,12.8747,12.8907,126600.0
2005-10-06 15:00:00,24.07,24.09,24.06,24.06,123400.0,12.8907,12.9014,12.8854,12.8854,123400.0
2005-10-06 15:10:00,24.05,24.11,24.05,24.08,257600.0,12.88,12.9121,12.88,12.8961,257600.0
2005-10-06 15:20:00,24.07,24.08,24.05,24.05,115000.0,12.8907,12.8961,12.88,12.88,115000.0
2005-10-06 15:30:00,24.05,24.07,24.05,24.06,263400.0,12.88,12.8907,12.88,12.8854,263400.0
2005-10-06 15:40:00,24.06,24.15,24.05,24.15,219400.0,12.8854,12.9336,12.88,12.9336,219400.0
2005-10-06 15:50:00,24.15,24.17,24.12,24.13,134800.0,12.9336,12.9443,12.9175,12.9229,134800.0
2005-10-07 09:30:00,24.13,24.13,24.06,24.11,73000.0,12.9229,12.9229,12.8854,12.9121,73000.0
2005-10-07 09:40:00,24.11,24.13,24.1,24.11,101600.0,12.9121,12.9229,12.9068,12.9121,101600.0
2005-10-07 09:50:00,24.11,24.18,24.11,24.15,106600.0,12.9121,12.9496,12.9121,12.9336,106600.0
2005-10-07 10:00:00,24.15,24.15,24.1,24.12,93600.0,12.9336,12.9336,12.9068,12.9175,93600.0
2005-10-07 10:10:00,24.12,24.13,24.1,24.1,125600.0,12.9175,12.9229,12.9068,12.9068,125600.0
2005-10-07 10:20:00,24.1,24.13,24.08,24.1,93000.0,12.9068,12.9229,12.8961,12.9068,93000.0
2005-10-07 10:30:00,24.1,24.1,24.08,24.08,160200.0,12.9068,12.9068,12.8961,12.8961,160200.0
2005-10-07 10:40:00,24.08,24.1,24.04,24.06,475600.0,12.8961,12.9068,12.8747,12.8854,475600.0
2005-10-07 10:50:00,24.05,24.06,24.0,24.02,380600.0,12.88,12.8854,12.8532,12.8639,380600.0
2005-10-07 11:00:00,24.02,24.02,23.93,23.94,185000.0,12.8639,12.8639,12.8157,12.8211,185000.0
2005-10-07 11:10:00,23.94,23.95,23.92,23.92,55000.0,12.8211,12.8265,12.8104,12.8104,55000.0
2005-10-07 11:20:00,23.93,23.99,23.93,23.97,82000.0,12.8157,12.8479,12.8157,12.8372,82000.0
2005-10-07 11:30:00,23.98,24.0,23.97,23.99,112000.0,12.8425,12.8532,12.8372,12.8479,112000.0
2005-10-07 11:40:00,23.99,23.99,23.98,23.98,42800.0,12.8479,12.8479,12.8425,12.8425,42800.0
2005-10-07 11:50:00,23.98,24.0,23.97,23.99,137400.0,12.8425,12.8532,12.8372,12.8479,137400.0
2005-10-07 12:00:00,23.98,23.99,23.97,23.99,49600.0,12.8425,12.8479,12.8372,12.8479,49600.0
2005-10-07 12:10:00,23.99,23.99,23.96,23.96,55400.0,12.8479,12.8479,12.8318,12.8318,55400.0
2005-10-07 12:20:00,23.95,23.96,23.93,23.93,72000.0,12.8265,12.8318,12.8157,12.8157,72000.0
2005-10-07 12:30:00,23.93,23.93,23.93,23.93,36200.0,12.8157,12.8157,12.8157,12.8157,36200.0
2005-10-07 12:40:00,23.93,23.94,23.93,23.93,25600.0,12.8157,12.8211,12.8157,12.8157,25600.0
2005-10-07 12:50:00,23.93,23.94,23.92,23.93,29400.0,12.8157,12.8211,12.8104,12.8157,29400.0
2005-10-07 13:00:00,23.94,23.95,23.93,23.93,92600.0,12.8211,12.8265,12.8157,12.8157,92600.0
2005-10-07 13:10:00,23.95,23.95,23.93,23.94,31000.0,12.8265,12.8265,12.8157,12.8211,31000.0
2005-10-07 13:20:00,23.94,23.96,23.94,23.94,43200.0,12.8211,12.8318,12.8211,12.8211,43200.0
2005-10-07 13:30:00,23.95,23.96,23.93,23.96,30800.0,12.8265,12.8318,12.8157,12.8318,30800.0
2005-10-07 13:40:00,23.95,23.97,23.95,23.96,27000.0,12.8265,12.8372,12.8265,12.8318,27000.0
2005-10-07 13:50:00,23.96,23.97,23.95,23.97,96800.0,12.8318,12.8372,12.8265,12.8372,96800.0
2005-10-07 14:00:00,23.97,23.97,23.93,23.95,72800.0,12.8372,12.8372,12.8157,12.8265,72800.0
2005-10-07 14:10:00,23.96,23.97,23.95,23.97,105800.0,12.8318,12.8372,12.8265,12.8372,105800.0
2005-10-07 14:20:00,23.96,23.97,23.96,23.96,42800.0,12.8318,12.8372,12.8318,12.8318,42800.0
2005-10-07 14:30:00,23.96,23.97,23.95,23.97,37600.0,12.8318,12.8372,12.8265,12.8372,37600.0
2005-10-07 14:40:00,23.98,23.99,23.98,23.99,50400.0,12.8425,12.8479,12.8425,12.8479,50400.0
2005-10-07 14:50:00,23.99,23.99,23.98,23.98,61400.0,12.8479,12.8479,12.8425,12.8425,61400.0
2005-10-07 15:00:00,23.98,23.99,23.98,23.99,63600.0,12.8425,12.8479,12.8425,12.8479,63600.0
2005-10-07 15:10:00,23.99,24.0,23.97,24.0,56800.0,12.8479,12.8532,12.8372,12.8532,56800.0
2005-10-07 15:20:00,23.99,24.0,23.99,24.0,110400.0,12.8479,12.8532,12.8479,12.8532,110400.0
2005-10-07 15:30:00,24.0,24.0,23.99,23.99,59200.0,12.8532,12.8532,12.8479,12.8479,59200.0
2005-10-07 15:40:00,23.99,24.02,23.99,24.02,86400.0,12.8479,12.8639,12.8479,12.8639,86400.0
2005-10-07 15:50:00,24.02,24.03,24.01,24.02,142400.0,12.8639,12.8693,12.8586,12.8639,142400.0
2005-10-10 09:30:00,23.98,24.03,23.97,24.01,68800.0,12.8425,12.8693,12.8372,12.8586,68800.0
2005-10-10 09:40:00,24.0,24.0,23.98,23.98,54600.0,12.8532,12.8532,12.8425,12.8425,54600.0
2005-10-10 09:50:00,23.99,23.99,23.93,23.93,28400.0,12.8479,12.8479,12.8157,12.8157,28400.0
2005-10-10 10:00:00,23.93,23.96,23.88,23.96,64200.0,12.8157,12.8318,12.789,12.8318,64200.0
2005-10-10 10:10:00,23.97,23.98,23.94,23.96,42200.0,12.8372,12.8425,12.8211,12.8318,42200.0
2005-10-10 10:20:00,23.96,24.0,23.96,23.99,36000.0,12.8318,12.8532,12.8318,12.8479,36000.0
2005-10-10 10:30:00,23.98,24.0,23.97,23.98,32000.0,12.8425,12.8532,12.8372,12.8425,32000.0
2005-10-10 10:40:00,23.99,24.04,23.99,24.0,61800.0,12.8479,12.8747,12.8479,12.8532,61800.0
2005-10-10 10:50:00,24.0,24.02,23.96,23.98,38200.0,12.8532,12.8639,12.8318,12.8425,38200.0
2005-10-10 11:00:00,23.98,24.03,23.97,24.0,46200.0,12.8425,12.8693,12.8372,12.8532,46200.0
2005-10-10 11:10:00,24.0,24.03,23.98,23.99,35200.0,12.8532,12.8693,12.8425,12.8479,35200.0
2005-10-10 11:20:00,23.98,24.01,23.97,23.99,30600.0,12.8425,12.8586,12.8372,12.8479,30600.0
2005-10-10 11:30:00,24.0,24.0,23.93,23.93,43200.0,12.8532,12.8532,12.8157,12.8157,43200.0
2005-10-10 11:40:00,23.93,23.94,23.87,23.88,53400.0,12.8157,12.8211,12.7836,12.789,53400.0
2005-10-10 11:50:00,23.88,23.91,23.86,23.87,116000.0,12.789,12.805,12.7783,12.7836,116000.0
2005-10-10 12:00:00,23.87,23.93,23.87,23.93,30200.0,12.7836,12.8157,12.7836,12.8157,30200.0
2005-10-10 12:10:00,23.93,23.93,23.91,23.92,11600.0,12.8157,12.8157,12.805,12.8104,11600.0
2005-10-10 12:20:00,23.93,23.94,23.92,23.92,18200.0,12.8157,12.8211,12.8104,12.8104,18200.0
2005-10-10 12:30:00,23.92,23.93,23.92,23.93,11200.0,12.8104,12.8157,12.8104,12.8157,11200.0
2005-10-10 12:40:00,23.93,23.95,23.93,23.93,18600.0,12.8157,12.8265,12.8157,12.8157,18600.0
2005-10-10 12:50:00,23.94,24.0,23.94,23.97,30200.0,12.8211,12.8532,12.8211,12.8372,30200.0
2005-10-10 13:00:00,23.97,23.97,23.93,23.93,17800.0,12.8372,12.8372,12.8157,12.8157,17800.0
2005-10-10 13:10:00,23.94,23.95,23.93,23.95,31800.0,12.8211,12.8265,12.8157,12.8265,31800.0
2005-10-10 13:20:00,23.95,23.95,23.93,23.94,17800.0,12.8265,12.8265,12.8157,12.8211,17800.0
2005-10-10 13:30:00,23.94,23.95,23.94,23.95,28800.0,12.8211,12.8265,12.8211,12.8265,28800.0
2005-10-10 13:40:00,23.95,23.95,23.92,23.92,21400.0,12.8265,12.8265,12.8104,12.8104,21400.0
2005-10-10 13:50:00,23.92,23.93,23.91,23.91,29400.0,12.8104,12.8157,12.805,12.805,29400.0
2005-10-10 14:00:00,23.91,23.92,23.91,23.91,15400.0,12.805,12.8104,12.805,12.805,15400.0
2005-10-10 14:10:00,23.91,23.92,23.89,23.89,81800.0,12.805,12.8104,12.7943,12.7943,81800.0
2005-10-10 14:20:00,23.89,23.89,23.79,23.82,138400.0,12.7943,12.7943,12.7408,12.7568,138400.0
2005-10-10 14:30:00,23.82,23.87,23.82,23.85,56200.0,12.7568,12.7836,12.7568,12.7729,56200.0
2005-10-10 14:40:00,23.85,23.85,23.81,23.81,23800.0,12.7729,12.7729,12.7515,12.7515,23800.0
2005-10-10 14:50:00,23.81,23.83,23.8,23.82,113000.0,12.7515,12.7622,12.7461,12.7568,113000.0
2005-10-10 15:00:00,23.82,23.84,23.81,23.83,68400.0,12.7568,12.7675,12.7515,12.7622,68400.0
2005-10-10 15:10:00,23.84,23.84,23.82,23.82,45600.0,12.7675,12.7675,12.7568,12.7568,45600.0
2005-10-10 15:20:00,23.82,23.85,23.82,23.85,88400.0,12.7568,12.7729,12.7568,12.7729,88400.0
2005-10-10 15:30:00,23.85,23.91,23.81,23.91,77800.0,12.7729,12.805,12.7515,12.805,77800.0
2005-10-10 15:40:00,23.9,23.91,23.89,23.9,135400.0,12.7997,12.805,12.7943,12.7997,135400.0
2005-10-10 15:50:00,23.9,23.9,23.86,23.87,203600.0,12.7997,12.7997,12.7783,12.7836,203600.0
2005-10-11 09:30:00,23.88,23.99,23.88,23.99,74400.0,12.789,12.8479,12.789,12.8479,74400.0
2005-10-11 09:40:00,23.99,24.0,23.95,23.99,54600.0,12.8479,12.8532,12.8265,12.8479,54600.0
2005-10-11 09:50:00,23.97,23.99,23.97,23.99,60400.0,12.8372,12.8479,12.8372,12.8479,60400.0
2005-10-11 10:00:00,23.97,24.04,23.94,24.0,230800.0,12.8372,12.8747,12.8211,12.8532,230800.0
2005-10-11 10:10:00,24.01,24.01,23.99,24.0,43600.0,12.8586,12.8586,12.8479,12.8532,43600.0
2005-10-11 10:20:00,24.0,24.1,24.0,24.1,78800.0,12.8532,12.9068,12.8532,12.9068,78800.0
2005-10-11 10:30:00,24.1,24.13,24.09,24.11,92800.0,12.9068,12.9229,12.9014,12.9121,92800.0
2005-10-11 10:40:00,24.1,24.11,24.08,24.11,53400.0,12.9068,12.9121,12.8961,12.9121,53400.0
2005-10-11 10:50:00,24.11,24.11,24.08,24.09,102400.0,12.9121,12.9121,12.8961,12.9014,102400.0
2005-10-11 11:00:00,24.09,24.09,24.06,24.08,86800.0,12.9014,12.9014,12.8854,12.8961,86800.0
2005-10-11 11:10:00,24.08,24.11,24.08,24.1,105000.0,12.8961,12.9121,12.8961,12.9068,105000.0
2005-10-11 11:20:00,24.1,24.1,24.03,24.03,204400.0,12.9068,12.9068,12.8693,12.8693,204400.0
2005-10-11 11:30:00,24.03,24.08,24.0,24.08,99800.0,12.8693,12.8961,12.8532,12.8961,99800.0
2005-10-11 11:40:00,24.08,24.11,24.06,24.06,42400.0,12.8961,12.9121,12.8854,12.8854,42400.0
2005-10-11 11:50:00,24.06,24.09,24.04,24.09,21800.0,12.8854,12.9014,12.8747,12.9014,21800.0
2005-10-11 12:00:00,24.09,24.1,24.06,24.07,65800.0,12.9014,12.9068,12.8854,12.8907,65800.0
2005-10-11 12:10:00,24.07,24.07,24.04,24.04,53600.0,12.8907,12.8907,12.8747,12.8747,53600.0
2005-10-11 12:20:00,24.04,24.06,24.04,24.06,60800.0,12.8747,12.8854,12.8747,12.8854,60800.0
2005-10-11 12:30:00,24.05,24.11,24.05,24.11,77600.0,12.88,12.9121,12.88,12.9121,77600.0
2005-10-11 12:40:00,24.11,24.14,24.1,24.14,46800.0,12.9121,12.9282,12.9068,12.9282,46800.0
2005-10-11 12:50:00,24.13,24.15,24.12,24.14,51000.0,12.9229,12.9336,12.9175,12.9282,51000.0
2005-10-11 13:00:00,24.15,24.15,24.12,24.13,30800.0,12.9336,12.9336,12.9175,12.9229,30800.0
2005-10-11 13:10:00,24.13,24.15,24.1,24.1,48800.0,12.9229,12.9336,12.9068,12.9068,48800.0
2005-10-11 13:20:00,24.1,24.11,24.09,24.1,32200.0,12.9068,12.9121,12.9014,12.9068,32200.0
2005-10-11 13:30:00,24.09,24.1,24.07,24.07,25000.0,12.9014,12.9068,12.8907,12.8907,25000.0
2005-10-11 13:40:00,24.07,24.11,24.06,24.1,84800.0,12.8907,12.9121,12.8854,12.9068,84800.0
2005-10-11 13:50:00,24.09,24.11,24.09,24.1,102000.0,12.9014,12.9121,12.9014,12.9068,102000.0
2005-10-11 14:00:00,24.11,24.11,24.05,24.1,97000.0,12.9121,12.9121,12.88,12.9068,97000.0
2005-10-11 14:10:00,24.1,24.15,24.09,24.1,127600.0,12.9068,12.9336,12.9014,12.9068,127600.0
2005-10-11 14:20:00,24.1,24.1,24.06,24.06,38400.0,12.9068,12.9068,12.8854,12.8854,38400.0
2005-10-11 14:30:00,24.06,24.06,24.03,24.05,66800.0,12.8854,12.8854,12.8693,12.88,66800.0
2005-10-11 14:40:00,24.05,24.05,24.02,24.04,73800.0,12.88,12.88,12.8639,12.8747,73800.0
2005-10-11 14:50:00,24.04,24.06,24.02,24.02,79000.0,12.8747,12.8854,12.8639,12.8639,79000.0
2005-10-11 15:00:00,24.01,24.03,24.0,24.02,60600.0,12.8586,12.8693,12.8532,12.8639,60600.0
2005-10-11 15:10:00,24.01,24.03,24.0,24.03,63800.0,12.8586,12.8693,12.8532,12.8693,63800.0
2005-10-11 15:20:00,24.03,24.03,23.94,23.94,164000.0,12.8693,12.8693,12.8211,12.8211,164000.0
2005-10-11 15:30:00,23.94,23.96,23.93,23.93,88600.0,12.8211,12.8318,12.8157,12.8157,88600.0
2005-10-11 15:40:00,23.93,23.98,23.92,23.95,199200.0,12.8157,12.8425,12.8104,12.8265,199200.0
2005-10-11 15:50:00,23.95,23.97,23.93,23.93,118200.0,12.8265,12.8372,12.8157,12.8157,118200.0
2005-10-12 09:30:00,23.86,24.0,23.86,23.98,66400.0,12.7783,12.8532,12.7783,12.8425,66400.0
2005-10-12 09:40:00,24.0,24.11,23.92,24.02,46200.0,12.8532,12.9121,12.8104,12.8639,46200.0
2005-10-12 09:50:00,24.03,24.08,24.0,24.07,24000.0,12.8693,12.8961,12.8532,12.8907,24000.0
2005-10-12 10:00:00,24.06,24.08,24.03,24.03,22400.0,12.8854,12.8961,12.8693,12.8693,22400.0
2005-10-12 10:10:00,24.03,24.08,24.03,24.05,44800.0,12.8693,12.8961,12.8693,12.88,44800.0
2005-10-12 10:20:00,24.04,24.11,24.03,24.1,67000.0,12.8747,12.9121,12.8693,12.9068,67000.0
2005-10-12 10:30:00,24.11,24.11,24.08,24.09,188000.0,12.9121,12.9121,12.8961,12.9014,188000.0
2005-10-12 10:40:00,24.09,24.16,24.09,24.14,134000.0,12.9014,12.9389,12.9014,12.9282,134000.0
2005-10-12 10:50:00,24.14,24.16,24.1,24.14,80000.0,12.9282,12.9389,12.9068,12.9282,80000.0
2005-10-12 11:00:00,24.15,24.15,24.1,24.11,38600.0,12.9336,12.9336,12.9068,12.9121,38600.0
2005-10-12 11:10:00,24.13,24.14,24.06,24.12,66000.0,12.9229,12.9282,12.8854,12.9175,66000.0
2005-10-12 11:20:00,24.11,24.14,24.09,24.13,26800.0,12.9121,12.9282,12.9014,12.9229,26800.0
2005-10-12 11:30:00,24.11,24.11,24.03,24.07,138400.0,12.9121,12.9121,12.8693,12.8907,138400.0
2005-10-12 11:40:00,24.06,24.07,24.04,24.05,68200.0,12.8854,12.8907,12.8747,12.88,68200.0
2005-10-12 11:50:00,24.06,24.06,24.01,24.02,60200.0,12.8854,12.8854,12.8586,12.8639,60200.0
2005-10-12 12:00:00,24.01,24.02,23.97,24.0,58000.0,12.8586,12.8639,12.8372,12.8532,58000.0
2005-10-12 12:10:00,24.0,24.05,23.99,24.03,86800.0,12.8532,12.88,12.8479,12.8693,86800.0
2005-10-12 12:20:00,24.03,24.03,23.96,23.98,50400.0,12.8693,12.8693,12.8318,12.8425,50400.0
2005-10-12 12:30:00,23.97,23.98,23.94,23.94,59000.0,12.8372,12.8425,12.8211,12.8211,59000.0
2005-10-12 12:40:00,23.95,23.97,23.92,23.93,60000.0,12.8265,12.8372,12.8104,12.8157,60000.0
2005-10-12 12:50:00,23.92,23.95,23.91,23.94,18200.0,12.8104,12.8265,12.805,12.8211,18200.0
2005-10-12 13:00:00,23.94,23.95,23.93,23.94,17400.0,12.8211,12.8265,12.8157,12.8211,17400.0
2005-10-12 13:10:00,23.95,23.97,23.93,23.97,28000.0,12.8265,12.8372,12.8157,12.8372,28000.0
2005-10-12 13:20:00,23.96,23.98,23.91,23.92,36600.0,12.8318,12.8425,12.805,12.8104,36600.0
2005-10-12 13:30:00,23.92,23.96,23.91,23.95,37200.0,12.8104,12.8318,12.805,12.8265,37200.0
2005-10-12 13:40:00,23.95,23.96,23.92,23.93,61400.0,12.8265,12.8318,12.8104,12.8157,61400.0
2005-10-12 13:50:00,23.92,23.96,23.92,23.96,33200.0,12.8104,12.8318,12.8104,12.8318,33200.0
2005-10-12 14:00:00,23.96,24.0,23.95,23.98,45600.0,12.8318,12.8532,12.8265,12.8425,45600.0
2005-10-12 14:10:00,23.97,23.97,23.93,23.95,45000.0,12.8372,12.8372,12.8157,12.8265,45000.0
2005-10-12 14:20:00,23.95,23.98,23.91,23.98,79200.0,12.8265,12.8425,12.805,12.8425,79200.0
2005-10-12 14:30:00,23.98,24.0,23.97,23.97,41600.0,12.8425,12.8532,12.8372,12.8372,41600.0
2005-10-12 14:40:00,23.97,24.0,23.96,23.97,58800.0,12.8372,12.8532,12.8318,12.8372,58800.0
2005-10-12 14:50:00,23.96,23.97,23.93,23.95,68800.0,12.8318,12.8372,12.8157,12.8265,68800.0
2005-10-12 15:00:00,23.94,24.0,23.91,23.98,52000.0,12.8211,12.8532,12.805,12.8425,52000.0
2005-10-12 15:10:00,23.98,23.99,23.96,23.97,39400.0,12.8425,12.8479,12.8318,12.8372,39400.0
2005-10-12 15:20:00,23.97,24.02,23.97,23.99,66200.0,12.8372,12.8639,12.8372,12.8479,66200.0
2005-10-12 15:30:00,23.99,24.0,23.94,23.96,60600.0,12.8479,12.8532,12.8211,12.8318,60600.0
2005-10-12 15:40:00,23.95,24.0,23.93,24.0,78000.0,12.8265,12.8532,12.8157,12.8532,78000.0
2005-10-12 15:50:00,24.0,24.0,23.95,23.95,72400.0,12.8532,12.8532,12.8265,12.8265,72400.0
2005-10-13 09:30:00,23.86,23.96,23.86,23.93,48800.0,12.7783,12.8318,12.7783,12.8157,48800.0
2005-10-13 09:40:00,23.93,24.02,23.86,24.02,61000.0,12.8157,12.8639,12.7783,12.8639,61000.0
2005-10-13 09:50:00,24.02,24.02,23.88,24.02,91800.0,12.8639,12.8639,12.789,12.8639,91800.0
2005-10-13 10:00:00,24.02,24.08,23.98,24.02,95400.0,12.8639,12.8961,12.8425,12.8639,95400.0
2005-10-13 10:10:00,24.03,24.03,23.93,23.94,26600.0,12.8693,12.8693,12.8157,12.8211,26600.0
2005-10-13 10:20:00,23.93,23.95,23.9,23.91,50200.0,12.8157,12.8265,12.7997,12.805,50200.0
2005-10-13 10:30:00,23.9,23.96,23.9,23.93,120400.0,12.7997,12.8318,12.7997,12.8157,120400.0
2005-10-13 10:40:00,23.93,23.98,23.93,23.97,67800.0,12.8157,12.8425,12.8157,12.8372,67800.0
2005-10-13 10:50:00,23.96,23.97,23.95,23.96,26800.0,12.8318,12.8372,12.8265,12.8318,26800.0
2005-10-13 11:00:00,23.97,23.99,23.95,23.96,54000.0,12.8372,12.8479,12.8265,12.8318,54000.0
2005-10-13 11:10:00,23.96,23.99,23.96,23.97,48800.0,12.8318,12.8479,12.8318,12.8372,48800.0
2005-10-13 11:20:00,23.97,23.97,23.95,23.96,55600.0,12.8372,12.8372,12.8265,12.8318,55600.0
2005-10-13 11:30:00,23.96,23.96,23.93,23.94,70200.0,12.8318,12.8318,12.8157,12.8211,70200.0
2005-10-13 11:40:00,23.97,23.98,23.93,23.93,84000.0,12.8372,12.8425,12.8157,12.8157,84000.0
2005-10-13 11:50:00,23.93,23.97,23.92,23.94,134600.0,12.8157,12.8372,12.8104,12.8211,134600.0
2005-10-13 12:00:00,23.94,23.98,23.93,23.94,57400.0,12.8211,12.8425,12.8157,12.8211,57400.0
2005-10-13 12:10:00,23.95,23.98,23.94,23.97,36600.0,12.8265,12.8425,12.8211,12.8372,36600.0
2005-10-13 12:20:00,23.96,23.96,23.91,23.93,140800.0,12.8318,12.8318,12.805,12.8157,140800.0
2005-10-13 12:30:00,23.93,23.93,23.9,23.91,136200.0,12.8157,12.8157,12.7997,12.805,136200.0
2005-10-13 12:40:00,23.91,23.95,23.9,23.95,237600.0,12.805,12.8265,12.7997,12.8265,237600.0
2005-10-13 12:50:00,23.95,23.97,23.9,23.93,53200.0,12.8265,12.8372,12.7997,12.8157,53200.0
2005-10-13 13:00:00,23.93,23.93,23.92,23.92,44800.0,12.8157,12.8157,12.8104,12.8104,44800.0
2005-10-13 13:10:00,23.92,23.95,23.91,23.93,52000.0,12.8104,12.8265,12.805,12.8157,52000.0
2005-10-13 13:20:00,23.93,23.94,23.93,23.93,33000.0,12.8157,12.8211,12.8157,12.8157,33000.0
2005-10-13 13:30:00,23.93,23.95,23.92,23.93,45200.0,12.8157,12.8265,12.8104,12.8157,45200.0
2005-10-13 13:40:00,23.93,23.93,23.82,23.88,119400.0,12.8157,12.8157,12.7568,12.789,119400.0
2005-10-13 13:50:00,23.88,23.94,23.85,23.93,96400.0,12.789,12.8211,12.7729,12.8157,96400.0
2005-10-13 14:00:00,23.93,24.02,23.93,23.99,104200.0,12.8157,12.8639,12.8157,12.8479,104200.0
2005-10-13 14:10:00,24.0,24.0,23.94,23.97,58600.0,12.8532,12.8532,12.8211,12.8372,58600.0
2005-10-13 14:20:00,23.97,24.04,23.96,23.97,67600.0,12.8372,12.8747,12.8318,12.8372,67600.0
2005-10-13 14:30:00,23.97,24.05,23.97,24.05,61400.0,12.8372,12.88,12.8372,12.88,61400.0
2005-10-13 14:40:00,24.03,24.07,23.98,24.02,44600.0,12.8693,12.8907,12.8425,12.8639,44600.0
2005-10-13 14:50:00,24.0,24.0,23.96,23.96,49600.0,12.8532,12.8532,12.8318,12.8318,49600.0
2005-10-13 15:00:00,23.96,24.0,23.96,23.98,35800.0,12.8318,12.8532,12.8318,12.8425,35800.0
2005-10-13 15:10:00,23.99,23.99,23.92,23.93,151600.0,12.8479,12.8479,12.8104,12.8157,151600.0
2005-10-13 15:20:00,23.93,23.95,23.92,23.92,95200.0,12.8157,12.8265,12.8104,12.8104,95200.0
2005-10-13 15:30:00,23.92,23.95,23.92,23.94,85000.0,12.8104,12.8265,12.8104,12.8211,85000.0
2005-10-13 15:40:00,23.93,23.98,23.92,23.95,78800.0,12.8157,12.8425,12.8104,12.8265,78800.0
2005-10-13 15:50:00,23.96,23.97,23.93,23.94,90800.0,12.8318,12.8372,12.8157,12.8211,90800.0
2005-10-14 09:30:00,23.95,24.06,23.95,24.0,172000.0,12.8265,12.8854,12.8265,12.8532,172000.0
2005-10-14 09:40:00,23.98,24.03,23.94,23.95,114200.0,12.8425,12.8693,12.8211,12.8265,114200.0
2005-10-14 09:50:00,23.93,24.0,23.92,23.99,111200.0,12.8157,12.8532,12.8104,12.8479,111200.0
2005-10-14 10:00:00,23.99,24.03,23.99,24.0,330600.0,12.8479,12.8693,12.8479,12.8532,330600.0
2005-10-14 10:10:00,24.0,24.04,23.99,24.03,95600.0,12.8532,12.8747,12.8479,12.8693,95600.0
2005-10-14 10:20:00,24.04,24.15,24.03,24.15,195800.0,12.8747,12.9336,12.8693,12.9336,195800.0
2005-10-14 10:30:00,24.15,24.23,24.11,24.23,170000.0,12.9336,12.9764,12.9121,12.9764,170000.0
2005-10-14 10:40:00,24.23,24.31,24.23,24.3,236000.0,12.9764,13.0193,12.9764,13.0139,236000.0
2005-10-14 10:50:00,24.31,24.33,24.29,24.31,276200.0,13.0193,13.03,13.0085,13.0193,276200.0
2005-10-14 11:00:00,24.32,24.33,24.28,24.29,187600.0,13.0246,13.03,13.0032,13.0085,187600.0
2005-10-14 11:10:00,24.29,24.34,24.27,24.34,150400.0,13.0085,13.0353,12.9978,13.0353,150400.0
2005-10-14 11:20:00,24.34,24.34,24.28,24.32,250000.0,13.0353,13.0353,13.0032,13.0246,250000.0
2005-10-14 11:30:00,24.32,24.42,24.25,24.32,202800.0,13.0246,13.0782,12.9871,13.0246,202800.0
2005-10-14 11:40:00,24.32,24.43,24.32,24.38,62200.0,13.0246,13.0835,13.0246,13.0567,62200.0
2005-10-14 11:50:00,24.38,24.46,24.36,24.44,88800.0,13.0567,13.0996,13.046,13.0889,88800.0
2005-10-14 12:00:00,24.43,24.5,24.42,24.48,210800.0,13.0835,13.121,13.0782,13.1103,210800.0
2005-10-14 12:10:00,24.48,24.5,24.42,24.44,228400.0,13.1103,13.121,13.0782,13.0889,228400.0
2005-10-14 12:20:00,24.44,24.49,24.44,24.47,73400.0,13.0889,13.1157,13.0889,13.1049,73400.0
2005-10-14 12:30:00,24.47,24.47,24.42,24.43,120000.0,13.1049,13.1049,13.0782,13.0835,120000.0
2005-10-14 12:40:00,24.43,24.43,24.41,24.43,54800.0,13.0835,13.0835,13.0728,13.0835,54800.0
2005-10-14 12:50:00,24.42,24.42,24.39,24.4,81600.0,13.0782,13.0782,13.0621,13.0675,81600.0
2005-10-14 13:00:00,24.4,24.43,24.39,24.43,61800.0,13.0675,13.0835,13.0621,13.0835,61800.0
2005-10-14 13:10:00,24.42,24.43,24.4,24.42,51800.0,13.0782,13.0835,13.0675,13.0782,51800.0
2005-10-14 13:20:00,24.42,24.45,24.42,24.45,135200.0,13.0782,13.0942,13.0782,13.0942,135200.0
2005-10-14 13:30:00,24.45,24.48,24.42,24.42,84400.0,13.0942,13.1103,13.0782,13.0782,84400.0
2005-10-14 13:40:00,24.42,24.45,24.42,24.43,135800.0,13.0782,13.0942,13.0782,13.0835,135800.0
2005-10-14 13:50:00,24.43,24.45,24.42,24.44,97000.0,13.0835,13.0942,13.0782,13.0889,97000.0
2005-10-14 14:00:00,24.44,24.44,24.43,24.43,126400.0,13.0889,13.0889,13.0835,13.0835,126400.0
2005-10-14 14:10:00,24.43,24.45,24.42,24.43,93800.0,13.0835,13.0942,13.0782,13.0835,93800.0
2005-10-14 14:20:00,24.43,24.45,24.4,24.41,204400.0,13.0835,13.0942,13.0675,13.0728,204400.0
2005-10-14 14:30:00,24.4,24.42,24.39,24.4,80200.0,13.0675,13.0782,13.0621,13.0675,80200.0
2005-10-14 14:40:00,24.4,24.41,24.39,24.41,36000.0,13.0675,13.0728,13.0621,13.0728,36000.0
2005-10-14 14:50:00,24.4,24.45,24.4,24.43,90600.0,13.0675,13.0942,13.0675,13.0835,90600.0
2005-10-14 15:00:00,24.43,24.45,24.43,24.44,50000.0,13.0835,13.0942,13.0835,13.0889,50000.0
2005-10-14 15:10:00,24.44,24.45,24.41,24.43,118600.0,13.0889,13.0942,13.0728,13.0835,118600.0
2005-10-14 15:20:00,24.43,24.43,24.41,24.41,60800.0,13.0835,13.0835,13.0728,13.0728,60800.0
2005-10-14 15:30:00,24.42,24.45,24.42,24.45,136200.0,13.0782,13.0942,13.0782,13.0942,136200.0
2005-10-14 15:40:00,24.45,24.49,24.45,24.48,171200.0,13.0942,13.1157,13.0942,13.1103,171200.0
2005-10-14 15:50:00,24.48,24.5,24.48,24.49,274400.0,13.1103,13.121,13.1103,13.1157,274400.0
2005-10-17 09:30:00,24.49,24.5,24.46,24.46,137200.0,13.1157,13.121,13.0996,13.0996,137200.0
2005-10-17 09:40:00,24.45,24.49,24.39,24.39,112600.0,13.0942,13.1157,13.0621,13.0621,112600.0
2005-10-17 09:50:00,24.39,24.45,24.33,24.45,156600.0,13.0621,13.0942,13.03,13.0942,156600.0
2005-10-17 10:00:00,24.45,24.61,24.45,24.56,178600.0,13.0942,13.1799,13.0942,13.1531,178600.0
2005-10-17 10:10:00,24.55,24.55,24.48,24.51,138400.0,13.1478,13.1478,13.1103,13.1264,138400.0
2005-10-17 10:20:00,24.51,24.53,24.5,24.52,100200.0,13.1264,13.1371,13.121,13.1317,100200.0
2005-10-17 10:30:00,24.53,24.53,24.47,24.47,115800.0,13.1371,13.1371,13.1049,13.1049,115800.0
2005-10-17 10:40:00,24.47,24.47,24.44,24.47,80800.0,13.1049,13.1049,13.0889,13.1049,80800.0
2005-10-17 10:50:00,24.46,24.49,24.46,24.49,79200.0,13.0996,13.1157,13.0996,13.1157,79200.0
2005-10-17 11:00:00,24.49,24.49,24.48,24.49,80800.0,13.1157,13.1157,13.1103,13.1157,80800.0
2005-10-17 11:10:00,24.49,24.5,24.49,24.5,91600.0,13.1157,13.121,13.1157,13.121,91600.0
2005-10-17 11:20:00,24.5,24.5,24.49,24.49,87400.0,13.121,13.121,13.1157,13.1157,87400.0
2005-10-17 11:30:00,24.49,24.49,24.48,24.48,40200.0,13.1157,13.1157,13.1103,13.1103,40200.0
2005-10-17 11:40:00,24.48,24.52,24.48,24.52,80600.0,13.1103,13.1317,13.1103,13.1317,80600.0
2005-10-17 11:50:00,24.52,24.56,24.52,24.55,64200.0,13.1317,13.1531,13.1317,13.1478,64200.0
2005-10-17 12:00:00,24.55,24.56,24.54,24.55,72800.0,13.1478,13.1531,13.1424,13.1478,72800.0
2005-10-17 12:10:00,24.54,24.54,24.51,24.51,68400.0,13.1424,13.1424,13.1264,13.1264,68400.0
2005-10-17 12:20:00,24.51,24.53,24.5,24.52,52800.0,13.1264,13.1371,13.121,13.1317,52800.0
2005-10-17 12:30:00,24.52,24.53,24.52,24.52,77000.0,13.1317,13.1371,13.1317,13.1317,77000.0
2005-10-17 12:40:00,24.52,24.52,24.49,24.5,102600.0,13.1317,13.1317,13.1157,13.121,102600.0
2005-10-17 12:50:00,24.5,24.51,24.48,24.49,94000.0,13.121,13.1264,13.1103,13.1157,94000.0
2005-10-17 13:00:00,24.48,24.49,24.46,24.48,80200.0,13.1103,13.1157,13.0996,13.1103,80200.0
2005-10-17 13:10:00,24.47,24.48,24.47,24.47,62200.0,13.1049,13.1103,13.1049,13.1049,62200.0
2005-10-17 13:20:00,24.47,24.49,24.47,24.49,67400.0,13.1049,13.1157,13.1049,13.1157,67400.0
2005-10-17 13:30:00,24.49,24.49,24.46,24.47,78200.0,13.1157,13.1157,13.0996,13.1049,78200.0
2005-10-17 13:40:00,24.48,24.48,24.47,24.48,72600.0,13.1103,13.1103,13.1049,13.1103,72600.0
2005-10-17 13:50:00,24.49,24.5,24.49,24.49,64600.0,13.1157,13.121,13.1157,13.1157,64600.0
2005-10-17 14:00:00,24.49,24.49,24.48,24.49,57000.0,13.1157,13.1157,13.1103,13.1157,57000.0
2005-10-17 14:10:00,24.49,24.5,24.49,24.5,53400.0,13.1157,13.121,13.1157,13.121,53400.0
2005-10-17 14:20:00,24.5,24.5,24.5,24.5,38800.0,13.121,13.121,13.121,13.121,38800.0
2005-10-17 14:30:00,24.5,24.51,24.5,24.51,88800.0,13.121,13.1264,13.121,13.1264,88800.0
2005-10-17 14:40:00,24.51,24.52,24.5,24.5,78400.0,13.1264,13.1317,13.121,13.121,78400.0
2005-10-17 14:50:00,24.5,24.5,24.49,24.5,64600.0,13.121,13.121,13.1157,13.121,64600.0
2005-10-17 15:00:00,24.5,24.53,24.5,24.5,101200.0,13.121,13.1371,13.121,13.121,101200.0
2005-10-17 15:10:00,24.5,24.51,24.5,24.5,146600.0,13.121,13.1264,13.121,13.121,146600.0
2005-10-17 15:20:00,24.5,24.53,24.5,24.52,99600.0,13.121,13.1371,13.121,13.1317,99600.0
2005-10-17 15:30:00,24.52,24.53,24.52,24.53,96600.0,13.1317,13.1371,13.1317,13.1371,96600.0
2005-10-17 15:40:00,24.53,24.56,24.53,24.55,111400.0,13.1371,13.1531,13.1371,13.1478,111400.0
2005-10-17 15:50:00,24.55,24.56,24.55,24.55,156800.0,13.1478,13.1531,13.1478,13.1478,156800.0
2005-10-18 09:30:00,24.63,24.69,24.63,24.65,142800.0,13.1906,13.2228,13.1906,13.2013,142800.0
2005-10-18 09:40:00,24.65,24.66,24.6,24.63,52000.0,13.2013,13.2067,13.1746,13.1906,52000.0
2005-10-18 09:50:00,24.64,24.65,24.6,24.61,91200.0,13.196,13.2013,13.1746,13.1799,91200.0
2005-10-18 10:00:00,24.61,24.63,24.6,24.63,82200.0,13.1799,13.1906,13.1746,13.1906,82200.0
2005-10-18 10:10:00,24.63,24.65,24.6,24.61,98200.0,13.1906,13.2013,13.1746,13.1799,98200.0
2005-10-18 10:20:00,24.61,24.63,24.61,24.61,87200.0,13.1799,13.1906,13.1799,13.1799,87200.0
2005-10-18 10:30:00,24.61,24.63,24.61,24.63,57000.0,13.1799,13.1906,13.1799,13.1906,57000.0
2005-10-18 10:40:00,24.62,24.63,24.61,24.61,83000.0,13.1853,13.1906,13.1799,13.1799,83000.0
2005-10-18 10:50:00,24.61,24.63,24.61,24.61,56600.0,13.1799,13.1906,13.1799,13.1799,56600.0
2005-10-18 11:00:00,24.61,24.63,24.61,24.63,143400.0,13.1799,13.1906,13.1799,13.1906,143400.0
2005-10-18 11:10:00,24.63,24.65,24.62,24.62,109600.0,13.1906,13.2013,13.1853,13.1853,109600.0
2005-10-18 11:20:00,24.63,24.65,24.63,24.65,118600.0,13.1906,13.2013,13.1906,13.2013,118600.0
2005-10-18 11:30:00,24.64,24.65,24.63,24.63,113200.0,13.196,13.2013,13.1906,13.1906,113200.0
2005-10-18 11:40:00,24.63,24.65,24.63,24.64,40000.0,13.1906,13.2013,13.1906,13.196,40000.0
2005-10-18 11:50:00,24.64,24.65,24.62,24.64,295000.0,13.196,13.2013,13.1853,13.196,295000.0
2005-10-18 12:00:00,24.63,24.64,24.62,24.62,54600.0,13.1906,13.196,13.1853,13.1853,54600.0
2005-10-18 12:10:00,24.62,24.63,24.61,24.61,40400.0,13.1853,13.1906,13.1799,13.1799,40400.0
2005-10-18 12:20:00,24.61,24.62,24.61,24.62,16000.0,13.1799,13.1853,13.1799,13.1853,16000.0
2005-10-18 12:30:00,24.61,24.62,24.61,24.61,16800.0,13.1799,13.1853,13.1799,13.1799,16800.0
2005-10-18 12:40:00,24.61,24.61,24.6,24.61,23000.0,13.1799,13.1799,13.1746,13.1799,23000.0
2005-10-18 12:50:00,24.61,24.61,24.6,24.6,14600.0,13.1799,13.1799,13.1746,13.1746,14600.0
2005-10-18 13:00:00,24.6,24.61,24.59,24.6,34600.0,13.1746,13.1799,13.1692,13.1746,34600.0
2005-10-18 13:10:00,24.61,24.63,24.59,24.59,50800.0,13.1799,13.1906,13.1692,13.1692,50800.0
2005-10-18 13:20:00,24.6,24.6,24.57,24.59,42800.0,13.1746,13.1746,13.1585,13.1692,42800.0
2005-10-18 13:30:00,24.59,24.6,24.58,24.59,58800.0,13.1692,13.1746,13.1639,13.1692,58800.0
2005-10-18 13:40:00,24.59,24.64,24.59,24.64,37200.0,13.1692,13.196,13.1692,13.196,37200.0
2005-10-18 13:50:00,24.64,24.65,24.63,24.65,66200.0,13.196,13.2013,13.1906,13.2013,66200.0
2005-10-18 14:00:00,24.65,24.66,24.63,24.64,71800.0,13.2013,13.2067,13.1906,13.196,71800.0
2005-10-18 14:10:00,24.64,24.64,24.62,24.62,32000.0,13.196,13.196,13.1853,13.1853,32000.0
2005-10-18 14:20:00,24.63,24.63,24.61,24.61,35600.0,13.1906,13.1906,13.1799,13.1799,35600.0
2005-10-18 14:30:00,24.62,24.63,24.6,24.61,40000.0,13.1853,13.1906,13.1746,13.1799,40000.0
2005-10-18 14:40:00,24.61,24.62,24.59,24.61,95400.0,13.1799,13.1853,13.1692,13.1799,95400.0
2005-10-18 14:50:00,24.62,24.62,24.57,24.57,87600.0,13.1853,13.1853,13.1585,13.1585,87600.0
2005-10-18 15:00:00,24.57,24.58,24.54,24.54,54400.0,13.1585,13.1639,13.1424,13.1424,54400.0
2005-10-18 15:10:00,24.54,24.59,24.54,24.57,79000.0,13.1424,13.1692,13.1424,13.1585,79000.0
2005-10-18 15:20:00,24.57,24.6,24.56,24.59,68600.0,13.1585,13.1746,13.1531,13.1692,68600.0
2005-10-18 15:30:00,24.59,24.6,24.57,24.57,64400.0,13.1692,13.1746,13.1585,13.1585,64400.0
2005-10-18 15:40:00,24.58,24.58,24.55,24.56,81400.0,13.1639,13.1639,13.1478,13.1531,81400.0
2005-10-18 15:50:00,24.56,24.56,24.52,24.52,119000.0,13.1531,13.1531,13.1317,13.1317,119000.0
2005-10-19 09:30:00,24.5,24.5,24.38,24.38,102200.0,13.121,13.121,13.0567,13.0567,102200.0
2005-10-19 09:40:00,24.38,24.45,24.36,24.41,47400.0,13.0567,13.0942,13.046,13.0728,47400.0
2005-10-19 09:50:00,24.41,24.54,24.4,24.4,84200.0,13.0728,13.1424,13.0675,13.0675,84200.0
2005-10-19 10:00:00,24.39,24.41,24.28,24.34,172400.0,13.0621,13.0728,13.0032,13.0353,172400.0
2005-10-19 10:10:00,24.35,24.36,24.25,24.27,311200.0,13.0407,13.046,12.9871,12.9978,311200.0
2005-10-19 10:20:00,24.26,24.3,24.16,24.3,149000.0,12.9925,13.0139,12.9389,13.0139,149000.0
2005-10-19 10:30:00,24.3,24.33,24.24,24.32,79600.0,13.0139,13.03,12.9818,13.0246,79600.0
2005-10-19 10:40:00,24.3,24.36,24.29,24.34,54800.0,13.0139,13.046,13.0085,13.0353,54800.0
2005-10-19 10:50:00,24.34,24.34,24.29,24.29,22600.0,13.0353,13.0353,13.0085,13.0085,22600.0
2005-10-19 11:00:00,24.29,24.3,24.26,24.28,120800.0,13.0085,13.0139,12.9925,13.0032,120800.0
2005-10-19 11:10:00,24.28,24.3,24.25,24.27,34200.0,13.0032,13.0139,12.9871,12.9978,34200.0
2005-10-19 11:20:00,24.25,24.3,24.25,24.26,38200.0,12.9871,13.0139,12.9871,12.9925,38200.0
2005-10-19 11:30:00,24.27,24.3,24.27,24.29,33600.0,12.9978,13.0139,12.9978,13.0085,33600.0
2005-10-19 11:40:00,24.29,24.29,24.27,24.28,18000.0,13.0085,13.0085,12.9978,13.0032,18000.0
2005-10-19 11:50:00,24.28,24.28,24.25,24.25,25200.0,13.0032,13.0032,12.9871,12.9871,25200.0
2005-10-19 12:00:00,24.25,24.28,24.22,24.28,82000.0,12.9871,13.0032,12.9711,13.0032,82000.0
2005-10-19 12:10:00,24.28,24.3,24.28,24.3,42800.0,13.0032,13.0139,13.0032,13.0139,42800.0
2005-10-19 12:20:00,24.3,24.32,24.28,24.3,31400.0,13.0139,13.0246,13.0032,13.0139,31400.0
2005-10-19 12:30:00,24.31,24.35,24.31,24.33,28600.0,13.0193,13.0407,13.0193,13.03,28600.0
2005-10-19 12:40:00,24.33,24.35,24.33,24.33,100200.0,13.03,13.0407,13.03,13.03,100200.0
2005-10-19 12:50:00,24.33,24.34,24.31,24.34,36400.0,13.03,13.0353,13.0193,13.0353,36400.0
2005-10-19 13:00:00,24.35,24.35,24.31,24.34,37200.0,13.0407,13.0407,13.0193,13.0353,37200.0
2005-10-19 13:10:00,24.34,24.45,24.34,24.43,50400.0,13.0353,13.0942,13.0353,13.0835,50400.0
2005-10-19 13:20:00,24.43,24.45,24.39,24.4,47400.0,13.0835,13.0942,13.0621,13.0675,47400.0
2005-10-19 13:30:00,24.39,24.44,24.39,24.43,67600.0,13.0621,13.0889,13.0621,13.0835,67600.0
2005-10-19 13:40:00,24.42,24.43,24.42,24.43,35400.0,13.0782,13.0835,13.0782,13.0835,35400.0
2005-10-19 13:50:00,24.43,24.43,24.42,24.42,18800.0,13.0835,13.0835,13.0782,13.0782,18800.0
2005-10-19 14:00:00,24.42,24.46,24.39,24.43,101800.0,13.0782,13.0996,13.0621,13.0835,101800.0
2005-10-19 14:10:00,24.43,24.45,24.41,24.41,33600.0,13.0835,13.0942,13.0728,13.0728,33600.0
2005-10-19 14:20:00,24.41,24.45,24.39,24.45,39000.0,13.0728,13.0942,13.0621,13.0942,39000.0
2005-10-19 14:30:00,24.46,24.47,24.45,24.46,43600.0,13.0996,13.1049,13.0942,13.0996,43600.0
2005-10-19 14:40:00,24.46,24.47,24.43,24.46,35800.0,13.0996,13.1049,13.0835,13.0996,35800.0
2005-10-19 14:50:00,24.47,24.49,24.46,24.48,60200.0,13.1049,13.1157,13.0996,13.1103,60200.0
2005-10-19 15:00:00,24.48,24.5,24.47,24.5,79600.0,13.1103,13.121,13.1049,13.121,79600.0
2005-10-19 15:10:00,24.5,24.53,24.49,24.5,71600.0,13.121,13.1371,13.1157,13.121,71600.0
2005-10-19 15:20:00,24.51,24.54,24.5,24.52,89400.0,13.1264,13.1424,13.121,13.1317,89400.0
2005-10-19 15:30:00,24.52,24.52,24.5,24.5,99400.0,13.1317,13.1317,13.121,13.121,99400.0
2005-10-19 15:40:00,24.5,24.5,24.5,24.5,108600.0,13.121,13.121,13.121,13.121,108600.0
2005-10-19 15:50:00,24.5,24.55,24.49,24.52,274800.0,13.121,13.1478,13.1157,13.1317,274800.0
2005-10-20 09:30:00,24.51,24.6,24.45,24.45,71200.0,13.1264,13.1746,13.0942,13.0942,71200.0
2005-10-20 09:40:00,24.45,24.5,24.45,24.47,49200.0,13.0942,13.121,13.0942,13.1049,49200.0
2005-10-20 09:50:00,24.47,24.5,24.46,24.47,76000.0,13.1049,13.121,13.0996,13.1049,76000.0
2005-10-20 10:00:00,24.47,24.48,24.43,24.45,48800.0,13.1049,13.1103,13.0835,13.0942,48800.0
2005-10-20 10:10:00,24.45,24.46,24.45,24.46,45600.0,13.0942,13.0996,13.0942,13.0996,45600.0
2005-10-20 10:20:00,24.45,24.47,24.43,24.47,82200.0,13.0942,13.1049,13.0835,13.1049,82200.0
2005-10-20 10:30:00,24.47,24.5,24.47,24.48,54600.0,13.1049,13.121,13.1049,13.1103,54600.0
2005-10-20 10:40:00,24.48,24.5,24.48,24.49,41600.0,13.1103,13.121,13.1103,13.1157,41600.0
2005-10-20 10:50:00,24.5,24.5,24.47,24.48,42200.0,13.121,13.121,13.1049,13.1103,42200.0
2005-10-20 11:00:00,24.48,24.5,24.48,24.5,52600.0,13.1103,13.121,13.1103,13.121,52600.0
2005-10-20 11:10:00,24.5,24.5,24.46,24.46,41600.0,13.121,13.121,13.0996,13.0996,41600.0
2005-10-20 11:20:00,24.46,24.5,24.46,24.47,89800.0,13.0996,13.121,13.0996,13.1049,89800.0
2005-10-20 11:30:00,24.47,24.48,24.46,24.46,40600.0,13.1049,13.1103,13.0996,13.0996,40600.0
2005-10-20 11:40:00,24.46,24.46,24.43,24.44,22200.0,13.0996,13.0996,13.0835,13.0889,22200.0
2005-10-20 11:50:00,24.44,24.44,24.4,24.4,21600.0,13.0889,13.0889,13.0675,13.0675,21600.0
2005-10-20 12:00:00,24.4,24.44,24.36,24.36,60400.0,13.0675,13.0889,13.046,13.046,60400.0
2005-10-20 12:10:00,24.35,24.39,24.34,24.38,35800.0,13.0407,13.0621,13.0353,13.0567,35800.0
2005-10-20 12:20:00,24.38,24.4,24.36,24.4,19000.0,13.0567,13.0675,13.046,13.0675,19000.0
2005-10-20 12:30:00,24.4,24.4,24.36,24.37,30600.0,13.0675,13.0675,13.046,13.0514,30600.0
2005-10-20 12:40:00,24.36,24.38,24.36,24.37,22600.0,13.046,13.0567,13.046,13.0514,22600.0
2005-10-20 12:50:00,24.37,24.37,24.35,24.36,33800.0,13.0514,13.0514,13.0407,13.046,33800.0
2005-10-20 13:00:00,24.37,24.38,24.36,24.36,34200.0,13.0514,13.0567,13.046,13.046,34200.0
2005-10-20 13:10:00,24.36,24.37,24.34,24.35,33200.0,13.046,13.0514,13.0353,13.0407,33200.0
2005-10-20 13:20:00,24.35,24.35,24.32,24.33,33400.0,13.0407,13.0407,13.0246,13.03,33400.0
2005-10-20 13:30:00,24.33,24.34,24.32,24.32,51000.0,13.03,13.0353,13.0246,13.0246,51000.0
2005-10-20 13:40:00,24.32,24.33,24.31,24.31,41800.0,13.0246,13.03,13.0193,13.0193,41800.0
2005-10-20 13:50:00,24.31,24.34,24.31,24.32,47800.0,13.0193,13.0353,13.0193,13.0246,47800.0
2005-10-20 14:00:00,24.31,24.36,24.3,24.35,35600.0,13.0193,13.046,13.0139,13.0407,35600.0
2005-10-20 14:10:00,24.35,24.36,24.32,24.34,48400.0,13.0407,13.046,13.0246,13.0353,48400.0
2005-10-20 14:20:00,24.34,24.34,24.31,24.32,52000.0,13.0353,13.0353,13.0193,13.0246,52000.0
2005-10-20 14:30:00,24.33,24.37,24.33,24.36,53800.0,13.03,13.0514,13.03,13.046,53800.0
2005-10-20 14:40:00,24.36,24.37,24.35,24.36,36600.0,13.046,13.0514,13.0407,13.046,36600.0
2005-10-20 14:50:00,24.36,24.36,24.36,24.36,23200.0,13.046,13.046,13.046,13.046,23200.0
2005-10-20 15:00:00,24.35,24.36,24.35,24.36,18000.0,13.0407,13.046,13.0407,13.046,18000.0
2005-10-20 15:10:00,24.36,24.36,24.25,24.25,65000.0,13.046,13.046,12.9871,12.9871,65000.0
2005-10-20 15:20:00,24.26,24.26,24.17,24.18,149800.0,12.9925,12.9925,12.9443,12.9496,149800.0
2005-10-20 15:30:00,24.18,24.3,24.18,24.28,201600.0,12.9496,13.0139,12.9496,13.0032,201600.0
2005-10-20 15:40:00,24.28,24.28,24.18,24.19,245200.0,13.0032,13.0032,12.9496,12.955,245200.0
2005-10-20 15:50:00,24.2,24.2,24.17,24.18,297600.0,12.9603,12.9603,12.9443,12.9496,297600.0
2005-10-21 09:30:00,24.27,24.27,24.15,24.15,368400.0,12.9978,12.9978,12.9336,12.9336,368400.0
2005-10-21 09:40:00,24.14,24.17,24.04,24.04,197400.0,12.9282,12.9443,12.8747,12.8747,197400.0
2005-10-21 09:50:00,24.05,24.05,24.0,24.04,146200.0,12.88,12.88,12.8532,12.8747,146200.0
2005-10-21 10:00:00,24.04,24.05,24.0,24.04,118000.0,12.8747,12.88,12.8532,12.8747,118000.0
2005-10-21 10:10:00,24.05,24.11,24.05,24.09,102000.0,12.88,12.9121,12.88,12.9014,102000.0
2005-10-21 10:20:00,24.09,24.11,24.05,24.1,105400.0,12.9014,12.9121,12.88,12.9068,105400.0
2005-10-21 10:30:00,24.1,24.11,24.07,24.07,168400.0,12.9068,12.9121,12.8907,12.8907,168400.0
2005-10-21 10:40:00,24.08,24.08,24.04,24.04,80000.0,12.8961,12.8961,12.8747,12.8747,80000.0
2005-10-21 10:50:00,24.03,24.08,24.03,24.06,67000.0,12.8693,12.8961,12.8693,12.8854,67000.0
2005-10-21 11:00:00,24.07,24.08,24.06,24.08,121000.0,12.8907,12.8961,12.8854,12.8961,121000.0
2005-10-21 11:10:00,24.09,24.09,24.0,24.01,67200.0,12.9014,12.9014,12.8532,12.8586,67200.0
2005-10-21 11:20:00,24.01,24.05,24.01,24.05,48600.0,12.8586,12.88,12.8586,12.88,48600.0
2005-10-21 11:30:00,24.04,24.04,24.0,24.0,60400.0,12.8747,12.8747,12.8532,12.8532,60400.0
2005-10-21 11:40:00,24.0,24.0,23.93,23.93,112200.0,12.8532,12.8532,12.8157,12.8157,112200.0
2005-10-21 11:50:00,23.93,23.93,23.9,23.92,103200.0,12.8157,12.8157,12.7997,12.8104,103200.0
2005-10-21 12:00:00,23.92,23.93,23.86,23.93,135200.0,12.8104,12.8157,12.7783,12.8157,135200.0
2005-10-21 12:10:00,23.93,24.01,23.92,23.97,84800.0,12.8157,12.8586,12.8104,12.8372,84800.0
2005-10-21 12:20:00,23.97,24.04,23.96,24.03,37000.0,12.8372,12.8747,12.8318,12.8693,37000.0
2005-10-21 12:30:00,24.03,24.06,24.03,24.06,43600.0,12.8693,12.8854,12.8693,12.8854,43600.0
2005-10-21 12:40:00,24.06,24.11,24.03,24.11,50800.0,12.8854,12.9121,12.8693,12.9121,50800.0
2005-10-21 12:50:00,24.11,24.2,24.11,24.2,62200.0,12.9121,12.9603,12.9121,12.9603,62200.0
2005-10-21 13:00:00,24.2,24.2,24.11,24.12,54000.0,12.9603,12.9603,12.9121,12.9175,54000.0
2005-10-21 13:10:00,24.12,24.13,24.1,24.1,43600.0,12.9175,12.9229,12.9068,12.9068,43600.0
2005-10-21 13:20:00,24.11,24.11,24.06,24.07,72800.0,12.9121,12.9121,12.8854,12.8907,72800.0
2005-10-21 13:30:00,24.07,24.11,24.07,24.1,103000.0,12.8907,12.9121,12.8907,12.9068,103000.0
2005-10-21 13:40:00,24.1,24.14,24.08,24.14,94200.0,12.9068,12.9282,12.8961,12.9282,94200.0
2005-10-21 13:50:00,24.13,24.14,24.1,24.14,59800.0,12.9229,12.9282,12.9068,12.9282,59800.0
2005-10-21 14:00:00,24.15,24.15,24.11,24.11,79200.0,12.9336,12.9336,12.9121,12.9121,79200.0
2005-10-21 14:10:00,24.11,24.15,24.11,24.14,66200.0,12.9121,12.9336,12.9121,12.9282,66200.0
2005-10-21 14:20:00,24.14,24.16,24.14,24.16,57000.0,12.9282,12.9389,12.9282,12.9389,57000.0
2005-10-21 14:30:00,24.17,24.23,24.17,24.2,75600.0,12.9443,12.9764,12.9443,12.9603,75600.0
2005-10-21 14:40:00,24.2,24.22,24.17,24.22,72800.0,12.9603,12.9711,12.9443,12.9711,72800.0
2005-10-21 14:50:00,24.22,24.25,24.21,24.24,84000.0,12.9711,12.9871,12.9657,12.9818,84000.0
2005-10-21 15:00:00,24.24,24.24,24.21,24.21,36400.0,12.9818,12.9818,12.9657,12.9657,36400.0
2005-10-21 15:10:00,24.21,24.21,24.19,24.19,69600.0,12.9657,12.9657,12.955,12.955,69600.0
2005-10-21 15:20:00,24.19,24.2,24.18,24.2,116400.0,12.955,12.9603,12.9496,12.9603,116400.0
2005-10-21 15:30:00,24.2,24.2,24.18,24.19,34800.0,12.9603,12.9603,12.9496,12.955,34800.0
2005-10-21 15:40:00,24.19,24.19,24.15,24.16,134400.0,12.955,12.955,12.9336,12.9389,134400.0
2005-10-21 15:50:00,24.16,24.16,24.14,24.14,107000.0,12.9389,12.9389,12.9282,12.9282,107000.0
2005-10-24 09:30:00,24.16,24.37,24.13,24.36,87600.0,12.9389,13.0514,12.9229,13.046,87600.0
2005-10-24 09:40:00,24.35,24.36,24.25,24.28,48200.0,13.0407,13.046,12.9871,13.0032,48200.0
2005-10-24 09:50:00,24.3,24.32,24.27,24.27,61400.0,13.0139,13.0246,12.9978,12.9978,61400.0
2005-10-24 10:00:00,24.25,24.25,24.19,24.19,188400.0,12.9871,12.9871,12.955,12.955,188400.0
2005-10-24 10:10:00,24.19,24.19,24.11,24.13,127000.0,12.955,12.955,12.9121,12.9229,127000.0
2005-10-24 10:20:00,24.13,24.18,24.13,24.18,103400.0,12.9229,12.9496,12.9229,12.9496,103400.0
2005-10-24 10:30:00,24.17,24.25,24.17,24.22,60600.0,12.9443,12.9871,12.9443,12.9711,60600.0
2005-10-24 10:40:00,24.22,24.22,24.17,24.18,63200.0,12.9711,12.9711,12.9443,12.9496,63200.0
2005-10-24 10:50:00,24.17,24.18,24.15,24.18,58000.0,12.9443,12.9496,12.9336,12.9496,58000.0
2005-10-24 11:00:00,24.18,24.24,24.18,24.22,48800.0,12.9496,12.9818,12.9496,12.9711,48800.0
2005-10-24 11:10:00,24.22,24.22,24.15,24.18,130600.0,12.9711,12.9711,12.9336,12.9496,130600.0
2005-10-24 11:20:00,24.18,24.25,24.18,24.25,101800.0,12.9496,12.9871,12.9496,12.9871,101800.0
2005-10-24 11:30:00,24.25,24.25,24.2,24.21,110000.0,12.9871,12.9871,12.9603,12.9657,110000.0
2005-10-24 11:40:00,24.22,24.23,24.17,24.18,115000.0,12.9711,12.9764,12.9443,12.9496,115000.0
2005-10-24 11:50:00,24.18,24.2,24.16,24.17,70200.0,12.9496,12.9603,12.9389,12.9443,70200.0
2005-10-24 12:00:00,24.17,24.24,24.16,24.22,63600.0,12.9443,12.9818,12.9389,12.9711,63600.0
2005-10-24 12:10:00,24.22,24.23,24.17,24.2,57600.0,12.9711,12.9764,12.9443,12.9603,57600.0
2005-10-24 12:20:00,24.2,24.27,24.19,24.25,60800.0,12.9603,12.9978,12.955,12.9871,60800.0
2005-10-24 12:30:00,24.25,24.25,24.22,24.22,44800.0,12.9871,12.9871,12.9711,12.9711,44800.0
2005-10-24 12:40:00,24.23,24.23,24.21,24.21,39200.0,12.9764,12.9764,12.9657,12.9657,39200.0
2005-10-24 12:50:00,24.21,24.24,24.21,24.22,42000.0,12.9657,12.9818,12.9657,12.9711,42000.0
2005-10-24 13:00:00,24.22,24.23,24.21,24.23,57400.0,12.9711,12.9764,12.9657,12.9764,57400.0
2005-10-24 13:10:00,24.23,24.27,24.23,24.25,74400.0,12.9764,12.9978,12.9764,12.9871,74400.0
2005-10-24 13:20:00,24.25,24.25,24.25,24.25,69000.0,12.9871,12.9871,12.9871,12.9871,69000.0
2005-10-24 13:30:00,24.25,24.3,24.25,24.3,86200.0,12.9871,13.0139,12.9871,13.0139,86200.0
2005-10-24 13:40:00,24.3,24.3,24.24,24.24,46200.0,13.0139,13.0139,12.9818,12.9818,46200.0
2005-10-24 13:50:00,24.25,24.3,24.24,24.3,76800.0,12.9871,13.0139,12.9818,13.0139,76800.0
2005-10-24 14:00:00,24.29,24.29,24.27,24.28,38000.0,13.0085,13.0085,12.9978,13.0032,38000.0
2005-10-24 14:10:00,24.27,24.28,24.25,24.25,49800.0,12.9978,13.0032,12.9871,12.9871,49800.0
2005-10-24 14:20:00,24.25,24.26,24.25,24.25,131600.0,12.9871,12.9925,12.9871,12.9871,131600.0
2005-10-24 14:30:00,24.25,24.25,24.25,24.25,110800.0,12.9871,12.9871,12.9871,12.9871,110800.0
2005-10-24 14:40:00,24.25,24.25,24.25,24.25,23600.0,12.9871,12.9871,12.9871,12.9871,23600.0
2005-10-24 14:50:00,24.25,24.26,24.25,24.26,258800.0,12.9871,12.9925,12.9871,12.9925,258800.0
2005-10-24 15:00:00,24.26,24.31,24.25,24.28,113600.0,12.9925,13.0193,12.9871,13.0032,113600.0
2005-10-24 15:10:00,24.28,24.29,24.28,24.29,82600.0,13.0032,13.0085,13.0032,13.0085,82600.0
2005-10-24 15:20:00,24.29,24.29,24.29,24.29,56400.0,13.0085,13.0085,13.0085,13.0085,56400.0
2005-10-24 15:30:00,24.29,24.3,24.29,24.3,84400.0,13.0085,13.0139,13.0085,13.0139,84400.0
2005-10-24 15:40:00,24.3,24.32,24.3,24.32,106800.0,13.0139,13.0246,13.0139,13.0246,106800.0
2005-10-24 15:50:00,24.32,24.38,24.32,24.36,223200.0,13.0246,13.0567,13.0246,13.046,223200.0
2005-10-25 09:30:00,24.37,24.37,24.25,24.29,59600.0,13.0514,13.0514,12.9871,13.0085,59600.0
2005-10-25 09:40:00,24.3,24.36,24.25,24.3,110000.0,13.0139,13.046,12.9871,13.0139,110000.0
2005-10-25 09:50:00,24.3,24.33,24.21,24.31,94200.0,13.0139,13.03,12.9657,13.0193,94200.0
2005-10-25 10:00:00,24.29,24.31,24.23,24.31,81800.0,13.0085,13.0193,12.9764,13.0193,81800.0
2005-10-25 10:10:00,24.32,24.37,24.3,24.3,58400.0,13.0246,13.0514,13.0139,13.0139,58400.0
2005-10-25 10:20:00,24.3,24.43,24.29,24.42,59200.0,13.0139,13.0835,13.0085,13.0782,59200.0
2005-10-25 10:30:00,24.43,24.43,24.38,24.42,73600.0,13.0835,13.0835,13.0567,13.0782,73600.0
2005-10-25 10:40:00,24.42,24.46,24.41,24.46,96200.0,13.0782,13.0996,13.0728,13.0996,96200.0
2005-10-25 10:50:00,24.45,24.46,24.41,24.41,29200.0,13.0942,13.0996,13.0728,13.0728,29200.0
2005-10-25 11:00:00,24.41,24.46,24.41,24.43,109000.0,13.0728,13.0996,13.0728,13.0835,109000.0
2005-10-25 11:10:00,24.43,24.43,24.4,24.41,89600.0,13.0835,13.0835,13.0675,13.0728,89600.0
2005-10-25 11:20:00,24.4,24.42,24.37,24.37,68400.0,13.0675,13.0782,13.0514,13.0514,68400.0
2005-10-25 11:30:00,24.38,24.38,24.35,24.38,57600.0,13.0567,13.0567,13.0407,13.0567,57600.0
2005-10-25 11:40:00,24.38,24.4,24.35,24.36,51800.0,13.0567,13.0675,13.0407,13.046,51800.0
2005-10-25 11:50:00,24.35,24.35,24.31,24.33,83400.0,13.0407,13.0407,13.0193,13.03,83400.0
2005-10-25 12:00:00,24.33,24.33,24.31,24.32,55200.0,13.03,13.03,13.0193,13.0246,55200.0
2005-10-25 12:10:00,24.3,24.31,24.28,24.29,83400.0,13.0139,13.0193,13.0032,13.0085,83400.0
2005-10-25 12:20:00,24.29,24.3,24.25,24.27,62400.0,13.0085,13.0139,12.9871,12.9978,62400.0
2005-10-25 12:30:00,24.27,24.29,24.26,24.26,34000.0,12.9978,13.0085,12.9925,12.9925,34000.0
2005-10-25 12:40:00,24.26,24.3,24.26,24.3,67600.0,12.9925,13.0139,12.9925,13.0139,67600.0
2005-10-25 12:50:00,24.3,24.33,24.29,24.33,62400.0,13.0139,13.03,13.0085,13.03,62400.0
2005-10-25 13:00:00,24.31,24.33,24.26,24.27,25200.0,13.0193,13.03,12.9925,12.9978,25200.0
2005-10-25 13:10:00,24.26,24.31,24.26,24.31,24200.0,12.9925,13.0193,12.9925,13.0193,24200.0
2005-10-25 13:20:00,24.31,24.32,24.3,24.31,21400.0,13.0193,13.0246,13.0139,13.0193,21400.0
2005-10-25 13:30:00,24.31,24.31,24.25,24.25,46000.0,13.0193,13.0193,12.9871,12.9871,46000.0
2005-10-25 13:40:00,24.25,24.25,24.2,24.22,30200.0,12.9871,12.9871,12.9603,12.9711,30200.0
2005-10-25 13:50:00,24.23,24.23,24.2,24.21,19600.0,12.9764,12.9764,12.9603,12.9657,19600.0
2005-10-25 14:00:00,24.19,24.2,24.16,24.18,30400.0,12.955,12.9603,12.9389,12.9496,30400.0
2005-10-25 14:10:00,24.18,24.23,24.17,24.23,25200.0,12.9496,12.9764,12.9443,12.9764,25200.0
2005-10-25 14:20:00,24.25,24.25,24.18,24.2,30000.0,12.9871,12.9871,12.9496,12.9603,30000.0
2005-10-25 14:30:00,24.18,24.25,24.18,24.24,43000.0,12.9496,12.9871,12.9496,12.9818,43000.0
2005-10-25 14:40:00,24.25,24.25,24.21,24.22,30000.0,12.9871,12.9871,12.9657,12.9711,30000.0
2005-10-25 14:50:00,24.23,24.25,24.19,24.22,76000.0,12.9764,12.9871,12.955,12.9711,76000.0
2005-10-25 15:00:00,24.22,24.22,24.18,24.19,62200.0,12.9711,12.9711,12.9496,12.955,62200.0
2005-10-25 15:10:00,24.18,24.21,24.15,24.16,43000.0,12.9496,12.9657,12.9336,12.9389,43000.0
2005-10-25 15:20:00,24.16,24.23,24.16,24.23,47200.0,12.9389,12.9764,12.9389,12.9764,47200.0
2005-10-25 15:30:00,24.23,24.25,24.23,24.25,39200.0,12.9764,12.9871,12.9764,12.9871,39200.0
2005-10-25 15:40:00,24.28,24.35,24.25,24.34,71000.0,13.0032,13.0407,12.9871,13.0353,71000.0
2005-10-25 15:50:00,24.34,24.34,24.29,24.29,99200.0,13.0353,13.0353,13.0085,13.0085,99200.0
2005-10-26 09:30:00,24.25,24.34,24.2,24.3,48200.0,12.9871,13.0353,12.9603,13.0139,48200.0
2005-10-26 09:40:00,24.32,24.39,24.32,24.37,80000.0,13.0246,13.0621,13.0246,13.0514,80000.0
2005-10-26 09:50:00,24.36,24.38,24.3,24.3,75200.0,13.046,13.0567,13.0139,13.0139,75200.0
2005-10-26 10:00:00,24.32,24.42,24.31,24.42,137800.0,13.0246,13.0782,13.0193,13.0782,137800.0
2005-10-26 10:10:00,24.42,24.54,24.42,24.5,116200.0,13.0782,13.1424,13.0782,13.121,116200.0
2005-10-26 10:20:00,24.5,24.58,24.5,24.58,104000.0,13.121,13.1639,13.121,13.1639,104000.0
2005-10-26 10:30:00,24.58,24.58,24.48,24.48,98800.0,13.1639,13.1639,13.1103,13.1103,98800.0
2005-10-26 10:40:00,24.46,24.5,24.45,24.5,72600.0,13.0996,13.121,13.0942,13.121,72600.0
2005-10-26 10:50:00,24.5,24.52,24.47,24.48,57000.0,13.121,13.1317,13.1049,13.1103,57000.0
2005-10-26 11:00:00,24.46,24.48,24.43,24.48,61400.0,13.0996,13.1103,13.0835,13.1103,61400.0
2005-10-26 11:10:00,24.48,24.5,24.46,24.47,33600.0,13.1103,13.121,13.0996,13.1049,33600.0
2005-10-26 11:20:00,24.47,24.54,24.45,24.52,90000.0,13.1049,13.1424,13.0942,13.1317,90000.0
2005-10-26 11:30:00,24.52,24.55,24.5,24.53,75000.0,13.1317,13.1478,13.121,13.1371,75000.0
2005-10-26 11:40:00,24.53,24.56,24.52,24.53,49600.0,13.1371,13.1531,13.1317,13.1371,49600.0
2005-10-26 11:50:00,24.53,24.53,24.43,24.47,59800.0,13.1371,13.1371,13.0835,13.1049,59800.0
2005-10-26 12:00:00,24.47,24.47,24.42,24.43,25000.0,13.1049,13.1049,13.0782,13.0835,25000.0
2005-10-26 12:10:00,24.43,24.43,22.92,22.92,98200.0,13.0835,13.0835,12.2748,12.2748,98200.0
2005-10-26 12:20:00,24.42,24.43,24.4,24.43,102400.0,13.0782,13.0835,13.0675,13.0835,102400.0
2005-10-26 12:30:00,24.43,24.47,24.43,24.45,46400.0,13.0835,13.1049,13.0835,13.0942,46400.0
2005-10-26 12:40:00,24.45,24.46,24.42,24.44,91200.0,13.0942,13.0996,13.0782,13.0889,91200.0
2005-10-26 12:50:00,24.44,24.46,24.44,24.46,113600.0,13.0889,13.0996,13.0889,13.0996,113600.0
2005-10-26 13:00:00,24.45,24.47,24.43,24.44,72800.0,13.0942,13.1049,13.0835,13.0889,72800.0
2005-10-26 13:10:00,24.45,24.47,24.45,24.45,142400.0,13.0942,13.1049,13.0942,13.0942,142400.0
2005-10-26 13:20:00,24.45,24.46,24.42,24.46,88000.0,13.0942,13.0996,13.0782,13.0996,88000.0
2005-10-26 13:30:00,24.45,24.46,24.41,24.41,27600.0,13.0942,13.0996,13.0728,13.0728,27600.0
2005-10-26 13:40:00,24.4,24.41,24.36,24.36,107400.0,13.0675,13.0728,13.046,13.046,107400.0
2005-10-26 13:50:00,24.36,24.47,24.35,24.46,90200.0,13.046,13.1049,13.0407,13.0996,90200.0
2005-10-26 14:00:00,24.45,24.49,24.45,24.46,41800.0,13.0942,13.1157,13.0942,13.0996,41800.0
2005-10-26 14:10:00,24.45,24.46,24.41,24.43,45000.0,13.0942,13.0996,13.0728,13.0835,45000.0
2005-10-26 14:20:00,24.43,24.47,24.42,24.42,219800.0,13.0835,13.1049,13.0782,13.0782,219800.0
2005-10-26 14:30:00,24.42,24.43,24.41,24.43,96200.0,13.0782,13.0835,13.0728,13.0835,96200.0
2005-10-26 14:40:00,24.42,24.43,24.4,24.41,36800.0,13.0782,13.0835,13.0675,13.0728,36800.0
2005-10-26 14:50:00,24.41,24.45,24.4,24.42,32400.0,13.0728,13.0942,13.0675,13.0782,32400.0
2005-10-26 15:00:00,24.43,24.47,24.41,24.46,52600.0,13.0835,13.1049,13.0728,13.0996,52600.0
2005-10-26 15:10:00,24.45,24.47,24.43,24.47,138800.0,13.0942,13.1049,13.0835,13.1049,138800.0
2005-10-26 15:20:00,24.46,24.47,24.43,24.46,65600.0,13.0996,13.1049,13.0835,13.0996,65600.0
2005-10-26 15:30:00,24.46,24.46,24.41,24.41,98200.0,13.0996,13.0996,13.0728,13.0728,98200.0
2005-10-26 15:40:00,24.41,24.43,24.38,24.4,105600.0,13.0728,13.0835,13.0567,13.0675,105600.0
2005-10-26 15:50:00,24.4,24.42,24.38,24.39,123800.0,13.0675,13.0782,13.0567,13.0621,123800.0
2005-10-27 09:30:00,24.33,24.35,24.28,24.28,88800.0,13.03,13.0407,13.0032,13.0032,88800.0
2005-10-27 09:40:00,24.28,24.28,24.19,24.2,52400.0,13.0032,13.0032,12.955,12.9603,52400.0
2005-10-27 09:50:00,24.21,24.21,24.11,24.17,118600.0,12.9657,12.9657,12.9121,12.9443,118600.0
2005-10-27 10:00:00,24.17,24.19,24.08,24.17,129800.0,12.9443,12.955,12.8961,12.9443,129800.0
2005-10-27 10:10:00,24.18,24.25,24.16,24.24,105400.0,12.9496,12.9871,12.9389,12.9818,105400.0
2005-10-27 10:20:00,24.24,24.26,24.22,24.25,124800.0,12.9818,12.9925,12.9711,12.9871,124800.0
2005-10-27 10:30:00,24.26,24.28,24.22,24.23,139400.0,12.9925,13.0032,12.9711,12.9764,139400.0
2005-10-27 10:40:00,24.23,24.26,24.23,24.25,130000.0,12.9764,12.9925,12.9764,12.9871,130000.0
2005-10-27 10:50:00,24.26,24.3,24.26,24.29,93200.0,12.9925,13.0139,12.9925,13.0085,93200.0
2005-10-27 11:00:00,24.29,24.31,24.29,24.29,108400.0,13.0085,13.0193,13.0085,13.0085,108400.0
2005-10-27 11:10:00,24.3,24.31,24.24,24.29,128400.0,13.0139,13.0193,12.9818,13.0085,128400.0
2005-10-27 11:20:00,24.28,24.33,24.28,24.31,108800.0,13.0032,13.03,13.0032,13.0193,108800.0
2005-10-27 11:30:00,24.31,24.31,24.27,24.29,43000.0,13.0193,13.0193,12.9978,13.0085,43000.0
2005-10-27 11:40:00,24.28,24.29,24.28,24.28,44000.0,13.0032,13.0085,13.0032,13.0032,44000.0
2005-10-27 11:50:00,24.28,24.28,24.25,24.26,128000.0,13.0032,13.0032,12.9871,12.9925,128000.0
2005-10-27 12:00:00,24.27,24.31,24.27,24.31,67600.0,12.9978,13.0193,12.9978,13.0193,67600.0
2005-10-27 12:10:00,24.31,24.31,24.29,24.31,79600.0,13.0193,13.0193,13.0085,13.0193,79600.0
2005-10-27 12:20:00,24.31,24.33,24.3,24.3,58200.0,13.0193,13.03,13.0139,13.0139,58200.0
2005-10-27 12:30:00,24.3,24.3,24.29,24.3,26800.0,13.0139,13.0139,13.0085,13.0139,26800.0
2005-10-27 12:40:00,24.3,24.3,24.28,24.28,63200.0,13.0139,13.0139,13.0032,13.0032,63200.0
2005-10-27 12:50:00,24.28,24.3,24.28,24.3,84800.0,13.0032,13.0139,13.0032,13.0139,84800.0
2005-10-27 13:00:00,24.3,24.3,24.28,24.28,10400.0,13.0139,13.0139,13.0032,13.0032,10400.0
2005-10-27 13:10:00,24.28,24.29,24.25,24.25,87400.0,13.0032,13.0085,12.9871,12.9871,87400.0
2005-10-27 13:20:00,24.25,24.25,24.21,24.25,39000.0,12.9871,12.9871,12.9657,12.9871,39000.0
2005-10-27 13:30:00,24.23,24.24,24.23,24.24,34600.0,12.9764,12.9818,12.9764,12.9818,34600.0
2005-10-27 13:40:00,24.23,24.28,24.23,24.28,60800.0,12.9764,13.0032,12.9764,13.0032,60800.0
2005-10-27 13:50:00,24.28,24.31,24.26,24.29,130600.0,13.0032,13.0193,12.9925,13.0085,130600.0
2005-10-27 14:00:00,24.29,24.31,24.26,24.27,78400.0,13.0085,13.0193,12.9925,12.9978,78400.0
2005-10-27 14:10:00,24.26,24.31,24.26,24.31,66800.0,12.9925,13.0193,12.9925,13.0193,66800.0
2005-10-27 14:20:00,24.32,24.32,24.28,24.29,29200.0,13.0246,13.0246,13.0032,13.0085,29200.0
2005-10-27 14:30:00,24.29,24.3,24.28,24.29,72200.0,13.0085,13.0139,13.0032,13.0085,72200.0
2005-10-27 14:40:00,24.29,24.31,24.29,24.3,38000.0,13.0085,13.0193,13.0085,13.0139,38000.0
2005-10-27 14:50:00,24.31,24.31,24.28,24.28,77600.0,13.0193,13.0193,13.0032,13.0032,77600.0
2005-10-27 15:00:00,24.28,24.28,24.23,24.24,53600.0,13.0032,13.0032,12.9764,12.9818,53600.0
2005-10-27 15:10:00,24.25,24.27,24.23,24.25,39200.0,12.9871,12.9978,12.9764,12.9871,39200.0
2005-10-27 15:20:00,24.24,24.24,24.22,24.23,229200.0,12.9818,12.9818,12.9711,12.9764,229200.0
2005-10-27 15:30:00,24.22,24.24,24.22,24.23,53400.0,12.9711,12.9818,12.9711,12.9764,53400.0
2005-10-27 15:40:00,24.22,24.23,24.22,24.22,64800.0,12.9711,12.9764,12.9711,12.9711,64800.0
2005-10-27 15:50:00,24.22,24.23,24.17,24.2,128200.0,12.9711,12.9764,12.9443,12.9603,128200.0
2005-10-28 09:30:00,24.28,24.29,24.2,24.24,117800.0,13.0032,13.0085,12.9603,12.9818,117800.0
2005-10-28 09:40:00,24.23,24.28,24.18,24.18,78800.0,12.9764,13.0032,12.9496,12.9496,78800.0
2005-10-28 09:50:00,24.21,24.25,24.2,24.25,103800.0,12.9657,12.9871,12.9603,12.9871,103800.0
2005-10-28 10:00:00,24.25,24.29,24.24,24.27,364800.0,12.9871,13.0085,12.9818,12.9978,364800.0
2005-10-28 10:10:00,24.26,24.34,24.25,24.33,176000.0,12.9925,13.0353,12.9871,13.03,176000.0
2005-10-28 10:20:00,24.33,24.37,24.32,24.34,53600.0,13.03,13.0514,13.0246,13.0353,53600.0
2005-10-28 10:30:00,24.34,24.34,24.28,24.29,69200.0,13.0353,13.0353,13.0032,13.0085,69200.0
2005-10-28 10:40:00,24.29,24.3,24.28,24.3,54200.0,13.0085,13.0139,13.0032,13.0139,54200.0
2005-10-28 10:50:00,24.31,24.35,24.31,24.33,42800.0,13.0193,13.0407,13.0193,13.03,42800.0
2005-10-28 11:00:00,24.33,24.34,24.33,24.34,32600.0,13.03,13.0353,13.03,13.0353,32600.0
2005-10-28 11:10:00,24.34,24.36,24.34,24.36,86600.0,13.0353,13.046,13.0353,13.046,86600.0
2005-10-28 11:20:00,24.36,24.36,24.33,24.34,77400.0,13.046,13.046,13.03,13.0353,77400.0
2005-10-28 11:30:00,24.33,24.34,24.28,24.28,59400.0,13.03,13.0353,13.0032,13.0032,59400.0
2005-10-28 11:40:00,24.28,24.3,24.28,24.3,127800.0,13.0032,13.0139,13.0032,13.0139,127800.0
2005-10-28 11:50:00,24.3,24.3,24.28,24.29,86400.0,13.0139,13.0139,13.0032,13.0085,86400.0
2005-10-28 12:00:00,24.29,24.3,24.28,24.28,51200.0,13.0085,13.0139,13.0032,13.0032,51200.0
2005-10-28 12:10:00,24.28,24.28,24.27,24.28,59400.0,13.0032,13.0032,12.9978,13.0032,59400.0
2005-10-28 12:20:00,24.28,24.29,24.27,24.28,51000.0,13.0032,13.0085,12.9978,13.0032,51000.0
2005-10-28 12:30:00,24.28,24.28,24.27,24.27,60400.0,13.0032,13.0032,12.9978,12.9978,60400.0
2005-10-28 12:40:00,24.26,24.27,24.25,24.25,327000.0,12.9925,12.9978,12.9871,12.9871,327000.0
2005-10-28 12:50:00,24.25,24.25,24.24,24.25,255600.0,12.9871,12.9871,12.9818,12.9871,255600.0
2005-10-28 13:00:00,24.25,24.28,24.25,24.28,209800.0,12.9871,13.0032,12.9871,13.0032,209800.0
2005-10-28 13:10:00,24.28,24.28,24.26,24.27,32600.0,13.0032,13.0032,12.9925,12.9978,32600.0
2005-10-28 13:20:00,24.26,24.27,24.25,24.27,277000.0,12.9925,12.9978,12.9871,12.9978,277000.0
2005-10-28 13:30:00,24.27,24.29,24.27,24.29,50800.0,12.9978,13.0085,12.9978,13.0085,50800.0
2005-10-28 13:40:00,24.29,24.29,24.27,24.27,17400.0,13.0085,13.0085,12.9978,12.9978,17400.0
2005-10-28 13:50:00,24.27,24.27,24.26,24.27,21800.0,12.9978,12.9978,12.9925,12.9978,21800.0
2005-10-28 14:00:00,24.27,24.35,24.27,24.33,63400.0,12.9978,13.0407,12.9978,13.03,63400.0
2005-10-28 14:10:00,24.33,24.34,24.3,24.31,19000.0,13.03,13.0353,13.0139,13.0193,19000.0
2005-10-28 14:20:00,24.31,24.31,24.3,24.3,44600.0,13.0193,13.0193,13.0139,13.0139,44600.0
2005-10-28 14:30:00,24.3,24.3,24.3,24.3,38800.0,13.0139,13.0139,13.0139,13.0139,38800.0
2005-10-28 14:40:00,24.3,24.3,24.27,24.27,58200.0,13.0139,13.0139,12.9978,12.9978,58200.0
2005-10-28 14:50:00,24.27,24.28,24.27,24.28,113800.0,12.9978,13.0032,12.9978,13.0032,113800.0
2005-10-28 15:00:00,24.28,24.29,24.27,24.29,107200.0,13.0032,13.0085,12.9978,13.0085,107200.0
2005-10-28 15:10:00,24.28,24.29,24.28,24.28,63000.0,13.0032,13.0085,13.0032,13.0032,63000.0
2005-10-28 15:20:00,24.28,24.31,24.28,24.31,175400.0,13.0032,13.0193,13.0032,13.0193,175400.0
2005-10-28 15:30:00,24.3,24.31,24.29,24.3,271800.0,13.0139,13.0193,13.0085,13.0139,271800.0
2005-10-28 15:40:00,24.3,24.34,24.3,24.34,330600.0,13.0139,13.0353,13.0139,13.0353,330600.0
2005-10-28 15:50:00,24.34,24.35,24.33,24.35,211800.0,13.0353,13.0407,13.03,13.0407,211800.0
2005-10-31 09:30:00,24.45,24.45,24.24,24.25,186600.0,13.0942,13.0942,12.9818,12.9871,186600.0
2005-10-31 09:40:00,24.25,24.25,24.03,24.05,210800.0,12.9871,12.9871,12.8693,12.88,210800.0
2005-10-31 09:50:00,24.03,24.19,24.02,24.15,122200.0,12.8693,12.955,12.8639,12.9336,122200.0
2005-10-31 10:00:00,24.15,24.16,24.08,24.13,149200.0,12.9336,12.9389,12.8961,12.9229,149200.0
2005-10-31 10:10:00,24.13,24.16,24.09,24.13,141600.0,12.9229,12.9389,12.9014,12.9229,141600.0
2005-10-31 10:20:00,24.12,24.21,24.1,24.1,112200.0,12.9175,12.9657,12.9068,12.9068,112200.0
2005-10-31 10:30:00,24.1,24.14,24.05,24.05,154800.0,12.9068,12.9282,12.88,12.88,154800.0
2005-10-31 10:40:00,24.05,24.05,24.02,24.05,158800.0,12.88,12.88,12.8639,12.88,158800.0
2005-10-31 10:50:00,24.05,24.06,24.05,24.06,126200.0,12.88,12.8854,12.88,12.8854,126200.0
2005-10-31 11:00:00,24.06,24.15,24.06,24.15,410200.0,12.8854,12.9336,12.8854,12.9336,410200.0
2005-10-31 11:10:00,24.14,24.15,24.08,24.09,271200.0,12.9282,12.9336,12.8961,12.9014,271200.0
2005-10-31 11:20:00,24.09,24.09,24.06,24.08,185800.0,12.9014,12.9014,12.8854,12.8961,185800.0
2005-10-31 11:30:00,24.08,24.12,24.07,24.08,163200.0,12.8961,12.9175,12.8907,12.8961,163200.0
2005-10-31 11:40:00,24.08,24.11,24.08,24.11,97600.0,12.8961,12.9121,12.8961,12.9121,97600.0
2005-10-31 11:50:00,24.11,24.11,24.09,24.1,54400.0,12.9121,12.9121,12.9014,12.9068,54400.0
2005-10-31 12:00:00,24.1,24.11,24.09,24.11,104600.0,12.9068,12.9121,12.9014,12.9121,104600.0
2005-10-31 12:10:00,24.1,24.11,24.07,24.09,49800.0,12.9068,12.9121,12.8907,12.9014,49800.0
2005-10-31 12:20:00,24.09,24.12,24.08,24.11,40000.0,12.9014,12.9175,12.8961,12.9121,40000.0
2005-10-31 12:30:00,24.11,24.11,24.09,24.1,79800.0,12.9121,12.9121,12.9014,12.9068,79800.0
2005-10-31 12:40:00,24.1,24.1,24.08,24.1,106600.0,12.9068,12.9068,12.8961,12.9068,106600.0
2005-10-31 12:50:00,24.1,24.14,24.1,24.14,55000.0,12.9068,12.9282,12.9068,12.9282,55000.0
2005-10-31 13:00:00,24.14,24.14,24.1,24.1,72200.0,12.9282,12.9282,12.9068,12.9068,72200.0
2005-10-31 13:10:00,24.11,24.15,24.11,24.13,206800.0,12.9121,12.9336,12.9121,12.9229,206800.0
2005-10-31 13:20:00,24.13,24.13,24.09,24.1,99600.0,12.9229,12.9229,12.9014,12.9068,99600.0
2005-10-31 13:30:00,24.1,24.1,24.06,24.09,87000.0,12.9068,12.9068,12.8854,12.9014,87000.0
2005-10-31 13:40:00,24.09,24.09,24.08,24.08,41600.0,12.9014,12.9014,12.8961,12.8961,41600.0
2005-10-31 13:50:00,24.09,24.14,24.09,24.13,93000.0,12.9014,12.9282,12.9014,12.9229,93000.0
2005-10-31 14:00:00,24.13,24.15,24.13,24.15,59200.0,12.9229,12.9336,12.9229,12.9336,59200.0
2005-10-31 14:10:00,24.15,24.18,24.11,24.13,208400.0,12.9336,12.9496,12.9121,12.9229,208400.0
2005-10-31 14:20:00,24.14,24.16,24.11,24.16,50000.0,12.9282,12.9389,12.9121,12.9389,50000.0
2005-10-31 14:30:00,24.16,24.19,24.16,24.18,98600.0,12.9389,12.955,12.9389,12.9496,98600.0
2005-10-31 14:40:00,24.18,24.2,24.13,24.15,115200.0,12.9496,12.9603,12.9229,12.9336,115200.0
2005-10-31 14:50:00,24.15,24.18,24.15,24.18,57400.0,12.9336,12.9496,12.9336,12.9496,57400.0
2005-10-31 15:00:00,24.18,24.2,24.18,24.2,73400.0,12.9496,12.9603,12.9496,12.9603,73400.0
2005-10-31 15:10:00,24.19,24.19,24.15,24.18,183000.0,12.955,12.955,12.9336,12.9496,183000.0
2005-10-31 15:20:00,24.18,24.19,24.16,24.18,156600.0,12.9496,12.955,12.9389,12.9496,156600.0
2005-10-31 15:30:00,24.18,24.23,24.18,24.22,170200.0,12.9496,12.9764,12.9496,12.9711,170200.0
2005-10-31 15:40:00,24.21,24.21,24.15,24.15,126400.0,12.9657,12.9657,12.9336,12.9336,126400.0
2005-10-31 15:50:00,24.16,24.17,24.13,24.14,224000.0,12.9389,12.9443,12.9229,12.9282,224000.0
2005-11-01 09:30:00,24.23,24.3,24.18,24.3,90400.0,12.9764,13.0139,12.9496,13.0139,90400.0
2005-11-01 09:40:00,24.29,24.31,24.18,24.28,66600.0,13.0085,13.0193,12.9496,13.0032,66600.0
2005-11-01 09:50:00,24.28,24.28,24.2,24.22,41600.0,13.0032,13.0032,12.9603,12.9711,41600.0
2005-11-01 10:00:00,24.22,24.28,24.18,24.27,42800.0,12.9711,13.0032,12.9496,12.9978,42800.0
2005-11-01 10:10:00,24.27,24.27,24.24,24.25,70200.0,12.9978,12.9978,12.9818,12.9871,70200.0
2005-11-01 10:20:00,24.24,24.27,24.2,24.27,188200.0,12.9818,12.9978,12.9603,12.9978,188200.0
2005-11-01 10:30:00,24.27,24.31,24.27,24.3,78200.0,12.9978,13.0193,12.9978,13.0139,78200.0
2005-11-01 10:40:00,24.31,24.33,24.28,24.29,97000.0,13.0193,13.03,13.0032,13.0085,97000.0
2005-11-01 10:50:00,24.3,24.32,24.3,24.31,57800.0,13.0139,13.0246,13.0139,13.0193,57800.0
2005-11-01 11:00:00,24.31,24.32,24.29,24.29,48600.0,13.0193,13.0246,13.0085,13.0085,48600.0
2005-11-01 11:10:00,24.29,24.31,24.29,24.3,63200.0,13.0085,13.0193,13.0085,13.0139,63200.0
2005-11-01 11:20:00,24.29,24.3,24.27,24.3,239400.0,13.0085,13.0139,12.9978,13.0139,239400.0
2005-11-01 11:30:00,24.3,24.32,24.29,24.31,213800.0,13.0139,13.0246,13.0085,13.0193,213800.0
2005-11-01 11:40:00,24.31,24.35,24.3,24.34,79200.0,13.0193,13.0407,13.0139,13.0353,79200.0
2005-11-01 11:50:00,24.35,24.35,24.3,24.31,99800.0,13.0407,13.0407,13.0139,13.0193,99800.0
2005-11-01 12:00:00,24.32,24.33,24.31,24.33,61600.0,13.0246,13.03,13.0193,13.03,61600.0
2005-11-01 12:10:00,24.32,24.33,24.31,24.32,52800.0,13.0246,13.03,13.0193,13.0246,52800.0
2005-11-01 12:20:00,24.32,24.36,24.32,24.36,101400.0,13.0246,13.046,13.0246,13.046,101400.0
2005-11-01 12:30:00,24.37,24.4,24.36,24.4,46400.0,13.0514,13.0675,13.046,13.0675,46400.0
2005-11-01 12:40:00,24.4,24.43,24.4,24.42,63000.0,13.0675,13.0835,13.0675,13.0782,63000.0
2005-11-01 12:50:00,24.42,24.42,24.41,24.41,26800.0,13.0782,13.0782,13.0728,13.0728,26800.0
2005-11-01 13:00:00,24.42,24.46,24.42,24.46,79200.0,13.0782,13.0996,13.0782,13.0996,79200.0
2005-11-01 13:10:00,24.46,24.46,24.45,24.45,47800.0,13.0996,13.0996,13.0942,13.0942,47800.0
2005-11-01 13:20:00,24.44,24.45,24.4,24.4,30600.0,13.0889,13.0942,13.0675,13.0675,30600.0
2005-11-01 13:30:00,24.4,24.41,24.36,24.38,94000.0,13.0675,13.0728,13.046,13.0567,94000.0
2005-11-01 13:40:00,24.38,24.4,24.37,24.4,71400.0,13.0567,13.0675,13.0514,13.0675,71400.0
2005-11-01 13:50:00,24.4,24.4,24.39,24.4,79600.0,13.0675,13.0675,13.0621,13.0675,79600.0
2005-11-01 14:00:00,24.4,24.4,24.39,24.39,33400.0,13.0675,13.0675,13.0621,13.0621,33400.0
2005-11-01 14:10:00,24.39,24.4,24.34,24.36,88000.0,13.0621,13.0675,13.0353,13.046,88000.0
2005-11-01 14:20:00,24.36,24.41,24.36,24.39,239200.0,13.046,13.0728,13.046,13.0621,239200.0
2005-11-01 14:30:00,24.39,24.41,24.34,24.34,95600.0,13.0621,13.0728,13.0353,13.0353,95600.0
2005-11-01 14:40:00,24.35,24.37,24.31,24.34,90800.0,13.0407,13.0514,13.0193,13.0353,90800.0
2005-11-01 14:50:00,24.33,24.37,24.32,24.32,113600.0,13.03,13.0514,13.0246,13.0246,113600.0
2005-11-01 15:00:00,24.33,24.35,24.32,24.34,77600.0,13.03,13.0407,13.0246,13.0353,77600.0
2005-11-01 15:10:00,24.32,24.35,24.31,24.35,41800.0,13.0246,13.0407,13.0193,13.0407,41800.0
2005-11-01 15:20:00,24.34,24.36,24.34,24.36,87200.0,13.0353,13.046,13.0353,13.046,87200.0
2005-11-01 15:30:00,24.36,24.37,24.34,24.34,83800.0,13.046,13.0514,13.0353,13.0353,83800.0
2005-11-01 15:40:00,24.34,24.36,24.34,24.34,84600.0,13.0353,13.046,13.0353,13.0353,84600.0
2005-11-01 15:50:00,24.34,24.35,24.33,24.35,126200.0,13.0353,13.0407,13.03,13.0407,126200.0
2005-11-02 09:30:00,24.3,24.38,24.25,24.36,117200.0,13.0139,13.0567,12.9871,13.046,117200.0
2005-11-02 09:40:00,24.36,24.38,24.32,24.35,56200.0,13.046,13.0567,13.0246,13.0407,56200.0
2005-11-02 09:50:00,24.34,24.38,24.34,24.38,25200.0,13.0353,13.0567,13.0353,13.0567,25200.0
2005-11-02 10:00:00,24.38,24.39,24.33,24.36,84000.0,13.0567,13.0621,13.03,13.046,84000.0
2005-11-02 10:10:00,24.36,24.36,24.28,24.33,58000.0,13.046,13.046,13.0032,13.03,58000.0
2005-11-02 10:20:00,24.33,24.35,24.33,24.35,38600.0,13.03,13.0407,13.03,13.0407,38600.0
2005-11-02 10:30:00,24.35,24.4,24.33,24.33,47600.0,13.0407,13.0675,13.03,13.03,47600.0
2005-11-02 10:40:00,24.33,24.33,24.28,24.31,92200.0,13.03,13.03,13.0032,13.0193,92200.0
2005-11-02 10:50:00,24.31,24.31,24.29,24.29,56200.0,13.0193,13.0193,13.0085,13.0085,56200.0
2005-11-02 11:00:00,24.26,24.29,24.26,24.29,68000.0,12.9925,13.0085,12.9925,13.0085,68000.0
2005-11-02 11:10:00,24.29,24.31,24.29,24.31,45600.0,13.0085,13.0193,13.0085,13.0193,45600.0
2005-11-02 11:20:00,24.31,24.31,24.25,24.27,43200.0,13.0193,13.0193,12.9871,12.9978,43200.0
2005-11-02 11:30:00,24.28,24.3,24.28,24.29,35600.0,13.0032,13.0139,13.0032,13.0085,35600.0
2005-11-02 11:40:00,24.29,24.29,24.25,24.25,44000.0,13.0085,13.0085,12.9871,12.9871,44000.0
2005-11-02 11:50:00,24.26,24.3,24.26,24.3,42000.0,12.9925,13.0139,12.9925,13.0139,42000.0
2005-11-02 12:00:00,24.29,24.29,24.25,24.26,24800.0,13.0085,13.0085,12.9871,12.9925,24800.0
2005-11-02 12:10:00,24.25,24.26,24.21,24.21,34000.0,12.9871,12.9925,12.9657,12.9657,34000.0
2005-11-02 12:20:00,24.21,24.24,24.21,24.23,43800.0,12.9657,12.9818,12.9657,12.9764,43800.0
2005-11-02 12:30:00,24.24,24.25,24.24,24.25,42000.0,12.9818,12.9871,12.9818,12.9871,42000.0
2005-11-02 12:40:00,24.25,24.25,24.21,24.23,62800.0,12.9871,12.9871,12.9657,12.9764,62800.0
2005-11-02 12:50:00,24.24,24.25,24.21,24.22,98800.0,12.9818,12.9871,12.9657,12.9711,98800.0
2005-11-02 13:00:00,24.23,24.23,24.2,24.2,54800.0,12.9764,12.9764,12.9603,12.9603,54800.0
2005-11-02 13:10:00,24.2,24.23,24.2,24.22,44800.0,12.9603,12.9764,12.9603,12.9711,44800.0
2005-11-02 13:20:00,24.22,24.24,24.2,24.2,56600.0,12.9711,12.9818,12.9603,12.9603,56600.0
2005-11-02 13:30:00,24.2,24.24,24.2,24.22,48400.0,12.9603,12.9818,12.9603,12.9711,48400.0
2005-11-02 13:40:00,24.23,24.28,24.22,24.26,69800.0,12.9764,13.0032,12.9711,12.9925,69800.0
2005-11-02 13:50:00,24.26,24.27,24.25,24.27,42800.0,12.9925,12.9978,12.9871,12.9978,42800.0
2005-11-02 14:00:00,24.27,24.3,24.25,24.25,90400.0,12.9978,13.0139,12.9871,12.9871,90400.0
2005-11-02 14:10:00,24.25,24.28,24.24,24.27,53800.0,12.9871,13.0032,12.9818,12.9978,53800.0
2005-11-02 14:20:00,24.27,24.29,24.26,24.29,86200.0,12.9978,13.0085,12.9925,13.0085,86200.0
2005-11-02 14:30:00,24.29,24.29,24.25,24.28,42600.0,13.0085,13.0085,12.9871,13.0032,42600.0
2005-11-02 14:40:00,24.28,24.29,24.25,24.25,80200.0,13.0032,13.0085,12.9871,12.9871,80200.0
2005-11-02 14:50:00,24.25,24.25,24.18,24.18,152400.0,12.9871,12.9871,12.9496,12.9496,152400.0
2005-11-02 15:00:00,24.18,24.22,24.17,24.2,110600.0,12.9496,12.9711,12.9443,12.9603,110600.0
2005-11-02 15:10:00,24.21,24.27,24.21,24.23,157400.0,12.9657,12.9978,12.9657,12.9764,157400.0
2005-11-02 15:20:00,24.23,24.24,24.2,24.23,109800.0,12.9764,12.9818,12.9603,12.9764,109800.0
2005-11-02 15:30:00,24.23,24.23,24.16,24.16,107000.0,12.9764,12.9764,12.9389,12.9389,107000.0
2005-11-02 15:40:00,24.16,24.2,24.16,24.18,159200.0,12.9389,12.9603,12.9389,12.9496,159200.0
2005-11-02 15:50:00,24.18,24.22,24.18,24.21,211800.0,12.9496,12.9711,12.9496,12.9657,211800.0
2005-11-03 09:30:00,24.2,24.3,24.2,24.2,59200.0,12.9603,13.0139,12.9603,12.9603,59200.0
2005-11-03 09:40:00,24.2,24.34,24.14,24.34,67600.0,12.9603,13.0353,12.9282,13.0353,67600.0
2005-11-03 09:50:00,24.41,24.49,24.24,24.28,119000.0,13.0728,13.1157,12.9818,13.0032,119000.0
2005-11-03 10:00:00,24.3,24.32,24.2,24.25,94000.0,13.0139,13.0246,12.9603,12.9871,94000.0
2005-11-03 10:10:00,24.24,24.24,24.13,24.17,45000.0,12.9818,12.9818,12.9229,12.9443,45000.0
2005-11-03 10:20:00,24.17,24.19,24.14,24.14,41400.0,12.9443,12.955,12.9282,12.9282,41400.0
2005-11-03 10:30:00,24.15,24.25,24.13,24.22,56200.0,12.9336,12.9871,12.9229,12.9711,56200.0
2005-11-03 10:40:00,24.22,24.23,24.13,24.13,91000.0,12.9711,12.9764,12.9229,12.9229,91000.0
2005-11-03 10:50:00,24.13,24.18,24.11,24.18,53600.0,12.9229,12.9496,12.9121,12.9496,53600.0
2005-11-03 11:00:00,24.17,24.29,24.17,24.27,60800.0,12.9443,13.0085,12.9443,12.9978,60800.0
2005-11-03 11:10:00,24.28,24.33,24.28,24.31,55800.0,13.0032,13.03,13.0032,13.0193,55800.0
2005-11-03 11:20:00,24.31,24.31,24.25,24.28,50800.0,13.0193,13.0193,12.9871,13.0032,50800.0
2005-11-03 11:30:00,24.28,24.34,24.28,24.31,55000.0,13.0032,13.0353,13.0032,13.0193,55000.0
2005-11-03 11:40:00,24.3,24.3,24.1,24.11,265400.0,13.0139,13.0139,12.9068,12.9121,265400.0
2005-11-03 11:50:00,24.11,24.13,24.07,24.09,140200.0,12.9121,12.9229,12.8907,12.9014,140200.0
2005-11-03 12:00:00,24.09,24.1,24.07,24.09,157400.0,12.9014,12.9068,12.8907,12.9014,157400.0
2005-11-03 12:10:00,24.08,24.11,24.08,24.11,93600.0,12.8961,12.9121,12.8961,12.9121,93600.0
2005-11-03 12:20:00,24.11,24.11,24.09,24.11,14400.0,12.9121,12.9121,12.9014,12.9121,14400.0
2005-11-03 12:30:00,24.11,24.13,24.1,24.13,58600.0,12.9121,12.9229,12.9068,12.9229,58600.0
2005-11-03 12:40:00,24.12,24.15,24.11,24.15,68800.0,12.9175,12.9336,12.9121,12.9336,68800.0
2005-11-03 12:50:00,24.15,24.18,24.15,24.16,25000.0,12.9336,12.9496,12.9336,12.9389,25000.0
2005-11-03 13:00:00,24.16,24.16,24.12,24.13,61800.0,12.9389,12.9389,12.9175,12.9229,61800.0
2005-11-03 13:10:00,24.14,24.14,24.09,24.1,33400.0,12.9282,12.9282,12.9014,12.9068,33400.0
2005-11-03 13:20:00,24.11,24.12,24.09,24.11,37000.0,12.9121,12.9175,12.9014,12.9121,37000.0
2005-11-03 13:30:00,24.11,24.11,24.09,24.09,48400.0,12.9121,12.9121,12.9014,12.9014,48400.0
2005-11-03 13:40:00,24.1,24.11,24.08,24.11,43200.0,12.9068,12.9121,12.8961,12.9121,43200.0
2005-11-03 13:50:00,24.11,24.12,24.1,24.12,35000.0,12.9121,12.9175,12.9068,12.9175,35000.0
2005-11-03 14:00:00,24.11,24.12,24.08,24.08,36800.0,12.9121,12.9175,12.8961,12.8961,36800.0
2005-11-03 14:10:00,24.08,24.09,24.03,24.08,67600.0,12.8961,12.9014,12.8693,12.8961,67600.0
2005-11-03 14:20:00,24.07,24.08,23.99,24.01,57800.0,12.8907,12.8961,12.8479,12.8586,57800.0
2005-11-03 14:30:00,24.01,24.04,24.0,24.0,42200.0,12.8586,12.8747,12.8532,12.8532,42200.0
2005-11-03 14:40:00,24.0,24.0,23.95,23.98,110400.0,12.8532,12.8532,12.8265,12.8425,110400.0
2005-11-03 14:50:00,23.98,23.99,23.96,23.98,74200.0,12.8425,12.8479,12.8318,12.8425,74200.0
2005-11-03 15:00:00,23.97,24.0,23.96,23.96,62600.0,12.8372,12.8532,12.8318,12.8318,62600.0
2005-11-03 15:10:00,23.96,23.98,23.94,23.98,74000.0,12.8318,12.8425,12.8211,12.8425,74000.0
2005-11-03 15:20:00,23.98,24.02,23.97,24.02,90200.0,12.8425,12.8639,12.8372,12.8639,90200.0
2005-11-03 15:30:00,24.02,24.02,23.96,24.0,92400.0,12.8639,12.8639,12.8318,12.8532,92400.0
2005-11-03 15:40:00,24.0,24.02,23.98,23.99,117600.0,12.8532,12.8639,12.8425,12.8479,117600.0
2005-11-03 15:50:00,23.98,23.99,23.95,23.98,179200.0,12.8425,12.8479,12.8265,12.8425,179200.0
2005-11-04 09:30:00,23.98,24.0,23.94,23.99,108000.0,12.8425,12.8532,12.8211,12.8479,108000.0
2005-11-04 09:40:00,23.99,24.0,23.95,23.97,83400.0,12.8479,12.8532,12.8265,12.8372,83400.0
2005-11-04 09:50:00,23.97,23.97,23.89,23.9,208600.0,12.8372,12.8372,12.7943,12.7997,208600.0
2005-11-04 10:00:00,23.91,23.93,23.79,23.81,175400.0,12.805,12.8157,12.7408,12.7515,175400.0
2005-11-04 10:10:00,23.81,23.87,23.74,23.74,97000.0,12.7515,12.7836,12.714,12.714,97000.0
2005-11-04 10:20:00,23.74,23.78,23.69,23.72,124000.0,12.714,12.7354,12.6872,12.7033,124000.0
2005-11-04 10:30:00,23.72,23.79,23.72,23.79,72200.0,12.7033,12.7408,12.7033,12.7408,72200.0
2005-11-04 10:40:00,23.79,23.79,23.59,23.61,297800.0,12.7408,12.7408,12.6337,12.6444,297800.0
2005-11-04 10:50:00,23.61,23.66,23.6,23.65,92400.0,12.6444,12.6711,12.639,12.6658,92400.0
2005-11-04 11:00:00,23.63,23.75,23.63,23.75,190400.0,12.6551,12.7193,12.6551,12.7193,190400.0
2005-11-04 11:10:00,23.75,23.81,23.75,23.8,118800.0,12.7193,12.7515,12.7193,12.7461,118800.0
2005-11-04 11:20:00,23.8,23.86,23.8,23.85,74400.0,12.7461,12.7783,12.7461,12.7729,74400.0
2005-11-04 11:30:00,23.84,23.85,23.76,23.79,138800.0,12.7675,12.7729,12.7247,12.7408,138800.0
2005-11-04 11:40:00,23.79,23.8,23.77,23.79,106400.0,12.7408,12.7461,12.7301,12.7408,106400.0
2005-11-04 11:50:00,23.79,23.81,23.79,23.8,98200.0,12.7408,12.7515,12.7408,12.7461,98200.0
2005-11-04 12:00:00,23.8,23.81,23.79,23.79,108400.0,12.7461,12.7515,12.7408,12.7408,108400.0
2005-11-04 12:10:00,23.78,23.79,23.75,23.76,142400.0,12.7354,12.7408,12.7193,12.7247,142400.0
2005-11-04 12:20:00,23.77,23.77,23.68,23.69,125200.0,12.7301,12.7301,12.6819,12.6872,125200.0
2005-11-04 12:30:00,23.7,23.76,23.69,23.76,107200.0,12.6926,12.7247,12.6872,12.7247,107200.0
2005-11-04 12:40:00,23.76,23.81,23.76,23.77,57000.0,12.7247,12.7515,12.7247,12.7301,57000.0
2005-11-04 12:50:00,23.77,23.81,23.77,23.81,159200.0,12.7301,12.7515,12.7301,12.7515,159200.0
2005-11-04 13:00:00,23.8,23.81,23.78,23.8,74600.0,12.7461,12.7515,12.7354,12.7461,74600.0
2005-11-04 13:10:00,23.8,23.8,23.77,23.77,36000.0,12.7461,12.7461,12.7301,12.7301,36000.0
2005-11-04 13:20:00,23.78,23.79,23.77,23.79,52200.0,12.7354,12.7408,12.7301,12.7408,52200.0
2005-11-04 13:30:00,23.79,23.8,23.79,23.79,55000.0,12.7408,12.7461,12.7408,12.7408,55000.0
2005-11-04 13:40:00,23.79,23.79,23.78,23.78,56400.0,12.7408,12.7408,12.7354,12.7354,56400.0
2005-11-04 13:50:00,23.78,23.79,23.75,23.75,68200.0,12.7354,12.7408,12.7193,12.7193,68200.0
2005-11-04 14:00:00,23.75,23.78,23.74,23.77,61800.0,12.7193,12.7354,12.714,12.7301,61800.0
2005-11-04 14:10:00,23.77,23.78,23.76,23.77,76800.0,12.7301,12.7354,12.7247,12.7301,76800.0
2005-11-04 14:20:00,23.75,23.79,23.75,23.79,92000.0,12.7193,12.7408,12.7193,12.7408,92000.0
2005-11-04 14:30:00,23.79,23.79,23.78,23.79,80400.0,12.7408,12.7408,12.7354,12.7408,80400.0
2005-11-04 14:40:00,23.79,23.79,23.78,23.79,32800.0,12.7408,12.7408,12.7354,12.7408,32800.0
2005-11-04 14:50:00,23.78,23.83,23.78,23.81,67200.0,12.7354,12.7622,12.7354,12.7515,67200.0
2005-11-04 15:00:00,23.81,23.81,23.78,23.79,71600.0,12.7515,12.7515,12.7354,12.7408,71600.0
2005-11-04 15:10:00,23.8,23.8,23.78,23.79,163200.0,12.7461,12.7461,12.7354,12.7408,163200.0
2005-11-04 15:20:00,23.79,23.79,23.77,23.77,104400.0,12.7408,12.7408,12.7301,12.7301,104400.0
2005-11-04 15:30:00,23.77,23.82,23.76,23.81,169600.0,12.7301,12.7568,12.7247,12.7515,169600.0
2005-11-04 15:40:00,23.81,23.84,23.81,23.84,163000.0,12.7515,12.7675,12.7515,12.7675,163000.0
2005-11-04 15:50:00,23.84,23.85,23.78,23.8,234000.0,12.7675,12.7729,12.7354,12.7461,234000.0
2005-11-07 09:30:00,23.98,24.0,23.86,23.98,132600.0,12.8425,12.8532,12.7783,12.8425,132600.0
2005-11-07 09:40:00,23.97,24.05,23.87,23.9,113800.0,12.8372,12.88,12.7836,12.7997,113800.0
2005-11-07 09:50:00,23.9,23.9,23.84,23.84,100200.0,12.7997,12.7997,12.7675,12.7675,100200.0
2005-11-07 10:00:00,23.84,23.9,23.84,23.88,67400.0,12.7675,12.7997,12.7675,12.789,67400.0
2005-11-07 10:10:00,23.87,23.89,23.85,23.86,35600.0,12.7836,12.7943,12.7729,12.7783,35600.0
2005-11-07 10:20:00,23.86,23.88,23.84,23.84,49800.0,12.7783,12.789,12.7675,12.7675,49800.0
2005-11-07 10:30:00,23.84,23.87,23.84,23.84,60400.0,12.7675,12.7836,12.7675,12.7675,60400.0
2005-11-07 10:40:00,23.84,23.85,23.8,23.82,61800.0,12.7675,12.7729,12.7461,12.7568,61800.0
2005-11-07 10:50:00,23.83,23.85,23.83,23.85,29800.0,12.7622,12.7729,12.7622,12.7729,29800.0
2005-11-07 11:00:00,23.85,23.85,23.84,23.84,40800.0,12.7729,12.7729,12.7675,12.7675,40800.0
2005-11-07 11:10:00,23.84,23.84,23.79,23.81,51800.0,12.7675,12.7675,12.7408,12.7515,51800.0
2005-11-07 11:20:00,23.81,23.81,23.79,23.8,37400.0,12.7515,12.7515,12.7408,12.7461,37400.0
2005-11-07 11:30:00,23.8,23.8,23.8,23.8,48400.0,12.7461,12.7461,12.7461,12.7461,48400.0
2005-11-07 11:40:00,23.8,23.8,23.78,23.79,64200.0,12.7461,12.7461,12.7354,12.7408,64200.0
2005-11-07 11:50:00,23.79,23.8,23.79,23.8,32200.0,12.7408,12.7461,12.7408,12.7461,32200.0
2005-11-07 12:00:00,23.8,23.8,23.8,23.8,33000.0,12.7461,12.7461,12.7461,12.7461,33000.0
2005-11-07 12:10:00,23.8,23.8,23.79,23.8,64600.0,12.7461,12.7461,12.7408,12.7461,64600.0
2005-11-07 12:20:00,23.8,23.83,23.79,23.83,78600.0,12.7461,12.7622,12.7408,12.7622,78600.0
2005-11-07 12:30:00,23.83,23.83,23.81,23.82,62400.0,12.7622,12.7622,12.7515,12.7568,62400.0
2005-11-07 12:40:00,23.82,23.83,23.81,23.82,28000.0,12.7568,12.7622,12.7515,12.7568,28000.0
2005-11-07 12:50:00,23.82,23.83,23.77,23.8,89800.0,12.7568,12.7622,12.7301,12.7461,89800.0
2005-11-07 13:00:00,23.8,23.81,23.79,23.79,31000.0,12.7461,12.7515,12.7408,12.7408,31000.0
2005-11-07 13:10:00,23.79,23.81,23.79,23.8,47000.0,12.7408,12.7515,12.7408,12.7461,47000.0
2005-11-07 13:20:00,23.8,23.8,23.79,23.8,81600.0,12.7461,12.7461,12.7408,12.7461,81600.0
2005-11-07 13:30:00,23.8,23.82,23.8,23.82,45200.0,12.7461,12.7568,12.7461,12.7568,45200.0
2005-11-07 13:40:00,23.81,23.82,23.81,23.82,43400.0,12.7515,12.7568,12.7515,12.7568,43400.0
2005-11-07 13:50:00,23.82,23.82,23.8,23.8,85600.0,12.7568,12.7568,12.7461,12.7461,85600.0
2005-11-07 14:00:00,23.8,23.81,23.78,23.81,67400.0,12.7461,12.7515,12.7354,12.7515,67400.0
2005-11-07 14:10:00,23.8,23.83,23.8,23.83,57800.0,12.7461,12.7622,12.7461,12.7622,57800.0
2005-11-07 14:20:00,23.83,23.83,23.8,23.83,59000.0,12.7622,12.7622,12.7461,12.7622,59000.0
2005-11-07 14:30:00,23.83,23.85,23.83,23.84,104200.0,12.7622,12.7729,12.7622,12.7675,104200.0
2005-11-07 14:40:00,23.85,23.86,23.84,23.84,73800.0,12.7729,12.7783,12.7675,12.7675,73800.0
2005-11-07 14:50:00,23.85,23.85,23.84,23.85,28000.0,12.7729,12.7729,12.7675,12.7729,28000.0
2005-11-07 15:00:00,23.85,23.86,23.84,23.85,70600.0,12.7729,12.7783,12.7675,12.7729,70600.0
2005-11-07 15:10:00,23.85,23.85,23.82,23.84,82800.0,12.7729,12.7729,12.7568,12.7675,82800.0
2005-11-07 15:20:00,23.84,23.85,23.82,23.83,80200.0,12.7675,12.7729,12.7568,12.7622,80200.0
2005-11-07 15:30:00,23.83,23.84,23.83,23.84,90800.0,12.7622,12.7675,12.7622,12.7675,90800.0
2005-11-07 15:40:00,23.84,23.84,23.82,23.82,79600.0,12.7675,12.7675,12.7568,12.7568,79600.0
2005-11-07 15:50:00,23.82,23.84,23.81,23.83,188200.0,12.7568,12.7675,12.7515,12.7622,188200.0
2005-11-08 09:30:00,23.78,23.81,23.73,23.81,78200.0,12.7354,12.7515,12.7086,12.7515,78200.0
2005-11-08 09:40:00,23.81,23.81,23.75,23.75,54200.0,12.7515,12.7515,12.7193,12.7193,54200.0
2005-11-08 09:50:00,23.74,23.85,23.68,23.85,230600.0,12.714,12.7729,12.6819,12.7729,230600.0
2005-11-08 10:00:00,23.84,23.84,23.74,23.74,56600.0,12.7675,12.7675,12.714,12.714,56600.0
2005-11-08 10:10:00,23.74,23.75,23.66,23.66,63800.0,12.714,12.7193,12.6711,12.6711,63800.0
2005-11-08 10:20:00,23.65,23.75,23.65,23.75,88400.0,12.6658,12.7193,12.6658,12.7193,88400.0
2005-11-08 10:30:00,23.75,23.8,23.75,23.78,62400.0,12.7193,12.7461,12.7193,12.7354,62400.0
2005-11-08 10:40:00,23.78,23.78,23.74,23.75,66600.0,12.7354,12.7354,12.714,12.7193,66600.0
2005-11-08 10:50:00,23.75,23.78,23.74,23.74,61400.0,12.7193,12.7354,12.714,12.714,61400.0
2005-11-08 11:00:00,23.75,23.75,23.73,23.74,31600.0,12.7193,12.7193,12.7086,12.714,31600.0
2005-11-08 11:10:00,23.75,23.8,23.73,23.79,62400.0,12.7193,12.7461,12.7086,12.7408,62400.0
2005-11-08 11:20:00,23.8,23.81,23.75,23.75,45600.0,12.7461,12.7515,12.7193,12.7193,45600.0
2005-11-08 11:30:00,23.75,23.75,23.74,23.75,37200.0,12.7193,12.7193,12.714,12.7193,37200.0
2005-11-08 11:40:00,23.75,23.77,23.75,23.77,57200.0,12.7193,12.7301,12.7193,12.7301,57200.0
2005-11-08 11:50:00,23.77,23.79,23.74,23.75,45200.0,12.7301,12.7408,12.714,12.7193,45200.0
2005-11-08 12:00:00,23.75,23.77,23.75,23.77,26600.0,12.7193,12.7301,12.7193,12.7301,26600.0
2005-11-08 12:10:00,23.77,23.79,23.76,23.78,22200.0,12.7301,12.7408,12.7247,12.7354,22200.0
2005-11-08 12:20:00,23.78,23.79,23.77,23.78,33200.0,12.7354,12.7408,12.7301,12.7354,33200.0
2005-11-08 12:30:00,23.78,23.8,23.75,23.78,102400.0,12.7354,12.7461,12.7193,12.7354,102400.0
2005-11-08 12:40:00,23.77,23.78,23.74,23.74,26000.0,12.7301,12.7354,12.714,12.714,26000.0
2005-11-08 12:50:00,23.74,23.76,23.72,23.76,75400.0,12.714,12.7247,12.7033,12.7247,75400.0
2005-11-08 13:00:00,23.77,23.78,23.74,23.75,35400.0,12.7301,12.7354,12.714,12.7193,35400.0
2005-11-08 13:10:00,23.75,23.75,23.73,23.75,27800.0,12.7193,12.7193,12.7086,12.7193,27800.0
2005-11-08 13:20:00,23.75,23.77,23.73,23.77,34000.0,12.7193,12.7301,12.7086,12.7301,34000.0
2005-11-08 13:30:00,23.77,23.77,23.75,23.75,49000.0,12.7301,12.7301,12.7193,12.7193,49000.0
2005-11-08 13:40:00,23.75,23.78,23.75,23.77,78000.0,12.7193,12.7354,12.7193,12.7301,78000.0
2005-11-08 13:50:00,23.77,23.78,23.75,23.75,72000.0,12.7301,12.7354,12.7193,12.7193,72000.0
2005-11-08 14:00:00,23.75,23.85,23.75,23.84,70200.0,12.7193,12.7729,12.7193,12.7675,70200.0
2005-11-08 14:10:00,23.82,23.84,23.81,23.84,47600.0,12.7568,12.7675,12.7515,12.7675,47600.0
2005-11-08 14:20:00,23.84,23.85,23.83,23.84,33400.0,12.7675,12.7729,12.7622,12.7675,33400.0
2005-11-08 14:30:00,23.83,23.84,23.81,23.84,22400.0,12.7622,12.7675,12.7515,12.7675,22400.0
2005-11-08 14:40:00,23.84,23.84,23.83,23.84,28000.0,12.7675,12.7675,12.7622,12.7675,28000.0
2005-11-08 14:50:00,23.83,23.84,23.83,23.84,21000.0,12.7622,12.7675,12.7622,12.7675,21000.0
2005-11-08 15:00:00,23.84,23.84,23.82,23.82,54000.0,12.7675,12.7675,12.7568,12.7568,54000.0
2005-11-08 15:10:00,23.82,23.82,23.79,23.8,90200.0,12.7568,12.7568,12.7408,12.7461,90200.0
2005-11-08 15:20:00,23.8,23.8,23.79,23.79,75800.0,12.7461,12.7461,12.7408,12.7408,75800.0
2005-11-08 15:30:00,23.79,23.82,23.78,23.78,71200.0,12.7408,12.7568,12.7354,12.7354,71200.0
2005-11-08 15:40:00,23.78,23.78,23.75,23.75,117000.0,12.7354,12.7354,12.7193,12.7193,117000.0
2005-11-08 15:50:00,23.75,23.77,23.74,23.77,226800.0,12.7193,12.7301,12.714,12.7301,226800.0
2005-11-09 09:30:00,23.79,23.81,23.63,23.7,63600.0,12.7408,12.7515,12.6551,12.6926,63600.0
2005-11-09 09:40:00,23.7,23.78,23.7,23.77,226400.0,12.6926,12.7354,12.6926,12.7301,226400.0
2005-11-09 09:50:00,23.77,23.88,23.75,23.8,124400.0,12.7301,12.789,12.7193,12.7461,124400.0
2005-11-09 10:00:00,23.79,23.83,23.77,23.81,56600.0,12.7408,12.7622,12.7301,12.7515,56600.0
2005-11-09 10:10:00,23.82,23.85,23.82,23.84,35000.0,12.7568,12.7729,12.7568,12.7675,35000.0
2005-11-09 10:20:00,23.84,23.84,23.8,23.82,38800.0,12.7675,12.7675,12.7461,12.7568,38800.0
2005-11-09 10:30:00,23.82,23.91,23.82,23.89,88000.0,12.7568,12.805,12.7568,12.7943,88000.0
2005-11-09 10:40:00,23.9,23.9,23.85,23.85,37200.0,12.7997,12.7997,12.7729,12.7729,37200.0
2005-11-09 10:50:00,23.85,23.86,23.78,23.79,65200.0,12.7729,12.7783,12.7354,12.7408,65200.0
2005-11-09 11:00:00,23.78,23.83,23.75,23.83,87200.0,12.7354,12.7622,12.7193,12.7622,87200.0
2005-11-09 11:10:00,23.83,23.85,23.81,23.83,29800.0,12.7622,12.7729,12.7515,12.7622,29800.0
2005-11-09 11:20:00,23.84,23.85,23.83,23.83,24400.0,12.7675,12.7729,12.7622,12.7622,24400.0
2005-11-09 11:30:00,23.83,23.84,23.8,23.84,42600.0,12.7622,12.7675,12.7461,12.7675,42600.0
2005-11-09 11:40:00,23.84,23.85,23.83,23.85,33000.0,12.7675,12.7729,12.7622,12.7729,33000.0
2005-11-09 11:50:00,23.85,23.88,23.85,23.86,41800.0,12.7729,12.789,12.7729,12.7783,41800.0
2005-11-09 12:00:00,23.86,23.88,23.85,23.85,41600.0,12.7783,12.789,12.7729,12.7729,41600.0
2005-11-09 12:10:00,23.85,23.86,23.82,23.86,63800.0,12.7729,12.7783,12.7568,12.7783,63800.0
2005-11-09 12:20:00,23.86,23.93,23.85,23.93,126800.0,12.7783,12.8157,12.7729,12.8157,126800.0
2005-11-09 12:30:00,23.93,23.95,23.91,23.93,93200.0,12.8157,12.8265,12.805,12.8157,93200.0
2005-11-09 12:40:00,23.92,23.93,23.9,23.93,16800.0,12.8104,12.8157,12.7997,12.8157,16800.0
2005-11-09 12:50:00,23.93,23.96,23.93,23.95,68800.0,12.8157,12.8318,12.8157,12.8265,68800.0
2005-11-09 13:00:00,23.95,23.97,23.93,23.93,42200.0,12.8265,12.8372,12.8157,12.8157,42200.0
2005-11-09 13:10:00,23.93,23.93,23.91,23.91,38000.0,12.8157,12.8157,12.805,12.805,38000.0
2005-11-09 13:20:00,23.91,23.94,23.9,23.91,29600.0,12.805,12.8211,12.7997,12.805,29600.0
2005-11-09 13:30:00,23.9,23.92,23.9,23.91,34400.0,12.7997,12.8104,12.7997,12.805,34400.0
2005-11-09 13:40:00,23.9,23.92,23.89,23.91,51400.0,12.7997,12.8104,12.7943,12.805,51400.0
2005-11-09 13:50:00,23.91,23.93,23.86,23.86,40800.0,12.805,12.8157,12.7783,12.7783,40800.0
2005-11-09 14:00:00,23.87,23.88,23.85,23.88,23400.0,12.7836,12.789,12.7729,12.789,23400.0
2005-11-09 14:10:00,23.88,23.91,23.87,23.9,29800.0,12.789,12.805,12.7836,12.7997,29800.0
2005-11-09 14:20:00,23.9,23.9,23.86,23.88,28600.0,12.7997,12.7997,12.7783,12.789,28600.0
2005-11-09 14:30:00,23.89,23.93,23.88,23.93,34000.0,12.7943,12.8157,12.789,12.8157,34000.0
2005-11-09 14:40:00,23.93,23.94,23.9,23.9,32400.0,12.8157,12.8211,12.7997,12.7997,32400.0
2005-11-09 14:50:00,23.9,23.9,23.86,23.87,43400.0,12.7997,12.7997,12.7783,12.7836,43400.0
2005-11-09 15:00:00,23.88,23.95,23.87,23.94,50600.0,12.789,12.8265,12.7836,12.8211,50600.0
2005-11-09 15:10:00,23.95,23.96,23.93,23.94,83000.0,12.8265,12.8318,12.8157,12.8211,83000.0
2005-11-09 15:20:00,23.95,23.97,23.94,23.95,75800.0,12.8265,12.8372,12.8211,12.8265,75800.0
2005-11-09 15:30:00,23.95,23.97,23.93,23.95,107000.0,12.8265,12.8372,12.8157,12.8265,107000.0
2005-11-09 15:40:00,23.95,23.98,23.95,23.96,145600.0,12.8265,12.8425,12.8265,12.8318,145600.0
2005-11-09 15:50:00,23.95,23.96,23.92,23.92,124800.0,12.8265,12.8318,12.8104,12.8104,124800.0
2005-11-10 09:30:00,23.92,23.92,23.81,23.81,80200.0,12.8104,12.8104,12.7515,12.7515,80200.0
2005-11-10 09:40:00,23.84,23.97,23.84,23.95,96800.0,12.7675,12.8372,12.7675,12.8265,96800.0
2005-11-10 09:50:00,23.96,24.07,23.96,24.03,74600.0,12.8318,12.8907,12.8318,12.8693,74600.0
2005-11-10 10:00:00,24.03,24.05,24.01,24.03,57600.0,12.8693,12.88,12.8586,12.8693,57600.0
2005-11-10 10:10:00,24.04,24.05,23.98,24.02,53600.0,12.8747,12.88,12.8425,12.8639,53600.0
2005-11-10 10:20:00,24.02,24.02,24.0,24.0,58200.0,12.8639,12.8639,12.8532,12.8532,58200.0
2005-11-10 10:30:00,24.0,24.02,23.99,24.0,66600.0,12.8532,12.8639,12.8479,12.8532,66600.0
2005-11-10 10:40:00,23.99,24.0,23.99,24.0,23600.0,12.8479,12.8532,12.8479,12.8532,23600.0
2005-11-10 10:50:00,24.0,24.0,23.99,24.0,59800.0,12.8532,12.8532,12.8479,12.8532,59800.0
2005-11-10 11:00:00,24.0,24.0,23.99,24.0,59200.0,12.8532,12.8532,12.8479,12.8532,59200.0
2005-11-10 11:10:00,24.0,24.0,24.0,24.0,73200.0,12.8532,12.8532,12.8532,12.8532,73200.0
2005-11-10 11:20:00,24.0,24.06,24.0,24.04,129800.0,12.8532,12.8854,12.8532,12.8747,129800.0
2005-11-10 11:30:00,24.04,24.04,23.99,24.0,66200.0,12.8747,12.8747,12.8479,12.8532,66200.0
2005-11-10 11:40:00,23.99,24.0,23.97,24.0,41200.0,12.8479,12.8532,12.8372,12.8532,41200.0
2005-11-10 11:50:00,24.0,24.04,24.0,24.0,131200.0,12.8532,12.8747,12.8532,12.8532,131200.0
2005-11-10 12:00:00,24.0,24.01,23.99,24.0,98200.0,12.8532,12.8586,12.8479,12.8532,98200.0
2005-11-10 12:10:00,24.0,24.02,23.99,24.02,143000.0,12.8532,12.8639,12.8479,12.8639,143000.0
2005-11-10 12:20:00,24.02,24.06,24.02,24.04,70400.0,12.8639,12.8854,12.8639,12.8747,70400.0
2005-11-10 12:30:00,24.04,24.04,24.02,24.02,71600.0,12.8747,12.8747,12.8639,12.8639,71600.0
2005-11-10 12:40:00,24.02,24.02,24.0,24.02,46200.0,12.8639,12.8639,12.8532,12.8639,46200.0
2005-11-10 12:50:00,24.02,24.02,24.0,24.0,24200.0,12.8639,12.8639,12.8532,12.8532,24200.0
2005-11-10 13:00:00,24.01,24.05,24.0,24.05,85800.0,12.8586,12.88,12.8532,12.88,85800.0
2005-11-10 13:10:00,24.05,24.08,24.05,24.08,42000.0,12.88,12.8961,12.88,12.8961,42000.0
2005-11-10 13:20:00,24.08,24.1,24.07,24.09,46200.0,12.8961,12.9068,12.8907,12.9014,46200.0
2005-11-10 13:30:00,24.09,24.1,24.08,24.09,69400.0,12.9014,12.9068,12.8961,12.9014,69400.0
2005-11-10 13:40:00,24.09,24.14,24.09,24.14,146400.0,12.9014,12.9282,12.9014,12.9282,146400.0
2005-11-10 13:50:00,24.14,24.16,24.11,24.15,314200.0,12.9282,12.9389,12.9121,12.9336,314200.0
2005-11-10 14:00:00,24.14,24.17,24.13,24.15,149000.0,12.9282,12.9443,12.9229,12.9336,149000.0
2005-11-10 14:10:00,24.15,24.15,24.1,24.13,74800.0,12.9336,12.9336,12.9068,12.9229,74800.0
2005-11-10 14:20:00,24.13,24.13,24.12,24.13,68000.0,12.9229,12.9229,12.9175,12.9229,68000.0
2005-11-10 14:30:00,24.13,24.13,24.12,24.13,66000.0,12.9229,12.9229,12.9175,12.9229,66000.0
2005-11-10 14:40:00,24.12,24.16,24.12,24.13,68400.0,12.9175,12.9389,12.9175,12.9229,68400.0
2005-11-10 14:50:00,24.13,24.14,24.12,24.14,143200.0,12.9229,12.9282,12.9175,12.9282,143200.0
2005-11-10 15:00:00,24.14,24.15,24.13,24.13,106800.0,12.9282,12.9336,12.9229,12.9229,106800.0
2005-11-10 15:10:00,24.12,24.15,24.12,24.14,111800.0,12.9175,12.9336,12.9175,12.9282,111800.0
2005-11-10 15:20:00,24.14,24.15,24.13,24.13,59800.0,12.9282,12.9336,12.9229,12.9229,59800.0
2005-11-10 15:30:00,24.13,24.13,24.11,24.12,123800.0,12.9229,12.9229,12.9121,12.9175,123800.0
2005-11-10 15:40:00,24.12,24.13,24.09,24.11,123000.0,12.9175,12.9229,12.9014,12.9121,123000.0
2005-11-10 15:50:00,24.11,24.14,24.1,24.13,204200.0,12.9121,12.9282,12.9068,12.9229,204200.0
2005-11-11 09:30:00,24.08,24.09,23.96,24.04,90400.0,12.8961,12.9014,12.8318,12.8747,90400.0
2005-11-11 09:40:00,24.04,24.05,24.0,24.0,46000.0,12.8747,12.88,12.8532,12.8532,46000.0
2005-11-11 09:50:00,24.0,24.0,23.98,23.99,32600.0,12.8532,12.8532,12.8425,12.8479,32600.0
2005-11-11 10:00:00,23.99,23.99,23.97,23.98,42200.0,12.8479,12.8479,12.8372,12.8425,42200.0
2005-11-11 10:10:00,23.98,24.0,23.98,24.0,28200.0,12.8425,12.8532,12.8425,12.8532,28200.0
2005-11-11 10:20:00,24.0,24.05,23.99,24.03,70000.0,12.8532,12.88,12.8479,12.8693,70000.0
2005-11-11 10:30:00,24.03,24.05,24.03,24.04,23000.0,12.8693,12.88,12.8693,12.8747,23000.0
2005-11-11 10:40:00,24.04,24.06,24.04,24.04,26000.0,12.8747,12.8854,12.8747,12.8747,26000.0
2005-11-11 10:50:00,24.04,24.04,24.03,24.03,19000.0,12.8747,12.8747,12.8693,12.8693,19000.0
2005-11-11 11:00:00,24.03,24.04,24.02,24.03,21600.0,12.8693,12.8747,12.8639,12.8693,21600.0
2005-11-11 11:10:00,24.03,24.04,24.02,24.02,33800.0,12.8693,12.8747,12.8639,12.8639,33800.0
2005-11-11 11:20:00,24.02,24.02,24.0,24.0,21800.0,12.8639,12.8639,12.8532,12.8532,21800.0
2005-11-11 11:30:00,24.0,24.0,24.0,24.0,28200.0,12.8532,12.8532,12.8532,12.8532,28200.0
2005-11-11 11:40:00,24.0,24.0,24.0,24.0,41600.0,12.8532,12.8532,12.8532,12.8532,41600.0
2005-11-11 11:50:00,24.0,24.01,23.99,24.0,33400.0,12.8532,12.8586,12.8479,12.8532,33400.0
2005-11-11 12:00:00,24.0,24.0,23.99,24.0,44400.0,12.8532,12.8532,12.8479,12.8532,44400.0
2005-11-11 12:10:00,24.0,24.0,24.0,24.0,64200.0,12.8532,12.8532,12.8532,12.8532,64200.0
2005-11-11 12:20:00,24.0,24.01,24.0,24.01,11600.0,12.8532,12.8586,12.8532,12.8586,11600.0
2005-11-11 12:30:00,24.01,24.01,24.0,24.01,28200.0,12.8586,12.8586,12.8532,12.8586,28200.0
2005-11-11 12:40:00,24.01,24.01,24.0,24.0,31000.0,12.8586,12.8586,12.8532,12.8532,31000.0
2005-11-11 12:50:00,24.0,24.0,23.99,23.99,21200.0,12.8532,12.8532,12.8479,12.8479,21200.0
2005-11-11 13:00:00,23.99,24.0,23.98,24.0,21400.0,12.8479,12.8532,12.8425,12.8532,21400.0
2005-11-11 13:10:00,24.0,24.02,24.0,24.0,39200.0,12.8532,12.8639,12.8532,12.8532,39200.0
2005-11-11 13:20:00,24.02,24.02,24.0,24.0,36000.0,12.8639,12.8639,12.8532,12.8532,36000.0
2005-11-11 13:30:00,24.0,24.01,23.99,24.0,34800.0,12.8532,12.8586,12.8479,12.8532,34800.0
2005-11-11 13:40:00,24.0,24.01,23.99,24.0,19400.0,12.8532,12.8586,12.8479,12.8532,19400.0
2005-11-11 13:50:00,24.01,24.01,24.0,24.01,15000.0,12.8586,12.8586,12.8532,12.8586,15000.0
2005-11-11 14:00:00,24.01,24.02,24.0,24.0,44600.0,12.8586,12.8639,12.8532,12.8532,44600.0
2005-11-11 14:10:00,24.01,24.02,23.98,23.98,232200.0,12.8586,12.8639,12.8425,12.8425,232200.0
2005-11-11 14:20:00,23.98,24.0,23.98,24.0,23200.0,12.8425,12.8532,12.8425,12.8532,23200.0
2005-11-11 14:30:00,24.0,24.02,24.0,24.02,28200.0,12.8532,12.8639,12.8532,12.8639,28200.0
2005-11-11 14:40:00,24.02,24.03,24.0,24.02,35200.0,12.8639,12.8693,12.8532,12.8639,35200.0
2005-11-11 14:50:00,24.02,24.03,24.0,24.0,18000.0,12.8639,12.8693,12.8532,12.8532,18000.0
2005-11-11 15:00:00,24.0,24.03,24.0,24.02,14200.0,12.8532,12.8693,12.8532,12.8639,14200.0
2005-11-11 15:10:00,24.02,24.03,24.02,24.03,12400.0,12.8639,12.8693,12.8639,12.8693,12400.0
2005-11-11 15:20:00,24.03,24.03,24.02,24.03,44000.0,12.8693,12.8693,12.8639,12.8693,44000.0
2005-11-11 15:30:00,24.02,24.06,24.02,24.05,62400.0,12.8639,12.8854,12.8639,12.88,62400.0
2005-11-11 15:40:00,24.06,24.07,24.05,24.05,36800.0,12.8854,12.8907,12.88,12.88,36800.0
2005-11-11 15:50:00,24.06,24.06,24.03,24.04,77400.0,12.8854,12.8854,12.8693,12.8747,77400.0
2005-11-14 09:30:00,23.98,23.98,23.92,23.93,98600.0,12.8425,12.8425,12.8104,12.8157,98600.0
2005-11-14 09:40:00,23.93,23.96,23.91,23.94,54800.0,12.8157,12.8318,12.805,12.8211,54800.0
2005-11-14 09:50:00,23.95,23.98,23.95,23.97,42000.0,12.8265,12.8425,12.8265,12.8372,42000.0
2005-11-14 10:00:00,23.97,23.97,23.96,23.96,58600.0,12.8372,12.8372,12.8318,12.8318,58600.0
2005-11-14 10:10:00,23.96,24.0,23.96,23.97,41000.0,12.8318,12.8532,12.8318,12.8372,41000.0
2005-11-14 10:20:00,23.97,24.0,23.97,23.97,41400.0,12.8372,12.8532,12.8372,12.8372,41400.0
2005-11-14 10:30:00,23.98,23.98,23.96,23.97,45200.0,12.8425,12.8425,12.8318,12.8372,45200.0
2005-11-14 10:40:00,23.97,23.98,23.93,23.93,41600.0,12.8372,12.8425,12.8157,12.8157,41600.0
2005-11-14 10:50:00,23.93,23.97,23.93,23.95,26600.0,12.8157,12.8372,12.8157,12.8265,26600.0
2005-11-14 11:00:00,23.95,23.97,23.95,23.96,57000.0,12.8265,12.8372,12.8265,12.8318,57000.0
2005-11-14 11:10:00,23.96,23.99,23.95,23.99,32200.0,12.8318,12.8479,12.8265,12.8479,32200.0
2005-11-14 11:20:00,23.99,24.0,23.97,23.99,57200.0,12.8479,12.8532,12.8372,12.8479,57200.0
2005-11-14 11:30:00,23.99,24.0,23.98,24.0,34800.0,12.8479,12.8532,12.8425,12.8532,34800.0
2005-11-14 11:40:00,24.0,24.0,23.99,23.99,33000.0,12.8532,12.8532,12.8479,12.8479,33000.0
2005-11-14 11:50:00,23.99,24.0,23.99,23.99,39400.0,12.8479,12.8532,12.8479,12.8479,39400.0
2005-11-14 12:00:00,24.0,24.0,23.98,23.99,37800.0,12.8532,12.8532,12.8425,12.8479,37800.0
2005-11-14 12:10:00,23.99,24.0,23.98,23.99,43200.0,12.8479,12.8532,12.8425,12.8479,43200.0
2005-11-14 12:20:00,23.99,24.0,23.98,23.98,39000.0,12.8479,12.8532,12.8425,12.8425,39000.0
2005-11-14 12:30:00,23.98,23.98,23.97,23.98,28400.0,12.8425,12.8425,12.8372,12.8425,28400.0
2005-11-14 12:40:00,23.98,23.98,23.97,23.98,22000.0,12.8425,12.8425,12.8372,12.8425,22000.0
2005-11-14 12:50:00,23.97,23.98,23.97,23.97,23600.0,12.8372,12.8425,12.8372,12.8372,23600.0
2005-11-14 13:00:00,23.97,23.97,23.95,23.97,47000.0,12.8372,12.8372,12.8265,12.8372,47000.0
2005-11-14 13:10:00,23.97,23.98,23.97,23.98,24000.0,12.8372,12.8425,12.8372,12.8425,24000.0
2005-11-14 13:20:00,23.98,23.98,23.96,23.98,22400.0,12.8425,12.8425,12.8318,12.8425,22400.0
2005-11-14 13:30:00,23.98,24.0,23.98,23.99,34600.0,12.8425,12.8532,12.8425,12.8479,34600.0
2005-11-14 13:40:00,24.0,24.03,23.99,24.02,144200.0,12.8532,12.8693,12.8479,12.8639,144200.0
2005-11-14 13:50:00,24.02,24.02,24.0,24.0,73800.0,12.8639,12.8639,12.8532,12.8532,73800.0
2005-11-14 14:00:00,24.0,24.0,23.99,24.0,23400.0,12.8532,12.8532,12.8479,12.8532,23400.0
2005-11-14 14:10:00,24.0,24.0,23.96,23.96,44400.0,12.8532,12.8532,12.8318,12.8318,44400.0
2005-11-14 14:20:00,23.96,23.99,23.96,23.99,31600.0,12.8318,12.8479,12.8318,12.8479,31600.0
2005-11-14 14:30:00,23.99,24.0,23.98,24.0,32200.0,12.8479,12.8532,12.8425,12.8532,32200.0
2005-11-14 14:40:00,24.0,24.0,24.0,24.0,37600.0,12.8532,12.8532,12.8532,12.8532,37600.0
2005-11-14 14:50:00,24.0,24.0,23.99,24.0,14800.0,12.8532,12.8532,12.8479,12.8532,14800.0
2005-11-14 15:00:00,24.0,24.0,23.96,23.96,26800.0,12.8532,12.8532,12.8318,12.8318,26800.0
2005-11-14 15:10:00,23.97,23.97,23.95,23.97,74600.0,12.8372,12.8372,12.8265,12.8372,74600.0
2005-11-14 15:20:00,23.97,24.0,23.97,23.99,75000.0,12.8372,12.8532,12.8372,12.8479,75000.0
2005-11-14 15:30:00,23.99,24.01,23.99,24.01,214400.0,12.8479,12.8586,12.8479,12.8586,214400.0
2005-11-14 15:40:00,24.01,24.01,23.98,24.0,131800.0,12.8586,12.8586,12.8425,12.8532,131800.0
2005-11-14 15:50:00,24.0,24.02,23.98,24.01,142600.0,12.8532,12.8639,12.8425,12.8586,142600.0
2005-11-15 09:30:00,24.01,24.02,23.96,23.99,199000.0,12.8586,12.8639,12.8318,12.8479,199000.0
2005-11-15 09:40:00,23.97,24.0,23.96,24.0,52600.0,12.8372,12.8532,12.8318,12.8532,52600.0
2005-11-15 09:50:00,24.0,24.03,23.99,24.0,44400.0,12.8532,12.8693,12.8479,12.8532,44400.0
2005-11-15 10:00:00,24.0,24.0,23.97,23.98,40800.0,12.8532,12.8532,12.8372,12.8425,40800.0
2005-11-15 10:10:00,23.97,23.98,23.95,23.97,47800.0,12.8372,12.8425,12.8265,12.8372,47800.0
2005-11-15 10:20:00,23.97,23.99,23.97,23.99,77000.0,12.8372,12.8479,12.8372,12.8479,77000.0
2005-11-15 10:30:00,23.99,23.99,23.97,23.98,56800.0,12.8479,12.8479,12.8372,12.8425,56800.0
2005-11-15 10:40:00,23.98,23.99,23.98,23.99,29800.0,12.8425,12.8479,12.8425,12.8479,29800.0
2005-11-15 10:50:00,23.99,23.99,23.99,23.99,20400.0,12.8479,12.8479,12.8479,12.8479,20400.0
2005-11-15 11:00:00,23.99,23.99,23.97,23.97,30000.0,12.8479,12.8479,12.8372,12.8372,30000.0
2005-11-15 11:10:00,23.97,23.98,23.96,23.98,18200.0,12.8372,12.8425,12.8318,12.8425,18200.0
2005-11-15 11:20:00,23.98,23.99,23.97,23.98,20600.0,12.8425,12.8479,12.8372,12.8425,20600.0
2005-11-15 11:30:00,23.98,23.98,23.95,23.95,24200.0,12.8425,12.8425,12.8265,12.8265,24200.0
2005-11-15 11:40:00,23.95,23.95,23.93,23.93,19800.0,12.8265,12.8265,12.8157,12.8157,19800.0
2005-11-15 11:50:00,23.94,24.0,23.93,23.96,18800.0,12.8211,12.8532,12.8157,12.8318,18800.0
2005-11-15 12:00:00,23.97,23.98,23.97,23.98,17800.0,12.8372,12.8425,12.8372,12.8425,17800.0
2005-11-15 12:10:00,23.98,24.0,23.98,24.0,32600.0,12.8425,12.8532,12.8425,12.8532,32600.0
2005-11-15 12:20:00,24.0,24.0,23.98,23.98,24800.0,12.8532,12.8532,12.8425,12.8425,24800.0
2005-11-15 12:30:00,23.99,24.0,23.99,23.99,11800.0,12.8479,12.8532,12.8479,12.8479,11800.0
2005-11-15 12:40:00,24.0,24.0,23.98,23.99,23000.0,12.8532,12.8532,12.8425,12.8479,23000.0
2005-11-15 12:50:00,23.98,23.99,23.98,23.99,14000.0,12.8425,12.8479,12.8425,12.8479,14000.0
2005-11-15 13:00:00,23.99,24.0,23.99,23.99,14800.0,12.8479,12.8532,12.8479,12.8479,14800.0
2005-11-15 13:10:00,24.0,24.0,23.99,24.0,23600.0,12.8532,12.8532,12.8479,12.8532,23600.0
2005-11-15 13:20:00,23.99,23.99,23.94,23.95,34200.0,12.8479,12.8479,12.8211,12.8265,34200.0
2005-11-15 13:30:00,23.96,23.98,23.96,23.98,14600.0,12.8318,12.8425,12.8318,12.8425,14600.0
2005-11-15 13:40:00,23.97,23.98,23.95,23.96,18800.0,12.8372,12.8425,12.8265,12.8318,18800.0
2005-11-15 13:50:00,23.95,23.96,23.93,23.95,15400.0,12.8265,12.8318,12.8157,12.8265,15400.0
2005-11-15 14:00:00,23.95,23.96,23.92,23.93,20000.0,12.8265,12.8318,12.8104,12.8157,20000.0
2005-11-15 14:10:00,23.93,23.95,23.91,23.93,55200.0,12.8157,12.8265,12.805,12.8157,55200.0
2005-11-15 14:20:00,23.93,23.99,23.93,23.98,50000.0,12.8157,12.8479,12.8157,12.8425,50000.0
2005-11-15 14:30:00,23.98,24.0,23.97,24.0,42400.0,12.8425,12.8532,12.8372,12.8532,42400.0
2005-11-15 14:40:00,24.0,24.0,23.97,23.97,28200.0,12.8532,12.8532,12.8372,12.8372,28200.0
2005-11-15 14:50:00,23.98,23.98,23.93,23.94,32400.0,12.8425,12.8425,12.8157,12.8211,32400.0
2005-11-15 15:00:00,23.93,23.95,23.91,23.94,79200.0,12.8157,12.8265,12.805,12.8211,79200.0
2005-11-15 15:10:00,23.95,23.95,23.94,23.95,98800.0,12.8265,12.8265,12.8211,12.8265,98800.0
2005-11-15 15:20:00,23.95,23.97,23.94,23.95,85600.0,12.8265,12.8372,12.8211,12.8265,85600.0
2005-11-15 15:30:00,23.96,23.98,23.96,23.97,66800.0,12.8318,12.8425,12.8318,12.8372,66800.0
2005-11-15 15:40:00,23.97,23.98,23.97,23.97,64800.0,12.8372,12.8425,12.8372,12.8372,64800.0
2005-11-15 15:50:00,23.96,23.99,23.96,23.98,153400.0,12.8318,12.8479,12.8318,12.8425,153400.0
2005-11-16 09:30:00,23.99,24.0,23.93,24.0,58800.0,12.8479,12.8532,12.8157,12.8532,58800.0
2005-11-16 09:40:00,24.0,24.0,23.97,23.98,33000.0,12.8532,12.8532,12.8372,12.8425,33000.0
2005-11-16 09:50:00,23.98,23.99,23.97,23.98,35000.0,12.8425,12.8479,12.8372,12.8425,35000.0
2005-11-16 10:00:00,23.97,23.99,23.96,23.98,23800.0,12.8372,12.8479,12.8318,12.8425,23800.0
2005-11-16 10:10:00,23.98,23.98,23.95,23.96,17400.0,12.8425,12.8425,12.8265,12.8318,17400.0
2005-11-16 10:20:00,23.96,23.97,23.94,23.94,11400.0,12.8318,12.8372,12.8211,12.8211,11400.0
2005-11-16 10:30:00,23.93,23.95,23.91,23.93,19800.0,12.8157,12.8265,12.805,12.8157,19800.0
2005-11-16 10:40:00,23.93,23.95,23.93,23.95,189800.0,12.8157,12.8265,12.8157,12.8265,189800.0
2005-11-16 10:50:00,23.95,23.95,23.93,23.93,19800.0,12.8265,12.8265,12.8157,12.8157,19800.0
2005-11-16 11:00:00,23.93,23.93,23.86,23.88,27200.0,12.8157,12.8157,12.7783,12.789,27200.0
2005-11-16 11:10:00,23.88,23.89,23.86,23.89,10200.0,12.789,12.7943,12.7783,12.7943,10200.0
2005-11-16 11:20:00,23.89,23.91,23.89,23.91,25000.0,12.7943,12.805,12.7943,12.805,25000.0
2005-11-16 11:30:00,23.92,23.92,23.89,23.91,17800.0,12.8104,12.8104,12.7943,12.805,17800.0
2005-11-16 11:40:00,23.9,23.93,23.9,23.93,18400.0,12.7997,12.8157,12.7997,12.8157,18400.0
2005-11-16 11:50:00,23.92,23.94,23.9,23.9,13800.0,12.8104,12.8211,12.7997,12.7997,13800.0
2005-11-16 12:00:00,23.9,23.94,23.89,23.93,67800.0,12.7997,12.8211,12.7943,12.8157,67800.0
2005-11-16 12:10:00,23.93,23.95,23.93,23.95,27400.0,12.8157,12.8265,12.8157,12.8265,27400.0
2005-11-16 12:20:00,23.95,23.95,23.9,23.92,106800.0,12.8265,12.8265,12.7997,12.8104,106800.0
2005-11-16 12:30:00,23.92,23.93,23.92,23.93,39200.0,12.8104,12.8157,12.8104,12.8157,39200.0
2005-11-16 12:40:00,23.93,23.94,23.93,23.93,12400.0,12.8157,12.8211,12.8157,12.8157,12400.0
2005-11-16 12:50:00,23.93,23.93,23.9,23.93,80200.0,12.8157,12.8157,12.7997,12.8157,80200.0
2005-11-16 13:00:00,23.93,23.93,23.92,23.93,26800.0,12.8157,12.8157,12.8104,12.8157,26800.0
2005-11-16 13:10:00,23.93,23.93,23.93,23.93,9400.0,12.8157,12.8157,12.8157,12.8157,9400.0
2005-11-16 13:20:00,23.93,23.95,23.93,23.95,21800.0,12.8157,12.8265,12.8157,12.8265,21800.0
2005-11-16 13:30:00,23.95,23.95,23.92,23.94,35400.0,12.8265,12.8265,12.8104,12.8211,35400.0
2005-11-16 13:40:00,23.93,23.95,23.93,23.95,15800.0,12.8157,12.8265,12.8157,12.8265,15800.0
2005-11-16 13:50:00,23.95,23.95,23.93,23.93,37000.0,12.8265,12.8265,12.8157,12.8157,37000.0
2005-11-16 14:00:00,23.93,23.94,23.93,23.94,14600.0,12.8157,12.8211,12.8157,12.8211,14600.0
2005-11-16 14:10:00,23.95,23.95,23.93,23.93,28200.0,12.8265,12.8265,12.8157,12.8157,28200.0
2005-11-16 14:20:00,23.93,23.96,23.93,23.96,31000.0,12.8157,12.8318,12.8157,12.8318,31000.0
2005-11-16 14:30:00,23.95,23.95,23.9,23.92,60800.0,12.8265,12.8265,12.7997,12.8104,60800.0
2005-11-16 14:40:00,23.92,23.94,23.92,23.94,51600.0,12.8104,12.8211,12.8104,12.8211,51600.0
2005-11-16 14:50:00,23.93,23.95,23.93,23.94,27800.0,12.8157,12.8265,12.8157,12.8211,27800.0
2005-11-16 15:00:00,23.94,23.95,23.91,23.93,32400.0,12.8211,12.8265,12.805,12.8157,32400.0
2005-11-16 15:10:00,23.93,23.94,23.92,23.94,37400.0,12.8157,12.8211,12.8104,12.8211,37400.0
2005-11-16 15:20:00,23.94,23.94,23.91,23.93,45800.0,12.8211,12.8211,12.805,12.8157,45800.0
2005-11-16 15:30:00,23.93,23.93,23.92,23.93,74200.0,12.8157,12.8157,12.8104,12.8157,74200.0
2005-11-16 15:40:00,23.93,23.93,23.92,23.92,65800.0,12.8157,12.8157,12.8104,12.8104,65800.0
2005-11-16 15:50:00,23.93,23.93,23.92,23.93,142600.0,12.8157,12.8157,12.8104,12.8157,142600.0
2005-11-17 09:30:00,23.93,23.93,23.75,23.75,77200.0,12.8157,12.8157,12.7193,12.7193,77200.0
2005-11-17 09:40:00,23.75,23.85,23.75,23.79,52600.0,12.7193,12.7729,12.7193,12.7408,52600.0
2005-11-17 09:50:00,23.76,23.83,23.76,23.83,25800.0,12.7247,12.7622,12.7247,12.7622,25800.0
2005-11-17 10:00:00,23.83,23.86,23.83,23.86,42800.0,12.7622,12.7783,12.7622,12.7783,42800.0
2005-11-17 10:10:00,23.86,23.9,23.85,23.9,83600.0,12.7783,12.7997,12.7729,12.7997,83600.0
2005-11-17 10:20:00,23.89,23.89,23.8,23.81,63000.0,12.7943,12.7943,12.7461,12.7515,63000.0
2005-11-17 10:30:00,23.8,23.81,23.79,23.8,41600.0,12.7461,12.7515,12.7408,12.7461,41600.0
2005-11-17 10:40:00,23.8,23.81,23.75,23.75,89800.0,12.7461,12.7515,12.7193,12.7193,89800.0
2005-11-17 10:50:00,23.75,23.75,23.72,23.74,138200.0,12.7193,12.7193,12.7033,12.714,138200.0
2005-11-17 11:00:00,23.74,23.74,23.67,23.71,192800.0,12.714,12.714,12.6765,12.6979,192800.0
2005-11-17 11:10:00,23.71,23.73,23.71,23.73,31200.0,12.6979,12.7086,12.6979,12.7086,31200.0
2005-11-17 11:20:00,23.73,23.75,23.72,23.73,73800.0,12.7086,12.7193,12.7033,12.7086,73800.0
2005-11-17 11:30:00,23.73,23.74,23.73,23.73,86200.0,12.7086,12.714,12.7086,12.7086,86200.0
2005-11-17 11:40:00,23.73,23.73,23.7,23.7,78200.0,12.7086,12.7086,12.6926,12.6926,78200.0
2005-11-17 11:50:00,23.7,23.71,23.7,23.7,38200.0,12.6926,12.6979,12.6926,12.6926,38200.0
2005-11-17 12:00:00,23.7,23.7,23.7,23.7,79600.0,12.6926,12.6926,12.6926,12.6926,79600.0
2005-11-17 12:10:00,23.7,23.72,23.7,23.7,28600.0,12.6926,12.7033,12.6926,12.6926,28600.0
2005-11-17 12:20:00,23.7,23.71,23.7,23.71,30000.0,12.6926,12.6979,12.6926,12.6979,30000.0
2005-11-17 12:30:00,23.71,23.71,23.69,23.71,43400.0,12.6979,12.6979,12.6872,12.6979,43400.0
2005-11-17 12:40:00,23.71,23.72,23.71,23.71,28000.0,12.6979,12.7033,12.6979,12.6979,28000.0
2005-11-17 12:50:00,23.71,23.72,23.7,23.7,33600.0,12.6979,12.7033,12.6926,12.6926,33600.0
2005-11-17 13:00:00,23.7,23.71,23.7,23.71,43600.0,12.6926,12.6979,12.6926,12.6979,43600.0
2005-11-17 13:10:00,23.71,23.71,23.69,23.71,50200.0,12.6979,12.6979,12.6872,12.6979,50200.0
2005-11-17 13:20:00,23.71,23.72,23.7,23.71,220200.0,12.6979,12.7033,12.6926,12.6979,220200.0
2005-11-17 13:30:00,23.72,23.73,23.71,23.72,794200.0,12.7033,12.7086,12.6979,12.7033,794200.0
2005-11-17 13:40:00,23.72,23.72,23.7,23.7,35800.0,12.7033,12.7033,12.6926,12.6926,35800.0
2005-11-17 13:50:00,23.69,23.71,23.69,23.7,33800.0,12.6872,12.6979,12.6872,12.6926,33800.0
2005-11-17 14:00:00,23.7,23.7,23.68,23.69,116200.0,12.6926,12.6926,12.6819,12.6872,116200.0
2005-11-17 14:10:00,23.68,23.7,23.68,23.7,56000.0,12.6819,12.6926,12.6819,12.6926,56000.0
2005-11-17 14:20:00,23.7,23.71,23.7,23.7,107400.0,12.6926,12.6979,12.6926,12.6926,107400.0
2005-11-17 14:30:00,23.7,23.73,23.7,23.72,84600.0,12.6926,12.7086,12.6926,12.7033,84600.0
2005-11-17 14:40:00,23.72,23.72,23.71,23.72,37800.0,12.7033,12.7033,12.6979,12.7033,37800.0
2005-11-17 14:50:00,23.72,23.72,23.7,23.7,56000.0,12.7033,12.7033,12.6926,12.6926,56000.0
2005-11-17 15:00:00,23.7,23.73,23.7,23.72,83400.0,12.6926,12.7086,12.6926,12.7033,83400.0
2005-11-17 15:10:00,23.73,23.74,23.72,23.73,457200.0,12.7086,12.714,12.7033,12.7086,457200.0
2005-11-17 15:20:00,23.73,23.79,23.72,23.77,310400.0,12.7086,12.7408,12.7033,12.7301,310400.0
2005-11-17 15:30:00,23.77,23.82,23.77,23.81,185600.0,12.7301,12.7568,12.7301,12.7515,185600.0
2005-11-17 15:40:00,23.81,23.83,23.8,23.81,116200.0,12.7515,12.7622,12.7461,12.7515,116200.0
2005-11-17 15:50:00,23.82,23.82,23.8,23.81,129200.0,12.7568,12.7568,12.7461,12.7515,129200.0
2005-11-18 09:30:00,23.98,23.98,23.92,23.92,369600.0,12.8425,12.8425,12.8104,12.8104,369600.0
2005-11-18 09:40:00,23.92,23.93,23.86,23.88,26800.0,12.8104,12.8157,12.7783,12.789,26800.0
2005-11-18 09:50:00,23.88,23.95,23.88,23.88,57800.0,12.789,12.8265,12.789,12.789,57800.0
2005-11-18 10:00:00,23.87,23.91,23.87,23.9,50000.0,12.7836,12.805,12.7836,12.7997,50000.0
2005-11-18 10:10:00,23.9,23.93,23.9,23.93,36400.0,12.7997,12.8157,12.7997,12.8157,36400.0
2005-11-18 10:20:00,23.93,23.98,23.93,23.98,68400.0,12.8157,12.8425,12.8157,12.8425,68400.0
2005-11-18 10:30:00,23.97,23.98,23.91,23.93,48600.0,12.8372,12.8425,12.805,12.8157,48600.0
2005-11-18 10:40:00,23.93,23.95,23.91,23.92,47400.0,12.8157,12.8265,12.805,12.8104,47400.0
2005-11-18 10:50:00,23.93,23.93,23.9,23.9,35000.0,12.8157,12.8157,12.7997,12.7997,35000.0
2005-11-18 11:00:00,23.9,23.9,23.89,23.9,36200.0,12.7997,12.7997,12.7943,12.7997,36200.0
2005-11-18 11:10:00,23.9,23.91,23.88,23.89,48800.0,12.7997,12.805,12.789,12.7943,48800.0
2005-11-18 11:20:00,23.89,23.9,23.88,23.9,35400.0,12.7943,12.7997,12.789,12.7997,35400.0
2005-11-18 11:30:00,23.89,23.9,23.84,23.86,36600.0,12.7943,12.7997,12.7675,12.7783,36600.0
2005-11-18 11:40:00,23.85,23.89,23.85,23.88,8400.0,12.7729,12.7943,12.7729,12.789,8400.0
2005-11-18 11:50:00,23.88,23.88,23.83,23.86,30800.0,12.789,12.789,12.7622,12.7783,30800.0
2005-11-18 12:00:00,23.86,23.9,23.86,23.9,10800.0,12.7783,12.7997,12.7783,12.7997,10800.0
2005-11-18 12:10:00,23.9,23.9,23.89,23.89,26800.0,12.7997,12.7997,12.7943,12.7943,26800.0
2005-11-18 12:20:00,23.89,23.89,23.86,23.86,18800.0,12.7943,12.7943,12.7783,12.7783,18800.0
2005-11-18 12:30:00,23.86,23.86,23.82,23.83,27600.0,12.7783,12.7783,12.7568,12.7622,27600.0
2005-11-18 12:40:00,23.84,23.87,23.82,23.86,40000.0,12.7675,12.7836,12.7568,12.7783,40000.0
2005-11-18 12:50:00,23.86,23.86,23.86,23.86,13600.0,12.7783,12.7783,12.7783,12.7783,13600.0
2005-11-18 13:00:00,23.86,23.9,23.86,23.9,38400.0,12.7783,12.7997,12.7783,12.7997,38400.0
2005-11-18 13:10:00,23.9,23.9,23.88,23.9,27000.0,12.7997,12.7997,12.789,12.7997,27000.0
2005-11-18 13:20:00,23.9,23.9,23.89,23.89,26200.0,12.7997,12.7997,12.7943,12.7943,26200.0
2005-11-18 13:30:00,23.89,23.89,23.87,23.87,40200.0,12.7943,12.7943,12.7836,12.7836,40200.0
2005-11-18 13:40:00,23.88,23.88,23.87,23.88,29200.0,12.789,12.789,12.7836,12.789,29200.0
2005-11-18 13:50:00,23.87,23.9,23.86,23.89,33600.0,12.7836,12.7997,12.7783,12.7943,33600.0
2005-11-18 14:00:00,23.88,23.91,23.88,23.9,37000.0,12.789,12.805,12.789,12.7997,37000.0
2005-11-18 14:10:00,23.9,23.9,23.85,23.86,65200.0,12.7997,12.7997,12.7729,12.7783,65200.0
2005-11-18 14:20:00,23.86,23.86,23.85,23.85,64000.0,12.7783,12.7783,12.7729,12.7729,64000.0
2005-11-18 14:30:00,23.85,23.86,23.85,23.86,36400.0,12.7729,12.7783,12.7729,12.7783,36400.0
2005-11-18 14:40:00,23.86,23.89,23.86,23.86,69000.0,12.7783,12.7943,12.7783,12.7783,69000.0
2005-11-18 14:50:00,23.86,23.89,23.86,23.89,31600.0,12.7783,12.7943,12.7783,12.7943,31600.0
2005-11-18 15:00:00,23.88,23.89,23.86,23.86,53000.0,12.789,12.7943,12.7783,12.7783,53000.0
2005-11-18 15:10:00,23.86,23.88,23.86,23.87,95600.0,12.7783,12.789,12.7783,12.7836,95600.0
2005-11-18 15:20:00,23.86,23.88,23.85,23.86,54400.0,12.7783,12.789,12.7729,12.7783,54400.0
2005-11-18 15:30:00,23.86,23.88,23.86,23.88,41000.0,12.7783,12.789,12.7783,12.789,41000.0
2005-11-18 15:40:00,23.87,23.89,23.87,23.87,152200.0,12.7836,12.7943,12.7836,12.7836,152200.0
2005-11-18 15:50:00,23.87,23.88,23.86,23.86,232000.0,12.7836,12.789,12.7783,12.7783,232000.0
2005-11-21 09:30:00,23.82,23.86,23.78,23.85,69800.0,12.7568,12.7783,12.7354,12.7729,69800.0
2005-11-21 09:40:00,23.85,23.9,23.85,23.87,83000.0,12.7729,12.7997,12.7729,12.7836,83000.0
2005-11-21 09:50:00,23.87,23.87,23.83,23.85,84800.0,12.7836,12.7836,12.7622,12.7729,84800.0
2005-11-21 10:00:00,23.85,23.88,23.82,23.84,105000.0,12.7729,12.789,12.7568,12.7675,105000.0
2005-11-21 10:10:00,23.83,23.83,23.81,23.81,49800.0,12.7622,12.7622,12.7515,12.7515,49800.0
2005-11-21 10:20:00,23.81,23.84,23.8,23.8,50800.0,12.7515,12.7675,12.7461,12.7461,50800.0
2005-11-21 10:30:00,23.8,23.8,23.73,23.75,99800.0,12.7461,12.7461,12.7086,12.7193,99800.0
2005-11-21 10:40:00,23.75,23.78,23.75,23.78,54000.0,12.7193,12.7354,12.7193,12.7354,54000.0
2005-11-21 10:50:00,23.77,23.79,23.76,23.79,49600.0,12.7301,12.7408,12.7247,12.7408,49600.0
2005-11-21 11:00:00,23.79,23.83,23.79,23.83,101200.0,12.7408,12.7622,12.7408,12.7622,101200.0
2005-11-21 11:10:00,23.83,23.83,23.78,23.79,73400.0,12.7622,12.7622,12.7354,12.7408,73400.0
2005-11-21 11:20:00,23.79,23.82,23.79,23.82,46200.0,12.7408,12.7568,12.7408,12.7568,46200.0
2005-11-21 11:30:00,23.82,23.82,23.79,23.8,60800.0,12.7568,12.7568,12.7408,12.7461,60800.0
2005-11-21 11:40:00,23.81,23.83,23.8,23.83,34200.0,12.7515,12.7622,12.7461,12.7622,34200.0
2005-11-21 11:50:00,23.83,23.85,23.83,23.85,36000.0,12.7622,12.7729,12.7622,12.7729,36000.0
2005-11-21 12:00:00,23.84,23.86,23.84,23.86,33400.0,12.7675,12.7783,12.7675,12.7783,33400.0
2005-11-21 12:10:00,23.86,23.93,23.86,23.93,83200.0,12.7783,12.8157,12.7783,12.8157,83200.0
2005-11-21 12:20:00,23.92,23.95,23.89,23.89,51400.0,12.8104,12.8265,12.7943,12.7943,51400.0
2005-11-21 12:30:00,23.88,23.89,23.85,23.86,46400.0,12.789,12.7943,12.7729,12.7783,46400.0
2005-11-21 12:40:00,23.86,23.89,23.85,23.86,37600.0,12.7783,12.7943,12.7729,12.7783,37600.0
2005-11-21 12:50:00,23.86,23.88,23.85,23.87,88200.0,12.7783,12.789,12.7729,12.7836,88200.0
2005-11-21 13:00:00,23.86,23.88,23.86,23.86,30200.0,12.7783,12.789,12.7783,12.7783,30200.0
2005-11-21 13:10:00,23.86,23.89,23.86,23.86,39000.0,12.7783,12.7943,12.7783,12.7783,39000.0
2005-11-21 13:20:00,23.86,23.86,23.84,23.85,35200.0,12.7783,12.7783,12.7675,12.7729,35200.0
2005-11-21 13:30:00,23.85,23.85,23.83,23.85,40200.0,12.7729,12.7729,12.7622,12.7729,40200.0
2005-11-21 13:40:00,23.85,23.85,23.83,23.83,28800.0,12.7729,12.7729,12.7622,12.7622,28800.0
2005-11-21 13:50:00,23.83,23.84,23.82,23.84,54600.0,12.7622,12.7675,12.7568,12.7675,54600.0
2005-11-21 14:00:00,23.84,23.85,23.84,23.85,31200.0,12.7675,12.7729,12.7675,12.7729,31200.0
2005-11-21 14:10:00,23.85,23.86,23.82,23.85,42200.0,12.7729,12.7783,12.7568,12.7729,42200.0
2005-11-21 14:20:00,23.85,23.86,23.83,23.85,73400.0,12.7729,12.7783,12.7622,12.7729,73400.0
2005-11-21 14:30:00,23.85,23.85,23.83,23.83,79200.0,12.7729,12.7729,12.7622,12.7622,79200.0
2005-11-21 14:40:00,23.82,23.85,23.82,23.84,45400.0,12.7568,12.7729,12.7568,12.7675,45400.0
2005-11-21 14:50:00,23.84,23.84,23.82,23.82,55800.0,12.7675,12.7675,12.7568,12.7568,55800.0
2005-11-21 15:00:00,23.82,23.85,23.82,23.85,39400.0,12.7568,12.7729,12.7568,12.7729,39400.0
2005-11-21 15:10:00,23.85,23.88,23.85,23.86,45400.0,12.7729,12.789,12.7729,12.7783,45400.0
2005-11-21 15:20:00,23.86,23.88,23.85,23.86,50200.0,12.7783,12.789,12.7729,12.7783,50200.0
2005-11-21 15:30:00,23.86,23.88,23.85,23.88,102800.0,12.7783,12.789,12.7729,12.789,102800.0
2005-11-21 15:40:00,23.88,23.89,23.86,23.88,116800.0,12.789,12.7943,12.7783,12.789,116800.0
2005-11-21 15:50:00,23.88,23.88,23.85,23.86,139200.0,12.789,12.789,12.7729,12.7783,139200.0
2005-11-22 09:30:00,23.85,23.88,23.81,23.85,85600.0,12.7729,12.789,12.7515,12.7729,85600.0
2005-11-22 09:40:00,23.85,23.88,23.83,23.88,99000.0,12.7729,12.789,12.7622,12.789,99000.0
2005-11-22 09:50:00,23.88,23.9,23.86,23.89,151400.0,12.789,12.7997,12.7783,12.7943,151400.0
2005-11-22 10:00:00,23.89,23.91,23.88,23.89,46800.0,12.7943,12.805,12.789,12.7943,46800.0
2005-11-22 10:10:00,23.89,23.93,23.87,23.93,55600.0,12.7943,12.8157,12.7836,12.8157,55600.0
2005-11-22 10:20:00,23.93,23.93,23.91,23.92,56400.0,12.8157,12.8157,12.805,12.8104,56400.0
2005-11-22 10:30:00,23.91,23.95,23.91,23.95,35200.0,12.805,12.8265,12.805,12.8265,35200.0
2005-11-22 10:40:00,23.95,23.98,23.95,23.96,70400.0,12.8265,12.8425,12.8265,12.8318,70400.0
2005-11-22 10:50:00,23.96,24.0,23.96,23.98,48200.0,12.8318,12.8532,12.8318,12.8425,48200.0
2005-11-22 11:00:00,23.99,24.0,23.97,24.0,40000.0,12.8479,12.8532,12.8372,12.8532,40000.0
2005-11-22 11:10:00,24.0,24.0,23.99,24.0,111400.0,12.8532,12.8532,12.8479,12.8532,111400.0
2005-11-22 11:20:00,24.0,24.03,23.99,24.02,251400.0,12.8532,12.8693,12.8479,12.8639,251400.0
2005-11-22 11:30:00,24.02,24.03,24.0,24.03,267600.0,12.8639,12.8693,12.8532,12.8693,267600.0
2005-11-22 11:40:00,24.03,24.03,24.01,24.02,44000.0,12.8693,12.8693,12.8586,12.8639,44000.0
2005-11-22 11:50:00,24.02,24.03,24.02,24.03,119000.0,12.8639,12.8693,12.8639,12.8693,119000.0
2005-11-22 12:00:00,24.03,24.04,24.02,24.03,51000.0,12.8693,12.8747,12.8639,12.8693,51000.0
2005-11-22 12:10:00,24.03,24.04,24.03,24.03,56200.0,12.8693,12.8747,12.8693,12.8693,56200.0
2005-11-22 12:20:00,24.03,24.03,24.02,24.02,31600.0,12.8693,12.8693,12.8639,12.8639,31600.0
2005-11-22 12:30:00,24.02,24.02,24.01,24.01,89400.0,12.8639,12.8639,12.8586,12.8586,89400.0
2005-11-22 12:40:00,24.02,24.02,24.01,24.01,40800.0,12.8639,12.8639,12.8586,12.8586,40800.0
2005-11-22 12:50:00,24.01,24.02,24.01,24.02,24200.0,12.8586,12.8639,12.8586,12.8639,24200.0
2005-11-22 13:00:00,24.02,24.03,24.0,24.02,146000.0,12.8639,12.8693,12.8532,12.8639,146000.0
2005-11-22 13:10:00,24.02,24.03,24.01,24.01,28000.0,12.8639,12.8693,12.8586,12.8586,28000.0
2005-11-22 13:20:00,24.02,24.02,24.0,24.02,23800.0,12.8639,12.8639,12.8532,12.8639,23800.0
2005-11-22 13:30:00,24.02,24.03,24.0,24.01,35800.0,12.8639,12.8693,12.8532,12.8586,35800.0
2005-11-22 13:40:00,24.01,24.02,24.0,24.01,21200.0,12.8586,12.8639,12.8532,12.8586,21200.0
2005-11-22 13:50:00,24.01,24.03,24.0,24.02,45800.0,12.8586,12.8693,12.8532,12.8639,45800.0
2005-11-22 14:00:00,24.01,24.05,24.01,24.05,141800.0,12.8586,12.88,12.8586,12.88,141800.0
2005-11-22 14:10:00,24.05,24.05,23.99,24.0,64600.0,12.88,12.88,12.8479,12.8532,64600.0
2005-11-22 14:20:00,24.0,24.02,24.0,24.0,39000.0,12.8532,12.8639,12.8532,12.8532,39000.0
2005-11-22 14:30:00,24.0,24.02,23.99,24.01,48000.0,12.8532,12.8639,12.8479,12.8586,48000.0
2005-11-22 14:40:00,24.01,24.04,24.0,24.04,68600.0,12.8586,12.8747,12.8532,12.8747,68600.0
2005-11-22 14:50:00,24.04,24.05,24.01,24.02,122200.0,12.8747,12.88,12.8586,12.8639,122200.0
2005-11-22 15:00:00,24.02,24.04,24.02,24.03,74600.0,12.8639,12.8747,12.8639,12.8693,74600.0
2005-11-22 15:10:00,24.03,24.03,23.99,23.99,81000.0,12.8693,12.8693,12.8479,12.8479,81000.0
2005-11-22 15:20:00,23.99,24.0,23.96,23.97,111600.0,12.8479,12.8532,12.8318,12.8372,111600.0
2005-11-22 15:30:00,23.96,23.97,23.95,23.95,185600.0,12.8318,12.8372,12.8265,12.8265,185600.0
2005-11-22 15:40:00,23.95,23.99,23.95,23.97,193000.0,12.8265,12.8479,12.8265,12.8372,193000.0
2005-11-22 15:50:00,23.97,23.97,23.96,23.96,139000.0,12.8372,12.8372,12.8318,12.8318,139000.0
2005-11-23 09:30:00,23.98,24.0,23.93,23.99,50400.0,12.8425,12.8532,12.8157,12.8479,50400.0
2005-11-23 09:40:00,23.99,23.99,23.93,23.93,22600.0,12.8479,12.8479,12.8157,12.8157,22600.0
2005-11-23 09:50:00,23.93,24.0,23.93,24.0,35400.0,12.8157,12.8532,12.8157,12.8532,35400.0
2005-11-23 10:00:00,24.0,24.0,23.99,24.0,37000.0,12.8532,12.8532,12.8479,12.8532,37000.0
2005-11-23 10:10:00,24.0,24.0,24.0,24.0,56000.0,12.8532,12.8532,12.8532,12.8532,56000.0
2005-11-23 10:20:00,24.0,24.02,24.0,24.0,26200.0,12.8532,12.8639,12.8532,12.8532,26200.0
2005-11-23 10:30:00,24.0,24.0,23.98,24.0,42800.0,12.8532,12.8532,12.8425,12.8532,42800.0
2005-11-23 10:40:00,24.0,24.0,23.95,23.96,33000.0,12.8532,12.8532,12.8265,12.8318,33000.0
2005-11-23 10:50:00,23.96,23.97,23.94,23.96,41400.0,12.8318,12.8372,12.8211,12.8318,41400.0
2005-11-23 11:00:00,23.96,24.0,23.96,23.99,47400.0,12.8318,12.8532,12.8318,12.8479,47400.0
2005-11-23 11:10:00,23.99,24.0,23.98,24.0,61800.0,12.8479,12.8532,12.8425,12.8532,61800.0
2005-11-23 11:20:00,23.99,24.03,23.99,24.03,81800.0,12.8479,12.8693,12.8479,12.8693,81800.0
2005-11-23 11:30:00,24.03,24.03,24.0,24.02,25800.0,12.8693,12.8693,12.8532,12.8639,25800.0
2005-11-23 11:40:00,24.02,24.04,24.0,24.03,42000.0,12.8639,12.8747,12.8532,12.8693,42000.0
2005-11-23 11:50:00,24.03,24.05,24.02,24.05,69800.0,12.8693,12.88,12.8639,12.88,69800.0
2005-11-23 12:00:00,24.05,24.05,24.02,24.02,56600.0,12.88,12.88,12.8639,12.8639,56600.0
2005-11-23 12:10:00,24.03,24.03,24.02,24.03,16200.0,12.8693,12.8693,12.8639,12.8693,16200.0
2005-11-23 12:20:00,24.03,24.03,24.02,24.03,13800.0,12.8693,12.8693,12.8639,12.8693,13800.0
2005-11-23 12:30:00,24.03,24.04,24.02,24.03,53600.0,12.8693,12.8747,12.8639,12.8693,53600.0
2005-11-23 12:40:00,24.02,24.05,24.02,24.04,51200.0,12.8639,12.88,12.8639,12.8747,51200.0
2005-11-23 12:50:00,24.05,24.05,24.04,24.05,28200.0,12.88,12.88,12.8747,12.88,28200.0
2005-11-23 13:00:00,24.05,24.06,24.05,24.06,18800.0,12.88,12.8854,12.88,12.8854,18800.0
2005-11-23 13:10:00,24.06,24.06,24.04,24.05,15600.0,12.8854,12.8854,12.8747,12.88,15600.0
2005-11-23 13:20:00,24.05,24.06,24.05,24.05,21400.0,12.88,12.8854,12.88,12.88,21400.0
2005-11-23 13:30:00,24.05,24.07,24.05,24.07,58400.0,12.88,12.8907,12.88,12.8907,58400.0
2005-11-23 13:40:00,24.06,24.08,24.06,24.08,20200.0,12.8854,12.8961,12.8854,12.8961,20200.0
2005-11-23 13:50:00,24.08,24.08,24.07,24.08,19200.0,12.8961,12.8961,12.8907,12.8961,19200.0
2005-11-23 14:00:00,24.08,24.09,24.08,24.09,22200.0,12.8961,12.9014,12.8961,12.9014,22200.0
2005-11-23 14:10:00,24.09,24.09,24.07,24.09,42600.0,12.9014,12.9014,12.8907,12.9014,42600.0
2005-11-23 14:20:00,24.09,24.1,24.09,24.1,50800.0,12.9014,12.9068,12.9014,12.9068,50800.0
2005-11-23 14:30:00,24.1,24.1,24.08,24.1,29800.0,12.9068,12.9068,12.8961,12.9068,29800.0
2005-11-23 14:40:00,24.09,24.1,24.07,24.08,36200.0,12.9014,12.9068,12.8907,12.8961,36200.0
2005-11-23 14:50:00,24.08,24.08,24.07,24.07,34800.0,12.8961,12.8961,12.8907,12.8907,34800.0
2005-11-23 15:00:00,24.07,24.07,24.04,24.05,26200.0,12.8907,12.8907,12.8747,12.88,26200.0
2005-11-23 15:10:00,24.05,24.05,24.02,24.04,44000.0,12.88,12.88,12.8639,12.8747,44000.0
2005-11-23 15:20:00,24.04,24.05,24.04,24.05,69800.0,12.8747,12.88,12.8747,12.88,69800.0
2005-11-23 15:30:00,24.05,24.09,24.05,24.07,53000.0,12.88,12.9014,12.88,12.8907,53000.0
2005-11-23 15:40:00,24.06,24.08,24.06,24.07,32200.0,12.8854,12.8961,12.8854,12.8907,32200.0
2005-11-23 15:50:00,24.07,24.08,24.04,24.07,80200.0,12.8907,12.8961,12.8747,12.8907,80200.0
2005-11-25 09:30:00,24.08,24.09,24.03,24.08,52000.0,12.8961,12.9014,12.8693,12.8961,52000.0
2005-11-25 09:40:00,24.08,24.1,24.08,24.09,21400.0,12.8961,12.9068,12.8961,12.9014,21400.0
2005-11-25 09:50:00,24.08,24.13,24.08,24.09,49400.0,12.8961,12.9229,12.8961,12.9014,49400.0
2005-11-25 10:00:00,24.08,24.1,24.08,24.09,11000.0,12.8961,12.9068,12.8961,12.9014,11000.0
2005-11-25 10:10:00,24.09,24.13,24.09,24.11,24000.0,12.9014,12.9229,12.9014,12.9121,24000.0
2005-11-25 10:20:00,24.11,24.12,24.06,24.06,24800.0,12.9121,12.9175,12.8854,12.8854,24800.0
2005-11-25 10:30:00,24.06,24.08,24.02,24.02,22800.0,12.8854,12.8961,12.8639,12.8639,22800.0
2005-11-25 10:40:00,24.02,24.1,24.02,24.1,21200.0,12.8639,12.9068,12.8639,12.9068,21200.0
2005-11-25 10:50:00,24.1,24.13,24.1,24.1,26400.0,12.9068,12.9229,12.9068,12.9068,26400.0
2005-11-25 11:00:00,24.11,24.11,24.07,24.07,29200.0,12.9121,12.9121,12.8907,12.8907,29200.0
2005-11-25 11:10:00,24.07,24.08,24.06,24.07,24000.0,12.8907,12.8961,12.8854,12.8907,24000.0
2005-11-25 11:20:00,24.07,24.07,24.04,24.06,28800.0,12.8907,12.8907,12.8747,12.8854,28800.0
2005-11-25 11:30:00,24.06,24.07,24.04,24.04,23200.0,12.8854,12.8907,12.8747,12.8747,23200.0
2005-11-25 11:40:00,24.04,24.05,24.04,24.05,27200.0,12.8747,12.88,12.8747,12.88,27200.0
2005-11-25 11:50:00,24.05,24.07,24.05,24.07,21800.0,12.88,12.8907,12.88,12.8907,21800.0
2005-11-25 12:00:00,24.07,24.07,24.06,24.06,24600.0,12.8907,12.8907,12.8854,12.8854,24600.0
2005-11-25 12:10:00,24.06,24.08,24.05,24.07,21000.0,12.8854,12.8961,12.88,12.8907,21000.0
2005-11-25 12:20:00,24.07,24.09,24.07,24.08,19800.0,12.8907,12.9014,12.8907,12.8961,19800.0
2005-11-25 12:30:00,24.08,24.09,24.06,24.06,32000.0,12.8961,12.9014,12.8854,12.8854,32000.0
2005-11-25 12:40:00,24.05,24.06,24.04,24.05,24400.0,12.88,12.8854,12.8747,12.88,24400.0
2005-11-25 12:50:00,24.05,24.08,24.05,24.06,33000.0,12.88,12.8961,12.88,12.8854,33000.0
2005-11-25 13:00:00,24.05,24.05,24.05,24.05,56200.0,12.88,12.88,12.88,12.88,56200.0
2005-11-25 13:10:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 13:20:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 13:30:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 13:40:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 13:50:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 14:00:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 14:10:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 14:20:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 14:30:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 14:40:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 14:50:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 15:00:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 15:10:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 15:20:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 15:30:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 15:40:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 15:50:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-28 09:30:00,24.0,24.0,23.9,23.92,80800.0,12.8532,12.8532,12.7997,12.8104,80800.0
2005-11-28 09:40:00,23.92,23.96,23.88,23.96,30200.0,12.8104,12.8318,12.789,12.8318,30200.0
2005-11-28 09:50:00,23.94,24.0,23.92,23.95,48000.0,12.8211,12.8532,12.8104,12.8265,48000.0
2005-11-28 10:00:00,23.94,24.02,23.94,24.02,50000.0,12.8211,12.8639,12.8211,12.8639,50000.0
2005-11-28 10:10:00,24.02,24.02,24.0,24.01,23400.0,12.8639,12.8639,12.8532,12.8586,23400.0
2005-11-28 10:20:00,24.0,24.02,24.0,24.0,46000.0,12.8532,12.8639,12.8532,12.8532,46000.0
2005-11-28 10:30:00,24.0,24.02,23.99,24.02,28200.0,12.8532,12.8639,12.8479,12.8639,28200.0
2005-11-28 10:40:00,24.01,24.02,24.0,24.02,62200.0,12.8586,12.8639,12.8532,12.8639,62200.0
2005-11-28 10:50:00,24.02,24.03,24.0,24.01,41200.0,12.8639,12.8693,12.8532,12.8586,41200.0
2005-11-28 11:00:00,24.01,24.03,24.0,24.0,78200.0,12.8586,12.8693,12.8532,12.8532,78200.0
2005-11-28 11:10:00,24.0,24.0,23.98,23.99,83800.0,12.8532,12.8532,12.8425,12.8479,83800.0
2005-11-28 11:20:00,23.99,24.0,23.99,23.99,55800.0,12.8479,12.8532,12.8479,12.8479,55800.0
2005-11-28 11:30:00,23.99,24.0,23.98,24.0,55800.0,12.8479,12.8532,12.8425,12.8532,55800.0
2005-11-28 11:40:00,24.0,24.06,24.0,24.05,97400.0,12.8532,12.8854,12.8532,12.88,97400.0
2005-11-28 11:50:00,24.05,24.06,24.03,24.04,24200.0,12.88,12.8854,12.8693,12.8747,24200.0
2005-11-28 12:00:00,24.03,24.04,24.01,24.02,29000.0,12.8693,12.8747,12.8586,12.8639,29000.0
2005-11-28 12:10:00,24.02,24.03,24.0,24.0,17800.0,12.8639,12.8693,12.8532,12.8532,17800.0
2005-11-28 12:20:00,24.0,24.02,24.0,24.01,13000.0,12.8532,12.8639,12.8532,12.8586,13000.0
2005-11-28 12:30:00,24.01,24.05,24.01,24.05,25000.0,12.8586,12.88,12.8586,12.88,25000.0
2005-11-28 12:40:00,24.05,24.05,24.01,24.02,25000.0,12.88,12.88,12.8586,12.8639,25000.0
2005-11-28 12:50:00,24.02,24.03,23.99,24.0,25600.0,12.8639,12.8693,12.8479,12.8532,25600.0
2005-11-28 13:00:00,24.0,24.01,23.98,24.0,42000.0,12.8532,12.8586,12.8425,12.8532,42000.0
2005-11-28 13:10:00,24.0,24.03,24.0,24.01,33200.0,12.8532,12.8693,12.8532,12.8586,33200.0
2005-11-28 13:20:00,24.02,24.03,24.0,24.03,33400.0,12.8639,12.8693,12.8532,12.8693,33400.0
2005-11-28 13:30:00,24.03,24.03,24.02,24.03,13800.0,12.8693,12.8693,12.8639,12.8693,13800.0
2005-11-28 13:40:00,24.02,24.03,24.0,24.01,38800.0,12.8639,12.8693,12.8532,12.8586,38800.0
2005-11-28 13:50:00,24.01,24.03,24.0,24.03,15800.0,12.8586,12.8693,12.8532,12.8693,15800.0
2005-11-28 14:00:00,24.03,24.03,24.01,24.03,45200.0,12.8693,12.8693,12.8586,12.8693,45200.0
2005-11-28 14:10:00,24.03,24.04,24.03,24.03,84400.0,12.8693,12.8747,12.8693,12.8693,84400.0
2005-11-28 14:20:00,24.03,24.04,24.0,24.02,370000.0,12.8693,12.8747,12.8532,12.8639,370000.0
2005-11-28 14:30:00,24.02,24.02,23.99,24.0,125200.0,12.8639,12.8639,12.8479,12.8532,125200.0
2005-11-28 14:40:00,24.0,24.0,23.98,24.0,101200.0,12.8532,12.8532,12.8425,12.8532,101200.0
2005-11-28 14:50:00,24.0,24.03,23.99,24.02,504400.0,12.8532,12.8693,12.8479,12.8639,504400.0
2005-11-28 15:00:00,24.01,24.03,24.0,24.03,50600.0,12.8586,12.8693,12.8532,12.8693,50600.0
2005-11-28 15:10:00,24.03,24.03,24.0,24.02,62800.0,12.8693,12.8693,12.8532,12.8639,62800.0
2005-11-28 15:20:00,24.02,24.03,24.01,24.02,67200.0,12.8639,12.8693,12.8586,12.8639,67200.0
2005-11-28 15:30:00,24.02,24.03,23.99,24.0,141200.0,12.8639,12.8693,12.8479,12.8532,141200.0
2005-11-28 15:40:00,24.0,24.02,23.99,24.01,46800.0,12.8532,12.8639,12.8479,12.8586,46800.0
2005-11-28 15:50:00,24.02,24.03,24.0,24.02,103800.0,12.8639,12.8693,12.8532,12.8639,103800.0
2005-11-29 09:30:00,24.08,24.18,24.08,24.18,76400.0,12.8961,12.9496,12.8961,12.9496,76400.0
2005-11-29 09:40:00,24.18,24.22,24.16,24.16,65200.0,12.9496,12.9711,12.9389,12.9389,65200.0
2005-11-29 09:50:00,24.17,24.2,24.15,24.16,47800.0,12.9443,12.9603,12.9336,12.9389,47800.0
2005-11-29 10:00:00,24.15,24.17,24.14,24.16,150200.0,12.9336,12.9443,12.9282,12.9389,150200.0
2005-11-29 10:10:00,24.16,24.2,24.15,24.2,50000.0,12.9389,12.9603,12.9336,12.9603,50000.0
2005-11-29 10:20:00,24.19,24.21,24.15,24.21,81600.0,12.955,12.9657,12.9336,12.9657,81600.0
2005-11-29 10:30:00,24.2,24.23,24.18,24.22,62400.0,12.9603,12.9764,12.9496,12.9711,62400.0
2005-11-29 10:40:00,24.22,24.23,24.2,24.21,48800.0,12.9711,12.9764,12.9603,12.9657,48800.0
2005-11-29 10:50:00,24.21,24.21,24.18,24.2,39400.0,12.9657,12.9657,12.9496,12.9603,39400.0
2005-11-29 11:00:00,24.2,24.2,24.18,24.19,47600.0,12.9603,12.9603,12.9496,12.955,47600.0
2005-11-29 11:10:00,24.19,24.22,24.18,24.22,44800.0,12.955,12.9711,12.9496,12.9711,44800.0
2005-11-29 11:20:00,24.21,24.25,24.21,24.23,70400.0,12.9657,12.9871,12.9657,12.9764,70400.0
2005-11-29 11:30:00,24.23,24.24,24.21,24.23,326000.0,12.9764,12.9818,12.9657,12.9764,326000.0
2005-11-29 11:40:00,24.23,24.23,24.2,24.21,336200.0,12.9764,12.9764,12.9603,12.9657,336200.0
2005-11-29 11:50:00,24.21,24.21,24.18,24.18,52400.0,12.9657,12.9657,12.9496,12.9496,52400.0
2005-11-29 12:00:00,24.18,24.2,24.15,24.16,291200.0,12.9496,12.9603,12.9336,12.9389,291200.0
2005-11-29 12:10:00,24.15,24.18,24.15,24.15,35600.0,12.9336,12.9496,12.9336,12.9336,35600.0
2005-11-29 12:20:00,24.16,24.16,24.14,24.15,32400.0,12.9389,12.9389,12.9282,12.9336,32400.0
2005-11-29 12:30:00,24.15,24.16,24.14,24.16,23200.0,12.9336,12.9389,12.9282,12.9389,23200.0
2005-11-29 12:40:00,24.16,24.17,24.16,24.16,32800.0,12.9389,12.9443,12.9389,12.9389,32800.0
2005-11-29 12:50:00,24.16,24.17,24.15,24.15,24000.0,12.9389,12.9443,12.9336,12.9336,24000.0
2005-11-29 13:00:00,24.15,24.16,24.15,24.16,37400.0,12.9336,12.9389,12.9336,12.9389,37400.0
2005-11-29 13:10:00,24.15,24.17,24.15,24.16,110200.0,12.9336,12.9443,12.9336,12.9389,110200.0
2005-11-29 13:20:00,24.15,24.15,24.15,24.15,22800.0,12.9336,12.9336,12.9336,12.9336,22800.0
2005-11-29 13:30:00,24.15,24.15,24.13,24.14,34800.0,12.9336,12.9336,12.9229,12.9282,34800.0
2005-11-29 13:40:00,24.14,24.15,24.13,24.14,19600.0,12.9282,12.9336,12.9229,12.9282,19600.0
2005-11-29 13:50:00,24.14,24.16,24.14,24.16,158800.0,12.9282,12.9389,12.9282,12.9389,158800.0
2005-11-29 14:00:00,24.17,24.19,24.17,24.18,27000.0,12.9443,12.955,12.9443,12.9496,27000.0
2005-11-29 14:10:00,24.18,24.18,24.15,24.15,43400.0,12.9496,12.9496,12.9336,12.9336,43400.0
2005-11-29 14:20:00,24.15,24.18,24.15,24.17,36200.0,12.9336,12.9496,12.9336,12.9443,36200.0
2005-11-29 14:30:00,24.16,24.18,24.16,24.18,117600.0,12.9389,12.9496,12.9389,12.9496,117600.0
2005-11-29 14:40:00,24.17,24.18,24.17,24.18,138200.0,12.9443,12.9496,12.9443,12.9496,138200.0
2005-11-29 14:50:00,24.18,24.18,24.17,24.18,139600.0,12.9496,12.9496,12.9443,12.9496,139600.0
2005-11-29 15:00:00,24.18,24.18,24.14,24.14,57600.0,12.9496,12.9496,12.9282,12.9282,57600.0
2005-11-29 15:10:00,24.15,24.15,24.14,24.14,60800.0,12.9336,12.9336,12.9282,12.9282,60800.0
2005-11-29 15:20:00,24.15,24.15,24.13,24.14,49600.0,12.9336,12.9336,12.9229,12.9282,49600.0
2005-11-29 15:30:00,24.14,24.15,24.11,24.11,68200.0,12.9282,12.9336,12.9121,12.9121,68200.0
2005-11-29 15:40:00,24.11,24.14,24.1,24.11,197000.0,12.9121,12.9282,12.9068,12.9121,197000.0
2005-11-29 15:50:00,24.11,24.11,24.08,24.1,233600.0,12.9121,12.9121,12.8961,12.9068,233600.0
2005-11-30 09:30:00,24.18,24.18,24.09,24.11,89600.0,12.9496,12.9496,12.9014,12.9121,89600.0
2005-11-30 09:40:00,24.11,24.17,24.11,24.16,52000.0,12.9121,12.9443,12.9121,12.9389,52000.0
2005-11-30 09:50:00,24.16,24.16,24.08,24.1,17600.0,12.9389,12.9389,12.8961,12.9068,17600.0
2005-11-30 10:00:00,24.08,24.09,24.06,24.07,31400.0,12.8961,12.9014,12.8854,12.8907,31400.0
2005-11-30 10:10:00,24.06,24.15,24.06,24.13,27000.0,12.8854,12.9336,12.8854,12.9229,27000.0
2005-11-30 10:20:00,24.14,24.14,24.11,24.13,65800.0,12.9282,12.9282,12.9121,12.9229,65800.0
2005-11-30 10:30:00,24.12,24.12,24.08,24.09,28600.0,12.9175,12.9175,12.8961,12.9014,28600.0
2005-11-30 10:40:00,24.08,24.1,24.04,24.06,34000.0,12.8961,12.9068,12.8747,12.8854,34000.0
2005-11-30 10:50:00,24.06,24.07,24.05,24.07,21200.0,12.8854,12.8907,12.88,12.8907,21200.0
2005-11-30 11:00:00,24.08,24.08,24.06,24.07,46000.0,12.8961,12.8961,12.8854,12.8907,46000.0
2005-11-30 11:10:00,24.08,24.08,24.06,24.06,38000.0,12.8961,12.8961,12.8854,12.8854,38000.0
2005-11-30 11:20:00,24.06,24.06,24.02,24.04,36800.0,12.8854,12.8854,12.8639,12.8747,36800.0
2005-11-30 11:30:00,24.04,24.04,23.99,24.0,73000.0,12.8747,12.8747,12.8479,12.8532,73000.0
2005-11-30 11:40:00,24.0,24.0,23.98,23.99,31000.0,12.8532,12.8532,12.8425,12.8479,31000.0
2005-11-30 11:50:00,24.0,24.0,23.98,24.0,22600.0,12.8532,12.8532,12.8425,12.8532,22600.0
2005-11-30 12:00:00,24.0,24.02,24.0,24.02,21600.0,12.8532,12.8639,12.8532,12.8639,21600.0
2005-11-30 12:10:00,24.02,24.03,23.97,23.99,38800.0,12.8639,12.8693,12.8372,12.8479,38800.0
2005-11-30 12:20:00,23.99,24.0,23.98,24.0,37000.0,12.8479,12.8532,12.8425,12.8532,37000.0
2005-11-30 12:30:00,24.0,24.01,24.0,24.0,75400.0,12.8532,12.8586,12.8532,12.8532,75400.0
2005-11-30 12:40:00,24.01,24.03,24.0,24.02,26400.0,12.8586,12.8693,12.8532,12.8639,26400.0
2005-11-30 12:50:00,24.02,24.05,24.02,24.05,29800.0,12.8639,12.88,12.8639,12.88,29800.0
2005-11-30 13:00:00,24.04,24.05,24.04,24.04,29200.0,12.8747,12.88,12.8747,12.8747,29200.0
2005-11-30 13:10:00,24.04,24.05,24.03,24.03,26000.0,12.8747,12.88,12.8693,12.8693,26000.0
2005-11-30 13:20:00,24.03,24.04,24.03,24.03,24200.0,12.8693,12.8747,12.8693,12.8693,24200.0
2005-11-30 13:30:00,24.03,24.03,24.02,24.03,31800.0,12.8693,12.8693,12.8639,12.8693,31800.0
2005-11-30 13:40:00,24.02,24.03,24.0,24.0,24400.0,12.8639,12.8693,12.8532,12.8532,24400.0
2005-11-30 13:50:00,24.0,24.0,23.97,23.97,67800.0,12.8532,12.8532,12.8372,12.8372,67800.0
2005-11-30 14:00:00,23.97,24.0,23.96,23.99,69600.0,12.8372,12.8532,12.8318,12.8479,69600.0
2005-11-30 14:10:00,23.99,23.99,23.96,23.96,39000.0,12.8479,12.8479,12.8318,12.8318,39000.0
2005-11-30 14:20:00,23.96,23.96,23.91,23.92,38400.0,12.8318,12.8318,12.805,12.8104,38400.0
2005-11-30 14:30:00,23.92,23.92,23.89,23.91,46800.0,12.8104,12.8104,12.7943,12.805,46800.0
2005-11-30 14:40:00,23.91,23.91,23.86,23.88,36000.0,12.805,12.805,12.7783,12.789,36000.0
2005-11-30 14:50:00,23.88,23.89,23.86,23.88,45000.0,12.789,12.7943,12.7783,12.789,45000.0
2005-11-30 15:00:00,23.89,23.89,23.86,23.86,79400.0,12.7943,12.7943,12.7783,12.7783,79400.0
2005-11-30 15:10:00,23.85,23.88,23.82,23.83,68400.0,12.7729,12.789,12.7568,12.7622,68400.0
2005-11-30 15:20:00,23.82,23.83,23.8,23.82,86200.0,12.7568,12.7622,12.7461,12.7568,86200.0
2005-11-30 15:30:00,23.82,23.84,23.78,23.78,118800.0,12.7568,12.7675,12.7354,12.7354,118800.0
2005-11-30 15:40:00,23.78,23.81,23.77,23.79,119000.0,12.7354,12.7515,12.7301,12.7408,119000.0
2005-11-30 15:50:00,23.79,23.79,23.75,23.76,188800.0,12.7408,12.7408,12.7193,12.7247,188800.0
2005-12-01 09:30:00,23.88,23.96,23.84,23.88,94600.0,12.789,12.8318,12.7675,12.789,94600.0
2005-12-01 09:40:00,23.85,23.95,23.85,23.94,82600.0,12.7729,12.8265,12.7729,12.8211,82600.0
2005-12-01 09:50:00,23.95,24.1,23.94,24.06,98200.0,12.8265,12.9068,12.8211,12.8854,98200.0
2005-12-01 10:00:00,24.06,24.08,24.0,24.01,80600.0,12.8854,12.8961,12.8532,12.8586,80600.0
2005-12-01 10:10:00,24.0,24.06,24.0,24.06,38600.0,12.8532,12.8854,12.8532,12.8854,38600.0
2005-12-01 10:20:00,24.06,24.08,24.03,24.06,24800.0,12.8854,12.8961,12.8693,12.8854,24800.0
2005-12-01 10:30:00,24.06,24.1,24.06,24.09,45400.0,12.8854,12.9068,12.8854,12.9014,45400.0
2005-12-01 10:40:00,24.09,24.09,24.07,24.08,46000.0,12.9014,12.9014,12.8907,12.8961,46000.0
2005-12-01 10:50:00,24.08,24.09,24.08,24.09,55800.0,12.8961,12.9014,12.8961,12.9014,55800.0
2005-12-01 11:00:00,24.08,24.09,24.08,24.08,43200.0,12.8961,12.9014,12.8961,12.8961,43200.0
2005-12-01 11:10:00,24.09,24.09,24.06,24.07,46000.0,12.9014,12.9014,12.8854,12.8907,46000.0
2005-12-01 11:20:00,24.08,24.1,24.07,24.09,29800.0,12.8961,12.9068,12.8907,12.9014,29800.0
2005-12-01 11:30:00,24.09,24.11,24.08,24.1,60600.0,12.9014,12.9121,12.8961,12.9068,60600.0
2005-12-01 11:40:00,24.1,24.11,24.09,24.11,36000.0,12.9068,12.9121,12.9014,12.9121,36000.0
2005-12-01 11:50:00,24.11,24.12,24.1,24.1,25600.0,12.9121,12.9175,12.9068,12.9068,25600.0
2005-12-01 12:00:00,24.1,24.11,24.09,24.11,23000.0,12.9068,12.9121,12.9014,12.9121,23000.0
2005-12-01 12:10:00,24.11,24.11,24.11,24.11,27200.0,12.9121,12.9121,12.9121,12.9121,27200.0
2005-12-01 12:20:00,24.11,24.11,24.11,24.11,12200.0,12.9121,12.9121,12.9121,12.9121,12200.0
2005-12-01 12:30:00,24.11,24.12,24.1,24.11,45400.0,12.9121,12.9175,12.9068,12.9121,45400.0
2005-12-01 12:40:00,24.11,24.14,24.11,24.14,33200.0,12.9121,12.9282,12.9121,12.9282,33200.0
2005-12-01 12:50:00,24.14,24.16,24.14,24.16,26600.0,12.9282,12.9389,12.9282,12.9389,26600.0
2005-12-01 13:00:00,24.16,24.16,24.15,24.15,16800.0,12.9389,12.9389,12.9336,12.9336,16800.0
2005-12-01 13:10:00,24.15,24.16,24.15,24.16,20000.0,12.9336,12.9389,12.9336,12.9389,20000.0
2005-12-01 13:20:00,24.16,24.18,24.13,24.18,35000.0,12.9389,12.9496,12.9229,12.9496,35000.0
2005-12-01 13:30:00,24.18,24.18,24.16,24.17,36200.0,12.9496,12.9496,12.9389,12.9443,36200.0
2005-12-01 13:40:00,24.17,24.17,24.15,24.16,29600.0,12.9443,12.9443,12.9336,12.9389,29600.0
2005-12-01 13:50:00,24.17,24.18,24.15,24.16,34000.0,12.9443,12.9496,12.9336,12.9389,34000.0
2005-12-01 14:00:00,24.15,24.2,24.15,24.2,54800.0,12.9336,12.9603,12.9336,12.9603,54800.0
2005-12-01 14:10:00,24.2,24.21,24.18,24.2,161600.0,12.9603,12.9657,12.9496,12.9603,161600.0
2005-12-01 14:20:00,24.2,24.2,24.18,24.2,33400.0,12.9603,12.9603,12.9496,12.9603,33400.0
2005-12-01 14:30:00,24.2,24.22,24.2,24.2,58800.0,12.9603,12.9711,12.9603,12.9603,58800.0
2005-12-01 14:40:00,24.21,24.23,24.21,24.23,38800.0,12.9657,12.9764,12.9657,12.9764,38800.0
2005-12-01 14:50:00,24.23,24.25,24.21,24.23,115800.0,12.9764,12.9871,12.9657,12.9764,115800.0
2005-12-01 15:00:00,24.23,24.27,24.23,24.26,88400.0,12.9764,12.9978,12.9764,12.9925,88400.0
2005-12-01 15:10:00,24.26,24.26,24.23,24.23,111600.0,12.9925,12.9925,12.9764,12.9764,111600.0
2005-12-01 15:20:00,24.23,24.26,24.23,24.25,113600.0,12.9764,12.9925,12.9764,12.9871,113600.0
2005-12-01 15:30:00,24.25,24.28,24.25,24.28,119400.0,12.9871,13.0032,12.9871,13.0032,119400.0
2005-12-01 15:40:00,24.28,24.31,24.27,24.3,267200.0,13.0032,13.0193,12.9978,13.0139,267200.0
2005-12-01 15:50:00,24.3,24.31,24.25,24.27,239200.0,13.0139,13.0193,12.9871,12.9978,239200.0
2005-12-02 09:30:00,24.13,24.16,24.0,24.16,159400.0,12.9229,12.9389,12.8532,12.9389,159400.0
2005-12-02 09:40:00,24.16,24.17,24.14,24.17,94000.0,12.9389,12.9443,12.9282,12.9443,94000.0
2005-12-02 09:50:00,24.17,24.17,24.16,24.16,90800.0,12.9443,12.9443,12.9389,12.9389,90800.0
2005-12-02 10:00:00,24.16,24.16,24.15,24.16,63800.0,12.9389,12.9389,12.9336,12.9389,63800.0
2005-12-02 10:10:00,24.16,24.18,24.15,24.15,103000.0,12.9389,12.9496,12.9336,12.9336,103000.0
2005-12-02 10:20:00,24.15,24.16,24.14,24.15,25200.0,12.9336,12.9389,12.9282,12.9336,25200.0
2005-12-02 10:30:00,24.16,24.17,24.14,24.15,125400.0,12.9389,12.9443,12.9282,12.9336,125400.0
2005-12-02 10:40:00,24.15,24.15,24.12,24.13,37000.0,12.9336,12.9336,12.9175,12.9229,37000.0
2005-12-02 10:50:00,24.13,24.13,24.1,24.11,46600.0,12.9229,12.9229,12.9068,12.9121,46600.0
2005-12-02 11:00:00,24.11,24.11,24.08,24.08,13800.0,12.9121,12.9121,12.8961,12.8961,13800.0
2005-12-02 11:10:00,24.08,24.09,24.07,24.07,31800.0,12.8961,12.9014,12.8907,12.8907,31800.0
2005-12-02 11:20:00,24.07,24.11,24.06,24.09,36000.0,12.8907,12.9121,12.8854,12.9014,36000.0
2005-12-02 11:30:00,24.09,24.11,24.08,24.1,28200.0,12.9014,12.9121,12.8961,12.9068,28200.0
2005-12-02 11:40:00,24.11,24.11,24.04,24.08,41800.0,12.9121,12.9121,12.8747,12.8961,41800.0
2005-12-02 11:50:00,24.07,24.07,24.03,24.04,13600.0,12.8907,12.8907,12.8693,12.8747,13600.0
2005-12-02 12:00:00,24.04,24.07,24.04,24.05,29200.0,12.8747,12.8907,12.8747,12.88,29200.0
2005-12-02 12:10:00,24.05,24.05,24.0,24.03,24600.0,12.88,12.88,12.8532,12.8693,24600.0
2005-12-02 12:20:00,24.03,24.06,24.03,24.06,27400.0,12.8693,12.8854,12.8693,12.8854,27400.0
2005-12-02 12:30:00,24.06,24.07,24.03,24.07,17600.0,12.8854,12.8907,12.8693,12.8907,17600.0
2005-12-02 12:40:00,24.07,24.08,24.06,24.07,15000.0,12.8907,12.8961,12.8854,12.8907,15000.0
2005-12-02 12:50:00,24.07,24.08,24.05,24.07,13800.0,12.8907,12.8961,12.88,12.8907,13800.0
2005-12-02 13:00:00,24.07,24.1,24.06,24.1,11800.0,12.8907,12.9068,12.8854,12.9068,11800.0
2005-12-02 13:10:00,24.09,24.12,24.09,24.12,7000.0,12.9014,12.9175,12.9014,12.9175,7000.0
2005-12-02 13:20:00,24.12,24.13,24.12,24.13,11000.0,12.9175,12.9229,12.9175,12.9229,11000.0
2005-12-02 13:30:00,24.13,24.14,24.13,24.14,7000.0,12.9229,12.9282,12.9229,12.9282,7000.0
2005-12-02 13:40:00,24.14,24.17,24.13,24.17,11200.0,12.9282,12.9443,12.9229,12.9443,11200.0
2005-12-02 13:50:00,24.17,24.19,24.17,24.19,74200.0,12.9443,12.955,12.9443,12.955,74200.0
2005-12-02 14:00:00,24.19,24.19,24.17,24.18,24800.0,12.955,12.955,12.9443,12.9496,24800.0
2005-12-02 14:10:00,24.18,24.18,24.17,24.18,19200.0,12.9496,12.9496,12.9443,12.9496,19200.0
2005-12-02 14:20:00,24.18,24.18,24.16,24.16,12200.0,12.9496,12.9496,12.9389,12.9389,12200.0
2005-12-02 14:30:00,24.17,24.17,24.16,24.16,27000.0,12.9443,12.9443,12.9389,12.9389,27000.0
2005-12-02 14:40:00,24.15,24.16,24.14,24.14,17800.0,12.9336,12.9389,12.9282,12.9282,17800.0
2005-12-02 14:50:00,24.14,24.15,24.13,24.14,26600.0,12.9282,12.9336,12.9229,12.9282,26600.0
2005-12-02 15:00:00,24.14,24.15,24.12,24.14,28800.0,12.9282,12.9336,12.9175,12.9282,28800.0
2005-12-02 15:10:00,24.14,24.16,24.13,24.16,27600.0,12.9282,12.9389,12.9229,12.9389,27600.0
2005-12-02 15:20:00,24.16,24.16,24.15,24.16,36400.0,12.9389,12.9389,12.9336,12.9389,36400.0
2005-12-02 15:30:00,24.16,24.17,24.15,24.16,54600.0,12.9389,12.9443,12.9336,12.9389,54600.0
2005-12-02 15:40:00,24.16,24.17,24.16,24.17,53800.0,12.9389,12.9443,12.9389,12.9443,53800.0
2005-12-02 15:50:00,24.17,24.18,24.13,24.14,165000.0,12.9443,12.9496,12.9229,12.9282,165000.0
2005-12-05 09:30:00,24.14,24.23,24.14,24.16,168800.0,12.9282,12.9764,12.9282,12.9389,168800.0
2005-12-05 09:40:00,24.17,24.18,24.09,24.09,124600.0,12.9443,12.9496,12.9014,12.9014,124600.0
2005-12-05 09:50:00,24.09,24.12,24.09,24.1,76800.0,12.9014,12.9175,12.9014,12.9068,76800.0
2005-12-05 10:00:00,24.11,24.13,24.05,24.06,97200.0,12.9121,12.9229,12.88,12.8854,97200.0
2005-12-05 10:10:00,24.06,24.08,24.05,24.07,74800.0,12.8854,12.8961,12.88,12.8907,74800.0
2005-12-05 10:20:00,24.07,24.08,24.02,24.03,53600.0,12.8907,12.8961,12.8639,12.8693,53600.0
2005-12-05 10:30:00,24.04,24.11,24.03,24.11,99000.0,12.8747,12.9121,12.8693,12.9121,99000.0
2005-12-05 10:40:00,24.1,24.13,24.09,24.12,89200.0,12.9068,12.9229,12.9014,12.9175,89200.0
2005-12-05 10:50:00,24.12,24.13,24.1,24.1,58000.0,12.9175,12.9229,12.9068,12.9068,58000.0
2005-12-05 11:00:00,24.11,24.18,24.11,24.17,104600.0,12.9121,12.9496,12.9121,12.9443,104600.0
2005-12-05 11:10:00,24.17,24.18,24.14,24.16,34200.0,12.9443,12.9496,12.9282,12.9389,34200.0
2005-12-05 11:20:00,24.16,24.19,24.16,24.17,43000.0,12.9389,12.955,12.9389,12.9443,43000.0
2005-12-05 11:30:00,24.17,24.18,24.16,24.18,60800.0,12.9443,12.9496,12.9389,12.9496,60800.0
2005-12-05 11:40:00,24.18,24.18,24.11,24.11,95800.0,12.9496,12.9496,12.9121,12.9121,95800.0
2005-12-05 11:50:00,24.13,24.14,24.1,24.13,29400.0,12.9229,12.9282,12.9068,12.9229,29400.0
2005-12-05 12:00:00,24.13,24.13,24.1,24.11,21200.0,12.9229,12.9229,12.9068,12.9121,21200.0
2005-12-05 12:10:00,24.11,24.11,24.1,24.11,20000.0,12.9121,12.9121,12.9068,12.9121,20000.0
2005-12-05 12:20:00,24.11,24.11,24.1,24.1,23400.0,12.9121,12.9121,12.9068,12.9068,23400.0
2005-12-05 12:30:00,24.1,24.15,24.1,24.14,34200.0,12.9068,12.9336,12.9068,12.9282,34200.0
2005-12-05 12:40:00,24.14,24.15,24.14,24.14,59600.0,12.9282,12.9336,12.9282,12.9282,59600.0
2005-12-05 12:50:00,24.14,24.15,24.14,24.15,21200.0,12.9282,12.9336,12.9282,12.9336,21200.0
2005-12-05 13:00:00,24.15,24.15,24.13,24.15,20000.0,12.9336,12.9336,12.9229,12.9336,20000.0
2005-12-05 13:10:00,24.15,24.16,24.15,24.16,47600.0,12.9336,12.9389,12.9336,12.9389,47600.0
2005-12-05 13:20:00,24.15,24.16,24.15,24.15,68800.0,12.9336,12.9389,12.9336,12.9336,68800.0
2005-12-05 13:30:00,24.15,24.15,24.13,24.15,42800.0,12.9336,12.9336,12.9229,12.9336,42800.0
2005-12-05 13:40:00,24.15,24.15,24.14,24.15,48400.0,12.9336,12.9336,12.9282,12.9336,48400.0
2005-12-05 13:50:00,24.15,24.15,24.11,24.13,62200.0,12.9336,12.9336,12.9121,12.9229,62200.0
2005-12-05 14:00:00,24.13,24.13,24.1,24.11,45200.0,12.9229,12.9229,12.9068,12.9121,45200.0
2005-12-05 14:10:00,24.11,24.14,24.11,24.13,61800.0,12.9121,12.9282,12.9121,12.9229,61800.0
2005-12-05 14:20:00,24.13,24.15,24.13,24.14,25600.0,12.9229,12.9336,12.9229,12.9282,25600.0
2005-12-05 14:30:00,24.13,24.16,24.11,24.15,49400.0,12.9229,12.9389,12.9121,12.9336,49400.0
2005-12-05 14:40:00,24.15,24.15,24.12,24.13,50200.0,12.9336,12.9336,12.9175,12.9229,50200.0
2005-12-05 14:50:00,24.12,24.13,24.1,24.1,35800.0,12.9175,12.9229,12.9068,12.9068,35800.0
2005-12-05 15:00:00,24.1,24.1,24.09,24.09,28200.0,12.9068,12.9068,12.9014,12.9014,28200.0
2005-12-05 15:10:00,24.09,24.1,24.07,24.1,89200.0,12.9014,12.9068,12.8907,12.9068,89200.0
2005-12-05 15:20:00,24.1,24.1,24.07,24.07,58600.0,12.9068,12.9068,12.8907,12.8907,58600.0
2005-12-05 15:30:00,24.07,24.08,24.06,24.06,99600.0,12.8907,12.8961,12.8854,12.8854,99600.0
2005-12-05 15:40:00,24.06,24.06,24.04,24.06,94600.0,12.8854,12.8854,12.8747,12.8854,94600.0
2005-12-05 15:50:00,24.06,24.08,24.05,24.06,167200.0,12.8854,12.8961,12.88,12.8854,167200.0
2005-12-06 09:30:00,24.11,24.12,24.08,24.11,69000.0,12.9121,12.9175,12.8961,12.9121,69000.0
2005-12-06 09:40:00,24.11,24.13,24.11,24.11,36000.0,12.9121,12.9229,12.9121,12.9121,36000.0
2005-12-06 09:50:00,24.13,24.22,24.11,24.16,127600.0,12.9229,12.9711,12.9121,12.9389,127600.0
2005-12-06 10:00:00,24.16,24.18,24.14,24.14,63400.0,12.9389,12.9496,12.9282,12.9282,63400.0
2005-12-06 10:10:00,24.14,24.15,24.09,24.11,70800.0,12.9282,12.9336,12.9014,12.9121,70800.0
2005-12-06 10:20:00,24.11,24.17,24.11,24.15,130000.0,12.9121,12.9443,12.9121,12.9336,130000.0
2005-12-06 10:30:00,24.14,24.17,24.13,24.13,54200.0,12.9282,12.9443,12.9229,12.9229,54200.0
2005-12-06 10:40:00,24.13,24.14,24.11,24.13,39800.0,12.9229,12.9282,12.9121,12.9229,39800.0
2005-12-06 10:50:00,24.13,24.14,24.1,24.14,52800.0,12.9229,12.9282,12.9068,12.9282,52800.0
2005-12-06 11:00:00,24.15,24.15,24.11,24.15,47400.0,12.9336,12.9336,12.9121,12.9336,47400.0
2005-12-06 11:10:00,24.12,24.15,24.1,24.15,52800.0,12.9175,12.9336,12.9068,12.9336,52800.0
2005-12-06 11:20:00,24.14,24.16,24.13,24.14,87800.0,12.9282,12.9389,12.9229,12.9282,87800.0
2005-12-06 11:30:00,24.14,24.15,24.13,24.14,109400.0,12.9282,12.9336,12.9229,12.9282,109400.0
2005-12-06 11:40:00,24.14,24.14,24.12,24.14,64800.0,12.9282,12.9282,12.9175,12.9282,64800.0
2005-12-06 11:50:00,24.14,24.17,24.13,24.16,47400.0,12.9282,12.9443,12.9229,12.9389,47400.0
2005-12-06 12:00:00,24.16,24.2,24.14,24.17,83600.0,12.9389,12.9603,12.9282,12.9443,83600.0
2005-12-06 12:10:00,24.17,24.21,24.17,24.21,43000.0,12.9443,12.9657,12.9443,12.9657,43000.0
2005-12-06 12:20:00,24.21,24.23,24.2,24.22,42200.0,12.9657,12.9764,12.9603,12.9711,42200.0
2005-12-06 12:30:00,24.21,24.23,24.2,24.21,35200.0,12.9657,12.9764,12.9603,12.9657,35200.0
2005-12-06 12:40:00,24.21,24.22,24.21,24.22,12800.0,12.9657,12.9711,12.9657,12.9711,12800.0
2005-12-06 12:50:00,24.22,24.24,24.21,24.22,41400.0,12.9711,12.9818,12.9657,12.9711,41400.0
2005-12-06 13:00:00,24.21,24.22,24.2,24.21,23000.0,12.9657,12.9711,12.9603,12.9657,23000.0
2005-12-06 13:10:00,24.2,24.23,24.19,24.23,29600.0,12.9603,12.9764,12.955,12.9764,29600.0
2005-12-06 13:20:00,24.23,24.23,24.21,24.22,47800.0,12.9764,12.9764,12.9657,12.9711,47800.0
2005-12-06 13:30:00,24.22,24.23,24.22,24.22,51400.0,12.9711,12.9764,12.9711,12.9711,51400.0
2005-12-06 13:40:00,24.22,24.23,24.2,24.21,31200.0,12.9711,12.9764,12.9603,12.9657,31200.0
2005-12-06 13:50:00,24.2,24.22,24.2,24.21,30400.0,12.9603,12.9711,12.9603,12.9657,30400.0
2005-12-06 14:00:00,24.22,24.22,24.21,24.21,34600.0,12.9711,12.9711,12.9657,12.9657,34600.0
2005-12-06 14:10:00,24.21,24.23,24.21,24.23,43200.0,12.9657,12.9764,12.9657,12.9764,43200.0
2005-12-06 14:20:00,24.23,24.23,24.22,24.23,27000.0,12.9764,12.9764,12.9711,12.9764,27000.0
2005-12-06 14:30:00,24.23,24.23,24.22,24.23,40800.0,12.9764,12.9764,12.9711,12.9764,40800.0
2005-12-06 14:40:00,24.22,24.23,24.2,24.2,62200.0,12.9711,12.9764,12.9603,12.9603,62200.0
2005-12-06 14:50:00,24.21,24.24,24.2,24.24,61400.0,12.9657,12.9818,12.9603,12.9818,61400.0
2005-12-06 15:00:00,24.25,24.25,24.2,24.2,51800.0,12.9871,12.9871,12.9603,12.9603,51800.0
2005-12-06 15:10:00,24.2,24.2,24.12,24.12,72800.0,12.9603,12.9603,12.9175,12.9175,72800.0
2005-12-06 15:20:00,24.13,24.13,24.11,24.11,61400.0,12.9229,12.9229,12.9121,12.9121,61400.0
2005-12-06 15:30:00,24.11,24.13,24.08,24.08,58400.0,12.9121,12.9229,12.8961,12.8961,58400.0
2005-12-06 15:40:00,24.08,24.1,24.08,24.09,60200.0,12.8961,12.9068,12.8961,12.9014,60200.0
2005-12-06 15:50:00,24.08,24.1,24.05,24.05,203000.0,12.8961,12.9068,12.88,12.88,203000.0
2005-12-07 09:30:00,24.1,24.2,24.1,24.17,151600.0,12.9068,12.9603,12.9068,12.9443,151600.0
2005-12-07 09:40:00,24.17,24.17,24.11,24.14,78600.0,12.9443,12.9443,12.9121,12.9282,78600.0
2005-12-07 09:50:00,24.11,24.15,24.11,24.14,53800.0,12.9121,12.9336,12.9121,12.9282,53800.0
2005-12-07 10:00:00,24.14,24.2,24.13,24.2,56800.0,12.9282,12.9603,12.9229,12.9603,56800.0
2005-12-07 10:10:00,24.2,24.2,24.14,24.14,54800.0,12.9603,12.9603,12.9282,12.9282,54800.0
2005-12-07 10:20:00,24.15,24.17,24.14,24.16,37200.0,12.9336,12.9443,12.9282,12.9389,37200.0
2005-12-07 10:30:00,24.17,24.2,24.12,24.18,60000.0,12.9443,12.9603,12.9175,12.9496,60000.0
2005-12-07 10:40:00,24.18,24.22,24.16,24.21,52800.0,12.9496,12.9711,12.9389,12.9657,52800.0
2005-12-07 10:50:00,24.21,24.21,24.11,24.14,78600.0,12.9657,12.9657,12.9121,12.9282,78600.0
2005-12-07 11:00:00,24.14,24.2,24.14,24.2,79000.0,12.9282,12.9603,12.9282,12.9603,79000.0
2005-12-07 11:10:00,24.19,24.21,24.14,24.14,54600.0,12.955,12.9657,12.9282,12.9282,54600.0
2005-12-07 11:20:00,24.14,24.22,24.14,24.21,41600.0,12.9282,12.9711,12.9282,12.9657,41600.0
2005-12-07 11:30:00,24.21,24.24,24.17,24.23,71000.0,12.9657,12.9818,12.9443,12.9764,71000.0
2005-12-07 11:40:00,24.23,24.25,24.23,24.25,57000.0,12.9764,12.9871,12.9764,12.9871,57000.0
2005-12-07 11:50:00,24.25,24.29,24.25,24.28,56400.0,12.9871,13.0085,12.9871,13.0032,56400.0
2005-12-07 12:00:00,24.27,24.28,24.25,24.27,53000.0,12.9978,13.0032,12.9871,12.9978,53000.0
2005-12-07 12:10:00,24.27,24.27,24.22,24.25,78600.0,12.9978,12.9978,12.9711,12.9871,78600.0
2005-12-07 12:20:00,24.25,24.25,24.21,24.24,33800.0,12.9871,12.9871,12.9657,12.9818,33800.0
2005-12-07 12:30:00,24.24,24.26,24.22,24.22,49000.0,12.9818,12.9925,12.9711,12.9711,49000.0
2005-12-07 12:40:00,24.22,24.23,24.2,24.2,32400.0,12.9711,12.9764,12.9603,12.9603,32400.0
2005-12-07 12:50:00,24.2,24.22,24.18,24.21,29000.0,12.9603,12.9711,12.9496,12.9657,29000.0
2005-12-07 13:00:00,24.2,24.22,24.17,24.18,18800.0,12.9603,12.9711,12.9443,12.9496,18800.0
2005-12-07 13:10:00,24.17,24.18,24.17,24.18,64800.0,12.9443,12.9496,12.9443,12.9496,64800.0
2005-12-07 13:20:00,24.18,24.18,24.11,24.12,66600.0,12.9496,12.9496,12.9121,12.9175,66600.0
2005-12-07 13:30:00,24.13,24.13,24.08,24.1,63600.0,12.9229,12.9229,12.8961,12.9068,63600.0
2005-12-07 13:40:00,24.1,24.13,24.1,24.11,44800.0,12.9068,12.9229,12.9068,12.9121,44800.0
2005-12-07 13:50:00,24.11,24.12,24.07,24.11,53800.0,12.9121,12.9175,12.8907,12.9121,53800.0
2005-12-07 14:00:00,24.11,24.12,24.09,24.11,768400.0,12.9121,12.9175,12.9014,12.9121,768400.0
2005-12-07 14:10:00,24.11,24.15,24.11,24.11,70000.0,12.9121,12.9336,12.9121,12.9121,70000.0
2005-12-07 14:20:00,24.11,24.11,24.09,24.11,65400.0,12.9121,12.9121,12.9014,12.9121,65400.0
2005-12-07 14:30:00,24.11,24.13,24.1,24.13,60000.0,12.9121,12.9229,12.9068,12.9229,60000.0
2005-12-07 14:40:00,24.13,24.15,24.11,24.14,67400.0,12.9229,12.9336,12.9121,12.9282,67400.0
2005-12-07 14:50:00,24.14,24.16,24.13,24.14,62800.0,12.9282,12.9389,12.9229,12.9282,62800.0
2005-12-07 15:00:00,24.13,24.13,24.12,24.13,40400.0,12.9229,12.9229,12.9175,12.9229,40400.0
2005-12-07 15:10:00,24.13,24.13,24.09,24.09,62200.0,12.9229,12.9229,12.9014,12.9014,62200.0
2005-12-07 15:20:00,24.1,24.11,24.09,24.09,89000.0,12.9068,12.9121,12.9014,12.9014,89000.0
2005-12-07 15:30:00,24.09,24.09,24.06,24.07,53800.0,12.9014,12.9014,12.8854,12.8907,53800.0
2005-12-07 15:40:00,24.07,24.11,24.07,24.1,118200.0,12.8907,12.9121,12.8907,12.9068,118200.0
2005-12-07 15:50:00,24.11,24.15,24.1,24.14,387200.0,12.9121,12.9336,12.9068,12.9282,387200.0
2005-12-08 09:30:00,24.12,24.14,24.1,24.12,46400.0,12.9175,12.9282,12.9068,12.9175,46400.0
2005-12-08 09:40:00,24.1,24.1,24.06,24.1,36200.0,12.9068,12.9068,12.8854,12.9068,36200.0
2005-12-08 09:50:00,24.09,24.11,24.06,24.09,41400.0,12.9014,12.9121,12.8854,12.9014,41400.0
2005-12-08 10:00:00,24.1,24.15,24.1,24.11,36000.0,12.9068,12.9336,12.9068,12.9121,36000.0
2005-12-08 10:10:00,24.11,24.11,24.03,24.04,56400.0,12.9121,12.9121,12.8693,12.8747,56400.0
2005-12-08 10:20:00,24.04,24.07,24.04,24.05,31000.0,12.8747,12.8907,12.8747,12.88,31000.0
2005-12-08 10:30:00,24.05,24.08,24.05,24.07,24400.0,12.88,12.8961,12.88,12.8907,24400.0
2005-12-08 10:40:00,24.06,24.13,24.06,24.13,54800.0,12.8854,12.9229,12.8854,12.9229,54800.0
2005-12-08 10:50:00,24.11,24.13,24.07,24.13,54800.0,12.9121,12.9229,12.8907,12.9229,54800.0
2005-12-08 11:00:00,24.11,24.13,24.1,24.11,37200.0,12.9121,12.9229,12.9068,12.9121,37200.0
2005-12-08 11:10:00,24.11,24.13,24.08,24.09,61400.0,12.9121,12.9229,12.8961,12.9014,61400.0
2005-12-08 11:20:00,24.09,24.1,24.07,24.08,40400.0,12.9014,12.9068,12.8907,12.8961,40400.0
2005-12-08 11:30:00,24.08,24.14,24.08,24.14,27000.0,12.8961,12.9282,12.8961,12.9282,27000.0
2005-12-08 11:40:00,24.14,24.16,24.14,24.16,25600.0,12.9282,12.9389,12.9282,12.9389,25600.0
2005-12-08 11:50:00,24.16,24.17,24.14,24.16,22600.0,12.9389,12.9443,12.9282,12.9389,22600.0
2005-12-08 12:00:00,24.16,24.16,24.14,24.15,26000.0,12.9389,12.9389,12.9282,12.9336,26000.0
2005-12-08 12:10:00,24.15,24.16,24.14,24.15,20400.0,12.9336,12.9389,12.9282,12.9336,20400.0
2005-12-08 12:20:00,24.15,24.17,24.15,24.17,18200.0,12.9336,12.9443,12.9336,12.9443,18200.0
2005-12-08 12:30:00,24.17,24.17,24.14,24.14,22400.0,12.9443,12.9443,12.9282,12.9282,22400.0
2005-12-08 12:40:00,24.14,24.15,24.1,24.11,31200.0,12.9282,12.9336,12.9068,12.9121,31200.0
2005-12-08 12:50:00,24.11,24.12,24.11,24.11,18400.0,12.9121,12.9175,12.9121,12.9121,18400.0
2005-12-08 13:00:00,24.11,24.11,24.04,24.04,46600.0,12.9121,12.9121,12.8747,12.8747,46600.0
2005-12-08 13:10:00,24.04,24.04,24.01,24.03,30400.0,12.8747,12.8747,12.8586,12.8693,30400.0
2005-12-08 13:20:00,24.02,24.16,24.0,24.0,39000.0,12.8639,12.9389,12.8532,12.8532,39000.0
2005-12-08 13:30:00,24.0,24.06,24.0,24.05,26200.0,12.8532,12.8854,12.8532,12.88,26200.0
2005-12-08 13:40:00,24.05,24.06,24.02,24.02,27200.0,12.88,12.8854,12.8639,12.8639,27200.0
2005-12-08 13:50:00,24.01,24.05,24.01,24.04,18200.0,12.8586,12.88,12.8586,12.8747,18200.0
2005-12-08 14:00:00,24.04,24.05,24.02,24.02,38000.0,12.8747,12.88,12.8639,12.8639,38000.0
2005-12-08 14:10:00,24.02,24.02,24.0,24.01,83600.0,12.8639,12.8639,12.8532,12.8586,83600.0
2005-12-08 14:20:00,24.0,24.02,24.0,24.0,62200.0,12.8532,12.8639,12.8532,12.8532,62200.0
2005-12-08 14:30:00,24.0,24.0,23.96,24.0,67600.0,12.8532,12.8532,12.8318,12.8532,67600.0
2005-12-08 14:40:00,24.0,24.0,23.97,23.98,30000.0,12.8532,12.8532,12.8372,12.8425,30000.0
2005-12-08 14:50:00,23.98,23.98,23.95,23.97,34000.0,12.8425,12.8425,12.8265,12.8372,34000.0
2005-12-08 15:00:00,23.97,23.99,23.96,23.97,36000.0,12.8372,12.8479,12.8318,12.8372,36000.0
2005-12-08 15:10:00,23.98,23.98,23.96,23.98,51200.0,12.8425,12.8425,12.8318,12.8425,51200.0
2005-12-08 15:20:00,23.98,24.01,23.98,24.0,53800.0,12.8425,12.8586,12.8425,12.8532,53800.0
2005-12-08 15:30:00,24.0,24.05,24.0,24.04,51800.0,12.8532,12.88,12.8532,12.8747,51800.0
2005-12-08 15:40:00,24.04,24.05,24.02,24.03,55600.0,12.8747,12.88,12.8639,12.8693,55600.0
2005-12-08 15:50:00,24.03,24.05,24.02,24.05,192800.0,12.8693,12.88,12.8639,12.88,192800.0
2005-12-09 09:30:00,24.18,24.22,24.15,24.22,93000.0,12.9496,12.9711,12.9336,12.9711,93000.0
2005-12-09 09:40:00,24.21,24.24,24.18,24.23,45000.0,12.9657,12.9818,12.9496,12.9764,45000.0
2005-12-09 09:50:00,24.23,24.28,24.17,24.21,50600.0,12.9764,13.0032,12.9443,12.9657,50600.0
2005-12-09 10:00:00,24.2,24.23,24.2,24.22,39800.0,12.9603,12.9764,12.9603,12.9711,39800.0
2005-12-09 10:10:00,24.22,24.25,24.22,24.23,43600.0,12.9711,12.9871,12.9711,12.9764,43600.0
2005-12-09 10:20:00,24.23,24.25,24.18,24.18,25000.0,12.9764,12.9871,12.9496,12.9496,25000.0
2005-12-09 10:30:00,24.18,24.21,24.16,24.19,39400.0,12.9496,12.9657,12.9389,12.955,39400.0
2005-12-09 10:40:00,24.18,24.21,24.16,24.19,36400.0,12.9496,12.9657,12.9389,12.955,36400.0
2005-12-09 10:50:00,24.2,24.2,24.16,24.16,21400.0,12.9603,12.9603,12.9389,12.9389,21400.0
2005-12-09 11:00:00,24.16,24.16,24.09,24.11,82000.0,12.9389,12.9389,12.9014,12.9121,82000.0
2005-12-09 11:10:00,24.11,24.13,24.11,24.12,30200.0,12.9121,12.9229,12.9121,12.9175,30200.0
2005-12-09 11:20:00,24.11,24.12,24.1,24.1,31600.0,12.9121,12.9175,12.9068,12.9068,31600.0
2005-12-09 11:30:00,24.1,24.1,24.08,24.1,29600.0,12.9068,12.9068,12.8961,12.9068,29600.0
2005-12-09 11:40:00,24.1,24.1,24.04,24.05,28000.0,12.9068,12.9068,12.8747,12.88,28000.0
2005-12-09 11:50:00,24.05,24.05,23.99,23.99,34200.0,12.88,12.88,12.8479,12.8479,34200.0
2005-12-09 12:00:00,23.99,24.05,23.99,24.05,17200.0,12.8479,12.88,12.8479,12.88,17200.0
2005-12-09 12:10:00,24.05,24.11,24.04,24.09,22200.0,12.88,12.9121,12.8747,12.9014,22200.0
2005-12-09 12:20:00,24.11,24.11,24.06,24.06,21800.0,12.9121,12.9121,12.8854,12.8854,21800.0
2005-12-09 12:30:00,24.06,24.08,24.04,24.07,23600.0,12.8854,12.8961,12.8747,12.8907,23600.0
2005-12-09 12:40:00,24.07,24.08,24.05,24.07,28800.0,12.8907,12.8961,12.88,12.8907,28800.0
2005-12-09 12:50:00,24.07,24.09,24.06,24.08,46600.0,12.8907,12.9014,12.8854,12.8961,46600.0
2005-12-09 13:00:00,24.09,24.11,24.09,24.1,50000.0,12.9014,12.9121,12.9014,12.9068,50000.0
2005-12-09 13:10:00,24.1,24.11,24.09,24.1,14800.0,12.9068,12.9121,12.9014,12.9068,14800.0
2005-12-09 13:20:00,24.1,24.11,24.08,24.08,16400.0,12.9068,12.9121,12.8961,12.8961,16400.0
2005-12-09 13:30:00,24.08,24.12,24.08,24.12,41200.0,12.8961,12.9175,12.8961,12.9175,41200.0
2005-12-09 13:40:00,24.12,24.15,24.11,24.13,28400.0,12.9175,12.9336,12.9121,12.9229,28400.0
2005-12-09 13:50:00,24.13,24.13,24.1,24.1,24800.0,12.9229,12.9229,12.9068,12.9068,24800.0
2005-12-09 14:00:00,24.1,24.11,24.09,24.11,14600.0,12.9068,12.9121,12.9014,12.9121,14600.0
2005-12-09 14:10:00,24.11,24.13,24.09,24.13,30400.0,12.9121,12.9229,12.9014,12.9229,30400.0
2005-12-09 14:20:00,24.13,24.16,24.11,24.16,31800.0,12.9229,12.9389,12.9121,12.9389,31800.0
2005-12-09 14:30:00,24.16,24.17,24.13,24.13,39400.0,12.9389,12.9443,12.9229,12.9229,39400.0
2005-12-09 14:40:00,24.13,24.13,24.1,24.11,33400.0,12.9229,12.9229,12.9068,12.9121,33400.0
2005-12-09 14:50:00,24.11,24.13,24.11,24.11,19800.0,12.9121,12.9229,12.9121,12.9121,19800.0
2005-12-09 15:00:00,24.12,24.12,24.07,24.07,40000.0,12.9175,12.9175,12.8907,12.8907,40000.0
2005-12-09 15:10:00,24.07,24.08,24.07,24.08,43000.0,12.8907,12.8961,12.8907,12.8961,43000.0
2005-12-09 15:20:00,24.08,24.09,24.07,24.09,55800.0,12.8961,12.9014,12.8907,12.9014,55800.0
2005-12-09 15:30:00,24.09,24.09,24.06,24.06,51200.0,12.9014,12.9014,12.8854,12.8854,51200.0
2005-12-09 15:40:00,24.06,24.07,24.05,24.07,62800.0,12.8854,12.8907,12.88,12.8907,62800.0
2005-12-09 15:50:00,24.07,24.08,24.05,24.08,101000.0,12.8907,12.8961,12.88,12.8961,101000.0
2005-12-12 09:30:00,24.13,24.15,24.07,24.11,68000.0,12.9229,12.9336,12.8907,12.9121,68000.0
2005-12-12 09:40:00,24.11,24.17,24.11,24.17,51200.0,12.9121,12.9443,12.9121,12.9443,51200.0
2005-12-12 09:50:00,24.17,24.17,24.06,24.07,77400.0,12.9443,12.9443,12.8854,12.8907,77400.0
2005-12-12 10:00:00,24.07,24.1,24.06,24.09,42400.0,12.8907,12.9068,12.8854,12.9014,42400.0
2005-12-12 10:10:00,24.1,24.16,24.1,24.15,51800.0,12.9068,12.9389,12.9068,12.9336,51800.0
2005-12-12 10:20:00,24.15,24.16,24.13,24.16,64600.0,12.9336,12.9389,12.9229,12.9389,64600.0
2005-12-12 10:30:00,24.16,24.16,24.14,24.14,53200.0,12.9389,12.9389,12.9282,12.9282,53200.0
2005-12-12 10:40:00,24.15,24.15,24.08,24.1,100200.0,12.9336,12.9336,12.8961,12.9068,100200.0
2005-12-12 10:50:00,24.09,24.13,24.09,24.12,80600.0,12.9014,12.9229,12.9014,12.9175,80600.0
2005-12-12 11:00:00,24.12,24.15,24.11,24.15,62600.0,12.9175,12.9336,12.9121,12.9336,62600.0
2005-12-12 11:10:00,24.15,24.2,24.15,24.18,58200.0,12.9336,12.9603,12.9336,12.9496,58200.0
2005-12-12 11:20:00,24.18,24.18,24.15,24.17,37600.0,12.9496,12.9496,12.9336,12.9443,37600.0
2005-12-12 11:30:00,24.17,24.2,24.17,24.2,31600.0,12.9443,12.9603,12.9443,12.9603,31600.0
2005-12-12 11:40:00,24.19,24.2,24.18,24.19,44000.0,12.955,12.9603,12.9496,12.955,44000.0
2005-12-12 11:50:00,24.18,24.22,24.18,24.21,28000.0,12.9496,12.9711,12.9496,12.9657,28000.0
2005-12-12 12:00:00,24.21,24.23,24.21,24.21,43000.0,12.9657,12.9764,12.9657,12.9657,43000.0
2005-12-12 12:10:00,24.21,24.22,24.19,24.19,20600.0,12.9657,12.9711,12.955,12.955,20600.0
2005-12-12 12:20:00,24.19,24.19,24.16,24.16,44800.0,12.955,12.955,12.9389,12.9389,44800.0
2005-12-12 12:30:00,24.16,24.18,24.15,24.18,30200.0,12.9389,12.9496,12.9336,12.9496,30200.0
2005-12-12 12:40:00,24.18,24.18,24.16,24.16,40200.0,12.9496,12.9496,12.9389,12.9389,40200.0
2005-12-12 12:50:00,24.16,24.18,24.16,24.17,26800.0,12.9389,12.9496,12.9389,12.9443,26800.0
2005-12-12 13:00:00,24.17,24.18,24.13,24.13,38800.0,12.9443,12.9496,12.9229,12.9229,38800.0
2005-12-12 13:10:00,24.13,24.16,24.13,24.14,51200.0,12.9229,12.9389,12.9229,12.9282,51200.0
2005-12-12 13:20:00,24.15,24.15,24.12,24.12,31600.0,12.9336,12.9336,12.9175,12.9175,31600.0
2005-12-12 13:30:00,24.13,24.13,24.09,24.1,43400.0,12.9229,12.9229,12.9014,12.9068,43400.0
2005-12-12 13:40:00,24.1,24.13,24.1,24.12,21600.0,12.9068,12.9229,12.9068,12.9175,21600.0
2005-12-12 13:50:00,24.12,24.12,24.09,24.09,54000.0,12.9175,12.9175,12.9014,12.9014,54000.0
2005-12-12 14:00:00,24.09,24.16,24.08,24.16,89800.0,12.9014,12.9389,12.8961,12.9389,89800.0
2005-12-12 14:10:00,24.16,24.18,24.16,24.18,28200.0,12.9389,12.9496,12.9389,12.9496,28200.0
2005-12-12 14:20:00,24.18,24.2,24.18,24.18,46200.0,12.9496,12.9603,12.9496,12.9496,46200.0
2005-12-12 14:30:00,24.17,24.18,24.16,24.18,43000.0,12.9443,12.9496,12.9389,12.9496,43000.0
2005-12-12 14:40:00,24.18,24.28,24.15,24.15,175800.0,12.9496,13.0032,12.9336,12.9336,175800.0
2005-12-12 14:50:00,24.16,24.55,24.15,24.54,894600.0,12.9389,13.1478,12.9336,13.1424,894600.0
2005-12-12 15:00:00,24.54,24.55,24.46,24.52,377200.0,13.1424,13.1478,13.0996,13.1317,377200.0
2005-12-12 15:10:00,24.52,24.73,24.52,24.68,510400.0,13.1317,13.2442,13.1317,13.2174,510400.0
2005-12-12 15:20:00,24.68,24.75,24.65,24.66,391600.0,13.2174,13.2549,13.2013,13.2067,391600.0
2005-12-12 15:30:00,24.66,24.68,24.61,24.66,284400.0,13.2067,13.2174,13.1799,13.2067,284400.0
2005-12-12 15:40:00,24.66,24.67,24.61,24.63,271600.0,13.2067,13.2121,13.1799,13.1906,271600.0
2005-12-12 15:50:00,24.63,24.65,24.6,24.61,533200.0,13.1906,13.2013,13.1746,13.1799,533200.0
2005-12-13 09:30:00,24.55,24.61,24.5,24.59,237600.0,13.1478,13.1799,13.121,13.1692,237600.0
2005-12-13 09:40:00,24.59,24.62,24.57,24.61,162400.0,13.1692,13.1853,13.1585,13.1799,162400.0
2005-12-13 09:50:00,24.62,24.81,24.61,24.8,208200.0,13.1853,13.287,13.1799,13.2817,208200.0
2005-12-13 10:00:00,24.8,24.9,24.77,24.87,539400.0,13.2817,13.3352,13.2656,13.3192,539400.0
2005-12-13 10:10:00,24.86,25.01,24.85,24.99,454400.0,13.3138,13.3941,13.3085,13.3834,454400.0
2005-12-13 10:20:00,24.98,24.99,24.9,24.92,221000.0,13.3781,13.3834,13.3352,13.3459,221000.0
2005-12-13 10:30:00,24.92,24.93,24.87,24.91,285000.0,13.3459,13.3513,13.3192,13.3406,285000.0
2005-12-13 10:40:00,24.9,24.97,24.89,24.95,209000.0,13.3352,13.3727,13.3299,13.362,209000.0
2005-12-13 10:50:00,24.94,24.97,24.94,24.97,151000.0,13.3567,13.3727,13.3567,13.3727,151000.0
2005-12-13 11:00:00,24.97,25.03,24.96,25.0,219000.0,13.3727,13.4049,13.3674,13.3888,219000.0
2005-12-13 11:10:00,25.0,25.04,24.93,24.93,273600.0,13.3888,13.4102,13.3513,13.3513,273600.0
2005-12-13 11:20:00,24.93,24.96,24.93,24.95,195000.0,13.3513,13.3674,13.3513,13.362,195000.0
2005-12-13 11:30:00,24.95,24.97,24.93,24.96,197400.0,13.362,13.3727,13.3513,13.3674,197400.0
2005-12-13 11:40:00,24.96,24.96,24.93,24.93,116400.0,13.3674,13.3674,13.3513,13.3513,116400.0
2005-12-13 11:50:00,24.93,24.97,24.93,24.95,180400.0,13.3513,13.3727,13.3513,13.362,180400.0
2005-12-13 12:00:00,24.95,24.97,24.95,24.97,102000.0,13.362,13.3727,13.362,13.3727,102000.0
2005-12-13 12:10:00,24.97,24.97,24.93,24.93,127600.0,13.3727,13.3727,13.3513,13.3513,127600.0
2005-12-13 12:20:00,24.93,24.95,24.93,24.95,70800.0,13.3513,13.362,13.3513,13.362,70800.0
2005-12-13 12:30:00,24.95,24.95,24.9,24.9,161200.0,13.362,13.362,13.3352,13.3352,161200.0
2005-12-13 12:40:00,24.91,24.92,24.9,24.9,52000.0,13.3406,13.3459,13.3352,13.3352,52000.0
2005-12-13 12:50:00,24.9,24.9,24.88,24.9,60200.0,13.3352,13.3352,13.3245,13.3352,60200.0
2005-12-13 13:00:00,24.9,24.92,24.89,24.92,103400.0,13.3352,13.3459,13.3299,13.3459,103400.0
2005-12-13 13:10:00,24.91,24.91,24.89,24.9,85200.0,13.3406,13.3406,13.3299,13.3352,85200.0
2005-12-13 13:20:00,24.9,24.92,24.89,24.9,125200.0,13.3352,13.3459,13.3299,13.3352,125200.0
2005-12-13 13:30:00,24.91,24.91,24.9,24.91,53200.0,13.3406,13.3406,13.3352,13.3406,53200.0
2005-12-13 13:40:00,24.91,24.95,24.91,24.95,64400.0,13.3406,13.362,13.3406,13.362,64400.0
2005-12-13 13:50:00,24.96,24.97,24.95,24.97,80200.0,13.3674,13.3727,13.362,13.3727,80200.0
2005-12-13 14:00:00,24.97,25.0,24.96,25.0,111800.0,13.3727,13.3888,13.3674,13.3888,111800.0
2005-12-13 14:10:00,25.0,25.02,24.97,25.02,227200.0,13.3888,13.3995,13.3727,13.3995,227200.0
2005-12-13 14:20:00,25.02,25.05,24.98,24.98,213000.0,13.3995,13.4156,13.3781,13.3781,213000.0
2005-12-13 14:30:00,24.98,24.99,24.93,24.93,226800.0,13.3781,13.3834,13.3513,13.3513,226800.0
2005-12-13 14:40:00,24.93,24.96,24.93,24.94,247600.0,13.3513,13.3674,13.3513,13.3567,247600.0
2005-12-13 14:50:00,24.95,24.96,24.93,24.94,199800.0,13.362,13.3674,13.3513,13.3567,199800.0
2005-12-13 15:00:00,24.94,24.96,24.91,24.93,252400.0,13.3567,13.3674,13.3406,13.3513,252400.0
2005-12-13 15:10:00,24.93,24.96,24.93,24.95,167800.0,13.3513,13.3674,13.3513,13.362,167800.0
2005-12-13 15:20:00,24.95,24.95,24.87,24.88,175800.0,13.362,13.362,13.3192,13.3245,175800.0
2005-12-13 15:30:00,24.88,24.91,24.88,24.89,201200.0,13.3245,13.3406,13.3245,13.3299,201200.0
2005-12-13 15:40:00,24.89,24.93,24.88,24.93,408400.0,13.3299,13.3513,13.3245,13.3513,408400.0
2005-12-13 15:50:00,24.92,24.93,24.91,24.92,307800.0,13.3459,13.3513,13.3406,13.3459,307800.0
2005-12-14 09:30:00,24.93,25.08,24.93,25.03,220600.0,13.3513,13.4316,13.3513,13.4049,220600.0
2005-12-14 09:40:00,25.03,25.05,24.96,25.0,123400.0,13.4049,13.4156,13.3674,13.3888,123400.0
2005-12-14 09:50:00,25.0,25.05,24.95,25.03,250000.0,13.3888,13.4156,13.362,13.4049,250000.0
2005-12-14 10:00:00,25.03,25.05,24.99,25.04,120800.0,13.4049,13.4156,13.3834,13.4102,120800.0
2005-12-14 10:10:00,25.04,25.04,25.0,25.02,65000.0,13.4102,13.4102,13.3888,13.3995,65000.0
2005-12-14 10:20:00,25.03,25.13,25.03,25.12,155600.0,13.4049,13.4584,13.4049,13.4531,155600.0
2005-12-14 10:30:00,25.13,25.25,25.13,25.2,226600.0,13.4584,13.5227,13.4584,13.4959,226600.0
2005-12-14 10:40:00,25.19,25.21,25.18,25.19,84400.0,13.4905,13.5013,13.4852,13.4905,84400.0
2005-12-14 10:50:00,25.19,25.22,25.16,25.17,100400.0,13.4905,13.5066,13.4745,13.4798,100400.0
2005-12-14 11:00:00,25.18,25.19,25.16,25.19,94600.0,13.4852,13.4905,13.4745,13.4905,94600.0
2005-12-14 11:10:00,25.19,25.19,25.17,25.18,89200.0,13.4905,13.4905,13.4798,13.4852,89200.0
2005-12-14 11:20:00,25.18,25.23,25.18,25.21,127200.0,13.4852,13.512,13.4852,13.5013,127200.0
2005-12-14 11:30:00,25.22,25.22,25.18,25.2,127000.0,13.5066,13.5066,13.4852,13.4959,127000.0
2005-12-14 11:40:00,25.2,25.24,25.19,25.24,79000.0,13.4959,13.5173,13.4905,13.5173,79000.0
2005-12-14 11:50:00,25.24,25.24,25.21,25.21,46000.0,13.5173,13.5173,13.5013,13.5013,46000.0
2005-12-14 12:00:00,25.21,25.23,25.18,25.21,81200.0,13.5013,13.512,13.4852,13.5013,81200.0
2005-12-14 12:10:00,25.21,25.21,25.14,25.14,96600.0,13.5013,13.5013,13.4638,13.4638,96600.0
2005-12-14 12:20:00,25.14,25.15,25.12,25.13,37600.0,13.4638,13.4691,13.4531,13.4584,37600.0
2005-12-14 12:30:00,25.13,25.14,25.12,25.13,44200.0,13.4584,13.4638,13.4531,13.4584,44200.0
2005-12-14 12:40:00,25.13,25.14,25.11,25.12,39000.0,13.4584,13.4638,13.4477,13.4531,39000.0
2005-12-14 12:50:00,25.12,25.13,25.11,25.13,30600.0,13.4531,13.4584,13.4477,13.4584,30600.0
2005-12-14 13:00:00,25.13,25.14,25.11,25.13,56600.0,13.4584,13.4638,13.4477,13.4584,56600.0
2005-12-14 13:10:00,25.12,25.13,25.11,25.13,36800.0,13.4531,13.4584,13.4477,13.4584,36800.0
2005-12-14 13:20:00,25.13,25.16,25.11,25.11,49600.0,13.4584,13.4745,13.4477,13.4477,49600.0
2005-12-14 13:30:00,25.12,25.15,25.12,25.15,30600.0,13.4531,13.4691,13.4531,13.4691,30600.0
2005-12-14 13:40:00,25.15,25.2,25.15,25.2,41200.0,13.4691,13.4959,13.4691,13.4959,41200.0
2005-12-14 13:50:00,25.2,25.24,25.18,25.19,62600.0,13.4959,13.5173,13.4852,13.4905,62600.0
2005-12-14 14:00:00,25.19,25.21,25.14,25.17,102200.0,13.4905,13.5013,13.4638,13.4798,102200.0
2005-12-14 14:10:00,25.16,25.16,25.11,25.11,60200.0,13.4745,13.4745,13.4477,13.4477,60200.0
2005-12-14 14:20:00,25.11,25.15,25.11,25.15,87400.0,13.4477,13.4691,13.4477,13.4691,87400.0
2005-12-14 14:30:00,25.15,25.15,25.14,25.15,60400.0,13.4691,13.4691,13.4638,13.4691,60400.0
2005-12-14 14:40:00,25.15,25.16,25.11,25.12,56000.0,13.4691,13.4745,13.4477,13.4531,56000.0
2005-12-14 14:50:00,25.11,25.12,25.1,25.1,34400.0,13.4477,13.4531,13.4423,13.4423,34400.0
2005-12-14 15:00:00,25.11,25.11,25.07,25.09,62000.0,13.4477,13.4477,13.4263,13.437,62000.0
2005-12-14 15:10:00,25.09,25.09,25.06,25.07,90000.0,13.437,13.437,13.4209,13.4263,90000.0
2005-12-14 15:20:00,25.07,25.07,25.03,25.03,76600.0,13.4263,13.4263,13.4049,13.4049,76600.0
2005-12-14 15:30:00,25.03,25.05,25.02,25.02,92600.0,13.4049,13.4156,13.3995,13.3995,92600.0
2005-12-14 15:40:00,25.02,25.05,24.99,25.0,167200.0,13.3995,13.4156,13.3834,13.3888,167200.0
2005-12-14 15:50:00,25.0,25.03,24.99,25.03,181000.0,13.3888,13.4049,13.3834,13.4049,181000.0
2005-12-15 09:30:00,25.0,25.02,24.91,24.91,127200.0,13.3888,13.3995,13.3406,13.3406,127200.0
2005-12-15 09:40:00,24.92,24.97,24.91,24.95,150400.0,13.3459,13.3727,13.3406,13.362,150400.0
2005-12-15 09:50:00,24.93,24.96,24.91,24.92,135000.0,13.3513,13.3674,13.3406,13.3459,135000.0
2005-12-15 10:00:00,24.92,24.99,24.91,24.93,92600.0,13.3459,13.3834,13.3406,13.3513,92600.0
2005-12-15 10:10:00,24.93,24.95,24.92,24.95,192600.0,13.3513,13.362,13.3459,13.362,192600.0
2005-12-15 10:20:00,24.96,24.98,24.95,24.97,62600.0,13.3674,13.3781,13.362,13.3727,62600.0
2005-12-15 10:30:00,24.97,25.0,24.97,25.0,175400.0,13.3727,13.3888,13.3727,13.3888,175400.0
2005-12-15 10:40:00,25.0,25.07,24.99,25.0,75200.0,13.3888,13.4263,13.3834,13.3888,75200.0
2005-12-15 10:50:00,24.99,25.0,24.9,24.95,382600.0,13.3834,13.3888,13.3352,13.362,382600.0
2005-12-15 11:00:00,24.95,24.95,24.94,24.95,85400.0,13.362,13.362,13.3567,13.362,85400.0
2005-12-15 11:10:00,24.95,24.96,24.93,24.95,92400.0,13.362,13.3674,13.3513,13.362,92400.0
2005-12-15 11:20:00,24.94,24.96,24.92,24.93,55000.0,13.3567,13.3674,13.3459,13.3513,55000.0
2005-12-15 11:30:00,24.93,24.95,24.91,24.95,30400.0,13.3513,13.362,13.3406,13.362,30400.0
2005-12-15 11:40:00,24.95,24.95,24.93,24.95,50600.0,13.362,13.362,13.3513,13.362,50600.0
2005-12-15 11:50:00,24.95,24.96,24.95,24.95,81400.0,13.362,13.3674,13.362,13.362,81400.0
2005-12-15 12:00:00,24.95,24.97,24.94,24.97,108400.0,13.362,13.3727,13.3567,13.3727,108400.0
2005-12-15 12:10:00,24.97,24.99,24.95,24.96,67200.0,13.3727,13.3834,13.362,13.3674,67200.0
2005-12-15 12:20:00,24.96,24.97,24.94,24.97,270400.0,13.3674,13.3727,13.3567,13.3727,270400.0
2005-12-15 12:30:00,24.96,24.96,24.93,24.93,25200.0,13.3674,13.3674,13.3513,13.3513,25200.0
2005-12-15 12:40:00,24.93,24.94,24.92,24.93,26400.0,13.3513,13.3567,13.3459,13.3513,26400.0
2005-12-15 12:50:00,24.93,24.94,24.93,24.93,35800.0,13.3513,13.3567,13.3513,13.3513,35800.0
2005-12-15 13:00:00,24.93,24.93,24.91,24.91,41000.0,13.3513,13.3513,13.3406,13.3406,41000.0
2005-12-15 13:10:00,24.92,24.92,24.9,24.9,37600.0,13.3459,13.3459,13.3352,13.3352,37600.0
2005-12-15 13:20:00,24.9,24.9,24.88,24.88,56000.0,13.3352,13.3352,13.3245,13.3245,56000.0
2005-12-15 13:30:00,24.88,24.9,24.86,24.9,83600.0,13.3245,13.3352,13.3138,13.3352,83600.0
2005-12-15 13:40:00,24.9,24.9,24.87,24.88,53000.0,13.3352,13.3352,13.3192,13.3245,53000.0
2005-12-15 13:50:00,24.88,24.88,24.87,24.88,144800.0,13.3245,13.3245,13.3192,13.3245,144800.0
2005-12-15 14:00:00,24.88,24.89,24.85,24.85,61000.0,13.3245,13.3299,13.3085,13.3085,61000.0
2005-12-15 14:10:00,24.85,24.88,24.85,24.87,53200.0,13.3085,13.3245,13.3085,13.3192,53200.0
2005-12-15 14:20:00,24.88,24.88,24.82,24.83,57600.0,13.3245,13.3245,13.2924,13.2977,57600.0
2005-12-15 14:30:00,24.83,24.84,24.81,24.81,40000.0,13.2977,13.3031,13.287,13.287,40000.0
2005-12-15 14:40:00,24.81,24.83,24.81,24.82,68400.0,13.287,13.2977,13.287,13.2924,68400.0
2005-12-15 14:50:00,24.81,24.82,24.79,24.79,67200.0,13.287,13.2924,13.2763,13.2763,67200.0
2005-12-15 15:00:00,24.79,24.8,24.78,24.8,70200.0,13.2763,13.2817,13.271,13.2817,70200.0
2005-12-15 15:10:00,24.8,24.8,24.78,24.78,99600.0,13.2817,13.2817,13.271,13.271,99600.0
2005-12-15 15:20:00,24.78,24.85,24.78,24.85,90000.0,13.271,13.3085,13.271,13.3085,90000.0
2005-12-15 15:30:00,24.85,24.85,24.84,24.85,137200.0,13.3085,13.3085,13.3031,13.3085,137200.0
2005-12-15 15:40:00,24.85,24.86,24.82,24.82,227800.0,13.3085,13.3138,13.2924,13.2924,227800.0
2005-12-15 15:50:00,24.82,24.83,24.79,24.79,348200.0,13.2924,13.2977,13.2763,13.2763,348200.0
2005-12-16 09:30:00,24.93,25.0,24.9,24.93,732800.0,13.3513,13.3888,13.3352,13.3513,732800.0
2005-12-16 09:40:00,24.93,24.96,24.88,24.89,137400.0,13.3513,13.3674,13.3245,13.3299,137400.0
2005-12-16 09:50:00,24.9,24.93,24.88,24.88,82400.0,13.3352,13.3513,13.3245,13.3245,82400.0
2005-12-16 10:00:00,24.89,24.89,24.78,24.81,247800.0,13.3299,13.3299,13.271,13.287,247800.0
2005-12-16 10:10:00,24.81,24.87,24.81,24.85,104800.0,13.287,13.3192,13.287,13.3085,104800.0
2005-12-16 10:20:00,24.86,24.89,24.85,24.85,101600.0,13.3138,13.3299,13.3085,13.3085,101600.0
2005-12-16 10:30:00,24.85,24.85,24.83,24.85,30200.0,13.3085,13.3085,13.2977,13.3085,30200.0
2005-12-16 10:40:00,24.85,24.88,24.84,24.85,41600.0,13.3085,13.3245,13.3031,13.3085,41600.0
2005-12-16 10:50:00,24.85,24.85,24.79,24.8,61000.0,13.3085,13.3085,13.2763,13.2817,61000.0
2005-12-16 11:00:00,24.8,24.81,24.77,24.77,90000.0,13.2817,13.287,13.2656,13.2656,90000.0
2005-12-16 11:10:00,24.77,24.82,24.74,24.75,118800.0,13.2656,13.2924,13.2495,13.2549,118800.0
2005-12-16 11:20:00,24.75,24.75,24.74,24.75,73000.0,13.2549,13.2549,13.2495,13.2549,73000.0
2005-12-16 11:30:00,24.75,24.76,24.74,24.75,60800.0,13.2549,13.2603,13.2495,13.2549,60800.0
2005-12-16 11:40:00,24.75,24.77,24.68,24.69,58600.0,13.2549,13.2656,13.2174,13.2228,58600.0
2005-12-16 11:50:00,24.7,24.77,24.69,24.77,81800.0,13.2281,13.2656,13.2228,13.2656,81800.0
2005-12-16 12:00:00,24.76,24.78,24.73,24.75,50000.0,13.2603,13.271,13.2442,13.2549,50000.0
2005-12-16 12:10:00,24.75,24.77,24.73,24.74,41600.0,13.2549,13.2656,13.2442,13.2495,41600.0
2005-12-16 12:20:00,24.74,24.75,24.73,24.74,33200.0,13.2495,13.2549,13.2442,13.2495,33200.0
2005-12-16 12:30:00,24.74,24.75,24.74,24.75,49200.0,13.2495,13.2549,13.2495,13.2549,49200.0
2005-12-16 12:40:00,24.75,24.77,24.75,24.75,30400.0,13.2549,13.2656,13.2549,13.2549,30400.0
2005-12-16 12:50:00,24.75,24.77,24.73,24.74,42600.0,13.2549,13.2656,13.2442,13.2495,42600.0
2005-12-16 13:00:00,24.74,24.74,24.72,24.72,45600.0,13.2495,13.2495,13.2388,13.2388,45600.0
2005-12-16 13:10:00,24.72,24.74,24.7,24.7,68600.0,13.2388,13.2495,13.2281,13.2281,68600.0
2005-12-16 13:20:00,24.71,24.74,24.7,24.74,87800.0,13.2335,13.2495,13.2281,13.2495,87800.0
2005-12-16 13:30:00,24.74,24.75,24.72,24.74,34000.0,13.2495,13.2549,13.2388,13.2495,34000.0
2005-12-16 13:40:00,24.73,24.75,24.73,24.75,78800.0,13.2442,13.2549,13.2442,13.2549,78800.0
2005-12-16 13:50:00,24.75,24.75,24.74,24.74,51400.0,13.2549,13.2549,13.2495,13.2495,51400.0
2005-12-16 14:00:00,24.75,24.75,24.74,24.75,30600.0,13.2549,13.2549,13.2495,13.2549,30600.0
2005-12-16 14:10:00,24.74,24.75,24.73,24.75,32400.0,13.2495,13.2549,13.2442,13.2549,32400.0
2005-12-16 14:20:00,24.75,24.75,24.74,24.74,50200.0,13.2549,13.2549,13.2495,13.2495,50200.0
2005-12-16 14:30:00,24.74,24.75,24.73,24.75,60600.0,13.2495,13.2549,13.2442,13.2549,60600.0
2005-12-16 14:40:00,24.75,24.77,24.75,24.77,82800.0,13.2549,13.2656,13.2549,13.2656,82800.0
2005-12-16 14:50:00,24.77,24.77,24.75,24.75,102400.0,13.2656,13.2656,13.2549,13.2549,102400.0
2005-12-16 15:00:00,24.75,24.76,24.75,24.75,169600.0,13.2549,13.2603,13.2549,13.2549,169600.0
2005-12-16 15:10:00,24.75,24.75,24.73,24.74,93200.0,13.2549,13.2549,13.2442,13.2495,93200.0
2005-12-16 15:20:00,24.74,24.77,24.73,24.77,123600.0,13.2495,13.2656,13.2442,13.2656,123600.0
2005-12-16 15:30:00,24.77,24.82,24.77,24.82,114000.0,13.2656,13.2924,13.2656,13.2924,114000.0
2005-12-16 15:40:00,24.81,24.85,24.81,24.84,179200.0,13.287,13.3085,13.287,13.3031,179200.0
2005-12-16 15:50:00,24.84,24.88,24.84,24.88,292000.0,13.3031,13.3245,13.3031,13.3245,292000.0
2005-12-19 09:30:00,24.9,25.0,24.86,24.89,99400.0,13.3352,13.3888,13.3138,13.3299,99400.0
2005-12-19 09:40:00,24.9,24.91,24.82,24.82,42600.0,13.3352,13.3406,13.2924,13.2924,42600.0
2005-12-19 09:50:00,24.82,24.86,24.81,24.83,38400.0,13.2924,13.3138,13.287,13.2977,38400.0
2005-12-19 10:00:00,24.83,24.89,24.83,24.88,50000.0,13.2977,13.3299,13.2977,13.3245,50000.0
2005-12-19 10:10:00,24.88,24.93,24.88,24.91,37000.0,13.3245,13.3513,13.3245,13.3406,37000.0
2005-12-19 10:20:00,24.9,24.92,24.9,24.9,63400.0,13.3352,13.3459,13.3352,13.3352,63400.0
2005-12-19 10:30:00,24.9,24.91,24.86,24.87,56600.0,13.3352,13.3406,13.3138,13.3192,56600.0
2005-12-19 10:40:00,24.86,24.87,24.82,24.82,28800.0,13.3138,13.3192,13.2924,13.2924,28800.0
2005-12-19 10:50:00,24.82,24.85,24.82,24.83,34600.0,13.2924,13.3085,13.2924,13.2977,34600.0
2005-12-19 11:00:00,24.83,24.86,24.82,24.85,30200.0,13.2977,13.3138,13.2924,13.3085,30200.0
2005-12-19 11:10:00,24.85,24.89,24.85,24.88,29600.0,13.3085,13.3299,13.3085,13.3245,29600.0
2005-12-19 11:20:00,24.88,24.89,24.88,24.88,43800.0,13.3245,13.3299,13.3245,13.3245,43800.0
2005-12-19 11:30:00,24.88,24.89,24.86,24.86,31800.0,13.3245,13.3299,13.3138,13.3138,31800.0
2005-12-19 11:40:00,24.86,24.87,24.84,24.86,40000.0,13.3138,13.3192,13.3031,13.3138,40000.0
2005-12-19 11:50:00,24.86,24.86,24.85,24.86,25200.0,13.3138,13.3138,13.3085,13.3138,25200.0
2005-12-19 12:00:00,24.86,24.88,24.86,24.87,29400.0,13.3138,13.3245,13.3138,13.3192,29400.0
2005-12-19 12:10:00,24.86,24.88,24.86,24.87,43600.0,13.3138,13.3245,13.3138,13.3192,43600.0
2005-12-19 12:20:00,24.87,24.9,24.87,24.89,38600.0,13.3192,13.3352,13.3192,13.3299,38600.0
2005-12-19 12:30:00,24.89,24.91,24.86,24.88,32600.0,13.3299,13.3406,13.3138,13.3245,32600.0
2005-12-19 12:40:00,24.88,24.89,24.86,24.86,54600.0,13.3245,13.3299,13.3138,13.3138,54600.0
2005-12-19 12:50:00,24.87,24.92,24.87,24.91,98800.0,13.3192,13.3459,13.3192,13.3406,98800.0
2005-12-19 13:00:00,24.91,24.93,24.87,24.89,136000.0,13.3406,13.3513,13.3192,13.3299,136000.0
2005-12-19 13:10:00,24.89,24.92,24.89,24.92,34000.0,13.3299,13.3459,13.3299,13.3459,34000.0
2005-12-19 13:20:00,24.92,24.93,24.91,24.92,36000.0,13.3459,13.3513,13.3406,13.3459,36000.0
2005-12-19 13:30:00,24.92,24.93,24.9,24.91,30000.0,13.3459,13.3513,13.3352,13.3406,30000.0
2005-12-19 13:40:00,24.91,24.91,24.89,24.89,90200.0,13.3406,13.3406,13.3299,13.3299,90200.0
2005-12-19 13:50:00,24.89,24.89,24.86,24.86,143200.0,13.3299,13.3299,13.3138,13.3138,143200.0
2005-12-19 14:00:00,24.86,24.86,24.81,24.83,175600.0,13.3138,13.3138,13.287,13.2977,175600.0
2005-12-19 14:10:00,24.83,24.85,24.8,24.8,41200.0,13.2977,13.3085,13.2817,13.2817,41200.0
2005-12-19 14:20:00,24.79,24.8,24.76,24.76,65800.0,13.2763,13.2817,13.2603,13.2603,65800.0
2005-12-19 14:30:00,24.75,24.75,24.73,24.74,25400.0,13.2549,13.2549,13.2442,13.2495,25400.0
2005-12-19 14:40:00,24.74,24.77,24.73,24.75,32600.0,13.2495,13.2656,13.2442,13.2549,32600.0
2005-12-19 14:50:00,24.75,24.77,24.72,24.74,58400.0,13.2549,13.2656,13.2388,13.2495,58400.0
2005-12-19 15:00:00,24.74,24.75,24.71,24.71,58400.0,13.2495,13.2549,13.2335,13.2335,58400.0
2005-12-19 15:10:00,24.71,24.72,24.69,24.72,39200.0,13.2335,13.2388,13.2228,13.2388,39200.0
2005-12-19 15:20:00,24.72,24.75,24.72,24.73,54000.0,13.2388,13.2549,13.2388,13.2442,54000.0
2005-12-19 15:30:00,24.73,24.75,24.71,24.73,44600.0,13.2442,13.2549,13.2335,13.2442,44600.0
2005-12-19 15:40:00,24.73,24.77,24.72,24.76,58800.0,13.2442,13.2656,13.2388,13.2603,58800.0
2005-12-19 15:50:00,24.76,24.77,24.74,24.75,96200.0,13.2603,13.2656,13.2495,13.2549,96200.0
2005-12-20 09:30:00,24.82,24.84,24.76,24.82,39600.0,13.2924,13.3031,13.2603,13.2924,39600.0
2005-12-20 09:40:00,24.83,24.85,24.81,24.85,30000.0,13.2977,13.3085,13.287,13.3085,30000.0
2005-12-20 09:50:00,24.82,24.83,24.73,24.78,44200.0,13.2924,13.2977,13.2442,13.271,44200.0
2005-12-20 10:00:00,24.78,24.78,24.73,24.75,28200.0,13.271,13.271,13.2442,13.2549,28200.0
2005-12-20 10:10:00,24.75,24.75,24.72,24.73,32800.0,13.2549,13.2549,13.2388,13.2442,32800.0
2005-12-20 10:20:00,24.73,24.74,24.7,24.7,17600.0,13.2442,13.2495,13.2281,13.2281,17600.0
2005-12-20 10:30:00,24.7,24.72,24.7,24.72,46600.0,13.2281,13.2388,13.2281,13.2388,46600.0
2005-12-20 10:40:00,24.72,24.73,24.71,24.72,60800.0,13.2388,13.2442,13.2335,13.2388,60800.0
2005-12-20 10:50:00,24.72,24.73,24.68,24.7,87400.0,13.2388,13.2442,13.2174,13.2281,87400.0
2005-12-20 11:00:00,24.69,24.72,24.68,24.7,43800.0,13.2228,13.2388,13.2174,13.2281,43800.0
2005-12-20 11:10:00,24.71,24.72,24.68,24.68,40800.0,13.2335,13.2388,13.2174,13.2174,40800.0
2005-12-20 11:20:00,24.68,24.7,24.68,24.69,44000.0,13.2174,13.2281,13.2174,13.2228,44000.0
2005-12-20 11:30:00,24.69,24.72,24.68,24.71,44200.0,13.2228,13.2388,13.2174,13.2335,44200.0
2005-12-20 11:40:00,24.71,24.72,24.69,24.71,44600.0,13.2335,13.2388,13.2228,13.2335,44600.0
2005-12-20 11:50:00,24.7,24.71,24.68,24.68,41600.0,13.2281,13.2335,13.2174,13.2174,41600.0
2005-12-20 12:00:00,24.68,24.68,24.66,24.66,40800.0,13.2174,13.2174,13.2067,13.2067,40800.0
2005-12-20 12:10:00,24.66,24.67,24.65,24.67,30600.0,13.2067,13.2121,13.2013,13.2121,30600.0
2005-12-20 12:20:00,24.67,24.68,24.67,24.67,49600.0,13.2121,13.2174,13.2121,13.2121,49600.0
2005-12-20 12:30:00,24.67,24.67,24.64,24.64,64200.0,13.2121,13.2121,13.196,13.196,64200.0
2005-12-20 12:40:00,24.64,24.65,24.61,24.61,19000.0,13.196,13.2013,13.1799,13.1799,19000.0
2005-12-20 12:50:00,24.61,24.63,24.6,24.63,88000.0,13.1799,13.1906,13.1746,13.1906,88000.0
2005-12-20 13:00:00,24.63,24.68,24.63,24.68,50000.0,13.1906,13.2174,13.1906,13.2174,50000.0
2005-12-20 13:10:00,24.68,24.68,24.64,24.65,22000.0,13.2174,13.2174,13.196,13.2013,22000.0
2005-12-20 13:20:00,24.65,24.66,24.63,24.66,21800.0,13.2013,13.2067,13.1906,13.2067,21800.0
2005-12-20 13:30:00,24.66,24.66,24.63,24.64,17400.0,13.2067,13.2067,13.1906,13.196,17400.0
2005-12-20 13:40:00,24.64,24.66,24.64,24.66,27400.0,13.196,13.2067,13.196,13.2067,27400.0
2005-12-20 13:50:00,24.65,24.65,24.63,24.65,26000.0,13.2013,13.2013,13.1906,13.2013,26000.0
2005-12-20 14:00:00,24.65,24.66,24.63,24.63,37000.0,13.2013,13.2067,13.1906,13.1906,37000.0
2005-12-20 14:10:00,24.64,24.66,24.63,24.63,26200.0,13.196,13.2067,13.1906,13.1906,26200.0
2005-12-20 14:20:00,24.64,24.67,24.64,24.65,28600.0,13.196,13.2121,13.196,13.2013,28600.0
2005-12-20 14:30:00,24.65,24.67,24.64,24.66,40200.0,13.2013,13.2121,13.196,13.2067,40200.0
2005-12-20 14:40:00,24.65,24.68,24.64,24.67,48800.0,13.2013,13.2174,13.196,13.2121,48800.0
2005-12-20 14:50:00,24.68,24.68,24.66,24.68,46400.0,13.2174,13.2174,13.2067,13.2174,46400.0
2005-12-20 15:00:00,24.68,24.68,24.67,24.67,31200.0,13.2174,13.2174,13.2121,13.2121,31200.0
2005-12-20 15:10:00,24.67,24.68,24.67,24.68,41400.0,13.2121,13.2174,13.2121,13.2174,41400.0
2005-12-20 15:20:00,24.68,24.68,24.66,24.66,45000.0,13.2174,13.2174,13.2067,13.2067,45000.0
2005-12-20 15:30:00,24.66,24.67,24.64,24.65,48600.0,13.2067,13.2121,13.196,13.2013,48600.0
2005-12-20 15:40:00,24.65,24.67,24.64,24.67,42400.0,13.2013,13.2121,13.196,13.2121,42400.0
2005-12-20 15:50:00,24.67,24.68,24.65,24.68,87200.0,13.2121,13.2174,13.2013,13.2174,87200.0
2005-12-21 09:30:00,24.67,24.8,24.58,24.76,60000.0,13.2121,13.2817,13.1639,13.2603,60000.0
2005-12-21 09:40:00,24.77,24.8,24.72,24.77,28000.0,13.2656,13.2817,13.2388,13.2656,28000.0
2005-12-21 09:50:00,24.75,24.75,24.68,24.68,107400.0,13.2549,13.2549,13.2174,13.2174,107400.0
2005-12-21 10:00:00,24.69,24.71,24.68,24.68,35000.0,13.2228,13.2335,13.2174,13.2174,35000.0
2005-12-21 10:10:00,24.68,24.83,24.68,24.73,69800.0,13.2174,13.2977,13.2174,13.2442,69800.0
2005-12-21 10:20:00,24.74,24.74,24.7,24.71,28800.0,13.2495,13.2495,13.2281,13.2335,28800.0
2005-12-21 10:30:00,24.71,24.72,24.69,24.71,34400.0,13.2335,13.2388,13.2228,13.2335,34400.0
2005-12-21 10:40:00,24.71,24.71,24.68,24.7,32800.0,13.2335,13.2335,13.2174,13.2281,32800.0
2005-12-21 10:50:00,24.69,24.7,24.64,24.66,90000.0,13.2228,13.2281,13.196,13.2067,90000.0
2005-12-21 11:00:00,24.67,24.74,24.65,24.74,46200.0,13.2121,13.2495,13.2013,13.2495,46200.0
2005-12-21 11:10:00,24.74,24.8,24.74,24.8,31800.0,13.2495,13.2817,13.2495,13.2817,31800.0
2005-12-21 11:20:00,24.8,24.8,24.76,24.78,15200.0,13.2817,13.2817,13.2603,13.271,15200.0
2005-12-21 11:30:00,24.78,24.78,24.72,24.72,22000.0,13.271,13.271,13.2388,13.2388,22000.0
2005-12-21 11:40:00,24.72,24.8,24.71,24.8,50600.0,13.2388,13.2817,13.2335,13.2817,50600.0
2005-12-21 11:50:00,24.8,24.8,24.78,24.79,12200.0,13.2817,13.2817,13.271,13.2763,12200.0
2005-12-21 12:00:00,24.78,24.79,24.74,24.75,17400.0,13.271,13.2763,13.2495,13.2549,17400.0
2005-12-21 12:10:00,24.75,24.76,24.74,24.75,9200.0,13.2549,13.2603,13.2495,13.2549,9200.0
2005-12-21 12:20:00,24.74,24.75,24.73,24.73,32600.0,13.2495,13.2549,13.2442,13.2442,32600.0
2005-12-21 12:30:00,24.74,24.8,24.74,24.8,20600.0,13.2495,13.2817,13.2495,13.2817,20600.0
2005-12-21 12:40:00,24.8,24.84,24.8,24.8,24000.0,13.2817,13.3031,13.2817,13.2817,24000.0
2005-12-21 12:50:00,24.81,24.81,24.75,24.75,11000.0,13.287,13.287,13.2549,13.2549,11000.0
2005-12-21 13:00:00,24.77,24.77,24.74,24.74,7000.0,13.2656,13.2656,13.2495,13.2495,7000.0
2005-12-21 13:10:00,24.74,24.74,24.69,24.69,18400.0,13.2495,13.2495,13.2228,13.2228,18400.0
2005-12-21 13:20:00,24.69,24.7,24.67,24.68,25200.0,13.2228,13.2281,13.2121,13.2174,25200.0
2005-12-21 13:30:00,24.68,24.69,24.65,24.67,35800.0,13.2174,13.2228,13.2013,13.2121,35800.0
2005-12-21 13:40:00,24.68,24.68,24.65,24.67,24000.0,13.2174,13.2174,13.2013,13.2121,24000.0
2005-12-21 13:50:00,24.69,24.69,24.65,24.68,28800.0,13.2228,13.2228,13.2013,13.2174,28800.0
2005-12-21 14:00:00,24.68,24.69,24.65,24.65,31000.0,13.2174,13.2228,13.2013,13.2013,31000.0
2005-12-21 14:10:00,24.66,24.68,24.64,24.68,24600.0,13.2067,13.2174,13.196,13.2174,24600.0
2005-12-21 14:20:00,24.69,24.69,24.66,24.68,24400.0,13.2228,13.2228,13.2067,13.2174,24400.0
2005-12-21 14:30:00,24.68,24.68,24.67,24.67,18600.0,13.2174,13.2174,13.2121,13.2121,18600.0
2005-12-21 14:40:00,24.72,24.73,24.65,24.67,45600.0,13.2388,13.2442,13.2013,13.2121,45600.0
2005-12-21 14:50:00,24.67,24.67,24.61,24.65,43400.0,13.2121,13.2121,13.1799,13.2013,43400.0
2005-12-21 15:00:00,24.66,24.66,24.61,24.61,39000.0,13.2067,13.2067,13.1799,13.1799,39000.0
2005-12-21 15:10:00,24.61,24.66,24.6,24.64,35800.0,13.1799,13.2067,13.1746,13.196,35800.0
2005-12-21 15:20:00,24.64,24.65,24.6,24.61,28800.0,13.196,13.2013,13.1746,13.1799,28800.0
2005-12-21 15:30:00,24.61,24.66,24.61,24.65,49800.0,13.1799,13.2067,13.1799,13.2013,49800.0
2005-12-21 15:40:00,24.64,24.68,24.63,24.67,58600.0,13.196,13.2174,13.1906,13.2121,58600.0
2005-12-21 15:50:00,24.68,24.7,24.66,24.69,49000.0,13.2174,13.2281,13.2067,13.2228,49000.0
2005-12-22 09:30:00,24.88,25.0,24.83,24.89,502400.0,13.3245,13.3888,13.2977,13.3299,502400.0
2005-12-22 09:40:00,24.89,24.97,24.89,24.96,231800.0,13.3299,13.3727,13.3299,13.3674,231800.0
2005-12-22 09:50:00,24.96,25.05,24.93,24.96,362600.0,13.3674,13.4156,13.3513,13.3674,362600.0
2005-12-22 10:00:00,24.95,24.98,24.85,24.93,134200.0,13.362,13.3781,13.3085,13.3513,134200.0
2005-12-22 10:10:00,24.93,25.02,24.89,24.97,189800.0,13.3513,13.3995,13.3299,13.3727,189800.0
2005-12-22 10:20:00,24.99,24.99,24.85,24.93,80000.0,13.3834,13.3834,13.3085,13.3513,80000.0
2005-12-22 10:30:00,24.96,25.0,24.95,24.99,125600.0,13.3674,13.3888,13.362,13.3834,125600.0
2005-12-22 10:40:00,24.99,25.04,24.98,25.02,123800.0,13.3834,13.4102,13.3781,13.3995,123800.0
2005-12-22 10:50:00,25.02,25.04,24.96,24.98,127600.0,13.3995,13.4102,13.3674,13.3781,127600.0
2005-12-22 11:00:00,25.0,25.01,24.88,24.9,84200.0,13.3888,13.3941,13.3245,13.3352,84200.0
2005-12-22 11:10:00,24.92,24.92,24.81,24.83,68400.0,13.3459,13.3459,13.287,13.2977,68400.0
2005-12-22 11:20:00,24.83,24.99,24.83,24.98,54800.0,13.2977,13.3834,13.2977,13.3781,54800.0
2005-12-22 11:30:00,24.99,25.0,24.96,24.96,63800.0,13.3834,13.3888,13.3674,13.3674,63800.0
2005-12-22 11:40:00,24.93,24.99,24.92,24.97,82200.0,13.3513,13.3834,13.3459,13.3727,82200.0
2005-12-22 11:50:00,24.98,25.0,24.95,24.95,230000.0,13.3781,13.3888,13.362,13.362,230000.0
2005-12-22 12:00:00,24.95,24.96,24.92,24.95,18200.0,13.362,13.3674,13.3459,13.362,18200.0
2005-12-22 12:10:00,24.95,25.0,24.95,24.95,309800.0,13.362,13.3888,13.362,13.362,309800.0
2005-12-22 12:20:00,24.96,24.99,24.96,24.99,40800.0,13.3674,13.3834,13.3674,13.3834,40800.0
2005-12-22 12:30:00,24.99,25.04,24.96,25.03,70800.0,13.3834,13.4102,13.3674,13.4049,70800.0
2005-12-22 12:40:00,25.03,25.03,24.99,25.0,126200.0,13.4049,13.4049,13.3834,13.3888,126200.0
2005-12-22 12:50:00,25.0,25.03,24.99,25.03,35000.0,13.3888,13.4049,13.3834,13.4049,35000.0
2005-12-22 13:00:00,25.03,25.04,24.97,25.0,32000.0,13.4049,13.4102,13.3727,13.3888,32000.0
2005-12-22 13:10:00,25.0,25.0,24.98,25.0,28200.0,13.3888,13.3888,13.3781,13.3888,28200.0
2005-12-22 13:20:00,25.0,25.02,24.98,25.02,32600.0,13.3888,13.3995,13.3781,13.3995,32600.0
2005-12-22 13:30:00,25.02,25.07,25.02,25.07,55200.0,13.3995,13.4263,13.3995,13.4263,55200.0
2005-12-22 13:40:00,25.07,25.09,24.99,25.02,86800.0,13.4263,13.437,13.3834,13.3995,86800.0
2005-12-22 13:50:00,25.03,25.05,25.0,25.04,94200.0,13.4049,13.4156,13.3888,13.4102,94200.0
2005-12-22 14:00:00,25.04,25.04,25.02,25.04,164800.0,13.4102,13.4102,13.3995,13.4102,164800.0
2005-12-22 14:10:00,25.03,25.04,24.97,24.99,315800.0,13.4049,13.4102,13.3727,13.3834,315800.0
2005-12-22 14:20:00,24.99,25.01,24.97,25.01,146400.0,13.3834,13.3941,13.3727,13.3941,146400.0
2005-12-22 14:30:00,25.0,25.02,24.98,24.99,33600.0,13.3888,13.3995,13.3781,13.3834,33600.0
2005-12-22 14:40:00,24.99,25.0,24.98,24.99,51400.0,13.3834,13.3888,13.3781,13.3834,51400.0
2005-12-22 14:50:00,24.99,25.0,24.98,25.0,174000.0,13.3834,13.3888,13.3781,13.3888,174000.0
2005-12-22 15:00:00,25.0,25.0,24.93,24.97,71000.0,13.3888,13.3888,13.3513,13.3727,71000.0
2005-12-22 15:10:00,24.97,25.02,24.96,25.0,118200.0,13.3727,13.3995,13.3674,13.3888,118200.0
2005-12-22 15:20:00,25.0,25.02,25.0,25.0,352400.0,13.3888,13.3995,13.3888,13.3888,352400.0
2005-12-22 15:30:00,25.0,25.05,25.0,25.02,117000.0,13.3888,13.4156,13.3888,13.3995,117000.0
2005-12-22 15:40:00,25.02,25.03,24.99,25.02,333000.0,13.3995,13.4049,13.3834,13.3995,333000.0
2005-12-22 15:50:00,25.02,25.09,25.02,25.05,240600.0,13.3995,13.437,13.3995,13.4156,240600.0
2005-12-23 09:30:00,25.0,25.0,24.82,24.85,90400.0,13.3888,13.3888,13.2924,13.3085,90400.0
2005-12-23 09:40:00,24.84,24.93,24.78,24.91,104000.0,13.3031,13.3513,13.271,13.3406,104000.0
2005-12-23 09:50:00,24.91,24.95,24.85,24.93,60800.0,13.3406,13.362,13.3085,13.3513,60800.0
2005-12-23 10:00:00,24.94,24.94,24.8,24.85,56800.0,13.3567,13.3567,13.2817,13.3085,56800.0
2005-12-23 10:10:00,24.85,24.93,24.84,24.9,76000.0,13.3085,13.3513,13.3031,13.3352,76000.0
2005-12-23 10:20:00,24.91,24.93,24.85,24.9,166200.0,13.3406,13.3513,13.3085,13.3352,166200.0
2005-12-23 10:30:00,24.9,24.9,24.83,24.85,58800.0,13.3352,13.3352,13.2977,13.3085,58800.0
2005-12-23 10:40:00,24.87,24.87,24.84,24.87,61000.0,13.3192,13.3192,13.3031,13.3192,61000.0
2005-12-23 10:50:00,24.87,24.89,24.84,24.86,71600.0,13.3192,13.3299,13.3031,13.3138,71600.0
2005-12-23 11:00:00,24.86,24.87,24.83,24.84,96600.0,13.3138,13.3192,13.2977,13.3031,96600.0
2005-12-23 11:10:00,24.84,24.84,24.81,24.81,73200.0,13.3031,13.3031,13.287,13.287,73200.0
2005-12-23 11:20:00,24.81,24.83,24.78,24.78,100000.0,13.287,13.2977,13.271,13.271,100000.0
2005-12-23 11:30:00,24.78,24.81,24.77,24.8,119800.0,13.271,13.287,13.2656,13.2817,119800.0
2005-12-23 11:40:00,24.8,24.84,24.8,24.81,72800.0,13.2817,13.3031,13.2817,13.287,72800.0
2005-12-23 11:50:00,24.83,24.87,24.83,24.87,65600.0,13.2977,13.3192,13.2977,13.3192,65600.0
2005-12-23 12:00:00,24.87,24.9,24.87,24.89,88600.0,13.3192,13.3352,13.3192,13.3299,88600.0
2005-12-23 12:10:00,24.89,24.9,24.88,24.89,34000.0,13.3299,13.3352,13.3245,13.3299,34000.0
2005-12-23 12:20:00,24.89,24.9,24.87,24.87,90400.0,13.3299,13.3352,13.3192,13.3192,90400.0
2005-12-23 12:30:00,24.87,24.91,24.87,24.9,85000.0,13.3192,13.3406,13.3192,13.3352,85000.0
2005-12-23 12:40:00,24.9,24.94,24.89,24.89,100800.0,13.3352,13.3567,13.3299,13.3299,100800.0
2005-12-23 12:50:00,24.9,24.9,24.88,24.89,36800.0,13.3352,13.3352,13.3245,13.3299,36800.0
2005-12-23 13:00:00,24.9,24.91,24.88,24.88,60000.0,13.3352,13.3406,13.3245,13.3245,60000.0
2005-12-23 13:10:00,24.87,24.88,24.86,24.88,50600.0,13.3192,13.3245,13.3138,13.3245,50600.0
2005-12-23 13:20:00,24.88,24.9,24.88,24.9,71600.0,13.3245,13.3352,13.3245,13.3352,71600.0
2005-12-23 13:30:00,24.91,24.91,24.89,24.9,85400.0,13.3406,13.3406,13.3299,13.3352,85400.0
2005-12-23 13:40:00,24.9,24.9,24.86,24.88,69000.0,13.3352,13.3352,13.3138,13.3245,69000.0
2005-12-23 13:50:00,24.87,24.88,24.85,24.85,62000.0,13.3192,13.3245,13.3085,13.3085,62000.0
2005-12-23 14:00:00,24.85,24.89,24.85,24.86,82200.0,13.3085,13.3299,13.3085,13.3138,82200.0
2005-12-23 14:10:00,24.86,24.87,24.85,24.86,56600.0,13.3138,13.3192,13.3085,13.3138,56600.0
2005-12-23 14:20:00,24.86,24.87,24.84,24.86,51000.0,13.3138,13.3192,13.3031,13.3138,51000.0
2005-12-23 14:30:00,24.86,24.86,24.85,24.86,43000.0,13.3138,13.3138,13.3085,13.3138,43000.0
2005-12-23 14:40:00,24.86,24.86,24.86,24.86,35000.0,13.3138,13.3138,13.3138,13.3138,35000.0
2005-12-23 14:50:00,24.86,24.86,24.86,24.86,66000.0,13.3138,13.3138,13.3138,13.3138,66000.0
2005-12-23 15:00:00,24.86,24.86,24.85,24.86,59600.0,13.3138,13.3138,13.3085,13.3138,59600.0
2005-12-23 15:10:00,24.86,24.87,24.85,24.85,81800.0,13.3138,13.3192,13.3085,13.3085,81800.0
2005-12-23 15:20:00,24.85,24.88,24.85,24.86,60400.0,13.3085,13.3245,13.3085,13.3138,60400.0
2005-12-23 15:30:00,24.86,24.86,24.86,24.86,63800.0,13.3138,13.3138,13.3138,13.3138,63800.0
2005-12-23 15:40:00,24.86,24.88,24.86,24.88,132600.0,13.3138,13.3245,13.3138,13.3245,132600.0
2005-12-23 15:50:00,24.88,24.88,24.85,24.86,78400.0,13.3245,13.3245,13.3085,13.3138,78400.0
2005-12-27 09:30:00,24.84,25.0,24.83,24.98,87600.0,13.3031,13.3888,13.2977,13.3781,87600.0
2005-12-27 09:40:00,24.98,25.02,24.96,24.98,221800.0,13.3781,13.3995,13.3674,13.3781,221800.0
2005-12-27 09:50:00,24.97,24.99,24.93,24.95,65600.0,13.3727,13.3834,13.3513,13.362,65600.0
2005-12-27 10:00:00,24.95,24.96,24.92,24.96,34400.0,13.362,13.3674,13.3459,13.3674,34400.0
2005-12-27 10:10:00,24.96,24.98,24.96,24.96,31200.0,13.3674,13.3781,13.3674,13.3674,31200.0
2005-12-27 10:20:00,24.97,24.97,24.96,24.96,34200.0,13.3727,13.3727,13.3674,13.3674,34200.0
2005-12-27 10:30:00,24.96,24.98,24.95,24.96,99800.0,13.3674,13.3781,13.362,13.3674,99800.0
2005-12-27 10:40:00,24.95,24.96,24.95,24.96,75200.0,13.362,13.3674,13.362,13.3674,75200.0
2005-12-27 10:50:00,24.95,24.98,24.95,24.96,40600.0,13.362,13.3781,13.362,13.3674,40600.0
2005-12-27 11:00:00,24.96,24.97,24.94,24.96,48000.0,13.3674,13.3727,13.3567,13.3674,48000.0
2005-12-27 11:10:00,24.96,24.97,24.95,24.96,38200.0,13.3674,13.3727,13.362,13.3674,38200.0
2005-12-27 11:20:00,24.95,24.96,24.92,24.95,61600.0,13.362,13.3674,13.3459,13.362,61600.0
2005-12-27 11:30:00,24.95,24.97,24.94,24.96,40600.0,13.362,13.3727,13.3567,13.3674,40600.0
2005-12-27 11:40:00,24.96,24.99,24.96,24.98,307200.0,13.3674,13.3834,13.3674,13.3781,307200.0
2005-12-27 11:50:00,24.99,25.0,24.99,25.0,82400.0,13.3834,13.3888,13.3834,13.3888,82400.0
2005-12-27 12:00:00,25.0,25.0,24.97,24.98,114200.0,13.3888,13.3888,13.3727,13.3781,114200.0
2005-12-27 12:10:00,24.98,24.98,24.95,24.96,148600.0,13.3781,13.3781,13.362,13.3674,148600.0
2005-12-27 12:20:00,24.96,24.96,24.95,24.95,49400.0,13.3674,13.3674,13.362,13.362,49400.0
2005-12-27 12:30:00,24.96,25.02,24.96,25.02,93200.0,13.3674,13.3995,13.3674,13.3995,93200.0
2005-12-27 12:40:00,25.02,25.02,24.98,24.99,133600.0,13.3995,13.3995,13.3781,13.3834,133600.0
2005-12-27 12:50:00,25.0,25.0,24.97,24.99,69400.0,13.3888,13.3888,13.3727,13.3834,69400.0
2005-12-27 13:00:00,24.99,25.01,24.98,25.0,86200.0,13.3834,13.3941,13.3781,13.3888,86200.0
2005-12-27 13:10:00,25.0,25.02,24.98,25.0,59400.0,13.3888,13.3995,13.3781,13.3888,59400.0
2005-12-27 13:20:00,24.99,24.99,24.93,24.97,96400.0,13.3834,13.3834,13.3513,13.3727,96400.0
2005-12-27 13:30:00,24.97,24.98,24.95,24.96,53800.0,13.3727,13.3781,13.362,13.3674,53800.0
2005-12-27 13:40:00,24.96,24.97,24.96,24.97,21600.0,13.3674,13.3727,13.3674,13.3727,21600.0
2005-12-27 13:50:00,24.97,24.97,24.93,24.94,27000.0,13.3727,13.3727,13.3513,13.3567,27000.0
2005-12-27 14:00:00,24.94,24.99,24.94,24.97,134600.0,13.3567,13.3834,13.3567,13.3727,134600.0
2005-12-27 14:10:00,24.98,24.99,24.95,24.97,66400.0,13.3781,13.3834,13.362,13.3727,66400.0
2005-12-27 14:20:00,24.97,24.97,24.93,24.95,24000.0,13.3727,13.3727,13.3513,13.362,24000.0
2005-12-27 14:30:00,24.96,24.96,24.93,24.93,24000.0,13.3674,13.3674,13.3513,13.3513,24000.0
2005-12-27 14:40:00,24.94,24.95,24.89,24.89,88800.0,13.3567,13.362,13.3299,13.3299,88800.0
2005-12-27 14:50:00,24.9,24.98,24.86,24.86,321400.0,13.3352,13.3781,13.3138,13.3138,321400.0
2005-12-27 15:00:00,24.86,24.89,24.82,24.89,146600.0,13.3138,13.3299,13.2924,13.3299,146600.0
2005-12-27 15:10:00,24.89,24.9,24.86,24.89,58000.0,13.3299,13.3352,13.3138,13.3299,58000.0
2005-12-27 15:20:00,24.89,24.9,24.88,24.9,56000.0,13.3299,13.3352,13.3245,13.3352,56000.0
2005-12-27 15:30:00,24.9,24.91,24.87,24.89,83600.0,13.3352,13.3406,13.3192,13.3299,83600.0
2005-12-27 15:40:00,24.89,24.89,24.86,24.88,131000.0,13.3299,13.3299,13.3138,13.3245,131000.0
2005-12-27 15:50:00,24.89,24.91,24.86,24.9,198000.0,13.3299,13.3406,13.3138,13.3352,198000.0
2005-12-28 09:30:00,24.98,25.0,24.95,24.98,115400.0,13.3781,13.3888,13.362,13.3781,115400.0
2005-12-28 09:40:00,24.98,24.98,24.95,24.98,32000.0,13.3781,13.3781,13.362,13.3781,32000.0
2005-12-28 09:50:00,24.98,24.99,24.96,24.98,48800.0,13.3781,13.3834,13.3674,13.3781,48800.0
2005-12-28 10:00:00,24.97,24.98,24.95,24.97,37800.0,13.3727,13.3781,13.362,13.3727,37800.0
2005-12-28 10:10:00,24.97,24.99,24.96,24.98,54800.0,13.3727,13.3834,13.3674,13.3781,54800.0
2005-12-28 10:20:00,24.98,24.98,24.96,24.96,29800.0,13.3781,13.3781,13.3674,13.3674,29800.0
2005-12-28 10:30:00,24.97,24.99,24.95,24.96,37800.0,13.3727,13.3834,13.362,13.3674,37800.0
2005-12-28 10:40:00,24.96,24.97,24.95,24.96,55000.0,13.3674,13.3727,13.362,13.3674,55000.0
2005-12-28 10:50:00,24.95,24.98,24.95,24.96,101000.0,13.362,13.3781,13.362,13.3674,101000.0
2005-12-28 11:00:00,24.96,24.97,24.94,24.96,34200.0,13.3674,13.3727,13.3567,13.3674,34200.0
2005-12-28 11:10:00,24.96,25.0,24.95,24.98,129200.0,13.3674,13.3888,13.362,13.3781,129200.0
2005-12-28 11:20:00,25.0,25.0,24.99,25.0,116600.0,13.3888,13.3888,13.3834,13.3888,116600.0
2005-12-28 11:30:00,25.0,25.0,24.98,24.99,29000.0,13.3888,13.3888,13.3781,13.3834,29000.0
2005-12-28 11:40:00,24.99,25.0,24.98,25.0,47600.0,13.3834,13.3888,13.3781,13.3888,47600.0
2005-12-28 11:50:00,25.0,25.0,24.99,25.0,52400.0,13.3888,13.3888,13.3834,13.3888,52400.0
2005-12-28 12:00:00,25.0,25.0,24.99,24.99,18000.0,13.3888,13.3888,13.3834,13.3834,18000.0
2005-12-28 12:10:00,24.99,25.0,24.99,25.0,20200.0,13.3834,13.3888,13.3834,13.3888,20200.0
2005-12-28 12:20:00,24.99,25.0,24.99,25.0,30600.0,13.3834,13.3888,13.3834,13.3888,30600.0
2005-12-28 12:30:00,25.0,25.0,24.98,24.99,23600.0,13.3888,13.3888,13.3781,13.3834,23600.0
2005-12-28 12:40:00,24.99,24.99,24.98,24.98,37400.0,13.3834,13.3834,13.3781,13.3781,37400.0
2005-12-28 12:50:00,24.98,24.99,24.98,24.99,8600.0,13.3781,13.3834,13.3781,13.3834,8600.0
2005-12-28 13:00:00,24.99,24.99,24.97,24.98,14600.0,13.3834,13.3834,13.3727,13.3781,14600.0
2005-12-28 13:10:00,24.98,24.98,24.95,24.95,29400.0,13.3781,13.3781,13.362,13.362,29400.0
2005-12-28 13:20:00,24.95,24.96,24.91,24.92,79400.0,13.362,13.3674,13.3406,13.3459,79400.0
2005-12-28 13:30:00,24.92,24.93,24.89,24.9,52400.0,13.3459,13.3513,13.3299,13.3352,52400.0
2005-12-28 13:40:00,24.9,24.91,24.88,24.89,165000.0,13.3352,13.3406,13.3245,13.3299,165000.0
2005-12-28 13:50:00,24.89,24.91,24.86,24.86,20400.0,13.3299,13.3406,13.3138,13.3138,20400.0
2005-12-28 14:00:00,24.86,24.89,24.84,24.86,26000.0,13.3138,13.3299,13.3031,13.3138,26000.0
2005-12-28 14:10:00,24.85,24.86,24.84,24.84,16400.0,13.3085,13.3138,13.3031,13.3031,16400.0
2005-12-28 14:20:00,24.84,24.86,24.82,24.86,38000.0,13.3031,13.3138,13.2924,13.3138,38000.0
2005-12-28 14:30:00,24.86,24.9,24.86,24.88,39200.0,13.3138,13.3352,13.3138,13.3245,39200.0
2005-12-28 14:40:00,24.88,24.88,24.85,24.86,44200.0,13.3245,13.3245,13.3085,13.3138,44200.0
2005-12-28 14:50:00,24.86,24.87,24.84,24.84,22600.0,13.3138,13.3192,13.3031,13.3031,22600.0
2005-12-28 15:00:00,24.84,24.85,24.84,24.84,42800.0,13.3031,13.3085,13.3031,13.3031,42800.0
2005-12-28 15:10:00,24.84,24.85,24.81,24.84,40800.0,13.3031,13.3085,13.287,13.3031,40800.0
2005-12-28 15:20:00,24.84,24.86,24.83,24.86,56600.0,13.3031,13.3138,13.2977,13.3138,56600.0
2005-12-28 15:30:00,24.86,24.9,24.86,24.89,60800.0,13.3138,13.3352,13.3138,13.3299,60800.0
2005-12-28 15:40:00,24.89,24.91,24.88,24.91,78600.0,13.3299,13.3406,13.3245,13.3406,78600.0
2005-12-28 15:50:00,24.91,24.93,24.89,24.93,228600.0,13.3406,13.3513,13.3299,13.3513,228600.0
2005-12-29 09:30:00,24.9,24.98,24.9,24.92,45800.0,13.3352,13.3781,13.3352,13.3459,45800.0
2005-12-29 09:40:00,24.93,24.98,24.91,24.96,57400.0,13.3513,13.3781,13.3406,13.3674,57400.0
2005-12-29 09:50:00,24.96,24.97,24.94,24.95,46600.0,13.3674,13.3727,13.3567,13.362,46600.0
2005-12-29 10:00:00,24.95,24.96,24.86,24.88,90000.0,13.362,13.3674,13.3138,13.3245,90000.0
2005-12-29 10:10:00,24.87,24.89,24.86,24.88,49800.0,13.3192,13.3299,13.3138,13.3245,49800.0
2005-12-29 10:20:00,24.88,24.88,24.85,24.86,56200.0,13.3245,13.3245,13.3085,13.3138,56200.0
2005-12-29 10:30:00,24.86,24.89,24.84,24.89,44800.0,13.3138,13.3299,13.3031,13.3299,44800.0
2005-12-29 10:40:00,24.89,24.9,24.89,24.9,47600.0,13.3299,13.3352,13.3299,13.3352,47600.0
2005-12-29 10:50:00,24.9,24.91,24.9,24.9,28200.0,13.3352,13.3406,13.3352,13.3352,28200.0
2005-12-29 11:00:00,24.9,24.95,24.9,24.93,37600.0,13.3352,13.362,13.3352,13.3513,37600.0
2005-12-29 11:10:00,24.93,24.97,24.93,24.97,78400.0,13.3513,13.3727,13.3513,13.3727,78400.0
2005-12-29 11:20:00,24.97,24.97,24.91,24.91,30600.0,13.3727,13.3727,13.3406,13.3406,30600.0
2005-12-29 11:30:00,24.91,24.92,24.89,24.9,25000.0,13.3406,13.3459,13.3299,13.3352,25000.0
2005-12-29 11:40:00,24.9,24.93,24.89,24.9,39600.0,13.3352,13.3513,13.3299,13.3352,39600.0
2005-12-29 11:50:00,24.9,24.91,24.87,24.88,39600.0,13.3352,13.3406,13.3192,13.3245,39600.0
2005-12-29 12:00:00,24.88,24.89,24.86,24.86,19800.0,13.3245,13.3299,13.3138,13.3138,19800.0
2005-12-29 12:10:00,24.86,24.87,24.86,24.86,27000.0,13.3138,13.3192,13.3138,13.3138,27000.0
2005-12-29 12:20:00,24.86,24.89,24.86,24.88,26200.0,13.3138,13.3299,13.3138,13.3245,26200.0
2005-12-29 12:30:00,24.88,24.89,24.87,24.88,20600.0,13.3245,13.3299,13.3192,13.3245,20600.0
2005-12-29 12:40:00,24.88,24.89,24.87,24.89,25600.0,13.3245,13.3299,13.3192,13.3299,25600.0
2005-12-29 12:50:00,24.88,24.91,24.88,24.9,23000.0,13.3245,13.3406,13.3245,13.3352,23000.0
2005-12-29 13:00:00,24.9,24.9,24.88,24.88,11600.0,13.3352,13.3352,13.3245,13.3245,11600.0
2005-12-29 13:10:00,24.88,24.89,24.88,24.88,21800.0,13.3245,13.3299,13.3245,13.3245,21800.0
2005-12-29 13:20:00,24.88,24.88,24.87,24.88,23400.0,13.3245,13.3245,13.3192,13.3245,23400.0
2005-12-29 13:30:00,24.88,24.88,24.86,24.87,46200.0,13.3245,13.3245,13.3138,13.3192,46200.0
2005-12-29 13:40:00,24.87,24.89,24.87,24.88,14400.0,13.3192,13.3299,13.3192,13.3245,14400.0
2005-12-29 13:50:00,24.88,24.88,24.87,24.87,36400.0,13.3245,13.3245,13.3192,13.3192,36400.0
2005-12-29 14:00:00,24.87,24.88,24.87,24.88,13000.0,13.3192,13.3245,13.3192,13.3245,13000.0
2005-12-29 14:10:00,24.88,24.9,24.88,24.89,39800.0,13.3245,13.3352,13.3245,13.3299,39800.0
2005-12-29 14:20:00,24.9,24.91,24.89,24.91,50600.0,13.3352,13.3406,13.3299,13.3406,50600.0
2005-12-29 14:30:00,24.91,24.94,24.9,24.91,91000.0,13.3406,13.3567,13.3352,13.3406,91000.0
2005-12-29 14:40:00,24.91,24.93,24.9,24.93,52800.0,13.3406,13.3513,13.3352,13.3513,52800.0
2005-12-29 14:50:00,24.93,24.93,24.92,24.93,42200.0,13.3513,13.3513,13.3459,13.3513,42200.0
2005-12-29 15:00:00,24.93,24.93,24.92,24.92,34200.0,13.3513,13.3513,13.3459,13.3459,34200.0
2005-12-29 15:10:00,24.92,24.93,24.89,24.91,97000.0,13.3459,13.3513,13.3299,13.3406,97000.0
2005-12-29 15:20:00,24.91,24.92,24.88,24.9,46200.0,13.3406,13.3459,13.3245,13.3352,46200.0
2005-12-29 15:30:00,24.9,24.91,24.9,24.9,42000.0,13.3352,13.3406,13.3352,13.3352,42000.0
2005-12-29 15:40:00,24.9,24.93,24.9,24.93,80600.0,13.3352,13.3513,13.3352,13.3513,80600.0
2005-12-29 15:50:00,24.93,24.94,24.92,24.94,142000.0,13.3513,13.3567,13.3459,13.3567,142000.0
2005-12-30 09:30:00,24.9,24.9,24.81,24.85,49400.0,13.3352,13.3352,13.287,13.3085,49400.0
2005-12-30 09:40:00,24.84,24.9,24.84,24.84,57400.0,13.3031,13.3352,13.3031,13.3031,57400.0
2005-12-30 09:50:00,24.84,24.89,24.84,24.85,66400.0,13.3031,13.3299,13.3031,13.3085,66400.0
2005-12-30 10:00:00,24.85,24.85,24.81,24.81,36000.0,13.3085,13.3085,13.287,13.287,36000.0
2005-12-30 10:10:00,24.81,24.86,24.81,24.85,52600.0,13.287,13.3138,13.287,13.3085,52600.0
2005-12-30 10:20:00,24.85,24.9,24.85,24.86,80800.0,13.3085,13.3352,13.3085,13.3138,80800.0
2005-12-30 10:30:00,24.86,24.86,24.8,24.8,100000.0,13.3138,13.3138,13.2817,13.2817,100000.0
2005-12-30 10:40:00,24.8,24.8,24.77,24.77,45400.0,13.2817,13.2817,13.2656,13.2656,45400.0
2005-12-30 10:50:00,24.77,24.8,24.75,24.79,28600.0,13.2656,13.2817,13.2549,13.2763,28600.0
2005-12-30 11:00:00,24.79,24.8,24.78,24.78,16800.0,13.2763,13.2817,13.271,13.271,16800.0
2005-12-30 11:10:00,24.78,24.78,24.75,24.75,24800.0,13.271,13.271,13.2549,13.2549,24800.0
2005-12-30 11:20:00,24.75,24.77,24.75,24.77,52600.0,13.2549,13.2656,13.2549,13.2656,52600.0
2005-12-30 11:30:00,24.77,24.79,24.75,24.79,38400.0,13.2656,13.2763,13.2549,13.2763,38400.0
2005-12-30 11:40:00,24.79,24.8,24.79,24.79,20200.0,13.2763,13.2817,13.2763,13.2763,20200.0
2005-12-30 11:50:00,24.79,24.8,24.77,24.79,63000.0,13.2763,13.2817,13.2656,13.2763,63000.0
2005-12-30 12:00:00,24.79,24.8,24.78,24.78,30000.0,13.2763,13.2817,13.271,13.271,30000.0
2005-12-30 12:10:00,24.78,24.78,24.77,24.78,34200.0,13.271,13.271,13.2656,13.271,34200.0
2005-12-30 12:20:00,24.78,24.79,24.77,24.79,48000.0,13.271,13.2763,13.2656,13.2763,48000.0
2005-12-30 12:30:00,24.79,24.82,24.78,24.81,22800.0,13.2763,13.2924,13.271,13.287,22800.0
2005-12-30 12:40:00,24.81,24.82,24.8,24.81,30800.0,13.287,13.2924,13.2817,13.287,30800.0
2005-12-30 12:50:00,24.81,24.84,24.81,24.83,30400.0,13.287,13.3031,13.287,13.2977,30400.0
2005-12-30 13:00:00,24.83,24.84,24.81,24.81,40800.0,13.2977,13.3031,13.287,13.287,40800.0
2005-12-30 13:10:00,24.81,24.81,24.8,24.81,28800.0,13.287,13.287,13.2817,13.287,28800.0
2005-12-30 13:20:00,24.81,24.81,24.78,24.79,45800.0,13.287,13.287,13.271,13.2763,45800.0
2005-12-30 13:30:00,24.78,24.79,24.78,24.79,10400.0,13.271,13.2763,13.271,13.2763,10400.0
2005-12-30 13:40:00,24.78,24.79,24.78,24.78,20000.0,13.271,13.2763,13.271,13.271,20000.0
2005-12-30 13:50:00,24.78,24.78,24.77,24.77,28800.0,13.271,13.271,13.2656,13.2656,28800.0
2005-12-30 14:00:00,24.77,24.8,24.77,24.79,55000.0,13.2656,13.2817,13.2656,13.2763,55000.0
2005-12-30 14:10:00,24.79,24.79,24.76,24.76,34000.0,13.2763,13.2763,13.2603,13.2603,34000.0
2005-12-30 14:20:00,24.76,24.76,24.73,24.73,37600.0,13.2603,13.2603,13.2442,13.2442,37600.0
2005-12-30 14:30:00,24.73,24.73,24.7,24.72,55400.0,13.2442,13.2442,13.2281,13.2388,55400.0
2005-12-30 14:40:00,24.71,24.72,24.68,24.68,81600.0,13.2335,13.2388,13.2174,13.2174,81600.0
2005-12-30 14:50:00,24.68,24.7,24.67,24.69,76200.0,13.2174,13.2281,13.2121,13.2228,76200.0
2005-12-30 15:00:00,24.68,24.69,24.68,24.68,20000.0,13.2174,13.2228,13.2174,13.2174,20000.0
2005-12-30 15:10:00,24.68,24.7,24.68,24.69,40600.0,13.2174,13.2281,13.2174,13.2228,40600.0
2005-12-30 15:20:00,24.69,24.73,24.69,24.73,50000.0,13.2228,13.2442,13.2228,13.2442,50000.0
2005-12-30 15:30:00,24.73,24.74,24.72,24.74,79400.0,13.2442,13.2495,13.2388,13.2495,79400.0
2005-12-30 15:40:00,24.74,24.77,24.73,24.73,87600.0,13.2495,13.2656,13.2442,13.2442,87600.0
2005-12-30 15:50:00,24.73,24.74,24.67,24.68,280400.0,13.2442,13.2495,13.2121,13.2174,280400.0
2006-01-03 09:30:00,24.76,24.8,24.68,24.73,254800.0,13.2603,13.2817,13.2174,13.2442,254800.0
2006-01-03 09:40:00,24.75,24.79,24.69,24.77,191000.0,13.2549,13.2763,13.2228,13.2656,191000.0
2006-01-03 09:50:00,24.77,24.78,24.71,24.75,84000.0,13.2656,13.271,13.2335,13.2549,84000.0
2006-01-03 10:00:00,24.74,24.75,24.63,24.68,117200.0,13.2495,13.2549,13.1906,13.2174,117200.0
2006-01-03 10:10:00,24.68,24.71,24.68,24.71,88600.0,13.2174,13.2335,13.2174,13.2335,88600.0
2006-01-03 10:20:00,24.72,24.74,24.7,24.73,96000.0,13.2388,13.2495,13.2281,13.2442,96000.0
2006-01-03 10:30:00,24.72,24.73,24.68,24.68,98000.0,13.2388,13.2442,13.2174,13.2174,98000.0
2006-01-03 10:40:00,24.68,24.75,24.68,24.74,89200.0,13.2174,13.2549,13.2174,13.2495,89200.0
2006-01-03 10:50:00,24.74,24.75,24.74,24.74,54800.0,13.2495,13.2549,13.2495,13.2495,54800.0
2006-01-03 11:00:00,24.74,24.75,24.71,24.71,44200.0,13.2495,13.2549,13.2335,13.2335,44200.0
2006-01-03 11:10:00,24.72,24.72,24.67,24.67,96200.0,13.2388,13.2388,13.2121,13.2121,96200.0
2006-01-03 11:20:00,24.68,24.69,24.67,24.69,49600.0,13.2174,13.2228,13.2121,13.2228,49600.0
2006-01-03 11:30:00,24.69,24.7,24.68,24.68,36800.0,13.2228,13.2281,13.2174,13.2174,36800.0
2006-01-03 11:40:00,24.68,24.68,24.63,24.63,55000.0,13.2174,13.2174,13.1906,13.1906,55000.0
2006-01-03 11:50:00,24.63,24.7,24.63,24.68,39800.0,13.1906,13.2281,13.1906,13.2174,39800.0
2006-01-03 12:00:00,24.69,24.7,24.66,24.67,62400.0,13.2228,13.2281,13.2067,13.2121,62400.0
2006-01-03 12:10:00,24.67,24.67,24.63,24.63,26400.0,13.2121,13.2121,13.1906,13.1906,26400.0
2006-01-03 12:20:00,24.63,24.64,24.58,24.59,91800.0,13.1906,13.196,13.1639,13.1692,91800.0
2006-01-03 12:30:00,24.59,24.59,24.57,24.58,45000.0,13.1692,13.1692,13.1585,13.1639,45000.0
2006-01-03 12:40:00,24.57,24.58,24.56,24.58,56600.0,13.1585,13.1639,13.1531,13.1639,56600.0
2006-01-03 12:50:00,24.59,24.59,24.57,24.57,25200.0,13.1692,13.1692,13.1585,13.1585,25200.0
2006-01-03 13:00:00,24.57,24.59,24.57,24.58,34600.0,13.1585,13.1692,13.1585,13.1639,34600.0
2006-01-03 13:10:00,24.58,24.59,24.56,24.59,36400.0,13.1639,13.1692,13.1531,13.1692,36400.0
2006-01-03 13:20:00,24.58,24.59,24.56,24.59,32800.0,13.1639,13.1692,13.1531,13.1692,32800.0
2006-01-03 13:30:00,24.59,24.59,24.56,24.58,31000.0,13.1692,13.1692,13.1531,13.1639,31000.0
2006-01-03 13:40:00,24.59,24.61,24.58,24.6,44600.0,13.1692,13.1799,13.1639,13.1746,44600.0
2006-01-03 13:50:00,24.6,24.61,24.59,24.6,20600.0,13.1746,13.1799,13.1692,13.1746,20600.0
2006-01-03 14:00:00,24.61,24.66,24.6,24.66,80200.0,13.1799,13.2067,13.1746,13.2067,80200.0
2006-01-03 14:10:00,24.66,24.7,24.65,24.68,51400.0,13.2067,13.2281,13.2013,13.2174,51400.0
2006-01-03 14:20:00,24.68,24.7,24.64,24.65,58600.0,13.2174,13.2281,13.196,13.2013,58600.0
2006-01-03 14:30:00,24.66,24.71,24.66,24.68,74600.0,13.2067,13.2335,13.2067,13.2174,74600.0
2006-01-03 14:40:00,24.68,24.72,24.68,24.7,75000.0,13.2174,13.2388,13.2174,13.2281,75000.0
2006-01-03 14:50:00,24.69,24.71,24.68,24.69,52200.0,13.2228,13.2335,13.2174,13.2228,52200.0
2006-01-03 15:00:00,24.7,24.75,24.68,24.74,121400.0,13.2281,13.2549,13.2174,13.2495,121400.0
2006-01-03 15:10:00,24.73,24.75,24.71,24.72,108200.0,13.2442,13.2549,13.2335,13.2388,108200.0
2006-01-03 15:20:00,24.72,24.73,24.71,24.73,88000.0,13.2388,13.2442,13.2335,13.2442,88000.0
2006-01-03 15:30:00,24.73,24.76,24.72,24.75,116400.0,13.2442,13.2603,13.2388,13.2549,116400.0
2006-01-03 15:40:00,24.76,24.76,24.74,24.75,109000.0,13.2603,13.2603,13.2495,13.2549,109000.0
2006-01-03 15:50:00,24.75,24.78,24.74,24.77,123800.0,13.2549,13.271,13.2495,13.2656,123800.0
2006-01-04 09:30:00,24.88,24.93,24.8,24.91,80000.0,13.3245,13.3513,13.2817,13.3406,80000.0
2006-01-04 09:40:00,24.91,24.91,24.84,24.84,32200.0,13.3406,13.3406,13.3031,13.3031,32200.0
2006-01-04 09:50:00,24.84,24.84,24.78,24.81,67800.0,13.3031,13.3031,13.271,13.287,67800.0
2006-01-04 10:00:00,24.8,24.88,24.8,24.84,41200.0,13.2817,13.3245,13.2817,13.3031,41200.0
2006-01-04 10:10:00,24.84,24.84,24.8,24.84,34200.0,13.3031,13.3031,13.2817,13.3031,34200.0
2006-01-04 10:20:00,24.84,24.86,24.83,24.83,41000.0,13.3031,13.3138,13.2977,13.2977,41000.0
2006-01-04 10:30:00,24.83,24.83,24.78,24.83,64200.0,13.2977,13.2977,13.271,13.2977,64200.0
2006-01-04 10:40:00,24.83,24.88,24.82,24.83,103400.0,13.2977,13.3245,13.2924,13.2977,103400.0
2006-01-04 10:50:00,24.84,24.85,24.79,24.79,53200.0,13.3031,13.3085,13.2763,13.2763,53200.0
2006-01-04 11:00:00,24.79,24.82,24.77,24.81,54600.0,13.2763,13.2924,13.2656,13.287,54600.0
2006-01-04 11:10:00,24.81,24.83,24.8,24.81,58000.0,13.287,13.2977,13.2817,13.287,58000.0
2006-01-04 11:20:00,24.82,24.87,24.82,24.86,99200.0,13.2924,13.3192,13.2924,13.3138,99200.0
2006-01-04 11:30:00,24.87,24.89,24.86,24.89,108400.0,13.3192,13.3299,13.3138,13.3299,108400.0
2006-01-04 11:40:00,24.89,24.91,24.86,24.9,72000.0,13.3299,13.3406,13.3138,13.3352,72000.0
2006-01-04 11:50:00,24.9,24.93,24.9,24.92,84000.0,13.3352,13.3513,13.3352,13.3459,84000.0
2006-01-04 12:00:00,24.92,24.93,24.92,24.92,65800.0,13.3459,13.3513,13.3459,13.3459,65800.0
2006-01-04 12:10:00,24.92,24.93,24.9,24.92,51800.0,13.3459,13.3513,13.3352,13.3459,51800.0
2006-01-04 12:20:00,24.91,24.92,24.9,24.92,49400.0,13.3406,13.3459,13.3352,13.3459,49400.0
2006-01-04 12:30:00,24.92,24.93,24.89,24.93,50400.0,13.3459,13.3513,13.3299,13.3513,50400.0
2006-01-04 12:40:00,24.93,24.97,24.93,24.96,69600.0,13.3513,13.3727,13.3513,13.3674,69600.0
2006-01-04 12:50:00,24.96,24.97,24.95,24.96,101000.0,13.3674,13.3727,13.362,13.3674,101000.0
2006-01-04 13:00:00,24.96,24.97,24.94,24.95,85000.0,13.3674,13.3727,13.3567,13.362,85000.0
2006-01-04 13:10:00,24.95,24.96,24.95,24.95,48600.0,13.362,13.3674,13.362,13.362,48600.0
2006-01-04 13:20:00,24.95,24.97,24.95,24.97,63600.0,13.362,13.3727,13.362,13.3727,63600.0
2006-01-04 13:30:00,24.97,24.97,24.91,24.93,69400.0,13.3727,13.3727,13.3406,13.3513,69400.0
2006-01-04 13:40:00,24.93,24.97,24.93,24.97,32200.0,13.3513,13.3727,13.3513,13.3727,32200.0
2006-01-04 13:50:00,24.97,25.0,24.95,24.99,67400.0,13.3727,13.3888,13.362,13.3834,67400.0
2006-01-04 14:00:00,25.0,25.0,24.94,24.95,115400.0,13.3888,13.3888,13.3567,13.362,115400.0
2006-01-04 14:10:00,24.93,24.94,24.9,24.93,30800.0,13.3513,13.3567,13.3352,13.3513,30800.0
2006-01-04 14:20:00,24.93,24.94,24.92,24.94,91200.0,13.3513,13.3567,13.3459,13.3567,91200.0
2006-01-04 14:30:00,24.94,24.97,24.94,24.96,70400.0,13.3567,13.3727,13.3567,13.3674,70400.0
2006-01-04 14:40:00,24.96,25.0,24.95,24.98,58600.0,13.3674,13.3888,13.362,13.3781,58600.0
2006-01-04 14:50:00,24.98,24.99,24.95,24.97,126800.0,13.3781,13.3834,13.362,13.3727,126800.0
2006-01-04 15:00:00,24.96,24.99,24.94,24.98,100400.0,13.3674,13.3834,13.3567,13.3781,100400.0
2006-01-04 15:10:00,24.99,24.99,24.95,24.95,59000.0,13.3834,13.3834,13.362,13.362,59000.0
2006-01-04 15:20:00,24.95,25.0,24.95,24.99,97600.0,13.362,13.3888,13.362,13.3834,97600.0
2006-01-04 15:30:00,24.99,25.0,24.97,24.98,73600.0,13.3834,13.3888,13.3727,13.3781,73600.0
2006-01-04 15:40:00,24.97,25.0,24.96,25.0,140200.0,13.3727,13.3888,13.3674,13.3888,140200.0
2006-01-04 15:50:00,25.0,25.02,24.98,25.0,230000.0,13.3888,13.3995,13.3781,13.3888,230000.0
2006-01-05 09:30:00,25.0,25.05,24.93,24.93,79400.0,13.3888,13.4156,13.3513,13.3513,79400.0
2006-01-05 09:40:00,24.96,25.0,24.95,24.98,34800.0,13.3674,13.3888,13.362,13.3781,34800.0
2006-01-05 09:50:00,24.97,25.0,24.96,24.98,42400.0,13.3727,13.3888,13.3674,13.3781,42400.0
2006-01-05 10:00:00,24.98,25.03,24.96,25.03,92800.0,13.3781,13.4049,13.3674,13.4049,92800.0
2006-01-05 10:10:00,25.03,25.03,24.97,25.0,38400.0,13.4049,13.4049,13.3727,13.3888,38400.0
2006-01-05 10:20:00,25.0,25.03,25.0,25.03,58200.0,13.3888,13.4049,13.3888,13.4049,58200.0
2006-01-05 10:30:00,25.03,25.03,24.98,24.98,75400.0,13.4049,13.4049,13.3781,13.3781,75400.0
2006-01-05 10:40:00,24.99,25.0,24.97,24.98,67400.0,13.3834,13.3888,13.3727,13.3781,67400.0
2006-01-05 10:50:00,24.98,24.99,24.96,24.99,42200.0,13.3781,13.3834,13.3674,13.3834,42200.0
2006-01-05 11:00:00,24.99,25.0,24.98,25.0,97600.0,13.3834,13.3888,13.3781,13.3888,97600.0
2006-01-05 11:10:00,25.0,25.0,24.93,24.93,120400.0,13.3888,13.3888,13.3513,13.3513,120400.0
2006-01-05 11:20:00,24.93,24.95,24.92,24.93,44200.0,13.3513,13.362,13.3459,13.3513,44200.0
2006-01-05 11:30:00,24.93,24.97,24.93,24.95,47800.0,13.3513,13.3727,13.3513,13.362,47800.0
2006-01-05 11:40:00,24.96,24.96,24.93,24.93,34400.0,13.3674,13.3674,13.3513,13.3513,34400.0
2006-01-05 11:50:00,24.93,24.93,24.91,24.92,53400.0,13.3513,13.3513,13.3406,13.3459,53400.0
2006-01-05 12:00:00,24.93,24.94,24.89,24.89,71000.0,13.3513,13.3567,13.3299,13.3299,71000.0
2006-01-05 12:10:00,24.9,24.91,24.89,24.91,26400.0,13.3352,13.3406,13.3299,13.3406,26400.0
2006-01-05 12:20:00,24.91,24.93,24.9,24.92,35600.0,13.3406,13.3513,13.3352,13.3459,35600.0
2006-01-05 12:30:00,24.91,24.93,24.88,24.88,42000.0,13.3406,13.3513,13.3245,13.3245,42000.0
2006-01-05 12:40:00,24.89,24.9,24.84,24.85,38000.0,13.3299,13.3352,13.3031,13.3085,38000.0
2006-01-05 12:50:00,24.85,24.86,24.82,24.83,56600.0,13.3085,13.3138,13.2924,13.2977,56600.0
2006-01-05 13:00:00,24.83,24.83,24.72,24.82,263400.0,13.2977,13.2977,13.2388,13.2924,263400.0
2006-01-05 13:10:00,24.82,24.82,24.77,24.78,56000.0,13.2924,13.2924,13.2656,13.271,56000.0
2006-01-05 13:20:00,24.77,24.77,24.74,24.75,37200.0,13.2656,13.2656,13.2495,13.2549,37200.0
2006-01-05 13:30:00,24.76,24.79,24.75,24.76,22800.0,13.2603,13.2763,13.2549,13.2603,22800.0
2006-01-05 13:40:00,24.76,24.79,24.76,24.78,36000.0,13.2603,13.2763,13.2603,13.271,36000.0
2006-01-05 13:50:00,24.79,24.8,24.77,24.8,21400.0,13.2763,13.2817,13.2656,13.2817,21400.0
2006-01-05 14:00:00,24.79,24.81,24.78,24.79,30200.0,13.2763,13.287,13.271,13.2763,30200.0
2006-01-05 14:10:00,24.79,24.83,24.79,24.82,29400.0,13.2763,13.2977,13.2763,13.2924,29400.0
2006-01-05 14:20:00,24.82,24.85,24.8,24.82,40800.0,13.2924,13.3085,13.2817,13.2924,40800.0
2006-01-05 14:30:00,24.81,24.85,24.81,24.83,30600.0,13.287,13.3085,13.287,13.2977,30600.0
2006-01-05 14:40:00,24.84,24.84,24.78,24.82,43400.0,13.3031,13.3031,13.271,13.2924,43400.0
2006-01-05 14:50:00,24.82,24.83,24.8,24.8,31200.0,13.2924,13.2977,13.2817,13.2817,31200.0
2006-01-05 15:00:00,24.8,24.82,24.79,24.8,58800.0,13.2817,13.2924,13.2763,13.2817,58800.0
2006-01-05 15:10:00,24.8,24.81,24.79,24.8,44600.0,13.2817,13.287,13.2763,13.2817,44600.0
2006-01-05 15:20:00,24.8,24.83,24.79,24.82,271400.0,13.2817,13.2977,13.2763,13.2924,271400.0
2006-01-05 15:30:00,24.81,24.84,24.8,24.84,70400.0,13.287,13.3031,13.2817,13.3031,70400.0
2006-01-05 15:40:00,24.83,24.86,24.83,24.83,175400.0,13.2977,13.3138,13.2977,13.2977,175400.0
2006-01-05 15:50:00,24.83,24.86,24.82,24.85,196600.0,13.2977,13.3138,13.2924,13.3085,196600.0
2006-01-06 09:30:00,24.8,24.86,24.76,24.85,109000.0,13.3725,13.4048,13.3509,13.3994,109000.0
2006-01-06 09:40:00,24.85,24.86,24.83,24.86,125400.0,13.3994,13.4048,13.3887,13.4048,125400.0
2006-01-06 09:50:00,24.85,24.86,24.82,24.84,84800.0,13.3994,13.4048,13.3833,13.394,84800.0
2006-01-06 10:00:00,24.83,24.83,24.75,24.75,92200.0,13.3887,13.3887,13.3455,13.3455,92200.0
2006-01-06 10:10:00,24.75,24.78,24.75,24.76,69200.0,13.3455,13.3617,13.3455,13.3509,69200.0
2006-01-06 10:20:00,24.77,24.78,24.74,24.74,84200.0,13.3563,13.3617,13.3401,13.3401,84200.0
2006-01-06 10:30:00,24.74,24.77,24.74,24.75,45400.0,13.3401,13.3563,13.3401,13.3455,45400.0
2006-01-06 10:40:00,24.76,24.8,24.76,24.79,39800.0,13.3509,13.3725,13.3509,13.3671,39800.0
2006-01-06 10:50:00,24.79,24.83,24.79,24.83,74600.0,13.3671,13.3887,13.3671,13.3887,74600.0
2006-01-06 11:00:00,24.82,24.86,24.82,24.86,32800.0,13.3833,13.4048,13.3833,13.4048,32800.0
2006-01-06 11:10:00,24.86,24.93,24.85,24.92,186400.0,13.4048,13.4426,13.3994,13.4372,186400.0
2006-01-06 11:20:00,24.92,24.92,24.9,24.9,105600.0,13.4372,13.4372,13.4264,13.4264,105600.0
2006-01-06 11:30:00,24.9,24.91,24.89,24.89,154800.0,13.4264,13.4318,13.421,13.421,154800.0
2006-01-06 11:40:00,24.89,24.9,24.88,24.88,68200.0,13.421,13.4264,13.4156,13.4156,68200.0
2006-01-06 11:50:00,24.89,24.92,24.89,24.92,198800.0,13.421,13.4372,13.421,13.4372,198800.0
2006-01-06 12:00:00,24.91,24.96,24.9,24.96,265600.0,13.4318,13.4588,13.4264,13.4588,265600.0
2006-01-06 12:10:00,24.95,24.95,24.92,24.92,49400.0,13.4534,13.4534,13.4372,13.4372,49400.0
2006-01-06 12:20:00,24.92,24.93,24.91,24.91,42600.0,13.4372,13.4426,13.4318,13.4318,42600.0
2006-01-06 12:30:00,24.91,24.91,24.86,24.87,51200.0,13.4318,13.4318,13.4048,13.4102,51200.0
2006-01-06 12:40:00,24.86,24.89,24.86,24.89,20800.0,13.4048,13.421,13.4048,13.421,20800.0
2006-01-06 12:50:00,24.88,24.89,24.86,24.89,67400.0,13.4156,13.421,13.4048,13.421,67400.0
2006-01-06 13:00:00,24.88,24.9,24.86,24.88,67600.0,13.4156,13.4264,13.4048,13.4156,67600.0
2006-01-06 13:10:00,24.88,24.88,24.86,24.86,24200.0,13.4156,13.4156,13.4048,13.4048,24200.0
2006-01-06 13:20:00,24.87,24.9,24.86,24.88,24600.0,13.4102,13.4264,13.4048,13.4156,24600.0
2006-01-06 13:30:00,24.89,24.9,24.88,24.9,69200.0,13.421,13.4264,13.4156,13.4264,69200.0
2006-01-06 13:40:00,24.9,24.9,24.88,24.9,95800.0,13.4264,13.4264,13.4156,13.4264,95800.0
2006-01-06 13:50:00,24.9,24.93,24.9,24.92,152200.0,13.4264,13.4426,13.4264,13.4372,152200.0
2006-01-06 14:00:00,24.91,24.91,24.89,24.89,26600.0,13.4318,13.4318,13.421,13.421,26600.0
2006-01-06 14:10:00,24.89,24.93,24.88,24.9,234000.0,13.421,13.4426,13.4156,13.4264,234000.0
2006-01-06 14:20:00,24.9,24.91,24.88,24.89,19600.0,13.4264,13.4318,13.4156,13.421,19600.0
2006-01-06 14:30:00,24.88,24.89,24.87,24.88,14200.0,13.4156,13.421,13.4102,13.4156,14200.0
2006-01-06 14:40:00,24.88,24.9,24.88,24.88,26000.0,13.4156,13.4264,13.4156,13.4156,26000.0
2006-01-06 14:50:00,24.88,24.89,24.86,24.86,25600.0,13.4156,13.421,13.4048,13.4048,25600.0
2006-01-06 15:00:00,24.86,24.89,24.86,24.86,52800.0,13.4048,13.421,13.4048,13.4048,52800.0
2006-01-06 15:10:00,24.86,24.88,24.84,24.85,72000.0,13.4048,13.4156,13.394,13.3994,72000.0
2006-01-06 15:20:00,24.85,24.86,24.85,24.86,69400.0,13.3994,13.4048,13.3994,13.4048,69400.0
2006-01-06 15:30:00,24.86,24.88,24.85,24.86,61800.0,13.4048,13.4156,13.3994,13.4048,61800.0
2006-01-06 15:40:00,24.86,24.88,24.86,24.87,343000.0,13.4048,13.4156,13.4048,13.4102,343000.0
2006-01-06 15:50:00,24.87,24.88,24.85,24.88,114000.0,13.4102,13.4156,13.3994,13.4156,114000.0
2006-01-09 09:30:00,24.89,24.96,24.88,24.93,74400.0,13.421,13.4588,13.4156,13.4426,74400.0
2006-01-09 09:40:00,24.93,24.93,24.82,24.83,77800.0,13.4426,13.4426,13.3833,13.3887,77800.0
2006-01-09 09:50:00,24.83,24.87,24.83,24.86,39600.0,13.3887,13.4102,13.3887,13.4048,39600.0
2006-01-09 10:00:00,24.86,24.88,24.84,24.85,20600.0,13.4048,13.4156,13.394,13.3994,20600.0
2006-01-09 10:10:00,24.85,24.86,24.84,24.85,100400.0,13.3994,13.4048,13.394,13.3994,100400.0
2006-01-09 10:20:00,24.86,24.86,24.85,24.86,19600.0,13.4048,13.4048,13.3994,13.4048,19600.0
2006-01-09 10:30:00,24.86,24.86,24.84,24.85,232800.0,13.4048,13.4048,13.394,13.3994,232800.0
2006-01-09 10:40:00,24.85,24.91,24.84,24.91,197600.0,13.3994,13.4318,13.394,13.4318,197600.0
2006-01-09 10:50:00,24.9,24.94,24.9,24.91,55800.0,13.4264,13.448,13.4264,13.4318,55800.0
2006-01-09 11:00:00,24.9,24.9,24.87,24.89,20000.0,13.4264,13.4264,13.4102,13.421,20000.0
2006-01-09 11:10:00,24.89,24.89,24.86,24.89,22400.0,13.421,13.421,13.4048,13.421,22400.0
2006-01-09 11:20:00,24.88,24.89,24.85,24.86,34200.0,13.4156,13.421,13.3994,13.4048,34200.0
2006-01-09 11:30:00,24.86,24.86,24.83,24.85,522800.0,13.4048,13.4048,13.3887,13.3994,522800.0
2006-01-09 11:40:00,24.86,24.89,24.86,24.88,18000.0,13.4048,13.421,13.4048,13.4156,18000.0
2006-01-09 11:50:00,24.88,24.88,24.86,24.87,14400.0,13.4156,13.4156,13.4048,13.4102,14400.0
2006-01-09 12:00:00,24.87,24.88,24.85,24.88,27400.0,13.4102,13.4156,13.3994,13.4156,27400.0
2006-01-09 12:10:00,24.88,24.89,24.84,24.85,74000.0,13.4156,13.421,13.394,13.3994,74000.0
2006-01-09 12:20:00,24.86,24.87,24.85,24.86,28600.0,13.4048,13.4102,13.3994,13.4048,28600.0
2006-01-09 12:30:00,24.86,24.86,24.85,24.85,69000.0,13.4048,13.4048,13.3994,13.3994,69000.0
2006-01-09 12:40:00,24.85,24.87,24.85,24.86,26400.0,13.3994,13.4102,13.3994,13.4048,26400.0
2006-01-09 12:50:00,24.86,24.86,24.84,24.85,24000.0,13.4048,13.4048,13.394,13.3994,24000.0
2006-01-09 13:00:00,24.85,24.86,24.84,24.84,32000.0,13.3994,13.4048,13.394,13.394,32000.0
2006-01-09 13:10:00,24.84,24.85,24.83,24.85,15000.0,13.394,13.3994,13.3887,13.3994,15000.0
2006-01-09 13:20:00,24.85,24.85,24.82,24.84,41400.0,13.3994,13.3994,13.3833,13.394,41400.0
2006-01-09 13:30:00,24.84,24.85,24.84,24.84,22600.0,13.394,13.3994,13.394,13.394,22600.0
2006-01-09 13:40:00,24.85,24.85,24.84,24.84,62800.0,13.3994,13.3994,13.394,13.394,62800.0
2006-01-09 13:50:00,24.84,24.86,24.84,24.85,176000.0,13.394,13.4048,13.394,13.3994,176000.0
2006-01-09 14:00:00,24.86,24.86,24.84,24.84,82000.0,13.4048,13.4048,13.394,13.394,82000.0
2006-01-09 14:10:00,24.84,24.85,24.84,24.85,17800.0,13.394,13.3994,13.394,13.3994,17800.0
2006-01-09 14:20:00,24.84,24.85,24.83,24.83,25000.0,13.394,13.3994,13.3887,13.3887,25000.0
2006-01-09 14:30:00,24.83,24.84,24.8,24.82,32000.0,13.3887,13.394,13.3725,13.3833,32000.0
2006-01-09 14:40:00,24.82,24.85,24.82,24.85,46000.0,13.3833,13.3994,13.3833,13.3994,46000.0
2006-01-09 14:50:00,24.85,24.85,24.85,24.85,60400.0,13.3994,13.3994,13.3994,13.3994,60400.0
2006-01-09 15:00:00,24.85,24.85,24.85,24.85,38600.0,13.3994,13.3994,13.3994,13.3994,38600.0
2006-01-09 15:10:00,24.84,24.85,24.84,24.84,85600.0,13.394,13.3994,13.394,13.394,85600.0
2006-01-09 15:20:00,24.84,24.85,24.84,24.85,213400.0,13.394,13.3994,13.394,13.3994,213400.0
2006-01-09 15:30:00,24.85,24.9,24.85,24.86,159800.0,13.3994,13.4264,13.3994,13.4048,159800.0
2006-01-09 15:40:00,24.87,24.89,24.86,24.88,98800.0,13.4102,13.421,13.4048,13.4156,98800.0
2006-01-09 15:50:00,24.87,24.89,24.86,24.86,164800.0,13.4102,13.421,13.4048,13.4048,164800.0
2006-01-10 09:30:00,24.86,24.87,24.78,24.84,51000.0,13.4048,13.4102,13.3617,13.394,51000.0
2006-01-10 09:40:00,24.86,24.86,24.84,24.85,33000.0,13.4048,13.4048,13.394,13.3994,33000.0
2006-01-10 09:50:00,24.85,24.86,24.83,24.86,43000.0,13.3994,13.4048,13.3887,13.4048,43000.0
2006-01-10 10:00:00,24.85,24.86,24.78,24.78,33200.0,13.3994,13.4048,13.3617,13.3617,33200.0
2006-01-10 10:10:00,24.78,24.8,24.75,24.76,21000.0,13.3617,13.3725,13.3455,13.3509,21000.0
2006-01-10 10:20:00,24.75,24.81,24.75,24.78,34000.0,13.3455,13.3779,13.3455,13.3617,34000.0
2006-01-10 10:30:00,24.78,24.81,24.77,24.81,33800.0,13.3617,13.3779,13.3563,13.3779,33800.0
2006-01-10 10:40:00,24.81,24.81,24.76,24.8,49200.0,13.3779,13.3779,13.3509,13.3725,49200.0
2006-01-10 10:50:00,24.8,24.81,24.76,24.81,61800.0,13.3725,13.3779,13.3509,13.3779,61800.0
2006-01-10 11:00:00,24.82,24.84,24.8,24.83,69000.0,13.3833,13.394,13.3725,13.3887,69000.0
2006-01-10 11:10:00,24.83,24.85,24.82,24.83,22800.0,13.3887,13.3994,13.3833,13.3887,22800.0
2006-01-10 11:20:00,24.83,24.83,24.82,24.82,13200.0,13.3887,13.3887,13.3833,13.3833,13200.0
2006-01-10 11:30:00,24.82,24.84,24.8,24.84,26800.0,13.3833,13.394,13.3725,13.394,26800.0
2006-01-10 11:40:00,24.84,24.85,24.84,24.85,26800.0,13.394,13.3994,13.394,13.3994,26800.0
2006-01-10 11:50:00,24.85,24.85,24.83,24.85,28200.0,13.3994,13.3994,13.3887,13.3994,28200.0
2006-01-10 12:00:00,24.85,24.86,24.85,24.85,427600.0,13.3994,13.4048,13.3994,13.3994,427600.0
2006-01-10 12:10:00,24.85,24.88,24.85,24.87,21400.0,13.3994,13.4156,13.3994,13.4102,21400.0
2006-01-10 12:20:00,24.87,24.88,24.85,24.87,30800.0,13.4102,13.4156,13.3994,13.4102,30800.0
2006-01-10 12:30:00,24.87,24.88,24.86,24.88,32400.0,13.4102,13.4156,13.4048,13.4156,32400.0
2006-01-10 12:40:00,24.88,24.88,24.86,24.86,19600.0,13.4156,13.4156,13.4048,13.4048,19600.0
2006-01-10 12:50:00,24.86,24.87,24.86,24.86,25200.0,13.4048,13.4102,13.4048,13.4048,25200.0
2006-01-10 13:00:00,24.86,24.87,24.86,24.87,12000.0,13.4048,13.4102,13.4048,13.4102,12000.0
2006-01-10 13:10:00,24.86,24.88,24.86,24.87,18800.0,13.4048,13.4156,13.4048,13.4102,18800.0
2006-01-10 13:20:00,24.87,24.89,24.86,24.89,32000.0,13.4102,13.421,13.4048,13.421,32000.0
2006-01-10 13:30:00,24.9,24.9,24.86,24.86,46600.0,13.4264,13.4264,13.4048,13.4048,46600.0
2006-01-10 13:40:00,24.87,24.87,24.86,24.86,15200.0,13.4102,13.4102,13.4048,13.4048,15200.0
2006-01-10 13:50:00,24.86,24.88,24.86,24.86,26000.0,13.4048,13.4156,13.4048,13.4048,26000.0
2006-01-10 14:00:00,24.86,24.89,24.86,24.88,56800.0,13.4048,13.421,13.4048,13.4156,56800.0
2006-01-10 14:10:00,24.89,24.9,24.89,24.9,19600.0,13.421,13.4264,13.421,13.4264,19600.0
2006-01-10 14:20:00,24.9,24.91,24.89,24.89,30000.0,13.4264,13.4318,13.421,13.421,30000.0
2006-01-10 14:30:00,24.89,24.9,24.87,24.88,39400.0,13.421,13.4264,13.4102,13.4156,39400.0
2006-01-10 14:40:00,24.88,24.92,24.88,24.92,27800.0,13.4156,13.4372,13.4156,13.4372,27800.0
2006-01-10 14:50:00,24.92,24.92,24.88,24.89,43200.0,13.4372,13.4372,13.4156,13.421,43200.0
2006-01-10 15:00:00,24.89,24.91,24.88,24.9,45200.0,13.421,13.4318,13.4156,13.4264,45200.0
2006-01-10 15:10:00,24.9,24.91,24.88,24.9,29200.0,13.4264,13.4318,13.4156,13.4264,29200.0
2006-01-10 15:20:00,24.9,24.92,24.89,24.91,34200.0,13.4264,13.4372,13.421,13.4318,34200.0
2006-01-10 15:30:00,24.91,24.93,24.9,24.9,48600.0,13.4318,13.4426,13.4264,13.4264,48600.0
2006-01-10 15:40:00,24.9,24.93,24.9,24.93,42000.0,13.4264,13.4426,13.4264,13.4426,42000.0
2006-01-10 15:50:00,24.93,24.93,24.91,24.93,56600.0,13.4426,13.4426,13.4318,13.4426,56600.0
2006-01-11 09:30:00,24.98,25.02,24.98,25.01,133400.0,13.4695,13.4911,13.4695,13.4857,133400.0
2006-01-11 09:40:00,25.01,25.1,25.01,25.08,196600.0,13.4857,13.5342,13.4857,13.5235,196600.0
2006-01-11 09:50:00,25.1,25.11,25.06,25.1,134800.0,13.5342,13.5396,13.5127,13.5342,134800.0
2006-01-11 10:00:00,25.1,25.13,25.08,25.12,141400.0,13.5342,13.5504,13.5235,13.545,141400.0
2006-01-11 10:10:00,25.12,25.14,25.11,25.11,50400.0,13.545,13.5558,13.5396,13.5396,50400.0
2006-01-11 10:20:00,25.11,25.13,25.1,25.12,105600.0,13.5396,13.5504,13.5342,13.545,105600.0
2006-01-11 10:30:00,25.11,25.12,25.1,25.11,55200.0,13.5396,13.545,13.5342,13.5396,55200.0
2006-01-11 10:40:00,25.11,25.11,25.09,25.09,86000.0,13.5396,13.5396,13.5289,13.5289,86000.0
2006-01-11 10:50:00,25.09,25.11,25.08,25.1,88000.0,13.5289,13.5396,13.5235,13.5342,88000.0
2006-01-11 11:00:00,25.1,25.11,25.08,25.1,132800.0,13.5342,13.5396,13.5235,13.5342,132800.0
2006-01-11 11:10:00,25.1,25.11,25.09,25.1,140400.0,13.5342,13.5396,13.5289,13.5342,140400.0
2006-01-11 11:20:00,25.1,25.12,25.09,25.1,165200.0,13.5342,13.545,13.5289,13.5342,165200.0
2006-01-11 11:30:00,25.1,25.11,25.07,25.1,137000.0,13.5342,13.5396,13.5181,13.5342,137000.0
2006-01-11 11:40:00,25.1,25.11,25.08,25.1,467600.0,13.5342,13.5396,13.5235,13.5342,467600.0
2006-01-11 11:50:00,25.1,25.11,25.09,25.09,179000.0,13.5342,13.5396,13.5289,13.5289,179000.0
2006-01-11 12:00:00,25.09,25.11,25.09,25.1,240000.0,13.5289,13.5396,13.5289,13.5342,240000.0
2006-01-11 12:10:00,25.1,25.12,25.1,25.12,63800.0,13.5342,13.545,13.5342,13.545,63800.0
2006-01-11 12:20:00,25.12,25.14,25.11,25.12,114600.0,13.545,13.5558,13.5396,13.545,114600.0
2006-01-11 12:30:00,25.12,25.14,25.11,25.14,58600.0,13.545,13.5558,13.5396,13.5558,58600.0
2006-01-11 12:40:00,25.14,25.14,25.12,25.13,53200.0,13.5558,13.5558,13.545,13.5504,53200.0
2006-01-11 12:50:00,25.14,25.14,25.11,25.11,51200.0,13.5558,13.5558,13.5396,13.5396,51200.0
2006-01-11 13:00:00,25.12,25.13,25.1,25.1,57200.0,13.545,13.5504,13.5342,13.5342,57200.0
2006-01-11 13:10:00,25.1,25.11,25.09,25.1,83000.0,13.5342,13.5396,13.5289,13.5342,83000.0
2006-01-11 13:20:00,25.1,25.11,25.1,25.1,115600.0,13.5342,13.5396,13.5342,13.5342,115600.0
2006-01-11 13:30:00,25.1,25.11,25.1,25.1,216600.0,13.5342,13.5396,13.5342,13.5342,216600.0
2006-01-11 13:40:00,25.1,25.11,25.09,25.09,87400.0,13.5342,13.5396,13.5289,13.5289,87400.0
2006-01-11 13:50:00,25.09,25.1,25.07,25.1,36800.0,13.5289,13.5342,13.5181,13.5342,36800.0
2006-01-11 14:00:00,25.1,25.1,25.08,25.1,54800.0,13.5342,13.5342,13.5235,13.5342,54800.0
2006-01-11 14:10:00,25.1,25.11,25.09,25.09,67600.0,13.5342,13.5396,13.5289,13.5289,67600.0
2006-01-11 14:20:00,25.1,25.1,25.08,25.09,53000.0,13.5342,13.5342,13.5235,13.5289,53000.0
2006-01-11 14:30:00,25.09,25.1,25.08,25.1,34600.0,13.5289,13.5342,13.5235,13.5342,34600.0
2006-01-11 14:40:00,25.1,25.1,25.05,25.05,35200.0,13.5342,13.5342,13.5073,13.5073,35200.0
2006-01-11 14:50:00,25.05,25.07,25.05,25.05,51000.0,13.5073,13.5181,13.5073,13.5073,51000.0
2006-01-11 15:00:00,25.05,25.07,25.05,25.06,47000.0,13.5073,13.5181,13.5073,13.5127,47000.0
2006-01-11 15:10:00,25.06,25.08,25.06,25.07,282400.0,13.5127,13.5235,13.5127,13.5181,282400.0
2006-01-11 15:20:00,25.07,25.07,25.06,25.06,41800.0,13.5181,13.5181,13.5127,13.5127,41800.0
2006-01-11 15:30:00,25.06,25.08,25.06,25.07,77000.0,13.5127,13.5235,13.5127,13.5181,77000.0
2006-01-11 15:40:00,25.07,25.09,25.07,25.07,106000.0,13.5181,13.5289,13.5181,13.5181,106000.0
2006-01-11 15:50:00,25.08,25.09,25.07,25.09,104200.0,13.5235,13.5289,13.5181,13.5289,104200.0
2006-01-12 09:30:00,25.05,25.08,24.95,24.99,83000.0,13.5073,13.5235,13.4534,13.4749,83000.0
2006-01-12 09:40:00,24.98,25.04,24.93,25.03,90400.0,13.4695,13.5019,13.4426,13.4965,90400.0
2006-01-12 09:50:00,25.03,25.05,24.97,24.98,49800.0,13.4965,13.5073,13.4641,13.4695,49800.0
2006-01-12 10:00:00,24.98,25.04,24.97,25.02,47000.0,13.4695,13.5019,13.4641,13.4911,47000.0
2006-01-12 10:10:00,25.02,25.04,25.0,25.04,37400.0,13.4911,13.5019,13.4803,13.5019,37400.0
2006-01-12 10:20:00,25.04,25.08,25.03,25.06,140000.0,13.5019,13.5235,13.4965,13.5127,140000.0
2006-01-12 10:30:00,25.07,25.07,25.02,25.03,175800.0,13.5181,13.5181,13.4911,13.4965,175800.0
2006-01-12 10:40:00,25.03,25.03,25.0,25.03,118200.0,13.4965,13.4965,13.4803,13.4965,118200.0
2006-01-12 10:50:00,25.03,25.04,24.99,25.0,158600.0,13.4965,13.5019,13.4749,13.4803,158600.0
2006-01-12 11:00:00,25.0,25.0,24.93,24.95,149600.0,13.4803,13.4803,13.4426,13.4534,149600.0
2006-01-12 11:10:00,24.95,25.0,24.95,24.98,53000.0,13.4534,13.4803,13.4534,13.4695,53000.0
2006-01-12 11:20:00,24.98,25.0,24.97,24.99,41400.0,13.4695,13.4803,13.4641,13.4749,41400.0
2006-01-12 11:30:00,24.99,25.0,24.98,24.99,45200.0,13.4749,13.4803,13.4695,13.4749,45200.0
2006-01-12 11:40:00,24.99,25.0,24.98,24.99,34000.0,13.4749,13.4803,13.4695,13.4749,34000.0
2006-01-12 11:50:00,24.99,25.01,24.99,25.0,25800.0,13.4749,13.4857,13.4749,13.4803,25800.0
2006-01-12 12:00:00,25.0,25.03,25.0,25.03,36600.0,13.4803,13.4965,13.4803,13.4965,36600.0
2006-01-12 12:10:00,25.03,25.03,25.0,25.02,33000.0,13.4965,13.4965,13.4803,13.4911,33000.0
2006-01-12 12:20:00,25.02,25.02,25.0,25.0,37200.0,13.4911,13.4911,13.4803,13.4803,37200.0
2006-01-12 12:30:00,25.0,25.0,24.98,25.0,23400.0,13.4803,13.4803,13.4695,13.4803,23400.0
2006-01-12 12:40:00,24.99,25.02,24.98,25.0,53800.0,13.4749,13.4911,13.4695,13.4803,53800.0
2006-01-12 12:50:00,25.0,25.0,24.99,25.0,31000.0,13.4803,13.4803,13.4749,13.4803,31000.0
2006-01-12 13:00:00,25.0,25.02,24.99,25.0,45600.0,13.4803,13.4911,13.4749,13.4803,45600.0
2006-01-12 13:10:00,25.0,25.03,25.0,25.02,69600.0,13.4803,13.4965,13.4803,13.4911,69600.0
2006-01-12 13:20:00,25.01,25.03,25.0,25.0,23000.0,13.4857,13.4965,13.4803,13.4803,23000.0
2006-01-12 13:30:00,25.0,25.01,24.99,25.0,55000.0,13.4803,13.4857,13.4749,13.4803,55000.0
2006-01-12 13:40:00,25.0,25.0,24.99,25.0,26000.0,13.4803,13.4803,13.4749,13.4803,26000.0
2006-01-12 13:50:00,24.99,25.0,24.97,24.97,54400.0,13.4749,13.4803,13.4641,13.4641,54400.0
2006-01-12 14:00:00,24.97,24.98,24.95,24.97,68000.0,13.4641,13.4695,13.4534,13.4641,68000.0
2006-01-12 14:10:00,24.97,24.98,24.95,24.98,41200.0,13.4641,13.4695,13.4534,13.4695,41200.0
2006-01-12 14:20:00,24.98,24.98,24.95,24.95,25600.0,13.4695,13.4695,13.4534,13.4534,25600.0
2006-01-12 14:30:00,24.95,24.98,24.94,24.97,49800.0,13.4534,13.4695,13.448,13.4641,49800.0
2006-01-12 14:40:00,24.97,24.99,24.95,24.96,25600.0,13.4641,13.4749,13.4534,13.4588,25600.0
2006-01-12 14:50:00,24.97,25.0,24.96,24.99,26000.0,13.4641,13.4803,13.4588,13.4749,26000.0
2006-01-12 15:00:00,24.99,25.0,24.97,24.99,37000.0,13.4749,13.4803,13.4641,13.4749,37000.0
2006-01-12 15:10:00,24.99,25.0,24.99,25.0,23600.0,13.4749,13.4803,13.4749,13.4803,23600.0
2006-01-12 15:20:00,24.99,25.0,24.99,25.0,30000.0,13.4749,13.4803,13.4749,13.4803,30000.0
2006-01-12 15:30:00,25.0,25.0,24.99,25.0,34200.0,13.4803,13.4803,13.4749,13.4803,34200.0
2006-01-12 15:40:00,25.0,25.0,24.97,24.98,70200.0,13.4803,13.4803,13.4641,13.4695,70200.0
2006-01-12 15:50:00,24.98,25.0,24.98,25.0,62200.0,13.4695,13.4803,13.4695,13.4803,62200.0
2006-01-13 09:30:00,25.03,25.05,25.0,25.05,140800.0,13.4965,13.5073,13.4803,13.5073,140800.0
2006-01-13 09:40:00,25.04,25.04,25.0,25.01,89000.0,13.5019,13.5019,13.4803,13.4857,89000.0
2006-01-13 09:50:00,25.02,25.05,24.96,24.96,92800.0,13.4911,13.5073,13.4588,13.4588,92800.0
2006-01-13 10:00:00,24.98,25.02,24.97,25.0,249800.0,13.4695,13.4911,13.4641,13.4803,249800.0
2006-01-13 10:10:00,25.0,25.02,24.95,24.95,45000.0,13.4803,13.4911,13.4534,13.4534,45000.0
2006-01-13 10:20:00,24.95,24.99,24.95,24.99,54000.0,13.4534,13.4749,13.4534,13.4749,54000.0
2006-01-13 10:30:00,24.99,25.0,24.98,24.99,53200.0,13.4749,13.4803,13.4695,13.4749,53200.0
2006-01-13 10:40:00,24.99,25.0,24.98,25.0,46000.0,13.4749,13.4803,13.4695,13.4803,46000.0
2006-01-13 10:50:00,25.0,25.03,25.0,25.02,71000.0,13.4803,13.4965,13.4803,13.4911,71000.0
2006-01-13 11:00:00,25.02,25.02,25.0,25.02,63800.0,13.4911,13.4911,13.4803,13.4911,63800.0
2006-01-13 11:10:00,25.02,25.03,25.02,25.03,29800.0,13.4911,13.4965,13.4911,13.4965,29800.0
2006-01-13 11:20:00,25.03,25.03,25.0,25.01,52200.0,13.4965,13.4965,13.4803,13.4857,52200.0
2006-01-13 11:30:00,25.0,25.03,25.0,25.02,68200.0,13.4803,13.4965,13.4803,13.4911,68200.0
2006-01-13 11:40:00,25.02,25.03,24.96,24.97,53200.0,13.4911,13.4965,13.4588,13.4641,53200.0
2006-01-13 11:50:00,24.98,24.98,24.95,24.96,33000.0,13.4695,13.4695,13.4534,13.4588,33000.0
2006-01-13 12:00:00,24.96,24.97,24.95,24.97,43400.0,13.4588,13.4641,13.4534,13.4641,43400.0
2006-01-13 12:10:00,24.97,24.99,24.96,24.98,41800.0,13.4641,13.4749,13.4588,13.4695,41800.0
2006-01-13 12:20:00,24.98,24.99,24.96,24.96,91400.0,13.4695,13.4749,13.4588,13.4588,91400.0
2006-01-13 12:30:00,24.96,24.97,24.95,24.97,45400.0,13.4588,13.4641,13.4534,13.4641,45400.0
2006-01-13 12:40:00,24.97,24.97,24.89,24.91,53800.0,13.4641,13.4641,13.421,13.4318,53800.0
2006-01-13 12:50:00,24.92,24.95,24.92,24.94,49400.0,13.4372,13.4534,13.4372,13.448,49400.0
2006-01-13 13:00:00,24.93,24.98,24.92,24.98,25800.0,13.4426,13.4695,13.4372,13.4695,25800.0
2006-01-13 13:10:00,24.97,24.98,24.96,24.97,17000.0,13.4641,13.4695,13.4588,13.4641,17000.0
2006-01-13 13:20:00,24.98,25.02,24.97,25.0,122000.0,13.4695,13.4911,13.4641,13.4803,122000.0
2006-01-13 13:30:00,25.0,25.04,25.0,25.02,73000.0,13.4803,13.5019,13.4803,13.4911,73000.0
2006-01-13 13:40:00,25.02,25.02,25.0,25.0,35600.0,13.4911,13.4911,13.4803,13.4803,35600.0
2006-01-13 13:50:00,25.0,25.02,25.0,25.01,31800.0,13.4803,13.4911,13.4803,13.4857,31800.0
2006-01-13 14:00:00,25.01,25.02,25.0,25.0,53200.0,13.4857,13.4911,13.4803,13.4803,53200.0
2006-01-13 14:10:00,25.01,25.01,24.99,25.0,40400.0,13.4857,13.4857,13.4749,13.4803,40400.0
2006-01-13 14:20:00,25.0,25.02,25.0,25.0,32000.0,13.4803,13.4911,13.4803,13.4803,32000.0
2006-01-13 14:30:00,25.0,25.02,25.0,25.02,21400.0,13.4803,13.4911,13.4803,13.4911,21400.0
2006-01-13 14:40:00,25.02,25.02,25.0,25.01,41800.0,13.4911,13.4911,13.4803,13.4857,41800.0
2006-01-13 14:50:00,25.01,25.02,24.99,24.99,43400.0,13.4857,13.4911,13.4749,13.4749,43400.0
2006-01-13 15:00:00,25.0,25.0,24.98,25.0,28600.0,13.4803,13.4803,13.4695,13.4803,28600.0
2006-01-13 15:10:00,25.0,25.0,24.99,25.0,25400.0,13.4803,13.4803,13.4749,13.4803,25400.0
2006-01-13 15:20:00,25.0,25.02,25.0,25.02,38600.0,13.4803,13.4911,13.4803,13.4911,38600.0
2006-01-13 15:30:00,25.01,25.04,25.01,25.02,93200.0,13.4857,13.5019,13.4857,13.4911,93200.0
2006-01-13 15:40:00,25.02,25.03,25.0,25.0,71400.0,13.4911,13.4965,13.4803,13.4803,71400.0
2006-01-13 15:50:00,25.0,25.0,24.98,25.0,91000.0,13.4803,13.4803,13.4695,13.4803,91000.0
2006-01-17 09:30:00,24.95,24.98,24.95,24.96,125600.0,13.4534,13.4695,13.4534,13.4588,125600.0
2006-01-17 09:40:00,24.98,25.03,24.98,25.02,158800.0,13.4695,13.4965,13.4695,13.4911,158800.0
2006-01-17 09:50:00,25.02,25.02,24.98,24.99,43200.0,13.4911,13.4911,13.4695,13.4749,43200.0
2006-01-17 10:00:00,24.99,25.0,24.98,24.99,45200.0,13.4749,13.4803,13.4695,13.4749,45200.0
2006-01-17 10:10:00,24.99,24.99,24.94,24.94,87200.0,13.4749,13.4749,13.448,13.448,87200.0
2006-01-17 10:20:00,24.95,24.96,24.91,24.92,241000.0,13.4534,13.4588,13.4318,13.4372,241000.0
2006-01-17 10:30:00,24.92,24.93,24.91,24.92,61200.0,13.4372,13.4426,13.4318,13.4372,61200.0
2006-01-17 10:40:00,24.92,24.92,24.88,24.89,53400.0,13.4372,13.4372,13.4156,13.421,53400.0
2006-01-17 10:50:00,24.89,24.9,24.87,24.89,45200.0,13.421,13.4264,13.4102,13.421,45200.0
2006-01-17 11:00:00,24.89,24.91,24.87,24.88,103400.0,13.421,13.4318,13.4102,13.4156,103400.0
2006-01-17 11:10:00,24.88,24.88,24.85,24.86,74400.0,13.4156,13.4156,13.3994,13.4048,74400.0
2006-01-17 11:20:00,24.86,24.86,24.81,24.82,74800.0,13.4048,13.4048,13.3779,13.3833,74800.0
2006-01-17 11:30:00,24.82,24.84,24.82,24.83,113400.0,13.3833,13.394,13.3833,13.3887,113400.0
2006-01-17 11:40:00,24.83,24.83,24.81,24.81,38800.0,13.3887,13.3887,13.3779,13.3779,38800.0
2006-01-17 11:50:00,24.8,24.81,24.79,24.8,141000.0,13.3725,13.3779,13.3671,13.3725,141000.0
2006-01-17 12:00:00,24.8,24.81,24.79,24.81,111600.0,13.3725,13.3779,13.3671,13.3779,111600.0
2006-01-17 12:10:00,24.81,24.83,24.78,24.79,116600.0,13.3779,13.3887,13.3617,13.3671,116600.0
2006-01-17 12:20:00,24.78,24.79,24.76,24.77,96800.0,13.3617,13.3671,13.3509,13.3563,96800.0
2006-01-17 12:30:00,24.77,24.79,24.76,24.78,44800.0,13.3563,13.3671,13.3509,13.3617,44800.0
2006-01-17 12:40:00,24.79,24.8,24.79,24.8,61000.0,13.3671,13.3725,13.3671,13.3725,61000.0
2006-01-17 12:50:00,24.8,24.8,24.79,24.8,43200.0,13.3725,13.3725,13.3671,13.3725,43200.0
2006-01-17 13:00:00,24.8,24.8,24.78,24.78,76000.0,13.3725,13.3725,13.3617,13.3617,76000.0
2006-01-17 13:10:00,24.79,24.79,24.75,24.75,156400.0,13.3671,13.3671,13.3455,13.3455,156400.0
2006-01-17 13:20:00,24.75,24.82,24.75,24.82,72600.0,13.3455,13.3833,13.3455,13.3833,72600.0
2006-01-17 13:30:00,24.82,24.84,24.79,24.8,87400.0,13.3833,13.394,13.3671,13.3725,87400.0
2006-01-17 13:40:00,24.8,24.8,24.78,24.8,40000.0,13.3725,13.3725,13.3617,13.3725,40000.0
2006-01-17 13:50:00,24.8,24.82,24.78,24.79,77800.0,13.3725,13.3833,13.3617,13.3671,77800.0
2006-01-17 14:00:00,24.79,24.82,24.79,24.8,79400.0,13.3671,13.3833,13.3671,13.3725,79400.0
2006-01-17 14:10:00,24.8,24.8,24.75,24.76,49000.0,13.3725,13.3725,13.3455,13.3509,49000.0
2006-01-17 14:20:00,24.76,24.77,24.73,24.74,109600.0,13.3509,13.3563,13.3347,13.3401,109600.0
2006-01-17 14:30:00,24.75,24.75,24.73,24.75,132800.0,13.3455,13.3455,13.3347,13.3455,132800.0
2006-01-17 14:40:00,24.74,24.75,24.72,24.75,69800.0,13.3401,13.3455,13.3293,13.3455,69800.0
2006-01-17 14:50:00,24.75,24.78,24.75,24.77,246200.0,13.3455,13.3617,13.3455,13.3563,246200.0
2006-01-17 15:00:00,24.77,24.77,24.74,24.74,75000.0,13.3563,13.3563,13.3401,13.3401,75000.0
2006-01-17 15:10:00,24.75,24.75,24.74,24.75,227000.0,13.3455,13.3455,13.3401,13.3455,227000.0
2006-01-17 15:20:00,24.75,24.79,24.75,24.78,148400.0,13.3455,13.3671,13.3455,13.3617,148400.0
2006-01-17 15:30:00,24.78,24.78,24.74,24.75,220800.0,13.3617,13.3617,13.3401,13.3455,220800.0
2006-01-17 15:40:00,24.75,24.79,24.74,24.77,232800.0,13.3455,13.3671,13.3401,13.3563,232800.0
2006-01-17 15:50:00,24.77,24.77,24.74,24.75,278600.0,13.3563,13.3563,13.3401,13.3455,278600.0
2006-01-18 09:30:00,24.75,24.84,24.75,24.8,132400.0,13.3455,13.394,13.3455,13.3725,132400.0
2006-01-18 09:40:00,24.8,24.84,24.79,24.81,91800.0,13.3725,13.394,13.3671,13.3779,91800.0
2006-01-18 09:50:00,24.81,24.85,24.77,24.8,168400.0,13.3779,13.3994,13.3563,13.3725,168400.0
2006-01-18 10:00:00,24.8,24.93,24.79,24.91,150000.0,13.3725,13.4426,13.3671,13.4318,150000.0
2006-01-18 10:10:00,24.91,24.96,24.87,24.96,168600.0,13.4318,13.4588,13.4102,13.4588,168600.0
2006-01-18 10:20:00,24.96,25.0,24.96,25.0,132600.0,13.4588,13.4803,13.4588,13.4803,132600.0
2006-01-18 10:30:00,25.0,25.01,24.95,24.95,64600.0,13.4803,13.4857,13.4534,13.4534,64600.0
2006-01-18 10:40:00,24.95,24.97,24.93,24.93,46000.0,13.4534,13.4641,13.4426,13.4426,46000.0
2006-01-18 10:50:00,24.93,24.97,24.93,24.97,33600.0,13.4426,13.4641,13.4426,13.4641,33600.0
2006-01-18 11:00:00,24.97,24.97,24.94,24.95,34400.0,13.4641,13.4641,13.448,13.4534,34400.0
2006-01-18 11:10:00,24.95,24.97,24.94,24.94,28400.0,13.4534,13.4641,13.448,13.448,28400.0
2006-01-18 11:20:00,24.95,24.97,24.93,24.93,33600.0,13.4534,13.4641,13.4426,13.4426,33600.0
2006-01-18 11:30:00,24.93,24.94,24.86,24.89,48000.0,13.4426,13.448,13.4048,13.421,48000.0
2006-01-18 11:40:00,24.89,24.89,24.87,24.87,53800.0,13.421,13.421,13.4102,13.4102,53800.0
2006-01-18 11:50:00,24.87,24.87,24.85,24.87,31800.0,13.4102,13.4102,13.3994,13.4102,31800.0
2006-01-18 12:00:00,24.88,24.88,24.86,24.88,34600.0,13.4156,13.4156,13.4048,13.4156,34600.0
2006-01-18 12:10:00,24.88,24.88,24.82,24.83,39800.0,13.4156,13.4156,13.3833,13.3887,39800.0
2006-01-18 12:20:00,24.83,24.85,24.82,24.82,27200.0,13.3887,13.3994,13.3833,13.3833,27200.0
2006-01-18 12:30:00,24.82,24.82,24.81,24.82,19600.0,13.3833,13.3833,13.3779,13.3833,19600.0
2006-01-18 12:40:00,24.82,24.85,24.82,24.84,41200.0,13.3833,13.3994,13.3833,13.394,41200.0
2006-01-18 12:50:00,24.84,24.86,24.84,24.86,33400.0,13.394,13.4048,13.394,13.4048,33400.0
2006-01-18 13:00:00,24.85,24.9,24.85,24.9,55200.0,13.3994,13.4264,13.3994,13.4264,55200.0
2006-01-18 13:10:00,24.9,24.91,24.89,24.89,19400.0,13.4264,13.4318,13.421,13.421,19400.0
2006-01-18 13:20:00,24.89,24.9,24.85,24.85,43600.0,13.421,13.4264,13.3994,13.3994,43600.0
2006-01-18 13:30:00,24.85,24.87,24.83,24.86,33000.0,13.3994,13.4102,13.3887,13.4048,33000.0
2006-01-18 13:40:00,24.86,24.88,24.86,24.87,16000.0,13.4048,13.4156,13.4048,13.4102,16000.0
2006-01-18 13:50:00,24.86,24.91,24.86,24.91,19800.0,13.4048,13.4318,13.4048,13.4318,19800.0
2006-01-18 14:00:00,24.9,24.96,24.9,24.95,42600.0,13.4264,13.4588,13.4264,13.4534,42600.0
2006-01-18 14:10:00,24.94,25.0,24.93,25.0,46800.0,13.448,13.4803,13.4426,13.4803,46800.0
2006-01-18 14:20:00,24.99,24.99,24.96,24.98,36600.0,13.4749,13.4749,13.4588,13.4695,36600.0
2006-01-18 14:30:00,24.99,25.01,24.98,24.99,35200.0,13.4749,13.4857,13.4695,13.4749,35200.0
2006-01-18 14:40:00,24.98,24.99,24.93,24.95,34000.0,13.4695,13.4749,13.4426,13.4534,34000.0
2006-01-18 14:50:00,24.95,24.95,24.91,24.93,34800.0,13.4534,13.4534,13.4318,13.4426,34800.0
2006-01-18 15:00:00,24.93,24.94,24.93,24.93,44400.0,13.4426,13.448,13.4426,13.4426,44400.0
2006-01-18 15:10:00,24.93,24.96,24.93,24.93,53600.0,13.4426,13.4588,13.4426,13.4426,53600.0
2006-01-18 15:20:00,24.93,24.95,24.92,24.94,97400.0,13.4426,13.4534,13.4372,13.448,97400.0
2006-01-18 15:30:00,24.93,24.96,24.93,24.94,73400.0,13.4426,13.4588,13.4426,13.448,73400.0
2006-01-18 15:40:00,24.93,24.96,24.91,24.94,95800.0,13.4426,13.4588,13.4318,13.448,95800.0
2006-01-18 15:50:00,24.95,24.97,24.95,24.97,144400.0,13.4534,13.4641,13.4534,13.4641,144400.0
2006-01-19 09:30:00,25.04,25.04,24.93,24.96,57200.0,13.5019,13.5019,13.4426,13.4588,57200.0
2006-01-19 09:40:00,24.96,24.99,24.94,24.97,72000.0,13.4588,13.4749,13.448,13.4641,72000.0
2006-01-19 09:50:00,24.97,24.97,24.93,24.96,45200.0,13.4641,13.4641,13.4426,13.4588,45200.0
2006-01-19 10:00:00,24.95,24.97,24.93,24.96,52600.0,13.4534,13.4641,13.4426,13.4588,52600.0
2006-01-19 10:10:00,24.95,24.98,24.95,24.96,48600.0,13.4534,13.4695,13.4534,13.4588,48600.0
2006-01-19 10:20:00,24.97,24.97,24.96,24.97,88000.0,13.4641,13.4641,13.4588,13.4641,88000.0
2006-01-19 10:30:00,24.97,25.0,24.97,24.98,40000.0,13.4641,13.4803,13.4641,13.4695,40000.0
2006-01-19 10:40:00,24.98,25.0,24.98,24.99,27800.0,13.4695,13.4803,13.4695,13.4749,27800.0
2006-01-19 10:50:00,24.99,24.99,24.95,24.95,72600.0,13.4749,13.4749,13.4534,13.4534,72600.0
2006-01-19 11:00:00,24.94,24.98,24.91,24.92,976600.0,13.448,13.4695,13.4318,13.4372,976600.0
2006-01-19 11:10:00,24.91,24.91,24.88,24.89,38000.0,13.4318,13.4318,13.4156,13.421,38000.0
2006-01-19 11:20:00,24.88,24.89,24.88,24.88,32800.0,13.4156,13.421,13.4156,13.4156,32800.0
2006-01-19 11:30:00,24.88,24.88,24.84,24.85,37400.0,13.4156,13.4156,13.394,13.3994,37400.0
2006-01-19 11:40:00,24.85,24.85,24.83,24.84,31800.0,13.3994,13.3994,13.3887,13.394,31800.0
2006-01-19 11:50:00,24.84,24.89,24.83,24.89,42800.0,13.394,13.421,13.3887,13.421,42800.0
2006-01-19 12:00:00,24.89,24.91,24.88,24.89,43400.0,13.421,13.4318,13.4156,13.421,43400.0
2006-01-19 12:10:00,24.89,24.89,24.86,24.89,46400.0,13.421,13.421,13.4048,13.421,46400.0
2006-01-19 12:20:00,24.88,24.92,24.86,24.91,32200.0,13.4156,13.4372,13.4048,13.4318,32200.0
2006-01-19 12:30:00,24.91,24.92,24.88,24.9,31600.0,13.4318,13.4372,13.4156,13.4264,31600.0
2006-01-19 12:40:00,24.9,24.91,24.89,24.89,9000.0,13.4264,13.4318,13.421,13.421,9000.0
2006-01-19 12:50:00,24.9,24.92,24.86,24.86,53400.0,13.4264,13.4372,13.4048,13.4048,53400.0
2006-01-19 13:00:00,24.86,24.96,24.86,24.96,54000.0,13.4048,13.4588,13.4048,13.4588,54000.0
2006-01-19 13:10:00,24.96,24.99,24.96,24.97,80600.0,13.4588,13.4749,13.4588,13.4641,80600.0
2006-01-19 13:20:00,24.97,24.98,24.97,24.97,18400.0,13.4641,13.4695,13.4641,13.4641,18400.0
2006-01-19 13:30:00,24.97,24.98,24.97,24.98,15400.0,13.4641,13.4695,13.4641,13.4695,15400.0
2006-01-19 13:40:00,24.98,24.99,24.97,24.97,33400.0,13.4695,13.4749,13.4641,13.4641,33400.0
2006-01-19 13:50:00,24.98,24.98,24.97,24.98,29400.0,13.4695,13.4695,13.4641,13.4695,29400.0
2006-01-19 14:00:00,24.98,24.98,24.96,24.97,45000.0,13.4695,13.4695,13.4588,13.4641,45000.0
2006-01-19 14:10:00,24.97,24.98,24.96,24.97,24600.0,13.4641,13.4695,13.4588,13.4641,24600.0
2006-01-19 14:20:00,24.97,24.97,24.96,24.96,58000.0,13.4641,13.4641,13.4588,13.4588,58000.0
2006-01-19 14:30:00,24.96,24.98,24.95,24.97,37400.0,13.4588,13.4695,13.4534,13.4641,37400.0
2006-01-19 14:40:00,24.96,24.97,24.96,24.97,27200.0,13.4588,13.4641,13.4588,13.4641,27200.0
2006-01-19 14:50:00,24.97,25.0,24.97,25.0,54200.0,13.4641,13.4803,13.4641,13.4803,54200.0
2006-01-19 15:00:00,24.99,25.0,24.95,24.95,36000.0,13.4749,13.4803,13.4534,13.4534,36000.0
2006-01-19 15:10:00,24.95,24.95,24.92,24.92,91000.0,13.4534,13.4534,13.4372,13.4372,91000.0
2006-01-19 15:20:00,24.92,24.93,24.92,24.93,48000.0,13.4372,13.4426,13.4372,13.4426,48000.0
2006-01-19 15:30:00,24.93,24.98,24.93,24.96,66000.0,13.4426,13.4695,13.4426,13.4588,66000.0
2006-01-19 15:40:00,24.96,24.96,24.92,24.92,74200.0,13.4588,13.4588,13.4372,13.4372,74200.0
2006-01-19 15:50:00,24.92,24.93,24.91,24.91,196600.0,13.4372,13.4426,13.4318,13.4318,196600.0
2006-01-20 09:30:00,24.95,24.96,24.83,24.88,244600.0,13.4534,13.4588,13.3887,13.4156,244600.0
2006-01-20 09:40:00,24.88,24.96,24.86,24.89,55200.0,13.4156,13.4588,13.4048,13.421,55200.0
2006-01-20 09:50:00,24.88,24.88,24.85,24.86,123000.0,13.4156,13.4156,13.3994,13.4048,123000.0
2006-01-20 10:00:00,24.86,24.89,24.86,24.86,75600.0,13.4048,13.421,13.4048,13.4048,75600.0
2006-01-20 10:10:00,24.86,24.88,24.86,24.86,95600.0,13.4048,13.4156,13.4048,13.4048,95600.0
2006-01-20 10:20:00,24.86,24.86,24.83,24.83,52800.0,13.4048,13.4048,13.3887,13.3887,52800.0
2006-01-20 10:30:00,24.83,24.83,24.81,24.82,20600.0,13.3887,13.3887,13.3779,13.3833,20600.0
2006-01-20 10:40:00,24.8,24.81,24.75,24.75,183200.0,13.3725,13.3779,13.3455,13.3455,183200.0
2006-01-20 10:50:00,24.75,24.75,24.7,24.72,94200.0,13.3455,13.3455,13.3186,13.3293,94200.0
2006-01-20 11:00:00,24.72,24.74,24.71,24.74,77400.0,13.3293,13.3401,13.324,13.3401,77400.0
2006-01-20 11:10:00,24.74,24.75,24.72,24.74,64400.0,13.3401,13.3455,13.3293,13.3401,64400.0
2006-01-20 11:20:00,24.74,24.75,24.71,24.75,72000.0,13.3401,13.3455,13.324,13.3455,72000.0
2006-01-20 11:30:00,24.75,24.75,24.72,24.73,64400.0,13.3455,13.3455,13.3293,13.3347,64400.0
2006-01-20 11:40:00,24.72,24.74,24.68,24.68,41200.0,13.3293,13.3401,13.3078,13.3078,41200.0
2006-01-20 11:50:00,24.68,24.71,24.66,24.67,52600.0,13.3078,13.324,13.297,13.3024,52600.0
2006-01-20 12:00:00,24.67,24.71,24.67,24.71,48200.0,13.3024,13.324,13.3024,13.324,48200.0
2006-01-20 12:10:00,24.71,24.71,24.66,24.67,42000.0,13.324,13.324,13.297,13.3024,42000.0
2006-01-20 12:20:00,24.67,24.7,24.67,24.7,45600.0,13.3024,13.3186,13.3024,13.3186,45600.0
2006-01-20 12:30:00,24.69,24.7,24.68,24.69,15400.0,13.3132,13.3186,13.3078,13.3132,15400.0
2006-01-20 12:40:00,24.69,24.7,24.66,24.68,43400.0,13.3132,13.3186,13.297,13.3078,43400.0
2006-01-20 12:50:00,24.68,24.7,24.68,24.69,25800.0,13.3078,13.3186,13.3078,13.3132,25800.0
2006-01-20 13:00:00,24.69,24.69,24.64,24.65,22400.0,13.3132,13.3132,13.2862,13.2916,22400.0
2006-01-20 13:10:00,24.66,24.66,24.65,24.65,105200.0,13.297,13.297,13.2916,13.2916,105200.0
2006-01-20 13:20:00,24.65,24.68,24.65,24.67,58600.0,13.2916,13.3078,13.2916,13.3024,58600.0
2006-01-20 13:30:00,24.67,24.68,24.65,24.68,39400.0,13.3024,13.3078,13.2916,13.3078,39400.0
2006-01-20 13:40:00,24.68,24.68,24.64,24.65,39600.0,13.3078,13.3078,13.2862,13.2916,39600.0
2006-01-20 13:50:00,24.65,24.66,24.63,24.64,65400.0,13.2916,13.297,13.2808,13.2862,65400.0
2006-01-20 14:00:00,24.64,24.65,24.63,24.65,33600.0,13.2862,13.2916,13.2808,13.2916,33600.0
2006-01-20 14:10:00,24.66,24.71,24.65,24.7,81800.0,13.297,13.324,13.2916,13.3186,81800.0
2006-01-20 14:20:00,24.7,24.73,24.69,24.73,86200.0,13.3186,13.3347,13.3132,13.3347,86200.0
2006-01-20 14:30:00,24.73,24.74,24.72,24.74,89400.0,13.3347,13.3401,13.3293,13.3401,89400.0
2006-01-20 14:40:00,24.74,24.75,24.74,24.75,101600.0,13.3401,13.3455,13.3401,13.3455,101600.0
2006-01-20 14:50:00,24.74,24.75,24.71,24.72,69400.0,13.3401,13.3455,13.324,13.3293,69400.0
2006-01-20 15:00:00,24.72,24.75,24.72,24.75,68800.0,13.3293,13.3455,13.3293,13.3455,68800.0
2006-01-20 15:10:00,24.75,24.75,24.74,24.75,203800.0,13.3455,13.3455,13.3401,13.3455,203800.0
2006-01-20 15:20:00,24.75,24.75,24.67,24.67,112200.0,13.3455,13.3455,13.3024,13.3024,112200.0
2006-01-20 15:30:00,24.67,24.67,24.64,24.65,93400.0,13.3024,13.3024,13.2862,13.2916,93400.0
2006-01-20 15:40:00,24.65,24.66,24.59,24.62,137800.0,13.2916,13.297,13.2592,13.2754,137800.0
2006-01-20 15:50:00,24.62,24.65,24.6,24.63,238000.0,13.2754,13.2916,13.2646,13.2808,238000.0
2006-01-23 09:30:00,24.72,24.87,24.68,24.69,107800.0,13.3293,13.4102,13.3078,13.3132,107800.0
2006-01-23 09:40:00,24.68,24.68,24.64,24.64,93200.0,13.3078,13.3078,13.2862,13.2862,93200.0
2006-01-23 09:50:00,24.64,24.65,24.57,24.57,88400.0,13.2862,13.2916,13.2485,13.2485,88400.0
2006-01-23 10:00:00,24.57,24.57,24.46,24.52,126000.0,13.2485,13.2485,13.1891,13.2215,126000.0
2006-01-23 10:10:00,24.52,24.55,24.52,24.54,74000.0,13.2215,13.2377,13.2215,13.2323,74000.0
2006-01-23 10:20:00,24.54,24.6,24.54,24.6,52800.0,13.2323,13.2646,13.2323,13.2646,52800.0
2006-01-23 10:30:00,24.6,24.6,24.56,24.57,28800.0,13.2646,13.2646,13.2431,13.2485,28800.0
2006-01-23 10:40:00,24.57,24.57,24.56,24.56,53800.0,13.2485,13.2485,13.2431,13.2431,53800.0
2006-01-23 10:50:00,24.56,24.56,24.52,24.53,35200.0,13.2431,13.2431,13.2215,13.2269,35200.0
2006-01-23 11:00:00,24.53,24.54,24.53,24.54,29000.0,13.2269,13.2323,13.2269,13.2323,29000.0
2006-01-23 11:10:00,24.54,24.57,24.54,24.56,29000.0,13.2323,13.2485,13.2323,13.2431,29000.0
2006-01-23 11:20:00,24.56,24.59,24.56,24.59,35600.0,13.2431,13.2592,13.2431,13.2592,35600.0
2006-01-23 11:30:00,24.59,24.62,24.59,24.6,42400.0,13.2592,13.2754,13.2592,13.2646,42400.0
2006-01-23 11:40:00,24.6,24.61,24.59,24.59,41200.0,13.2646,13.27,13.2592,13.2592,41200.0
2006-01-23 11:50:00,24.59,24.64,24.59,24.61,42000.0,13.2592,13.2862,13.2592,13.27,42000.0
2006-01-23 12:00:00,24.61,24.62,24.57,24.57,60600.0,13.27,13.2754,13.2485,13.2485,60600.0
2006-01-23 12:10:00,24.58,24.59,24.53,24.54,33800.0,13.2539,13.2592,13.2269,13.2323,33800.0
2006-01-23 12:20:00,24.54,24.54,24.52,24.53,43800.0,13.2323,13.2323,13.2215,13.2269,43800.0
2006-01-23 12:30:00,24.53,24.53,24.49,24.49,42400.0,13.2269,13.2269,13.2053,13.2053,42400.0
2006-01-23 12:40:00,24.49,24.49,24.47,24.48,98200.0,13.2053,13.2053,13.1945,13.1999,98200.0
2006-01-23 12:50:00,24.48,24.52,24.47,24.52,79600.0,13.1999,13.2215,13.1945,13.2215,79600.0
2006-01-23 13:00:00,24.52,24.55,24.52,24.53,39800.0,13.2215,13.2377,13.2215,13.2269,39800.0
2006-01-23 13:10:00,24.53,24.53,24.53,24.53,25000.0,13.2269,13.2269,13.2269,13.2269,25000.0
2006-01-23 13:20:00,24.53,24.57,24.53,24.56,52800.0,13.2269,13.2485,13.2269,13.2431,52800.0
2006-01-23 13:30:00,24.56,24.57,24.56,24.56,47400.0,13.2431,13.2485,13.2431,13.2431,47400.0
2006-01-23 13:40:00,24.55,24.56,24.53,24.53,48800.0,13.2377,13.2431,13.2269,13.2269,48800.0
2006-01-23 13:50:00,24.53,24.54,24.5,24.51,36600.0,13.2269,13.2323,13.2107,13.2161,36600.0
2006-01-23 14:00:00,24.52,24.53,24.5,24.5,31200.0,13.2215,13.2269,13.2107,13.2107,31200.0
2006-01-23 14:10:00,24.5,24.51,24.44,24.45,135600.0,13.2107,13.2161,13.1784,13.1838,135600.0
2006-01-23 14:20:00,24.45,24.48,24.44,24.46,136400.0,13.1838,13.1999,13.1784,13.1891,136400.0
2006-01-23 14:30:00,24.46,24.49,24.43,24.44,96400.0,13.1891,13.2053,13.173,13.1784,96400.0
2006-01-23 14:40:00,24.43,24.45,24.42,24.44,74200.0,13.173,13.1838,13.1676,13.1784,74200.0
2006-01-23 14:50:00,24.44,24.48,24.42,24.48,80400.0,13.1784,13.1999,13.1676,13.1999,80400.0
2006-01-23 15:00:00,24.47,24.47,24.44,24.44,49400.0,13.1945,13.1945,13.1784,13.1784,49400.0
2006-01-23 15:10:00,24.45,24.45,24.42,24.43,84600.0,13.1838,13.1838,13.1676,13.173,84600.0
2006-01-23 15:20:00,24.43,24.49,24.43,24.48,111200.0,13.173,13.2053,13.173,13.1999,111200.0
2006-01-23 15:30:00,24.48,24.5,24.47,24.48,94000.0,13.1999,13.2107,13.1945,13.1999,94000.0
2006-01-23 15:40:00,24.48,24.48,24.44,24.45,165200.0,13.1999,13.1999,13.1784,13.1838,165200.0
2006-01-23 15:50:00,24.46,24.46,24.4,24.43,266800.0,13.1891,13.1891,13.1568,13.173,266800.0
2006-01-24 09:30:00,24.43,24.5,24.4,24.46,65200.0,13.173,13.2107,13.1568,13.1891,65200.0
2006-01-24 09:40:00,24.46,24.47,24.41,24.46,32800.0,13.1891,13.1945,13.1622,13.1891,32800.0
2006-01-24 09:50:00,24.46,24.46,24.39,24.39,33000.0,13.1891,13.1891,13.1514,13.1514,33000.0
2006-01-24 10:00:00,24.41,24.41,24.36,24.38,31000.0,13.1622,13.1622,13.1352,13.146,31000.0
2006-01-24 10:10:00,24.38,24.41,24.38,24.39,21600.0,13.146,13.1622,13.146,13.1514,21600.0
2006-01-24 10:20:00,24.39,24.42,24.37,24.38,22400.0,13.1514,13.1676,13.1406,13.146,22400.0
2006-01-24 10:30:00,24.38,24.43,24.38,24.43,33600.0,13.146,13.173,13.146,13.173,33600.0
2006-01-24 10:40:00,24.43,24.49,24.43,24.48,34800.0,13.173,13.2053,13.173,13.1999,34800.0
2006-01-24 10:50:00,24.48,24.48,24.43,24.47,42000.0,13.1999,13.1999,13.173,13.1945,42000.0
2006-01-24 11:00:00,24.47,24.48,24.44,24.44,48000.0,13.1945,13.1999,13.1784,13.1784,48000.0
2006-01-24 11:10:00,24.45,24.45,24.43,24.43,53600.0,13.1838,13.1838,13.173,13.173,53600.0
2006-01-24 11:20:00,24.43,24.46,24.43,24.46,73200.0,13.173,13.1891,13.173,13.1891,73200.0
2006-01-24 11:30:00,24.48,24.48,24.46,24.48,61600.0,13.1999,13.1999,13.1891,13.1999,61600.0
2006-01-24 11:40:00,24.48,24.53,24.48,24.52,47200.0,13.1999,13.2269,13.1999,13.2215,47200.0
2006-01-24 11:50:00,24.52,24.55,24.52,24.53,41800.0,13.2215,13.2377,13.2215,13.2269,41800.0
2006-01-24 12:00:00,24.53,24.53,24.49,24.49,54400.0,13.2269,13.2269,13.2053,13.2053,54400.0
2006-01-24 12:10:00,24.49,24.5,24.43,24.43,25600.0,13.2053,13.2107,13.173,13.173,25600.0
2006-01-24 12:20:00,24.44,24.44,24.41,24.41,26200.0,13.1784,13.1784,13.1622,13.1622,26200.0
2006-01-24 12:30:00,24.4,24.41,24.38,24.39,25600.0,13.1568,13.1622,13.146,13.1514,25600.0
2006-01-24 12:40:00,24.39,24.4,24.38,24.38,19600.0,13.1514,13.1568,13.146,13.146,19600.0
2006-01-24 12:50:00,24.39,24.45,24.39,24.43,27800.0,13.1514,13.1838,13.1514,13.173,27800.0
2006-01-24 13:00:00,24.43,24.44,24.37,24.37,22000.0,13.173,13.1784,13.1406,13.1406,22000.0
2006-01-24 13:10:00,24.36,24.4,24.36,24.36,13000.0,13.1352,13.1568,13.1352,13.1352,13000.0
2006-01-24 13:20:00,24.37,24.37,24.33,24.34,27800.0,13.1406,13.1406,13.1191,13.1244,27800.0
2006-01-24 13:30:00,24.33,24.36,24.32,24.32,31200.0,13.1191,13.1352,13.1137,13.1137,31200.0
2006-01-24 13:40:00,24.33,24.33,24.31,24.31,16200.0,13.1191,13.1191,13.1083,13.1083,16200.0
2006-01-24 13:50:00,24.31,24.38,24.31,24.38,48200.0,13.1083,13.146,13.1083,13.146,48200.0
2006-01-24 14:00:00,24.38,24.43,24.37,24.43,46800.0,13.146,13.173,13.1406,13.173,46800.0
2006-01-24 14:10:00,24.43,24.46,24.41,24.43,41000.0,13.173,13.1891,13.1622,13.173,41000.0
2006-01-24 14:20:00,24.42,24.43,24.35,24.36,37000.0,13.1676,13.173,13.1298,13.1352,37000.0
2006-01-24 14:30:00,24.36,24.38,24.34,24.35,19600.0,13.1352,13.146,13.1244,13.1298,19600.0
2006-01-24 14:40:00,24.34,24.35,24.32,24.33,39000.0,13.1244,13.1298,13.1137,13.1191,39000.0
2006-01-24 14:50:00,24.33,24.35,24.3,24.3,43000.0,13.1191,13.1298,13.1029,13.1029,43000.0
2006-01-24 15:00:00,24.3,24.31,24.28,24.28,55800.0,13.1029,13.1083,13.0921,13.0921,55800.0
2006-01-24 15:10:00,24.28,24.3,24.28,24.28,51000.0,13.0921,13.1029,13.0921,13.0921,51000.0
2006-01-24 15:20:00,24.29,24.34,24.29,24.34,41400.0,13.0975,13.1244,13.0975,13.1244,41400.0
2006-01-24 15:30:00,24.34,24.36,24.33,24.36,65000.0,13.1244,13.1352,13.1191,13.1352,65000.0
2006-01-24 15:40:00,24.36,24.38,24.35,24.37,93800.0,13.1352,13.146,13.1298,13.1406,93800.0
2006-01-24 15:50:00,24.37,24.38,24.35,24.36,133000.0,13.1406,13.146,13.1298,13.1352,133000.0
2006-01-25 09:30:00,24.4,24.43,24.33,24.37,45800.0,13.1568,13.173,13.1191,13.1406,45800.0
2006-01-25 09:40:00,24.38,24.4,24.36,24.4,35600.0,13.146,13.1568,13.1352,13.1568,35600.0
2006-01-25 09:50:00,24.39,24.39,24.33,24.33,67600.0,13.1514,13.1514,13.1191,13.1191,67600.0
2006-01-25 10:00:00,24.34,24.41,24.32,24.35,38800.0,13.1244,13.1622,13.1137,13.1298,38800.0
2006-01-25 10:10:00,24.35,24.37,24.31,24.37,24800.0,13.1298,13.1406,13.1083,13.1406,24800.0
2006-01-25 10:20:00,24.37,24.4,24.34,24.39,57800.0,13.1406,13.1568,13.1244,13.1514,57800.0
2006-01-25 10:30:00,24.38,24.38,24.31,24.32,47000.0,13.146,13.146,13.1083,13.1137,47000.0
2006-01-25 10:40:00,24.32,24.36,24.31,24.36,30200.0,13.1137,13.1352,13.1083,13.1352,30200.0
2006-01-25 10:50:00,24.36,24.4,24.34,24.37,51200.0,13.1352,13.1568,13.1244,13.1406,51200.0
2006-01-25 11:00:00,24.36,24.43,24.36,24.38,69800.0,13.1352,13.173,13.1352,13.146,69800.0
2006-01-25 11:10:00,24.38,24.45,24.36,24.43,128000.0,13.146,13.1838,13.1352,13.173,128000.0
2006-01-25 11:20:00,24.44,24.47,24.43,24.47,84600.0,13.1784,13.1945,13.173,13.1945,84600.0
2006-01-25 11:30:00,24.48,24.5,24.44,24.45,44200.0,13.1999,13.2107,13.1784,13.1838,44200.0
2006-01-25 11:40:00,24.45,24.47,24.44,24.45,59200.0,13.1838,13.1945,13.1784,13.1838,59200.0
2006-01-25 11:50:00,24.45,24.47,24.44,24.45,79800.0,13.1838,13.1945,13.1784,13.1838,79800.0
2006-01-25 12:00:00,24.45,24.45,24.43,24.43,77600.0,13.1838,13.1838,13.173,13.173,77600.0
2006-01-25 12:10:00,24.43,24.45,24.42,24.45,177400.0,13.173,13.1838,13.1676,13.1838,177400.0
2006-01-25 12:20:00,24.45,24.46,24.43,24.45,141600.0,13.1838,13.1891,13.173,13.1838,141600.0
2006-01-25 12:30:00,24.45,24.49,24.45,24.46,56200.0,13.1838,13.2053,13.1838,13.1891,56200.0
2006-01-25 12:40:00,24.46,24.47,24.43,24.45,48600.0,13.1891,13.1945,13.173,13.1838,48600.0
2006-01-25 12:50:00,24.45,24.45,24.41,24.41,52800.0,13.1838,13.1838,13.1622,13.1622,52800.0
2006-01-25 13:00:00,24.41,24.44,24.41,24.43,70000.0,13.1622,13.1784,13.1622,13.173,70000.0
2006-01-25 13:10:00,24.43,24.44,24.41,24.43,72200.0,13.173,13.1784,13.1622,13.173,72200.0
2006-01-25 13:20:00,24.43,24.43,24.36,24.36,48600.0,13.173,13.173,13.1352,13.1352,48600.0
2006-01-25 13:30:00,24.37,24.39,24.36,24.36,71800.0,13.1406,13.1514,13.1352,13.1352,71800.0
2006-01-25 13:40:00,24.36,24.37,24.31,24.31,49800.0,13.1352,13.1406,13.1083,13.1083,49800.0
2006-01-25 13:50:00,24.31,24.31,24.3,24.31,39000.0,13.1083,13.1083,13.1029,13.1083,39000.0
2006-01-25 14:00:00,24.3,24.33,24.28,24.33,82000.0,13.1029,13.1191,13.0921,13.1191,82000.0
2006-01-25 14:10:00,24.34,24.34,24.3,24.32,45600.0,13.1244,13.1244,13.1029,13.1137,45600.0
2006-01-25 14:20:00,24.31,24.33,24.28,24.29,65200.0,13.1083,13.1191,13.0921,13.0975,65200.0
2006-01-25 14:30:00,24.29,24.3,24.28,24.3,62200.0,13.0975,13.1029,13.0921,13.1029,62200.0
2006-01-25 14:40:00,24.29,24.32,24.28,24.29,96800.0,13.0975,13.1137,13.0921,13.0975,96800.0
2006-01-25 14:50:00,24.29,24.32,24.28,24.28,50400.0,13.0975,13.1137,13.0921,13.0921,50400.0
2006-01-25 15:00:00,24.28,24.32,24.28,24.3,71800.0,13.0921,13.1137,13.0921,13.1029,71800.0
2006-01-25 15:10:00,24.3,24.33,24.3,24.31,53600.0,13.1029,13.1191,13.1029,13.1083,53600.0
2006-01-25 15:20:00,24.31,24.32,24.29,24.31,69400.0,13.1083,13.1137,13.0975,13.1083,69400.0
2006-01-25 15:30:00,24.31,24.31,24.28,24.3,65000.0,13.1083,13.1083,13.0921,13.1029,65000.0
2006-01-25 15:40:00,24.3,24.34,24.3,24.33,105400.0,13.1029,13.1244,13.1029,13.1191,105400.0
2006-01-25 15:50:00,24.34,24.35,24.31,24.34,80200.0,13.1244,13.1298,13.1083,13.1244,80200.0
2006-01-26 09:30:00,24.75,25.0,24.41,24.41,85600.0,13.3455,13.4803,13.1622,13.1622,85600.0
2006-01-26 09:40:00,24.41,24.43,24.32,24.32,67400.0,13.1622,13.173,13.1137,13.1137,67400.0
2006-01-26 09:50:00,24.32,24.42,24.28,24.38,81800.0,13.1137,13.1676,13.0921,13.146,81800.0
2006-01-26 10:00:00,24.36,24.4,24.32,24.38,65400.0,13.1352,13.1568,13.1137,13.146,65400.0
2006-01-26 10:10:00,24.38,24.39,24.34,24.36,56400.0,13.146,13.1514,13.1244,13.1352,56400.0
2006-01-26 10:20:00,24.36,24.39,24.29,24.36,205000.0,13.1352,13.1514,13.0975,13.1352,205000.0
2006-01-26 10:30:00,24.37,24.38,24.3,24.32,28200.0,13.1406,13.146,13.1029,13.1137,28200.0
2006-01-26 10:40:00,24.33,24.38,24.33,24.36,55200.0,13.1191,13.146,13.1191,13.1352,55200.0
2006-01-26 10:50:00,24.36,24.37,24.32,24.34,84800.0,13.1352,13.1406,13.1137,13.1244,84800.0
2006-01-26 11:00:00,24.34,24.34,24.3,24.31,179800.0,13.1244,13.1244,13.1029,13.1083,179800.0
2006-01-26 11:10:00,24.3,24.32,24.29,24.31,48600.0,13.1029,13.1137,13.0975,13.1083,48600.0
2006-01-26 11:20:00,24.31,24.35,24.3,24.32,41200.0,13.1083,13.1298,13.1029,13.1137,41200.0
2006-01-26 11:30:00,24.31,24.34,24.31,24.31,27400.0,13.1083,13.1244,13.1083,13.1083,27400.0
2006-01-26 11:40:00,24.3,24.34,24.29,24.33,63400.0,13.1029,13.1244,13.0975,13.1191,63400.0
2006-01-26 11:50:00,24.33,24.33,24.29,24.29,49400.0,13.1191,13.1191,13.0975,13.0975,49400.0
2006-01-26 12:00:00,24.29,24.31,24.29,24.3,53800.0,13.0975,13.1083,13.0975,13.1029,53800.0
2006-01-26 12:10:00,24.3,24.3,24.21,24.22,93200.0,13.1029,13.1029,13.0543,13.0597,93200.0
2006-01-26 12:20:00,24.22,24.22,24.18,24.18,37800.0,13.0597,13.0597,13.0382,13.0382,37800.0
2006-01-26 12:30:00,24.18,24.19,24.17,24.18,51200.0,13.0382,13.0436,13.0328,13.0382,51200.0
2006-01-26 12:40:00,24.18,24.19,24.15,24.16,32200.0,13.0382,13.0436,13.022,13.0274,32200.0
2006-01-26 12:50:00,24.15,24.15,24.09,24.09,45600.0,13.022,13.022,12.9896,12.9896,45600.0
2006-01-26 13:00:00,24.1,24.1,24.08,24.1,174200.0,12.995,12.995,12.9842,12.995,174200.0
2006-01-26 13:10:00,24.1,24.11,24.09,24.09,69200.0,12.995,13.0004,12.9896,12.9896,69200.0
2006-01-26 13:20:00,24.09,24.11,24.08,24.09,49000.0,12.9896,13.0004,12.9842,12.9896,49000.0
2006-01-26 13:30:00,24.09,24.12,24.08,24.11,43200.0,12.9896,13.0058,12.9842,13.0004,43200.0
2006-01-26 13:40:00,24.11,24.11,24.07,24.1,58400.0,13.0004,13.0004,12.9789,12.995,58400.0
2006-01-26 13:50:00,24.1,24.1,24.07,24.08,70000.0,12.995,12.995,12.9789,12.9842,70000.0
2006-01-26 14:00:00,24.08,24.12,24.07,24.08,77200.0,12.9842,13.0058,12.9789,12.9842,77200.0
2006-01-26 14:10:00,24.08,24.09,24.06,24.08,73400.0,12.9842,12.9896,12.9735,12.9842,73400.0
2006-01-26 14:20:00,24.08,24.1,24.06,24.1,49000.0,12.9842,12.995,12.9735,12.995,49000.0
2006-01-26 14:30:00,24.1,24.1,24.06,24.07,49400.0,12.995,12.995,12.9735,12.9789,49400.0
2006-01-26 14:40:00,24.07,24.17,24.06,24.16,125800.0,12.9789,13.0328,12.9735,13.0274,125800.0
2006-01-26 14:50:00,24.16,24.16,24.13,24.14,64800.0,13.0274,13.0274,13.0112,13.0166,64800.0
2006-01-26 15:00:00,24.14,24.14,24.11,24.11,49000.0,13.0166,13.0166,13.0004,13.0004,49000.0
2006-01-26 15:10:00,24.11,24.13,24.09,24.12,57800.0,13.0004,13.0112,12.9896,13.0058,57800.0
2006-01-26 15:20:00,24.13,24.15,24.12,24.13,51600.0,13.0112,13.022,13.0058,13.0112,51600.0
2006-01-26 15:30:00,24.13,24.14,24.13,24.13,73400.0,13.0112,13.0166,13.0112,13.0112,73400.0
2006-01-26 15:40:00,24.13,24.13,24.13,24.13,74200.0,13.0112,13.0112,13.0112,13.0112,74200.0
2006-01-26 15:50:00,24.13,24.16,24.13,24.16,100800.0,13.0112,13.0274,13.0112,13.0274,100800.0
2006-01-27 09:30:00,24.09,24.09,24.02,24.08,77800.0,12.9896,12.9896,12.9519,12.9842,77800.0
2006-01-27 09:40:00,24.07,24.08,24.02,24.05,64000.0,12.9789,12.9842,12.9519,12.9681,64000.0
2006-01-27 09:50:00,24.05,24.23,24.05,24.21,122400.0,12.9681,13.0651,12.9681,13.0543,122400.0
2006-01-27 10:00:00,24.21,24.36,24.21,24.32,70400.0,13.0543,13.1352,13.0543,13.1137,70400.0
2006-01-27 10:10:00,24.31,24.35,24.29,24.34,87000.0,13.1083,13.1298,13.0975,13.1244,87000.0
2006-01-27 10:20:00,24.34,24.36,24.32,24.32,87400.0,13.1244,13.1352,13.1137,13.1137,87400.0
2006-01-27 10:30:00,24.31,24.32,24.28,24.31,35200.0,13.1083,13.1137,13.0921,13.1083,35200.0
2006-01-27 10:40:00,24.32,24.33,24.27,24.27,35000.0,13.1137,13.1191,13.0867,13.0867,35000.0
2006-01-27 10:50:00,24.28,24.28,24.25,24.25,36600.0,13.0921,13.0921,13.0759,13.0759,36600.0
2006-01-27 11:00:00,24.24,24.25,24.22,24.23,26400.0,13.0705,13.0759,13.0597,13.0651,26400.0
2006-01-27 11:10:00,24.23,24.27,24.21,24.27,26000.0,13.0651,13.0867,13.0543,13.0867,26000.0
2006-01-27 11:20:00,24.27,24.38,24.27,24.37,61000.0,13.0867,13.146,13.0867,13.1406,61000.0
2006-01-27 11:30:00,24.37,24.4,24.36,24.4,47800.0,13.1406,13.1568,13.1352,13.1568,47800.0
2006-01-27 11:40:00,24.4,24.4,24.38,24.38,36200.0,13.1568,13.1568,13.146,13.146,36200.0
2006-01-27 11:50:00,24.38,24.46,24.38,24.43,124400.0,13.146,13.1891,13.146,13.173,124400.0
2006-01-27 12:00:00,24.43,24.43,24.39,24.4,77400.0,13.173,13.173,13.1514,13.1568,77400.0
2006-01-27 12:10:00,24.4,24.42,24.39,24.42,32400.0,13.1568,13.1676,13.1514,13.1676,32400.0
2006-01-27 12:20:00,24.42,24.45,24.42,24.43,26600.0,13.1676,13.1838,13.1676,13.173,26600.0
2006-01-27 12:30:00,24.43,24.45,24.42,24.43,30200.0,13.173,13.1838,13.1676,13.173,30200.0
2006-01-27 12:40:00,24.43,24.43,24.41,24.41,10000.0,13.173,13.173,13.1622,13.1622,10000.0
2006-01-27 12:50:00,24.41,24.41,24.38,24.38,26600.0,13.1622,13.1622,13.146,13.146,26600.0
2006-01-27 13:00:00,24.38,24.38,24.34,24.35,30600.0,13.146,13.146,13.1244,13.1298,30600.0
2006-01-27 13:10:00,24.35,24.36,24.32,24.34,32600.0,13.1298,13.1352,13.1137,13.1244,32600.0
2006-01-27 13:20:00,24.35,24.36,24.35,24.36,28600.0,13.1298,13.1352,13.1298,13.1352,28600.0
2006-01-27 13:30:00,24.36,24.36,24.3,24.31,50200.0,13.1352,13.1352,13.1029,13.1083,50200.0
2006-01-27 13:40:00,24.31,24.32,24.3,24.32,49000.0,13.1083,13.1137,13.1029,13.1137,49000.0
2006-01-27 13:50:00,24.32,24.34,24.32,24.34,40200.0,13.1137,13.1244,13.1137,13.1244,40200.0
2006-01-27 14:00:00,24.34,24.35,24.33,24.33,40200.0,13.1244,13.1298,13.1191,13.1191,40200.0
2006-01-27 14:10:00,24.32,24.33,24.29,24.32,45400.0,13.1137,13.1191,13.0975,13.1137,45400.0
2006-01-27 14:20:00,24.32,24.33,24.32,24.33,35600.0,13.1137,13.1191,13.1137,13.1191,35600.0
2006-01-27 14:30:00,24.32,24.33,24.29,24.29,37400.0,13.1137,13.1191,13.0975,13.0975,37400.0
2006-01-27 14:40:00,24.29,24.32,24.29,24.31,23800.0,13.0975,13.1137,13.0975,13.1083,23800.0
2006-01-27 14:50:00,24.31,24.33,24.31,24.32,33600.0,13.1083,13.1191,13.1083,13.1137,33600.0
2006-01-27 15:00:00,24.32,24.35,24.32,24.35,30200.0,13.1137,13.1298,13.1137,13.1298,30200.0
2006-01-27 15:10:00,24.36,24.42,24.36,24.41,50000.0,13.1352,13.1676,13.1352,13.1622,50000.0
2006-01-27 15:20:00,24.41,24.42,24.4,24.42,38000.0,13.1622,13.1676,13.1568,13.1676,38000.0
2006-01-27 15:30:00,24.42,24.43,24.42,24.43,38000.0,13.1676,13.173,13.1676,13.173,38000.0
2006-01-27 15:40:00,24.43,24.44,24.41,24.41,97000.0,13.173,13.1784,13.1622,13.1622,97000.0
2006-01-27 15:50:00,24.41,24.42,24.39,24.39,100800.0,13.1622,13.1676,13.1514,13.1514,100800.0
2006-01-30 09:30:00,24.43,24.43,24.3,24.35,40800.0,13.173,13.173,13.1029,13.1298,40800.0
2006-01-30 09:40:00,24.36,24.36,24.3,24.33,21200.0,13.1352,13.1352,13.1029,13.1191,21200.0
2006-01-30 09:50:00,24.33,24.38,24.31,24.36,46000.0,13.1191,13.146,13.1083,13.1352,46000.0
2006-01-30 10:00:00,24.35,24.38,24.34,24.38,24600.0,13.1298,13.146,13.1244,13.146,24600.0
2006-01-30 10:10:00,24.37,24.4,24.36,24.36,37000.0,13.1406,13.1568,13.1352,13.1352,37000.0
2006-01-30 10:20:00,24.36,24.36,24.32,24.33,25600.0,13.1352,13.1352,13.1137,13.1191,25600.0
2006-01-30 10:30:00,24.32,24.36,24.29,24.36,20200.0,13.1137,13.1352,13.0975,13.1352,20200.0
2006-01-30 10:40:00,24.36,24.41,24.36,24.36,34800.0,13.1352,13.1622,13.1352,13.1352,34800.0
2006-01-30 10:50:00,24.36,24.38,24.34,24.35,28800.0,13.1352,13.146,13.1244,13.1298,28800.0
2006-01-30 11:00:00,24.35,24.36,24.35,24.36,23000.0,13.1298,13.1352,13.1298,13.1352,23000.0
2006-01-30 11:10:00,24.36,24.38,24.35,24.38,15600.0,13.1352,13.146,13.1298,13.146,15600.0
2006-01-30 11:20:00,24.38,24.4,24.35,24.35,20600.0,13.146,13.1568,13.1298,13.1298,20600.0
2006-01-30 11:30:00,24.36,24.38,24.34,24.38,24000.0,13.1352,13.146,13.1244,13.146,24000.0
2006-01-30 11:40:00,24.38,24.38,24.38,24.38,109000.0,13.146,13.146,13.146,13.146,109000.0
2006-01-30 11:50:00,24.38,24.38,24.38,24.38,31000.0,13.146,13.146,13.146,13.146,31000.0
2006-01-30 12:00:00,24.38,24.4,24.38,24.4,33800.0,13.146,13.1568,13.146,13.1568,33800.0
2006-01-30 12:10:00,24.4,24.43,24.39,24.42,28600.0,13.1568,13.173,13.1514,13.1676,28600.0
2006-01-30 12:20:00,24.42,24.44,24.41,24.43,67400.0,13.1676,13.1784,13.1622,13.173,67400.0
2006-01-30 12:30:00,24.43,24.47,24.43,24.46,74200.0,13.173,13.1945,13.173,13.1891,74200.0
2006-01-30 12:40:00,24.47,24.48,24.45,24.47,61000.0,13.1945,13.1999,13.1838,13.1945,61000.0
2006-01-30 12:50:00,24.47,24.48,24.45,24.46,32400.0,13.1945,13.1999,13.1838,13.1891,32400.0
2006-01-30 13:00:00,24.45,24.45,24.43,24.43,16600.0,13.1838,13.1838,13.173,13.173,16600.0
2006-01-30 13:10:00,24.43,24.44,24.42,24.43,27400.0,13.173,13.1784,13.1676,13.173,27400.0
2006-01-30 13:20:00,24.42,24.42,24.39,24.39,16200.0,13.1676,13.1676,13.1514,13.1514,16200.0
2006-01-30 13:30:00,24.39,24.39,24.38,24.39,30400.0,13.1514,13.1514,13.146,13.1514,30400.0
2006-01-30 13:40:00,24.39,24.43,24.39,24.39,21800.0,13.1514,13.173,13.1514,13.1514,21800.0
2006-01-30 13:50:00,24.39,24.41,24.39,24.4,36000.0,13.1514,13.1622,13.1514,13.1568,36000.0
2006-01-30 14:00:00,24.41,24.41,24.4,24.41,29400.0,13.1622,13.1622,13.1568,13.1622,29400.0
2006-01-30 14:10:00,24.41,24.42,24.4,24.41,29800.0,13.1622,13.1676,13.1568,13.1622,29800.0
2006-01-30 14:20:00,24.41,24.42,24.4,24.41,29600.0,13.1622,13.1676,13.1568,13.1622,29600.0
2006-01-30 14:30:00,24.41,24.41,24.4,24.41,43800.0,13.1622,13.1622,13.1568,13.1622,43800.0
2006-01-30 14:40:00,24.41,24.41,24.4,24.41,41200.0,13.1622,13.1622,13.1568,13.1622,41200.0
2006-01-30 14:50:00,24.41,24.42,24.4,24.41,31000.0,13.1622,13.1676,13.1568,13.1622,31000.0
2006-01-30 15:00:00,24.41,24.42,24.4,24.42,51400.0,13.1622,13.1676,13.1568,13.1676,51400.0
2006-01-30 15:10:00,24.41,24.42,24.4,24.41,35200.0,13.1622,13.1676,13.1568,13.1622,35200.0
2006-01-30 15:20:00,24.41,24.42,24.4,24.42,63200.0,13.1622,13.1676,13.1568,13.1676,63200.0
2006-01-30 15:30:00,24.42,24.43,24.41,24.43,65200.0,13.1676,13.173,13.1622,13.173,65200.0
2006-01-30 15:40:00,24.43,24.43,24.42,24.43,75800.0,13.173,13.173,13.1676,13.173,75800.0
2006-01-30 15:50:00,24.43,24.43,24.42,24.43,103200.0,13.173,13.173,13.1676,13.173,103200.0
2006-01-31 09:30:00,24.38,24.43,24.38,24.43,74400.0,13.146,13.173,13.146,13.173,74400.0
2006-01-31 09:40:00,24.43,24.43,24.37,24.41,103000.0,13.173,13.173,13.1406,13.1622,103000.0
2006-01-31 09:50:00,24.42,24.44,24.38,24.41,50000.0,13.1676,13.1784,13.146,13.1622,50000.0
2006-01-31 10:00:00,24.41,24.41,24.38,24.38,50800.0,13.1622,13.1622,13.146,13.146,50800.0
2006-01-31 10:10:00,24.38,24.39,24.35,24.39,111200.0,13.146,13.1514,13.1298,13.1514,111200.0
2006-01-31 10:20:00,24.38,24.39,24.36,24.38,86400.0,13.146,13.1514,13.1352,13.146,86400.0
2006-01-31 10:30:00,24.38,24.38,24.33,24.33,45000.0,13.146,13.146,13.1191,13.1191,45000.0
2006-01-31 10:40:00,24.33,24.33,24.3,24.31,46800.0,13.1191,13.1191,13.1029,13.1083,46800.0
2006-01-31 10:50:00,24.31,24.31,24.28,24.31,55200.0,13.1083,13.1083,13.0921,13.1083,55200.0
2006-01-31 11:00:00,24.3,24.35,24.3,24.34,28600.0,13.1029,13.1298,13.1029,13.1244,28600.0
2006-01-31 11:10:00,24.34,24.35,24.33,24.33,26200.0,13.1244,13.1298,13.1191,13.1191,26200.0
2006-01-31 11:20:00,24.33,24.33,24.3,24.31,26600.0,13.1191,13.1191,13.1029,13.1083,26600.0
2006-01-31 11:30:00,24.32,24.32,24.27,24.28,29600.0,13.1137,13.1137,13.0867,13.0921,29600.0
2006-01-31 11:40:00,24.27,24.29,24.25,24.28,43600.0,13.0867,13.0975,13.0759,13.0921,43600.0
2006-01-31 11:50:00,24.28,24.29,24.24,24.25,35200.0,13.0921,13.0975,13.0705,13.0759,35200.0
2006-01-31 12:00:00,24.25,24.27,24.24,24.27,31200.0,13.0759,13.0867,13.0705,13.0867,31200.0
2006-01-31 12:10:00,24.26,24.28,24.25,24.25,34200.0,13.0813,13.0921,13.0759,13.0759,34200.0
2006-01-31 12:20:00,24.25,24.25,24.19,24.19,51200.0,13.0759,13.0759,13.0436,13.0436,51200.0
2006-01-31 12:30:00,24.2,24.23,24.2,24.21,33400.0,13.049,13.0651,13.049,13.0543,33400.0
2006-01-31 12:40:00,24.21,24.24,24.21,24.23,42000.0,13.0543,13.0705,13.0543,13.0651,42000.0
2006-01-31 12:50:00,24.23,24.24,24.22,24.23,43800.0,13.0651,13.0705,13.0597,13.0651,43800.0
2006-01-31 13:00:00,24.23,24.25,24.23,24.25,34600.0,13.0651,13.0759,13.0651,13.0759,34600.0
2006-01-31 13:10:00,24.25,24.26,24.25,24.25,37000.0,13.0759,13.0813,13.0759,13.0759,37000.0
2006-01-31 13:20:00,24.25,24.25,24.24,24.24,29400.0,13.0759,13.0759,13.0705,13.0705,29400.0
2006-01-31 13:30:00,24.24,24.24,24.23,24.24,34000.0,13.0705,13.0705,13.0651,13.0705,34000.0
2006-01-31 13:40:00,24.24,24.25,24.23,24.23,44600.0,13.0705,13.0759,13.0651,13.0651,44600.0
2006-01-31 13:50:00,24.23,24.28,24.23,24.25,47400.0,13.0651,13.0921,13.0651,13.0759,47400.0
2006-01-31 14:00:00,24.24,24.27,24.24,24.25,49600.0,13.0705,13.0867,13.0705,13.0759,49600.0
2006-01-31 14:10:00,24.24,24.3,24.24,24.27,80000.0,13.0705,13.1029,13.0705,13.0867,80000.0
2006-01-31 14:20:00,24.27,24.27,24.23,24.26,157400.0,13.0867,13.0867,13.0651,13.0813,157400.0
2006-01-31 14:30:00,24.27,24.28,24.25,24.27,84800.0,13.0867,13.0921,13.0759,13.0867,84800.0
2006-01-31 14:40:00,24.27,24.29,24.25,24.27,71200.0,13.0867,13.0975,13.0759,13.0867,71200.0
2006-01-31 14:50:00,24.27,24.33,24.27,24.33,57200.0,13.0867,13.1191,13.0867,13.1191,57200.0
2006-01-31 15:00:00,24.34,24.36,24.3,24.31,82600.0,13.1244,13.1352,13.1029,13.1083,82600.0
2006-01-31 15:10:00,24.3,24.31,24.29,24.3,68200.0,13.1029,13.1083,13.0975,13.1029,68200.0
2006-01-31 15:20:00,24.29,24.33,24.29,24.32,64200.0,13.0975,13.1191,13.0975,13.1137,64200.0
2006-01-31 15:30:00,24.31,24.34,24.29,24.29,71000.0,13.1083,13.1244,13.0975,13.0975,71000.0
2006-01-31 15:40:00,24.29,24.32,24.28,24.31,114200.0,13.0975,13.1137,13.0921,13.1083,114200.0
2006-01-31 15:50:00,24.31,24.31,24.28,24.28,220400.0,13.1083,13.1083,13.0921,13.0921,220400.0
2006-02-01 09:30:00,24.3,24.4,24.28,24.34,97200.0,13.1029,13.1568,13.0921,13.1244,97200.0
2006-02-01 09:40:00,24.33,24.37,24.3,24.33,51200.0,13.1191,13.1406,13.1029,13.1191,51200.0
2006-02-01 09:50:00,24.33,24.39,24.31,24.37,36800.0,13.1191,13.1514,13.1083,13.1406,36800.0
2006-02-01 10:00:00,24.36,24.38,24.33,24.37,53000.0,13.1352,13.146,13.1191,13.1406,53000.0
2006-02-01 10:10:00,24.38,24.42,24.38,24.42,62800.0,13.146,13.1676,13.146,13.1676,62800.0
2006-02-01 10:20:00,24.42,24.48,24.41,24.47,73600.0,13.1676,13.1999,13.1622,13.1945,73600.0
2006-02-01 10:30:00,24.47,24.49,24.43,24.43,51200.0,13.1945,13.2053,13.173,13.173,51200.0
2006-02-01 10:40:00,24.44,24.46,24.44,24.46,74200.0,13.1784,13.1891,13.1784,13.1891,74200.0
2006-02-01 10:50:00,24.46,24.55,24.46,24.53,93400.0,13.1891,13.2377,13.1891,13.2269,93400.0
2006-02-01 11:00:00,24.52,24.56,24.52,24.55,47200.0,13.2215,13.2431,13.2215,13.2377,47200.0
2006-02-01 11:10:00,24.56,24.56,24.49,24.5,59400.0,13.2431,13.2431,13.2053,13.2107,59400.0
2006-02-01 11:20:00,24.5,24.52,24.47,24.52,47800.0,13.2107,13.2215,13.1945,13.2215,47800.0
2006-02-01 11:30:00,24.52,24.52,24.49,24.52,49000.0,13.2215,13.2215,13.2053,13.2215,49000.0
2006-02-01 11:40:00,24.52,24.55,24.52,24.54,44400.0,13.2215,13.2377,13.2215,13.2323,44400.0
2006-02-01 11:50:00,24.54,24.57,24.52,24.52,40800.0,13.2323,13.2485,13.2215,13.2215,40800.0
2006-02-01 12:00:00,24.53,24.54,24.5,24.52,29400.0,13.2269,13.2323,13.2107,13.2215,29400.0
2006-02-01 12:10:00,24.51,24.51,24.45,24.45,39000.0,13.2161,13.2161,13.1838,13.1838,39000.0
2006-02-01 12:20:00,24.45,24.46,24.43,24.46,41200.0,13.1838,13.1891,13.173,13.1891,41200.0
2006-02-01 12:30:00,24.46,24.49,24.44,24.44,45800.0,13.1891,13.2053,13.1784,13.1784,45800.0
2006-02-01 12:40:00,24.44,24.46,24.43,24.44,24600.0,13.1784,13.1891,13.173,13.1784,24600.0
2006-02-01 12:50:00,24.44,24.47,24.42,24.45,43800.0,13.1784,13.1945,13.1676,13.1838,43800.0
2006-02-01 13:00:00,24.44,24.45,24.42,24.43,34600.0,13.1784,13.1838,13.1676,13.173,34600.0
2006-02-01 13:10:00,24.43,24.45,24.41,24.41,53800.0,13.173,13.1838,13.1622,13.1622,53800.0
2006-02-01 13:20:00,24.41,24.47,24.4,24.46,75400.0,13.1622,13.1945,13.1568,13.1891,75400.0
2006-02-01 13:30:00,24.46,24.48,24.43,24.44,57400.0,13.1891,13.1999,13.173,13.1784,57400.0
2006-02-01 13:40:00,24.43,24.45,24.42,24.42,28000.0,13.173,13.1838,13.1676,13.1676,28000.0
2006-02-01 13:50:00,24.42,24.45,24.42,24.43,31400.0,13.1676,13.1838,13.1676,13.173,31400.0
2006-02-01 14:00:00,24.44,24.47,24.41,24.42,50000.0,13.1784,13.1945,13.1622,13.1676,50000.0
2006-02-01 14:10:00,24.41,24.42,24.33,24.36,150800.0,13.1622,13.1676,13.1191,13.1352,150800.0
2006-02-01 14:20:00,24.36,24.36,24.31,24.33,65400.0,13.1352,13.1352,13.1083,13.1191,65400.0
2006-02-01 14:30:00,24.32,24.35,24.32,24.35,114000.0,13.1137,13.1298,13.1137,13.1298,114000.0
2006-02-01 14:40:00,24.35,24.36,24.34,24.36,112000.0,13.1298,13.1352,13.1244,13.1352,112000.0
2006-02-01 14:50:00,24.35,24.39,24.35,24.36,59000.0,13.1298,13.1514,13.1298,13.1352,59000.0
2006-02-01 15:00:00,24.36,24.37,24.36,24.36,42600.0,13.1352,13.1406,13.1352,13.1352,42600.0
2006-02-01 15:10:00,24.36,24.39,24.36,24.36,52800.0,13.1352,13.1514,13.1352,13.1352,52800.0
2006-02-01 15:20:00,24.36,24.39,24.36,24.36,51600.0,13.1352,13.1514,13.1352,13.1352,51600.0
2006-02-01 15:30:00,24.36,24.39,24.36,24.39,58000.0,13.1352,13.1514,13.1352,13.1514,58000.0
2006-02-01 15:40:00,24.39,24.39,24.36,24.36,75200.0,13.1514,13.1514,13.1352,13.1352,75200.0
2006-02-01 15:50:00,24.37,24.39,24.36,24.38,101600.0,13.1406,13.1514,13.1352,13.146,101600.0
2006-02-02 09:30:00,24.43,24.43,24.32,24.39,101600.0,13.173,13.173,13.1137,13.1514,101600.0
2006-02-02 09:40:00,24.39,24.4,24.35,24.38,70400.0,13.1514,13.1568,13.1298,13.146,70400.0
2006-02-02 09:50:00,24.39,24.46,24.38,24.46,75400.0,13.1514,13.1891,13.146,13.1891,75400.0
2006-02-02 10:00:00,24.46,24.5,24.41,24.47,66200.0,13.1891,13.2107,13.1622,13.1945,66200.0
2006-02-02 10:10:00,24.47,24.48,24.41,24.43,49000.0,13.1945,13.1999,13.1622,13.173,49000.0
2006-02-02 10:20:00,24.44,24.47,24.41,24.42,64800.0,13.1784,13.1945,13.1622,13.1676,64800.0
2006-02-02 10:30:00,24.42,24.42,24.29,24.3,141800.0,13.1676,13.1676,13.0975,13.1029,141800.0
2006-02-02 10:40:00,24.3,24.36,24.3,24.36,109600.0,13.1029,13.1352,13.1029,13.1352,109600.0
2006-02-02 10:50:00,24.36,24.4,24.35,24.4,38800.0,13.1352,13.1568,13.1298,13.1568,38800.0
2006-02-02 11:00:00,24.4,24.4,24.35,24.35,44200.0,13.1568,13.1568,13.1298,13.1298,44200.0
2006-02-02 11:10:00,24.34,24.37,24.33,24.35,52800.0,13.1244,13.1406,13.1191,13.1298,52800.0
2006-02-02 11:20:00,24.35,24.35,24.31,24.32,61400.0,13.1298,13.1298,13.1083,13.1137,61400.0
2006-02-02 11:30:00,24.31,24.32,24.3,24.3,63000.0,13.1083,13.1137,13.1029,13.1029,63000.0
2006-02-02 11:40:00,24.3,24.32,24.27,24.27,57200.0,13.1029,13.1137,13.0867,13.0867,57200.0
2006-02-02 11:50:00,24.27,24.28,24.25,24.27,35400.0,13.0867,13.0921,13.0759,13.0867,35400.0
2006-02-02 12:00:00,24.26,24.28,24.26,24.26,50000.0,13.0813,13.0921,13.0813,13.0813,50000.0
2006-02-02 12:10:00,24.25,24.25,24.2,24.2,53400.0,13.0759,13.0759,13.049,13.049,53400.0
2006-02-02 12:20:00,24.21,24.23,24.21,24.23,77800.0,13.0543,13.0651,13.0543,13.0651,77800.0
2006-02-02 12:30:00,24.23,24.25,24.23,24.25,55800.0,13.0651,13.0759,13.0651,13.0759,55800.0
2006-02-02 12:40:00,24.25,24.3,24.24,24.29,95600.0,13.0759,13.1029,13.0705,13.0975,95600.0
2006-02-02 12:50:00,24.3,24.34,24.3,24.32,49200.0,13.1029,13.1244,13.1029,13.1137,49200.0
2006-02-02 13:00:00,24.32,24.32,24.29,24.3,24600.0,13.1137,13.1137,13.0975,13.1029,24600.0
2006-02-02 13:10:00,24.3,24.33,24.3,24.32,30600.0,13.1029,13.1191,13.1029,13.1137,30600.0
2006-02-02 13:20:00,24.32,24.34,24.32,24.32,15200.0,13.1137,13.1244,13.1137,13.1137,15200.0
2006-02-02 13:30:00,24.31,24.31,24.29,24.3,29200.0,13.1083,13.1083,13.0975,13.1029,29200.0
2006-02-02 13:40:00,24.3,24.3,24.27,24.29,29000.0,13.1029,13.1029,13.0867,13.0975,29000.0
2006-02-02 13:50:00,24.3,24.31,24.29,24.3,23200.0,13.1029,13.1083,13.0975,13.1029,23200.0
2006-02-02 14:00:00,24.29,24.3,24.29,24.3,24400.0,13.0975,13.1029,13.0975,13.1029,24400.0
2006-02-02 14:10:00,24.3,24.31,24.27,24.29,33000.0,13.1029,13.1083,13.0867,13.0975,33000.0
2006-02-02 14:20:00,24.28,24.28,24.26,24.27,21200.0,13.0921,13.0921,13.0813,13.0867,21200.0
2006-02-02 14:30:00,24.27,24.3,24.27,24.28,25400.0,13.0867,13.1029,13.0867,13.0921,25400.0
2006-02-02 14:40:00,24.28,24.28,24.22,24.22,44000.0,13.0921,13.0921,13.0597,13.0597,44000.0
2006-02-02 14:50:00,24.22,24.23,24.21,24.22,40600.0,13.0597,13.0651,13.0543,13.0597,40600.0
2006-02-02 15:00:00,24.21,24.27,24.2,24.27,44200.0,13.0543,13.0867,13.049,13.0867,44200.0
2006-02-02 15:10:00,24.27,24.28,24.25,24.26,25600.0,13.0867,13.0921,13.0759,13.0813,25600.0
2006-02-02 15:20:00,24.27,24.28,24.25,24.26,35200.0,13.0867,13.0921,13.0759,13.0813,35200.0
2006-02-02 15:30:00,24.26,24.27,24.23,24.25,42600.0,13.0813,13.0867,13.0651,13.0759,42600.0
2006-02-02 15:40:00,24.25,24.25,24.19,24.21,58000.0,13.0759,13.0759,13.0436,13.0543,58000.0
2006-02-02 15:50:00,24.21,24.22,24.19,24.21,140000.0,13.0543,13.0597,13.0436,13.0543,140000.0
2006-02-03 09:30:00,24.2,24.21,24.13,24.2,62200.0,13.049,13.0543,13.0112,13.049,62200.0
2006-02-03 09:40:00,24.18,24.23,24.18,24.2,47800.0,13.0382,13.0651,13.0382,13.049,47800.0
2006-02-03 09:50:00,24.2,24.2,24.08,24.08,44200.0,13.049,13.049,12.9842,12.9842,44200.0
2006-02-03 10:00:00,24.07,24.14,24.07,24.1,50000.0,12.9789,13.0166,12.9789,12.995,50000.0
2006-02-03 10:10:00,24.1,24.14,24.07,24.09,68200.0,12.995,13.0166,12.9789,12.9896,68200.0
2006-02-03 10:20:00,24.08,24.08,24.04,24.04,60000.0,12.9842,12.9842,12.9627,12.9627,60000.0
2006-02-03 10:30:00,24.04,24.05,24.01,24.02,59200.0,12.9627,12.9681,12.9465,12.9519,59200.0
2006-02-03 10:40:00,24.02,24.09,24.01,24.07,48600.0,12.9519,12.9896,12.9465,12.9789,48600.0
2006-02-03 10:50:00,24.07,24.08,24.06,24.06,29800.0,12.9789,12.9842,12.9735,12.9735,29800.0
2006-02-03 11:00:00,24.06,24.08,24.01,24.02,65200.0,12.9735,12.9842,12.9465,12.9519,65200.0
2006-02-03 11:10:00,24.02,24.02,23.99,23.99,71000.0,12.9519,12.9519,12.9357,12.9357,71000.0
2006-02-03 11:20:00,23.98,24.0,23.98,23.98,163800.0,12.9303,12.9411,12.9303,12.9303,163800.0
2006-02-03 11:30:00,23.98,24.02,23.97,24.0,70000.0,12.9303,12.9519,12.9249,12.9411,70000.0
2006-02-03 11:40:00,24.0,24.02,23.97,23.97,67600.0,12.9411,12.9519,12.9249,12.9249,67600.0
2006-02-03 11:50:00,23.97,24.0,23.97,23.99,44600.0,12.9249,12.9411,12.9249,12.9357,44600.0
2006-02-03 12:00:00,23.99,24.0,23.98,23.98,78400.0,12.9357,12.9411,12.9303,12.9303,78400.0
2006-02-03 12:10:00,23.98,24.03,23.97,24.03,83200.0,12.9303,12.9573,12.9249,12.9573,83200.0
2006-02-03 12:20:00,24.03,24.07,24.03,24.07,44400.0,12.9573,12.9789,12.9573,12.9789,44400.0
2006-02-03 12:30:00,24.07,24.09,24.07,24.07,91400.0,12.9789,12.9896,12.9789,12.9789,91400.0
2006-02-03 12:40:00,24.07,24.08,24.06,24.06,34400.0,12.9789,12.9842,12.9735,12.9735,34400.0
2006-02-03 12:50:00,24.06,24.06,24.0,24.01,132000.0,12.9735,12.9735,12.9411,12.9465,132000.0
2006-02-03 13:00:00,24.0,24.03,24.0,24.02,94800.0,12.9411,12.9573,12.9411,12.9519,94800.0
2006-02-03 13:10:00,24.02,24.03,23.99,24.0,85200.0,12.9519,12.9573,12.9357,12.9411,85200.0
2006-02-03 13:20:00,24.0,24.05,24.0,24.01,98400.0,12.9411,12.9681,12.9411,12.9465,98400.0
2006-02-03 13:30:00,24.01,24.01,23.99,23.99,55400.0,12.9465,12.9465,12.9357,12.9357,55400.0
2006-02-03 13:40:00,23.99,23.99,23.92,23.93,85200.0,12.9357,12.9357,12.898,12.9034,85200.0
2006-02-03 13:50:00,23.92,23.93,23.9,23.91,53400.0,12.898,12.9034,12.8872,12.8926,53400.0
2006-02-03 14:00:00,23.91,23.95,23.91,23.93,63600.0,12.8926,12.9141,12.8926,12.9034,63600.0
2006-02-03 14:10:00,23.93,23.93,23.86,23.86,73800.0,12.9034,12.9034,12.8656,12.8656,73800.0
2006-02-03 14:20:00,23.86,23.89,23.85,23.87,91000.0,12.8656,12.8818,12.8602,12.871,91000.0
2006-02-03 14:30:00,23.87,23.91,23.86,23.9,84600.0,12.871,12.8926,12.8656,12.8872,84600.0
2006-02-03 14:40:00,23.9,23.9,23.85,23.87,69000.0,12.8872,12.8872,12.8602,12.871,69000.0
2006-02-03 14:50:00,23.88,23.88,23.85,23.86,50200.0,12.8764,12.8764,12.8602,12.8656,50200.0
2006-02-03 15:00:00,23.86,23.88,23.86,23.88,103400.0,12.8656,12.8764,12.8656,12.8764,103400.0
2006-02-03 15:10:00,23.88,23.88,23.85,23.85,106200.0,12.8764,12.8764,12.8602,12.8602,106200.0
2006-02-03 15:20:00,23.85,23.85,23.83,23.83,105600.0,12.8602,12.8602,12.8494,12.8494,105600.0
2006-02-03 15:30:00,23.83,23.83,23.77,23.77,217600.0,12.8494,12.8494,12.8171,12.8171,217600.0
2006-02-03 15:40:00,23.78,23.78,23.71,23.75,371800.0,12.8225,12.8225,12.7847,12.8063,371800.0
2006-02-03 15:50:00,23.75,23.84,23.75,23.79,214400.0,12.8063,12.8548,12.8063,12.8279,214400.0
2006-02-06 09:30:00,23.9,24.03,23.86,23.96,731400.0,12.8872,12.9573,12.8656,12.9195,731400.0
2006-02-06 09:40:00,23.95,23.96,23.87,23.95,681400.0,12.9141,12.9195,12.871,12.9141,681400.0
2006-02-06 09:50:00,23.92,23.95,23.92,23.93,73800.0,12.898,12.9141,12.898,12.9034,73800.0
2006-02-06 10:00:00,23.94,23.94,23.89,23.9,54000.0,12.9088,12.9088,12.8818,12.8872,54000.0
2006-02-06 10:10:00,23.9,23.92,23.89,23.89,86200.0,12.8872,12.898,12.8818,12.8818,86200.0
2006-02-06 10:20:00,23.9,23.9,23.89,23.9,146600.0,12.8872,12.8872,12.8818,12.8872,146600.0
2006-02-06 10:30:00,23.89,23.91,23.89,23.9,175400.0,12.8818,12.8926,12.8818,12.8872,175400.0
2006-02-06 10:40:00,23.9,23.9,23.89,23.9,140000.0,12.8872,12.8872,12.8818,12.8872,140000.0
2006-02-06 10:50:00,23.9,23.9,23.89,23.9,43400.0,12.8872,12.8872,12.8818,12.8872,43400.0
2006-02-06 11:00:00,23.9,23.9,23.89,23.9,66200.0,12.8872,12.8872,12.8818,12.8872,66200.0
2006-02-06 11:10:00,23.9,23.9,23.89,23.9,64800.0,12.8872,12.8872,12.8818,12.8872,64800.0
2006-02-06 11:20:00,23.9,23.9,23.9,23.9,36400.0,12.8872,12.8872,12.8872,12.8872,36400.0
2006-02-06 11:30:00,23.9,23.9,23.9,23.9,34400.0,12.8872,12.8872,12.8872,12.8872,34400.0
2006-02-06 11:40:00,23.9,23.9,23.9,23.9,55000.0,12.8872,12.8872,12.8872,12.8872,55000.0
2006-02-06 11:50:00,23.9,23.9,23.9,23.9,49000.0,12.8872,12.8872,12.8872,12.8872,49000.0
2006-02-06 12:00:00,23.9,23.9,23.9,23.9,111600.0,12.8872,12.8872,12.8872,12.8872,111600.0
2006-02-06 12:10:00,23.9,23.9,23.89,23.9,48200.0,12.8872,12.8872,12.8818,12.8872,48200.0
2006-02-06 12:20:00,23.9,23.9,23.86,23.89,71200.0,12.8872,12.8872,12.8656,12.8818,71200.0
2006-02-06 12:30:00,23.89,23.9,23.88,23.89,42600.0,12.8818,12.8872,12.8764,12.8818,42600.0
2006-02-06 12:40:00,23.89,23.89,23.86,23.87,46400.0,12.8818,12.8818,12.8656,12.871,46400.0
2006-02-06 12:50:00,23.88,23.88,23.86,23.87,86600.0,12.8764,12.8764,12.8656,12.871,86600.0
2006-02-06 13:00:00,23.87,23.88,23.83,23.84,41200.0,12.871,12.8764,12.8494,12.8548,41200.0
2006-02-06 13:10:00,23.85,23.86,23.84,23.84,36800.0,12.8602,12.8656,12.8548,12.8548,36800.0
2006-02-06 13:20:00,23.84,23.85,23.83,23.84,40200.0,12.8548,12.8602,12.8494,12.8548,40200.0
2006-02-06 13:30:00,23.84,23.85,23.83,23.85,62000.0,12.8548,12.8602,12.8494,12.8602,62000.0
2006-02-06 13:40:00,23.85,23.86,23.85,23.86,32000.0,12.8602,12.8656,12.8602,12.8656,32000.0
2006-02-06 13:50:00,23.86,23.88,23.83,23.86,91600.0,12.8656,12.8764,12.8494,12.8656,91600.0
2006-02-06 14:00:00,23.86,23.87,23.81,23.82,133600.0,12.8656,12.871,12.8387,12.8441,133600.0
2006-02-06 14:10:00,23.83,23.83,23.79,23.8,68200.0,12.8494,12.8494,12.8279,12.8333,68200.0
2006-02-06 14:20:00,23.8,23.82,23.8,23.82,28600.0,12.8333,12.8441,12.8333,12.8441,28600.0
2006-02-06 14:30:00,23.82,23.83,23.82,23.83,44600.0,12.8441,12.8494,12.8441,12.8494,44600.0
2006-02-06 14:40:00,23.83,23.83,23.81,23.82,43200.0,12.8494,12.8494,12.8387,12.8441,43200.0
2006-02-06 14:50:00,23.82,23.83,23.79,23.83,48200.0,12.8441,12.8494,12.8279,12.8494,48200.0
2006-02-06 15:00:00,23.83,23.85,23.83,23.85,33800.0,12.8494,12.8602,12.8494,12.8602,33800.0
2006-02-06 15:10:00,23.85,23.86,23.84,23.86,58400.0,12.8602,12.8656,12.8548,12.8656,58400.0
2006-02-06 15:20:00,23.81,23.86,23.8,23.83,235200.0,12.8387,12.8656,12.8333,12.8494,235200.0
2006-02-06 15:30:00,23.83,23.84,23.78,23.79,151600.0,12.8494,12.8548,12.8225,12.8279,151600.0
2006-02-06 15:40:00,23.8,23.81,23.78,23.78,143200.0,12.8333,12.8387,12.8225,12.8225,143200.0
2006-02-06 15:50:00,23.78,23.79,23.75,23.75,226600.0,12.8225,12.8279,12.8063,12.8063,226600.0
2006-02-07 09:30:00,23.77,23.86,23.75,23.78,63000.0,12.8171,12.8656,12.8063,12.8225,63000.0
2006-02-07 09:40:00,23.77,23.89,23.77,23.86,60000.0,12.8171,12.8818,12.8171,12.8656,60000.0
2006-02-07 09:50:00,23.86,23.93,23.85,23.93,127600.0,12.8656,12.9034,12.8602,12.9034,127600.0
2006-02-07 10:00:00,23.91,23.93,23.87,23.88,160600.0,12.8926,12.9034,12.871,12.8764,160600.0
2006-02-07 10:10:00,23.88,23.9,23.86,23.86,37800.0,12.8764,12.8872,12.8656,12.8656,37800.0
2006-02-07 10:20:00,23.86,23.9,23.83,23.85,43400.0,12.8656,12.8872,12.8494,12.8602,43400.0
2006-02-07 10:30:00,23.84,23.84,23.81,23.82,30200.0,12.8548,12.8548,12.8387,12.8441,30200.0
2006-02-07 10:40:00,23.82,23.82,23.76,23.81,41400.0,12.8441,12.8441,12.8117,12.8387,41400.0
2006-02-07 10:50:00,23.82,23.82,23.79,23.8,21800.0,12.8441,12.8441,12.8279,12.8333,21800.0
2006-02-07 11:00:00,23.8,23.83,23.79,23.79,32800.0,12.8333,12.8494,12.8279,12.8279,32800.0
2006-02-07 11:10:00,23.79,23.82,23.78,23.8,63400.0,12.8279,12.8441,12.8225,12.8333,63400.0
2006-02-07 11:20:00,23.8,23.84,23.79,23.84,62800.0,12.8333,12.8548,12.8279,12.8548,62800.0
2006-02-07 11:30:00,23.84,23.85,23.82,23.84,42400.0,12.8548,12.8602,12.8441,12.8548,42400.0
2006-02-07 11:40:00,23.84,23.86,23.83,23.83,195000.0,12.8548,12.8656,12.8494,12.8494,195000.0
2006-02-07 11:50:00,23.83,23.85,23.83,23.84,62400.0,12.8494,12.8602,12.8494,12.8548,62400.0
2006-02-07 12:00:00,23.83,23.85,23.83,23.83,159800.0,12.8494,12.8602,12.8494,12.8494,159800.0
2006-02-07 12:10:00,23.83,23.83,23.8,23.81,67200.0,12.8494,12.8494,12.8333,12.8387,67200.0
2006-02-07 12:20:00,23.81,23.83,23.8,23.81,21800.0,12.8387,12.8494,12.8333,12.8387,21800.0
2006-02-07 12:30:00,23.81,23.84,23.81,23.83,107800.0,12.8387,12.8548,12.8387,12.8494,107800.0
2006-02-07 12:40:00,23.83,23.84,23.83,23.83,26000.0,12.8494,12.8548,12.8494,12.8494,26000.0
2006-02-07 12:50:00,23.83,23.85,23.83,23.85,18200.0,12.8494,12.8602,12.8494,12.8602,18200.0
2006-02-07 13:00:00,23.84,23.85,23.8,23.8,56400.0,12.8548,12.8602,12.8333,12.8333,56400.0
2006-02-07 13:10:00,23.8,23.83,23.79,23.83,63000.0,12.8333,12.8494,12.8279,12.8494,63000.0
2006-02-07 13:20:00,23.83,23.84,23.8,23.81,30200.0,12.8494,12.8548,12.8333,12.8387,30200.0
2006-02-07 13:30:00,23.81,23.83,23.8,23.82,90200.0,12.8387,12.8494,12.8333,12.8441,90200.0
2006-02-07 13:40:00,23.82,23.82,23.8,23.8,29000.0,12.8441,12.8441,12.8333,12.8333,29000.0
2006-02-07 13:50:00,23.8,23.83,23.8,23.81,42000.0,12.8333,12.8494,12.8333,12.8387,42000.0
2006-02-07 14:00:00,23.81,23.81,23.8,23.81,91400.0,12.8387,12.8387,12.8333,12.8387,91400.0
2006-02-07 14:10:00,23.8,23.82,23.8,23.81,59600.0,12.8333,12.8441,12.8333,12.8387,59600.0
2006-02-07 14:20:00,23.8,23.82,23.8,23.82,137200.0,12.8333,12.8441,12.8333,12.8441,137200.0
2006-02-07 14:30:00,23.81,23.82,23.78,23.78,231400.0,12.8387,12.8441,12.8225,12.8225,231400.0
2006-02-07 14:40:00,23.79,23.8,23.78,23.79,184600.0,12.8279,12.8333,12.8225,12.8279,184600.0
2006-02-07 14:50:00,23.79,23.8,23.77,23.78,90000.0,12.8279,12.8333,12.8171,12.8225,90000.0
2006-02-07 15:00:00,23.78,23.79,23.77,23.77,53800.0,12.8225,12.8279,12.8171,12.8171,53800.0
2006-02-07 15:10:00,23.77,23.77,23.75,23.75,51600.0,12.8171,12.8171,12.8063,12.8063,51600.0
2006-02-07 15:20:00,23.75,23.76,23.75,23.75,65600.0,12.8063,12.8117,12.8063,12.8063,65600.0
2006-02-07 15:30:00,23.75,23.76,23.75,23.76,107000.0,12.8063,12.8117,12.8063,12.8117,107000.0
2006-02-07 15:40:00,23.76,23.77,23.75,23.75,90200.0,12.8117,12.8171,12.8063,12.8063,90200.0
2006-02-07 15:50:00,23.75,23.76,23.75,23.75,123200.0,12.8063,12.8117,12.8063,12.8063,123200.0
2006-02-08 09:30:00,23.74,23.75,23.6,23.73,149600.0,12.8009,12.8063,12.7254,12.7955,149600.0
2006-02-08 09:40:00,23.73,23.77,23.73,23.73,55400.0,12.7955,12.8171,12.7955,12.7955,55400.0
2006-02-08 09:50:00,23.73,23.73,23.65,23.7,117600.0,12.7955,12.7955,12.7524,12.7793,117600.0
2006-02-08 10:00:00,23.7,23.7,23.69,23.69,46600.0,12.7793,12.7793,12.774,12.774,46600.0
2006-02-08 10:10:00,23.69,23.69,23.66,23.67,56400.0,12.774,12.774,12.7578,12.7632,56400.0
2006-02-08 10:20:00,23.67,23.68,23.65,23.67,155000.0,12.7632,12.7686,12.7524,12.7632,155000.0
2006-02-08 10:30:00,23.67,23.67,23.65,23.66,194400.0,12.7632,12.7632,12.7524,12.7578,194400.0
2006-02-08 10:40:00,23.66,23.66,23.61,23.64,74000.0,12.7578,12.7578,12.7308,12.747,74000.0
2006-02-08 10:50:00,23.64,23.65,23.63,23.65,39800.0,12.747,12.7524,12.7416,12.7524,39800.0
2006-02-08 11:00:00,23.64,23.65,23.62,23.64,111400.0,12.747,12.7524,12.7362,12.747,111400.0
2006-02-08 11:10:00,23.64,23.64,23.62,23.63,122800.0,12.747,12.747,12.7362,12.7416,122800.0
2006-02-08 11:20:00,23.63,23.64,23.63,23.63,48200.0,12.7416,12.747,12.7416,12.7416,48200.0
2006-02-08 11:30:00,23.63,23.63,23.59,23.62,86200.0,12.7416,12.7416,12.72,12.7362,86200.0
2006-02-08 11:40:00,23.63,23.64,23.63,23.64,60600.0,12.7416,12.747,12.7416,12.747,60600.0
2006-02-08 11:50:00,23.64,23.67,23.63,23.65,110200.0,12.747,12.7632,12.7416,12.7524,110200.0
2006-02-08 12:00:00,23.65,23.66,23.64,23.65,65400.0,12.7524,12.7578,12.747,12.7524,65400.0
2006-02-08 12:10:00,23.65,23.65,23.6,23.6,90600.0,12.7524,12.7524,12.7254,12.7254,90600.0
2006-02-08 12:20:00,23.6,23.62,23.6,23.61,27200.0,12.7254,12.7362,12.7254,12.7308,27200.0
2006-02-08 12:30:00,23.62,23.63,23.61,23.62,32000.0,12.7362,12.7416,12.7308,12.7362,32000.0
2006-02-08 12:40:00,23.63,23.65,23.62,23.63,50600.0,12.7416,12.7524,12.7362,12.7416,50600.0
2006-02-08 12:50:00,23.63,23.63,23.6,23.62,38600.0,12.7416,12.7416,12.7254,12.7362,38600.0
2006-02-08 13:00:00,23.63,23.64,23.61,23.62,30800.0,12.7416,12.747,12.7308,12.7362,30800.0
2006-02-08 13:10:00,23.62,23.63,23.6,23.62,45400.0,12.7362,12.7416,12.7254,12.7362,45400.0
2006-02-08 13:20:00,23.62,23.64,23.62,23.64,91800.0,12.7362,12.747,12.7362,12.747,91800.0
2006-02-08 13:30:00,23.63,23.64,23.63,23.64,51800.0,12.7416,12.747,12.7416,12.747,51800.0
2006-02-08 13:40:00,23.64,23.65,23.64,23.65,108800.0,12.747,12.7524,12.747,12.7524,108800.0
2006-02-08 13:50:00,23.65,23.65,23.64,23.65,112200.0,12.7524,12.7524,12.747,12.7524,112200.0
2006-02-08 14:00:00,23.65,23.67,23.64,23.64,81000.0,12.7524,12.7632,12.747,12.747,81000.0
2006-02-08 14:10:00,23.64,23.64,23.6,23.6,83200.0,12.747,12.747,12.7254,12.7254,83200.0
2006-02-08 14:20:00,23.6,23.63,23.6,23.63,24600.0,12.7254,12.7416,12.7254,12.7416,24600.0
2006-02-08 14:30:00,23.61,23.63,23.59,23.59,179000.0,12.7308,12.7416,12.72,12.72,179000.0
2006-02-08 14:40:00,23.6,23.6,23.59,23.6,93200.0,12.7254,12.7254,12.72,12.7254,93200.0
2006-02-08 14:50:00,23.6,23.61,23.58,23.6,114200.0,12.7254,12.7308,12.7146,12.7254,114200.0
2006-02-08 15:00:00,23.6,23.61,23.58,23.61,283800.0,12.7254,12.7308,12.7146,12.7308,283800.0
2006-02-08 15:10:00,23.61,23.69,23.6,23.69,176400.0,12.7308,12.774,12.7254,12.774,176400.0
2006-02-08 15:20:00,23.69,23.69,23.63,23.64,176600.0,12.774,12.774,12.7416,12.747,176600.0
2006-02-08 15:30:00,23.64,23.64,23.62,23.64,106800.0,12.747,12.747,12.7362,12.747,106800.0
2006-02-08 15:40:00,23.64,23.65,23.61,23.64,252000.0,12.747,12.7524,12.7308,12.747,252000.0
2006-02-08 15:50:00,23.64,23.64,23.59,23.61,479200.0,12.747,12.747,12.72,12.7308,479200.0
2006-02-09 09:30:00,23.7,23.7,23.53,23.59,129200.0,12.7793,12.7793,12.6877,12.72,129200.0
2006-02-09 09:40:00,23.58,23.68,23.58,23.63,62400.0,12.7146,12.7686,12.7146,12.7416,62400.0
2006-02-09 09:50:00,23.63,23.63,23.53,23.59,112400.0,12.7416,12.7416,12.6877,12.72,112400.0
2006-02-09 10:00:00,23.59,23.65,23.55,23.63,129400.0,12.72,12.7524,12.6985,12.7416,129400.0
2006-02-09 10:10:00,23.64,23.64,23.61,23.63,32800.0,12.747,12.747,12.7308,12.7416,32800.0
2006-02-09 10:20:00,23.63,23.63,23.61,23.63,60600.0,12.7416,12.7416,12.7308,12.7416,60600.0
2006-02-09 10:30:00,23.63,23.67,23.61,23.61,147000.0,12.7416,12.7632,12.7308,12.7308,147000.0
2006-02-09 10:40:00,23.62,23.62,23.57,23.58,39600.0,12.7362,12.7362,12.7092,12.7146,39600.0
2006-02-09 10:50:00,23.58,23.58,23.55,23.57,52200.0,12.7146,12.7146,12.6985,12.7092,52200.0
2006-02-09 11:00:00,23.57,23.57,23.55,23.56,98600.0,12.7092,12.7092,12.6985,12.7039,98600.0
2006-02-09 11:10:00,23.56,23.57,23.54,23.54,37000.0,12.7039,12.7092,12.6931,12.6931,37000.0
2006-02-09 11:20:00,23.55,23.59,23.55,23.59,29000.0,12.6985,12.72,12.6985,12.72,29000.0
2006-02-09 11:30:00,23.59,23.59,23.57,23.58,89000.0,12.72,12.72,12.7092,12.7146,89000.0
2006-02-09 11:40:00,23.58,23.61,23.58,23.6,75400.0,12.7146,12.7308,12.7146,12.7254,75400.0
2006-02-09 11:50:00,23.6,23.65,23.6,23.61,199400.0,12.7254,12.7524,12.7254,12.7308,199400.0
2006-02-09 12:00:00,23.62,23.65,23.61,23.65,89600.0,12.7362,12.7524,12.7308,12.7524,89600.0
2006-02-09 12:10:00,23.65,23.66,23.65,23.65,27400.0,12.7524,12.7578,12.7524,12.7524,27400.0
2006-02-09 12:20:00,23.65,23.68,23.65,23.68,134000.0,12.7524,12.7686,12.7524,12.7686,134000.0
2006-02-09 12:30:00,23.68,23.7,23.66,23.69,154200.0,12.7686,12.7793,12.7578,12.774,154200.0
2006-02-09 12:40:00,23.68,23.69,23.68,23.68,114400.0,12.7686,12.774,12.7686,12.7686,114400.0
2006-02-09 12:50:00,23.68,23.68,23.65,23.66,489800.0,12.7686,12.7686,12.7524,12.7578,489800.0
2006-02-09 13:00:00,23.65,23.68,23.65,23.67,121600.0,12.7524,12.7686,12.7524,12.7632,121600.0
2006-02-09 13:10:00,23.67,23.68,23.67,23.67,35800.0,12.7632,12.7686,12.7632,12.7632,35800.0
2006-02-09 13:20:00,23.67,23.68,23.67,23.68,118600.0,12.7632,12.7686,12.7632,12.7686,118600.0
2006-02-09 13:30:00,23.68,23.68,23.67,23.68,142800.0,12.7686,12.7686,12.7632,12.7686,142800.0
2006-02-09 13:40:00,23.68,23.68,23.68,23.68,63400.0,12.7686,12.7686,12.7686,12.7686,63400.0
2006-02-09 13:50:00,23.68,23.68,23.65,23.68,152600.0,12.7686,12.7686,12.7524,12.7686,152600.0
2006-02-09 14:00:00,23.68,23.69,23.65,23.66,75600.0,12.7686,12.774,12.7524,12.7578,75600.0
2006-02-09 14:10:00,23.66,23.67,23.65,23.67,115800.0,12.7578,12.7632,12.7524,12.7632,115800.0
2006-02-09 14:20:00,23.66,23.67,23.66,23.66,50800.0,12.7578,12.7632,12.7578,12.7578,50800.0
2006-02-09 14:30:00,23.67,23.67,23.65,23.65,225600.0,12.7632,12.7632,12.7524,12.7524,225600.0
2006-02-09 14:40:00,23.65,23.65,23.64,23.64,185200.0,12.7524,12.7524,12.747,12.747,185200.0
2006-02-09 14:50:00,23.64,23.65,23.63,23.63,200400.0,12.747,12.7524,12.7416,12.7416,200400.0
2006-02-09 15:00:00,23.63,23.65,23.63,23.63,145800.0,12.7416,12.7524,12.7416,12.7416,145800.0
2006-02-09 15:10:00,23.64,23.66,23.63,23.65,132800.0,12.747,12.7578,12.7416,12.7524,132800.0
2006-02-09 15:20:00,23.65,23.66,23.64,23.65,236000.0,12.7524,12.7578,12.747,12.7524,236000.0
2006-02-09 15:30:00,23.65,23.65,23.64,23.64,197400.0,12.7524,12.7524,12.747,12.747,197400.0
2006-02-09 15:40:00,23.64,23.64,23.61,23.63,219600.0,12.747,12.747,12.7308,12.7416,219600.0
2006-02-09 15:50:00,23.63,23.63,23.61,23.61,381400.0,12.7416,12.7416,12.7308,12.7308,381400.0
2006-02-10 09:30:00,23.57,23.7,23.57,23.68,86600.0,12.7092,12.7793,12.7092,12.7686,86600.0
2006-02-10 09:40:00,23.68,23.74,23.68,23.71,165000.0,12.7686,12.8009,12.7686,12.7847,165000.0
2006-02-10 09:50:00,23.71,23.75,23.7,23.75,50600.0,12.7847,12.8063,12.7793,12.8063,50600.0
2006-02-10 10:00:00,23.75,23.77,23.74,23.77,43600.0,12.8063,12.8171,12.8009,12.8171,43600.0
2006-02-10 10:10:00,23.77,23.79,23.74,23.75,40400.0,12.8171,12.8279,12.8009,12.8063,40400.0
2006-02-10 10:20:00,23.74,23.75,23.73,23.74,48800.0,12.8009,12.8063,12.7955,12.8009,48800.0
2006-02-10 10:30:00,23.74,23.74,23.66,23.66,255400.0,12.8009,12.8009,12.7578,12.7578,255400.0
2006-02-10 10:40:00,23.66,23.66,23.63,23.65,911600.0,12.7578,12.7578,12.7416,12.7524,911600.0
2006-02-10 10:50:00,23.65,23.66,23.63,23.63,58600.0,12.7524,12.7578,12.7416,12.7416,58600.0
2006-02-10 11:00:00,23.63,23.66,23.61,23.66,245800.0,12.7416,12.7578,12.7308,12.7578,245800.0
2006-02-10 11:10:00,23.66,23.68,23.66,23.66,434400.0,12.7578,12.7686,12.7578,12.7578,434400.0
2006-02-10 11:20:00,23.66,23.67,23.64,23.64,139200.0,12.7578,12.7632,12.747,12.747,139200.0
2006-02-10 11:30:00,23.64,23.67,23.64,23.66,143600.0,12.747,12.7632,12.747,12.7578,143600.0
2006-02-10 11:40:00,23.66,23.68,23.65,23.65,154800.0,12.7578,12.7686,12.7524,12.7524,154800.0
2006-02-10 11:50:00,23.65,23.65,23.63,23.63,41800.0,12.7524,12.7524,12.7416,12.7416,41800.0
2006-02-10 12:00:00,23.63,23.64,23.61,23.63,135400.0,12.7416,12.747,12.7308,12.7416,135400.0
2006-02-10 12:10:00,23.64,23.66,23.63,23.65,143000.0,12.747,12.7578,12.7416,12.7524,143000.0
2006-02-10 12:20:00,23.66,23.68,23.64,23.65,145400.0,12.7578,12.7686,12.747,12.7524,145400.0
2006-02-10 12:30:00,23.65,23.67,23.65,23.67,100800.0,12.7524,12.7632,12.7524,12.7632,100800.0
2006-02-10 12:40:00,23.67,23.67,23.65,23.65,31600.0,12.7632,12.7632,12.7524,12.7524,31600.0
2006-02-10 12:50:00,23.65,23.66,23.63,23.65,76400.0,12.7524,12.7578,12.7416,12.7524,76400.0
2006-02-10 13:00:00,23.64,23.66,23.64,23.64,90400.0,12.747,12.7578,12.747,12.747,90400.0
2006-02-10 13:10:00,23.64,23.66,23.63,23.63,35800.0,12.747,12.7578,12.7416,12.7416,35800.0
2006-02-10 13:20:00,23.63,23.64,23.62,23.64,31800.0,12.7416,12.747,12.7362,12.747,31800.0
2006-02-10 13:30:00,23.63,23.67,23.63,23.67,99400.0,12.7416,12.7632,12.7416,12.7632,99400.0
2006-02-10 13:40:00,23.67,23.68,23.66,23.68,51600.0,12.7632,12.7686,12.7578,12.7686,51600.0
2006-02-10 13:50:00,23.67,23.68,23.66,23.67,82800.0,12.7632,12.7686,12.7578,12.7632,82800.0
2006-02-10 14:00:00,23.67,23.68,23.67,23.68,242200.0,12.7632,12.7686,12.7632,12.7686,242200.0
2006-02-10 14:10:00,23.68,23.69,23.66,23.66,72400.0,12.7686,12.774,12.7578,12.7578,72400.0
2006-02-10 14:20:00,23.65,23.66,23.64,23.65,181600.0,12.7524,12.7578,12.747,12.7524,181600.0
2006-02-10 14:30:00,23.65,23.69,23.65,23.68,126200.0,12.7524,12.774,12.7524,12.7686,126200.0
2006-02-10 14:40:00,23.68,23.72,23.68,23.71,37200.0,12.7686,12.7901,12.7686,12.7847,37200.0
2006-02-10 14:50:00,23.71,23.73,23.7,23.73,35000.0,12.7847,12.7955,12.7793,12.7955,35000.0
2006-02-10 15:00:00,23.73,23.76,23.73,23.76,32000.0,12.7955,12.8117,12.7955,12.8117,32000.0
2006-02-10 15:10:00,23.76,23.83,23.76,23.8,77600.0,12.8117,12.8494,12.8117,12.8333,77600.0
2006-02-10 15:20:00,23.8,23.82,23.78,23.8,159800.0,12.8333,12.8441,12.8225,12.8333,159800.0
2006-02-10 15:30:00,23.8,23.8,23.75,23.75,130600.0,12.8333,12.8333,12.8063,12.8063,130600.0
2006-02-10 15:40:00,23.75,23.75,23.73,23.75,80000.0,12.8063,12.8063,12.7955,12.8063,80000.0
2006-02-10 15:50:00,23.75,23.76,23.74,23.75,551000.0,12.8063,12.8117,12.8009,12.8063,551000.0
2006-02-13 09:30:00,23.84,23.84,23.68,23.71,106000.0,12.8548,12.8548,12.7686,12.7847,106000.0
2006-02-13 09:40:00,23.72,23.77,23.71,23.75,182600.0,12.7901,12.8171,12.7847,12.8063,182600.0
2006-02-13 09:50:00,23.74,23.75,23.74,23.75,61400.0,12.8009,12.8063,12.8009,12.8063,61400.0
2006-02-13 10:00:00,23.74,23.76,23.74,23.75,106400.0,12.8009,12.8117,12.8009,12.8063,106400.0
2006-02-13 10:10:00,23.75,23.77,23.74,23.74,55800.0,12.8063,12.8171,12.8009,12.8009,55800.0
2006-02-13 10:20:00,23.74,23.77,23.73,23.74,144200.0,12.8009,12.8171,12.7955,12.8009,144200.0
2006-02-13 10:30:00,23.75,23.79,23.75,23.79,324800.0,12.8063,12.8279,12.8063,12.8279,324800.0
2006-02-13 10:40:00,23.79,23.79,23.76,23.77,136600.0,12.8279,12.8279,12.8117,12.8171,136600.0
2006-02-13 10:50:00,23.77,23.78,23.75,23.75,97800.0,12.8171,12.8225,12.8063,12.8063,97800.0
2006-02-13 11:00:00,23.75,23.78,23.75,23.78,79800.0,12.8063,12.8225,12.8063,12.8225,79800.0
2006-02-13 11:10:00,23.78,23.78,23.75,23.75,84400.0,12.8225,12.8225,12.8063,12.8063,84400.0
2006-02-13 11:20:00,23.76,23.76,23.75,23.75,32000.0,12.8117,12.8117,12.8063,12.8063,32000.0
2006-02-13 11:30:00,23.75,23.75,23.74,23.74,36000.0,12.8063,12.8063,12.8009,12.8009,36000.0
2006-02-13 11:40:00,23.74,23.75,23.74,23.75,32000.0,12.8009,12.8063,12.8009,12.8063,32000.0
2006-02-13 11:50:00,23.75,23.75,23.74,23.75,47400.0,12.8063,12.8063,12.8009,12.8063,47400.0
2006-02-13 12:00:00,23.75,23.76,23.74,23.75,42400.0,12.8063,12.8117,12.8009,12.8063,42400.0
2006-02-13 12:10:00,23.75,23.77,23.75,23.76,32200.0,12.8063,12.8171,12.8063,12.8117,32200.0
2006-02-13 12:20:00,23.76,23.76,23.75,23.75,72000.0,12.8117,12.8117,12.8063,12.8063,72000.0
2006-02-13 12:30:00,23.75,23.78,23.74,23.78,45000.0,12.8063,12.8225,12.8009,12.8225,45000.0
2006-02-13 12:40:00,23.77,23.77,23.74,23.75,36200.0,12.8171,12.8171,12.8009,12.8063,36200.0
2006-02-13 12:50:00,23.75,23.75,23.75,23.75,30600.0,12.8063,12.8063,12.8063,12.8063,30600.0
2006-02-13 13:00:00,23.75,23.77,23.75,23.75,108600.0,12.8063,12.8171,12.8063,12.8063,108600.0
2006-02-13 13:10:00,23.75,23.75,23.75,23.75,45600.0,12.8063,12.8063,12.8063,12.8063,45600.0
2006-02-13 13:20:00,23.75,23.78,23.75,23.78,35200.0,12.8063,12.8225,12.8063,12.8225,35200.0
2006-02-13 13:30:00,23.78,23.78,23.75,23.75,103800.0,12.8225,12.8225,12.8063,12.8063,103800.0
2006-02-13 13:40:00,23.75,23.8,23.75,23.78,113800.0,12.8063,12.8333,12.8063,12.8225,113800.0
2006-02-13 13:50:00,23.79,23.79,23.77,23.78,29600.0,12.8279,12.8279,12.8171,12.8225,29600.0
2006-02-13 14:00:00,23.78,23.78,23.75,23.75,21400.0,12.8225,12.8225,12.8063,12.8063,21400.0
2006-02-13 14:10:00,23.75,23.76,23.74,23.75,51200.0,12.8063,12.8117,12.8009,12.8063,51200.0
2006-02-13 14:20:00,23.75,23.76,23.75,23.75,52000.0,12.8063,12.8117,12.8063,12.8063,52000.0
2006-02-13 14:30:00,23.75,23.78,23.74,23.77,121200.0,12.8063,12.8225,12.8009,12.8171,121200.0
2006-02-13 14:40:00,23.77,23.78,23.76,23.77,34600.0,12.8171,12.8225,12.8117,12.8171,34600.0
2006-02-13 14:50:00,23.77,23.78,23.76,23.77,105400.0,12.8171,12.8225,12.8117,12.8171,105400.0
2006-02-13 15:00:00,23.77,23.8,23.77,23.79,52400.0,12.8171,12.8333,12.8171,12.8279,52400.0
2006-02-13 15:10:00,23.79,23.8,23.78,23.78,498600.0,12.8279,12.8333,12.8225,12.8225,498600.0
2006-02-13 15:20:00,23.78,23.83,23.78,23.83,57200.0,12.8225,12.8494,12.8225,12.8494,57200.0
2006-02-13 15:30:00,23.83,23.88,23.83,23.84,129600.0,12.8494,12.8764,12.8494,12.8548,129600.0
2006-02-13 15:40:00,23.84,23.86,23.83,23.86,100600.0,12.8548,12.8656,12.8494,12.8656,100600.0
2006-02-13 15:50:00,23.85,23.87,23.81,23.81,110600.0,12.8602,12.871,12.8387,12.8387,110600.0
2006-02-14 09:30:00,23.8,23.86,23.8,23.82,112200.0,12.8333,12.8656,12.8333,12.8441,112200.0
2006-02-14 09:40:00,23.82,23.83,23.8,23.81,233800.0,12.8441,12.8494,12.8333,12.8387,233800.0
2006-02-14 09:50:00,23.82,23.83,23.77,23.79,185800.0,12.8441,12.8494,12.8171,12.8279,185800.0
2006-02-14 10:00:00,23.81,23.83,23.79,23.83,200600.0,12.8387,12.8494,12.8279,12.8494,200600.0
2006-02-14 10:10:00,23.83,23.83,23.79,23.81,181400.0,12.8494,12.8494,12.8279,12.8387,181400.0
2006-02-14 10:20:00,23.81,23.83,23.81,23.82,77400.0,12.8387,12.8494,12.8387,12.8441,77400.0
2006-02-14 10:30:00,23.82,23.82,23.78,23.8,85200.0,12.8441,12.8441,12.8225,12.8333,85200.0
2006-02-14 10:40:00,23.79,23.8,23.79,23.79,56800.0,12.8279,12.8333,12.8279,12.8279,56800.0
2006-02-14 10:50:00,23.78,23.82,23.78,23.81,120200.0,12.8225,12.8441,12.8225,12.8387,120200.0
2006-02-14 11:00:00,23.82,23.84,23.8,23.81,288600.0,12.8441,12.8548,12.8333,12.8387,288600.0
2006-02-14 11:10:00,23.8,23.85,23.8,23.83,100200.0,12.8333,12.8602,12.8333,12.8494,100200.0
2006-02-14 11:20:00,23.83,23.84,23.82,23.83,201600.0,12.8494,12.8548,12.8441,12.8494,201600.0
2006-02-14 11:30:00,23.83,23.84,23.82,23.83,239000.0,12.8494,12.8548,12.8441,12.8494,239000.0
2006-02-14 11:40:00,23.82,23.84,23.81,23.82,117400.0,12.8441,12.8548,12.8387,12.8441,117400.0
2006-02-14 11:50:00,23.81,23.86,23.81,23.85,174200.0,12.8387,12.8656,12.8387,12.8602,174200.0
2006-02-14 12:00:00,23.85,23.86,23.84,23.84,129200.0,12.8602,12.8656,12.8548,12.8548,129200.0
2006-02-14 12:10:00,23.84,23.85,23.82,23.84,33000.0,12.8548,12.8602,12.8441,12.8548,33000.0
2006-02-14 12:20:00,23.84,23.84,23.8,23.8,37200.0,12.8548,12.8548,12.8333,12.8333,37200.0
2006-02-14 12:30:00,23.79,23.81,23.79,23.81,35200.0,12.8279,12.8387,12.8279,12.8387,35200.0
2006-02-14 12:40:00,23.81,23.81,23.78,23.78,34600.0,12.8387,12.8387,12.8225,12.8225,34600.0
2006-02-14 12:50:00,23.79,23.79,23.75,23.76,57800.0,12.8279,12.8279,12.8063,12.8117,57800.0
2006-02-14 13:00:00,23.75,23.79,23.75,23.79,24200.0,12.8063,12.8279,12.8063,12.8279,24200.0
2006-02-14 13:10:00,23.79,23.81,23.78,23.81,126800.0,12.8279,12.8387,12.8225,12.8387,126800.0
2006-02-14 13:20:00,23.81,23.81,23.8,23.81,28400.0,12.8387,12.8387,12.8333,12.8387,28400.0
2006-02-14 13:30:00,23.81,23.81,23.8,23.81,98600.0,12.8387,12.8387,12.8333,12.8387,98600.0
2006-02-14 13:40:00,23.81,23.82,23.8,23.81,69600.0,12.8387,12.8441,12.8333,12.8387,69600.0
2006-02-14 13:50:00,23.81,23.84,23.81,23.81,83800.0,12.8387,12.8548,12.8387,12.8387,83800.0
2006-02-14 14:00:00,23.81,23.83,23.81,23.82,172600.0,12.8387,12.8494,12.8387,12.8441,172600.0
2006-02-14 14:10:00,23.83,23.83,23.8,23.82,100400.0,12.8494,12.8494,12.8333,12.8441,100400.0
2006-02-14 14:20:00,23.81,23.83,23.81,23.82,231200.0,12.8387,12.8494,12.8387,12.8441,231200.0
2006-02-14 14:30:00,23.82,23.83,23.81,23.81,147600.0,12.8441,12.8494,12.8387,12.8387,147600.0
2006-02-14 14:40:00,23.82,23.82,23.81,23.82,54200.0,12.8441,12.8441,12.8387,12.8441,54200.0
2006-02-14 14:50:00,23.82,23.83,23.81,23.82,168000.0,12.8441,12.8494,12.8387,12.8441,168000.0
2006-02-14 15:00:00,23.83,23.83,23.81,23.82,61400.0,12.8494,12.8494,12.8387,12.8441,61400.0
2006-02-14 15:10:00,23.82,23.85,23.81,23.84,142000.0,12.8441,12.8602,12.8387,12.8548,142000.0
2006-02-14 15:20:00,23.83,23.85,23.82,23.84,70600.0,12.8494,12.8602,12.8441,12.8548,70600.0
2006-02-14 15:30:00,23.84,23.85,23.83,23.84,77000.0,12.8548,12.8602,12.8494,12.8548,77000.0
2006-02-14 15:40:00,23.85,23.86,23.82,23.82,168000.0,12.8602,12.8656,12.8441,12.8441,168000.0
2006-02-14 15:50:00,23.82,23.83,23.81,23.82,189400.0,12.8441,12.8494,12.8387,12.8441,189400.0
2006-02-15 09:30:00,23.84,23.84,23.81,23.82,50400.0,12.8548,12.8548,12.8387,12.8441,50400.0
2006-02-15 09:40:00,23.82,23.87,23.82,23.85,238600.0,12.8441,12.871,12.8441,12.8602,238600.0
2006-02-15 09:50:00,23.86,23.87,23.84,23.86,65000.0,12.8656,12.871,12.8548,12.8656,65000.0
2006-02-15 10:00:00,23.86,23.9,23.85,23.9,93800.0,12.8656,12.8872,12.8602,12.8872,93800.0
2006-02-15 10:10:00,23.9,23.9,23.86,23.9,74600.0,12.8872,12.8872,12.8656,12.8872,74600.0
2006-02-15 10:20:00,23.91,23.99,23.9,23.92,104400.0,12.8926,12.9357,12.8872,12.898,104400.0
2006-02-15 10:30:00,23.92,23.96,23.9,23.9,148000.0,12.898,12.9195,12.8872,12.8872,148000.0
2006-02-15 10:40:00,23.9,23.91,23.89,23.9,38400.0,12.8872,12.8926,12.8818,12.8872,38400.0
2006-02-15 10:50:00,23.91,23.91,23.88,23.9,37400.0,12.8926,12.8926,12.8764,12.8872,37400.0
2006-02-15 11:00:00,23.9,23.9,23.85,23.85,29200.0,12.8872,12.8872,12.8602,12.8602,29200.0
2006-02-15 11:10:00,23.86,23.86,23.83,23.83,50600.0,12.8656,12.8656,12.8494,12.8494,50600.0
2006-02-15 11:20:00,23.83,23.88,23.83,23.88,99400.0,12.8494,12.8764,12.8494,12.8764,99400.0
2006-02-15 11:30:00,23.87,23.9,23.85,23.87,74400.0,12.871,12.8872,12.8602,12.871,74400.0
2006-02-15 11:40:00,23.88,23.89,23.85,23.86,34200.0,12.8764,12.8818,12.8602,12.8656,34200.0
2006-02-15 11:50:00,23.86,23.89,23.85,23.86,52200.0,12.8656,12.8818,12.8602,12.8656,52200.0
2006-02-15 12:00:00,23.87,23.88,23.86,23.88,42600.0,12.871,12.8764,12.8656,12.8764,42600.0
2006-02-15 12:10:00,23.88,23.9,23.84,23.85,51200.0,12.8764,12.8872,12.8548,12.8602,51200.0
2006-02-15 12:20:00,23.86,23.89,23.85,23.88,28600.0,12.8656,12.8818,12.8602,12.8764,28600.0
2006-02-15 12:30:00,23.87,23.87,23.83,23.85,41800.0,12.871,12.871,12.8494,12.8602,41800.0
2006-02-15 12:40:00,23.85,23.87,23.84,23.86,29600.0,12.8602,12.871,12.8548,12.8656,29600.0
2006-02-15 12:50:00,23.86,23.89,23.85,23.86,43000.0,12.8656,12.8818,12.8602,12.8656,43000.0
2006-02-15 13:00:00,23.86,23.89,23.86,23.89,48400.0,12.8656,12.8818,12.8656,12.8818,48400.0
2006-02-15 13:10:00,23.9,23.9,23.88,23.89,19800.0,12.8872,12.8872,12.8764,12.8818,19800.0
2006-02-15 13:20:00,23.9,23.9,23.88,23.88,8800.0,12.8872,12.8872,12.8764,12.8764,8800.0
2006-02-15 13:30:00,23.88,23.9,23.88,23.89,27000.0,12.8764,12.8872,12.8764,12.8818,27000.0
2006-02-15 13:40:00,23.89,23.9,23.86,23.87,21600.0,12.8818,12.8872,12.8656,12.871,21600.0
2006-02-15 13:50:00,23.88,23.92,23.88,23.92,59400.0,12.8764,12.898,12.8764,12.898,59400.0
2006-02-15 14:00:00,23.92,23.93,23.89,23.91,62600.0,12.898,12.9034,12.8818,12.8926,62600.0
2006-02-15 14:10:00,23.91,23.94,23.91,23.94,51000.0,12.8926,12.9088,12.8926,12.9088,51000.0
2006-02-15 14:20:00,23.95,23.98,23.93,23.98,96800.0,12.9141,12.9303,12.9034,12.9303,96800.0
2006-02-15 14:30:00,23.98,23.99,23.96,23.98,57600.0,12.9303,12.9357,12.9195,12.9303,57600.0
2006-02-15 14:40:00,23.98,24.0,23.97,23.98,93000.0,12.9303,12.9411,12.9249,12.9303,93000.0
2006-02-15 14:50:00,23.98,24.0,23.98,24.0,74000.0,12.9303,12.9411,12.9303,12.9411,74000.0
2006-02-15 15:00:00,24.0,24.01,23.97,24.0,47400.0,12.9411,12.9465,12.9249,12.9411,47400.0
2006-02-15 15:10:00,24.0,24.0,23.97,23.98,27200.0,12.9411,12.9411,12.9249,12.9303,27200.0
2006-02-15 15:20:00,23.98,24.04,23.98,24.03,75400.0,12.9303,12.9627,12.9303,12.9573,75400.0
2006-02-15 15:30:00,24.03,24.08,24.03,24.08,71400.0,12.9573,12.9842,12.9573,12.9842,71400.0
2006-02-15 15:40:00,24.08,24.08,24.03,24.04,99800.0,12.9842,12.9842,12.9573,12.9627,99800.0
2006-02-15 15:50:00,24.04,24.05,23.99,24.0,328000.0,12.9627,12.9681,12.9357,12.9411,328000.0
2006-02-16 09:30:00,24.0,24.0,23.95,23.97,58600.0,12.9411,12.9411,12.9141,12.9249,58600.0
2006-02-16 09:40:00,23.97,23.99,23.95,23.99,25600.0,12.9249,12.9357,12.9141,12.9357,25600.0
2006-02-16 09:50:00,23.99,24.0,23.98,23.99,49200.0,12.9357,12.9411,12.9303,12.9357,49200.0
2006-02-16 10:00:00,23.99,23.99,23.93,23.95,39000.0,12.9357,12.9357,12.9034,12.9141,39000.0
2006-02-16 10:10:00,23.93,23.95,23.91,23.93,45800.0,12.9034,12.9141,12.8926,12.9034,45800.0
2006-02-16 10:20:00,23.95,23.99,23.93,23.98,40600.0,12.9141,12.9357,12.9034,12.9303,40600.0
2006-02-16 10:30:00,23.97,23.98,23.93,23.95,43200.0,12.9249,12.9303,12.9034,12.9141,43200.0
2006-02-16 10:40:00,23.95,23.98,23.95,23.96,44000.0,12.9141,12.9303,12.9141,12.9195,44000.0
2006-02-16 10:50:00,23.97,24.0,23.97,23.99,39600.0,12.9249,12.9411,12.9249,12.9357,39600.0
2006-02-16 11:00:00,23.99,24.0,23.97,23.99,65400.0,12.9357,12.9411,12.9249,12.9357,65400.0
2006-02-16 11:10:00,23.98,24.0,23.97,23.99,34400.0,12.9303,12.9411,12.9249,12.9357,34400.0
2006-02-16 11:20:00,23.98,24.01,23.98,24.01,86600.0,12.9303,12.9465,12.9303,12.9465,86600.0
2006-02-16 11:30:00,24.01,24.02,23.99,24.0,101200.0,12.9465,12.9519,12.9357,12.9411,101200.0
2006-02-16 11:40:00,24.0,24.0,23.98,24.0,35400.0,12.9411,12.9411,12.9303,12.9411,35400.0
2006-02-16 11:50:00,24.0,24.0,23.97,24.0,46400.0,12.9411,12.9411,12.9249,12.9411,46400.0
2006-02-16 12:00:00,24.0,24.0,23.98,23.99,58800.0,12.9411,12.9411,12.9303,12.9357,58800.0
2006-02-16 12:10:00,23.99,24.02,23.99,24.0,91000.0,12.9357,12.9519,12.9357,12.9411,91000.0
2006-02-16 12:20:00,24.0,24.07,24.0,24.05,38400.0,12.9411,12.9789,12.9411,12.9681,38400.0
2006-02-16 12:30:00,24.05,24.05,24.03,24.05,55800.0,12.9681,12.9681,12.9573,12.9681,55800.0
2006-02-16 12:40:00,24.05,24.05,24.02,24.03,151200.0,12.9681,12.9681,12.9519,12.9573,151200.0
2006-02-16 12:50:00,24.02,24.05,24.02,24.03,28600.0,12.9519,12.9681,12.9519,12.9573,28600.0
2006-02-16 13:00:00,24.03,24.05,24.03,24.05,28800.0,12.9573,12.9681,12.9573,12.9681,28800.0
2006-02-16 13:10:00,24.05,24.05,24.04,24.05,45600.0,12.9681,12.9681,12.9627,12.9681,45600.0
2006-02-16 13:20:00,24.05,24.07,24.05,24.07,33400.0,12.9681,12.9789,12.9681,12.9789,33400.0
2006-02-16 13:30:00,24.07,24.08,24.05,24.05,46600.0,12.9789,12.9842,12.9681,12.9681,46600.0
2006-02-16 13:40:00,24.06,24.08,24.06,24.07,22400.0,12.9735,12.9842,12.9735,12.9789,22400.0
2006-02-16 13:50:00,24.07,24.09,24.06,24.09,41200.0,12.9789,12.9896,12.9735,12.9896,41200.0
2006-02-16 14:00:00,24.09,24.1,24.06,24.08,83200.0,12.9896,12.995,12.9735,12.9842,83200.0
2006-02-16 14:10:00,24.07,24.12,24.07,24.1,48400.0,12.9789,13.0058,12.9789,12.995,48400.0
2006-02-16 14:20:00,24.1,24.13,24.09,24.12,291400.0,12.995,13.0112,12.9896,13.0058,291400.0
2006-02-16 14:30:00,24.12,24.15,24.11,24.15,218800.0,13.0058,13.022,13.0004,13.022,218800.0
2006-02-16 14:40:00,24.14,24.17,24.14,24.16,83000.0,13.0166,13.0328,13.0166,13.0274,83000.0
2006-02-16 14:50:00,24.16,24.18,24.16,24.18,120400.0,13.0274,13.0382,13.0274,13.0382,120400.0
2006-02-16 15:00:00,24.17,24.18,24.15,24.17,107600.0,13.0328,13.0382,13.022,13.0328,107600.0
2006-02-16 15:10:00,24.17,24.2,24.16,24.19,200800.0,13.0328,13.049,13.0274,13.0436,200800.0
2006-02-16 15:20:00,24.19,24.22,24.18,24.22,79600.0,13.0436,13.0597,13.0382,13.0597,79600.0
2006-02-16 15:30:00,24.22,24.23,24.21,24.23,146400.0,13.0597,13.0651,13.0543,13.0651,146400.0
2006-02-16 15:40:00,24.23,24.25,24.21,24.21,276000.0,13.0651,13.0759,13.0543,13.0543,276000.0
2006-02-16 15:50:00,24.22,24.29,24.21,24.27,757000.0,13.0597,13.0975,13.0543,13.0867,757000.0
2006-02-17 09:30:00,24.32,24.43,24.23,24.27,379600.0,13.1137,13.173,13.0651,13.0867,379600.0
2006-02-17 09:40:00,24.27,24.28,24.23,24.27,110400.0,13.0867,13.0921,13.0651,13.0867,110400.0
2006-02-17 09:50:00,24.25,24.28,24.25,24.25,66400.0,13.0759,13.0921,13.0759,13.0759,66400.0
2006-02-17 10:00:00,24.25,24.3,24.23,24.3,104000.0,13.0759,13.1029,13.0651,13.1029,104000.0
2006-02-17 10:10:00,24.3,24.32,24.29,24.32,66000.0,13.1029,13.1137,13.0975,13.1137,66000.0
2006-02-17 10:20:00,24.32,24.36,24.25,24.25,92200.0,13.1137,13.1352,13.0759,13.0759,92200.0
2006-02-17 10:30:00,24.25,24.27,24.19,24.21,117800.0,13.0759,13.0867,13.0436,13.0543,117800.0
2006-02-17 10:40:00,24.21,24.23,24.16,24.21,112200.0,13.0543,13.0651,13.0274,13.0543,112200.0
2006-02-17 10:50:00,24.21,24.23,24.2,24.23,78600.0,13.0543,13.0651,13.049,13.0651,78600.0
2006-02-17 11:00:00,24.22,24.25,24.2,24.25,86200.0,13.0597,13.0759,13.049,13.0759,86200.0
2006-02-17 11:10:00,24.25,24.33,24.25,24.32,71200.0,13.0759,13.1191,13.0759,13.1137,71200.0
2006-02-17 11:20:00,24.32,24.32,24.29,24.29,36200.0,13.1137,13.1137,13.0975,13.0975,36200.0
2006-02-17 11:30:00,24.29,24.31,24.29,24.3,33000.0,13.0975,13.1083,13.0975,13.1029,33000.0
2006-02-17 11:40:00,24.3,24.31,24.28,24.3,38800.0,13.1029,13.1083,13.0921,13.1029,38800.0
2006-02-17 11:50:00,24.29,24.31,24.29,24.31,17200.0,13.0975,13.1083,13.0975,13.1083,17200.0
2006-02-17 12:00:00,24.31,24.36,24.31,24.36,48400.0,13.1083,13.1352,13.1083,13.1352,48400.0
2006-02-17 12:10:00,24.36,24.38,24.36,24.38,387400.0,13.1352,13.146,13.1352,13.146,387400.0
2006-02-17 12:20:00,24.37,24.39,24.36,24.38,49600.0,13.1406,13.1514,13.1352,13.146,49600.0
2006-02-17 12:30:00,24.37,24.4,24.37,24.39,60400.0,13.1406,13.1568,13.1406,13.1514,60400.0
2006-02-17 12:40:00,24.39,24.41,24.39,24.4,12000.0,13.1514,13.1622,13.1514,13.1568,12000.0
2006-02-17 12:50:00,24.4,24.44,24.4,24.43,29600.0,13.1568,13.1784,13.1568,13.173,29600.0
2006-02-17 13:00:00,24.44,24.47,24.43,24.46,39200.0,13.1784,13.1945,13.173,13.1891,39200.0
2006-02-17 13:10:00,24.47,24.56,24.47,24.56,161800.0,13.1945,13.2431,13.1945,13.2431,161800.0
2006-02-17 13:20:00,24.56,24.58,24.54,24.54,169600.0,13.2431,13.2539,13.2323,13.2323,169600.0
2006-02-17 13:30:00,24.54,24.56,24.54,24.55,71200.0,13.2323,13.2431,13.2323,13.2377,71200.0
2006-02-17 13:40:00,24.55,24.55,24.52,24.52,78000.0,13.2377,13.2377,13.2215,13.2215,78000.0
2006-02-17 13:50:00,24.52,24.52,24.48,24.49,39600.0,13.2215,13.2215,13.1999,13.2053,39600.0
2006-02-17 14:00:00,24.48,24.5,24.48,24.49,45200.0,13.1999,13.2107,13.1999,13.2053,45200.0
2006-02-17 14:10:00,24.49,24.5,24.48,24.48,37800.0,13.2053,13.2107,13.1999,13.1999,37800.0
2006-02-17 14:20:00,24.49,24.54,24.48,24.53,138800.0,13.2053,13.2323,13.1999,13.2269,138800.0
2006-02-17 14:30:00,24.53,24.54,24.52,24.52,95400.0,13.2269,13.2323,13.2215,13.2215,95400.0
2006-02-17 14:40:00,24.51,24.51,24.49,24.51,73200.0,13.2161,13.2161,13.2053,13.2161,73200.0
2006-02-17 14:50:00,24.51,24.52,24.5,24.5,103400.0,13.2161,13.2215,13.2107,13.2107,103400.0
2006-02-17 15:00:00,24.5,24.5,24.5,24.5,38200.0,13.2107,13.2107,13.2107,13.2107,38200.0
2006-02-17 15:10:00,24.5,24.5,24.49,24.49,93400.0,13.2107,13.2107,13.2053,13.2053,93400.0
2006-02-17 15:20:00,24.49,24.49,24.45,24.45,88600.0,13.2053,13.2053,13.1838,13.1838,88600.0
2006-02-17 15:30:00,24.45,24.47,24.43,24.47,109800.0,13.1838,13.1945,13.173,13.1945,109800.0
2006-02-17 15:40:00,24.46,24.48,24.45,24.47,111000.0,13.1891,13.1999,13.1838,13.1945,111000.0
2006-02-17 15:50:00,24.48,24.48,24.46,24.47,150000.0,13.1999,13.1999,13.1891,13.1945,150000.0
2006-02-21 09:30:00,24.5,24.6,24.49,24.53,134600.0,13.2107,13.2646,13.2053,13.2269,134600.0
2006-02-21 09:40:00,24.53,24.56,24.5,24.5,101600.0,13.2269,13.2431,13.2107,13.2107,101600.0
2006-02-21 09:50:00,24.5,24.54,24.5,24.53,29400.0,13.2107,13.2323,13.2107,13.2269,29400.0
2006-02-21 10:00:00,24.53,24.55,24.48,24.48,69600.0,13.2269,13.2377,13.1999,13.1999,69600.0
2006-02-21 10:10:00,24.48,24.49,24.41,24.41,130200.0,13.1999,13.2053,13.1622,13.1622,130200.0
2006-02-21 10:20:00,24.41,24.43,24.38,24.42,98200.0,13.1622,13.173,13.146,13.1676,98200.0
2006-02-21 10:30:00,24.43,24.5,24.42,24.48,113200.0,13.173,13.2107,13.1676,13.1999,113200.0
2006-02-21 10:40:00,24.49,24.49,24.39,24.4,68600.0,13.2053,13.2053,13.1514,13.1568,68600.0
2006-02-21 10:50:00,24.39,24.44,24.39,24.43,50200.0,13.1514,13.1784,13.1514,13.173,50200.0
2006-02-21 11:00:00,24.42,24.48,24.42,24.48,52000.0,13.1676,13.1999,13.1676,13.1999,52000.0
2006-02-21 11:10:00,24.48,24.49,24.48,24.48,40800.0,13.1999,13.2053,13.1999,13.1999,40800.0
2006-02-21 11:20:00,24.48,24.48,24.46,24.48,31200.0,13.1999,13.1999,13.1891,13.1999,31200.0
2006-02-21 11:30:00,24.48,24.5,24.47,24.5,30600.0,13.1999,13.2107,13.1945,13.2107,30600.0
2006-02-21 11:40:00,24.5,24.5,24.48,24.48,19200.0,13.2107,13.2107,13.1999,13.1999,19200.0
2006-02-21 11:50:00,24.48,24.48,24.43,24.43,41600.0,13.1999,13.1999,13.173,13.173,41600.0
2006-02-21 12:00:00,24.43,24.45,24.43,24.45,29600.0,13.173,13.1838,13.173,13.1838,29600.0
2006-02-21 12:10:00,24.45,24.48,24.45,24.47,23800.0,13.1838,13.1999,13.1838,13.1945,23800.0
2006-02-21 12:20:00,24.48,24.49,24.47,24.49,18000.0,13.1999,13.2053,13.1945,13.2053,18000.0
2006-02-21 12:30:00,24.49,24.51,24.48,24.5,46000.0,13.2053,13.2161,13.1999,13.2107,46000.0
2006-02-21 12:40:00,24.5,24.53,24.49,24.52,39600.0,13.2107,13.2269,13.2053,13.2215,39600.0
2006-02-21 12:50:00,24.53,24.53,24.51,24.52,243600.0,13.2269,13.2269,13.2161,13.2215,243600.0
2006-02-21 13:00:00,24.52,24.53,24.51,24.52,73000.0,13.2215,13.2269,13.2161,13.2215,73000.0
2006-02-21 13:10:00,24.52,24.52,24.49,24.5,30800.0,13.2215,13.2215,13.2053,13.2107,30800.0
2006-02-21 13:20:00,24.5,24.58,24.48,24.5,65800.0,13.2107,13.2539,13.1999,13.2107,65800.0
2006-02-21 13:30:00,24.5,24.51,24.49,24.5,42200.0,13.2107,13.2161,13.2053,13.2107,42200.0
2006-02-21 13:40:00,24.51,24.53,24.5,24.52,55400.0,13.2161,13.2269,13.2107,13.2215,55400.0
2006-02-21 13:50:00,24.52,24.53,24.49,24.5,46200.0,13.2215,13.2269,13.2053,13.2107,46200.0
2006-02-21 14:00:00,24.5,24.54,24.46,24.47,130600.0,13.2107,13.2323,13.1891,13.1945,130600.0
2006-02-21 14:10:00,24.47,24.48,24.43,24.46,38000.0,13.1945,13.1999,13.173,13.1891,38000.0
2006-02-21 14:20:00,24.46,24.48,24.43,24.46,31600.0,13.1891,13.1999,13.173,13.1891,31600.0
2006-02-21 14:30:00,24.46,24.48,24.44,24.46,45800.0,13.1891,13.1999,13.1784,13.1891,45800.0
2006-02-21 14:40:00,24.46,24.48,24.45,24.46,62400.0,13.1891,13.1999,13.1838,13.1891,62400.0
2006-02-21 14:50:00,24.46,24.46,24.41,24.41,45000.0,13.1891,13.1891,13.1622,13.1622,45000.0
2006-02-21 15:00:00,24.41,24.43,24.41,24.43,239600.0,13.1622,13.173,13.1622,13.173,239600.0
2006-02-21 15:10:00,24.43,24.43,24.41,24.42,35400.0,13.173,13.173,13.1622,13.1676,35400.0
2006-02-21 15:20:00,24.42,24.44,24.42,24.43,58800.0,13.1676,13.1784,13.1676,13.173,58800.0
2006-02-21 15:30:00,24.43,24.43,24.4,24.41,175400.0,13.173,13.173,13.1568,13.1622,175400.0
2006-02-21 15:40:00,24.4,24.44,24.4,24.44,60600.0,13.1568,13.1784,13.1568,13.1784,60600.0
2006-02-21 15:50:00,24.44,24.45,24.41,24.42,63000.0,13.1784,13.1838,13.1622,13.1676,63000.0
2006-02-22 09:30:00,24.5,24.58,24.5,24.56,77000.0,13.2107,13.2539,13.2107,13.2431,77000.0
2006-02-22 09:40:00,24.57,24.64,24.56,24.59,77600.0,13.2485,13.2862,13.2431,13.2592,77600.0
2006-02-22 09:50:00,24.58,24.58,24.5,24.5,726200.0,13.2539,13.2539,13.2107,13.2107,726200.0
2006-02-22 10:00:00,24.5,24.53,24.46,24.46,93800.0,13.2107,13.2269,13.1891,13.1891,93800.0
2006-02-22 10:10:00,24.45,24.46,24.43,24.46,41200.0,13.1838,13.1891,13.173,13.1891,41200.0
2006-02-22 10:20:00,24.46,24.48,24.45,24.46,41200.0,13.1891,13.1999,13.1838,13.1891,41200.0
2006-02-22 10:30:00,24.46,24.5,24.46,24.47,65400.0,13.1891,13.2107,13.1891,13.1945,65400.0
2006-02-22 10:40:00,24.47,24.47,24.45,24.47,44400.0,13.1945,13.1945,13.1838,13.1945,44400.0
2006-02-22 10:50:00,24.47,24.5,24.43,24.43,84000.0,13.1945,13.2107,13.173,13.173,84000.0
2006-02-22 11:00:00,24.45,24.46,24.44,24.45,93600.0,13.1838,13.1891,13.1784,13.1838,93600.0
2006-02-22 11:10:00,24.45,24.47,24.44,24.45,31600.0,13.1838,13.1945,13.1784,13.1838,31600.0
2006-02-22 11:20:00,24.45,24.47,24.43,24.43,52800.0,13.1838,13.1945,13.173,13.173,52800.0
2006-02-22 11:30:00,24.43,24.44,24.41,24.43,83200.0,13.173,13.1784,13.1622,13.173,83200.0
2006-02-22 11:40:00,24.43,24.43,24.42,24.43,228400.0,13.173,13.173,13.1676,13.173,228400.0
2006-02-22 11:50:00,24.45,24.45,24.39,24.39,94800.0,13.1838,13.1838,13.1514,13.1514,94800.0
2006-02-22 12:00:00,24.39,24.4,24.36,24.39,98800.0,13.1514,13.1568,13.1352,13.1514,98800.0
2006-02-22 12:10:00,24.38,24.39,24.35,24.37,115600.0,13.146,13.1514,13.1298,13.1406,115600.0
2006-02-22 12:20:00,24.37,24.41,24.36,24.38,51000.0,13.1406,13.1622,13.1352,13.146,51000.0
2006-02-22 12:30:00,24.37,24.4,24.35,24.39,38400.0,13.1406,13.1568,13.1298,13.1514,38400.0
2006-02-22 12:40:00,24.39,24.42,24.39,24.41,19600.0,13.1514,13.1676,13.1514,13.1622,19600.0
2006-02-22 12:50:00,24.4,24.42,24.4,24.42,31800.0,13.1568,13.1676,13.1568,13.1676,31800.0
2006-02-22 13:00:00,24.42,24.45,24.41,24.43,541200.0,13.1676,13.1838,13.1622,13.173,541200.0
2006-02-22 13:10:00,24.43,24.43,24.42,24.43,11600.0,13.173,13.173,13.1676,13.173,11600.0
2006-02-22 13:20:00,24.43,24.47,24.43,24.46,69000.0,13.173,13.1945,13.173,13.1891,69000.0
2006-02-22 13:30:00,24.46,24.46,24.44,24.46,51400.0,13.1891,13.1891,13.1784,13.1891,51400.0
2006-02-22 13:40:00,24.46,24.46,24.44,24.44,58400.0,13.1891,13.1891,13.1784,13.1784,58400.0
2006-02-22 13:50:00,24.43,24.44,24.42,24.43,27200.0,13.173,13.1784,13.1676,13.173,27200.0
2006-02-22 14:00:00,24.43,24.43,24.42,24.42,26600.0,13.173,13.173,13.1676,13.1676,26600.0
2006-02-22 14:10:00,24.42,24.43,24.41,24.41,79200.0,13.1676,13.173,13.1622,13.1622,79200.0
2006-02-22 14:20:00,24.41,24.42,24.39,24.39,37400.0,13.1622,13.1676,13.1514,13.1514,37400.0
2006-02-22 14:30:00,24.4,24.4,24.39,24.4,79600.0,13.1568,13.1568,13.1514,13.1568,79600.0
2006-02-22 14:40:00,24.4,24.4,24.37,24.38,178200.0,13.1568,13.1568,13.1406,13.146,178200.0
2006-02-22 14:50:00,24.38,24.4,24.37,24.4,63600.0,13.146,13.1568,13.1406,13.1568,63600.0
2006-02-22 15:00:00,24.4,24.4,24.36,24.37,96000.0,13.1568,13.1568,13.1352,13.1406,96000.0
2006-02-22 15:10:00,24.38,24.39,24.37,24.38,60400.0,13.146,13.1514,13.1406,13.146,60400.0
2006-02-22 15:20:00,24.38,24.41,24.38,24.41,86200.0,13.146,13.1622,13.146,13.1622,86200.0
2006-02-22 15:30:00,24.4,24.41,24.4,24.4,293400.0,13.1568,13.1622,13.1568,13.1568,293400.0
2006-02-22 15:40:00,24.4,24.42,24.4,24.41,167600.0,13.1568,13.1676,13.1568,13.1622,167600.0
2006-02-22 15:50:00,24.4,24.41,24.37,24.39,316600.0,13.1568,13.1622,13.1406,13.1514,316600.0
2006-02-23 09:30:00,24.45,24.47,24.4,24.45,78000.0,13.1838,13.1945,13.1568,13.1838,78000.0
2006-02-23 09:40:00,24.45,24.45,24.4,24.41,57000.0,13.1838,13.1838,13.1568,13.1622,57000.0
2006-02-23 09:50:00,24.41,24.5,24.4,24.5,77200.0,13.1622,13.2107,13.1568,13.2107,77200.0
2006-02-23 10:00:00,24.5,24.5,24.45,24.48,65800.0,13.2107,13.2107,13.1838,13.1999,65800.0
2006-02-23 10:10:00,24.48,24.5,24.43,24.43,63800.0,13.1999,13.2107,13.173,13.173,63800.0
2006-02-23 10:20:00,24.42,24.43,24.4,24.42,60200.0,13.1676,13.173,13.1568,13.1676,60200.0
2006-02-23 10:30:00,24.41,24.42,24.38,24.4,53800.0,13.1622,13.1676,13.146,13.1568,53800.0
2006-02-23 10:40:00,24.4,24.47,24.39,24.46,53600.0,13.1568,13.1945,13.1514,13.1891,53600.0
2006-02-23 10:50:00,24.47,24.48,24.45,24.45,24200.0,13.1945,13.1999,13.1838,13.1838,24200.0
2006-02-23 11:00:00,24.46,24.48,24.43,24.48,71600.0,13.1891,13.1999,13.173,13.1999,71600.0
2006-02-23 11:10:00,24.48,24.5,24.48,24.49,70800.0,13.1999,13.2107,13.1999,13.2053,70800.0
2006-02-23 11:20:00,24.49,24.56,24.49,24.55,126600.0,13.2053,13.2431,13.2053,13.2377,126600.0
2006-02-23 11:30:00,24.56,24.58,24.54,24.55,65000.0,13.2431,13.2539,13.2323,13.2377,65000.0
2006-02-23 11:40:00,24.54,24.55,24.51,24.52,33600.0,13.2323,13.2377,13.2161,13.2215,33600.0
2006-02-23 11:50:00,24.52,24.54,24.52,24.53,51800.0,13.2215,13.2323,13.2215,13.2269,51800.0
2006-02-23 12:00:00,24.53,24.54,24.53,24.54,23400.0,13.2269,13.2323,13.2269,13.2323,23400.0
2006-02-23 12:10:00,24.54,24.58,24.54,24.58,32000.0,13.2323,13.2539,13.2323,13.2539,32000.0
2006-02-23 12:20:00,24.57,24.61,24.54,24.55,66200.0,13.2485,13.27,13.2323,13.2377,66200.0
2006-02-23 12:30:00,24.54,24.59,24.53,24.59,74600.0,13.2323,13.2592,13.2269,13.2592,74600.0
2006-02-23 12:40:00,24.59,24.62,24.58,24.61,39200.0,13.2592,13.2754,13.2539,13.27,39200.0
2006-02-23 12:50:00,24.61,24.61,24.6,24.6,14400.0,13.27,13.27,13.2646,13.2646,14400.0
2006-02-23 13:00:00,24.6,24.6,24.58,24.6,50000.0,13.2646,13.2646,13.2539,13.2646,50000.0
2006-02-23 13:10:00,24.59,24.61,24.59,24.61,56800.0,13.2592,13.27,13.2592,13.27,56800.0
2006-02-23 13:20:00,24.6,24.63,24.6,24.63,32400.0,13.2646,13.2808,13.2646,13.2808,32400.0
2006-02-23 13:30:00,24.63,24.63,24.58,24.58,39400.0,13.2808,13.2808,13.2539,13.2539,39400.0
2006-02-23 13:40:00,24.59,24.62,24.58,24.62,22800.0,13.2592,13.2754,13.2539,13.2754,22800.0
2006-02-23 13:50:00,24.63,24.63,24.61,24.61,16200.0,13.2808,13.2808,13.27,13.27,16200.0
2006-02-23 14:00:00,24.62,24.65,24.61,24.61,45200.0,13.2754,13.2916,13.27,13.27,45200.0
2006-02-23 14:10:00,24.61,24.62,24.6,24.6,42000.0,13.27,13.2754,13.2646,13.2646,42000.0
2006-02-23 14:20:00,24.59,24.62,24.58,24.62,39000.0,13.2592,13.2754,13.2539,13.2754,39000.0
2006-02-23 14:30:00,24.61,24.66,24.61,24.65,68200.0,13.27,13.297,13.27,13.2916,68200.0
2006-02-23 14:40:00,24.66,24.68,24.64,24.68,33800.0,13.297,13.3078,13.2862,13.3078,33800.0
2006-02-23 14:50:00,24.67,24.68,24.66,24.67,77600.0,13.3024,13.3078,13.297,13.3024,77600.0
2006-02-23 15:00:00,24.67,24.68,24.65,24.65,58800.0,13.3024,13.3078,13.2916,13.2916,58800.0
2006-02-23 15:10:00,24.65,24.65,24.61,24.63,38400.0,13.2916,13.2916,13.27,13.2808,38400.0
2006-02-23 15:20:00,24.63,24.63,24.59,24.59,57400.0,13.2808,13.2808,13.2592,13.2592,57400.0
2006-02-23 15:30:00,24.6,24.6,24.55,24.57,69000.0,13.2646,13.2646,13.2377,13.2485,69000.0
2006-02-23 15:40:00,24.57,24.59,24.56,24.58,79000.0,13.2485,13.2592,13.2431,13.2539,79000.0
2006-02-23 15:50:00,24.58,24.59,24.57,24.57,83800.0,13.2539,13.2592,13.2485,13.2485,83800.0
2006-02-24 09:30:00,24.57,24.69,24.54,24.61,71200.0,13.2485,13.3132,13.2323,13.27,71200.0
2006-02-24 09:40:00,24.61,24.63,24.53,24.58,84000.0,13.27,13.2808,13.2269,13.2539,84000.0
2006-02-24 09:50:00,24.57,24.63,24.52,24.56,48400.0,13.2485,13.2808,13.2215,13.2431,48400.0
2006-02-24 10:00:00,24.57,24.65,24.55,24.64,66000.0,13.2485,13.2916,13.2377,13.2862,66000.0
2006-02-24 10:10:00,24.66,24.68,24.59,24.6,36400.0,13.297,13.3078,13.2592,13.2646,36400.0
2006-02-24 10:20:00,24.6,24.61,24.57,24.61,58600.0,13.2646,13.27,13.2485,13.27,58600.0
2006-02-24 10:30:00,24.61,24.61,24.58,24.61,51600.0,13.27,13.27,13.2539,13.27,51600.0
2006-02-24 10:40:00,24.61,24.61,24.58,24.6,39000.0,13.27,13.27,13.2539,13.2646,39000.0
2006-02-24 10:50:00,24.6,24.65,24.58,24.64,40600.0,13.2646,13.2916,13.2539,13.2862,40600.0
2006-02-24 11:00:00,24.64,24.65,24.61,24.62,43400.0,13.2862,13.2916,13.27,13.2754,43400.0
2006-02-24 11:10:00,24.63,24.64,24.58,24.59,39800.0,13.2808,13.2862,13.2539,13.2592,39800.0
2006-02-24 11:20:00,24.59,24.61,24.58,24.59,66400.0,13.2592,13.27,13.2539,13.2592,66400.0
2006-02-24 11:30:00,24.59,24.6,24.58,24.59,40800.0,13.2592,13.2646,13.2539,13.2592,40800.0
2006-02-24 11:40:00,24.59,24.59,24.57,24.57,39400.0,13.2592,13.2592,13.2485,13.2485,39400.0
2006-02-24 11:50:00,24.58,24.61,24.58,24.61,24200.0,13.2539,13.27,13.2539,13.27,24200.0
2006-02-24 12:00:00,24.61,24.61,24.6,24.61,21000.0,13.27,13.27,13.2646,13.27,21000.0
2006-02-24 12:10:00,24.61,24.63,24.61,24.63,21600.0,13.27,13.2808,13.27,13.2808,21600.0
2006-02-24 12:20:00,24.62,24.65,24.61,24.65,41200.0,13.2754,13.2916,13.27,13.2916,41200.0
2006-02-24 12:30:00,24.65,24.65,24.63,24.65,23600.0,13.2916,13.2916,13.2808,13.2916,23600.0
2006-02-24 12:40:00,24.65,24.69,24.64,24.69,32600.0,13.2916,13.3132,13.2862,13.3132,32600.0
2006-02-24 12:50:00,24.69,24.71,24.69,24.7,29200.0,13.3132,13.324,13.3132,13.3186,29200.0
2006-02-24 13:00:00,24.7,24.7,24.68,24.68,45200.0,13.3186,13.3186,13.3078,13.3078,45200.0
2006-02-24 13:10:00,24.68,24.7,24.68,24.68,31200.0,13.3078,13.3186,13.3078,13.3078,31200.0
2006-02-24 13:20:00,24.69,24.69,24.68,24.69,30200.0,13.3132,13.3132,13.3078,13.3132,30200.0
2006-02-24 13:30:00,24.68,24.69,24.68,24.68,29400.0,13.3078,13.3132,13.3078,13.3078,29400.0
2006-02-24 13:40:00,24.68,24.69,24.67,24.68,34400.0,13.3078,13.3132,13.3024,13.3078,34400.0
2006-02-24 13:50:00,24.68,24.68,24.67,24.68,44200.0,13.3078,13.3078,13.3024,13.3078,44200.0
2006-02-24 14:00:00,24.68,24.7,24.68,24.69,54600.0,13.3078,13.3186,13.3078,13.3132,54600.0
2006-02-24 14:10:00,24.69,24.72,24.69,24.71,28000.0,13.3132,13.3293,13.3132,13.324,28000.0
2006-02-24 14:20:00,24.71,24.74,24.71,24.74,29400.0,13.324,13.3401,13.324,13.3401,29400.0
2006-02-24 14:30:00,24.73,24.74,24.72,24.74,47600.0,13.3347,13.3401,13.3293,13.3401,47600.0
2006-02-24 14:40:00,24.74,24.75,24.73,24.75,85200.0,13.3401,13.3455,13.3347,13.3455,85200.0
2006-02-24 14:50:00,24.75,24.77,24.75,24.75,64400.0,13.3455,13.3563,13.3455,13.3455,64400.0
2006-02-24 15:00:00,24.75,24.76,24.75,24.75,43600.0,13.3455,13.3509,13.3455,13.3455,43600.0
2006-02-24 15:10:00,24.75,24.77,24.74,24.76,90000.0,13.3455,13.3563,13.3401,13.3509,90000.0
2006-02-24 15:20:00,24.76,24.78,24.76,24.77,45800.0,13.3509,13.3617,13.3509,13.3563,45800.0
2006-02-24 15:30:00,24.77,24.79,24.77,24.79,68800.0,13.3563,13.3671,13.3563,13.3671,68800.0
2006-02-24 15:40:00,24.78,24.83,24.78,24.82,147800.0,13.3617,13.3887,13.3617,13.3833,147800.0
2006-02-24 15:50:00,24.82,24.88,24.82,24.84,366400.0,13.3833,13.4156,13.3833,13.394,366400.0
2006-02-27 09:30:00,24.73,24.82,24.64,24.8,93000.0,13.3347,13.3833,13.2862,13.3725,93000.0
2006-02-27 09:40:00,24.77,24.84,24.75,24.84,38600.0,13.3563,13.394,13.3455,13.394,38600.0
2006-02-27 09:50:00,24.82,24.82,24.78,24.79,168600.0,13.3833,13.3833,13.3617,13.3671,168600.0
2006-02-27 10:00:00,24.79,24.8,24.75,24.77,42200.0,13.3671,13.3725,13.3455,13.3563,42200.0
2006-02-27 10:10:00,24.78,24.78,24.56,24.58,173600.0,13.3617,13.3617,13.2431,13.2539,173600.0
2006-02-27 10:20:00,24.6,24.75,24.6,24.74,113800.0,13.2646,13.3455,13.2646,13.3401,113800.0
2006-02-27 10:30:00,24.74,24.76,24.72,24.74,83800.0,13.3401,13.3509,13.3293,13.3401,83800.0
2006-02-27 10:40:00,24.74,24.78,24.74,24.77,51400.0,13.3401,13.3617,13.3401,13.3563,51400.0
2006-02-27 10:50:00,24.78,24.8,24.78,24.8,60800.0,13.3617,13.3725,13.3617,13.3725,60800.0
2006-02-27 11:00:00,24.8,24.83,24.79,24.8,25600.0,13.3725,13.3887,13.3671,13.3725,25600.0
2006-02-27 11:10:00,24.81,24.84,24.8,24.82,36600.0,13.3779,13.394,13.3725,13.3833,36600.0
2006-02-27 11:20:00,24.82,24.82,24.78,24.8,51200.0,13.3833,13.3833,13.3617,13.3725,51200.0
2006-02-27 11:30:00,24.81,24.82,24.76,24.77,50400.0,13.3779,13.3833,13.3509,13.3563,50400.0
2006-02-27 11:40:00,24.77,24.77,24.7,24.7,37600.0,13.3563,13.3563,13.3186,13.3186,37600.0
2006-02-27 11:50:00,24.7,24.75,24.69,24.75,51800.0,13.3186,13.3455,13.3132,13.3455,51800.0
2006-02-27 12:00:00,24.75,24.76,24.74,24.75,61400.0,13.3455,13.3509,13.3401,13.3455,61400.0
2006-02-27 12:10:00,24.75,24.79,24.75,24.78,47000.0,13.3455,13.3671,13.3455,13.3617,47000.0
2006-02-27 12:20:00,24.77,24.77,24.72,24.73,93800.0,13.3563,13.3563,13.3293,13.3347,93800.0
2006-02-27 12:30:00,24.73,24.73,24.71,24.71,20000.0,13.3347,13.3347,13.324,13.324,20000.0
2006-02-27 12:40:00,24.71,24.73,24.67,24.7,50800.0,13.324,13.3347,13.3024,13.3186,50800.0
2006-02-27 12:50:00,24.7,24.72,24.68,24.72,25200.0,13.3186,13.3293,13.3078,13.3293,25200.0
2006-02-27 13:00:00,24.72,24.72,24.7,24.71,78200.0,13.3293,13.3293,13.3186,13.324,78200.0
2006-02-27 13:10:00,24.72,24.74,24.71,24.72,21600.0,13.3293,13.3401,13.324,13.3293,21600.0
2006-02-27 13:20:00,24.73,24.73,24.72,24.73,20200.0,13.3347,13.3347,13.3293,13.3347,20200.0
2006-02-27 13:30:00,24.72,24.75,24.72,24.75,39400.0,13.3293,13.3455,13.3293,13.3455,39400.0
2006-02-27 13:40:00,24.75,24.75,24.75,24.75,19400.0,13.3455,13.3455,13.3455,13.3455,19400.0
2006-02-27 13:50:00,24.75,24.75,24.74,24.75,79800.0,13.3455,13.3455,13.3401,13.3455,79800.0
2006-02-27 14:00:00,24.75,24.77,24.73,24.74,46000.0,13.3455,13.3563,13.3347,13.3401,46000.0
2006-02-27 14:10:00,24.74,24.74,24.71,24.72,20600.0,13.3401,13.3401,13.324,13.3293,20600.0
2006-02-27 14:20:00,24.73,24.75,24.73,24.75,166600.0,13.3347,13.3455,13.3347,13.3455,166600.0
2006-02-27 14:30:00,24.75,24.75,24.73,24.75,238200.0,13.3455,13.3455,13.3347,13.3455,238200.0
2006-02-27 14:40:00,24.75,24.75,24.75,24.75,81200.0,13.3455,13.3455,13.3455,13.3455,81200.0
2006-02-27 14:50:00,24.75,24.75,24.75,24.75,81400.0,13.3455,13.3455,13.3455,13.3455,81400.0
2006-02-27 15:00:00,24.75,24.75,24.74,24.74,79000.0,13.3455,13.3455,13.3401,13.3401,79000.0
2006-02-27 15:10:00,24.73,24.75,24.73,24.75,45400.0,13.3347,13.3455,13.3347,13.3455,45400.0
2006-02-27 15:20:00,24.75,24.75,24.75,24.75,89600.0,13.3455,13.3455,13.3455,13.3455,89600.0
2006-02-27 15:30:00,24.75,24.75,24.74,24.74,79400.0,13.3455,13.3455,13.3401,13.3401,79400.0
2006-02-27 15:40:00,24.74,24.74,24.73,24.74,88200.0,13.3401,13.3401,13.3347,13.3401,88200.0
2006-02-27 15:50:00,24.74,24.75,24.73,24.75,102800.0,13.3401,13.3455,13.3347,13.3455,102800.0
2006-02-28 09:30:00,24.63,24.63,24.56,24.59,80200.0,13.2808,13.2808,13.2431,13.2592,80200.0
2006-02-28 09:40:00,24.59,24.63,24.56,24.63,78000.0,13.2592,13.2808,13.2431,13.2808,78000.0
2006-02-28 09:50:00,24.61,24.71,24.61,24.63,45400.0,13.27,13.324,13.27,13.2808,45400.0
2006-02-28 10:00:00,24.63,24.69,24.59,24.65,195000.0,13.2808,13.3132,13.2592,13.2916,195000.0
2006-02-28 10:10:00,24.65,24.68,24.65,24.66,23600.0,13.2916,13.3078,13.2916,13.297,23600.0
2006-02-28 10:20:00,24.66,24.68,24.66,24.66,32800.0,13.297,13.3078,13.297,13.297,32800.0
2006-02-28 10:30:00,24.66,24.67,24.61,24.64,46000.0,13.297,13.3024,13.27,13.2862,46000.0
2006-02-28 10:40:00,24.64,24.65,24.58,24.59,59000.0,13.2862,13.2916,13.2539,13.2592,59000.0
2006-02-28 10:50:00,24.59,24.62,24.58,24.6,46800.0,13.2592,13.2754,13.2539,13.2646,46800.0
2006-02-28 11:00:00,24.59,24.61,24.58,24.59,33800.0,13.2592,13.27,13.2539,13.2592,33800.0
2006-02-28 11:10:00,24.59,24.6,24.58,24.59,31400.0,13.2592,13.2646,13.2539,13.2592,31400.0
2006-02-28 11:20:00,24.59,24.6,24.58,24.58,34400.0,13.2592,13.2646,13.2539,13.2539,34400.0
2006-02-28 11:30:00,24.58,24.6,24.58,24.59,31400.0,13.2539,13.2646,13.2539,13.2592,31400.0
2006-02-28 11:40:00,24.6,24.63,24.6,24.63,35200.0,13.2646,13.2808,13.2646,13.2808,35200.0
2006-02-28 11:50:00,24.62,24.64,24.62,24.64,57600.0,13.2754,13.2862,13.2754,13.2862,57600.0
2006-02-28 12:00:00,24.64,24.65,24.62,24.64,49600.0,13.2862,13.2916,13.2754,13.2862,49600.0
2006-02-28 12:10:00,24.64,24.64,24.62,24.64,22000.0,13.2862,13.2862,13.2754,13.2862,22000.0
2006-02-28 12:20:00,24.64,24.64,24.63,24.63,25600.0,13.2862,13.2862,13.2808,13.2808,25600.0
2006-02-28 12:30:00,24.63,24.63,24.62,24.63,53000.0,13.2808,13.2808,13.2754,13.2808,53000.0
2006-02-28 12:40:00,24.63,24.67,24.63,24.66,29600.0,13.2808,13.3024,13.2808,13.297,29600.0
2006-02-28 12:50:00,24.66,24.66,24.63,24.64,46400.0,13.297,13.297,13.2808,13.2862,46400.0
2006-02-28 13:00:00,24.64,24.68,24.64,24.67,71400.0,13.2862,13.3078,13.2862,13.3024,71400.0
2006-02-28 13:10:00,24.67,24.67,24.64,24.64,21800.0,13.3024,13.3024,13.2862,13.2862,21800.0
2006-02-28 13:20:00,24.64,24.65,24.63,24.64,27000.0,13.2862,13.2916,13.2808,13.2862,27000.0
2006-02-28 13:30:00,24.64,24.67,24.64,24.66,33000.0,13.2862,13.3024,13.2862,13.297,33000.0
2006-02-28 13:40:00,24.65,24.66,24.63,24.63,27000.0,13.2916,13.297,13.2808,13.2808,27000.0
2006-02-28 13:50:00,24.63,24.64,24.62,24.62,16400.0,13.2808,13.2862,13.2754,13.2754,16400.0
2006-02-28 14:00:00,24.62,24.64,24.62,24.63,25000.0,13.2754,13.2862,13.2754,13.2808,25000.0
2006-02-28 14:10:00,24.63,24.64,24.6,24.61,38000.0,13.2808,13.2862,13.2646,13.27,38000.0
2006-02-28 14:20:00,24.62,24.62,24.6,24.61,26200.0,13.2754,13.2754,13.2646,13.27,26200.0
2006-02-28 14:30:00,24.61,24.62,24.6,24.61,34800.0,13.27,13.2754,13.2646,13.27,34800.0
2006-02-28 14:40:00,24.62,24.63,24.6,24.6,57800.0,13.2754,13.2808,13.2646,13.2646,57800.0
2006-02-28 14:50:00,24.59,24.64,24.58,24.63,83600.0,13.2592,13.2862,13.2539,13.2808,83600.0
2006-02-28 15:00:00,24.63,24.63,24.59,24.6,71800.0,13.2808,13.2808,13.2592,13.2646,71800.0
2006-02-28 15:10:00,24.61,24.66,24.61,24.64,99600.0,13.27,13.297,13.27,13.2862,99600.0
2006-02-28 15:20:00,24.65,24.65,24.62,24.64,98000.0,13.2916,13.2916,13.2754,13.2862,98000.0
2006-02-28 15:30:00,24.64,24.66,24.61,24.61,145200.0,13.2862,13.297,13.27,13.27,145200.0
2006-02-28 15:40:00,24.62,24.65,24.61,24.63,195800.0,13.2754,13.2916,13.27,13.2808,195800.0
2006-02-28 15:50:00,24.63,24.63,24.6,24.61,200800.0,13.2808,13.2808,13.2646,13.27,200800.0
2006-03-01 09:30:00,24.6,24.63,24.52,24.54,103200.0,13.2646,13.2808,13.2215,13.2323,103200.0
2006-03-01 09:40:00,24.55,24.65,24.54,24.55,59000.0,13.2377,13.2916,13.2323,13.2377,59000.0
2006-03-01 09:50:00,24.55,24.57,24.53,24.54,26600.0,13.2377,13.2485,13.2269,13.2323,26600.0
2006-03-01 10:00:00,24.54,24.56,24.51,24.56,37800.0,13.2323,13.2431,13.2161,13.2431,37800.0
2006-03-01 10:10:00,24.55,24.55,24.51,24.52,35000.0,13.2377,13.2377,13.2161,13.2215,35000.0
2006-03-01 10:20:00,24.52,24.53,24.5,24.5,38000.0,13.2215,13.2269,13.2107,13.2107,38000.0
2006-03-01 10:30:00,24.5,24.55,24.5,24.54,59400.0,13.2107,13.2377,13.2107,13.2323,59400.0
2006-03-01 10:40:00,24.53,24.56,24.53,24.54,31200.0,13.2269,13.2431,13.2269,13.2323,31200.0
2006-03-01 10:50:00,24.54,24.54,24.5,24.52,49000.0,13.2323,13.2323,13.2107,13.2215,49000.0
2006-03-01 11:00:00,24.51,24.53,24.5,24.52,48800.0,13.2161,13.2269,13.2107,13.2215,48800.0
2006-03-01 11:10:00,24.52,24.57,24.5,24.56,44600.0,13.2215,13.2485,13.2107,13.2431,44600.0
2006-03-01 11:20:00,24.56,24.57,24.51,24.52,37800.0,13.2431,13.2485,13.2161,13.2215,37800.0
2006-03-01 11:30:00,24.52,24.53,24.5,24.5,65000.0,13.2215,13.2269,13.2107,13.2107,65000.0
2006-03-01 11:40:00,24.5,24.5,24.47,24.49,129600.0,13.2107,13.2107,13.1945,13.2053,129600.0
2006-03-01 11:50:00,24.49,24.53,24.48,24.53,71600.0,13.2053,13.2269,13.1999,13.2269,71600.0
2006-03-01 12:00:00,24.52,24.53,24.5,24.5,45800.0,13.2215,13.2269,13.2107,13.2107,45800.0
2006-03-01 12:10:00,24.5,24.55,24.5,24.55,70000.0,13.2107,13.2377,13.2107,13.2377,70000.0
2006-03-01 12:20:00,24.55,24.57,24.54,24.57,38200.0,13.2377,13.2485,13.2323,13.2485,38200.0
2006-03-01 12:30:00,24.57,24.57,24.56,24.57,24400.0,13.2485,13.2485,13.2431,13.2485,24400.0
2006-03-01 12:40:00,24.57,24.59,24.56,24.58,32600.0,13.2485,13.2592,13.2431,13.2539,32600.0
2006-03-01 12:50:00,24.58,24.58,24.53,24.55,261200.0,13.2539,13.2539,13.2269,13.2377,261200.0
2006-03-01 13:00:00,24.55,24.56,24.53,24.54,22800.0,13.2377,13.2431,13.2269,13.2323,22800.0
2006-03-01 13:10:00,24.54,24.54,24.53,24.53,194800.0,13.2323,13.2323,13.2269,13.2269,194800.0
2006-03-01 13:20:00,24.54,24.54,24.53,24.53,31200.0,13.2323,13.2323,13.2269,13.2269,31200.0
2006-03-01 13:30:00,24.53,24.55,24.53,24.54,30800.0,13.2269,13.2377,13.2269,13.2323,30800.0
2006-03-01 13:40:00,24.53,24.54,24.5,24.52,185200.0,13.2269,13.2323,13.2107,13.2215,185200.0
2006-03-01 13:50:00,24.52,24.56,24.52,24.55,34800.0,13.2215,13.2431,13.2215,13.2377,34800.0
2006-03-01 14:00:00,24.54,24.54,24.47,24.52,288800.0,13.2323,13.2323,13.1945,13.2215,288800.0
2006-03-01 14:10:00,24.52,24.52,24.5,24.52,45000.0,13.2215,13.2215,13.2107,13.2215,45000.0
2006-03-01 14:20:00,24.52,24.52,24.5,24.5,29200.0,13.2215,13.2215,13.2107,13.2107,29200.0
2006-03-01 14:30:00,24.5,24.52,24.5,24.52,75800.0,13.2107,13.2215,13.2107,13.2215,75800.0
2006-03-01 14:40:00,24.51,24.52,24.5,24.5,66000.0,13.2161,13.2215,13.2107,13.2107,66000.0
2006-03-01 14:50:00,24.5,24.51,24.49,24.5,130400.0,13.2107,13.2161,13.2053,13.2107,130400.0
2006-03-01 15:00:00,24.5,24.51,24.5,24.5,158800.0,13.2107,13.2161,13.2107,13.2107,158800.0
2006-03-01 15:10:00,24.5,24.52,24.5,24.5,113200.0,13.2107,13.2215,13.2107,13.2107,113200.0
2006-03-01 15:20:00,24.5,24.52,24.5,24.51,67400.0,13.2107,13.2215,13.2107,13.2161,67400.0
2006-03-01 15:30:00,24.51,24.53,24.5,24.52,152400.0,13.2161,13.2269,13.2107,13.2215,152400.0
2006-03-01 15:40:00,24.53,24.53,24.52,24.52,309600.0,13.2269,13.2269,13.2215,13.2215,309600.0
2006-03-01 15:50:00,24.52,24.53,24.52,24.52,337000.0,13.2215,13.2269,13.2215,13.2215,337000.0
2006-03-02 09:30:00,24.5,24.53,24.5,24.5,76200.0,13.2107,13.2269,13.2107,13.2107,76200.0
2006-03-02 09:40:00,24.51,24.51,24.45,24.45,58800.0,13.2161,13.2161,13.1838,13.1838,58800.0
2006-03-02 09:50:00,24.46,24.5,24.43,24.44,43000.0,13.1891,13.2107,13.173,13.1784,43000.0
2006-03-02 10:00:00,24.45,24.48,24.43,24.43,26800.0,13.1838,13.1999,13.173,13.173,26800.0
2006-03-02 10:10:00,24.44,24.6,24.43,24.6,99000.0,13.1784,13.2646,13.173,13.2646,99000.0
2006-03-02 10:20:00,24.6,24.65,24.48,24.54,129400.0,13.2646,13.2916,13.1999,13.2323,129400.0
2006-03-02 10:30:00,24.54,24.54,24.44,24.46,37600.0,13.2323,13.2323,13.1784,13.1891,37600.0
2006-03-02 10:40:00,24.46,24.5,24.45,24.48,49200.0,13.1891,13.2107,13.1838,13.1999,49200.0
2006-03-02 10:50:00,24.48,24.5,24.47,24.5,28800.0,13.1999,13.2107,13.1945,13.2107,28800.0
2006-03-02 11:00:00,24.5,24.55,24.5,24.53,58800.0,13.2107,13.2377,13.2107,13.2269,58800.0
2006-03-02 11:10:00,24.53,24.53,24.49,24.5,29200.0,13.2269,13.2269,13.2053,13.2107,29200.0
2006-03-02 11:20:00,24.5,24.52,24.5,24.5,43400.0,13.2107,13.2215,13.2107,13.2107,43400.0
2006-03-02 11:30:00,24.5,24.52,24.48,24.48,42000.0,13.2107,13.2215,13.1999,13.1999,42000.0
2006-03-02 11:40:00,24.48,24.49,24.45,24.46,36600.0,13.1999,13.2053,13.1838,13.1891,36600.0
2006-03-02 11:50:00,24.45,24.5,24.45,24.5,21200.0,13.1838,13.2107,13.1838,13.2107,21200.0
2006-03-02 12:00:00,24.5,24.5,24.48,24.5,28600.0,13.2107,13.2107,13.1999,13.2107,28600.0
2006-03-02 12:10:00,24.5,24.52,24.5,24.51,30200.0,13.2107,13.2215,13.2107,13.2161,30200.0
2006-03-02 12:20:00,24.5,24.51,24.5,24.5,29800.0,13.2107,13.2161,13.2107,13.2107,29800.0
2006-03-02 12:30:00,24.5,24.52,24.5,24.5,53400.0,13.2107,13.2215,13.2107,13.2107,53400.0
2006-03-02 12:40:00,24.51,24.52,24.5,24.51,40800.0,13.2161,13.2215,13.2107,13.2161,40800.0
2006-03-02 12:50:00,24.5,24.53,24.5,24.5,43200.0,13.2107,13.2269,13.2107,13.2107,43200.0
2006-03-02 13:00:00,24.5,24.51,24.5,24.5,44800.0,13.2107,13.2161,13.2107,13.2107,44800.0
2006-03-02 13:10:00,24.51,24.54,24.5,24.5,68800.0,13.2161,13.2323,13.2107,13.2107,68800.0
2006-03-02 13:20:00,24.5,24.52,24.5,24.5,47400.0,13.2107,13.2215,13.2107,13.2107,47400.0
2006-03-02 13:30:00,24.51,24.52,24.5,24.51,17600.0,13.2161,13.2215,13.2107,13.2161,17600.0
2006-03-02 13:40:00,24.5,24.53,24.5,24.51,42600.0,13.2107,13.2269,13.2107,13.2161,42600.0
2006-03-02 13:50:00,24.52,24.55,24.52,24.54,40400.0,13.2215,13.2377,13.2215,13.2323,40400.0
2006-03-02 14:00:00,24.54,24.54,24.5,24.51,32600.0,13.2323,13.2323,13.2107,13.2161,32600.0
2006-03-02 14:10:00,24.51,24.53,24.5,24.52,38200.0,13.2161,13.2269,13.2107,13.2215,38200.0
2006-03-02 14:20:00,24.5,24.53,24.5,24.51,95000.0,13.2107,13.2269,13.2107,13.2161,95000.0
2006-03-02 14:30:00,24.51,24.54,24.5,24.53,46800.0,13.2161,13.2323,13.2107,13.2269,46800.0
2006-03-02 14:40:00,24.53,24.55,24.52,24.53,44800.0,13.2269,13.2377,13.2215,13.2269,44800.0
2006-03-02 14:50:00,24.53,24.55,24.52,24.53,42800.0,13.2269,13.2377,13.2215,13.2269,42800.0
2006-03-02 15:00:00,24.54,24.56,24.54,24.56,24200.0,13.2323,13.2431,13.2323,13.2431,24200.0
2006-03-02 15:10:00,24.56,24.58,24.56,24.57,40400.0,13.2431,13.2539,13.2431,13.2485,40400.0
2006-03-02 15:20:00,24.57,24.58,24.55,24.56,61400.0,13.2485,13.2539,13.2377,13.2431,61400.0
2006-03-02 15:30:00,24.56,24.58,24.54,24.58,59200.0,13.2431,13.2539,13.2323,13.2539,59200.0
2006-03-02 15:40:00,24.58,24.61,24.55,24.58,117400.0,13.2539,13.27,13.2377,13.2539,117400.0
2006-03-02 15:50:00,24.59,24.59,24.55,24.58,360200.0,13.2592,13.2592,13.2377,13.2539,360200.0
2006-03-03 09:30:00,24.5,24.58,24.47,24.52,47200.0,13.2107,13.2539,13.1945,13.2215,47200.0
2006-03-03 09:40:00,24.52,24.56,24.52,24.54,29800.0,13.2215,13.2431,13.2215,13.2323,29800.0
2006-03-03 09:50:00,24.55,24.56,24.42,24.43,88400.0,13.2377,13.2431,13.1676,13.173,88400.0
2006-03-03 10:00:00,24.43,24.48,24.4,24.45,94800.0,13.173,13.1999,13.1568,13.1838,94800.0
2006-03-03 10:10:00,24.45,24.5,24.45,24.47,36600.0,13.1838,13.2107,13.1838,13.1945,36600.0
2006-03-03 10:20:00,24.48,24.49,24.45,24.48,39200.0,13.1999,13.2053,13.1838,13.1999,39200.0
2006-03-03 10:30:00,24.47,24.5,24.41,24.43,46000.0,13.1945,13.2107,13.1622,13.173,46000.0
2006-03-03 10:40:00,24.43,24.5,24.43,24.47,88200.0,13.173,13.2107,13.173,13.1945,88200.0
2006-03-03 10:50:00,24.46,24.5,24.44,24.5,50200.0,13.1891,13.2107,13.1784,13.2107,50200.0
2006-03-03 11:00:00,24.49,24.49,24.45,24.46,31400.0,13.2053,13.2053,13.1838,13.1891,31400.0
2006-03-03 11:10:00,24.46,24.48,24.41,24.42,52200.0,13.1891,13.1999,13.1622,13.1676,52200.0
2006-03-03 11:20:00,24.42,24.45,24.41,24.41,37200.0,13.1676,13.1838,13.1622,13.1622,37200.0
2006-03-03 11:30:00,24.42,24.45,24.39,24.45,63000.0,13.1676,13.1838,13.1514,13.1838,63000.0
2006-03-03 11:40:00,24.45,24.45,24.42,24.43,34600.0,13.1838,13.1838,13.1676,13.173,34600.0
2006-03-03 11:50:00,24.43,24.46,24.42,24.44,24400.0,13.173,13.1891,13.1676,13.1784,24400.0
2006-03-03 12:00:00,24.44,24.48,24.44,24.45,54800.0,13.1784,13.1999,13.1784,13.1838,54800.0
2006-03-03 12:10:00,24.45,24.46,24.43,24.45,22200.0,13.1838,13.1891,13.173,13.1838,22200.0
2006-03-03 12:20:00,24.45,24.5,24.45,24.48,65400.0,13.1838,13.2107,13.1838,13.1999,65400.0
2006-03-03 12:30:00,24.49,24.49,24.43,24.46,47000.0,13.2053,13.2053,13.173,13.1891,47000.0
2006-03-03 12:40:00,24.46,24.5,24.46,24.47,71800.0,13.1891,13.2107,13.1891,13.1945,71800.0
2006-03-03 12:50:00,24.47,24.48,24.45,24.47,29600.0,13.1945,13.1999,13.1838,13.1945,29600.0
2006-03-03 13:00:00,24.47,24.48,24.46,24.48,19000.0,13.1945,13.1999,13.1891,13.1999,19000.0
2006-03-03 13:10:00,24.48,24.5,24.47,24.5,21800.0,13.1999,13.2107,13.1945,13.2107,21800.0
2006-03-03 13:20:00,24.5,24.56,24.5,24.56,32800.0,13.2107,13.2431,13.2107,13.2431,32800.0
2006-03-03 13:30:00,24.56,24.58,24.54,24.58,28600.0,13.2431,13.2539,13.2323,13.2539,28600.0
2006-03-03 13:40:00,24.58,24.6,24.55,24.59,37600.0,13.2539,13.2646,13.2377,13.2592,37600.0
2006-03-03 13:50:00,24.58,24.6,24.56,24.58,30200.0,13.2539,13.2646,13.2431,13.2539,30200.0
2006-03-03 14:00:00,24.56,24.58,24.53,24.56,45400.0,13.2431,13.2539,13.2269,13.2431,45400.0
2006-03-03 14:10:00,24.56,24.56,24.53,24.53,37400.0,13.2431,13.2431,13.2269,13.2269,37400.0
2006-03-03 14:20:00,24.53,24.53,24.5,24.51,58200.0,13.2269,13.2269,13.2107,13.2161,58200.0
2006-03-03 14:30:00,24.5,24.55,24.49,24.54,68000.0,13.2107,13.2377,13.2053,13.2323,68000.0
2006-03-03 14:40:00,24.53,24.54,24.51,24.53,57800.0,13.2269,13.2323,13.2161,13.2269,57800.0
2006-03-03 14:50:00,24.53,24.55,24.5,24.5,66200.0,13.2269,13.2377,13.2107,13.2107,66200.0
2006-03-03 15:00:00,24.5,24.5,24.46,24.47,78800.0,13.2107,13.2107,13.1891,13.1945,78800.0
2006-03-03 15:10:00,24.47,24.49,24.43,24.44,51800.0,13.1945,13.2053,13.173,13.1784,51800.0
2006-03-03 15:20:00,24.43,24.46,24.42,24.43,61200.0,13.173,13.1891,13.1676,13.173,61200.0
2006-03-03 15:30:00,24.43,24.44,24.4,24.43,85800.0,13.173,13.1784,13.1568,13.173,85800.0
2006-03-03 15:40:00,24.43,24.46,24.42,24.43,114800.0,13.173,13.1891,13.1676,13.173,114800.0
2006-03-03 15:50:00,24.44,24.45,24.41,24.41,96200.0,13.1784,13.1838,13.1622,13.1622,96200.0
2006-03-06 09:30:00,24.33,24.41,24.33,24.4,74600.0,13.1191,13.1622,13.1191,13.1568,74600.0
2006-03-06 09:40:00,24.4,24.4,24.33,24.34,29600.0,13.1568,13.1568,13.1191,13.1244,29600.0
2006-03-06 09:50:00,24.34,24.36,24.3,24.3,35000.0,13.1244,13.1352,13.1029,13.1029,35000.0
2006-03-06 10:00:00,24.31,24.49,24.3,24.45,82400.0,13.1083,13.2053,13.1029,13.1838,82400.0
2006-03-06 10:10:00,24.45,24.5,24.44,24.49,23800.0,13.1838,13.2107,13.1784,13.2053,23800.0
2006-03-06 10:20:00,24.49,24.5,24.45,24.48,34600.0,13.2053,13.2107,13.1838,13.1999,34600.0
2006-03-06 10:30:00,24.47,24.47,24.43,24.46,22800.0,13.1945,13.1945,13.173,13.1891,22800.0
2006-03-06 10:40:00,24.46,24.49,24.46,24.47,19800.0,13.1891,13.2053,13.1891,13.1945,19800.0
2006-03-06 10:50:00,24.47,24.5,24.46,24.5,84800.0,13.1945,13.2107,13.1891,13.2107,84800.0
2006-03-06 11:00:00,24.52,24.52,24.49,24.5,31600.0,13.2215,13.2215,13.2053,13.2107,31600.0
2006-03-06 11:10:00,24.5,24.5,24.43,24.44,53800.0,13.2107,13.2107,13.173,13.1784,53800.0
2006-03-06 11:20:00,24.44,24.45,24.43,24.45,57600.0,13.1784,13.1838,13.173,13.1838,57600.0
2006-03-06 11:30:00,24.45,24.45,24.43,24.44,76200.0,13.1838,13.1838,13.173,13.1784,76200.0
2006-03-06 11:40:00,24.44,24.45,24.4,24.41,64800.0,13.1784,13.1838,13.1568,13.1622,64800.0
2006-03-06 11:50:00,24.41,24.44,24.41,24.43,53600.0,13.1622,13.1784,13.1622,13.173,53600.0
2006-03-06 12:00:00,24.43,24.43,24.41,24.43,30000.0,13.173,13.173,13.1622,13.173,30000.0
2006-03-06 12:10:00,24.43,24.45,24.41,24.43,39000.0,13.173,13.1838,13.1622,13.173,39000.0
2006-03-06 12:20:00,24.43,24.43,24.39,24.42,42200.0,13.173,13.173,13.1514,13.1676,42200.0
2006-03-06 12:30:00,24.42,24.42,24.39,24.4,49800.0,13.1676,13.1676,13.1514,13.1568,49800.0
2006-03-06 12:40:00,24.4,24.4,24.36,24.38,38000.0,13.1568,13.1568,13.1352,13.146,38000.0
2006-03-06 12:50:00,24.38,24.41,24.37,24.39,29800.0,13.146,13.1622,13.1406,13.1514,29800.0
2006-03-06 13:00:00,24.39,24.43,24.38,24.38,38600.0,13.1514,13.173,13.146,13.146,38600.0
2006-03-06 13:10:00,24.39,24.41,24.39,24.4,36600.0,13.1514,13.1622,13.1514,13.1568,36600.0
2006-03-06 13:20:00,24.41,24.41,24.39,24.39,39600.0,13.1622,13.1622,13.1514,13.1514,39600.0
2006-03-06 13:30:00,24.39,24.4,24.36,24.38,49000.0,13.1514,13.1568,13.1352,13.146,49000.0
2006-03-06 13:40:00,24.38,24.41,24.36,24.41,26200.0,13.146,13.1622,13.1352,13.1622,26200.0
2006-03-06 13:50:00,24.4,24.42,24.4,24.41,41800.0,13.1568,13.1676,13.1568,13.1622,41800.0
2006-03-06 14:00:00,24.41,24.41,24.34,24.36,48400.0,13.1622,13.1622,13.1244,13.1352,48400.0
2006-03-06 14:10:00,24.36,24.39,24.36,24.39,29600.0,13.1352,13.1514,13.1352,13.1514,29600.0
2006-03-06 14:20:00,24.4,24.4,24.36,24.38,30000.0,13.1568,13.1568,13.1352,13.146,30000.0
2006-03-06 14:30:00,24.38,24.41,24.37,24.41,27600.0,13.146,13.1622,13.1406,13.1622,27600.0
2006-03-06 14:40:00,24.42,24.42,24.4,24.41,31000.0,13.1676,13.1676,13.1568,13.1622,31000.0
2006-03-06 14:50:00,24.41,24.42,24.39,24.41,42000.0,13.1622,13.1676,13.1514,13.1622,42000.0
2006-03-06 15:00:00,24.41,24.42,24.39,24.4,48400.0,13.1622,13.1676,13.1514,13.1568,48400.0
2006-03-06 15:10:00,24.4,24.43,24.38,24.43,47000.0,13.1568,13.173,13.146,13.173,47000.0
2006-03-06 15:20:00,24.43,24.44,24.42,24.42,51200.0,13.173,13.1784,13.1676,13.1676,51200.0
2006-03-06 15:30:00,24.42,24.43,24.38,24.38,60000.0,13.1676,13.173,13.146,13.146,60000.0
2006-03-06 15:40:00,24.39,24.39,24.35,24.36,83400.0,13.1514,13.1514,13.1298,13.1352,83400.0
2006-03-06 15:50:00,24.36,24.4,24.36,24.38,98200.0,13.1352,13.1568,13.1352,13.146,98200.0
2006-03-07 09:30:00,24.33,24.42,24.33,24.37,40800.0,13.1191,13.1676,13.1191,13.1406,40800.0
2006-03-07 09:40:00,24.38,24.45,24.38,24.44,28400.0,13.146,13.1838,13.146,13.1784,28400.0
2006-03-07 09:50:00,24.43,24.45,24.39,24.39,29000.0,13.173,13.1838,13.1514,13.1514,29000.0
2006-03-07 10:00:00,24.39,24.49,24.39,24.48,56600.0,13.1514,13.2053,13.1514,13.1999,56600.0
2006-03-07 10:10:00,24.48,24.52,24.47,24.5,35400.0,13.1999,13.2215,13.1945,13.2107,35400.0
2006-03-07 10:20:00,24.5,24.51,24.45,24.46,38600.0,13.2107,13.2161,13.1838,13.1891,38600.0
2006-03-07 10:30:00,24.47,24.47,24.4,24.43,25200.0,13.1945,13.1945,13.1568,13.173,25200.0
2006-03-07 10:40:00,24.42,24.44,24.38,24.43,23400.0,13.1676,13.1784,13.146,13.173,23400.0
2006-03-07 10:50:00,24.42,24.45,24.39,24.39,28000.0,13.1676,13.1838,13.1514,13.1514,28000.0
2006-03-07 11:00:00,24.39,24.43,24.38,24.41,90600.0,13.1514,13.173,13.146,13.1622,90600.0
2006-03-07 11:10:00,24.41,24.41,24.37,24.38,52200.0,13.1622,13.1622,13.1406,13.146,52200.0
2006-03-07 11:20:00,24.37,24.38,24.34,24.35,51600.0,13.1406,13.146,13.1244,13.1298,51600.0
2006-03-07 11:30:00,24.36,24.37,24.33,24.37,37400.0,13.1352,13.1406,13.1191,13.1406,37400.0
2006-03-07 11:40:00,24.36,24.38,24.34,24.35,58600.0,13.1352,13.146,13.1244,13.1298,58600.0
2006-03-07 11:50:00,24.35,24.4,24.35,24.39,48800.0,13.1298,13.1568,13.1298,13.1514,48800.0
2006-03-07 12:00:00,24.4,24.4,24.39,24.4,48800.0,13.1568,13.1568,13.1514,13.1568,48800.0
2006-03-07 12:10:00,24.4,24.4,24.4,24.4,54800.0,13.1568,13.1568,13.1568,13.1568,54800.0
2006-03-07 12:20:00,24.4,24.4,24.38,24.39,71800.0,13.1568,13.1568,13.146,13.1514,71800.0
2006-03-07 12:30:00,24.39,24.39,24.36,24.37,37600.0,13.1514,13.1514,13.1352,13.1406,37600.0
2006-03-07 12:40:00,24.37,24.38,24.34,24.36,45400.0,13.1406,13.146,13.1244,13.1352,45400.0
2006-03-07 12:50:00,24.35,24.36,24.31,24.31,75200.0,13.1298,13.1352,13.1083,13.1083,75200.0
2006-03-07 13:00:00,24.3,24.32,24.3,24.31,51000.0,13.1029,13.1137,13.1029,13.1083,51000.0
2006-03-07 13:10:00,24.31,24.36,24.31,24.35,40600.0,13.1083,13.1352,13.1083,13.1298,40600.0
2006-03-07 13:20:00,24.35,24.38,24.35,24.36,193800.0,13.1298,13.146,13.1298,13.1352,193800.0
2006-03-07 13:30:00,24.36,24.38,24.35,24.36,27600.0,13.1352,13.146,13.1298,13.1352,27600.0
2006-03-07 13:40:00,24.36,24.39,24.35,24.39,69000.0,13.1352,13.1514,13.1298,13.1514,69000.0
2006-03-07 13:50:00,24.39,24.4,24.36,24.36,59000.0,13.1514,13.1568,13.1352,13.1352,59000.0
2006-03-07 14:00:00,24.36,24.36,24.34,24.34,36200.0,13.1352,13.1352,13.1244,13.1244,36200.0
2006-03-07 14:10:00,24.35,24.36,24.33,24.35,45800.0,13.1298,13.1352,13.1191,13.1298,45800.0
2006-03-07 14:20:00,24.35,24.38,24.35,24.37,85800.0,13.1298,13.146,13.1298,13.1406,85800.0
2006-03-07 14:30:00,24.38,24.43,24.37,24.43,100600.0,13.146,13.173,13.1406,13.173,100600.0
2006-03-07 14:40:00,24.43,24.46,24.43,24.46,93200.0,13.173,13.1891,13.173,13.1891,93200.0
2006-03-07 14:50:00,24.45,24.49,24.45,24.47,60400.0,13.1838,13.2053,13.1838,13.1945,60400.0
2006-03-07 15:00:00,24.47,24.48,24.45,24.45,69000.0,13.1945,13.1999,13.1838,13.1838,69000.0
2006-03-07 15:10:00,24.45,24.46,24.43,24.43,44200.0,13.1838,13.1891,13.173,13.173,44200.0
2006-03-07 15:20:00,24.43,24.46,24.43,24.46,63400.0,13.173,13.1891,13.173,13.1891,63400.0
2006-03-07 15:30:00,24.46,24.5,24.46,24.48,91800.0,13.1891,13.2107,13.1891,13.1999,91800.0
2006-03-07 15:40:00,24.47,24.47,24.39,24.4,153000.0,13.1945,13.1945,13.1514,13.1568,153000.0
2006-03-07 15:50:00,24.41,24.45,24.39,24.42,192400.0,13.1622,13.1838,13.1514,13.1676,192400.0
2006-03-08 09:30:00,24.36,24.46,24.3,24.46,44200.0,13.1352,13.1891,13.1029,13.1891,44200.0
2006-03-08 09:40:00,24.43,24.47,24.4,24.47,69000.0,13.173,13.1945,13.1568,13.1945,69000.0
2006-03-08 09:50:00,24.47,24.48,24.42,24.44,39200.0,13.1945,13.1999,13.1676,13.1784,39200.0
2006-03-08 10:00:00,24.45,24.5,24.44,24.48,27200.0,13.1838,13.2107,13.1784,13.1999,27200.0
2006-03-08 10:10:00,24.48,24.5,24.48,24.49,94200.0,13.1999,13.2107,13.1999,13.2053,94200.0
2006-03-08 10:20:00,24.49,24.5,24.46,24.48,38600.0,13.2053,13.2107,13.1891,13.1999,38600.0
2006-03-08 10:30:00,24.48,24.49,24.46,24.48,31400.0,13.1999,13.2053,13.1891,13.1999,31400.0
2006-03-08 10:40:00,24.48,24.49,24.43,24.44,47200.0,13.1999,13.2053,13.173,13.1784,47200.0
2006-03-08 10:50:00,24.44,24.48,24.44,24.46,47400.0,13.1784,13.1999,13.1784,13.1891,47400.0
2006-03-08 11:00:00,24.46,24.46,24.42,24.43,199200.0,13.1891,13.1891,13.1676,13.173,199200.0
2006-03-08 11:10:00,24.43,24.47,24.42,24.45,49000.0,13.173,13.1945,13.1676,13.1838,49000.0
2006-03-08 11:20:00,24.45,24.46,24.42,24.44,32200.0,13.1838,13.1891,13.1676,13.1784,32200.0
2006-03-08 11:30:00,24.45,24.5,24.44,24.5,38000.0,13.1838,13.2107,13.1784,13.2107,38000.0
2006-03-08 11:40:00,24.5,24.5,24.43,24.45,226400.0,13.2107,13.2107,13.173,13.1838,226400.0
2006-03-08 11:50:00,24.45,24.47,24.42,24.45,41000.0,13.1838,13.1945,13.1676,13.1838,41000.0
2006-03-08 12:00:00,24.46,24.48,24.45,24.45,57000.0,13.1891,13.1999,13.1838,13.1838,57000.0
2006-03-08 12:10:00,24.45,24.48,24.45,24.47,28000.0,13.1838,13.1999,13.1838,13.1945,28000.0
2006-03-08 12:20:00,24.47,24.5,24.46,24.49,30400.0,13.1945,13.2107,13.1891,13.2053,30400.0
2006-03-08 12:30:00,24.48,24.49,24.47,24.48,33000.0,13.1999,13.2053,13.1945,13.1999,33000.0
2006-03-08 12:40:00,24.48,24.52,24.47,24.49,67000.0,13.1999,13.2215,13.1945,13.2053,67000.0
2006-03-08 12:50:00,24.49,24.5,24.46,24.5,80600.0,13.2053,13.2107,13.1891,13.2107,80600.0
2006-03-08 13:00:00,24.49,24.5,24.48,24.5,110800.0,13.2053,13.2107,13.1999,13.2107,110800.0
2006-03-08 13:10:00,24.49,24.5,24.49,24.5,32600.0,13.2053,13.2107,13.2053,13.2107,32600.0
2006-03-08 13:20:00,24.5,24.5,24.47,24.49,37800.0,13.2107,13.2107,13.1945,13.2053,37800.0
2006-03-08 13:30:00,24.49,24.49,24.48,24.49,33600.0,13.2053,13.2053,13.1999,13.2053,33600.0
2006-03-08 13:40:00,24.49,24.5,24.49,24.5,30000.0,13.2053,13.2107,13.2053,13.2107,30000.0
2006-03-08 13:50:00,24.5,24.5,24.47,24.48,31800.0,13.2107,13.2107,13.1945,13.1999,31800.0
2006-03-08 14:00:00,24.48,24.49,24.46,24.48,43200.0,13.1999,13.2053,13.1891,13.1999,43200.0
2006-03-08 14:10:00,24.48,24.48,24.46,24.47,102000.0,13.1999,13.1999,13.1891,13.1945,102000.0
2006-03-08 14:20:00,24.47,24.49,24.45,24.46,70600.0,13.1945,13.2053,13.1838,13.1891,70600.0
2006-03-08 14:30:00,24.46,24.49,24.45,24.46,73800.0,13.1891,13.2053,13.1838,13.1891,73800.0
2006-03-08 14:40:00,24.46,24.5,24.45,24.48,98400.0,13.1891,13.2107,13.1838,13.1999,98400.0
2006-03-08 14:50:00,24.49,24.49,24.46,24.48,92400.0,13.2053,13.2053,13.1891,13.1999,92400.0
2006-03-08 15:00:00,24.48,24.5,24.48,24.49,74600.0,13.1999,13.2107,13.1999,13.2053,74600.0
2006-03-08 15:10:00,24.49,24.5,24.48,24.48,44400.0,13.2053,13.2107,13.1999,13.1999,44400.0
2006-03-08 15:20:00,24.48,24.49,24.46,24.48,56800.0,13.1999,13.2053,13.1891,13.1999,56800.0
2006-03-08 15:30:00,24.48,24.49,24.46,24.49,68800.0,13.1999,13.2053,13.1891,13.2053,68800.0
2006-03-08 15:40:00,24.49,24.5,24.47,24.48,84200.0,13.2053,13.2107,13.1945,13.1999,84200.0
2006-03-08 15:50:00,24.48,24.48,24.46,24.48,372200.0,13.1999,13.1999,13.1891,13.1999,372200.0
2006-03-09 09:30:00,24.43,24.49,24.35,24.38,80600.0,13.173,13.2053,13.1298,13.146,80600.0
2006-03-09 09:40:00,24.39,24.43,24.34,24.4,32800.0,13.1514,13.173,13.1244,13.1568,32800.0
2006-03-09 09:50:00,24.39,24.43,24.39,24.4,51800.0,13.1514,13.173,13.1514,13.1568,51800.0
2006-03-09 10:00:00,24.39,24.44,24.39,24.41,127400.0,13.1514,13.1784,13.1514,13.1622,127400.0
2006-03-09 10:10:00,24.41,24.45,24.35,24.43,55200.0,13.1622,13.1838,13.1298,13.173,55200.0
2006-03-09 10:20:00,24.43,24.43,24.39,24.4,47600.0,13.173,13.173,13.1514,13.1568,47600.0
2006-03-09 10:30:00,24.4,24.46,24.4,24.45,111200.0,13.1568,13.1891,13.1568,13.1838,111200.0
2006-03-09 10:40:00,24.45,24.45,24.41,24.43,51400.0,13.1838,13.1838,13.1622,13.173,51400.0
2006-03-09 10:50:00,24.43,24.43,24.41,24.43,93600.0,13.173,13.173,13.1622,13.173,93600.0
2006-03-09 11:00:00,24.42,24.47,24.42,24.45,45400.0,13.1676,13.1945,13.1676,13.1838,45400.0
2006-03-09 11:10:00,24.45,24.46,24.43,24.44,52000.0,13.1838,13.1891,13.173,13.1784,52000.0
2006-03-09 11:20:00,24.44,24.46,24.43,24.46,38600.0,13.1784,13.1891,13.173,13.1891,38600.0
2006-03-09 11:30:00,24.47,24.49,24.44,24.49,80400.0,13.1945,13.2053,13.1784,13.2053,80400.0
2006-03-09 11:40:00,24.49,24.5,24.46,24.47,64400.0,13.2053,13.2107,13.1891,13.1945,64400.0
2006-03-09 11:50:00,24.47,24.48,24.45,24.45,55200.0,13.1945,13.1999,13.1838,13.1838,55200.0
2006-03-09 12:00:00,24.46,24.47,24.43,24.45,112000.0,13.1891,13.1945,13.173,13.1838,112000.0
2006-03-09 12:10:00,24.45,24.46,24.44,24.44,67600.0,13.1838,13.1891,13.1784,13.1784,67600.0
2006-03-09 12:20:00,24.45,24.46,24.43,24.45,72600.0,13.1838,13.1891,13.173,13.1838,72600.0
2006-03-09 12:30:00,24.45,24.45,24.42,24.43,211800.0,13.1838,13.1838,13.1676,13.173,211800.0
2006-03-09 12:40:00,24.43,24.46,24.43,24.43,28800.0,13.173,13.1891,13.173,13.173,28800.0
2006-03-09 12:50:00,24.43,24.44,24.41,24.43,46800.0,13.173,13.1784,13.1622,13.173,46800.0
2006-03-09 13:00:00,24.42,24.43,24.41,24.41,61400.0,13.1676,13.173,13.1622,13.1622,61400.0
2006-03-09 13:10:00,24.42,24.43,24.39,24.41,70400.0,13.1676,13.173,13.1514,13.1622,70400.0
2006-03-09 13:20:00,24.42,24.42,24.36,24.39,57800.0,13.1676,13.1676,13.1352,13.1514,57800.0
2006-03-09 13:30:00,24.39,24.4,24.38,24.4,21800.0,13.1514,13.1568,13.146,13.1568,21800.0
2006-03-09 13:40:00,24.4,24.41,24.39,24.41,45600.0,13.1568,13.1622,13.1514,13.1622,45600.0
2006-03-09 13:50:00,24.41,24.42,24.39,24.41,66000.0,13.1622,13.1676,13.1514,13.1622,66000.0
2006-03-09 14:00:00,24.41,24.42,24.4,24.42,93200.0,13.1622,13.1676,13.1568,13.1676,93200.0
2006-03-09 14:10:00,24.42,24.43,24.4,24.41,60800.0,13.1676,13.173,13.1568,13.1622,60800.0
2006-03-09 14:20:00,24.4,24.41,24.4,24.4,46000.0,13.1568,13.1622,13.1568,13.1568,46000.0
2006-03-09 14:30:00,24.4,24.42,24.39,24.4,46000.0,13.1568,13.1676,13.1514,13.1568,46000.0
2006-03-09 14:40:00,24.4,24.41,24.39,24.41,57800.0,13.1568,13.1622,13.1514,13.1622,57800.0
2006-03-09 14:50:00,24.4,24.41,24.4,24.41,41000.0,13.1568,13.1622,13.1568,13.1622,41000.0
2006-03-09 15:00:00,24.41,24.43,24.39,24.41,58400.0,13.1622,13.173,13.1514,13.1622,58400.0
2006-03-09 15:10:00,24.42,24.42,24.39,24.41,51600.0,13.1676,13.1676,13.1514,13.1622,51600.0
2006-03-09 15:20:00,24.41,24.43,24.41,24.42,51800.0,13.1622,13.173,13.1622,13.1676,51800.0
2006-03-09 15:30:00,24.42,24.43,24.41,24.42,49200.0,13.1676,13.173,13.1622,13.1676,49200.0
2006-03-09 15:40:00,24.42,24.43,24.4,24.4,186000.0,13.1676,13.173,13.1568,13.1568,186000.0
2006-03-09 15:50:00,24.41,24.43,24.41,24.41,181000.0,13.1622,13.173,13.1622,13.1622,181000.0
2006-03-10 09:30:00,24.39,24.47,24.39,24.45,45400.0,13.1514,13.1945,13.1514,13.1838,45400.0
2006-03-10 09:40:00,24.43,24.49,24.4,24.45,46000.0,13.173,13.2053,13.1568,13.1838,46000.0
2006-03-10 09:50:00,24.46,24.47,24.4,24.45,69800.0,13.1891,13.1945,13.1568,13.1838,69800.0
2006-03-10 10:00:00,24.48,24.53,24.45,24.5,70800.0,13.1999,13.2269,13.1838,13.2107,70800.0
2006-03-10 10:10:00,24.47,24.5,24.46,24.5,28400.0,13.1945,13.2107,13.1891,13.2107,28400.0
2006-03-10 10:20:00,24.48,24.48,24.41,24.43,96400.0,13.1999,13.1999,13.1622,13.173,96400.0
2006-03-10 10:30:00,24.43,24.45,24.41,24.45,58200.0,13.173,13.1838,13.1622,13.1838,58200.0
2006-03-10 10:40:00,24.45,24.49,24.43,24.48,55200.0,13.1838,13.2053,13.173,13.1999,55200.0
2006-03-10 10:50:00,24.47,24.51,24.47,24.51,25600.0,13.1945,13.2161,13.1945,13.2161,25600.0
2006-03-10 11:00:00,24.5,24.5,24.47,24.48,26000.0,13.2107,13.2107,13.1945,13.1999,26000.0
2006-03-10 11:10:00,24.48,24.48,24.46,24.46,7200.0,13.1999,13.1999,13.1891,13.1891,7200.0
2006-03-10 11:20:00,24.46,24.5,24.45,24.5,20400.0,13.1891,13.2107,13.1838,13.2107,20400.0
2006-03-10 11:30:00,24.5,24.52,24.48,24.5,31800.0,13.2107,13.2215,13.1999,13.2107,31800.0
2006-03-10 11:40:00,24.5,24.5,24.49,24.5,25400.0,13.2107,13.2107,13.2053,13.2107,25400.0
2006-03-10 11:50:00,24.49,24.5,24.48,24.49,17400.0,13.2053,13.2107,13.1999,13.2053,17400.0
2006-03-10 12:00:00,24.5,24.52,24.47,24.47,34400.0,13.2107,13.2215,13.1945,13.1945,34400.0
2006-03-10 12:10:00,24.47,24.47,24.43,24.46,65000.0,13.1945,13.1945,13.173,13.1891,65000.0
2006-03-10 12:20:00,24.45,24.46,24.43,24.43,79400.0,13.1838,13.1891,13.173,13.173,79400.0
2006-03-10 12:30:00,24.43,24.44,24.42,24.42,78400.0,13.173,13.1784,13.1676,13.1676,78400.0
2006-03-10 12:40:00,24.42,24.42,24.38,24.38,47000.0,13.1676,13.1676,13.146,13.146,47000.0
2006-03-10 12:50:00,24.38,24.39,24.36,24.37,20000.0,13.146,13.1514,13.1352,13.1406,20000.0
2006-03-10 13:00:00,24.38,24.41,24.38,24.41,29800.0,13.146,13.1622,13.146,13.1622,29800.0
2006-03-10 13:10:00,24.41,24.42,24.39,24.39,26400.0,13.1622,13.1676,13.1514,13.1514,26400.0
2006-03-10 13:20:00,24.39,24.4,24.38,24.4,17600.0,13.1514,13.1568,13.146,13.1568,17600.0
2006-03-10 13:30:00,24.4,24.43,24.38,24.42,67800.0,13.1568,13.173,13.146,13.1676,67800.0
2006-03-10 13:40:00,24.42,24.43,24.4,24.43,69600.0,13.1676,13.173,13.1568,13.173,69600.0
2006-03-10 13:50:00,24.43,24.43,24.41,24.43,60400.0,13.173,13.173,13.1622,13.173,60400.0
2006-03-10 14:00:00,24.43,24.43,24.41,24.43,30800.0,13.173,13.173,13.1622,13.173,30800.0
2006-03-10 14:10:00,24.42,24.43,24.42,24.43,27600.0,13.1676,13.173,13.1676,13.173,27600.0
2006-03-10 14:20:00,24.43,24.45,24.42,24.42,38600.0,13.173,13.1838,13.1676,13.1676,38600.0
2006-03-10 14:30:00,24.42,24.45,24.41,24.45,23000.0,13.1676,13.1838,13.1622,13.1838,23000.0
2006-03-10 14:40:00,24.45,24.45,24.41,24.41,40200.0,13.1838,13.1838,13.1622,13.1622,40200.0
2006-03-10 14:50:00,24.41,24.43,24.4,24.41,28800.0,13.1622,13.173,13.1568,13.1622,28800.0
2006-03-10 15:00:00,24.41,24.43,24.39,24.41,30400.0,13.1622,13.173,13.1514,13.1622,30400.0
2006-03-10 15:10:00,24.41,24.43,24.37,24.42,40800.0,13.1622,13.173,13.1406,13.1676,40800.0
2006-03-10 15:20:00,24.42,24.43,24.41,24.43,38800.0,13.1676,13.173,13.1622,13.173,38800.0
2006-03-10 15:30:00,24.43,24.45,24.43,24.45,101600.0,13.173,13.1838,13.173,13.1838,101600.0
2006-03-10 15:40:00,24.44,24.44,24.4,24.4,48600.0,13.1784,13.1784,13.1568,13.1568,48600.0
2006-03-10 15:50:00,24.41,24.43,24.4,24.42,178200.0,13.1622,13.173,13.1568,13.1676,178200.0
2006-03-13 09:30:00,24.45,24.48,24.38,24.4,49200.0,13.1838,13.1999,13.146,13.1568,49200.0
2006-03-13 09:40:00,24.42,24.48,24.41,24.43,60200.0,13.1676,13.1999,13.1622,13.173,60200.0
2006-03-13 09:50:00,24.43,24.53,24.43,24.5,92600.0,13.173,13.2269,13.173,13.2107,92600.0
2006-03-13 10:00:00,24.49,24.49,24.47,24.49,98200.0,13.2053,13.2053,13.1945,13.2053,98200.0
2006-03-13 10:10:00,24.5,24.52,24.47,24.47,82800.0,13.2107,13.2215,13.1945,13.1945,82800.0
2006-03-13 10:20:00,24.47,24.55,24.47,24.5,120400.0,13.1945,13.2377,13.1945,13.2107,120400.0
2006-03-13 10:30:00,24.5,24.53,24.49,24.49,40400.0,13.2107,13.2269,13.2053,13.2053,40400.0
2006-03-13 10:40:00,24.5,24.52,24.49,24.5,102000.0,13.2107,13.2215,13.2053,13.2107,102000.0
2006-03-13 10:50:00,24.51,24.53,24.49,24.5,128200.0,13.2161,13.2269,13.2053,13.2107,128200.0
2006-03-13 11:00:00,24.5,24.5,24.47,24.49,46800.0,13.2107,13.2107,13.1945,13.2053,46800.0
2006-03-13 11:10:00,24.49,24.5,24.47,24.5,64600.0,13.2053,13.2107,13.1945,13.2107,64600.0
2006-03-13 11:20:00,24.5,24.5,24.47,24.5,115600.0,13.2107,13.2107,13.1945,13.2107,115600.0
2006-03-13 11:30:00,24.49,24.5,24.49,24.49,129600.0,13.2053,13.2107,13.2053,13.2053,129600.0
2006-03-13 11:40:00,24.49,24.5,24.46,24.5,55600.0,13.2053,13.2107,13.1891,13.2107,55600.0
2006-03-13 11:50:00,24.5,24.5,24.47,24.5,106400.0,13.2107,13.2107,13.1945,13.2107,106400.0
2006-03-13 12:00:00,24.5,24.5,24.49,24.49,96400.0,13.2107,13.2107,13.2053,13.2053,96400.0
2006-03-13 12:10:00,24.5,24.5,24.49,24.5,82200.0,13.2107,13.2107,13.2053,13.2107,82200.0
2006-03-13 12:20:00,24.5,24.5,24.48,24.49,83200.0,13.2107,13.2107,13.1999,13.2053,83200.0
2006-03-13 12:30:00,24.49,24.5,24.45,24.5,109800.0,13.2053,13.2107,13.1838,13.2107,109800.0
2006-03-13 12:40:00,24.5,24.5,24.48,24.49,31200.0,13.2107,13.2107,13.1999,13.2053,31200.0
2006-03-13 12:50:00,24.48,24.49,24.46,24.48,59600.0,13.1999,13.2053,13.1891,13.1999,59600.0
2006-03-13 13:00:00,24.46,24.49,24.45,24.49,142800.0,13.1891,13.2053,13.1838,13.2053,142800.0
2006-03-13 13:10:00,24.5,24.5,24.45,24.47,40800.0,13.2107,13.2107,13.1838,13.1945,40800.0
2006-03-13 13:20:00,24.47,24.48,24.46,24.48,37600.0,13.1945,13.1999,13.1891,13.1999,37600.0
2006-03-13 13:30:00,24.48,24.48,24.46,24.47,56400.0,13.1999,13.1999,13.1891,13.1945,56400.0
2006-03-13 13:40:00,24.48,24.48,24.47,24.48,43000.0,13.1999,13.1999,13.1945,13.1999,43000.0
2006-03-13 13:50:00,24.49,24.49,24.45,24.47,49200.0,13.2053,13.2053,13.1838,13.1945,49200.0
2006-03-13 14:00:00,24.47,24.48,24.47,24.48,60800.0,13.1945,13.1999,13.1945,13.1999,60800.0
2006-03-13 14:10:00,24.49,24.49,24.47,24.47,74800.0,13.2053,13.2053,13.1945,13.1945,74800.0
2006-03-13 14:20:00,24.47,24.49,24.47,24.49,34400.0,13.1945,13.2053,13.1945,13.2053,34400.0
2006-03-13 14:30:00,24.49,24.5,24.46,24.47,96400.0,13.2053,13.2107,13.1891,13.1945,96400.0
2006-03-13 14:40:00,24.48,24.48,24.45,24.46,49400.0,13.1999,13.1999,13.1838,13.1891,49400.0
2006-03-13 14:50:00,24.47,24.47,24.43,24.44,33400.0,13.1945,13.1945,13.173,13.1784,33400.0
2006-03-13 15:00:00,24.44,24.45,24.4,24.43,182600.0,13.1784,13.1838,13.1568,13.173,182600.0
2006-03-13 15:10:00,24.44,24.46,24.4,24.41,47800.0,13.1784,13.1891,13.1568,13.1622,47800.0
2006-03-13 15:20:00,24.42,24.42,24.36,24.4,66400.0,13.1676,13.1676,13.1352,13.1568,66400.0
2006-03-13 15:30:00,24.4,24.42,24.38,24.39,65600.0,13.1568,13.1676,13.146,13.1514,65600.0
2006-03-13 15:40:00,24.38,24.4,24.37,24.39,72800.0,13.146,13.1568,13.1406,13.1514,72800.0
2006-03-13 15:50:00,24.39,24.41,24.37,24.39,149800.0,13.1514,13.1622,13.1406,13.1514,149800.0
2006-03-14 09:30:00,24.34,24.36,24.25,24.3,86800.0,13.1244,13.1352,13.0759,13.1029,86800.0
2006-03-14 09:40:00,24.31,24.36,24.3,24.36,55400.0,13.1083,13.1352,13.1029,13.1352,55400.0
2006-03-14 09:50:00,24.36,24.45,24.36,24.42,174600.0,13.1352,13.1838,13.1352,13.1676,174600.0
2006-03-14 10:00:00,24.42,24.43,24.39,24.41,73800.0,13.1676,13.173,13.1514,13.1622,73800.0
2006-03-14 10:10:00,24.41,24.43,24.41,24.43,103200.0,13.1622,13.173,13.1622,13.173,103200.0
2006-03-14 10:20:00,24.43,24.43,24.41,24.42,53800.0,13.173,13.173,13.1622,13.1676,53800.0
2006-03-14 10:30:00,24.43,24.47,24.42,24.42,98800.0,13.173,13.1945,13.1676,13.1676,98800.0
2006-03-14 10:40:00,24.43,24.51,24.42,24.5,71800.0,13.173,13.2161,13.1676,13.2107,71800.0
2006-03-14 10:50:00,24.49,24.49,24.45,24.45,22600.0,13.2053,13.2053,13.1838,13.1838,22600.0
2006-03-14 11:00:00,24.45,24.47,24.44,24.47,120600.0,13.1838,13.1945,13.1784,13.1945,120600.0
2006-03-14 11:10:00,24.47,24.5,24.47,24.48,49400.0,13.1945,13.2107,13.1945,13.1999,49400.0
2006-03-14 11:20:00,24.47,24.49,24.45,24.45,62400.0,13.1945,13.2053,13.1838,13.1838,62400.0
2006-03-14 11:30:00,24.45,24.48,24.45,24.47,43400.0,13.1838,13.1999,13.1838,13.1945,43400.0
2006-03-14 11:40:00,24.45,24.48,24.44,24.45,66200.0,13.1838,13.1999,13.1784,13.1838,66200.0
2006-03-14 11:50:00,24.45,24.48,24.45,24.47,43000.0,13.1838,13.1999,13.1838,13.1945,43000.0
2006-03-14 12:00:00,24.47,24.48,24.46,24.47,49200.0,13.1945,13.1999,13.1891,13.1945,49200.0
2006-03-14 12:10:00,24.47,24.48,24.46,24.47,38200.0,13.1945,13.1999,13.1891,13.1945,38200.0
2006-03-14 12:20:00,24.47,24.48,24.47,24.48,23600.0,13.1945,13.1999,13.1945,13.1999,23600.0
2006-03-14 12:30:00,24.47,24.48,24.45,24.45,51000.0,13.1945,13.1999,13.1838,13.1838,51000.0
2006-03-14 12:40:00,24.45,24.45,24.43,24.45,42400.0,13.1838,13.1838,13.173,13.1838,42400.0
2006-03-14 12:50:00,24.45,24.45,24.42,24.43,47400.0,13.1838,13.1838,13.1676,13.173,47400.0
2006-03-14 13:00:00,24.43,24.44,24.41,24.44,33400.0,13.173,13.1784,13.1622,13.1784,33400.0
2006-03-14 13:10:00,24.44,24.48,24.43,24.48,58800.0,13.1784,13.1999,13.173,13.1999,58800.0
2006-03-14 13:20:00,24.48,24.49,24.47,24.48,63400.0,13.1999,13.2053,13.1945,13.1999,63400.0
2006-03-14 13:30:00,24.48,24.5,24.47,24.5,55200.0,13.1999,13.2107,13.1945,13.2107,55200.0
2006-03-14 13:40:00,24.5,24.5,24.47,24.49,35800.0,13.2107,13.2107,13.1945,13.2053,35800.0
2006-03-14 13:50:00,24.49,24.5,24.48,24.49,39000.0,13.2053,13.2107,13.1999,13.2053,39000.0
2006-03-14 14:00:00,24.48,24.5,24.48,24.5,59400.0,13.1999,13.2107,13.1999,13.2107,59400.0
2006-03-14 14:10:00,24.5,24.5,24.49,24.49,58000.0,13.2107,13.2107,13.2053,13.2053,58000.0
2006-03-14 14:20:00,24.5,24.52,24.49,24.51,102600.0,13.2107,13.2215,13.2053,13.2161,102600.0
2006-03-14 14:30:00,24.5,24.5,24.48,24.5,41600.0,13.2107,13.2107,13.1999,13.2107,41600.0
2006-03-14 14:40:00,24.5,24.51,24.48,24.49,69600.0,13.2107,13.2161,13.1999,13.2053,69600.0
2006-03-14 14:50:00,24.49,24.5,24.48,24.5,60000.0,13.2053,13.2107,13.1999,13.2107,60000.0
2006-03-14 15:00:00,24.49,24.5,24.49,24.49,56800.0,13.2053,13.2107,13.2053,13.2053,56800.0
2006-03-14 15:10:00,24.48,24.48,24.46,24.47,62800.0,13.1999,13.1999,13.1891,13.1945,62800.0
2006-03-14 15:20:00,24.47,24.49,24.46,24.48,59200.0,13.1945,13.2053,13.1891,13.1999,59200.0
2006-03-14 15:30:00,24.48,24.5,24.47,24.49,80400.0,13.1999,13.2107,13.1945,13.2053,80400.0
2006-03-14 15:40:00,24.49,24.49,24.45,24.46,79000.0,13.2053,13.2053,13.1838,13.1891,79000.0
2006-03-14 15:50:00,24.46,24.48,24.44,24.48,135600.0,13.1891,13.1999,13.1784,13.1999,135600.0
2006-03-15 09:30:00,24.43,24.49,24.43,24.48,79800.0,13.173,13.2053,13.173,13.1999,79800.0
2006-03-15 09:40:00,24.48,24.5,24.45,24.5,32600.0,13.1999,13.2107,13.1838,13.2107,32600.0
2006-03-15 09:50:00,24.5,24.53,24.49,24.52,58400.0,13.2107,13.2269,13.2053,13.2215,58400.0
2006-03-15 10:00:00,24.53,24.55,24.5,24.5,26800.0,13.2269,13.2377,13.2107,13.2107,26800.0
2006-03-15 10:10:00,24.51,24.56,24.49,24.56,273000.0,13.2161,13.2431,13.2053,13.2431,273000.0
2006-03-15 10:20:00,24.56,24.57,24.55,24.57,65600.0,13.2431,13.2485,13.2377,13.2485,65600.0
2006-03-15 10:30:00,24.57,24.58,24.55,24.57,51800.0,13.2485,13.2539,13.2377,13.2485,51800.0
2006-03-15 10:40:00,24.58,24.6,24.58,24.59,33000.0,13.2539,13.2646,13.2539,13.2592,33000.0
2006-03-15 10:50:00,24.59,24.59,24.55,24.56,52600.0,13.2592,13.2592,13.2377,13.2431,52600.0
2006-03-15 11:00:00,24.57,24.57,24.55,24.56,52200.0,13.2485,13.2485,13.2377,13.2431,52200.0
2006-03-15 11:10:00,24.56,24.57,24.54,24.56,65400.0,13.2431,13.2485,13.2323,13.2431,65400.0
2006-03-15 11:20:00,24.56,24.59,24.56,24.58,93200.0,13.2431,13.2592,13.2431,13.2539,93200.0
2006-03-15 11:30:00,24.58,24.59,24.58,24.59,41800.0,13.2539,13.2592,13.2539,13.2592,41800.0
2006-03-15 11:40:00,24.59,24.59,24.56,24.56,50200.0,13.2592,13.2592,13.2431,13.2431,50200.0
2006-03-15 11:50:00,24.56,24.57,24.52,24.52,61000.0,13.2431,13.2485,13.2215,13.2215,61000.0
2006-03-15 12:00:00,24.52,24.53,24.49,24.5,64200.0,13.2215,13.2269,13.2053,13.2107,64200.0
2006-03-15 12:10:00,24.5,24.54,24.5,24.53,32600.0,13.2107,13.2323,13.2107,13.2269,32600.0
2006-03-15 12:20:00,24.53,24.54,24.52,24.52,31800.0,13.2269,13.2323,13.2215,13.2215,31800.0
2006-03-15 12:30:00,24.52,24.54,24.52,24.52,23200.0,13.2215,13.2323,13.2215,13.2215,23200.0
2006-03-15 12:40:00,24.52,24.55,24.52,24.55,24000.0,13.2215,13.2377,13.2215,13.2377,24000.0
2006-03-15 12:50:00,24.55,24.58,24.54,24.58,54800.0,13.2377,13.2539,13.2323,13.2539,54800.0
2006-03-15 13:00:00,24.57,24.58,24.56,24.58,35200.0,13.2485,13.2539,13.2431,13.2539,35200.0
2006-03-15 13:10:00,24.57,24.59,24.57,24.57,33200.0,13.2485,13.2592,13.2485,13.2485,33200.0
2006-03-15 13:20:00,24.58,24.58,24.57,24.58,26800.0,13.2539,13.2539,13.2485,13.2539,26800.0
2006-03-15 13:30:00,24.57,24.57,24.54,24.54,49800.0,13.2485,13.2485,13.2323,13.2323,49800.0
2006-03-15 13:40:00,24.54,24.55,24.54,24.54,25400.0,13.2323,13.2377,13.2323,13.2323,25400.0
2006-03-15 13:50:00,24.55,24.55,24.53,24.53,70800.0,13.2377,13.2377,13.2269,13.2269,70800.0
2006-03-15 14:00:00,24.54,24.54,24.49,24.49,99800.0,13.2323,13.2323,13.2053,13.2053,99800.0
2006-03-15 14:10:00,24.5,24.52,24.48,24.52,156400.0,13.2107,13.2215,13.1999,13.2215,156400.0
2006-03-15 14:20:00,24.52,24.54,24.51,24.54,91400.0,13.2215,13.2323,13.2161,13.2323,91400.0
2006-03-15 14:30:00,24.55,24.59,24.54,24.57,111800.0,13.2377,13.2592,13.2323,13.2485,111800.0
2006-03-15 14:40:00,24.57,24.6,24.56,24.57,99600.0,13.2485,13.2646,13.2431,13.2485,99600.0
2006-03-15 14:50:00,24.57,24.59,24.57,24.59,105800.0,13.2485,13.2592,13.2485,13.2592,105800.0
2006-03-15 15:00:00,24.59,24.6,24.56,24.58,75200.0,13.2592,13.2646,13.2431,13.2539,75200.0
2006-03-15 15:10:00,24.57,24.58,24.55,24.56,93600.0,13.2485,13.2539,13.2377,13.2431,93600.0
2006-03-15 15:20:00,24.57,24.6,24.55,24.55,171200.0,13.2485,13.2646,13.2377,13.2377,171200.0
2006-03-15 15:30:00,24.56,24.58,24.53,24.56,157800.0,13.2431,13.2539,13.2269,13.2431,157800.0
2006-03-15 15:40:00,24.56,24.56,24.54,24.55,97200.0,13.2431,13.2431,13.2323,13.2377,97200.0
2006-03-15 15:50:00,24.55,24.55,24.54,24.55,121200.0,13.2377,13.2377,13.2323,13.2377,121200.0
2006-03-16 09:30:00,24.6,24.62,24.57,24.6,87800.0,13.2646,13.2754,13.2485,13.2646,87800.0
2006-03-16 09:40:00,24.6,24.66,24.6,24.62,147800.0,13.2646,13.297,13.2646,13.2754,147800.0
2006-03-16 09:50:00,24.62,24.63,24.58,24.6,44800.0,13.2754,13.2808,13.2539,13.2646,44800.0
2006-03-16 10:00:00,24.6,24.6,24.45,24.53,331200.0,13.2646,13.2646,13.1838,13.2269,331200.0
2006-03-16 10:10:00,24.5,24.52,24.5,24.51,122000.0,13.2107,13.2215,13.2107,13.2161,122000.0
2006-03-16 10:20:00,24.51,24.52,24.46,24.46,86600.0,13.2161,13.2215,13.1891,13.1891,86600.0
2006-03-16 10:30:00,24.46,24.48,24.46,24.48,55200.0,13.1891,13.1999,13.1891,13.1999,55200.0
2006-03-16 10:40:00,24.48,24.5,24.46,24.49,92600.0,13.1999,13.2107,13.1891,13.2053,92600.0
2006-03-16 10:50:00,24.49,24.49,24.45,24.48,45400.0,13.2053,13.2053,13.1838,13.1999,45400.0
2006-03-16 11:00:00,24.48,24.49,24.46,24.49,31200.0,13.1999,13.2053,13.1891,13.2053,31200.0
2006-03-16 11:10:00,24.49,24.51,24.49,24.49,42200.0,13.2053,13.2161,13.2053,13.2053,42200.0
2006-03-16 11:20:00,24.5,24.53,24.49,24.53,45800.0,13.2107,13.2269,13.2053,13.2269,45800.0
2006-03-16 11:30:00,24.53,24.55,24.53,24.55,100800.0,13.2269,13.2377,13.2269,13.2377,100800.0
2006-03-16 11:40:00,24.56,24.56,24.54,24.54,158400.0,13.2431,13.2431,13.2323,13.2323,158400.0
2006-03-16 11:50:00,24.55,24.6,24.53,24.6,51600.0,13.2377,13.2646,13.2269,13.2646,51600.0
2006-03-16 12:00:00,24.6,24.6,24.55,24.58,51200.0,13.2646,13.2646,13.2377,13.2539,51200.0
2006-03-16 12:10:00,24.57,24.58,24.54,24.54,20000.0,13.2485,13.2539,13.2323,13.2323,20000.0
2006-03-16 12:20:00,24.54,24.56,24.53,24.55,22600.0,13.2323,13.2431,13.2269,13.2377,22600.0
2006-03-16 12:30:00,24.55,24.57,24.54,24.55,33400.0,13.2377,13.2485,13.2323,13.2377,33400.0
2006-03-16 12:40:00,24.56,24.58,24.56,24.57,14800.0,13.2431,13.2539,13.2431,13.2485,14800.0
2006-03-16 12:50:00,24.57,24.57,24.53,24.54,22200.0,13.2485,13.2485,13.2269,13.2323,22200.0
2006-03-16 13:00:00,24.54,24.54,24.5,24.5,21000.0,13.2323,13.2323,13.2107,13.2107,21000.0
2006-03-16 13:10:00,24.5,24.5,24.46,24.47,38000.0,13.2107,13.2107,13.1891,13.1945,38000.0
2006-03-16 13:20:00,24.47,24.5,24.46,24.48,32000.0,13.1945,13.2107,13.1891,13.1999,32000.0
2006-03-16 13:30:00,24.48,24.49,24.46,24.47,20600.0,13.1999,13.2053,13.1891,13.1945,20600.0
2006-03-16 13:40:00,24.47,24.47,24.46,24.47,17200.0,13.1945,13.1945,13.1891,13.1945,17200.0
2006-03-16 13:50:00,24.47,24.47,24.43,24.45,29000.0,13.1945,13.1945,13.173,13.1838,29000.0
2006-03-16 14:00:00,24.45,24.5,24.43,24.49,26000.0,13.1838,13.2107,13.173,13.2053,26000.0
2006-03-16 14:10:00,24.49,24.56,24.47,24.54,112600.0,13.2053,13.2431,13.1945,13.2323,112600.0
2006-03-16 14:20:00,24.54,24.54,24.5,24.52,38000.0,13.2323,13.2323,13.2107,13.2215,38000.0
2006-03-16 14:30:00,24.52,24.52,24.5,24.51,25600.0,13.2215,13.2215,13.2107,13.2161,25600.0
2006-03-16 14:40:00,24.51,24.53,24.5,24.52,23600.0,13.2161,13.2269,13.2107,13.2215,23600.0
2006-03-16 14:50:00,24.52,24.53,24.5,24.53,25000.0,13.2215,13.2269,13.2107,13.2269,25000.0
2006-03-16 15:00:00,24.53,24.54,24.52,24.53,23000.0,13.2269,13.2323,13.2215,13.2269,23000.0
2006-03-16 15:10:00,24.53,24.56,24.53,24.55,106400.0,13.2269,13.2431,13.2269,13.2377,106400.0
2006-03-16 15:20:00,24.54,24.55,24.52,24.53,53000.0,13.2323,13.2377,13.2215,13.2269,53000.0
2006-03-16 15:30:00,24.53,24.53,24.52,24.52,49000.0,13.2269,13.2269,13.2215,13.2215,49000.0
2006-03-16 15:40:00,24.52,24.53,24.5,24.53,87200.0,13.2215,13.2269,13.2107,13.2269,87200.0
2006-03-16 15:50:00,24.53,24.53,24.5,24.5,182000.0,13.2269,13.2269,13.2107,13.2107,182000.0
2006-03-17 09:30:00,24.59,24.59,24.5,24.55,705600.0,13.2592,13.2592,13.2107,13.2377,705600.0
2006-03-17 09:40:00,24.55,24.6,24.53,24.54,58200.0,13.2377,13.2646,13.2269,13.2323,58200.0
2006-03-17 09:50:00,24.54,24.56,24.52,24.54,35200.0,13.2323,13.2431,13.2215,13.2323,35200.0
2006-03-17 10:00:00,24.55,24.58,24.54,24.55,97000.0,13.2377,13.2539,13.2323,13.2377,97000.0
2006-03-17 10:10:00,24.55,24.6,24.55,24.57,206400.0,13.2377,13.2646,13.2377,13.2485,206400.0
2006-03-17 10:20:00,24.57,24.59,24.55,24.57,20400.0,13.2485,13.2592,13.2377,13.2485,20400.0
2006-03-17 10:30:00,24.59,24.59,24.56,24.57,25200.0,13.2592,13.2592,13.2431,13.2485,25200.0
2006-03-17 10:40:00,24.57,24.6,24.56,24.58,28800.0,13.2485,13.2646,13.2431,13.2539,28800.0
2006-03-17 10:50:00,24.58,24.58,24.55,24.57,23200.0,13.2539,13.2539,13.2377,13.2485,23200.0
2006-03-17 11:00:00,24.56,24.59,24.56,24.58,63400.0,13.2431,13.2592,13.2431,13.2539,63400.0
2006-03-17 11:10:00,24.59,24.61,24.58,24.59,49400.0,13.2592,13.27,13.2539,13.2592,49400.0
2006-03-17 11:20:00,24.59,24.61,24.59,24.59,48200.0,13.2592,13.27,13.2592,13.2592,48200.0
2006-03-17 11:30:00,24.6,24.63,24.59,24.6,64400.0,13.2646,13.2808,13.2592,13.2646,64400.0
2006-03-17 11:40:00,24.61,24.61,24.56,24.57,71800.0,13.27,13.27,13.2431,13.2485,71800.0
2006-03-17 11:50:00,24.56,24.6,24.56,24.58,40000.0,13.2431,13.2646,13.2431,13.2539,40000.0
2006-03-17 12:00:00,24.58,24.6,24.58,24.59,35800.0,13.2539,13.2646,13.2539,13.2592,35800.0
2006-03-17 12:10:00,24.59,24.61,24.58,24.6,61200.0,13.2592,13.27,13.2539,13.2646,61200.0
2006-03-17 12:20:00,24.59,24.61,24.59,24.61,35200.0,13.2592,13.27,13.2592,13.27,35200.0
2006-03-17 12:30:00,24.62,24.63,24.59,24.6,68200.0,13.2754,13.2808,13.2592,13.2646,68200.0
2006-03-17 12:40:00,24.6,24.61,24.59,24.6,62000.0,13.2646,13.27,13.2592,13.2646,62000.0
2006-03-17 12:50:00,24.6,24.61,24.6,24.6,39400.0,13.2646,13.27,13.2646,13.2646,39400.0
2006-03-17 13:00:00,24.6,24.61,24.59,24.61,65600.0,13.2646,13.27,13.2592,13.27,65600.0
2006-03-17 13:10:00,24.61,24.62,24.6,24.61,40400.0,13.27,13.2754,13.2646,13.27,40400.0
2006-03-17 13:20:00,24.61,24.61,24.6,24.61,50600.0,13.27,13.27,13.2646,13.27,50600.0
2006-03-17 13:30:00,24.61,24.61,24.59,24.6,29400.0,13.27,13.27,13.2592,13.2646,29400.0
2006-03-17 13:40:00,24.6,24.61,24.59,24.61,38600.0,13.2646,13.27,13.2592,13.27,38600.0
2006-03-17 13:50:00,24.61,24.63,24.6,24.61,44400.0,13.27,13.2808,13.2646,13.27,44400.0
2006-03-17 14:00:00,24.61,24.63,24.6,24.61,41200.0,13.27,13.2808,13.2646,13.27,41200.0
2006-03-17 14:10:00,24.61,24.62,24.6,24.61,46000.0,13.27,13.2754,13.2646,13.27,46000.0
2006-03-17 14:20:00,24.61,24.62,24.61,24.62,44000.0,13.27,13.2754,13.27,13.2754,44000.0
2006-03-17 14:30:00,24.61,24.64,24.61,24.64,57400.0,13.27,13.2862,13.27,13.2862,57400.0
2006-03-17 14:40:00,24.64,24.66,24.64,24.64,38600.0,13.2862,13.297,13.2862,13.2862,38600.0
2006-03-17 14:50:00,24.65,24.65,24.62,24.63,52800.0,13.2916,13.2916,13.2754,13.2808,52800.0
2006-03-17 15:00:00,24.64,24.66,24.64,24.65,69000.0,13.2862,13.297,13.2862,13.2916,69000.0
2006-03-17 15:10:00,24.65,24.68,24.65,24.68,68000.0,13.2916,13.3078,13.2916,13.3078,68000.0
2006-03-17 15:20:00,24.68,24.68,24.66,24.66,69000.0,13.3078,13.3078,13.297,13.297,69000.0
2006-03-17 15:30:00,24.67,24.68,24.66,24.66,92400.0,13.3024,13.3078,13.297,13.297,92400.0
2006-03-17 15:40:00,24.66,24.68,24.65,24.66,142000.0,13.297,13.3078,13.2916,13.297,142000.0
2006-03-17 15:50:00,24.65,24.66,24.64,24.65,164200.0,13.2916,13.297,13.2862,13.2916,164200.0
2006-03-20 09:30:00,24.7,24.75,24.66,24.66,77600.0,13.3186,13.3455,13.297,13.297,77600.0
2006-03-20 09:40:00,24.66,24.75,24.66,24.69,46400.0,13.297,13.3455,13.297,13.3132,46400.0
2006-03-20 09:50:00,24.66,24.68,24.5,24.53,59000.0,13.297,13.3078,13.2107,13.2269,59000.0
2006-03-20 10:00:00,24.55,24.62,24.53,24.6,58400.0,13.2377,13.2754,13.2269,13.2646,58400.0
2006-03-20 10:10:00,24.61,24.63,24.59,24.61,26200.0,13.27,13.2808,13.2592,13.27,26200.0
2006-03-20 10:20:00,24.62,24.64,24.61,24.62,32600.0,13.2754,13.2862,13.27,13.2754,32600.0
2006-03-20 10:30:00,24.63,24.63,24.61,24.61,37000.0,13.2808,13.2808,13.27,13.27,37000.0
2006-03-20 10:40:00,24.61,24.63,24.59,24.61,35600.0,13.27,13.2808,13.2592,13.27,35600.0
2006-03-20 10:50:00,24.61,24.67,24.61,24.66,51000.0,13.27,13.3024,13.27,13.297,51000.0
2006-03-20 11:00:00,24.66,24.68,24.65,24.67,52000.0,13.297,13.3078,13.2916,13.3024,52000.0
2006-03-20 11:10:00,24.67,24.68,24.65,24.66,49000.0,13.3024,13.3078,13.2916,13.297,49000.0
2006-03-20 11:20:00,24.66,24.68,24.66,24.68,53000.0,13.297,13.3078,13.297,13.3078,53000.0
2006-03-20 11:30:00,24.68,24.7,24.68,24.68,47000.0,13.3078,13.3186,13.3078,13.3078,47000.0
2006-03-20 11:40:00,24.68,24.72,24.67,24.7,46200.0,13.3078,13.3293,13.3024,13.3186,46200.0
2006-03-20 11:50:00,24.71,24.72,24.68,24.69,38800.0,13.324,13.3293,13.3078,13.3132,38800.0
2006-03-20 12:00:00,24.68,24.7,24.67,24.68,19800.0,13.3078,13.3186,13.3024,13.3078,19800.0
2006-03-20 12:10:00,24.68,24.68,24.67,24.68,14000.0,13.3078,13.3078,13.3024,13.3078,14000.0
2006-03-20 12:20:00,24.68,24.68,24.66,24.68,11800.0,13.3078,13.3078,13.297,13.3078,11800.0
2006-03-20 12:30:00,24.68,24.7,24.68,24.69,7800.0,13.3078,13.3186,13.3078,13.3132,7800.0
2006-03-20 12:40:00,24.7,24.7,24.68,24.7,74600.0,13.3186,13.3186,13.3078,13.3186,74600.0
2006-03-20 12:50:00,24.7,24.71,24.68,24.7,32800.0,13.3186,13.324,13.3078,13.3186,32800.0
2006-03-20 13:00:00,24.7,24.7,24.67,24.68,19000.0,13.3186,13.3186,13.3024,13.3078,19000.0
2006-03-20 13:10:00,24.68,24.69,24.68,24.68,17600.0,13.3078,13.3132,13.3078,13.3078,17600.0
2006-03-20 13:20:00,24.68,24.68,24.66,24.68,25400.0,13.3078,13.3078,13.297,13.3078,25400.0
2006-03-20 13:30:00,24.67,24.67,24.65,24.66,24000.0,13.3024,13.3024,13.2916,13.297,24000.0
2006-03-20 13:40:00,24.66,24.68,24.64,24.68,56000.0,13.297,13.3078,13.2862,13.3078,56000.0
2006-03-20 13:50:00,24.68,24.68,24.66,24.67,32000.0,13.3078,13.3078,13.297,13.3024,32000.0
2006-03-20 14:00:00,24.67,24.68,24.66,24.67,141000.0,13.3024,13.3078,13.297,13.3024,141000.0
2006-03-20 14:10:00,24.67,24.68,24.66,24.68,30800.0,13.3024,13.3078,13.297,13.3078,30800.0
2006-03-20 14:20:00,24.67,24.68,24.66,24.66,58200.0,13.3024,13.3078,13.297,13.297,58200.0
2006-03-20 14:30:00,24.67,24.68,24.66,24.67,52600.0,13.3024,13.3078,13.297,13.3024,52600.0
2006-03-20 14:40:00,24.68,24.68,24.65,24.67,32400.0,13.3078,13.3078,13.2916,13.3024,32400.0
2006-03-20 14:50:00,24.67,24.68,24.67,24.68,19000.0,13.3024,13.3078,13.3024,13.3078,19000.0
2006-03-20 15:00:00,24.68,24.7,24.67,24.68,32200.0,13.3078,13.3186,13.3024,13.3078,32200.0
2006-03-20 15:10:00,24.68,24.7,24.66,24.67,38800.0,13.3078,13.3186,13.297,13.3024,38800.0
2006-03-20 15:20:00,24.66,24.68,24.64,24.67,36600.0,13.297,13.3078,13.2862,13.3024,36600.0
2006-03-20 15:30:00,24.67,24.68,24.65,24.67,58600.0,13.3024,13.3078,13.2916,13.3024,58600.0
2006-03-20 15:40:00,24.67,24.69,24.66,24.68,92800.0,13.3024,13.3132,13.297,13.3078,92800.0
2006-03-20 15:50:00,24.68,24.69,24.68,24.68,93200.0,13.3078,13.3132,13.3078,13.3078,93200.0
2006-03-21 09:30:00,24.55,24.56,24.3,24.53,165400.0,13.2377,13.2431,13.1029,13.2269,165400.0
2006-03-21 09:40:00,24.54,24.6,24.52,24.6,97000.0,13.2323,13.2646,13.2215,13.2646,97000.0
2006-03-21 09:50:00,24.61,24.61,24.55,24.58,114400.0,13.27,13.27,13.2377,13.2539,114400.0
2006-03-21 10:00:00,24.58,24.58,24.5,24.53,39800.0,13.2539,13.2539,13.2107,13.2269,39800.0
2006-03-21 10:10:00,24.53,24.57,24.52,24.53,35000.0,13.2269,13.2485,13.2215,13.2269,35000.0
2006-03-21 10:20:00,24.52,24.52,24.47,24.5,155600.0,13.2215,13.2215,13.1945,13.2107,155600.0
2006-03-21 10:30:00,24.5,24.51,24.48,24.5,88400.0,13.2107,13.2161,13.1999,13.2107,88400.0
2006-03-21 10:40:00,24.5,24.5,24.48,24.49,31800.0,13.2107,13.2107,13.1999,13.2053,31800.0
2006-03-21 10:50:00,24.5,24.5,24.47,24.47,22200.0,13.2107,13.2107,13.1945,13.1945,22200.0
2006-03-21 11:00:00,24.48,24.53,24.48,24.53,66000.0,13.1999,13.2269,13.1999,13.2269,66000.0
2006-03-21 11:10:00,24.52,24.52,24.49,24.5,109000.0,13.2215,13.2215,13.2053,13.2107,109000.0
2006-03-21 11:20:00,24.5,24.53,24.5,24.52,50400.0,13.2107,13.2269,13.2107,13.2215,50400.0
2006-03-21 11:30:00,24.51,24.56,24.51,24.54,59600.0,13.2161,13.2431,13.2161,13.2323,59600.0
2006-03-21 11:40:00,24.54,24.57,24.54,24.54,96800.0,13.2323,13.2485,13.2323,13.2323,96800.0
2006-03-21 11:50:00,24.54,24.54,24.5,24.5,63800.0,13.2323,13.2323,13.2107,13.2107,63800.0
2006-03-21 12:00:00,24.5,24.54,24.5,24.54,86600.0,13.2107,13.2323,13.2107,13.2323,86600.0
2006-03-21 12:10:00,24.53,24.55,24.52,24.54,22600.0,13.2269,13.2377,13.2215,13.2323,22600.0
2006-03-21 12:20:00,24.54,24.55,24.52,24.55,61600.0,13.2323,13.2377,13.2215,13.2377,61600.0
2006-03-21 12:30:00,24.55,24.56,24.55,24.56,58800.0,13.2377,13.2431,13.2377,13.2431,58800.0
2006-03-21 12:40:00,24.56,24.57,24.55,24.55,38200.0,13.2431,13.2485,13.2377,13.2377,38200.0
2006-03-21 12:50:00,24.55,24.59,24.55,24.58,82600.0,13.2377,13.2592,13.2377,13.2539,82600.0
2006-03-21 13:00:00,24.58,24.58,24.55,24.56,71000.0,13.2539,13.2539,13.2377,13.2431,71000.0
2006-03-21 13:10:00,24.56,24.58,24.55,24.56,45600.0,13.2431,13.2539,13.2377,13.2431,45600.0
2006-03-21 13:20:00,24.56,24.57,24.55,24.56,53800.0,13.2431,13.2485,13.2377,13.2431,53800.0
2006-03-21 13:30:00,24.55,24.58,24.55,24.58,89800.0,13.2377,13.2539,13.2377,13.2539,89800.0
2006-03-21 13:40:00,24.58,24.58,24.56,24.57,90400.0,13.2539,13.2539,13.2431,13.2485,90400.0
2006-03-21 13:50:00,24.57,24.58,24.56,24.57,72400.0,13.2485,13.2539,13.2431,13.2485,72400.0
2006-03-21 14:00:00,24.57,24.57,24.55,24.56,70600.0,13.2485,13.2485,13.2377,13.2431,70600.0
2006-03-21 14:10:00,24.56,24.58,24.55,24.57,92400.0,13.2431,13.2539,13.2377,13.2485,92400.0
2006-03-21 14:20:00,24.57,24.57,24.53,24.54,53400.0,13.2485,13.2485,13.2269,13.2323,53400.0
2006-03-21 14:30:00,24.54,24.56,24.54,24.55,100800.0,13.2323,13.2431,13.2323,13.2377,100800.0
2006-03-21 14:40:00,24.55,24.58,24.55,24.57,80000.0,13.2377,13.2539,13.2377,13.2485,80000.0
2006-03-21 14:50:00,24.57,24.57,24.55,24.55,138000.0,13.2485,13.2485,13.2377,13.2377,138000.0
2006-03-21 15:00:00,24.55,24.57,24.54,24.54,58000.0,13.2377,13.2485,13.2323,13.2323,58000.0
2006-03-21 15:10:00,24.54,24.56,24.54,24.55,100800.0,13.2323,13.2431,13.2323,13.2377,100800.0
2006-03-21 15:20:00,24.55,24.57,24.52,24.53,164400.0,13.2377,13.2485,13.2215,13.2269,164400.0
2006-03-21 15:30:00,24.54,24.56,24.53,24.55,214800.0,13.2323,13.2431,13.2269,13.2377,214800.0
2006-03-21 15:40:00,24.55,24.58,24.55,24.57,119200.0,13.2377,13.2539,13.2377,13.2485,119200.0
2006-03-21 15:50:00,24.58,24.61,24.57,24.6,161800.0,13.2539,13.27,13.2485,13.2646,161800.0
2006-03-22 09:30:00,24.58,24.58,24.53,24.57,88200.0,13.2539,13.2539,13.2269,13.2485,88200.0
2006-03-22 09:40:00,24.57,24.79,24.57,24.76,76200.0,13.2485,13.3671,13.2485,13.3509,76200.0
2006-03-22 09:50:00,24.76,24.76,24.6,24.74,71800.0,13.3509,13.3509,13.2646,13.3401,71800.0
2006-03-22 10:00:00,24.74,24.83,24.72,24.83,102800.0,13.3401,13.3887,13.3293,13.3887,102800.0
2006-03-22 10:10:00,24.81,24.82,24.75,24.8,52800.0,13.3779,13.3833,13.3455,13.3725,52800.0
2006-03-22 10:20:00,24.8,24.82,24.76,24.81,69400.0,13.3725,13.3833,13.3509,13.3779,69400.0
2006-03-22 10:30:00,24.81,24.85,24.8,24.85,183400.0,13.3779,13.3994,13.3725,13.3994,183400.0
2006-03-22 10:40:00,24.84,24.85,24.79,24.84,79600.0,13.394,13.3994,13.3671,13.394,79600.0
2006-03-22 10:50:00,24.82,24.83,24.81,24.82,60800.0,13.3833,13.3887,13.3779,13.3833,60800.0
2006-03-22 11:00:00,24.83,24.86,24.82,24.83,131400.0,13.3887,13.4048,13.3833,13.3887,131400.0
2006-03-22 11:10:00,24.83,24.85,24.83,24.84,80600.0,13.3887,13.3994,13.3887,13.394,80600.0
2006-03-22 11:20:00,24.84,24.85,24.81,24.82,129600.0,13.394,13.3994,13.3779,13.3833,129600.0
2006-03-22 11:30:00,24.81,24.82,24.79,24.79,62600.0,13.3779,13.3833,13.3671,13.3671,62600.0
2006-03-22 11:40:00,24.8,24.81,24.79,24.81,55800.0,13.3725,13.3779,13.3671,13.3779,55800.0
2006-03-22 11:50:00,24.8,24.81,24.79,24.79,46400.0,13.3725,13.3779,13.3671,13.3671,46400.0
2006-03-22 12:00:00,24.79,24.8,24.72,24.73,116800.0,13.3671,13.3725,13.3293,13.3347,116800.0
2006-03-22 12:10:00,24.73,24.78,24.73,24.78,52400.0,13.3347,13.3617,13.3347,13.3617,52400.0
2006-03-22 12:20:00,24.78,24.83,24.78,24.83,58000.0,13.3617,13.3887,13.3617,13.3887,58000.0
2006-03-22 12:30:00,24.83,24.86,24.82,24.83,143800.0,13.3887,13.4048,13.3833,13.3887,143800.0
2006-03-22 12:40:00,24.83,24.84,24.82,24.84,85400.0,13.3887,13.394,13.3833,13.394,85400.0
2006-03-22 12:50:00,24.84,24.85,24.83,24.85,41200.0,13.394,13.3994,13.3887,13.3994,41200.0
2006-03-22 13:00:00,24.85,24.89,24.85,24.88,80600.0,13.3994,13.421,13.3994,13.4156,80600.0
2006-03-22 13:10:00,24.88,24.93,24.88,24.92,61200.0,13.4156,13.4426,13.4156,13.4372,61200.0
2006-03-22 13:20:00,24.92,24.93,24.92,24.93,37400.0,13.4372,13.4426,13.4372,13.4426,37400.0
2006-03-22 13:30:00,24.93,24.95,24.92,24.93,55400.0,13.4426,13.4534,13.4372,13.4426,55400.0
2006-03-22 13:40:00,24.93,24.93,24.92,24.93,54800.0,13.4426,13.4426,13.4372,13.4426,54800.0
2006-03-22 13:50:00,24.93,24.94,24.9,24.9,39000.0,13.4426,13.448,13.4264,13.4264,39000.0
2006-03-22 14:00:00,24.89,24.92,24.89,24.92,64600.0,13.421,13.4372,13.421,13.4372,64600.0
2006-03-22 14:10:00,24.92,24.92,24.9,24.92,56400.0,13.4372,13.4372,13.4264,13.4372,56400.0
2006-03-22 14:20:00,24.92,24.93,24.91,24.93,49600.0,13.4372,13.4426,13.4318,13.4426,49600.0
2006-03-22 14:30:00,24.93,24.95,24.92,24.93,156800.0,13.4426,13.4534,13.4372,13.4426,156800.0
2006-03-22 14:40:00,24.93,24.96,24.91,24.93,72000.0,13.4426,13.4588,13.4318,13.4426,72000.0
2006-03-22 14:50:00,24.92,25.0,24.92,24.97,93200.0,13.4372,13.4803,13.4372,13.4641,93200.0
2006-03-22 15:00:00,24.96,24.98,24.92,24.93,142800.0,13.4588,13.4695,13.4372,13.4426,142800.0
2006-03-22 15:10:00,24.93,24.95,24.92,24.92,103400.0,13.4426,13.4534,13.4372,13.4372,103400.0
2006-03-22 15:20:00,24.92,24.94,24.9,24.91,77200.0,13.4372,13.448,13.4264,13.4318,77200.0
2006-03-22 15:30:00,24.91,24.95,24.85,24.86,122400.0,13.4318,13.4534,13.3994,13.4048,122400.0
2006-03-22 15:40:00,24.86,24.89,24.85,24.88,158600.0,13.4048,13.421,13.3994,13.4156,158600.0
2006-03-22 15:50:00,24.88,24.99,24.88,24.99,314600.0,13.4156,13.4749,13.4156,13.4749,314600.0
2006-03-23 09:30:00,25.0,25.15,24.89,25.0,532400.0,13.4803,13.5612,13.421,13.4803,532400.0
2006-03-23 09:40:00,25.0,25.17,25.0,25.11,216200.0,13.4803,13.572,13.4803,13.5396,216200.0
2006-03-23 09:50:00,25.13,25.14,25.07,25.08,113400.0,13.5504,13.5558,13.5181,13.5235,113400.0
2006-03-23 10:00:00,25.07,25.1,25.05,25.1,184000.0,13.5181,13.5342,13.5073,13.5342,184000.0
2006-03-23 10:10:00,25.1,25.17,25.1,25.16,163400.0,13.5342,13.572,13.5342,13.5666,163400.0
2006-03-23 10:20:00,25.17,25.23,25.03,25.07,285200.0,13.572,13.6043,13.4965,13.5181,285200.0
2006-03-23 10:30:00,25.08,25.18,25.08,25.15,214400.0,13.5235,13.5774,13.5235,13.5612,214400.0
2006-03-23 10:40:00,25.15,25.15,25.11,25.14,91600.0,13.5612,13.5612,13.5396,13.5558,91600.0
2006-03-23 10:50:00,25.14,25.18,25.03,25.16,175000.0,13.5558,13.5774,13.4965,13.5666,175000.0
2006-03-23 11:00:00,25.14,25.16,25.13,25.13,93400.0,13.5558,13.5666,13.5504,13.5504,93400.0
2006-03-23 11:10:00,25.13,25.14,25.12,25.14,107000.0,13.5504,13.5558,13.545,13.5558,107000.0
2006-03-23 11:20:00,25.15,25.15,25.13,25.13,45800.0,13.5612,13.5612,13.5504,13.5504,45800.0
2006-03-23 11:30:00,25.13,25.13,25.13,25.13,127800.0,13.5504,13.5504,13.5504,13.5504,127800.0
2006-03-23 11:40:00,25.13,25.13,25.08,25.09,135200.0,13.5504,13.5504,13.5235,13.5289,135200.0
2006-03-23 11:50:00,25.09,25.11,25.08,25.11,89800.0,13.5289,13.5396,13.5235,13.5396,89800.0
2006-03-23 12:00:00,25.11,25.12,25.09,25.1,95800.0,13.5396,13.545,13.5289,13.5342,95800.0
2006-03-23 12:10:00,25.1,25.11,25.08,25.1,65200.0,13.5342,13.5396,13.5235,13.5342,65200.0
2006-03-23 12:20:00,25.1,25.11,25.08,25.09,62800.0,13.5342,13.5396,13.5235,13.5289,62800.0
2006-03-23 12:30:00,25.09,25.11,25.09,25.11,57400.0,13.5289,13.5396,13.5289,13.5396,57400.0
2006-03-23 12:40:00,25.11,25.12,25.1,25.11,78000.0,13.5396,13.545,13.5342,13.5396,78000.0
2006-03-23 12:50:00,25.11,25.11,25.1,25.11,55600.0,13.5396,13.5396,13.5342,13.5396,55600.0
2006-03-23 13:00:00,25.11,25.14,25.1,25.1,59800.0,13.5396,13.5558,13.5342,13.5342,59800.0
2006-03-23 13:10:00,25.1,25.12,25.06,25.11,122400.0,13.5342,13.545,13.5127,13.5396,122400.0
2006-03-23 13:20:00,25.1,25.11,25.1,25.1,89400.0,13.5342,13.5396,13.5342,13.5342,89400.0
2006-03-23 13:30:00,25.11,25.11,25.09,25.1,89200.0,13.5396,13.5396,13.5289,13.5342,89200.0
2006-03-23 13:40:00,25.11,25.12,25.1,25.11,63400.0,13.5396,13.545,13.5342,13.5396,63400.0
2006-03-23 13:50:00,25.11,25.13,25.1,25.11,68800.0,13.5396,13.5504,13.5342,13.5396,68800.0
2006-03-23 14:00:00,25.11,25.13,25.09,25.11,80200.0,13.5396,13.5504,13.5289,13.5396,80200.0
2006-03-23 14:10:00,25.11,25.11,25.1,25.11,104200.0,13.5396,13.5396,13.5342,13.5396,104200.0
2006-03-23 14:20:00,25.11,25.13,25.1,25.11,48000.0,13.5396,13.5504,13.5342,13.5396,48000.0
2006-03-23 14:30:00,25.11,25.12,25.09,25.11,88200.0,13.5396,13.545,13.5289,13.5396,88200.0
2006-03-23 14:40:00,25.11,25.13,25.1,25.11,64000.0,13.5396,13.5504,13.5342,13.5396,64000.0
2006-03-23 14:50:00,25.11,25.11,25.08,25.11,103600.0,13.5396,13.5396,13.5235,13.5396,103600.0
2006-03-23 15:00:00,25.11,25.13,25.1,25.1,121600.0,13.5396,13.5504,13.5342,13.5342,121600.0
2006-03-23 15:10:00,25.11,25.13,25.1,25.13,112200.0,13.5396,13.5504,13.5342,13.5504,112200.0
2006-03-23 15:20:00,25.13,25.13,25.1,25.13,90000.0,13.5504,13.5504,13.5342,13.5504,90000.0
2006-03-23 15:30:00,25.13,25.14,25.1,25.1,95200.0,13.5504,13.5558,13.5342,13.5342,95200.0
2006-03-23 15:40:00,25.11,25.15,25.09,25.14,238200.0,13.5396,13.5612,13.5289,13.5558,238200.0
2006-03-23 15:50:00,25.15,25.19,25.11,25.13,244400.0,13.5612,13.5828,13.5396,13.5504,244400.0
2006-03-24 09:30:00,25.11,25.15,25.1,25.1,117600.0,13.5396,13.5612,13.5342,13.5342,117600.0
2006-03-24 09:40:00,25.1,25.11,25.07,25.11,104200.0,13.5342,13.5396,13.5181,13.5396,104200.0
2006-03-24 09:50:00,25.11,25.16,25.08,25.11,54400.0,13.5396,13.5666,13.5235,13.5396,54400.0
2006-03-24 10:00:00,25.11,25.14,25.07,25.11,78200.0,13.5396,13.5558,13.5181,13.5396,78200.0
2006-03-24 10:10:00,25.11,25.14,25.08,25.1,279000.0,13.5396,13.5558,13.5235,13.5342,279000.0
2006-03-24 10:20:00,25.1,25.15,25.09,25.12,155800.0,13.5342,13.5612,13.5289,13.545,155800.0
2006-03-24 10:30:00,25.13,25.14,25.1,25.1,211600.0,13.5504,13.5558,13.5342,13.5342,211600.0
2006-03-24 10:40:00,25.1,25.13,25.09,25.12,58200.0,13.5342,13.5504,13.5289,13.545,58200.0
2006-03-24 10:50:00,25.1,25.15,25.09,25.15,90400.0,13.5342,13.5612,13.5289,13.5612,90400.0
2006-03-24 11:00:00,25.15,25.18,25.15,25.17,176000.0,13.5612,13.5774,13.5612,13.572,176000.0
2006-03-24 11:10:00,25.17,25.2,25.16,25.2,48400.0,13.572,13.5882,13.5666,13.5882,48400.0
2006-03-24 11:20:00,25.2,25.2,25.16,25.2,68800.0,13.5882,13.5882,13.5666,13.5882,68800.0
2006-03-24 11:30:00,25.2,25.21,25.19,25.2,74000.0,13.5882,13.5936,13.5828,13.5882,74000.0
2006-03-24 11:40:00,25.2,25.24,25.19,25.23,85000.0,13.5882,13.6097,13.5828,13.6043,85000.0
2006-03-24 11:50:00,25.24,25.27,25.24,25.26,199000.0,13.6097,13.6259,13.6097,13.6205,199000.0
2006-03-24 12:00:00,25.26,25.27,25.25,25.27,99200.0,13.6205,13.6259,13.6151,13.6259,99200.0
2006-03-24 12:10:00,25.27,25.27,25.25,25.26,57000.0,13.6259,13.6259,13.6151,13.6205,57000.0
2006-03-24 12:20:00,25.25,25.28,25.24,25.25,116200.0,13.6151,13.6313,13.6097,13.6151,116200.0
2006-03-24 12:30:00,25.25,25.27,25.25,25.27,56400.0,13.6151,13.6259,13.6151,13.6259,56400.0
2006-03-24 12:40:00,25.27,25.27,25.23,25.27,56200.0,13.6259,13.6259,13.6043,13.6259,56200.0
2006-03-24 12:50:00,25.27,25.28,25.25,25.25,45000.0,13.6259,13.6313,13.6151,13.6151,45000.0
2006-03-24 13:00:00,25.25,25.27,25.25,25.25,45800.0,13.6151,13.6259,13.6151,13.6151,45800.0
2006-03-24 13:10:00,25.25,25.29,25.23,25.27,117000.0,13.6151,13.6367,13.6043,13.6259,117000.0
2006-03-24 13:20:00,25.27,25.29,25.25,25.28,45400.0,13.6259,13.6367,13.6151,13.6313,45400.0
2006-03-24 13:30:00,25.29,25.32,25.28,25.31,96600.0,13.6367,13.6529,13.6313,13.6475,96600.0
2006-03-24 13:40:00,25.32,25.33,25.31,25.33,48000.0,13.6529,13.6583,13.6475,13.6583,48000.0
2006-03-24 13:50:00,25.32,25.36,25.32,25.36,111600.0,13.6529,13.6744,13.6529,13.6744,111600.0
2006-03-24 14:00:00,25.36,25.36,25.25,25.29,156800.0,13.6744,13.6744,13.6151,13.6367,156800.0
2006-03-24 14:10:00,25.29,25.3,25.28,25.28,88400.0,13.6367,13.6421,13.6313,13.6313,88400.0
2006-03-24 14:20:00,25.28,25.28,25.25,25.25,56400.0,13.6313,13.6313,13.6151,13.6151,56400.0
2006-03-24 14:30:00,25.25,25.25,25.25,25.25,79400.0,13.6151,13.6151,13.6151,13.6151,79400.0
2006-03-24 14:40:00,25.25,25.27,25.25,25.27,82800.0,13.6151,13.6259,13.6151,13.6259,82800.0
2006-03-24 14:50:00,25.27,25.27,25.22,25.24,110000.0,13.6259,13.6259,13.599,13.6097,110000.0
2006-03-24 15:00:00,25.24,25.26,25.23,25.26,157400.0,13.6097,13.6205,13.6043,13.6205,157400.0
2006-03-24 15:10:00,25.26,25.3,25.25,25.29,96600.0,13.6205,13.6421,13.6151,13.6367,96600.0
2006-03-24 15:20:00,25.29,25.32,25.28,25.31,83800.0,13.6367,13.6529,13.6313,13.6475,83800.0
2006-03-24 15:30:00,25.3,25.33,25.3,25.33,108000.0,13.6421,13.6583,13.6421,13.6583,108000.0
2006-03-24 15:40:00,25.33,25.36,25.33,25.36,163000.0,13.6583,13.6744,13.6583,13.6744,163000.0
2006-03-24 15:50:00,25.35,25.36,25.3,25.31,227000.0,13.669,13.6744,13.6421,13.6475,227000.0
2006-03-27 09:30:00,25.25,25.35,25.11,25.25,246800.0,13.6151,13.669,13.5396,13.6151,246800.0
2006-03-27 09:40:00,25.24,25.24,25.11,25.11,113400.0,13.6097,13.6097,13.5396,13.5396,113400.0
2006-03-27 09:50:00,25.12,25.18,25.1,25.16,216000.0,13.545,13.5774,13.5342,13.5666,216000.0
2006-03-27 10:00:00,25.16,25.2,25.13,25.14,71600.0,13.5666,13.5882,13.5504,13.5558,71600.0
2006-03-27 10:10:00,25.14,25.18,25.11,25.15,117000.0,13.5558,13.5774,13.5396,13.5612,117000.0
2006-03-27 10:20:00,25.15,25.2,25.12,25.18,93000.0,13.5612,13.5882,13.545,13.5774,93000.0
2006-03-27 10:30:00,25.18,25.2,25.17,25.18,74200.0,13.5774,13.5882,13.572,13.5774,74200.0
2006-03-27 10:40:00,25.18,25.18,25.18,25.18,52400.0,13.5774,13.5774,13.5774,13.5774,52400.0
2006-03-27 10:50:00,25.18,25.2,25.17,25.2,200800.0,13.5774,13.5882,13.572,13.5882,200800.0
2006-03-27 11:00:00,25.2,25.21,25.19,25.2,150000.0,13.5882,13.5936,13.5828,13.5882,150000.0
2006-03-27 11:10:00,25.2,25.21,25.2,25.2,114400.0,13.5882,13.5936,13.5882,13.5882,114400.0
2006-03-27 11:20:00,25.2,25.22,25.2,25.2,217000.0,13.5882,13.599,13.5882,13.5882,217000.0
2006-03-27 11:30:00,25.2,25.22,25.18,25.2,149400.0,13.5882,13.599,13.5774,13.5882,149400.0
2006-03-27 11:40:00,25.2,25.22,25.2,25.2,59600.0,13.5882,13.599,13.5882,13.5882,59600.0
2006-03-27 11:50:00,25.2,25.22,25.15,25.16,166200.0,13.5882,13.599,13.5612,13.5666,166200.0
2006-03-27 12:00:00,25.16,25.19,25.15,25.16,103800.0,13.5666,13.5828,13.5612,13.5666,103800.0
2006-03-27 12:10:00,25.15,25.17,25.15,25.15,105400.0,13.5612,13.572,13.5612,13.5612,105400.0
2006-03-27 12:20:00,25.16,25.16,25.14,25.16,87400.0,13.5666,13.5666,13.5558,13.5666,87400.0
2006-03-27 12:30:00,25.16,25.16,25.11,25.11,77400.0,13.5666,13.5666,13.5396,13.5396,77400.0
2006-03-27 12:40:00,25.11,25.11,25.07,25.07,46600.0,13.5396,13.5396,13.5181,13.5181,46600.0
2006-03-27 12:50:00,25.07,25.07,25.04,25.06,85000.0,13.5181,13.5181,13.5019,13.5127,85000.0
2006-03-27 13:00:00,25.06,25.07,24.97,24.98,195000.0,13.5127,13.5181,13.4641,13.4695,195000.0
2006-03-27 13:10:00,24.98,25.02,24.98,25.02,63200.0,13.4695,13.4911,13.4695,13.4911,63200.0
2006-03-27 13:20:00,25.02,25.03,24.97,24.99,57000.0,13.4911,13.4965,13.4641,13.4749,57000.0
2006-03-27 13:30:00,24.98,25.0,24.96,24.99,71000.0,13.4695,13.4803,13.4588,13.4749,71000.0
2006-03-27 13:40:00,25.0,25.02,24.99,25.02,52200.0,13.4803,13.4911,13.4749,13.4911,52200.0
2006-03-27 13:50:00,25.01,25.04,25.0,25.04,53800.0,13.4857,13.5019,13.4803,13.5019,53800.0
2006-03-27 14:00:00,25.04,25.11,25.04,25.07,86600.0,13.5019,13.5396,13.5019,13.5181,86600.0
2006-03-27 14:10:00,25.08,25.13,25.07,25.11,63400.0,13.5235,13.5504,13.5181,13.5396,63400.0
2006-03-27 14:20:00,25.11,25.14,25.11,25.13,65800.0,13.5396,13.5558,13.5396,13.5504,65800.0
2006-03-27 14:30:00,25.13,25.16,25.12,25.16,51600.0,13.5504,13.5666,13.545,13.5666,51600.0
2006-03-27 14:40:00,25.16,25.21,25.16,25.21,117400.0,13.5666,13.5936,13.5666,13.5936,117400.0
2006-03-27 14:50:00,25.21,25.27,25.2,25.27,228800.0,13.5936,13.6259,13.5882,13.6259,228800.0
2006-03-27 15:00:00,25.27,25.27,25.24,25.25,187000.0,13.6259,13.6259,13.6097,13.6151,187000.0
2006-03-27 15:10:00,25.25,25.27,25.25,25.27,92000.0,13.6151,13.6259,13.6151,13.6259,92000.0
2006-03-27 15:20:00,25.27,25.28,25.24,25.25,143000.0,13.6259,13.6313,13.6097,13.6151,143000.0
2006-03-27 15:30:00,25.25,25.28,25.24,25.28,120000.0,13.6151,13.6313,13.6097,13.6313,120000.0
2006-03-27 15:40:00,25.28,25.31,25.28,25.31,186600.0,13.6313,13.6475,13.6313,13.6475,186600.0
2006-03-27 15:50:00,25.31,25.33,25.28,25.29,237000.0,13.6475,13.6583,13.6313,13.6367,237000.0
2006-03-28 09:30:00,25.33,25.34,25.29,25.29,83600.0,13.6583,13.6637,13.6367,13.6367,83600.0
2006-03-28 09:40:00,25.3,25.31,25.25,25.25,45400.0,13.6421,13.6475,13.6151,13.6151,45400.0
2006-03-28 09:50:00,25.25,25.29,25.25,25.29,67400.0,13.6151,13.6367,13.6151,13.6367,67400.0
2006-03-28 10:00:00,25.26,25.75,25.24,25.25,215800.0,13.6205,13.8847,13.6097,13.6151,215800.0
2006-03-28 10:10:00,25.26,25.28,25.25,25.28,88600.0,13.6205,13.6313,13.6151,13.6313,88600.0
2006-03-28 10:20:00,25.27,25.29,25.27,25.29,134800.0,13.6259,13.6367,13.6259,13.6367,134800.0
2006-03-28 10:30:00,25.28,25.3,25.27,25.3,70200.0,13.6313,13.6421,13.6259,13.6421,70200.0
2006-03-28 10:40:00,25.3,25.31,25.29,25.31,55200.0,13.6421,13.6475,13.6367,13.6475,55200.0
2006-03-28 10:50:00,25.3,25.31,25.29,25.29,59400.0,13.6421,13.6475,13.6367,13.6367,59400.0
2006-03-28 11:00:00,25.3,25.34,25.29,25.33,113000.0,13.6421,13.6637,13.6367,13.6583,113000.0
2006-03-28 11:10:00,25.32,25.32,25.29,25.31,75000.0,13.6529,13.6529,13.6367,13.6475,75000.0
2006-03-28 11:20:00,25.31,25.34,25.3,25.33,69000.0,13.6475,13.6637,13.6421,13.6583,69000.0
2006-03-28 11:30:00,25.33,25.36,25.33,25.36,100800.0,13.6583,13.6744,13.6583,13.6744,100800.0
2006-03-28 11:40:00,25.36,25.38,25.35,25.36,73000.0,13.6744,13.6852,13.669,13.6744,73000.0
2006-03-28 11:50:00,25.36,25.38,25.35,25.36,56200.0,13.6744,13.6852,13.669,13.6744,56200.0
2006-03-28 12:00:00,25.36,25.36,25.34,25.35,45600.0,13.6744,13.6744,13.6637,13.669,45600.0
2006-03-28 12:10:00,25.35,25.36,25.34,25.36,119400.0,13.669,13.6744,13.6637,13.6744,119400.0
2006-03-28 12:20:00,25.35,25.38,25.35,25.36,48600.0,13.669,13.6852,13.669,13.6744,48600.0
2006-03-28 12:30:00,25.35,25.36,25.35,25.36,55200.0,13.669,13.6744,13.669,13.6744,55200.0
2006-03-28 12:40:00,25.36,25.38,25.36,25.36,38600.0,13.6744,13.6852,13.6744,13.6744,38600.0
2006-03-28 12:50:00,25.36,25.4,25.36,25.4,32000.0,13.6744,13.696,13.6744,13.696,32000.0
2006-03-28 13:00:00,25.4,25.4,25.36,25.36,29600.0,13.696,13.696,13.6744,13.6744,29600.0
2006-03-28 13:10:00,25.36,25.37,25.35,25.36,39600.0,13.6744,13.6798,13.669,13.6744,39600.0
2006-03-28 13:20:00,25.36,25.38,25.36,25.37,33000.0,13.6744,13.6852,13.6744,13.6798,33000.0
2006-03-28 13:30:00,25.37,25.38,25.35,25.35,43200.0,13.6798,13.6852,13.669,13.669,43200.0
2006-03-28 13:40:00,25.36,25.36,25.33,25.33,45800.0,13.6744,13.6744,13.6583,13.6583,45800.0
2006-03-28 13:50:00,25.32,25.33,25.32,25.32,31600.0,13.6529,13.6583,13.6529,13.6529,31600.0
2006-03-28 14:00:00,25.33,25.36,25.32,25.36,36600.0,13.6583,13.6744,13.6529,13.6744,36600.0
2006-03-28 14:10:00,25.36,25.37,25.32,25.33,93800.0,13.6744,13.6798,13.6529,13.6583,93800.0
2006-03-28 14:20:00,25.33,25.35,25.29,25.29,138000.0,13.6583,13.669,13.6367,13.6367,138000.0
2006-03-28 14:30:00,25.3,25.3,25.27,25.29,162800.0,13.6421,13.6421,13.6259,13.6367,162800.0
2006-03-28 14:40:00,25.28,25.33,25.28,25.32,186400.0,13.6313,13.6583,13.6313,13.6529,186400.0
2006-03-28 14:50:00,25.33,25.34,25.31,25.32,89000.0,13.6583,13.6637,13.6475,13.6529,89000.0
2006-03-28 15:00:00,25.31,25.32,25.25,25.27,143800.0,13.6475,13.6529,13.6151,13.6259,143800.0
2006-03-28 15:10:00,25.27,25.29,25.27,25.28,74200.0,13.6259,13.6367,13.6259,13.6313,74200.0
2006-03-28 15:20:00,25.29,25.31,25.25,25.25,60400.0,13.6367,13.6475,13.6151,13.6151,60400.0
2006-03-28 15:30:00,25.25,25.29,25.25,25.28,160600.0,13.6151,13.6367,13.6151,13.6313,160600.0
2006-03-28 15:40:00,25.28,25.3,25.25,25.25,134400.0,13.6313,13.6421,13.6151,13.6151,134400.0
2006-03-28 15:50:00,25.25,25.31,25.25,25.26,218200.0,13.6151,13.6475,13.6151,13.6205,218200.0
2006-03-29 09:30:00,25.27,25.38,25.27,25.34,97000.0,13.6259,13.6852,13.6259,13.6637,97000.0
2006-03-29 09:40:00,25.34,25.35,25.3,25.31,67800.0,13.6637,13.669,13.6421,13.6475,67800.0
2006-03-29 09:50:00,25.32,25.33,25.3,25.3,90200.0,13.6529,13.6583,13.6421,13.6421,90200.0
2006-03-29 10:00:00,25.3,25.33,25.29,25.33,102600.0,13.6421,13.6583,13.6367,13.6583,102600.0
2006-03-29 10:10:00,25.33,25.34,25.31,25.32,91000.0,13.6583,13.6637,13.6475,13.6529,91000.0
2006-03-29 10:20:00,25.32,25.33,25.3,25.32,181800.0,13.6529,13.6583,13.6421,13.6529,181800.0
2006-03-29 10:30:00,25.32,25.35,25.31,25.32,139400.0,13.6529,13.669,13.6475,13.6529,139400.0
2006-03-29 10:40:00,25.32,25.33,25.32,25.32,85800.0,13.6529,13.6583,13.6529,13.6529,85800.0
2006-03-29 10:50:00,25.32,25.34,25.32,25.34,141800.0,13.6529,13.6637,13.6529,13.6637,141800.0
2006-03-29 11:00:00,25.33,25.35,25.32,25.35,81000.0,13.6583,13.669,13.6529,13.669,81000.0
2006-03-29 11:10:00,25.34,25.38,25.34,25.36,53600.0,13.6637,13.6852,13.6637,13.6744,53600.0
2006-03-29 11:20:00,25.37,25.45,25.37,25.45,69400.0,13.6798,13.723,13.6798,13.723,69400.0
2006-03-29 11:30:00,25.45,25.47,25.41,25.42,65400.0,13.723,13.7338,13.7014,13.7068,65400.0
2006-03-29 11:40:00,25.42,25.43,25.39,25.43,42800.0,13.7068,13.7122,13.6906,13.7122,42800.0
2006-03-29 11:50:00,25.43,25.43,25.39,25.4,45200.0,13.7122,13.7122,13.6906,13.696,45200.0
2006-03-29 12:00:00,25.4,25.43,25.4,25.43,64200.0,13.696,13.7122,13.696,13.7122,64200.0
2006-03-29 12:10:00,25.43,25.43,25.41,25.43,72200.0,13.7122,13.7122,13.7014,13.7122,72200.0
2006-03-29 12:20:00,25.43,25.48,25.43,25.45,81600.0,13.7122,13.7391,13.7122,13.723,81600.0
2006-03-29 12:30:00,25.45,25.46,25.43,25.45,32600.0,13.723,13.7284,13.7122,13.723,32600.0
2006-03-29 12:40:00,25.43,25.45,25.43,25.44,42400.0,13.7122,13.723,13.7122,13.7176,42400.0
2006-03-29 12:50:00,25.43,25.45,25.43,25.43,74000.0,13.7122,13.723,13.7122,13.7122,74000.0
2006-03-29 13:00:00,25.43,25.43,25.43,25.43,35800.0,13.7122,13.7122,13.7122,13.7122,35800.0
2006-03-29 13:10:00,25.43,25.46,25.41,25.46,69000.0,13.7122,13.7284,13.7014,13.7284,69000.0
2006-03-29 13:20:00,25.46,25.48,25.43,25.44,68000.0,13.7284,13.7391,13.7122,13.7176,68000.0
2006-03-29 13:30:00,25.44,25.48,25.44,25.46,37600.0,13.7176,13.7391,13.7176,13.7284,37600.0
2006-03-29 13:40:00,25.46,25.47,25.46,25.47,25000.0,13.7284,13.7338,13.7284,13.7338,25000.0
2006-03-29 13:50:00,25.47,25.49,25.47,25.48,35800.0,13.7338,13.7445,13.7338,13.7391,35800.0
2006-03-29 14:00:00,25.48,25.49,25.46,25.48,36600.0,13.7391,13.7445,13.7284,13.7391,36600.0
2006-03-29 14:10:00,25.48,25.49,25.45,25.47,52600.0,13.7391,13.7445,13.723,13.7338,52600.0
2006-03-29 14:20:00,25.47,25.47,25.43,25.43,39000.0,13.7338,13.7338,13.7122,13.7122,39000.0
2006-03-29 14:30:00,25.43,25.43,25.43,25.43,58000.0,13.7122,13.7122,13.7122,13.7122,58000.0
2006-03-29 14:40:00,25.43,25.43,25.43,25.43,68400.0,13.7122,13.7122,13.7122,13.7122,68400.0
2006-03-29 14:50:00,25.43,25.46,25.43,25.46,62800.0,13.7122,13.7284,13.7122,13.7284,62800.0
2006-03-29 15:00:00,25.46,25.47,25.44,25.45,71000.0,13.7284,13.7338,13.7176,13.723,71000.0
2006-03-29 15:10:00,25.45,25.45,25.43,25.44,78000.0,13.723,13.723,13.7122,13.7176,78000.0
2006-03-29 15:20:00,25.45,25.45,25.42,25.42,79600.0,13.723,13.723,13.7068,13.7068,79600.0
2006-03-29 15:30:00,25.42,25.43,25.4,25.4,108600.0,13.7068,13.7122,13.696,13.696,108600.0
2006-03-29 15:40:00,25.4,25.41,25.36,25.41,120400.0,13.696,13.7014,13.6744,13.7014,120400.0
2006-03-29 15:50:00,25.4,25.43,25.4,25.4,170200.0,13.696,13.7122,13.696,13.696,170200.0
2006-03-30 09:30:00,25.36,25.36,25.26,25.31,82600.0,13.6744,13.6744,13.6205,13.6475,82600.0
2006-03-30 09:40:00,25.33,25.35,25.28,25.31,56600.0,13.6583,13.669,13.6313,13.6475,56600.0
2006-03-30 09:50:00,25.32,25.37,25.32,25.35,62200.0,13.6529,13.6798,13.6529,13.669,62200.0
2006-03-30 10:00:00,25.35,25.36,25.32,25.36,56600.0,13.669,13.6744,13.6529,13.6744,56600.0
2006-03-30 10:10:00,25.36,25.38,25.34,25.35,72600.0,13.6744,13.6852,13.6637,13.669,72600.0
2006-03-30 10:20:00,25.36,25.38,25.33,25.33,104200.0,13.6744,13.6852,13.6583,13.6583,104200.0
2006-03-30 10:30:00,25.33,25.36,25.3,25.33,57800.0,13.6583,13.6744,13.6421,13.6583,57800.0
2006-03-30 10:40:00,25.33,25.35,25.31,25.35,115200.0,13.6583,13.669,13.6475,13.669,115200.0
2006-03-30 10:50:00,25.34,25.35,25.33,25.34,42000.0,13.6637,13.669,13.6583,13.6637,42000.0
2006-03-30 11:00:00,25.34,25.36,25.33,25.34,60600.0,13.6637,13.6744,13.6583,13.6637,60600.0
2006-03-30 11:10:00,25.35,25.37,25.34,25.36,134400.0,13.669,13.6798,13.6637,13.6744,134400.0
2006-03-30 11:20:00,25.36,25.42,25.36,25.41,137600.0,13.6744,13.7068,13.6744,13.7014,137600.0
2006-03-30 11:30:00,25.41,25.42,25.38,25.4,48200.0,13.7014,13.7068,13.6852,13.696,48200.0
2006-03-30 11:40:00,25.4,25.41,25.39,25.4,42200.0,13.696,13.7014,13.6906,13.696,42200.0
2006-03-30 11:50:00,25.39,25.4,25.34,25.34,31200.0,13.6906,13.696,13.6637,13.6637,31200.0
2006-03-30 12:00:00,25.34,25.35,25.32,25.33,52200.0,13.6637,13.669,13.6529,13.6583,52200.0
2006-03-30 12:10:00,25.33,25.35,25.33,25.34,35200.0,13.6583,13.669,13.6583,13.6637,35200.0
2006-03-30 12:20:00,25.34,25.36,25.34,25.36,36200.0,13.6637,13.6744,13.6637,13.6744,36200.0
2006-03-30 12:30:00,25.36,25.38,25.35,25.35,184400.0,13.6744,13.6852,13.669,13.669,184400.0
2006-03-30 12:40:00,25.35,25.37,25.35,25.36,73800.0,13.669,13.6798,13.669,13.6744,73800.0
2006-03-30 12:50:00,25.36,25.39,25.35,25.39,37600.0,13.6744,13.6906,13.669,13.6906,37600.0
2006-03-30 13:00:00,25.38,25.38,25.32,25.32,44200.0,13.6852,13.6852,13.6529,13.6529,44200.0
2006-03-30 13:10:00,25.33,25.33,25.27,25.28,37800.0,13.6583,13.6583,13.6259,13.6313,37800.0
2006-03-30 13:20:00,25.28,25.3,25.28,25.29,68400.0,13.6313,13.6421,13.6313,13.6367,68400.0
2006-03-30 13:30:00,25.29,25.3,25.23,25.29,189800.0,13.6367,13.6421,13.6043,13.6367,189800.0
2006-03-30 13:40:00,25.28,25.29,25.28,25.28,23600.0,13.6313,13.6367,13.6313,13.6313,23600.0
2006-03-30 13:50:00,25.28,25.3,25.28,25.28,41200.0,13.6313,13.6421,13.6313,13.6313,41200.0
2006-03-30 14:00:00,25.28,25.32,25.28,25.31,37000.0,13.6313,13.6529,13.6313,13.6475,37000.0
2006-03-30 14:10:00,25.31,25.31,25.28,25.28,48800.0,13.6475,13.6475,13.6313,13.6313,48800.0
2006-03-30 14:20:00,25.29,25.32,25.28,25.31,103800.0,13.6367,13.6529,13.6313,13.6475,103800.0
2006-03-30 14:30:00,25.31,25.31,25.28,25.31,46600.0,13.6475,13.6475,13.6313,13.6475,46600.0
2006-03-30 14:40:00,25.31,25.32,25.3,25.31,62600.0,13.6475,13.6529,13.6421,13.6475,62600.0
2006-03-30 14:50:00,25.3,25.32,25.29,25.31,54600.0,13.6421,13.6529,13.6367,13.6475,54600.0
2006-03-30 15:00:00,25.31,25.32,25.3,25.31,61200.0,13.6475,13.6529,13.6421,13.6475,61200.0
2006-03-30 15:10:00,25.31,25.32,25.3,25.31,51400.0,13.6475,13.6529,13.6421,13.6475,51400.0
2006-03-30 15:20:00,25.31,25.34,25.31,25.31,67800.0,13.6475,13.6637,13.6475,13.6475,67800.0
2006-03-30 15:30:00,25.31,25.31,25.31,25.31,56600.0,13.6475,13.6475,13.6475,13.6475,56600.0
2006-03-30 15:40:00,25.31,25.31,25.3,25.3,74400.0,13.6475,13.6475,13.6421,13.6421,74400.0
2006-03-30 15:50:00,25.31,25.31,25.29,25.29,93800.0,13.6475,13.6475,13.6367,13.6367,93800.0
2006-03-31 09:30:00,25.3,25.3,25.21,25.25,165800.0,13.6421,13.6421,13.5936,13.6151,165800.0
2006-03-31 09:40:00,25.25,25.31,25.24,25.28,101600.0,13.6151,13.6475,13.6097,13.6313,101600.0
2006-03-31 09:50:00,25.26,25.39,25.26,25.36,107600.0,13.6205,13.6906,13.6205,13.6744,107600.0
2006-03-31 10:00:00,25.36,25.37,25.32,25.34,34800.0,13.6744,13.6798,13.6529,13.6637,34800.0
2006-03-31 10:10:00,25.33,25.35,25.31,25.31,26600.0,13.6583,13.669,13.6475,13.6475,26600.0
2006-03-31 10:20:00,25.31,25.31,25.28,25.29,35800.0,13.6475,13.6475,13.6313,13.6367,35800.0
2006-03-31 10:30:00,25.28,25.32,25.28,25.31,39200.0,13.6313,13.6529,13.6313,13.6475,39200.0
2006-03-31 10:40:00,25.31,25.33,25.3,25.31,38200.0,13.6475,13.6583,13.6421,13.6475,38200.0
2006-03-31 10:50:00,25.31,25.35,25.29,25.32,80000.0,13.6475,13.669,13.6367,13.6529,80000.0
2006-03-31 11:00:00,25.31,25.32,25.3,25.31,106000.0,13.6475,13.6529,13.6421,13.6475,106000.0
2006-03-31 11:10:00,25.31,25.34,25.3,25.31,68200.0,13.6475,13.6637,13.6421,13.6475,68200.0
2006-03-31 11:20:00,25.31,25.32,25.29,25.29,49000.0,13.6475,13.6529,13.6367,13.6367,49000.0
2006-03-31 11:30:00,25.29,25.31,25.28,25.3,65400.0,13.6367,13.6475,13.6313,13.6421,65400.0
2006-03-31 11:40:00,25.31,25.34,25.3,25.33,38000.0,13.6475,13.6637,13.6421,13.6583,38000.0
2006-03-31 11:50:00,25.34,25.38,25.33,25.36,80000.0,13.6637,13.6852,13.6583,13.6744,80000.0
2006-03-31 12:00:00,25.36,25.36,25.33,25.34,39400.0,13.6744,13.6744,13.6583,13.6637,39400.0
2006-03-31 12:10:00,25.33,25.36,25.33,25.34,53000.0,13.6583,13.6744,13.6583,13.6637,53000.0
2006-03-31 12:20:00,25.34,25.36,25.34,25.36,30600.0,13.6637,13.6744,13.6637,13.6744,30600.0
2006-03-31 12:30:00,25.36,25.36,25.32,25.34,86200.0,13.6744,13.6744,13.6529,13.6637,86200.0
2006-03-31 12:40:00,25.34,25.34,25.29,25.31,56000.0,13.6637,13.6637,13.6367,13.6475,56000.0
2006-03-31 12:50:00,25.31,25.32,25.3,25.32,72200.0,13.6475,13.6529,13.6421,13.6529,72200.0
2006-03-31 13:00:00,25.31,25.32,25.3,25.31,60200.0,13.6475,13.6529,13.6421,13.6475,60200.0
2006-03-31 13:10:00,25.31,25.32,25.3,25.31,51800.0,13.6475,13.6529,13.6421,13.6475,51800.0
2006-03-31 13:20:00,25.31,25.32,25.3,25.31,154400.0,13.6475,13.6529,13.6421,13.6475,154400.0
2006-03-31 13:30:00,25.3,25.33,25.3,25.32,51800.0,13.6421,13.6583,13.6421,13.6529,51800.0
2006-03-31 13:40:00,25.32,25.33,25.3,25.32,44000.0,13.6529,13.6583,13.6421,13.6529,44000.0
2006-03-31 13:50:00,25.32,25.34,25.3,25.34,44800.0,13.6529,13.6637,13.6421,13.6637,44800.0
2006-03-31 14:00:00,25.33,25.33,25.31,25.33,46600.0,13.6583,13.6583,13.6475,13.6583,46600.0
2006-03-31 14:10:00,25.33,25.41,25.32,25.36,153200.0,13.6583,13.7014,13.6529,13.6744,153200.0
2006-03-31 14:20:00,25.36,25.38,25.35,25.36,74400.0,13.6744,13.6852,13.669,13.6744,74400.0
2006-03-31 14:30:00,25.36,25.42,25.36,25.41,102800.0,13.6744,13.7068,13.6744,13.7014,102800.0
2006-03-31 14:40:00,25.4,25.42,25.4,25.41,58000.0,13.696,13.7068,13.696,13.7014,58000.0
2006-03-31 14:50:00,25.41,25.43,25.37,25.37,66000.0,13.7014,13.7122,13.6798,13.6798,66000.0
2006-03-31 15:00:00,25.37,25.39,25.36,25.38,60200.0,13.6798,13.6906,13.6744,13.6852,60200.0
2006-03-31 15:10:00,25.38,25.4,25.35,25.38,96600.0,13.6852,13.696,13.669,13.6852,96600.0
2006-03-31 15:20:00,25.39,25.4,25.37,25.4,64200.0,13.6906,13.696,13.6798,13.696,64200.0
2006-03-31 15:30:00,25.41,25.41,25.38,25.39,83200.0,13.7014,13.7014,13.6852,13.6906,83200.0
2006-03-31 15:40:00,25.39,25.4,25.3,25.3,105600.0,13.6906,13.696,13.6421,13.6421,105600.0
2006-03-31 15:50:00,25.3,25.39,25.3,25.35,234000.0,13.6421,13.6906,13.6421,13.669,234000.0
2006-04-03 09:30:00,25.38,25.42,25.36,25.38,95000.0,13.6852,13.7068,13.6744,13.6852,95000.0
2006-04-03 09:40:00,25.37,25.45,25.37,25.42,46800.0,13.6798,13.723,13.6798,13.7068,46800.0
2006-04-03 09:50:00,25.42,25.44,25.4,25.43,75000.0,13.7068,13.7176,13.696,13.7122,75000.0
2006-04-03 10:00:00,25.43,25.46,25.42,25.43,163600.0,13.7122,13.7284,13.7068,13.7122,163600.0
2006-04-03 10:10:00,25.45,25.46,25.39,25.43,102600.0,13.723,13.7284,13.6906,13.7122,102600.0
2006-04-03 10:20:00,25.44,25.48,25.44,25.47,56800.0,13.7176,13.7391,13.7176,13.7338,56800.0
2006-04-03 10:30:00,25.47,25.49,25.47,25.48,47600.0,13.7338,13.7445,13.7338,13.7391,47600.0
2006-04-03 10:40:00,25.48,25.49,25.46,25.48,59200.0,13.7391,13.7445,13.7284,13.7391,59200.0
2006-04-03 10:50:00,25.48,25.48,25.45,25.46,108600.0,13.7391,13.7391,13.723,13.7284,108600.0
2006-04-03 11:00:00,25.47,25.49,25.45,25.49,39200.0,13.7338,13.7445,13.723,13.7445,39200.0
2006-04-03 11:10:00,25.49,25.5,25.47,25.49,121400.0,13.7445,13.7499,13.7338,13.7445,121400.0
2006-04-03 11:20:00,25.49,25.5,25.48,25.49,28200.0,13.7445,13.7499,13.7391,13.7445,28200.0
2006-04-03 11:30:00,25.49,25.49,25.46,25.47,28200.0,13.7445,13.7445,13.7284,13.7338,28200.0
2006-04-03 11:40:00,25.47,25.5,25.46,25.49,101200.0,13.7338,13.7499,13.7284,13.7445,101200.0
2006-04-03 11:50:00,25.49,25.52,25.49,25.5,117400.0,13.7445,13.7607,13.7445,13.7499,117400.0
2006-04-03 12:00:00,25.5,25.51,25.49,25.49,39000.0,13.7499,13.7553,13.7445,13.7445,39000.0
2006-04-03 12:10:00,25.49,25.53,25.49,25.5,43600.0,13.7445,13.7661,13.7445,13.7499,43600.0
2006-04-03 12:20:00,25.5,25.5,25.5,25.5,45400.0,13.7499,13.7499,13.7499,13.7499,45400.0
2006-04-03 12:30:00,25.5,25.5,25.45,25.46,91800.0,13.7499,13.7499,13.723,13.7284,91800.0
2006-04-03 12:40:00,25.46,25.46,25.43,25.44,71200.0,13.7284,13.7284,13.7122,13.7176,71200.0
2006-04-03 12:50:00,25.45,25.47,25.43,25.47,39800.0,13.723,13.7338,13.7122,13.7338,39800.0
2006-04-03 13:00:00,25.47,25.49,25.46,25.48,39800.0,13.7338,13.7445,13.7284,13.7391,39800.0
2006-04-03 13:10:00,25.49,25.5,25.47,25.48,38000.0,13.7445,13.7499,13.7338,13.7391,38000.0
2006-04-03 13:20:00,25.47,25.49,25.47,25.49,31600.0,13.7338,13.7445,13.7338,13.7445,31600.0
2006-04-03 13:30:00,25.49,25.5,25.49,25.49,46000.0,13.7445,13.7499,13.7445,13.7445,46000.0
2006-04-03 13:40:00,25.48,25.49,25.47,25.49,40800.0,13.7391,13.7445,13.7338,13.7445,40800.0
2006-04-03 13:50:00,25.49,25.5,25.49,25.49,63200.0,13.7445,13.7499,13.7445,13.7445,63200.0
2006-04-03 14:00:00,25.49,25.5,25.49,25.49,24400.0,13.7445,13.7499,13.7445,13.7445,24400.0
2006-04-03 14:10:00,25.49,25.49,25.48,25.48,102600.0,13.7445,13.7445,13.7391,13.7391,102600.0
2006-04-03 14:20:00,25.48,25.48,25.45,25.45,176600.0,13.7391,13.7391,13.723,13.723,176600.0
2006-04-03 14:30:00,25.46,25.46,25.44,25.45,87800.0,13.7284,13.7284,13.7176,13.723,87800.0
2006-04-03 14:40:00,25.44,25.47,25.43,25.46,299200.0,13.7176,13.7338,13.7122,13.7284,299200.0
2006-04-03 14:50:00,25.46,25.48,25.43,25.46,76000.0,13.7284,13.7391,13.7122,13.7284,76000.0
2006-04-03 15:00:00,25.45,25.47,25.45,25.47,78000.0,13.723,13.7338,13.723,13.7338,78000.0
2006-04-03 15:10:00,25.47,25.48,25.46,25.48,77800.0,13.7338,13.7391,13.7284,13.7391,77800.0
2006-04-03 15:20:00,25.48,25.49,25.47,25.48,109000.0,13.7391,13.7445,13.7338,13.7391,109000.0
2006-04-03 15:30:00,25.48,25.49,25.43,25.46,150800.0,13.7391,13.7445,13.7122,13.7284,150800.0
2006-04-03 15:40:00,25.46,25.47,25.43,25.46,244600.0,13.7284,13.7338,13.7122,13.7284,244600.0
2006-04-03 15:50:00,25.46,25.48,25.44,25.46,356200.0,13.7284,13.7391,13.7176,13.7284,356200.0
2006-04-04 09:30:00,25.4,25.42,25.3,25.31,69200.0,13.696,13.7068,13.6421,13.6475,69200.0
2006-04-04 09:40:00,25.34,25.38,25.31,25.34,46400.0,13.6637,13.6852,13.6475,13.6637,46400.0
2006-04-04 09:50:00,25.32,25.36,25.25,25.32,104200.0,13.6529,13.6744,13.6151,13.6529,104200.0
2006-04-04 10:00:00,25.3,25.4,25.3,25.36,39600.0,13.6421,13.696,13.6421,13.6744,39600.0
2006-04-04 10:10:00,25.38,25.38,25.32,25.34,132400.0,13.6852,13.6852,13.6529,13.6637,132400.0
2006-04-04 10:20:00,25.34,25.36,25.33,25.33,84200.0,13.6637,13.6744,13.6583,13.6583,84200.0
2006-04-04 10:30:00,25.33,25.35,25.31,25.32,69800.0,13.6583,13.669,13.6475,13.6529,69800.0
2006-04-04 10:40:00,25.32,25.35,25.31,25.31,70000.0,13.6529,13.669,13.6475,13.6475,70000.0
2006-04-04 10:50:00,25.31,25.31,25.25,25.25,62800.0,13.6475,13.6475,13.6151,13.6151,62800.0
2006-04-04 11:00:00,25.25,25.25,25.21,25.23,145400.0,13.6151,13.6151,13.5936,13.6043,145400.0
2006-04-04 11:10:00,25.23,25.26,25.23,25.25,36800.0,13.6043,13.6205,13.6043,13.6151,36800.0
2006-04-04 11:20:00,25.25,25.32,25.25,25.32,54200.0,13.6151,13.6529,13.6151,13.6529,54200.0
2006-04-04 11:30:00,25.31,25.33,25.3,25.32,41000.0,13.6475,13.6583,13.6421,13.6529,41000.0
2006-04-04 11:40:00,25.32,25.35,25.32,25.34,62800.0,13.6529,13.669,13.6529,13.6637,62800.0
2006-04-04 11:50:00,25.34,25.36,25.31,25.33,36600.0,13.6637,13.6744,13.6475,13.6583,36600.0
2006-04-04 12:00:00,25.34,25.36,25.33,25.34,47400.0,13.6637,13.6744,13.6583,13.6637,47400.0
2006-04-04 12:10:00,25.34,25.35,25.33,25.33,50200.0,13.6637,13.669,13.6583,13.6583,50200.0
2006-04-04 12:20:00,25.33,25.33,25.31,25.32,24400.0,13.6583,13.6583,13.6475,13.6529,24400.0
2006-04-04 12:30:00,25.31,25.32,25.29,25.3,39000.0,13.6475,13.6529,13.6367,13.6421,39000.0
2006-04-04 12:40:00,25.3,25.33,25.29,25.3,38800.0,13.6421,13.6583,13.6367,13.6421,38800.0
2006-04-04 12:50:00,25.3,25.33,25.3,25.32,23600.0,13.6421,13.6583,13.6421,13.6529,23600.0
2006-04-04 13:00:00,25.32,25.34,25.32,25.32,29600.0,13.6529,13.6637,13.6529,13.6529,29600.0
2006-04-04 13:10:00,25.33,25.33,25.29,25.3,50800.0,13.6583,13.6583,13.6367,13.6421,50800.0
2006-04-04 13:20:00,25.3,25.33,25.3,25.32,62600.0,13.6421,13.6583,13.6421,13.6529,62600.0
2006-04-04 13:30:00,25.33,25.34,25.32,25.34,54800.0,13.6583,13.6637,13.6529,13.6637,54800.0
2006-04-04 13:40:00,25.34,25.34,25.32,25.33,42400.0,13.6637,13.6637,13.6529,13.6583,42400.0
2006-04-04 13:50:00,25.33,25.36,25.33,25.36,56600.0,13.6583,13.6744,13.6583,13.6744,56600.0
2006-04-04 14:00:00,25.35,25.36,25.32,25.33,58000.0,13.669,13.6744,13.6529,13.6583,58000.0
2006-04-04 14:10:00,25.33,25.37,25.31,25.36,59200.0,13.6583,13.6798,13.6475,13.6744,59200.0
2006-04-04 14:20:00,25.36,25.4,25.35,25.36,104600.0,13.6744,13.696,13.669,13.6744,104600.0
2006-04-04 14:30:00,25.36,25.37,25.33,25.35,111000.0,13.6744,13.6798,13.6583,13.669,111000.0
2006-04-04 14:40:00,25.35,25.37,25.34,25.36,74800.0,13.669,13.6798,13.6637,13.6744,74800.0
2006-04-04 14:50:00,25.37,25.37,25.34,25.34,49200.0,13.6798,13.6798,13.6637,13.6637,49200.0
2006-04-04 15:00:00,25.34,25.36,25.34,25.35,53600.0,13.6637,13.6744,13.6637,13.669,53600.0
2006-04-04 15:10:00,25.35,25.38,25.33,25.35,168200.0,13.669,13.6852,13.6583,13.669,168200.0
2006-04-04 15:20:00,25.35,25.36,25.33,25.33,67000.0,13.669,13.6744,13.6583,13.6583,67000.0
2006-04-04 15:30:00,25.34,25.34,25.31,25.31,78200.0,13.6637,13.6637,13.6475,13.6475,78200.0
2006-04-04 15:40:00,25.31,25.35,25.3,25.3,93200.0,13.6475,13.669,13.6421,13.6421,93200.0
2006-04-04 15:50:00,25.31,25.34,25.31,25.34,85200.0,13.6475,13.6637,13.6475,13.6637,85200.0
2006-04-05 09:30:00,25.33,25.47,25.33,25.43,113400.0,13.6583,13.7338,13.6583,13.7122,113400.0
2006-04-05 09:40:00,25.41,25.43,25.35,25.4,94000.0,13.7014,13.7122,13.669,13.696,94000.0
2006-04-05 09:50:00,25.41,25.48,25.41,25.41,80000.0,13.7014,13.7391,13.7014,13.7014,80000.0
2006-04-05 10:00:00,25.41,25.48,25.4,25.48,173000.0,13.7014,13.7391,13.696,13.7391,173000.0
2006-04-05 10:10:00,25.48,25.48,25.42,25.43,109200.0,13.7391,13.7391,13.7068,13.7122,109200.0
2006-04-05 10:20:00,25.43,25.48,25.43,25.47,80800.0,13.7122,13.7391,13.7122,13.7338,80800.0
2006-04-05 10:30:00,25.46,25.48,25.44,25.46,148200.0,13.7284,13.7391,13.7176,13.7284,148200.0
2006-04-05 10:40:00,25.45,25.46,25.43,25.43,85600.0,13.723,13.7284,13.7122,13.7122,85600.0
2006-04-05 10:50:00,25.43,25.43,25.35,25.35,26400.0,13.7122,13.7122,13.669,13.669,26400.0
2006-04-05 11:00:00,25.35,25.39,25.34,25.38,28400.0,13.669,13.6906,13.6637,13.6852,28400.0
2006-04-05 11:10:00,25.39,25.42,25.39,25.41,25000.0,13.6906,13.7068,13.6906,13.7014,25000.0
2006-04-05 11:20:00,25.41,25.43,25.4,25.4,15800.0,13.7014,13.7122,13.696,13.696,15800.0
2006-04-05 11:30:00,25.4,25.4,25.35,25.36,62800.0,13.696,13.696,13.669,13.6744,62800.0
2006-04-05 11:40:00,25.36,25.36,25.33,25.35,44200.0,13.6744,13.6744,13.6583,13.669,44200.0
2006-04-05 11:50:00,25.35,25.39,25.35,25.38,23600.0,13.669,13.6906,13.669,13.6852,23600.0
2006-04-05 12:00:00,25.38,25.38,25.34,25.36,28200.0,13.6852,13.6852,13.6637,13.6744,28200.0
2006-04-05 12:10:00,25.35,25.4,25.35,25.39,59600.0,13.669,13.696,13.669,13.6906,59600.0
2006-04-05 12:20:00,25.39,25.42,25.39,25.4,18200.0,13.6906,13.7068,13.6906,13.696,18200.0
2006-04-05 12:30:00,25.41,25.42,25.4,25.42,20200.0,13.7014,13.7068,13.696,13.7068,20200.0
2006-04-05 12:40:00,25.42,25.44,25.41,25.43,17800.0,13.7068,13.7176,13.7014,13.7122,17800.0
2006-04-05 12:50:00,25.43,25.45,25.43,25.45,22600.0,13.7122,13.723,13.7122,13.723,22600.0
2006-04-05 13:00:00,25.45,25.48,25.41,25.41,85600.0,13.723,13.7391,13.7014,13.7014,85600.0
2006-04-05 13:10:00,25.4,25.43,25.4,25.43,15000.0,13.696,13.7122,13.696,13.7122,15000.0
2006-04-05 13:20:00,25.43,25.43,25.42,25.42,20000.0,13.7122,13.7122,13.7068,13.7068,20000.0
2006-04-05 13:30:00,25.42,25.42,25.4,25.4,86000.0,13.7068,13.7068,13.696,13.696,86000.0
2006-04-05 13:40:00,25.39,25.4,25.38,25.4,33000.0,13.6906,13.696,13.6852,13.696,33000.0
2006-04-05 13:50:00,25.4,25.43,25.35,25.35,121600.0,13.696,13.7122,13.669,13.669,121600.0
2006-04-05 14:00:00,25.35,25.37,25.3,25.37,87000.0,13.669,13.6798,13.6421,13.6798,87000.0
2006-04-05 14:10:00,25.36,25.38,25.35,25.36,28000.0,13.6744,13.6852,13.669,13.6744,28000.0
2006-04-05 14:20:00,25.36,25.38,25.35,25.36,40400.0,13.6744,13.6852,13.669,13.6744,40400.0
2006-04-05 14:30:00,25.36,25.39,25.36,25.37,40400.0,13.6744,13.6906,13.6744,13.6798,40400.0
2006-04-05 14:40:00,25.38,25.41,25.37,25.4,32400.0,13.6852,13.7014,13.6798,13.696,32400.0
2006-04-05 14:50:00,25.39,25.41,25.39,25.4,33600.0,13.6906,13.7014,13.6906,13.696,33600.0
2006-04-05 15:00:00,25.4,25.4,25.38,25.39,28000.0,13.696,13.696,13.6852,13.6906,28000.0
2006-04-05 15:10:00,25.39,25.41,25.38,25.41,37800.0,13.6906,13.7014,13.6852,13.7014,37800.0
2006-04-05 15:20:00,25.41,25.43,25.39,25.4,61000.0,13.7014,13.7122,13.6906,13.696,61000.0
2006-04-05 15:30:00,25.4,25.4,25.38,25.38,44800.0,13.696,13.696,13.6852,13.6852,44800.0
2006-04-05 15:40:00,25.38,25.38,25.36,25.36,62400.0,13.6852,13.6852,13.6744,13.6744,62400.0
2006-04-05 15:50:00,25.37,25.39,25.35,25.35,142000.0,13.6798,13.6906,13.669,13.669,142000.0
2006-04-06 09:30:00,25.21,25.31,25.15,25.2,105000.0,13.6855,13.7398,13.653,13.6801,105000.0
2006-04-06 09:40:00,25.16,25.2,25.08,25.18,109200.0,13.6584,13.6801,13.615,13.6692,109200.0
2006-04-06 09:50:00,25.17,25.21,25.15,25.2,228200.0,13.6638,13.6855,13.653,13.6801,228200.0
2006-04-06 10:00:00,25.2,25.25,25.17,25.18,202800.0,13.6801,13.7072,13.6638,13.6692,202800.0
2006-04-06 10:10:00,25.2,25.24,25.2,25.23,96600.0,13.6801,13.7018,13.6801,13.6964,96600.0
2006-04-06 10:20:00,25.23,25.23,25.2,25.2,86200.0,13.6964,13.6964,13.6801,13.6801,86200.0
2006-04-06 10:30:00,25.2,25.22,25.18,25.22,123000.0,13.6801,13.691,13.6692,13.691,123000.0
2006-04-06 10:40:00,25.22,25.24,25.2,25.21,65800.0,13.691,13.7018,13.6801,13.6855,65800.0
2006-04-06 10:50:00,25.2,25.23,25.19,25.23,70800.0,13.6801,13.6964,13.6747,13.6964,70800.0
2006-04-06 11:00:00,25.23,25.24,25.22,25.22,53200.0,13.6964,13.7018,13.691,13.691,53200.0
2006-04-06 11:10:00,25.22,25.25,25.22,25.25,83600.0,13.691,13.7072,13.691,13.7072,83600.0
2006-04-06 11:20:00,25.24,25.26,25.23,25.25,35600.0,13.7018,13.7127,13.6964,13.7072,35600.0
2006-04-06 11:30:00,25.25,25.25,25.24,25.24,32800.0,13.7072,13.7072,13.7018,13.7018,32800.0
2006-04-06 11:40:00,25.24,25.27,25.24,25.25,26800.0,13.7018,13.7181,13.7018,13.7072,26800.0
2006-04-06 11:50:00,25.24,25.25,25.21,25.22,77600.0,13.7018,13.7072,13.6855,13.691,77600.0
2006-04-06 12:00:00,25.23,25.24,25.21,25.21,91800.0,13.6964,13.7018,13.6855,13.6855,91800.0
2006-04-06 12:10:00,25.21,25.22,25.2,25.2,42400.0,13.6855,13.691,13.6801,13.6801,42400.0
2006-04-06 12:20:00,25.2,25.21,25.2,25.21,44000.0,13.6801,13.6855,13.6801,13.6855,44000.0
2006-04-06 12:30:00,25.2,25.24,25.2,25.23,45400.0,13.6801,13.7018,13.6801,13.6964,45400.0
2006-04-06 12:40:00,25.23,25.25,25.22,25.24,62600.0,13.6964,13.7072,13.691,13.7018,62600.0
2006-04-06 12:50:00,25.24,25.25,25.22,25.22,55400.0,13.7018,13.7072,13.691,13.691,55400.0
2006-04-06 13:00:00,25.23,25.25,25.22,25.23,36800.0,13.6964,13.7072,13.691,13.6964,36800.0
2006-04-06 13:10:00,25.23,25.24,25.23,25.24,22400.0,13.6964,13.7018,13.6964,13.7018,22400.0
2006-04-06 13:20:00,25.23,25.24,25.22,25.23,27200.0,13.6964,13.7018,13.691,13.6964,27200.0
2006-04-06 13:30:00,25.23,25.25,25.23,25.24,56000.0,13.6964,13.7072,13.6964,13.7018,56000.0
2006-04-06 13:40:00,25.23,25.24,25.21,25.22,119000.0,13.6964,13.7018,13.6855,13.691,119000.0
2006-04-06 13:50:00,25.22,25.23,25.2,25.21,48600.0,13.691,13.6964,13.6801,13.6855,48600.0
2006-04-06 14:00:00,25.21,25.22,25.18,25.21,47400.0,13.6855,13.691,13.6692,13.6855,47400.0
2006-04-06 14:10:00,25.21,25.23,25.2,25.22,74200.0,13.6855,13.6964,13.6801,13.691,74200.0
2006-04-06 14:20:00,25.21,25.21,25.13,25.18,191000.0,13.6855,13.6855,13.6421,13.6692,191000.0
2006-04-06 14:30:00,25.17,25.18,25.13,25.13,35600.0,13.6638,13.6692,13.6421,13.6421,35600.0
2006-04-06 14:40:00,25.14,25.15,25.11,25.11,51200.0,13.6475,13.653,13.6312,13.6312,51200.0
2006-04-06 14:50:00,25.11,25.11,25.09,25.1,45400.0,13.6312,13.6312,13.6204,13.6258,45400.0
2006-04-06 15:00:00,25.1,25.11,25.07,25.08,46800.0,13.6258,13.6312,13.6095,13.615,46800.0
2006-04-06 15:10:00,25.08,25.1,25.07,25.1,57600.0,13.615,13.6258,13.6095,13.6258,57600.0
2006-04-06 15:20:00,25.1,25.11,25.09,25.1,56800.0,13.6258,13.6312,13.6204,13.6258,56800.0
2006-04-06 15:30:00,25.1,25.12,25.07,25.12,56400.0,13.6258,13.6367,13.6095,13.6367,56400.0
2006-04-06 15:40:00,25.13,25.17,25.13,25.15,68200.0,13.6421,13.6638,13.6421,13.653,68200.0
2006-04-06 15:50:00,25.16,25.16,25.13,25.13,70600.0,13.6584,13.6584,13.6421,13.6421,70600.0
2006-04-07 09:30:00,25.05,25.15,25.05,25.09,163000.0,13.5987,13.653,13.5987,13.6204,163000.0
2006-04-07 09:40:00,25.1,25.21,25.08,25.21,53400.0,13.6258,13.6855,13.615,13.6855,53400.0
2006-04-07 09:50:00,25.21,25.24,25.1,25.17,76600.0,13.6855,13.7018,13.6258,13.6638,76600.0
2006-04-07 10:00:00,25.17,25.18,25.13,25.16,21000.0,13.6638,13.6692,13.6421,13.6584,21000.0
2006-04-07 10:10:00,25.17,25.21,25.14,25.14,22400.0,13.6638,13.6855,13.6475,13.6475,22400.0
2006-04-07 10:20:00,25.16,25.16,25.06,25.12,101000.0,13.6584,13.6584,13.6041,13.6367,101000.0
2006-04-07 10:30:00,25.13,25.13,25.11,25.11,23800.0,13.6421,13.6421,13.6312,13.6312,23800.0
2006-04-07 10:40:00,25.12,25.13,25.06,25.09,45600.0,13.6367,13.6421,13.6041,13.6204,45600.0
2006-04-07 10:50:00,25.07,25.09,25.06,25.07,16400.0,13.6095,13.6204,13.6041,13.6095,16400.0
2006-04-07 11:00:00,25.06,25.17,25.06,25.16,157000.0,13.6041,13.6638,13.6041,13.6584,157000.0
2006-04-07 11:10:00,25.16,25.17,25.13,25.14,26800.0,13.6584,13.6638,13.6421,13.6475,26800.0
2006-04-07 11:20:00,25.14,25.15,25.11,25.14,119000.0,13.6475,13.653,13.6312,13.6475,119000.0
2006-04-07 11:30:00,25.15,25.16,25.12,25.15,57200.0,13.653,13.6584,13.6367,13.653,57200.0
2006-04-07 11:40:00,25.13,25.13,25.09,25.1,30000.0,13.6421,13.6421,13.6204,13.6258,30000.0
2006-04-07 11:50:00,25.1,25.14,25.09,25.1,20000.0,13.6258,13.6475,13.6204,13.6258,20000.0
2006-04-07 12:00:00,25.1,25.1,25.08,25.08,14000.0,13.6258,13.6258,13.615,13.615,14000.0
2006-04-07 12:10:00,25.08,25.1,25.05,25.1,27800.0,13.615,13.6258,13.5987,13.6258,27800.0
2006-04-07 12:20:00,25.09,25.11,25.08,25.09,22000.0,13.6204,13.6312,13.615,13.6204,22000.0
2006-04-07 12:30:00,25.09,25.1,25.05,25.06,27600.0,13.6204,13.6258,13.5987,13.6041,27600.0
2006-04-07 12:40:00,25.06,25.07,25.04,25.06,15600.0,13.6041,13.6095,13.5932,13.6041,15600.0
2006-04-07 12:50:00,25.06,25.06,25.03,25.03,32600.0,13.6041,13.6041,13.5878,13.5878,32600.0
2006-04-07 13:00:00,25.03,25.06,25.02,25.05,40000.0,13.5878,13.6041,13.5824,13.5987,40000.0
2006-04-07 13:10:00,25.05,25.07,25.04,25.05,44200.0,13.5987,13.6095,13.5932,13.5987,44200.0
2006-04-07 13:20:00,25.04,25.04,25.0,25.0,46000.0,13.5932,13.5932,13.5715,13.5715,46000.0
2006-04-07 13:30:00,25.0,25.0,24.95,24.96,62000.0,13.5715,13.5715,13.5444,13.5498,62000.0
2006-04-07 13:40:00,24.96,24.96,24.93,24.95,38000.0,13.5498,13.5498,13.5335,13.5444,38000.0
2006-04-07 13:50:00,24.95,24.98,24.95,24.98,49400.0,13.5444,13.5607,13.5444,13.5607,49400.0
2006-04-07 14:00:00,24.98,25.02,24.97,25.02,60200.0,13.5607,13.5824,13.5552,13.5824,60200.0
2006-04-07 14:10:00,25.02,25.02,25.0,25.0,38400.0,13.5824,13.5824,13.5715,13.5715,38400.0
2006-04-07 14:20:00,25.01,25.05,25.0,25.05,62000.0,13.577,13.5987,13.5715,13.5987,62000.0
2006-04-07 14:30:00,25.05,25.09,25.05,25.09,69400.0,13.5987,13.6204,13.5987,13.6204,69400.0
2006-04-07 14:40:00,25.09,25.13,25.09,25.11,53000.0,13.6204,13.6421,13.6204,13.6312,53000.0
2006-04-07 14:50:00,25.12,25.12,25.08,25.09,22800.0,13.6367,13.6367,13.615,13.6204,22800.0
2006-04-07 15:00:00,25.09,25.09,25.07,25.07,21000.0,13.6204,13.6204,13.6095,13.6095,21000.0
2006-04-07 15:10:00,25.08,25.09,25.05,25.05,23400.0,13.615,13.6204,13.5987,13.5987,23400.0
2006-04-07 15:20:00,25.05,25.05,25.01,25.01,61400.0,13.5987,13.5987,13.577,13.577,61400.0
2006-04-07 15:30:00,25.02,25.05,25.01,25.03,46800.0,13.5824,13.5987,13.577,13.5878,46800.0
2006-04-07 15:40:00,25.03,25.06,25.0,25.06,76800.0,13.5878,13.6041,13.5715,13.6041,76800.0
2006-04-07 15:50:00,25.06,25.06,25.03,25.04,81800.0,13.6041,13.6041,13.5878,13.5932,81800.0
2006-04-10 09:30:00,25.04,25.04,24.93,25.0,57600.0,13.5932,13.5932,13.5335,13.5715,57600.0
2006-04-10 09:40:00,25.02,25.11,25.0,25.05,27600.0,13.5824,13.6312,13.5715,13.5987,27600.0
2006-04-10 09:50:00,24.95,25.03,24.95,24.98,68600.0,13.5444,13.5878,13.5444,13.5607,68600.0
2006-04-10 10:00:00,24.98,25.0,24.97,24.97,31600.0,13.5607,13.5715,13.5552,13.5552,31600.0
2006-04-10 10:10:00,24.98,25.0,24.97,24.97,30800.0,13.5607,13.5715,13.5552,13.5552,30800.0
2006-04-10 10:20:00,24.97,24.99,24.93,24.93,67600.0,13.5552,13.5661,13.5335,13.5335,67600.0
2006-04-10 10:30:00,24.94,24.94,24.91,24.93,61600.0,13.539,13.539,13.5227,13.5335,61600.0
2006-04-10 10:40:00,24.93,24.98,24.93,24.98,16800.0,13.5335,13.5607,13.5335,13.5607,16800.0
2006-04-10 10:50:00,24.97,24.99,24.97,24.98,23600.0,13.5552,13.5661,13.5552,13.5607,23600.0
2006-04-10 11:00:00,24.98,25.0,24.97,24.98,22800.0,13.5607,13.5715,13.5552,13.5607,22800.0
2006-04-10 11:10:00,24.98,25.02,24.97,25.0,41600.0,13.5607,13.5824,13.5552,13.5715,41600.0
2006-04-10 11:20:00,25.0,25.02,25.0,25.02,20200.0,13.5715,13.5824,13.5715,13.5824,20200.0
2006-04-10 11:30:00,25.02,25.03,24.99,24.99,15600.0,13.5824,13.5878,13.5661,13.5661,15600.0
2006-04-10 11:40:00,25.0,25.03,24.99,25.0,23000.0,13.5715,13.5878,13.5661,13.5715,23000.0
2006-04-10 11:50:00,25.0,25.0,24.97,24.99,20400.0,13.5715,13.5715,13.5552,13.5661,20400.0
2006-04-10 12:00:00,24.99,25.02,24.99,25.0,34200.0,13.5661,13.5824,13.5661,13.5715,34200.0
2006-04-10 12:10:00,25.0,25.03,24.99,25.01,69600.0,13.5715,13.5878,13.5661,13.577,69600.0
2006-04-10 12:20:00,25.03,25.05,25.02,25.04,29800.0,13.5878,13.5987,13.5824,13.5932,29800.0
2006-04-10 12:30:00,25.04,25.05,25.03,25.03,27000.0,13.5932,13.5987,13.5878,13.5878,27000.0
2006-04-10 12:40:00,25.04,25.04,25.0,25.01,11400.0,13.5932,13.5932,13.5715,13.577,11400.0
2006-04-10 12:50:00,25.0,25.0,24.99,24.99,20800.0,13.5715,13.5715,13.5661,13.5661,20800.0
2006-04-10 13:00:00,24.99,25.01,24.99,25.01,28200.0,13.5661,13.577,13.5661,13.577,28200.0
2006-04-10 13:10:00,25.01,25.02,24.99,24.99,20200.0,13.577,13.5824,13.5661,13.5661,20200.0
2006-04-10 13:20:00,25.0,25.02,25.0,25.0,19400.0,13.5715,13.5824,13.5715,13.5715,19400.0
2006-04-10 13:30:00,25.0,25.0,24.99,25.0,27000.0,13.5715,13.5715,13.5661,13.5715,27000.0
2006-04-10 13:40:00,25.0,25.02,24.99,24.99,20000.0,13.5715,13.5824,13.5661,13.5661,20000.0
2006-04-10 13:50:00,25.0,25.0,24.98,25.0,16600.0,13.5715,13.5715,13.5607,13.5715,16600.0
2006-04-10 14:00:00,25.0,25.02,24.99,25.0,16800.0,13.5715,13.5824,13.5661,13.5715,16800.0
2006-04-10 14:10:00,25.0,25.0,24.98,24.98,21800.0,13.5715,13.5715,13.5607,13.5607,21800.0
2006-04-10 14:20:00,24.99,25.01,24.98,24.98,40200.0,13.5661,13.577,13.5607,13.5607,40200.0
2006-04-10 14:30:00,24.99,25.02,24.98,25.0,34000.0,13.5661,13.5824,13.5607,13.5715,34000.0
2006-04-10 14:40:00,25.01,25.04,25.0,25.03,27000.0,13.577,13.5932,13.5715,13.5878,27000.0
2006-04-10 14:50:00,25.03,25.03,24.99,25.01,35400.0,13.5878,13.5878,13.5661,13.577,35400.0
2006-04-10 15:00:00,25.02,25.06,25.01,25.06,62200.0,13.5824,13.6041,13.577,13.6041,62200.0
2006-04-10 15:10:00,25.06,25.07,25.04,25.05,33600.0,13.6041,13.6095,13.5932,13.5987,33600.0
2006-04-10 15:20:00,25.05,25.07,25.05,25.05,50400.0,13.5987,13.6095,13.5987,13.5987,50400.0
2006-04-10 15:30:00,25.05,25.05,25.04,25.05,34800.0,13.5987,13.5987,13.5932,13.5987,34800.0
2006-04-10 15:40:00,25.05,25.08,25.04,25.07,69800.0,13.5987,13.615,13.5932,13.6095,69800.0
2006-04-10 15:50:00,25.07,25.08,25.04,25.05,146400.0,13.6095,13.615,13.5932,13.5987,146400.0
2006-04-11 09:30:00,25.02,25.16,25.01,25.07,45400.0,13.5824,13.6584,13.577,13.6095,45400.0
2006-04-11 09:40:00,25.06,25.08,25.02,25.03,64400.0,13.6041,13.615,13.5824,13.5878,64400.0
2006-04-11 09:50:00,25.03,25.04,25.02,25.03,21800.0,13.5878,13.5932,13.5824,13.5878,21800.0
2006-04-11 10:00:00,25.03,25.05,25.02,25.05,42400.0,13.5878,13.5987,13.5824,13.5987,42400.0
2006-04-11 10:10:00,25.05,25.06,25.03,25.03,54400.0,13.5987,13.6041,13.5878,13.5878,54400.0
2006-04-11 10:20:00,25.03,25.07,25.02,25.06,83200.0,13.5878,13.6095,13.5824,13.6041,83200.0
2006-04-11 10:30:00,25.07,25.07,25.02,25.05,35600.0,13.6095,13.6095,13.5824,13.5987,35600.0
2006-04-11 10:40:00,25.05,25.05,25.02,25.03,60800.0,13.5987,13.5987,13.5824,13.5878,60800.0
2006-04-11 10:50:00,25.03,25.03,25.0,25.0,96200.0,13.5878,13.5878,13.5715,13.5715,96200.0
2006-04-11 11:00:00,25.0,25.02,24.97,24.97,198800.0,13.5715,13.5824,13.5552,13.5552,198800.0
2006-04-11 11:10:00,24.97,24.98,24.94,24.95,97200.0,13.5552,13.5607,13.539,13.5444,97200.0
2006-04-11 11:20:00,24.95,24.96,24.93,24.93,94000.0,13.5444,13.5498,13.5335,13.5335,94000.0
2006-04-11 11:30:00,24.93,24.93,24.89,24.89,63800.0,13.5335,13.5335,13.5118,13.5118,63800.0
2006-04-11 11:40:00,24.89,24.89,24.84,24.84,51200.0,13.5118,13.5118,13.4847,13.4847,51200.0
2006-04-11 11:50:00,24.84,24.84,24.81,24.81,33400.0,13.4847,13.4847,13.4684,13.4684,33400.0
2006-04-11 12:00:00,24.81,24.83,24.8,24.83,60200.0,13.4684,13.4792,13.463,13.4792,60200.0
2006-04-11 12:10:00,24.82,24.83,24.81,24.82,24200.0,13.4738,13.4792,13.4684,13.4738,24200.0
2006-04-11 12:20:00,24.82,24.82,24.8,24.8,41600.0,13.4738,13.4738,13.463,13.463,41600.0
2006-04-11 12:30:00,24.81,24.83,24.81,24.83,24200.0,13.4684,13.4792,13.4684,13.4792,24200.0
2006-04-11 12:40:00,24.83,24.86,24.83,24.85,25000.0,13.4792,13.4955,13.4792,13.4901,25000.0
2006-04-11 12:50:00,24.86,24.86,24.81,24.81,66000.0,13.4955,13.4955,13.4684,13.4684,66000.0
2006-04-11 13:00:00,24.81,24.82,24.8,24.82,37600.0,13.4684,13.4738,13.463,13.4738,37600.0
2006-04-11 13:10:00,24.82,24.82,24.79,24.79,28000.0,13.4738,13.4738,13.4575,13.4575,28000.0
2006-04-11 13:20:00,24.79,24.82,24.79,24.81,33000.0,13.4575,13.4738,13.4575,13.4684,33000.0
2006-04-11 13:30:00,24.8,24.8,24.74,24.75,104600.0,13.463,13.463,13.4304,13.4358,104600.0
2006-04-11 13:40:00,24.75,24.78,24.7,24.7,84200.0,13.4358,13.4521,13.4087,13.4087,84200.0
2006-04-11 13:50:00,24.71,24.72,24.68,24.7,68400.0,13.4141,13.4195,13.3978,13.4087,68400.0
2006-04-11 14:00:00,24.71,24.75,24.7,24.75,35400.0,13.4141,13.4358,13.4087,13.4358,35400.0
2006-04-11 14:10:00,24.75,24.75,24.72,24.74,47400.0,13.4358,13.4358,13.4195,13.4304,47400.0
2006-04-11 14:20:00,24.73,24.74,24.7,24.72,44600.0,13.425,13.4304,13.4087,13.4195,44600.0
2006-04-11 14:30:00,24.72,24.73,24.7,24.73,36200.0,13.4195,13.425,13.4087,13.425,36200.0
2006-04-11 14:40:00,24.73,24.75,24.67,24.67,70200.0,13.425,13.4358,13.3924,13.3924,70200.0
2006-04-11 14:50:00,24.67,24.7,24.66,24.69,54600.0,13.3924,13.4087,13.387,13.4032,54600.0
2006-04-11 15:00:00,24.69,24.71,24.65,24.65,71800.0,13.4032,13.4141,13.3815,13.3815,71800.0
2006-04-11 15:10:00,24.65,24.68,24.64,24.65,110600.0,13.3815,13.3978,13.3761,13.3815,110600.0
2006-04-11 15:20:00,24.65,24.66,24.63,24.64,64000.0,13.3815,13.387,13.3707,13.3761,64000.0
2006-04-11 15:30:00,24.64,24.64,24.6,24.61,123800.0,13.3761,13.3761,13.3544,13.3598,123800.0
2006-04-11 15:40:00,24.61,24.61,24.58,24.59,128800.0,13.3598,13.3598,13.3435,13.349,128800.0
2006-04-11 15:50:00,24.59,24.66,24.58,24.64,213600.0,13.349,13.387,13.3435,13.3761,213600.0
2006-04-12 09:30:00,24.71,24.79,24.68,24.78,75200.0,13.4141,13.4575,13.3978,13.4521,75200.0
2006-04-12 09:40:00,24.78,24.78,24.72,24.72,32000.0,13.4521,13.4521,13.4195,13.4195,32000.0
2006-04-12 09:50:00,24.7,24.73,24.68,24.73,26400.0,13.4087,13.425,13.3978,13.425,26400.0
2006-04-12 10:00:00,24.73,24.85,24.73,24.85,52400.0,13.425,13.4901,13.425,13.4901,52400.0
2006-04-12 10:10:00,24.86,24.92,24.85,24.92,88800.0,13.4955,13.5281,13.4901,13.5281,88800.0
2006-04-12 10:20:00,24.92,24.93,24.89,24.91,64400.0,13.5281,13.5335,13.5118,13.5227,64400.0
2006-04-12 10:30:00,24.91,24.91,24.84,24.86,102800.0,13.5227,13.5227,13.4847,13.4955,102800.0
2006-04-12 10:40:00,24.86,24.88,24.85,24.86,63400.0,13.4955,13.5064,13.4901,13.4955,63400.0
2006-04-12 10:50:00,24.86,24.89,24.84,24.89,56200.0,13.4955,13.5118,13.4847,13.5118,56200.0
2006-04-12 11:00:00,24.9,24.9,24.87,24.87,85000.0,13.5172,13.5172,13.501,13.501,85000.0
2006-04-12 11:10:00,24.88,24.89,24.86,24.87,45200.0,13.5064,13.5118,13.4955,13.501,45200.0
2006-04-12 11:20:00,24.87,24.87,24.83,24.83,25600.0,13.501,13.501,13.4792,13.4792,25600.0
2006-04-12 11:30:00,24.84,24.85,24.78,24.79,33600.0,13.4847,13.4901,13.4521,13.4575,33600.0
2006-04-12 11:40:00,24.78,24.8,24.74,24.74,30600.0,13.4521,13.463,13.4304,13.4304,30600.0
2006-04-12 11:50:00,24.75,24.75,24.72,24.73,17200.0,13.4358,13.4358,13.4195,13.425,17200.0
2006-04-12 12:00:00,24.73,24.74,24.72,24.74,39600.0,13.425,13.4304,13.4195,13.4304,39600.0
2006-04-12 12:10:00,24.75,24.76,24.73,24.74,29600.0,13.4358,13.4412,13.425,13.4304,29600.0
2006-04-12 12:20:00,24.74,24.77,24.74,24.75,13000.0,13.4304,13.4467,13.4304,13.4358,13000.0
2006-04-12 12:30:00,24.76,24.78,24.73,24.73,66200.0,13.4412,13.4521,13.425,13.425,66200.0
2006-04-12 12:40:00,24.73,24.75,24.72,24.72,27600.0,13.425,13.4358,13.4195,13.4195,27600.0
2006-04-12 12:50:00,24.72,24.75,24.72,24.74,33800.0,13.4195,13.4358,13.4195,13.4304,33800.0
2006-04-12 13:00:00,24.74,24.75,24.71,24.71,34400.0,13.4304,13.4358,13.4141,13.4141,34400.0
2006-04-12 13:10:00,24.71,24.72,24.69,24.72,22000.0,13.4141,13.4195,13.4032,13.4195,22000.0
2006-04-12 13:20:00,24.72,24.73,24.71,24.71,56600.0,13.4195,13.425,13.4141,13.4141,56600.0
2006-04-12 13:30:00,24.71,24.73,24.7,24.73,22400.0,13.4141,13.425,13.4087,13.425,22400.0
2006-04-12 13:40:00,24.73,24.75,24.71,24.72,73600.0,13.425,13.4358,13.4141,13.4195,73600.0
2006-04-12 13:50:00,24.73,24.75,24.71,24.74,66000.0,13.425,13.4358,13.4141,13.4304,66000.0
2006-04-12 14:00:00,24.74,24.75,24.72,24.74,58200.0,13.4304,13.4358,13.4195,13.4304,58200.0
2006-04-12 14:10:00,24.74,24.74,24.71,24.72,32400.0,13.4304,13.4304,13.4141,13.4195,32400.0
2006-04-12 14:20:00,24.72,24.73,24.71,24.71,34400.0,13.4195,13.425,13.4141,13.4141,34400.0
2006-04-12 14:30:00,24.71,24.71,24.68,24.69,33600.0,13.4141,13.4141,13.3978,13.4032,33600.0
2006-04-12 14:40:00,24.68,24.7,24.68,24.68,27600.0,13.3978,13.4087,13.3978,13.3978,27600.0
2006-04-12 14:50:00,24.68,24.72,24.68,24.71,46200.0,13.3978,13.4195,13.3978,13.4141,46200.0
2006-04-12 15:00:00,24.7,24.71,24.69,24.7,37400.0,13.4087,13.4141,13.4032,13.4087,37400.0
2006-04-12 15:10:00,24.7,24.71,24.69,24.7,74600.0,13.4087,13.4141,13.4032,13.4087,74600.0
2006-04-12 15:20:00,24.7,24.71,24.68,24.69,64400.0,13.4087,13.4141,13.3978,13.4032,64400.0
2006-04-12 15:30:00,24.68,24.69,24.68,24.68,45600.0,13.3978,13.4032,13.3978,13.3978,45600.0
2006-04-12 15:40:00,24.68,24.7,24.68,24.68,72000.0,13.3978,13.4087,13.3978,13.3978,72000.0
2006-04-12 15:50:00,24.68,24.71,24.68,24.68,201800.0,13.3978,13.4141,13.3978,13.3978,201800.0
2006-04-13 09:30:00,24.6,24.6,24.43,24.49,95600.0,13.3544,13.3544,13.2621,13.2947,95600.0
2006-04-13 09:40:00,24.45,24.49,24.4,24.41,70800.0,13.273,13.2947,13.2458,13.2512,70800.0
2006-04-13 09:50:00,24.41,24.42,24.35,24.41,272200.0,13.2512,13.2567,13.2187,13.2512,272200.0
2006-04-13 10:00:00,24.41,24.45,24.37,24.43,240000.0,13.2512,13.273,13.2295,13.2621,240000.0
2006-04-13 10:10:00,24.43,24.45,24.43,24.43,84800.0,13.2621,13.273,13.2621,13.2621,84800.0
2006-04-13 10:20:00,24.43,24.45,24.43,24.45,75600.0,13.2621,13.273,13.2621,13.273,75600.0
2006-04-13 10:30:00,24.45,24.46,24.43,24.45,47600.0,13.273,13.2784,13.2621,13.273,47600.0
2006-04-13 10:40:00,24.46,24.54,24.46,24.54,56400.0,13.2784,13.3218,13.2784,13.3218,56400.0
2006-04-13 10:50:00,24.54,24.56,24.52,24.54,45600.0,13.3218,13.3327,13.311,13.3218,45600.0
2006-04-13 11:00:00,24.54,24.54,24.5,24.51,29200.0,13.3218,13.3218,13.3001,13.3055,29200.0
2006-04-13 11:10:00,24.52,24.55,24.48,24.48,34000.0,13.311,13.3272,13.2892,13.2892,34000.0
2006-04-13 11:20:00,24.49,24.52,24.48,24.51,45200.0,13.2947,13.311,13.2892,13.3055,45200.0
2006-04-13 11:30:00,24.5,24.5,24.48,24.49,44400.0,13.3001,13.3001,13.2892,13.2947,44400.0
2006-04-13 11:40:00,24.49,24.5,24.46,24.48,49800.0,13.2947,13.3001,13.2784,13.2892,49800.0
2006-04-13 11:50:00,24.48,24.49,24.47,24.49,16800.0,13.2892,13.2947,13.2838,13.2947,16800.0
2006-04-13 12:00:00,24.49,24.5,24.48,24.5,18400.0,13.2947,13.3001,13.2892,13.3001,18400.0
2006-04-13 12:10:00,24.5,24.51,24.47,24.48,16200.0,13.3001,13.3055,13.2838,13.2892,16200.0
2006-04-13 12:20:00,24.47,24.48,24.46,24.47,19600.0,13.2838,13.2892,13.2784,13.2838,19600.0
2006-04-13 12:30:00,24.47,24.49,24.46,24.49,27000.0,13.2838,13.2947,13.2784,13.2947,27000.0
2006-04-13 12:40:00,24.49,24.5,24.47,24.49,18800.0,13.2947,13.3001,13.2838,13.2947,18800.0
2006-04-13 12:50:00,24.5,24.5,24.46,24.47,17200.0,13.3001,13.3001,13.2784,13.2838,17200.0
2006-04-13 13:00:00,24.48,24.52,24.46,24.52,62600.0,13.2892,13.311,13.2784,13.311,62600.0
2006-04-13 13:10:00,24.52,24.54,24.5,24.53,79000.0,13.311,13.3218,13.3001,13.3164,79000.0
2006-04-13 13:20:00,24.53,24.54,24.51,24.51,76200.0,13.3164,13.3218,13.3055,13.3055,76200.0
2006-04-13 13:30:00,24.52,24.53,24.52,24.53,32000.0,13.311,13.3164,13.311,13.3164,32000.0
2006-04-13 13:40:00,24.53,24.53,24.5,24.5,33000.0,13.3164,13.3164,13.3001,13.3001,33000.0
2006-04-13 13:50:00,24.5,24.53,24.48,24.49,47600.0,13.3001,13.3164,13.2892,13.2947,47600.0
2006-04-13 14:00:00,24.49,24.49,24.47,24.47,39000.0,13.2947,13.2947,13.2838,13.2838,39000.0
2006-04-13 14:10:00,24.47,24.47,24.43,24.43,74400.0,13.2838,13.2838,13.2621,13.2621,74400.0
2006-04-13 14:20:00,24.43,24.44,24.42,24.42,31600.0,13.2621,13.2675,13.2567,13.2567,31600.0
2006-04-13 14:30:00,24.42,24.43,24.39,24.39,33000.0,13.2567,13.2621,13.2404,13.2404,33000.0
2006-04-13 14:40:00,24.39,24.39,24.38,24.38,33600.0,13.2404,13.2404,13.235,13.235,33600.0
2006-04-13 14:50:00,24.38,24.38,24.37,24.38,37200.0,13.235,13.235,13.2295,13.235,37200.0
2006-04-13 15:00:00,24.37,24.38,24.36,24.36,44000.0,13.2295,13.235,13.2241,13.2241,44000.0
2006-04-13 15:10:00,24.36,24.36,24.34,24.34,43200.0,13.2241,13.2241,13.2132,13.2132,43200.0
2006-04-13 15:20:00,24.34,24.34,24.34,24.34,55800.0,13.2132,13.2132,13.2132,13.2132,55800.0
2006-04-13 15:30:00,24.34,24.35,24.33,24.35,81800.0,13.2132,13.2187,13.2078,13.2187,81800.0
2006-04-13 15:40:00,24.35,24.35,24.34,24.34,125400.0,13.2187,13.2187,13.2132,13.2132,125400.0
2006-04-13 15:50:00,24.35,24.35,24.33,24.33,123600.0,13.2187,13.2187,13.2078,13.2078,123600.0
2006-04-17 09:30:00,24.35,24.44,24.3,24.36,45800.0,13.2187,13.2675,13.1915,13.2241,45800.0
2006-04-17 09:40:00,24.39,24.52,24.38,24.49,38400.0,13.2404,13.311,13.235,13.2947,38400.0
2006-04-17 09:50:00,24.5,24.53,24.48,24.5,60000.0,13.3001,13.3164,13.2892,13.3001,60000.0
2006-04-17 10:00:00,24.52,24.66,24.49,24.5,271000.0,13.311,13.387,13.2947,13.3001,271000.0
2006-04-17 10:10:00,24.5,24.51,24.48,24.5,20600.0,13.3001,13.3055,13.2892,13.3001,20600.0
2006-04-17 10:20:00,24.5,24.52,24.5,24.5,47000.0,13.3001,13.311,13.3001,13.3001,47000.0
2006-04-17 10:30:00,24.5,24.52,24.5,24.5,31600.0,13.3001,13.311,13.3001,13.3001,31600.0
2006-04-17 10:40:00,24.5,24.5,24.49,24.5,27800.0,13.3001,13.3001,13.2947,13.3001,27800.0
2006-04-17 10:50:00,24.5,24.5,24.48,24.49,40000.0,13.3001,13.3001,13.2892,13.2947,40000.0
2006-04-17 11:00:00,24.5,24.5,24.48,24.49,17400.0,13.3001,13.3001,13.2892,13.2947,17400.0
2006-04-17 11:10:00,24.49,24.5,24.48,24.48,23000.0,13.2947,13.3001,13.2892,13.2892,23000.0
2006-04-17 11:20:00,24.48,24.5,24.48,24.5,21600.0,13.2892,13.3001,13.2892,13.3001,21600.0
2006-04-17 11:30:00,24.5,24.5,24.49,24.5,30600.0,13.3001,13.3001,13.2947,13.3001,30600.0
2006-04-17 11:40:00,24.5,24.5,24.49,24.5,28600.0,13.3001,13.3001,13.2947,13.3001,28600.0
2006-04-17 11:50:00,24.49,24.53,24.49,24.52,67000.0,13.2947,13.3164,13.2947,13.311,67000.0
2006-04-17 12:00:00,24.51,24.55,24.51,24.53,65400.0,13.3055,13.3272,13.3055,13.3164,65400.0
2006-04-17 12:10:00,24.53,24.53,24.49,24.49,22600.0,13.3164,13.3164,13.2947,13.2947,22600.0
2006-04-17 12:20:00,24.48,24.5,24.48,24.48,21800.0,13.2892,13.3001,13.2892,13.2892,21800.0
2006-04-17 12:30:00,24.48,24.49,24.48,24.49,15600.0,13.2892,13.2947,13.2892,13.2947,15600.0
2006-04-17 12:40:00,24.48,24.49,24.45,24.47,35000.0,13.2892,13.2947,13.273,13.2838,35000.0
2006-04-17 12:50:00,24.47,24.48,24.45,24.46,13000.0,13.2838,13.2892,13.273,13.2784,13000.0
2006-04-17 13:00:00,24.46,24.47,24.43,24.46,26800.0,13.2784,13.2838,13.2621,13.2784,26800.0
2006-04-17 13:10:00,24.46,24.5,24.46,24.49,16600.0,13.2784,13.3001,13.2784,13.2947,16600.0
2006-04-17 13:20:00,24.49,24.5,24.48,24.49,17200.0,13.2947,13.3001,13.2892,13.2947,17200.0
2006-04-17 13:30:00,24.49,24.5,24.48,24.48,37800.0,13.2947,13.3001,13.2892,13.2892,37800.0
2006-04-17 13:40:00,24.49,24.5,24.48,24.49,33600.0,13.2947,13.3001,13.2892,13.2947,33600.0
2006-04-17 13:50:00,24.49,24.49,24.45,24.46,57000.0,13.2947,13.2947,13.273,13.2784,57000.0
2006-04-17 14:00:00,24.46,24.47,24.41,24.43,51200.0,13.2784,13.2838,13.2512,13.2621,51200.0
2006-04-17 14:10:00,24.44,24.45,24.42,24.44,46400.0,13.2675,13.273,13.2567,13.2675,46400.0
2006-04-17 14:20:00,24.44,24.44,24.41,24.42,33600.0,13.2675,13.2675,13.2512,13.2567,33600.0
2006-04-17 14:30:00,24.42,24.45,24.42,24.45,67600.0,13.2567,13.273,13.2567,13.273,67600.0
2006-04-17 14:40:00,24.44,24.47,24.43,24.47,102200.0,13.2675,13.2838,13.2621,13.2838,102200.0
2006-04-17 14:50:00,24.47,24.49,24.46,24.49,80800.0,13.2838,13.2947,13.2784,13.2947,80800.0
2006-04-17 15:00:00,24.49,24.5,24.48,24.5,72600.0,13.2947,13.3001,13.2892,13.3001,72600.0
2006-04-17 15:10:00,24.5,24.5,24.49,24.49,45000.0,13.3001,13.3001,13.2947,13.2947,45000.0
2006-04-17 15:20:00,24.49,24.5,24.48,24.49,44200.0,13.2947,13.3001,13.2892,13.2947,44200.0
2006-04-17 15:30:00,24.49,24.5,24.48,24.5,87000.0,13.2947,13.3001,13.2892,13.3001,87000.0
2006-04-17 15:40:00,24.5,24.5,24.49,24.5,95600.0,13.3001,13.3001,13.2947,13.3001,95600.0
2006-04-17 15:50:00,24.5,24.5,24.45,24.47,162800.0,13.3001,13.3001,13.273,13.2838,162800.0
2006-04-18 09:30:00,24.55,24.59,24.53,24.55,85200.0,13.3272,13.349,13.3164,13.3272,85200.0
2006-04-18 09:40:00,24.55,24.55,24.53,24.54,87600.0,13.3272,13.3272,13.3164,13.3218,87600.0
2006-04-18 09:50:00,24.55,24.58,24.5,24.53,133800.0,13.3272,13.3435,13.3001,13.3164,133800.0
2006-04-18 10:00:00,24.53,24.56,24.47,24.48,170600.0,13.3164,13.3327,13.2838,13.2892,170600.0
2006-04-18 10:10:00,24.48,24.48,24.41,24.43,26600.0,13.2892,13.2892,13.2512,13.2621,26600.0
2006-04-18 10:20:00,24.43,24.5,24.43,24.5,31200.0,13.2621,13.3001,13.2621,13.3001,31200.0
2006-04-18 10:30:00,24.49,24.5,24.47,24.5,53000.0,13.2947,13.3001,13.2838,13.3001,53000.0
2006-04-18 10:40:00,24.5,24.51,24.48,24.49,58400.0,13.3001,13.3055,13.2892,13.2947,58400.0
2006-04-18 10:50:00,24.49,24.49,24.46,24.48,41800.0,13.2947,13.2947,13.2784,13.2892,41800.0
2006-04-18 11:00:00,24.47,24.5,24.47,24.49,93600.0,13.2838,13.3001,13.2838,13.2947,93600.0
2006-04-18 11:10:00,24.49,24.5,24.48,24.49,84000.0,13.2947,13.3001,13.2892,13.2947,84000.0
2006-04-18 11:20:00,24.49,24.5,24.45,24.48,76800.0,13.2947,13.3001,13.273,13.2892,76800.0
2006-04-18 11:30:00,24.49,24.5,24.49,24.49,186800.0,13.2947,13.3001,13.2947,13.2947,186800.0
2006-04-18 11:40:00,24.49,24.5,24.48,24.49,40000.0,13.2947,13.3001,13.2892,13.2947,40000.0
2006-04-18 11:50:00,24.49,24.52,24.49,24.5,59200.0,13.2947,13.311,13.2947,13.3001,59200.0
2006-04-18 12:00:00,24.5,24.52,24.49,24.52,60000.0,13.3001,13.311,13.2947,13.311,60000.0
2006-04-18 12:10:00,24.52,24.53,24.5,24.5,108400.0,13.311,13.3164,13.3001,13.3001,108400.0
2006-04-18 12:20:00,24.5,24.5,24.46,24.49,56000.0,13.3001,13.3001,13.2784,13.2947,56000.0
2006-04-18 12:30:00,24.49,24.5,24.48,24.49,84400.0,13.2947,13.3001,13.2892,13.2947,84400.0
2006-04-18 12:40:00,24.49,24.53,24.49,24.5,68400.0,13.2947,13.3164,13.2947,13.3001,68400.0
2006-04-18 12:50:00,24.5,24.52,24.5,24.51,41400.0,13.3001,13.311,13.3001,13.3055,41400.0
2006-04-18 13:00:00,24.52,24.53,24.5,24.52,70600.0,13.311,13.3164,13.3001,13.311,70600.0
2006-04-18 13:10:00,24.52,24.52,24.49,24.5,54600.0,13.311,13.311,13.2947,13.3001,54600.0
2006-04-18 13:20:00,24.5,24.5,24.46,24.46,67800.0,13.3001,13.3001,13.2784,13.2784,67800.0
2006-04-18 13:30:00,24.46,24.5,24.46,24.49,30600.0,13.2784,13.3001,13.2784,13.2947,30600.0
2006-04-18 13:40:00,24.5,24.5,24.47,24.47,89200.0,13.3001,13.3001,13.2838,13.2838,89200.0
2006-04-18 13:50:00,24.48,24.49,24.45,24.46,84600.0,13.2892,13.2947,13.273,13.2784,84600.0
2006-04-18 14:00:00,24.46,24.56,24.46,24.53,130600.0,13.2784,13.3327,13.2784,13.3164,130600.0
2006-04-18 14:10:00,24.53,24.54,24.46,24.48,236600.0,13.3164,13.3218,13.2784,13.2892,236600.0
2006-04-18 14:20:00,24.48,24.51,24.47,24.51,30800.0,13.2892,13.3055,13.2838,13.3055,30800.0
2006-04-18 14:30:00,24.5,24.51,24.48,24.49,53000.0,13.3001,13.3055,13.2892,13.2947,53000.0
2006-04-18 14:40:00,24.49,24.51,24.48,24.49,59200.0,13.2947,13.3055,13.2892,13.2947,59200.0
2006-04-18 14:50:00,24.49,24.53,24.49,24.49,93200.0,13.2947,13.3164,13.2947,13.2947,93200.0
2006-04-18 15:00:00,24.49,24.51,24.48,24.5,50200.0,13.2947,13.3055,13.2892,13.3001,50200.0
2006-04-18 15:10:00,24.5,24.55,24.5,24.51,122800.0,13.3001,13.3272,13.3001,13.3055,122800.0
2006-04-18 15:20:00,24.51,24.53,24.5,24.5,70000.0,13.3055,13.3164,13.3001,13.3001,70000.0
2006-04-18 15:30:00,24.5,24.5,24.49,24.5,86200.0,13.3001,13.3001,13.2947,13.3001,86200.0
2006-04-18 15:40:00,24.5,24.52,24.49,24.5,84400.0,13.3001,13.311,13.2947,13.3001,84400.0
2006-04-18 15:50:00,24.5,24.5,24.47,24.48,86200.0,13.3001,13.3001,13.2838,13.2892,86200.0
2006-04-19 09:30:00,24.5,24.57,24.5,24.52,99200.0,13.3001,13.3381,13.3001,13.311,99200.0
2006-04-19 09:40:00,24.52,24.53,24.49,24.5,206000.0,13.311,13.3164,13.2947,13.3001,206000.0
2006-04-19 09:50:00,24.51,24.59,24.51,24.56,35600.0,13.3055,13.349,13.3055,13.3327,35600.0
2006-04-19 10:00:00,24.53,24.56,24.53,24.53,63200.0,13.3164,13.3327,13.3164,13.3164,63200.0
2006-04-19 10:10:00,24.53,24.53,24.48,24.51,49600.0,13.3164,13.3164,13.2892,13.3055,49600.0
2006-04-19 10:20:00,24.51,24.53,24.49,24.53,66600.0,13.3055,13.3164,13.2947,13.3164,66600.0
2006-04-19 10:30:00,24.52,24.54,24.49,24.52,68200.0,13.311,13.3218,13.2947,13.311,68200.0
2006-04-19 10:40:00,24.52,24.6,24.51,24.54,58600.0,13.311,13.3544,13.3055,13.3218,58600.0
2006-04-19 10:50:00,24.54,24.55,24.52,24.54,40200.0,13.3218,13.3272,13.311,13.3218,40200.0
2006-04-19 11:00:00,24.55,24.57,24.53,24.57,152800.0,13.3272,13.3381,13.3164,13.3381,152800.0
2006-04-19 11:10:00,24.57,24.57,24.52,24.53,29200.0,13.3381,13.3381,13.311,13.3164,29200.0
2006-04-19 11:20:00,24.53,24.55,24.52,24.54,33000.0,13.3164,13.3272,13.311,13.3218,33000.0
2006-04-19 11:30:00,24.55,24.61,24.55,24.55,141800.0,13.3272,13.3598,13.3272,13.3272,141800.0
2006-04-19 11:40:00,24.55,24.55,24.53,24.55,35400.0,13.3272,13.3272,13.3164,13.3272,35400.0
2006-04-19 11:50:00,24.55,24.57,24.53,24.55,38000.0,13.3272,13.3381,13.3164,13.3272,38000.0
2006-04-19 12:00:00,24.55,24.58,24.54,24.58,51000.0,13.3272,13.3435,13.3218,13.3435,51000.0
2006-04-19 12:10:00,24.59,24.59,24.54,24.55,28800.0,13.349,13.349,13.3218,13.3272,28800.0
2006-04-19 12:20:00,24.55,24.55,24.54,24.55,31000.0,13.3272,13.3272,13.3218,13.3272,31000.0
2006-04-19 12:30:00,24.55,24.59,24.55,24.58,49600.0,13.3272,13.349,13.3272,13.3435,49600.0
2006-04-19 12:40:00,24.57,24.58,24.56,24.56,27200.0,13.3381,13.3435,13.3327,13.3327,27200.0
2006-04-19 12:50:00,24.56,24.56,24.51,24.53,29000.0,13.3327,13.3327,13.3055,13.3164,29000.0
2006-04-19 13:00:00,24.54,24.55,24.5,24.52,103800.0,13.3218,13.3272,13.3001,13.311,103800.0
2006-04-19 13:10:00,24.52,24.58,24.52,24.55,25000.0,13.311,13.3435,13.311,13.3272,25000.0
2006-04-19 13:20:00,24.55,24.56,24.53,24.53,31200.0,13.3272,13.3327,13.3164,13.3164,31200.0
2006-04-19 13:30:00,24.53,24.54,24.52,24.53,32400.0,13.3164,13.3218,13.311,13.3164,32400.0
2006-04-19 13:40:00,24.53,24.57,24.53,24.57,75600.0,13.3164,13.3381,13.3164,13.3381,75600.0
2006-04-19 13:50:00,24.56,24.58,24.55,24.57,38600.0,13.3327,13.3435,13.3272,13.3381,38600.0
2006-04-19 14:00:00,24.57,24.57,24.52,24.52,61600.0,13.3381,13.3381,13.311,13.311,61600.0
2006-04-19 14:10:00,24.54,24.57,24.54,24.57,32800.0,13.3218,13.3381,13.3218,13.3381,32800.0
2006-04-19 14:20:00,24.58,24.59,24.55,24.59,34800.0,13.3435,13.349,13.3272,13.349,34800.0
2006-04-19 14:30:00,24.57,24.58,24.56,24.57,27200.0,13.3381,13.3435,13.3327,13.3381,27200.0
2006-04-19 14:40:00,24.56,24.58,24.56,24.58,42000.0,13.3327,13.3435,13.3327,13.3435,42000.0
2006-04-19 14:50:00,24.58,24.59,24.57,24.58,39400.0,13.3435,13.349,13.3381,13.3435,39400.0
2006-04-19 15:00:00,24.58,24.59,24.58,24.58,399600.0,13.3435,13.349,13.3435,13.3435,399600.0
2006-04-19 15:10:00,24.58,24.59,24.57,24.57,44600.0,13.3435,13.349,13.3381,13.3381,44600.0
2006-04-19 15:20:00,24.57,24.59,24.57,24.58,27400.0,13.3381,13.349,13.3381,13.3435,27400.0
2006-04-19 15:30:00,24.58,24.59,24.57,24.57,100800.0,13.3435,13.349,13.3381,13.3381,100800.0
2006-04-19 15:40:00,24.56,24.58,24.55,24.55,89400.0,13.3327,13.3435,13.3272,13.3272,89400.0
2006-04-19 15:50:00,24.55,24.55,24.51,24.52,166400.0,13.3272,13.3272,13.3055,13.311,166400.0
2006-04-20 09:30:00,24.6,24.61,24.52,24.57,53000.0,13.3544,13.3598,13.311,13.3381,53000.0
2006-04-20 09:40:00,24.6,24.71,24.6,24.71,54200.0,13.3544,13.4141,13.3544,13.4141,54200.0
2006-04-20 09:50:00,24.68,24.69,24.58,24.61,35200.0,13.3978,13.4032,13.3435,13.3598,35200.0
2006-04-20 10:00:00,24.57,24.63,24.54,24.55,86000.0,13.3381,13.3707,13.3218,13.3272,86000.0
2006-04-20 10:10:00,24.56,24.64,24.56,24.61,51400.0,13.3327,13.3761,13.3327,13.3598,51400.0
2006-04-20 10:20:00,24.62,24.63,24.61,24.63,74600.0,13.3652,13.3707,13.3598,13.3707,74600.0
2006-04-20 10:30:00,24.63,24.63,24.57,24.58,437000.0,13.3707,13.3707,13.3381,13.3435,437000.0
2006-04-20 10:40:00,24.6,24.65,24.58,24.64,53000.0,13.3544,13.3815,13.3435,13.3761,53000.0
2006-04-20 10:50:00,24.64,24.66,24.61,24.62,105400.0,13.3761,13.387,13.3598,13.3652,105400.0
2006-04-20 11:00:00,24.61,24.63,24.61,24.63,26400.0,13.3598,13.3707,13.3598,13.3707,26400.0
2006-04-20 11:10:00,24.63,24.63,24.58,24.6,82800.0,13.3707,13.3707,13.3435,13.3544,82800.0
2006-04-20 11:20:00,24.6,24.61,24.58,24.6,20200.0,13.3544,13.3598,13.3435,13.3544,20200.0
2006-04-20 11:30:00,24.6,24.62,24.59,24.61,39400.0,13.3544,13.3652,13.349,13.3598,39400.0
2006-04-20 11:40:00,24.61,24.61,24.59,24.59,65400.0,13.3598,13.3598,13.349,13.349,65400.0
2006-04-20 11:50:00,24.59,24.61,24.59,24.61,15600.0,13.349,13.3598,13.349,13.3598,15600.0
2006-04-20 12:00:00,24.6,24.63,24.59,24.63,27200.0,13.3544,13.3707,13.349,13.3707,27200.0
2006-04-20 12:10:00,24.63,24.63,24.6,24.61,33000.0,13.3707,13.3707,13.3544,13.3598,33000.0
2006-04-20 12:20:00,24.61,24.62,24.59,24.61,27000.0,13.3598,13.3652,13.349,13.3598,27000.0
2006-04-20 12:30:00,24.61,24.61,24.6,24.61,10200.0,13.3598,13.3598,13.3544,13.3598,10200.0
2006-04-20 12:40:00,24.61,24.63,24.6,24.63,46400.0,13.3598,13.3707,13.3544,13.3707,46400.0
2006-04-20 12:50:00,24.61,24.64,24.61,24.64,21000.0,13.3598,13.3761,13.3598,13.3761,21000.0
2006-04-20 13:00:00,24.64,24.64,24.6,24.61,22400.0,13.3761,13.3761,13.3544,13.3598,22400.0
2006-04-20 13:10:00,24.61,24.61,24.6,24.61,25400.0,13.3598,13.3598,13.3544,13.3598,25400.0
2006-04-20 13:20:00,24.61,24.61,24.58,24.58,246000.0,13.3598,13.3598,13.3435,13.3435,246000.0
2006-04-20 13:30:00,24.59,24.62,24.58,24.59,25400.0,13.349,13.3652,13.3435,13.349,25400.0
2006-04-20 13:40:00,24.59,24.6,24.57,24.57,12000.0,13.349,13.3544,13.3381,13.3381,12000.0
2006-04-20 13:50:00,24.58,24.59,24.56,24.56,15600.0,13.3435,13.349,13.3327,13.3327,15600.0
2006-04-20 14:00:00,24.57,24.57,24.55,24.55,89200.0,13.3381,13.3381,13.3272,13.3272,89200.0
2006-04-20 14:10:00,24.55,24.57,24.54,24.55,19200.0,13.3272,13.3381,13.3218,13.3272,19200.0
2006-04-20 14:20:00,24.55,24.56,24.53,24.55,40200.0,13.3272,13.3327,13.3164,13.3272,40200.0
2006-04-20 14:30:00,24.56,24.57,24.53,24.53,56800.0,13.3327,13.3381,13.3164,13.3164,56800.0
2006-04-20 14:40:00,24.53,24.55,24.51,24.55,57600.0,13.3164,13.3272,13.3055,13.3272,57600.0
2006-04-20 14:50:00,24.54,24.56,24.53,24.54,40400.0,13.3218,13.3327,13.3164,13.3218,40400.0
2006-04-20 15:00:00,24.54,24.56,24.53,24.55,67400.0,13.3218,13.3327,13.3164,13.3272,67400.0
2006-04-20 15:10:00,24.55,24.55,24.53,24.54,31200.0,13.3272,13.3272,13.3164,13.3218,31200.0
2006-04-20 15:20:00,24.53,24.55,24.52,24.52,33800.0,13.3164,13.3272,13.311,13.311,33800.0
2006-04-20 15:30:00,24.52,24.54,24.51,24.53,153600.0,13.311,13.3218,13.3055,13.3164,153600.0
2006-04-20 15:40:00,24.53,24.54,24.51,24.53,275200.0,13.3164,13.3218,13.3055,13.3164,275200.0
2006-04-20 15:50:00,24.54,24.54,24.52,24.54,163400.0,13.3218,13.3218,13.311,13.3218,163400.0
2006-04-21 09:30:00,24.53,24.6,24.48,24.57,244200.0,13.3164,13.3544,13.2892,13.3381,244200.0
2006-04-21 09:40:00,24.57,24.57,24.52,24.55,50400.0,13.3381,13.3381,13.311,13.3272,50400.0
2006-04-21 09:50:00,24.55,24.6,24.54,24.56,251600.0,13.3272,13.3544,13.3218,13.3327,251600.0
2006-04-21 10:00:00,24.55,24.58,24.54,24.56,48600.0,13.3272,13.3435,13.3218,13.3327,48600.0
2006-04-21 10:10:00,24.56,24.59,24.55,24.57,87600.0,13.3327,13.349,13.3272,13.3381,87600.0
2006-04-21 10:20:00,24.57,24.57,24.52,24.55,26400.0,13.3381,13.3381,13.311,13.3272,26400.0
2006-04-21 10:30:00,24.55,24.57,24.55,24.55,17200.0,13.3272,13.3381,13.3272,13.3272,17200.0
2006-04-21 10:40:00,24.55,24.56,24.53,24.54,52000.0,13.3272,13.3327,13.3164,13.3218,52000.0
2006-04-21 10:50:00,24.54,24.56,24.53,24.53,37400.0,13.3218,13.3327,13.3164,13.3164,37400.0
2006-04-21 11:00:00,24.53,24.54,24.51,24.53,47600.0,13.3164,13.3218,13.3055,13.3164,47600.0
2006-04-21 11:10:00,24.52,24.53,24.5,24.52,29600.0,13.311,13.3164,13.3001,13.311,29600.0
2006-04-21 11:20:00,24.5,24.54,24.5,24.53,42200.0,13.3001,13.3218,13.3001,13.3164,42200.0
2006-04-21 11:30:00,24.53,24.54,24.51,24.53,22600.0,13.3164,13.3218,13.3055,13.3164,22600.0
2006-04-21 11:40:00,24.52,24.53,24.51,24.52,126800.0,13.311,13.3164,13.3055,13.311,126800.0
2006-04-21 11:50:00,24.52,24.52,24.5,24.5,129800.0,13.311,13.311,13.3001,13.3001,129800.0
2006-04-21 12:00:00,24.5,24.5,24.49,24.5,25000.0,13.3001,13.3001,13.2947,13.3001,25000.0
2006-04-21 12:10:00,24.5,24.5,24.45,24.46,37000.0,13.3001,13.3001,13.273,13.2784,37000.0
2006-04-21 12:20:00,24.46,24.5,24.46,24.49,20800.0,13.2784,13.3001,13.2784,13.2947,20800.0
2006-04-21 12:30:00,24.49,24.5,24.48,24.5,37200.0,13.2947,13.3001,13.2892,13.3001,37200.0
2006-04-21 12:40:00,24.5,24.5,24.49,24.5,48600.0,13.3001,13.3001,13.2947,13.3001,48600.0
2006-04-21 12:50:00,24.5,24.5,24.5,24.5,15000.0,13.3001,13.3001,13.3001,13.3001,15000.0
2006-04-21 13:00:00,24.5,24.52,24.49,24.52,55400.0,13.3001,13.311,13.2947,13.311,55400.0
2006-04-21 13:10:00,24.52,24.52,24.49,24.5,51800.0,13.311,13.311,13.2947,13.3001,51800.0
2006-04-21 13:20:00,24.5,24.5,24.49,24.5,41400.0,13.3001,13.3001,13.2947,13.3001,41400.0
2006-04-21 13:30:00,24.5,24.53,24.5,24.52,22800.0,13.3001,13.3164,13.3001,13.311,22800.0
2006-04-21 13:40:00,24.52,24.53,24.5,24.5,58200.0,13.311,13.3164,13.3001,13.3001,58200.0
2006-04-21 13:50:00,24.5,24.53,24.5,24.51,35000.0,13.3001,13.3164,13.3001,13.3055,35000.0
2006-04-21 14:00:00,24.51,24.53,24.48,24.48,59600.0,13.3055,13.3164,13.2892,13.2892,59600.0
2006-04-21 14:10:00,24.48,24.49,24.45,24.45,98200.0,13.2892,13.2947,13.273,13.273,98200.0
2006-04-21 14:20:00,24.45,24.47,24.42,24.42,71400.0,13.273,13.2838,13.2567,13.2567,71400.0
2006-04-21 14:30:00,24.42,24.45,24.4,24.41,76400.0,13.2567,13.273,13.2458,13.2512,76400.0
2006-04-21 14:40:00,24.41,24.44,24.41,24.41,57800.0,13.2512,13.2675,13.2512,13.2512,57800.0
2006-04-21 14:50:00,24.41,24.47,24.41,24.45,38800.0,13.2512,13.2838,13.2512,13.273,38800.0
2006-04-21 15:00:00,24.45,24.45,24.44,24.45,57400.0,13.273,13.273,13.2675,13.273,57400.0
2006-04-21 15:10:00,24.45,24.45,24.43,24.44,55800.0,13.273,13.273,13.2621,13.2675,55800.0
2006-04-21 15:20:00,24.44,24.45,24.42,24.42,71200.0,13.2675,13.273,13.2567,13.2567,71200.0
2006-04-21 15:30:00,24.42,24.43,24.42,24.42,87600.0,13.2567,13.2621,13.2567,13.2567,87600.0
2006-04-21 15:40:00,24.42,24.46,24.42,24.43,109000.0,13.2567,13.2784,13.2567,13.2621,109000.0
2006-04-21 15:50:00,24.44,24.48,24.44,24.46,73400.0,13.2675,13.2892,13.2675,13.2784,73400.0
2006-04-24 09:30:00,24.43,24.45,24.4,24.43,37400.0,13.2621,13.273,13.2458,13.2621,37400.0
2006-04-24 09:40:00,24.43,24.43,24.36,24.36,61400.0,13.2621,13.2621,13.2241,13.2241,61400.0
2006-04-24 09:50:00,24.37,24.41,24.28,24.3,57200.0,13.2295,13.2512,13.1807,13.1915,57200.0
2006-04-24 10:00:00,24.3,24.39,24.3,24.38,54600.0,13.1915,13.2404,13.1915,13.235,54600.0
2006-04-24 10:10:00,24.38,24.4,24.36,24.39,60600.0,13.235,13.2458,13.2241,13.2404,60600.0
2006-04-24 10:20:00,24.4,24.4,24.33,24.33,65400.0,13.2458,13.2458,13.2078,13.2078,65400.0
2006-04-24 10:30:00,24.34,24.42,24.34,24.42,42200.0,13.2132,13.2567,13.2132,13.2567,42200.0
2006-04-24 10:40:00,24.42,24.46,24.42,24.43,45600.0,13.2567,13.2784,13.2567,13.2621,45600.0
2006-04-24 10:50:00,24.45,24.45,24.43,24.43,38800.0,13.273,13.273,13.2621,13.2621,38800.0
2006-04-24 11:00:00,24.43,24.45,24.39,24.39,39200.0,13.2621,13.273,13.2404,13.2404,39200.0
2006-04-24 11:10:00,24.4,24.44,24.4,24.4,103000.0,13.2458,13.2675,13.2458,13.2458,103000.0
2006-04-24 11:20:00,24.4,24.4,24.34,24.35,49000.0,13.2458,13.2458,13.2132,13.2187,49000.0
2006-04-24 11:30:00,24.35,24.35,24.33,24.33,266200.0,13.2187,13.2187,13.2078,13.2078,266200.0
2006-04-24 11:40:00,24.33,24.34,24.31,24.33,73200.0,13.2078,13.2132,13.197,13.2078,73200.0
2006-04-24 11:50:00,24.33,24.35,24.31,24.35,73600.0,13.2078,13.2187,13.197,13.2187,73600.0
2006-04-24 12:00:00,24.35,24.36,24.34,24.35,53400.0,13.2187,13.2241,13.2132,13.2187,53400.0
2006-04-24 12:10:00,24.35,24.36,24.33,24.35,25200.0,13.2187,13.2241,13.2078,13.2187,25200.0
2006-04-24 12:20:00,24.35,24.36,24.34,24.35,14000.0,13.2187,13.2241,13.2132,13.2187,14000.0
2006-04-24 12:30:00,24.36,24.36,24.35,24.35,28400.0,13.2241,13.2241,13.2187,13.2187,28400.0
2006-04-24 12:40:00,24.35,24.35,24.34,24.34,21200.0,13.2187,13.2187,13.2132,13.2132,21200.0
2006-04-24 12:50:00,24.34,24.36,24.34,24.35,52400.0,13.2132,13.2241,13.2132,13.2187,52400.0
2006-04-24 13:00:00,24.34,24.36,24.33,24.35,28800.0,13.2132,13.2241,13.2078,13.2187,28800.0
2006-04-24 13:10:00,24.35,24.36,24.33,24.34,22000.0,13.2187,13.2241,13.2078,13.2132,22000.0
2006-04-24 13:20:00,24.35,24.36,24.34,24.36,48000.0,13.2187,13.2241,13.2132,13.2241,48000.0
2006-04-24 13:30:00,24.36,24.37,24.35,24.35,63200.0,13.2241,13.2295,13.2187,13.2187,63200.0
2006-04-24 13:40:00,24.36,24.38,24.35,24.38,95800.0,13.2241,13.235,13.2187,13.235,95800.0
2006-04-24 13:50:00,24.38,24.4,24.38,24.39,251600.0,13.235,13.2458,13.235,13.2404,251600.0
2006-04-24 14:00:00,24.4,24.4,24.38,24.39,206800.0,13.2458,13.2458,13.235,13.2404,206800.0
2006-04-24 14:10:00,24.4,24.4,24.38,24.39,32200.0,13.2458,13.2458,13.235,13.2404,32200.0
2006-04-24 14:20:00,24.4,24.4,24.38,24.4,37000.0,13.2458,13.2458,13.235,13.2458,37000.0
2006-04-24 14:30:00,24.39,24.4,24.38,24.39,50400.0,13.2404,13.2458,13.235,13.2404,50400.0
2006-04-24 14:40:00,24.39,24.4,24.38,24.38,42600.0,13.2404,13.2458,13.235,13.235,42600.0
2006-04-24 14:50:00,24.38,24.4,24.37,24.38,33200.0,13.235,13.2458,13.2295,13.235,33200.0
2006-04-24 15:00:00,24.38,24.39,24.36,24.36,69200.0,13.235,13.2404,13.2241,13.2241,69200.0
2006-04-24 15:10:00,24.36,24.36,24.35,24.35,358000.0,13.2241,13.2241,13.2187,13.2187,358000.0
2006-04-24 15:20:00,24.36,24.39,24.35,24.38,72600.0,13.2241,13.2404,13.2187,13.235,72600.0
2006-04-24 15:30:00,24.38,24.4,24.35,24.36,520800.0,13.235,13.2458,13.2187,13.2241,520800.0
2006-04-24 15:40:00,24.36,24.39,24.36,24.38,89800.0,13.2241,13.2404,13.2241,13.235,89800.0
2006-04-24 15:50:00,24.38,24.39,24.35,24.36,296000.0,13.235,13.2404,13.2187,13.2241,296000.0
2006-04-25 09:30:00,24.4,24.42,24.3,24.38,39600.0,13.2458,13.2567,13.1915,13.235,39600.0
2006-04-25 09:40:00,24.42,24.47,24.38,24.45,49000.0,13.2567,13.2838,13.235,13.273,49000.0
2006-04-25 09:50:00,24.46,24.62,24.43,24.57,168200.0,13.2784,13.3652,13.2621,13.3381,168200.0
2006-04-25 10:00:00,24.58,24.58,24.5,24.53,108400.0,13.3435,13.3435,13.3001,13.3164,108400.0
2006-04-25 10:10:00,24.53,24.55,24.53,24.54,109400.0,13.3164,13.3272,13.3164,13.3218,109400.0
2006-04-25 10:20:00,24.54,24.58,24.53,24.57,120800.0,13.3218,13.3435,13.3164,13.3381,120800.0
2006-04-25 10:30:00,24.57,24.59,24.55,24.58,59800.0,13.3381,13.349,13.3272,13.3435,59800.0
2006-04-25 10:40:00,24.58,24.64,24.57,24.63,64600.0,13.3435,13.3761,13.3381,13.3707,64600.0
2006-04-25 10:50:00,24.63,24.65,24.61,24.61,54400.0,13.3707,13.3815,13.3598,13.3598,54400.0
2006-04-25 11:00:00,24.6,24.63,24.6,24.61,48200.0,13.3544,13.3707,13.3544,13.3598,48200.0
2006-04-25 11:10:00,24.61,24.61,24.58,24.59,61400.0,13.3598,13.3598,13.3435,13.349,61400.0
2006-04-25 11:20:00,24.59,24.61,24.57,24.6,227400.0,13.349,13.3598,13.3381,13.3544,227400.0
2006-04-25 11:30:00,24.6,24.61,24.58,24.59,302200.0,13.3544,13.3598,13.3435,13.349,302200.0
2006-04-25 11:40:00,24.59,24.61,24.58,24.61,65200.0,13.349,13.3598,13.3435,13.3598,65200.0
2006-04-25 11:50:00,24.61,24.62,24.59,24.61,92400.0,13.3598,13.3652,13.349,13.3598,92400.0
2006-04-25 12:00:00,24.61,24.65,24.6,24.64,45000.0,13.3598,13.3815,13.3544,13.3761,45000.0
2006-04-25 12:10:00,24.64,24.68,24.61,24.68,316600.0,13.3761,13.3978,13.3598,13.3978,316600.0
2006-04-25 12:20:00,24.67,24.68,24.66,24.67,45400.0,13.3924,13.3978,13.387,13.3924,45400.0
2006-04-25 12:30:00,24.67,24.67,24.64,24.64,42000.0,13.3924,13.3924,13.3761,13.3761,42000.0
2006-04-25 12:40:00,24.65,24.66,24.64,24.65,19000.0,13.3815,13.387,13.3761,13.3815,19000.0
2006-04-25 12:50:00,24.65,24.66,24.64,24.65,19800.0,13.3815,13.387,13.3761,13.3815,19800.0
2006-04-25 13:00:00,24.65,24.65,24.62,24.62,124600.0,13.3815,13.3815,13.3652,13.3652,124600.0
2006-04-25 13:10:00,24.61,24.65,24.61,24.65,14800.0,13.3598,13.3815,13.3598,13.3815,14800.0
2006-04-25 13:20:00,24.65,24.65,24.6,24.62,25800.0,13.3815,13.3815,13.3544,13.3652,25800.0
2006-04-25 13:30:00,24.63,24.65,24.62,24.65,45600.0,13.3707,13.3815,13.3652,13.3815,45600.0
2006-04-25 13:40:00,24.65,24.66,24.63,24.63,115600.0,13.3815,13.387,13.3707,13.3707,115600.0
2006-04-25 13:50:00,24.64,24.64,24.6,24.61,27200.0,13.3761,13.3761,13.3544,13.3598,27200.0
2006-04-25 14:00:00,24.61,24.63,24.6,24.63,25000.0,13.3598,13.3707,13.3544,13.3707,25000.0
2006-04-25 14:10:00,24.63,24.64,24.61,24.61,32800.0,13.3707,13.3761,13.3598,13.3598,32800.0
2006-04-25 14:20:00,24.62,24.64,24.61,24.63,39800.0,13.3652,13.3761,13.3598,13.3707,39800.0
2006-04-25 14:30:00,24.63,24.64,24.6,24.6,42400.0,13.3707,13.3761,13.3544,13.3544,42400.0
2006-04-25 14:40:00,24.61,24.65,24.61,24.63,48200.0,13.3598,13.3815,13.3598,13.3707,48200.0
2006-04-25 14:50:00,24.61,24.62,24.57,24.59,42600.0,13.3598,13.3652,13.3381,13.349,42600.0
2006-04-25 15:00:00,24.59,24.6,24.58,24.59,46600.0,13.349,13.3544,13.3435,13.349,46600.0
2006-04-25 15:10:00,24.59,24.6,24.57,24.58,61800.0,13.349,13.3544,13.3381,13.3435,61800.0
2006-04-25 15:20:00,24.59,24.6,24.57,24.6,39800.0,13.349,13.3544,13.3381,13.3544,39800.0
2006-04-25 15:30:00,24.59,24.61,24.57,24.58,57000.0,13.349,13.3598,13.3381,13.3435,57000.0
2006-04-25 15:40:00,24.58,24.59,24.57,24.58,86200.0,13.3435,13.349,13.3381,13.3435,86200.0
2006-04-25 15:50:00,24.58,24.59,24.57,24.59,152200.0,13.3435,13.349,13.3381,13.349,152200.0
2006-04-26 09:30:00,24.65,24.72,24.59,24.67,114000.0,13.3815,13.4195,13.349,13.3924,114000.0
2006-04-26 09:40:00,24.64,24.7,24.64,24.67,176000.0,13.3761,13.4087,13.3761,13.3924,176000.0
2006-04-26 09:50:00,24.67,24.67,24.62,24.66,59200.0,13.3924,13.3924,13.3652,13.387,59200.0
2006-04-26 10:00:00,24.66,24.66,24.56,24.58,124000.0,13.387,13.387,13.3327,13.3435,124000.0
2006-04-26 10:10:00,24.58,24.59,24.5,24.56,247000.0,13.3435,13.349,13.3001,13.3327,247000.0
2006-04-26 10:20:00,24.56,24.56,24.43,24.49,280800.0,13.3327,13.3327,13.2621,13.2947,280800.0
2006-04-26 10:30:00,24.48,24.51,24.4,24.51,104200.0,13.2892,13.3055,13.2458,13.3055,104200.0
2006-04-26 10:40:00,24.5,24.53,24.48,24.48,49600.0,13.3001,13.3164,13.2892,13.2892,49600.0
2006-04-26 10:50:00,24.48,24.49,24.45,24.48,41600.0,13.2892,13.2947,13.273,13.2892,41600.0
2006-04-26 11:00:00,24.48,24.51,24.48,24.5,30000.0,13.2892,13.3055,13.2892,13.3001,30000.0
2006-04-26 11:10:00,24.5,24.52,24.49,24.52,25600.0,13.3001,13.311,13.2947,13.311,25600.0
2006-04-26 11:20:00,24.51,24.53,24.48,24.5,67600.0,13.3055,13.3164,13.2892,13.3001,67600.0
2006-04-26 11:30:00,24.5,24.52,24.49,24.5,66000.0,13.3001,13.311,13.2947,13.3001,66000.0
2006-04-26 11:40:00,24.5,24.5,24.48,24.49,32400.0,13.3001,13.3001,13.2892,13.2947,32400.0
2006-04-26 11:50:00,24.48,24.5,24.48,24.5,31600.0,13.2892,13.3001,13.2892,13.3001,31600.0
2006-04-26 12:00:00,24.49,24.5,24.48,24.49,37200.0,13.2947,13.3001,13.2892,13.2947,37200.0
2006-04-26 12:10:00,24.49,24.52,24.49,24.5,47600.0,13.2947,13.311,13.2947,13.3001,47600.0
2006-04-26 12:20:00,24.5,24.54,24.5,24.52,28600.0,13.3001,13.3218,13.3001,13.311,28600.0
2006-04-26 12:30:00,24.53,24.56,24.53,24.56,41800.0,13.3164,13.3327,13.3164,13.3327,41800.0
2006-04-26 12:40:00,24.56,24.58,24.56,24.57,14200.0,13.3327,13.3435,13.3327,13.3381,14200.0
2006-04-26 12:50:00,24.57,24.57,24.57,24.57,12600.0,13.3381,13.3381,13.3381,13.3381,12600.0
2006-04-26 13:00:00,24.57,24.59,24.57,24.58,19000.0,13.3381,13.349,13.3381,13.3435,19000.0
2006-04-26 13:10:00,24.58,24.6,24.57,24.58,127800.0,13.3435,13.3544,13.3381,13.3435,127800.0
2006-04-26 13:20:00,24.58,24.59,24.57,24.57,21000.0,13.3435,13.349,13.3381,13.3381,21000.0
2006-04-26 13:30:00,24.57,24.59,24.55,24.59,37400.0,13.3381,13.349,13.3272,13.349,37400.0
2006-04-26 13:40:00,24.59,24.59,24.57,24.58,14000.0,13.349,13.349,13.3381,13.3435,14000.0
2006-04-26 13:50:00,24.58,24.58,24.56,24.58,42200.0,13.3435,13.3435,13.3327,13.3435,42200.0
2006-04-26 14:00:00,24.58,24.58,24.53,24.56,48400.0,13.3435,13.3435,13.3164,13.3327,48400.0
2006-04-26 14:10:00,24.56,24.58,24.55,24.55,29200.0,13.3327,13.3435,13.3272,13.3272,29200.0
2006-04-26 14:20:00,24.54,24.55,24.52,24.52,77400.0,13.3218,13.3272,13.311,13.311,77400.0
2006-04-26 14:30:00,24.52,24.52,24.5,24.52,104600.0,13.311,13.311,13.3001,13.311,104600.0
2006-04-26 14:40:00,24.52,24.52,24.49,24.5,47800.0,13.311,13.311,13.2947,13.3001,47800.0
2006-04-26 14:50:00,24.5,24.5,24.47,24.49,60000.0,13.3001,13.3001,13.2838,13.2947,60000.0
2006-04-26 15:00:00,24.49,24.5,24.48,24.48,55000.0,13.2947,13.3001,13.2892,13.2892,55000.0
2006-04-26 15:10:00,24.48,24.49,24.45,24.47,68200.0,13.2892,13.2947,13.273,13.2838,68200.0
2006-04-26 15:20:00,24.47,24.49,24.44,24.46,79800.0,13.2838,13.2947,13.2675,13.2784,79800.0
2006-04-26 15:30:00,24.48,24.5,24.47,24.47,87600.0,13.2892,13.3001,13.2838,13.2838,87600.0
2006-04-26 15:40:00,24.48,24.49,24.47,24.47,158800.0,13.2892,13.2947,13.2838,13.2838,158800.0
2006-04-26 15:50:00,24.48,24.48,24.47,24.47,77400.0,13.2892,13.2892,13.2838,13.2838,77400.0
2006-04-27 09:30:00,24.4,24.48,24.36,24.47,128800.0,13.2458,13.2892,13.2241,13.2838,128800.0
2006-04-27 09:40:00,24.48,24.48,24.43,24.44,17600.0,13.2892,13.2892,13.2621,13.2675,17600.0
2006-04-27 09:50:00,24.44,24.46,24.38,24.41,58800.0,13.2675,13.2784,13.235,13.2512,58800.0
2006-04-27 10:00:00,24.41,24.5,24.4,24.5,107600.0,13.2512,13.3001,13.2458,13.3001,107600.0
2006-04-27 10:10:00,24.5,24.53,24.43,24.45,38200.0,13.3001,13.3164,13.2621,13.273,38200.0
2006-04-27 10:20:00,24.45,24.48,24.43,24.46,37400.0,13.273,13.2892,13.2621,13.2784,37400.0
2006-04-27 10:30:00,24.45,24.45,24.4,24.43,57800.0,13.273,13.273,13.2458,13.2621,57800.0
2006-04-27 10:40:00,24.44,24.47,24.42,24.47,68200.0,13.2675,13.2838,13.2567,13.2838,68200.0
2006-04-27 10:50:00,24.47,24.5,24.45,24.49,121000.0,13.2838,13.3001,13.273,13.2947,121000.0
2006-04-27 11:00:00,24.49,24.57,24.46,24.56,95200.0,13.2947,13.3381,13.2784,13.3327,95200.0
2006-04-27 11:10:00,24.56,24.56,24.5,24.54,155400.0,13.3327,13.3327,13.3001,13.3218,155400.0
2006-04-27 11:20:00,24.54,24.59,24.54,24.55,30800.0,13.3218,13.349,13.3218,13.3272,30800.0
2006-04-27 11:30:00,24.55,24.55,24.52,24.53,98200.0,13.3272,13.3272,13.311,13.3164,98200.0
2006-04-27 11:40:00,24.54,24.57,24.5,24.57,305800.0,13.3218,13.3381,13.3001,13.3381,305800.0
2006-04-27 11:50:00,24.56,24.6,24.54,24.56,48400.0,13.3327,13.3544,13.3218,13.3327,48400.0
2006-04-27 12:00:00,24.56,24.67,24.56,24.64,218400.0,13.3327,13.3924,13.3327,13.3761,218400.0
2006-04-27 12:10:00,24.65,24.7,24.63,24.66,50400.0,13.3815,13.4087,13.3707,13.387,50400.0
2006-04-27 12:20:00,24.67,24.69,24.66,24.67,35400.0,13.3924,13.4032,13.387,13.3924,35400.0
2006-04-27 12:30:00,24.67,24.68,24.56,24.59,177400.0,13.3924,13.3978,13.3327,13.349,177400.0
2006-04-27 12:40:00,24.61,24.63,24.59,24.63,66000.0,13.3598,13.3707,13.349,13.3707,66000.0
2006-04-27 12:50:00,24.63,24.66,24.63,24.65,20000.0,13.3707,13.387,13.3707,13.3815,20000.0
2006-04-27 13:00:00,24.65,24.65,24.6,24.62,91200.0,13.3815,13.3815,13.3544,13.3652,91200.0
2006-04-27 13:10:00,24.61,24.64,24.61,24.63,26000.0,13.3598,13.3761,13.3598,13.3707,26000.0
2006-04-27 13:20:00,24.63,24.65,24.61,24.64,16400.0,13.3707,13.3815,13.3598,13.3761,16400.0
2006-04-27 13:30:00,24.64,24.67,24.64,24.66,21400.0,13.3761,13.3924,13.3761,13.387,21400.0
2006-04-27 13:40:00,24.66,24.66,24.63,24.63,21800.0,13.387,13.387,13.3707,13.3707,21800.0
2006-04-27 13:50:00,24.63,24.66,24.6,24.61,117000.0,13.3707,13.387,13.3544,13.3598,117000.0
2006-04-27 14:00:00,24.61,24.63,24.58,24.61,91600.0,13.3598,13.3707,13.3435,13.3598,91600.0
2006-04-27 14:10:00,24.61,24.62,24.58,24.59,17200.0,13.3598,13.3652,13.3435,13.349,17200.0
2006-04-27 14:20:00,24.59,24.63,24.59,24.63,22200.0,13.349,13.3707,13.349,13.3707,22200.0
2006-04-27 14:30:00,24.64,24.65,24.62,24.65,34800.0,13.3761,13.3815,13.3652,13.3815,34800.0
2006-04-27 14:40:00,24.65,24.65,24.6,24.63,99000.0,13.3815,13.3815,13.3544,13.3707,99000.0
2006-04-27 14:50:00,24.63,24.65,24.6,24.61,76000.0,13.3707,13.3815,13.3544,13.3598,76000.0
2006-04-27 15:00:00,24.62,24.64,24.61,24.64,28000.0,13.3652,13.3761,13.3598,13.3761,28000.0
2006-04-27 15:10:00,24.65,24.65,24.63,24.63,49400.0,13.3815,13.3815,13.3707,13.3707,49400.0
2006-04-27 15:20:00,24.64,24.64,24.59,24.61,150200.0,13.3761,13.3761,13.349,13.3598,150200.0
2006-04-27 15:30:00,24.61,24.61,24.58,24.61,115600.0,13.3598,13.3598,13.3435,13.3598,115600.0
2006-04-27 15:40:00,24.61,24.63,24.58,24.61,50800.0,13.3598,13.3707,13.3435,13.3598,50800.0
2006-04-27 15:50:00,24.62,24.63,24.6,24.61,75400.0,13.3652,13.3707,13.3544,13.3598,75400.0
2006-04-28 09:30:00,24.68,24.73,24.59,24.63,133400.0,13.3978,13.425,13.349,13.3707,133400.0
2006-04-28 09:40:00,24.63,24.63,24.55,24.55,69800.0,13.3707,13.3707,13.3272,13.3272,69800.0
2006-04-28 09:50:00,24.56,24.63,24.56,24.61,51800.0,13.3327,13.3707,13.3327,13.3598,51800.0
2006-04-28 10:00:00,24.61,24.64,24.55,24.57,84200.0,13.3598,13.3761,13.3272,13.3381,84200.0
2006-04-28 10:10:00,24.55,24.68,24.54,24.62,134000.0,13.3272,13.3978,13.3218,13.3652,134000.0
2006-04-28 10:20:00,24.62,24.64,24.59,24.61,70600.0,13.3652,13.3761,13.349,13.3598,70600.0
2006-04-28 10:30:00,24.62,24.63,24.6,24.63,42600.0,13.3652,13.3707,13.3544,13.3707,42600.0
2006-04-28 10:40:00,24.64,24.65,24.63,24.64,81200.0,13.3761,13.3815,13.3707,13.3761,81200.0
2006-04-28 10:50:00,24.65,24.66,24.6,24.61,147200.0,13.3815,13.387,13.3544,13.3598,147200.0
2006-04-28 11:00:00,24.6,24.66,24.59,24.63,39200.0,13.3544,13.387,13.349,13.3707,39200.0
2006-04-28 11:10:00,24.64,24.67,24.63,24.66,49600.0,13.3761,13.3924,13.3707,13.387,49600.0
2006-04-28 11:20:00,24.65,24.66,24.61,24.61,1767000.0,13.3815,13.387,13.3598,13.3598,1767000.0
2006-04-28 11:30:00,24.61,24.66,24.61,24.65,43600.0,13.3598,13.387,13.3598,13.3815,43600.0
2006-04-28 11:40:00,24.66,24.71,24.66,24.7,58600.0,13.387,13.4141,13.387,13.4087,58600.0
2006-04-28 11:50:00,24.69,24.71,24.68,24.69,54400.0,13.4032,13.4141,13.3978,13.4032,54400.0
2006-04-28 12:00:00,24.69,24.7,24.68,24.68,134400.0,13.4032,13.4087,13.3978,13.3978,134400.0
2006-04-28 12:10:00,24.69,24.74,24.68,24.73,44400.0,13.4032,13.4304,13.3978,13.425,44400.0
2006-04-28 12:20:00,24.73,24.77,24.73,24.75,120000.0,13.425,13.4467,13.425,13.4358,120000.0
2006-04-28 12:30:00,24.77,24.78,24.76,24.78,18400.0,13.4467,13.4521,13.4412,13.4521,18400.0
2006-04-28 12:40:00,24.77,24.78,24.75,24.77,31400.0,13.4467,13.4521,13.4358,13.4467,31400.0
2006-04-28 12:50:00,24.77,24.77,24.73,24.75,37000.0,13.4467,13.4467,13.425,13.4358,37000.0
2006-04-28 13:00:00,24.75,24.75,24.74,24.74,76800.0,13.4358,13.4358,13.4304,13.4304,76800.0
2006-04-28 13:10:00,24.74,24.74,24.71,24.73,23800.0,13.4304,13.4304,13.4141,13.425,23800.0
2006-04-28 13:20:00,24.73,24.73,24.69,24.7,45000.0,13.425,13.425,13.4032,13.4087,45000.0
2006-04-28 13:30:00,24.7,24.71,24.68,24.68,92200.0,13.4087,13.4141,13.3978,13.3978,92200.0
2006-04-28 13:40:00,24.68,24.7,24.67,24.68,49000.0,13.3978,13.4087,13.3924,13.3978,49000.0
2006-04-28 13:50:00,24.67,24.68,24.65,24.67,41800.0,13.3924,13.3978,13.3815,13.3924,41800.0
2006-04-28 14:00:00,24.67,24.68,24.64,24.65,107400.0,13.3924,13.3978,13.3761,13.3815,107400.0
2006-04-28 14:10:00,24.65,24.65,24.61,24.61,36000.0,13.3815,13.3815,13.3598,13.3598,36000.0
2006-04-28 14:20:00,24.61,24.64,24.61,24.64,347800.0,13.3598,13.3761,13.3598,13.3761,347800.0
2006-04-28 14:30:00,24.64,24.66,24.64,24.66,41800.0,13.3761,13.387,13.3761,13.387,41800.0
2006-04-28 14:40:00,24.66,24.68,24.66,24.68,31600.0,13.387,13.3978,13.387,13.3978,31600.0
2006-04-28 14:50:00,24.68,24.68,24.66,24.67,33600.0,13.3978,13.3978,13.387,13.3924,33600.0
2006-04-28 15:00:00,24.67,24.67,24.64,24.67,46200.0,13.3924,13.3924,13.3761,13.3924,46200.0
2006-04-28 15:10:00,24.67,24.7,24.66,24.66,63200.0,13.3924,13.4087,13.387,13.387,63200.0
2006-04-28 15:20:00,24.66,24.68,24.65,24.67,196000.0,13.387,13.3978,13.3815,13.3924,196000.0
2006-04-28 15:30:00,24.67,24.68,24.66,24.68,120600.0,13.3924,13.3978,13.387,13.3978,120600.0
2006-04-28 15:40:00,24.68,24.68,24.65,24.65,351200.0,13.3978,13.3978,13.3815,13.3815,351200.0
2006-04-28 15:50:00,24.65,24.67,24.65,24.67,146200.0,13.3815,13.3924,13.3815,13.3924,146200.0
2006-05-01 09:30:00,24.65,24.82,24.65,24.79,126000.0,13.3815,13.4738,13.3815,13.4575,126000.0
2006-05-01 09:40:00,24.8,24.84,24.76,24.81,109400.0,13.463,13.4847,13.4412,13.4684,109400.0
2006-05-01 09:50:00,24.78,24.85,24.78,24.81,155000.0,13.4521,13.4901,13.4521,13.4684,155000.0
2006-05-01 10:00:00,24.81,24.83,24.69,24.78,112000.0,13.4684,13.4792,13.4032,13.4521,112000.0
2006-05-01 10:10:00,24.79,24.8,24.75,24.75,141200.0,13.4575,13.463,13.4358,13.4358,141200.0
2006-05-01 10:20:00,24.76,24.83,24.75,24.82,43600.0,13.4412,13.4792,13.4358,13.4738,43600.0
2006-05-01 10:30:00,24.82,24.84,24.79,24.8,63200.0,13.4738,13.4847,13.4575,13.463,63200.0
2006-05-01 10:40:00,24.8,24.82,24.78,24.82,50600.0,13.463,13.4738,13.4521,13.4738,50600.0
2006-05-01 10:50:00,24.82,24.82,24.79,24.81,96800.0,13.4738,13.4738,13.4575,13.4684,96800.0
2006-05-01 11:00:00,24.82,24.83,24.75,24.75,54800.0,13.4738,13.4792,13.4358,13.4358,54800.0
2006-05-01 11:10:00,24.75,24.81,24.73,24.81,34800.0,13.4358,13.4684,13.425,13.4684,34800.0
2006-05-01 11:20:00,24.8,24.81,24.77,24.79,76600.0,13.463,13.4684,13.4467,13.4575,76600.0
2006-05-01 11:30:00,24.8,24.83,24.78,24.82,72600.0,13.463,13.4792,13.4521,13.4738,72600.0
2006-05-01 11:40:00,24.82,24.84,24.79,24.81,51200.0,13.4738,13.4847,13.4575,13.4684,51200.0
2006-05-01 11:50:00,24.82,24.86,24.81,24.85,59000.0,13.4738,13.4955,13.4684,13.4901,59000.0
2006-05-01 12:00:00,24.86,24.88,24.85,24.86,71600.0,13.4955,13.5064,13.4901,13.4955,71600.0
2006-05-01 12:10:00,24.86,24.9,24.86,24.89,63600.0,13.4955,13.5172,13.4955,13.5118,63600.0
2006-05-01 12:20:00,24.89,24.92,24.88,24.92,112600.0,13.5118,13.5281,13.5064,13.5281,112600.0
2006-05-01 12:30:00,24.92,24.95,24.92,24.94,91800.0,13.5281,13.5444,13.5281,13.539,91800.0
2006-05-01 12:40:00,24.95,24.96,24.93,24.95,76200.0,13.5444,13.5498,13.5335,13.5444,76200.0
2006-05-01 12:50:00,24.95,24.98,24.94,24.98,96800.0,13.5444,13.5607,13.539,13.5607,96800.0
2006-05-01 13:00:00,24.97,24.99,24.96,24.97,82000.0,13.5552,13.5661,13.5498,13.5552,82000.0
2006-05-01 13:10:00,24.97,25.0,24.96,24.99,37600.0,13.5552,13.5715,13.5498,13.5661,37600.0
2006-05-01 13:20:00,24.99,25.0,24.99,25.0,229800.0,13.5661,13.5715,13.5661,13.5715,229800.0
2006-05-01 13:30:00,25.0,25.02,24.99,25.0,179800.0,13.5715,13.5824,13.5661,13.5715,179800.0
2006-05-01 13:40:00,25.0,25.03,25.0,25.02,43200.0,13.5715,13.5878,13.5715,13.5824,43200.0
2006-05-01 13:50:00,25.02,25.04,25.01,25.04,59000.0,13.5824,13.5932,13.577,13.5932,59000.0
2006-05-01 14:00:00,25.04,25.06,25.02,25.05,84800.0,13.5932,13.6041,13.5824,13.5987,84800.0
2006-05-01 14:10:00,25.04,25.06,25.04,25.05,68400.0,13.5932,13.6041,13.5932,13.5987,68400.0
2006-05-01 14:20:00,25.05,25.07,25.05,25.06,29400.0,13.5987,13.6095,13.5987,13.6041,29400.0
2006-05-01 14:30:00,25.07,25.09,25.06,25.09,49800.0,13.6095,13.6204,13.6041,13.6204,49800.0
2006-05-01 14:40:00,25.09,25.1,25.07,25.08,52600.0,13.6204,13.6258,13.6095,13.615,52600.0
2006-05-01 14:50:00,25.08,25.09,25.05,25.07,104400.0,13.615,13.6204,13.5987,13.6095,104400.0
2006-05-01 15:00:00,25.07,25.08,25.04,25.05,44800.0,13.6095,13.615,13.5932,13.5987,44800.0
2006-05-01 15:10:00,25.05,25.09,25.03,25.03,88200.0,13.5987,13.6204,13.5878,13.5878,88200.0
2006-05-01 15:20:00,25.03,25.03,24.92,25.03,116800.0,13.5878,13.5878,13.5281,13.5878,116800.0
2006-05-01 15:30:00,25.01,25.08,24.97,25.03,262200.0,13.577,13.615,13.5552,13.5878,262200.0
2006-05-01 15:40:00,25.01,25.06,25.0,25.04,99200.0,13.577,13.6041,13.5715,13.5932,99200.0
2006-05-01 15:50:00,25.05,25.06,24.99,24.99,163000.0,13.5987,13.6041,13.5661,13.5661,163000.0
2006-05-02 09:30:00,25.08,25.09,24.98,25.02,88800.0,13.615,13.6204,13.5607,13.5824,88800.0
2006-05-02 09:40:00,25.03,25.09,24.97,25.05,66400.0,13.5878,13.6204,13.5552,13.5987,66400.0
2006-05-02 09:50:00,25.05,25.15,25.01,25.15,77000.0,13.5987,13.653,13.577,13.653,77000.0
2006-05-02 10:00:00,25.15,25.15,25.07,25.1,67000.0,13.653,13.653,13.6095,13.6258,67000.0
2006-05-02 10:10:00,25.1,25.1,24.92,24.94,185800.0,13.6258,13.6258,13.5281,13.539,185800.0
2006-05-02 10:20:00,24.92,25.07,24.84,25.03,284800.0,13.5281,13.6095,13.4847,13.5878,284800.0
2006-05-02 10:30:00,25.06,25.06,25.0,25.02,62000.0,13.6041,13.6041,13.5715,13.5824,62000.0
2006-05-02 10:40:00,25.03,25.04,24.99,25.04,72600.0,13.5878,13.5932,13.5661,13.5932,72600.0
2006-05-02 10:50:00,25.06,25.06,25.0,25.0,34800.0,13.6041,13.6041,13.5715,13.5715,34800.0
2006-05-02 11:00:00,25.0,25.03,24.99,25.02,71200.0,13.5715,13.5878,13.5661,13.5824,71200.0
2006-05-02 11:10:00,25.02,25.02,24.98,25.0,132000.0,13.5824,13.5824,13.5607,13.5715,132000.0
2006-05-02 11:20:00,25.0,25.02,24.98,25.01,36200.0,13.5715,13.5824,13.5607,13.577,36200.0
2006-05-02 11:30:00,25.01,25.05,25.01,25.03,48000.0,13.577,13.5987,13.577,13.5878,48000.0
2006-05-02 11:40:00,25.03,25.03,25.01,25.03,30600.0,13.5878,13.5878,13.577,13.5878,30600.0
2006-05-02 11:50:00,25.04,25.05,25.0,25.05,60200.0,13.5932,13.5987,13.5715,13.5987,60200.0
2006-05-02 12:00:00,25.05,25.06,25.0,25.02,83200.0,13.5987,13.6041,13.5715,13.5824,83200.0
2006-05-02 12:10:00,25.01,25.01,24.93,24.95,124800.0,13.577,13.577,13.5335,13.5444,124800.0
2006-05-02 12:20:00,24.94,24.95,24.92,24.93,54200.0,13.539,13.5444,13.5281,13.5335,54200.0
2006-05-02 12:30:00,24.93,25.02,24.93,25.0,107000.0,13.5335,13.5824,13.5335,13.5715,107000.0
2006-05-02 12:40:00,25.0,25.0,24.95,24.96,48800.0,13.5715,13.5715,13.5444,13.5498,48800.0
2006-05-02 12:50:00,24.96,24.98,24.94,24.96,88000.0,13.5498,13.5607,13.539,13.5498,88000.0
2006-05-02 13:00:00,24.96,24.99,24.95,24.97,44600.0,13.5498,13.5661,13.5444,13.5552,44600.0
2006-05-02 13:10:00,24.97,25.0,24.97,24.98,52400.0,13.5552,13.5715,13.5552,13.5607,52400.0
2006-05-02 13:20:00,24.98,25.0,24.97,24.99,46600.0,13.5607,13.5715,13.5552,13.5661,46600.0
2006-05-02 13:30:00,24.99,25.0,24.96,24.96,63800.0,13.5661,13.5715,13.5498,13.5498,63800.0
2006-05-02 13:40:00,24.97,24.98,24.94,24.95,109000.0,13.5552,13.5607,13.539,13.5444,109000.0
2006-05-02 13:50:00,24.95,24.97,24.94,24.96,39800.0,13.5444,13.5552,13.539,13.5498,39800.0
2006-05-02 14:00:00,24.96,24.98,24.95,24.96,39400.0,13.5498,13.5607,13.5444,13.5498,39400.0
2006-05-02 14:10:00,24.96,24.98,24.95,24.97,35600.0,13.5498,13.5607,13.5444,13.5552,35600.0
2006-05-02 14:20:00,24.97,24.98,24.96,24.96,31400.0,13.5552,13.5607,13.5498,13.5498,31400.0
2006-05-02 14:30:00,24.96,24.98,24.96,24.96,43000.0,13.5498,13.5607,13.5498,13.5498,43000.0
2006-05-02 14:40:00,24.96,24.97,24.94,24.97,27000.0,13.5498,13.5552,13.539,13.5552,27000.0
2006-05-02 14:50:00,24.97,24.97,24.93,24.95,89600.0,13.5552,13.5552,13.5335,13.5444,89600.0
2006-05-02 15:00:00,24.94,24.95,24.92,24.93,47800.0,13.539,13.5444,13.5281,13.5335,47800.0
2006-05-02 15:10:00,24.93,24.96,24.93,24.96,39000.0,13.5335,13.5498,13.5335,13.5498,39000.0
2006-05-02 15:20:00,24.95,24.96,24.9,24.93,83000.0,13.5444,13.5498,13.5172,13.5335,83000.0
2006-05-02 15:30:00,24.93,24.95,24.92,24.95,36600.0,13.5335,13.5444,13.5281,13.5444,36600.0
2006-05-02 15:40:00,24.95,24.95,24.92,24.93,77800.0,13.5444,13.5444,13.5281,13.5335,77800.0
2006-05-02 15:50:00,24.93,24.93,24.9,24.91,114000.0,13.5335,13.5335,13.5172,13.5227,114000.0
2006-05-03 09:30:00,24.86,24.89,24.82,24.85,46000.0,13.4955,13.5118,13.4738,13.4901,46000.0
2006-05-03 09:40:00,24.85,24.86,24.78,24.84,55400.0,13.4901,13.4955,13.4521,13.4847,55400.0
2006-05-03 09:50:00,24.84,24.89,24.82,24.88,37800.0,13.4847,13.5118,13.4738,13.5064,37800.0
2006-05-03 10:00:00,24.9,24.9,24.8,24.81,81000.0,13.5172,13.5172,13.463,13.4684,81000.0
2006-05-03 10:10:00,24.8,24.88,24.77,24.88,57600.0,13.463,13.5064,13.4467,13.5064,57600.0
2006-05-03 10:20:00,24.88,24.91,24.88,24.91,43200.0,13.5064,13.5227,13.5064,13.5227,43200.0
2006-05-03 10:30:00,24.91,24.94,24.91,24.92,25200.0,13.5227,13.539,13.5227,13.5281,25200.0
2006-05-03 10:40:00,24.91,24.91,24.86,24.86,443200.0,13.5227,13.5227,13.4955,13.4955,443200.0
2006-05-03 10:50:00,24.86,24.86,24.83,24.85,34000.0,13.4955,13.4955,13.4792,13.4901,34000.0
2006-05-03 11:00:00,24.84,24.89,24.83,24.83,117600.0,13.4847,13.5118,13.4792,13.4792,117600.0
2006-05-03 11:10:00,24.84,24.84,24.82,24.82,52600.0,13.4847,13.4847,13.4738,13.4738,52600.0
2006-05-03 11:20:00,24.82,24.82,24.79,24.81,49400.0,13.4738,13.4738,13.4575,13.4684,49400.0
2006-05-03 11:30:00,24.81,24.84,24.81,24.83,62800.0,13.4684,13.4847,13.4684,13.4792,62800.0
2006-05-03 11:40:00,24.83,24.89,24.83,24.86,65000.0,13.4792,13.5118,13.4792,13.4955,65000.0
2006-05-03 11:50:00,24.87,24.88,24.83,24.83,46200.0,13.501,13.5064,13.4792,13.4792,46200.0
2006-05-03 12:00:00,24.85,24.85,24.81,24.82,24400.0,13.4901,13.4901,13.4684,13.4738,24400.0
2006-05-03 12:10:00,24.82,24.85,24.8,24.84,29200.0,13.4738,13.4901,13.463,13.4847,29200.0
2006-05-03 12:20:00,24.83,24.84,24.79,24.79,15200.0,13.4792,13.4847,13.4575,13.4575,15200.0
2006-05-03 12:30:00,24.79,24.82,24.79,24.81,28000.0,13.4575,13.4738,13.4575,13.4684,28000.0
2006-05-03 12:40:00,24.81,24.84,24.8,24.84,19200.0,13.4684,13.4847,13.463,13.4847,19200.0
2006-05-03 12:50:00,24.84,24.84,24.82,24.82,18600.0,13.4847,13.4847,13.4738,13.4738,18600.0
2006-05-03 13:00:00,24.82,24.85,24.81,24.84,29600.0,13.4738,13.4901,13.4684,13.4847,29600.0
2006-05-03 13:10:00,24.84,24.85,24.84,24.85,24200.0,13.4847,13.4901,13.4847,13.4901,24200.0
2006-05-03 13:20:00,24.85,24.86,24.84,24.84,19000.0,13.4901,13.4955,13.4847,13.4847,19000.0
2006-05-03 13:30:00,24.85,24.87,24.84,24.86,26200.0,13.4901,13.501,13.4847,13.4955,26200.0
2006-05-03 13:40:00,24.86,24.86,24.82,24.82,22200.0,13.4955,13.4955,13.4738,13.4738,22200.0
2006-05-03 13:50:00,24.82,24.84,24.81,24.83,22200.0,13.4738,13.4847,13.4684,13.4792,22200.0
2006-05-03 14:00:00,24.83,24.85,24.81,24.84,31600.0,13.4792,13.4901,13.4684,13.4847,31600.0
2006-05-03 14:10:00,24.84,24.85,24.83,24.85,169600.0,13.4847,13.4901,13.4792,13.4901,169600.0
2006-05-03 14:20:00,24.85,24.87,24.85,24.85,36400.0,13.4901,13.501,13.4901,13.4901,36400.0
2006-05-03 14:30:00,24.85,24.87,24.84,24.86,42400.0,13.4901,13.501,13.4847,13.4955,42400.0
2006-05-03 14:40:00,24.85,24.86,24.82,24.83,121200.0,13.4901,13.4955,13.4738,13.4792,121200.0
2006-05-03 14:50:00,24.83,24.83,24.78,24.79,29200.0,13.4792,13.4792,13.4521,13.4575,29200.0
2006-05-03 15:00:00,24.79,24.83,24.79,24.82,56000.0,13.4575,13.4792,13.4575,13.4738,56000.0
2006-05-03 15:10:00,24.81,24.83,24.8,24.8,51200.0,13.4684,13.4792,13.463,13.463,51200.0
2006-05-03 15:20:00,24.8,24.8,24.79,24.79,46600.0,13.463,13.463,13.4575,13.4575,46600.0
2006-05-03 15:30:00,24.79,24.86,24.78,24.83,88600.0,13.4575,13.4955,13.4521,13.4792,88600.0
2006-05-03 15:40:00,24.83,24.83,24.79,24.79,90000.0,13.4792,13.4792,13.4575,13.4575,90000.0
2006-05-03 15:50:00,24.79,24.81,24.79,24.79,119400.0,13.4575,13.4684,13.4575,13.4575,119400.0
2006-05-04 09:30:00,24.78,24.82,24.75,24.76,56200.0,13.4521,13.4738,13.4358,13.4412,56200.0
2006-05-04 09:40:00,24.78,24.83,24.75,24.8,39800.0,13.4521,13.4792,13.4358,13.463,39800.0
2006-05-04 09:50:00,24.8,24.89,24.8,24.86,51200.0,13.463,13.5118,13.463,13.4955,51200.0
2006-05-04 10:00:00,24.86,24.91,24.85,24.86,182800.0,13.4955,13.5227,13.4901,13.4955,182800.0
2006-05-04 10:10:00,24.87,24.91,24.86,24.89,121200.0,13.501,13.5227,13.4955,13.5118,121200.0
2006-05-04 10:20:00,24.9,24.92,24.88,24.9,139200.0,13.5172,13.5281,13.5064,13.5172,139200.0
2006-05-04 10:30:00,24.9,24.91,24.86,24.88,88800.0,13.5172,13.5227,13.4955,13.5064,88800.0
2006-05-04 10:40:00,24.86,24.88,24.86,24.86,14000.0,13.4955,13.5064,13.4955,13.4955,14000.0
2006-05-04 10:50:00,24.86,24.86,24.82,24.83,19400.0,13.4955,13.4955,13.4738,13.4792,19400.0
2006-05-04 11:00:00,24.83,24.88,24.82,24.86,38000.0,13.4792,13.5064,13.4738,13.4955,38000.0
2006-05-04 11:10:00,24.86,24.89,24.85,24.86,43200.0,13.4955,13.5118,13.4901,13.4955,43200.0
2006-05-04 11:20:00,24.86,24.88,24.84,24.85,119400.0,13.4955,13.5064,13.4847,13.4901,119400.0
2006-05-04 11:30:00,24.85,24.86,24.83,24.86,68400.0,13.4901,13.4955,13.4792,13.4955,68400.0
2006-05-04 11:40:00,24.86,24.88,24.84,24.85,42000.0,13.4955,13.5064,13.4847,13.4901,42000.0
2006-05-04 11:50:00,24.85,24.87,24.84,24.85,92600.0,13.4901,13.501,13.4847,13.4901,92600.0
2006-05-04 12:00:00,24.86,24.86,24.85,24.85,89000.0,13.4955,13.4955,13.4901,13.4901,89000.0
2006-05-04 12:10:00,24.85,24.85,24.83,24.83,15000.0,13.4901,13.4901,13.4792,13.4792,15000.0
2006-05-04 12:20:00,24.82,24.84,24.82,24.83,8200.0,13.4738,13.4847,13.4738,13.4792,8200.0
2006-05-04 12:30:00,24.82,24.82,24.75,24.78,69200.0,13.4738,13.4738,13.4358,13.4521,69200.0
2006-05-04 12:40:00,24.78,24.84,24.78,24.84,22400.0,13.4521,13.4847,13.4521,13.4847,22400.0
2006-05-04 12:50:00,24.84,24.84,24.82,24.82,7600.0,13.4847,13.4847,13.4738,13.4738,7600.0
2006-05-04 13:00:00,24.81,24.82,24.8,24.8,62600.0,13.4684,13.4738,13.463,13.463,62600.0
2006-05-04 13:10:00,24.81,24.82,24.8,24.8,22800.0,13.4684,13.4738,13.463,13.463,22800.0
2006-05-04 13:20:00,24.8,24.84,24.8,24.83,87800.0,13.463,13.4847,13.463,13.4792,87800.0
2006-05-04 13:30:00,24.83,24.86,24.81,24.82,52200.0,13.4792,13.4955,13.4684,13.4738,52200.0
2006-05-04 13:40:00,24.82,24.84,24.82,24.83,39200.0,13.4738,13.4847,13.4738,13.4792,39200.0
2006-05-04 13:50:00,24.83,24.84,24.81,24.83,97200.0,13.4792,13.4847,13.4684,13.4792,97200.0
2006-05-04 14:00:00,24.82,24.85,24.82,24.83,50600.0,13.4738,13.4901,13.4738,13.4792,50600.0
2006-05-04 14:10:00,24.83,24.84,24.82,24.84,48600.0,13.4792,13.4847,13.4738,13.4847,48600.0
2006-05-04 14:20:00,24.83,24.85,24.83,24.84,37200.0,13.4792,13.4901,13.4792,13.4847,37200.0
2006-05-04 14:30:00,24.84,24.84,24.82,24.83,21800.0,13.4847,13.4847,13.4738,13.4792,21800.0
2006-05-04 14:40:00,24.83,24.84,24.81,24.83,25000.0,13.4792,13.4847,13.4684,13.4792,25000.0
2006-05-04 14:50:00,24.82,24.84,24.81,24.83,82600.0,13.4738,13.4847,13.4684,13.4792,82600.0
2006-05-04 15:00:00,24.83,24.84,24.81,24.83,83200.0,13.4792,13.4847,13.4684,13.4792,83200.0
2006-05-04 15:10:00,24.83,24.84,24.81,24.83,50400.0,13.4792,13.4847,13.4684,13.4792,50400.0
2006-05-04 15:20:00,24.83,24.84,24.82,24.83,47200.0,13.4792,13.4847,13.4738,13.4792,47200.0
2006-05-04 15:30:00,24.83,24.85,24.82,24.85,80800.0,13.4792,13.4901,13.4738,13.4901,80800.0
2006-05-04 15:40:00,24.85,24.85,24.83,24.85,151600.0,13.4901,13.4901,13.4792,13.4901,151600.0
2006-05-04 15:50:00,24.86,24.86,24.79,24.8,220400.0,13.4955,13.4955,13.4575,13.463,220400.0
2006-05-05 09:30:00,24.86,24.87,24.81,24.84,69800.0,13.4955,13.501,13.4684,13.4847,69800.0
2006-05-05 09:40:00,24.84,24.86,24.81,24.82,85800.0,13.4847,13.4955,13.4684,13.4738,85800.0
2006-05-05 09:50:00,24.81,24.86,24.78,24.82,47000.0,13.4684,13.4955,13.4521,13.4738,47000.0
2006-05-05 10:00:00,24.83,24.83,24.81,24.82,43800.0,13.4792,13.4792,13.4684,13.4738,43800.0
2006-05-05 10:10:00,24.81,24.88,24.81,24.82,65600.0,13.4684,13.5064,13.4684,13.4738,65600.0
2006-05-05 10:20:00,24.82,24.85,24.79,24.8,55000.0,13.4738,13.4901,13.4575,13.463,55000.0
2006-05-05 10:30:00,24.81,24.86,24.8,24.82,49400.0,13.4684,13.4955,13.463,13.4738,49400.0
2006-05-05 10:40:00,24.82,24.83,24.79,24.79,543000.0,13.4738,13.4792,13.4575,13.4575,543000.0
2006-05-05 10:50:00,24.79,24.82,24.77,24.81,52800.0,13.4575,13.4738,13.4467,13.4684,52800.0
2006-05-05 11:00:00,24.81,24.82,24.79,24.79,152400.0,13.4684,13.4738,13.4575,13.4575,152400.0
2006-05-05 11:10:00,24.8,24.8,24.79,24.8,105800.0,13.463,13.463,13.4575,13.463,105800.0
2006-05-05 11:20:00,24.8,24.83,24.79,24.82,42400.0,13.463,13.4792,13.4575,13.4738,42400.0
2006-05-05 11:30:00,24.81,24.85,24.81,24.83,79200.0,13.4684,13.4901,13.4684,13.4792,79200.0
2006-05-05 11:40:00,24.82,24.82,24.79,24.79,65800.0,13.4738,13.4738,13.4575,13.4575,65800.0
2006-05-05 11:50:00,24.79,24.8,24.77,24.77,42600.0,13.4575,13.463,13.4467,13.4467,42600.0
2006-05-05 12:00:00,24.77,24.8,24.77,24.8,52200.0,13.4467,13.463,13.4467,13.463,52200.0
2006-05-05 12:10:00,24.8,24.82,24.79,24.8,57600.0,13.463,13.4738,13.4575,13.463,57600.0
2006-05-05 12:20:00,24.8,24.81,24.78,24.8,38200.0,13.463,13.4684,13.4521,13.463,38200.0
2006-05-05 12:30:00,24.79,24.8,24.79,24.79,46200.0,13.4575,13.463,13.4575,13.4575,46200.0
2006-05-05 12:40:00,24.79,24.79,24.76,24.78,43800.0,13.4575,13.4575,13.4412,13.4521,43800.0
2006-05-05 12:50:00,24.77,24.79,24.76,24.78,95600.0,13.4467,13.4575,13.4412,13.4521,95600.0
2006-05-05 13:00:00,24.77,24.78,24.77,24.78,46400.0,13.4467,13.4521,13.4467,13.4521,46400.0
2006-05-05 13:10:00,24.78,24.8,24.77,24.78,51600.0,13.4521,13.463,13.4467,13.4521,51600.0
2006-05-05 13:20:00,24.78,24.78,24.77,24.77,30800.0,13.4521,13.4521,13.4467,13.4467,30800.0
2006-05-05 13:30:00,24.78,24.81,24.76,24.79,92400.0,13.4521,13.4684,13.4412,13.4575,92400.0
2006-05-05 13:40:00,24.79,24.81,24.78,24.8,63400.0,13.4575,13.4684,13.4521,13.463,63400.0
2006-05-05 13:50:00,24.8,24.81,24.79,24.81,43200.0,13.463,13.4684,13.4575,13.4684,43200.0
2006-05-05 14:00:00,24.81,24.82,24.8,24.82,154400.0,13.4684,13.4738,13.463,13.4738,154400.0
2006-05-05 14:10:00,24.82,24.85,24.8,24.83,98000.0,13.4738,13.4901,13.463,13.4792,98000.0
2006-05-05 14:20:00,24.83,24.87,24.83,24.84,75600.0,13.4792,13.501,13.4792,13.4847,75600.0
2006-05-05 14:30:00,24.84,24.86,24.84,24.86,67400.0,13.4847,13.4955,13.4847,13.4955,67400.0
2006-05-05 14:40:00,24.86,24.93,24.86,24.93,117600.0,13.4955,13.5335,13.4955,13.5335,117600.0
2006-05-05 14:50:00,24.93,24.95,24.92,24.93,49600.0,13.5335,13.5444,13.5281,13.5335,49600.0
2006-05-05 15:00:00,24.93,24.95,24.92,24.93,81200.0,13.5335,13.5444,13.5281,13.5335,81200.0
2006-05-05 15:10:00,24.92,24.93,24.9,24.9,34200.0,13.5281,13.5335,13.5172,13.5172,34200.0
2006-05-05 15:20:00,24.9,24.91,24.87,24.88,63800.0,13.5172,13.5227,13.501,13.5064,63800.0
2006-05-05 15:30:00,24.87,24.91,24.87,24.89,79800.0,13.501,13.5227,13.501,13.5118,79800.0
2006-05-05 15:40:00,24.89,24.89,24.86,24.88,44600.0,13.5118,13.5118,13.4955,13.5064,44600.0
2006-05-05 15:50:00,24.88,24.88,24.85,24.88,114200.0,13.5064,13.5064,13.4901,13.5064,114200.0
2006-05-08 09:30:00,24.85,24.86,24.81,24.85,67800.0,13.4901,13.4955,13.4684,13.4901,67800.0
2006-05-08 09:40:00,24.82,24.94,24.82,24.93,49400.0,13.4738,13.539,13.4738,13.5335,49400.0
2006-05-08 09:50:00,24.91,24.93,24.89,24.91,36600.0,13.5227,13.5335,13.5118,13.5227,36600.0
2006-05-08 10:00:00,24.9,24.91,24.89,24.89,80400.0,13.5172,13.5227,13.5118,13.5118,80400.0
2006-05-08 10:10:00,24.89,24.93,24.87,24.93,38800.0,13.5118,13.5335,13.501,13.5335,38800.0
2006-05-08 10:20:00,24.93,24.95,24.91,24.95,68000.0,13.5335,13.5444,13.5227,13.5444,68000.0
2006-05-08 10:30:00,24.95,24.95,24.9,24.93,42000.0,13.5444,13.5444,13.5172,13.5335,42000.0
2006-05-08 10:40:00,24.93,24.95,24.91,24.93,52600.0,13.5335,13.5444,13.5227,13.5335,52600.0
2006-05-08 10:50:00,24.94,24.95,24.93,24.95,34800.0,13.539,13.5444,13.5335,13.5444,34800.0
2006-05-08 11:00:00,24.95,24.98,24.95,24.97,65000.0,13.5444,13.5607,13.5444,13.5552,65000.0
2006-05-08 11:10:00,24.97,24.97,24.95,24.96,44600.0,13.5552,13.5552,13.5444,13.5498,44600.0
2006-05-08 11:20:00,24.96,24.98,24.95,24.98,35600.0,13.5498,13.5607,13.5444,13.5607,35600.0
2006-05-08 11:30:00,24.97,24.98,24.93,24.98,66600.0,13.5552,13.5607,13.5335,13.5607,66600.0
2006-05-08 11:40:00,24.97,24.98,24.97,24.98,54200.0,13.5552,13.5607,13.5552,13.5607,54200.0
2006-05-08 11:50:00,24.98,24.98,24.95,24.97,72200.0,13.5607,13.5607,13.5444,13.5552,72200.0
2006-05-08 12:00:00,24.97,24.98,24.96,24.98,61800.0,13.5552,13.5607,13.5498,13.5607,61800.0
2006-05-08 12:10:00,24.98,24.98,24.97,24.98,57200.0,13.5607,13.5607,13.5552,13.5607,57200.0
2006-05-08 12:20:00,24.98,24.98,24.98,24.98,22600.0,13.5607,13.5607,13.5607,13.5607,22600.0
2006-05-08 12:30:00,24.96,24.98,24.96,24.98,37800.0,13.5498,13.5607,13.5498,13.5607,37800.0
2006-05-08 12:40:00,24.98,25.0,24.98,25.0,114000.0,13.5607,13.5715,13.5607,13.5715,114000.0
2006-05-08 12:50:00,25.0,25.03,25.0,25.02,37200.0,13.5715,13.5878,13.5715,13.5824,37200.0
2006-05-08 13:00:00,25.02,25.03,25.0,25.02,53800.0,13.5824,13.5878,13.5715,13.5824,53800.0
2006-05-08 13:10:00,25.02,25.05,25.02,25.05,25400.0,13.5824,13.5987,13.5824,13.5987,25400.0
2006-05-08 13:20:00,25.05,25.07,25.03,25.07,49000.0,13.5987,13.6095,13.5878,13.6095,49000.0
2006-05-08 13:30:00,25.07,25.1,25.07,25.1,37200.0,13.6095,13.6258,13.6095,13.6258,37200.0
2006-05-08 13:40:00,25.1,25.11,25.09,25.09,27800.0,13.6258,13.6312,13.6204,13.6204,27800.0
2006-05-08 13:50:00,25.09,25.09,25.07,25.08,67800.0,13.6204,13.6204,13.6095,13.615,67800.0
2006-05-08 14:00:00,25.08,25.09,25.08,25.09,40000.0,13.615,13.6204,13.615,13.6204,40000.0
2006-05-08 14:10:00,25.08,25.09,25.01,25.03,160200.0,13.615,13.6204,13.577,13.5878,160200.0
2006-05-08 14:20:00,25.02,25.05,25.02,25.05,42400.0,13.5824,13.5987,13.5824,13.5987,42400.0
2006-05-08 14:30:00,25.05,25.06,25.04,25.04,44000.0,13.5987,13.6041,13.5932,13.5932,44000.0
2006-05-08 14:40:00,25.05,25.06,25.03,25.06,34000.0,13.5987,13.6041,13.5878,13.6041,34000.0
2006-05-08 14:50:00,25.06,25.07,25.04,25.07,41600.0,13.6041,13.6095,13.5932,13.6095,41600.0
2006-05-08 15:00:00,25.07,25.07,25.06,25.06,29400.0,13.6095,13.6095,13.6041,13.6041,29400.0
2006-05-08 15:10:00,25.05,25.05,25.03,25.05,26000.0,13.5987,13.5987,13.5878,13.5987,26000.0
2006-05-08 15:20:00,25.04,25.05,25.03,25.05,50400.0,13.5932,13.5987,13.5878,13.5987,50400.0
2006-05-08 15:30:00,25.04,25.06,25.04,25.05,55600.0,13.5932,13.6041,13.5932,13.5987,55600.0
2006-05-08 15:40:00,25.05,25.05,25.02,25.02,81200.0,13.5987,13.5987,13.5824,13.5824,81200.0
2006-05-08 15:50:00,25.02,25.02,24.99,24.99,154000.0,13.5824,13.5824,13.5661,13.5661,154000.0
2006-05-09 09:30:00,24.98,25.1,24.93,24.96,64000.0,13.5607,13.6258,13.5335,13.5498,64000.0
2006-05-09 09:40:00,24.91,25.0,24.91,24.98,28200.0,13.5227,13.5715,13.5227,13.5607,28200.0
2006-05-09 09:50:00,24.99,25.0,24.93,24.96,36000.0,13.5661,13.5715,13.5335,13.5498,36000.0
2006-05-09 10:00:00,24.97,24.98,24.94,24.96,35600.0,13.5552,13.5607,13.539,13.5498,35600.0
2006-05-09 10:10:00,24.95,25.02,24.95,24.97,35400.0,13.5444,13.5824,13.5444,13.5552,35400.0
2006-05-09 10:20:00,24.96,24.97,24.93,24.93,28800.0,13.5498,13.5552,13.5335,13.5335,28800.0
2006-05-09 10:30:00,24.94,24.95,24.92,24.95,31600.0,13.539,13.5444,13.5281,13.5444,31600.0
2006-05-09 10:40:00,24.95,24.96,24.93,24.93,29400.0,13.5444,13.5498,13.5335,13.5335,29400.0
2006-05-09 10:50:00,24.93,24.97,24.93,24.97,26600.0,13.5335,13.5552,13.5335,13.5552,26600.0
2006-05-09 11:00:00,24.97,25.01,24.97,25.0,34400.0,13.5552,13.577,13.5552,13.5715,34400.0
2006-05-09 11:10:00,25.0,25.07,25.0,25.04,72400.0,13.5715,13.6095,13.5715,13.5932,72400.0
2006-05-09 11:20:00,25.04,25.04,25.01,25.01,21200.0,13.5932,13.5932,13.577,13.577,21200.0
2006-05-09 11:30:00,25.01,25.05,25.01,25.04,36200.0,13.577,13.5987,13.577,13.5932,36200.0
2006-05-09 11:40:00,25.03,25.06,25.03,25.04,26200.0,13.5878,13.6041,13.5878,13.5932,26200.0
2006-05-09 11:50:00,25.04,25.05,25.02,25.05,24200.0,13.5932,13.5987,13.5824,13.5987,24200.0
2006-05-09 12:00:00,25.05,25.07,25.04,25.07,108400.0,13.5987,13.6095,13.5932,13.6095,108400.0
2006-05-09 12:10:00,25.07,25.07,25.03,25.03,47000.0,13.6095,13.6095,13.5878,13.5878,47000.0
2006-05-09 12:20:00,25.04,25.04,25.02,25.02,35000.0,13.5932,13.5932,13.5824,13.5824,35000.0
2006-05-09 12:30:00,25.02,25.02,25.0,25.01,32200.0,13.5824,13.5824,13.5715,13.577,32200.0
2006-05-09 12:40:00,25.02,25.02,24.97,25.0,64400.0,13.5824,13.5824,13.5552,13.5715,64400.0
2006-05-09 12:50:00,25.0,25.0,24.99,25.0,25800.0,13.5715,13.5715,13.5661,13.5715,25800.0
2006-05-09 13:00:00,25.0,25.0,24.99,25.0,32400.0,13.5715,13.5715,13.5661,13.5715,32400.0
2006-05-09 13:10:00,25.0,25.0,24.99,24.99,37400.0,13.5715,13.5715,13.5661,13.5661,37400.0
2006-05-09 13:20:00,24.99,25.0,24.99,25.0,19200.0,13.5661,13.5715,13.5661,13.5715,19200.0
2006-05-09 13:30:00,25.0,25.0,24.99,24.99,11000.0,13.5715,13.5715,13.5661,13.5661,11000.0
2006-05-09 13:40:00,24.99,24.99,24.96,24.96,21600.0,13.5661,13.5661,13.5498,13.5498,21600.0
2006-05-09 13:50:00,24.96,24.96,24.92,24.92,27000.0,13.5498,13.5498,13.5281,13.5281,27000.0
2006-05-09 14:00:00,24.92,24.92,24.9,24.91,31400.0,13.5281,13.5281,13.5172,13.5227,31400.0
2006-05-09 14:10:00,24.9,24.91,24.9,24.9,13200.0,13.5172,13.5227,13.5172,13.5172,13200.0
2006-05-09 14:20:00,24.9,24.91,24.9,24.9,10800.0,13.5172,13.5227,13.5172,13.5172,10800.0
2006-05-09 14:30:00,24.9,24.9,24.89,24.9,23200.0,13.5172,13.5172,13.5118,13.5172,23200.0
2006-05-09 14:40:00,24.9,24.91,24.89,24.89,22200.0,13.5172,13.5227,13.5118,13.5118,22200.0
2006-05-09 14:50:00,24.89,24.89,24.88,24.88,23800.0,13.5118,13.5118,13.5064,13.5064,23800.0
2006-05-09 15:00:00,24.88,24.88,24.86,24.88,34400.0,13.5064,13.5064,13.4955,13.5064,34400.0
2006-05-09 15:10:00,24.87,24.88,24.86,24.87,32800.0,13.501,13.5064,13.4955,13.501,32800.0
2006-05-09 15:20:00,24.87,24.92,24.86,24.91,53000.0,13.501,13.5281,13.4955,13.5227,53000.0
2006-05-09 15:30:00,24.91,24.93,24.89,24.93,106000.0,13.5227,13.5335,13.5118,13.5335,106000.0
2006-05-09 15:40:00,24.92,24.93,24.91,24.91,47400.0,13.5281,13.5335,13.5227,13.5227,47400.0
2006-05-09 15:50:00,24.91,24.95,24.9,24.93,139600.0,13.5227,13.5444,13.5172,13.5335,139600.0
2006-05-10 09:30:00,24.93,24.98,24.86,24.98,49000.0,13.5335,13.5607,13.4955,13.5607,49000.0
2006-05-10 09:40:00,24.97,25.0,24.96,24.99,36000.0,13.5552,13.5715,13.5498,13.5661,36000.0
2006-05-10 09:50:00,25.0,25.0,24.96,24.96,10600.0,13.5715,13.5715,13.5498,13.5498,10600.0
2006-05-10 10:00:00,24.96,24.97,24.9,24.9,51200.0,13.5498,13.5552,13.5172,13.5172,51200.0
2006-05-10 10:10:00,24.89,24.91,24.84,24.9,70400.0,13.5118,13.5227,13.4847,13.5172,70400.0
2006-05-10 10:20:00,24.9,24.91,24.87,24.87,135000.0,13.5172,13.5227,13.501,13.501,135000.0
2006-05-10 10:30:00,24.87,24.9,24.86,24.9,23000.0,13.501,13.5172,13.4955,13.5172,23000.0
2006-05-10 10:40:00,24.9,24.92,24.88,24.88,29200.0,13.5172,13.5281,13.5064,13.5064,29200.0
2006-05-10 10:50:00,24.89,24.89,24.86,24.86,8600.0,13.5118,13.5118,13.4955,13.4955,8600.0
2006-05-10 11:00:00,24.86,24.89,24.86,24.89,17400.0,13.4955,13.5118,13.4955,13.5118,17400.0
2006-05-10 11:10:00,24.9,24.9,24.86,24.88,20000.0,13.5172,13.5172,13.4955,13.5064,20000.0
2006-05-10 11:20:00,24.88,24.92,24.88,24.91,26200.0,13.5064,13.5281,13.5064,13.5227,26200.0
2006-05-10 11:30:00,24.92,24.93,24.86,24.88,250800.0,13.5281,13.5335,13.4955,13.5064,250800.0
2006-05-10 11:40:00,24.89,24.9,24.88,24.9,23200.0,13.5118,13.5172,13.5064,13.5172,23200.0
2006-05-10 11:50:00,24.9,24.92,24.9,24.9,28200.0,13.5172,13.5281,13.5172,13.5172,28200.0
2006-05-10 12:00:00,24.9,24.9,24.9,24.9,33000.0,13.5172,13.5172,13.5172,13.5172,33000.0
2006-05-10 12:10:00,24.9,24.91,24.9,24.9,37800.0,13.5172,13.5227,13.5172,13.5172,37800.0
2006-05-10 12:20:00,24.9,24.91,24.89,24.9,75400.0,13.5172,13.5227,13.5118,13.5172,75400.0
2006-05-10 12:30:00,24.9,24.91,24.9,24.91,129800.0,13.5172,13.5227,13.5172,13.5227,129800.0
2006-05-10 12:40:00,24.91,24.91,24.89,24.91,41000.0,13.5227,13.5227,13.5118,13.5227,41000.0
2006-05-10 12:50:00,24.9,24.9,24.88,24.89,13200.0,13.5172,13.5172,13.5064,13.5118,13200.0
2006-05-10 13:00:00,24.89,24.91,24.89,24.9,22000.0,13.5118,13.5227,13.5118,13.5172,22000.0
2006-05-10 13:10:00,24.9,24.92,24.89,24.92,21200.0,13.5172,13.5281,13.5118,13.5281,21200.0
2006-05-10 13:20:00,24.92,24.92,24.89,24.9,27400.0,13.5281,13.5281,13.5118,13.5172,27400.0
2006-05-10 13:30:00,24.9,24.9,24.89,24.9,20800.0,13.5172,13.5172,13.5118,13.5172,20800.0
2006-05-10 13:40:00,24.89,24.91,24.89,24.9,25000.0,13.5118,13.5227,13.5118,13.5172,25000.0
2006-05-10 13:50:00,24.9,24.92,24.89,24.9,31800.0,13.5172,13.5281,13.5118,13.5172,31800.0
2006-05-10 14:00:00,24.9,24.93,24.89,24.92,33800.0,13.5172,13.5335,13.5118,13.5281,33800.0
2006-05-10 14:10:00,24.92,24.93,24.8,24.92,52200.0,13.5281,13.5335,13.463,13.5281,52200.0
2006-05-10 14:20:00,24.91,24.95,24.86,24.88,152800.0,13.5227,13.5444,13.4955,13.5064,152800.0
2006-05-10 14:30:00,24.89,24.96,24.86,24.93,180200.0,13.5118,13.5498,13.4955,13.5335,180200.0
2006-05-10 14:40:00,24.93,24.97,24.91,24.92,100400.0,13.5335,13.5552,13.5227,13.5281,100400.0
2006-05-10 14:50:00,24.92,24.99,24.92,24.98,42000.0,13.5281,13.5661,13.5281,13.5607,42000.0
2006-05-10 15:00:00,24.98,25.0,24.96,24.97,26400.0,13.5607,13.5715,13.5498,13.5552,26400.0
2006-05-10 15:10:00,24.98,24.98,24.95,24.97,35200.0,13.5607,13.5607,13.5444,13.5552,35200.0
2006-05-10 15:20:00,24.96,24.97,24.9,24.92,61600.0,13.5498,13.5552,13.5172,13.5281,61600.0
2006-05-10 15:30:00,24.92,24.92,24.87,24.9,45400.0,13.5281,13.5281,13.501,13.5172,45400.0
2006-05-10 15:40:00,24.9,24.91,24.89,24.9,37200.0,13.5172,13.5227,13.5118,13.5172,37200.0
2006-05-10 15:50:00,24.91,24.91,24.89,24.9,76800.0,13.5227,13.5227,13.5118,13.5172,76800.0
2006-05-11 09:30:00,24.88,24.9,24.78,24.8,60400.0,13.5064,13.5172,13.4521,13.463,60400.0
2006-05-11 09:40:00,24.8,24.87,24.76,24.76,94000.0,13.463,13.501,13.4412,13.4412,94000.0
2006-05-11 09:50:00,24.75,24.8,24.75,24.8,28600.0,13.4358,13.463,13.4358,13.463,28600.0
2006-05-11 10:00:00,24.79,24.79,24.71,24.77,81000.0,13.4575,13.4575,13.4141,13.4467,81000.0
2006-05-11 10:10:00,24.77,24.85,24.77,24.85,37200.0,13.4467,13.4901,13.4467,13.4901,37200.0
2006-05-11 10:20:00,24.85,24.86,24.8,24.81,53600.0,13.4901,13.4955,13.463,13.4684,53600.0
2006-05-11 10:30:00,24.81,24.81,24.76,24.8,53600.0,13.4684,13.4684,13.4412,13.463,53600.0
2006-05-11 10:40:00,24.8,24.81,24.74,24.75,47600.0,13.463,13.4684,13.4304,13.4358,47600.0
2006-05-11 10:50:00,24.75,24.79,24.74,24.74,32400.0,13.4358,13.4575,13.4304,13.4304,32400.0
2006-05-11 11:00:00,24.74,24.77,24.71,24.71,63400.0,13.4304,13.4467,13.4141,13.4141,63400.0
2006-05-11 11:10:00,24.72,24.75,24.7,24.71,308000.0,13.4195,13.4358,13.4087,13.4141,308000.0
2006-05-11 11:20:00,24.71,24.71,24.63,24.65,78400.0,13.4141,13.4141,13.3707,13.3815,78400.0
2006-05-11 11:30:00,24.65,24.71,24.65,24.69,66000.0,13.3815,13.4141,13.3815,13.4032,66000.0
2006-05-11 11:40:00,24.7,24.7,24.66,24.66,46200.0,13.4087,13.4087,13.387,13.387,46200.0
2006-05-11 11:50:00,24.66,24.66,24.61,24.61,55400.0,13.387,13.387,13.3598,13.3598,55400.0
2006-05-11 12:00:00,24.61,24.62,24.58,24.58,66000.0,13.3598,13.3652,13.3435,13.3435,66000.0
2006-05-11 12:10:00,24.58,24.61,24.57,24.61,37800.0,13.3435,13.3598,13.3381,13.3598,37800.0
2006-05-11 12:20:00,24.61,24.62,24.59,24.62,33200.0,13.3598,13.3652,13.349,13.3652,33200.0
2006-05-11 12:30:00,24.62,24.65,24.6,24.64,46800.0,13.3652,13.3815,13.3544,13.3761,46800.0
2006-05-11 12:40:00,24.64,24.64,24.59,24.59,23400.0,13.3761,13.3761,13.349,13.349,23400.0
2006-05-11 12:50:00,24.59,24.62,24.59,24.61,23600.0,13.349,13.3652,13.349,13.3598,23600.0
2006-05-11 13:00:00,24.61,24.62,24.57,24.58,59800.0,13.3598,13.3652,13.3381,13.3435,59800.0
2006-05-11 13:10:00,24.57,24.57,24.52,24.53,98800.0,13.3381,13.3381,13.311,13.3164,98800.0
2006-05-11 13:20:00,24.53,24.57,24.52,24.54,49000.0,13.3164,13.3381,13.311,13.3218,49000.0
2006-05-11 13:30:00,24.55,24.57,24.52,24.56,53400.0,13.3272,13.3381,13.311,13.3327,53400.0
2006-05-11 13:40:00,24.56,24.59,24.54,24.58,67600.0,13.3327,13.349,13.3218,13.3435,67600.0
2006-05-11 13:50:00,24.59,24.65,24.58,24.64,364400.0,13.349,13.3815,13.3435,13.3761,364400.0
2006-05-11 14:00:00,24.65,24.7,24.64,24.7,52200.0,13.3815,13.4087,13.3761,13.4087,52200.0
2006-05-11 14:10:00,24.69,24.69,24.64,24.64,43000.0,13.4032,13.4032,13.3761,13.3761,43000.0
2006-05-11 14:20:00,24.65,24.66,24.62,24.62,44800.0,13.3815,13.387,13.3652,13.3652,44800.0
2006-05-11 14:30:00,24.61,24.62,24.56,24.56,90200.0,13.3598,13.3652,13.3327,13.3327,90200.0
2006-05-11 14:40:00,24.57,24.57,24.52,24.53,93600.0,13.3381,13.3381,13.311,13.3164,93600.0
2006-05-11 14:50:00,24.53,24.55,24.52,24.53,110800.0,13.3164,13.3272,13.311,13.3164,110800.0
2006-05-11 15:00:00,24.53,24.55,24.52,24.53,163400.0,13.3164,13.3272,13.311,13.3164,163400.0
2006-05-11 15:10:00,24.53,24.56,24.53,24.53,63800.0,13.3164,13.3327,13.3164,13.3164,63800.0
2006-05-11 15:20:00,24.53,24.55,24.52,24.52,82600.0,13.3164,13.3272,13.311,13.311,82600.0
2006-05-11 15:30:00,24.52,24.53,24.5,24.53,106600.0,13.311,13.3164,13.3001,13.3164,106600.0
2006-05-11 15:40:00,24.52,24.53,24.48,24.49,103000.0,13.311,13.3164,13.2892,13.2947,103000.0
2006-05-11 15:50:00,24.49,24.52,24.48,24.5,178200.0,13.2947,13.311,13.2892,13.3001,178200.0
2006-05-12 09:30:00,24.53,24.53,24.43,24.51,57600.0,13.3164,13.3164,13.2621,13.3055,57600.0
2006-05-12 09:40:00,24.52,24.6,24.45,24.58,77600.0,13.311,13.3544,13.273,13.3435,77600.0
2006-05-12 09:50:00,24.58,24.59,24.53,24.56,55800.0,13.3435,13.349,13.3164,13.3327,55800.0
2006-05-12 10:00:00,24.57,24.63,24.54,24.61,76200.0,13.3381,13.3707,13.3218,13.3598,76200.0
2006-05-12 10:10:00,24.61,24.7,24.61,24.62,192600.0,13.3598,13.4087,13.3598,13.3652,192600.0
2006-05-12 10:20:00,24.63,24.69,24.63,24.68,83400.0,13.3707,13.4032,13.3707,13.3978,83400.0
2006-05-12 10:30:00,24.66,24.68,24.65,24.67,88600.0,13.387,13.3978,13.3815,13.3924,88600.0
2006-05-12 10:40:00,24.67,24.68,24.64,24.64,66600.0,13.3924,13.3978,13.3761,13.3761,66600.0
2006-05-12 10:50:00,24.65,24.68,24.64,24.66,108000.0,13.3815,13.3978,13.3761,13.387,108000.0
2006-05-12 11:00:00,24.66,24.66,24.65,24.66,82000.0,13.387,13.387,13.3815,13.387,82000.0
2006-05-12 11:10:00,24.65,24.65,24.63,24.64,53800.0,13.3815,13.3815,13.3707,13.3761,53800.0
2006-05-12 11:20:00,24.64,24.64,24.61,24.61,73200.0,13.3761,13.3761,13.3598,13.3598,73200.0
2006-05-12 11:30:00,24.61,24.61,24.58,24.61,78800.0,13.3598,13.3598,13.3435,13.3598,78800.0
2006-05-12 11:40:00,24.62,24.64,24.61,24.61,63200.0,13.3652,13.3761,13.3598,13.3598,63200.0
2006-05-12 11:50:00,24.61,24.64,24.61,24.61,33800.0,13.3598,13.3761,13.3598,13.3598,33800.0
2006-05-12 12:00:00,24.61,24.64,24.59,24.59,42400.0,13.3598,13.3761,13.349,13.349,42400.0
2006-05-12 12:10:00,24.6,24.6,24.59,24.6,31000.0,13.3544,13.3544,13.349,13.3544,31000.0
2006-05-12 12:20:00,24.61,24.63,24.61,24.63,29600.0,13.3598,13.3707,13.3598,13.3707,29600.0
2006-05-12 12:30:00,24.62,24.62,24.56,24.56,63400.0,13.3652,13.3652,13.3327,13.3327,63400.0
2006-05-12 12:40:00,24.57,24.57,24.55,24.55,66800.0,13.3381,13.3381,13.3272,13.3272,66800.0
2006-05-12 12:50:00,24.55,24.55,24.48,24.5,107200.0,13.3272,13.3272,13.2892,13.3001,107200.0
2006-05-12 13:00:00,24.5,24.55,24.48,24.52,72000.0,13.3001,13.3272,13.2892,13.311,72000.0
2006-05-12 13:10:00,24.53,24.57,24.53,24.57,46400.0,13.3164,13.3381,13.3164,13.3381,46400.0
2006-05-12 13:20:00,24.57,24.58,24.5,24.5,85600.0,13.3381,13.3435,13.3001,13.3001,85600.0
2006-05-12 13:30:00,24.49,24.53,24.49,24.52,123000.0,13.2947,13.3164,13.2947,13.311,123000.0
2006-05-12 13:40:00,24.52,24.53,24.5,24.51,41400.0,13.311,13.3164,13.3001,13.3055,41400.0
2006-05-12 13:50:00,24.51,24.51,24.5,24.5,35400.0,13.3055,13.3055,13.3001,13.3001,35400.0
2006-05-12 14:00:00,24.5,24.51,24.49,24.49,290000.0,13.3001,13.3055,13.2947,13.2947,290000.0
2006-05-12 14:10:00,24.5,24.53,24.5,24.5,146600.0,13.3001,13.3164,13.3001,13.3001,146600.0
2006-05-12 14:20:00,24.5,24.5,24.49,24.5,44400.0,13.3001,13.3001,13.2947,13.3001,44400.0
2006-05-12 14:30:00,24.5,24.5,24.47,24.5,50400.0,13.3001,13.3001,13.2838,13.3001,50400.0
2006-05-12 14:40:00,24.5,24.5,24.48,24.5,45800.0,13.3001,13.3001,13.2892,13.3001,45800.0
2006-05-12 14:50:00,24.5,24.5,24.48,24.49,43600.0,13.3001,13.3001,13.2892,13.2947,43600.0
2006-05-12 15:00:00,24.5,24.51,24.49,24.49,66600.0,13.3001,13.3055,13.2947,13.2947,66600.0
2006-05-12 15:10:00,24.5,24.5,24.49,24.5,43800.0,13.3001,13.3001,13.2947,13.3001,43800.0
2006-05-12 15:20:00,24.5,24.5,24.49,24.5,85400.0,13.3001,13.3001,13.2947,13.3001,85400.0
2006-05-12 15:30:00,24.5,24.5,24.46,24.5,66400.0,13.3001,13.3001,13.2784,13.3001,66400.0
2006-05-12 15:40:00,24.5,24.5,24.49,24.5,82200.0,13.3001,13.3001,13.2947,13.3001,82200.0
2006-05-12 15:50:00,24.5,24.5,24.45,24.46,71400.0,13.3001,13.3001,13.273,13.2784,71400.0
2006-05-15 09:30:00,24.5,24.54,24.41,24.54,108200.0,13.3001,13.3218,13.2512,13.3218,108200.0
2006-05-15 09:40:00,24.54,24.62,24.54,24.57,137600.0,13.3218,13.3652,13.3218,13.3381,137600.0
2006-05-15 09:50:00,24.56,24.63,24.55,24.62,72000.0,13.3327,13.3707,13.3272,13.3652,72000.0
2006-05-15 10:00:00,24.61,24.7,24.6,24.65,254200.0,13.3598,13.4087,13.3544,13.3815,254200.0
2006-05-15 10:10:00,24.65,24.67,24.64,24.67,51800.0,13.3815,13.3924,13.3761,13.3924,51800.0
2006-05-15 10:20:00,24.67,24.67,24.58,24.6,48200.0,13.3924,13.3924,13.3435,13.3544,48200.0
2006-05-15 10:30:00,24.61,24.65,24.59,24.61,72600.0,13.3598,13.3815,13.349,13.3598,72600.0
2006-05-15 10:40:00,24.63,24.68,24.62,24.67,47800.0,13.3707,13.3978,13.3652,13.3924,47800.0
2006-05-15 10:50:00,24.66,24.72,24.65,24.68,215200.0,13.387,13.4195,13.3815,13.3978,215200.0
2006-05-15 11:00:00,24.69,24.73,24.69,24.71,52400.0,13.4032,13.425,13.4032,13.4141,52400.0
2006-05-15 11:10:00,24.71,24.75,24.71,24.74,59000.0,13.4141,13.4358,13.4141,13.4304,59000.0
2006-05-15 11:20:00,24.74,24.75,24.72,24.73,45600.0,13.4304,13.4358,13.4195,13.425,45600.0
2006-05-15 11:30:00,24.73,24.75,24.72,24.74,34800.0,13.425,13.4358,13.4195,13.4304,34800.0
2006-05-15 11:40:00,24.73,24.75,24.73,24.74,71800.0,13.425,13.4358,13.425,13.4304,71800.0
2006-05-15 11:50:00,24.74,24.75,24.74,24.74,32000.0,13.4304,13.4358,13.4304,13.4304,32000.0
2006-05-15 12:00:00,24.75,24.75,24.72,24.72,19400.0,13.4358,13.4358,13.4195,13.4195,19400.0
2006-05-15 12:10:00,24.72,24.74,24.72,24.74,37800.0,13.4195,13.4304,13.4195,13.4304,37800.0
2006-05-15 12:20:00,24.74,24.75,24.74,24.75,14600.0,13.4304,13.4358,13.4304,13.4358,14600.0
2006-05-15 12:30:00,24.74,24.76,24.74,24.75,40000.0,13.4304,13.4412,13.4304,13.4358,40000.0
2006-05-15 12:40:00,24.75,24.75,24.74,24.75,13400.0,13.4358,13.4358,13.4304,13.4358,13400.0
2006-05-15 12:50:00,24.75,24.77,24.75,24.75,24400.0,13.4358,13.4467,13.4358,13.4358,24400.0
2006-05-15 13:00:00,24.75,24.79,24.74,24.75,68800.0,13.4358,13.4575,13.4304,13.4358,68800.0
2006-05-15 13:10:00,24.75,24.75,24.71,24.71,31800.0,13.4358,13.4358,13.4141,13.4141,31800.0
2006-05-15 13:20:00,24.71,24.72,24.66,24.7,40000.0,13.4141,13.4195,13.387,13.4087,40000.0
2006-05-15 13:30:00,24.71,24.72,24.69,24.71,18800.0,13.4141,13.4195,13.4032,13.4141,18800.0
2006-05-15 13:40:00,24.71,24.74,24.71,24.72,36800.0,13.4141,13.4304,13.4141,13.4195,36800.0
2006-05-15 13:50:00,24.72,24.74,24.7,24.74,53200.0,13.4195,13.4304,13.4087,13.4304,53200.0
2006-05-15 14:00:00,24.75,24.77,24.75,24.75,125000.0,13.4358,13.4467,13.4358,13.4358,125000.0
2006-05-15 14:10:00,24.75,24.77,24.74,24.77,71600.0,13.4358,13.4467,13.4304,13.4467,71600.0
2006-05-15 14:20:00,24.78,24.84,24.77,24.83,39400.0,13.4521,13.4847,13.4467,13.4792,39400.0
2006-05-15 14:30:00,24.82,24.86,24.82,24.86,52200.0,13.4738,13.4955,13.4738,13.4955,52200.0
2006-05-15 14:40:00,24.85,24.86,24.8,24.8,31200.0,13.4901,13.4955,13.463,13.463,31200.0
2006-05-15 14:50:00,24.8,24.82,24.8,24.82,34000.0,13.463,13.4738,13.463,13.4738,34000.0
2006-05-15 15:00:00,24.81,24.84,24.8,24.84,54800.0,13.4684,13.4847,13.463,13.4847,54800.0
2006-05-15 15:10:00,24.84,24.86,24.84,24.85,66200.0,13.4847,13.4955,13.4847,13.4901,66200.0
2006-05-15 15:20:00,24.86,24.86,24.84,24.86,53200.0,13.4955,13.4955,13.4847,13.4955,53200.0
2006-05-15 15:30:00,24.85,24.88,24.85,24.86,65400.0,13.4901,13.5064,13.4901,13.4955,65400.0
2006-05-15 15:40:00,24.85,24.9,24.84,24.89,115000.0,13.4901,13.5172,13.4847,13.5118,115000.0
2006-05-15 15:50:00,24.85,24.9,24.85,24.9,143800.0,13.4901,13.5172,13.4901,13.5172,143800.0
2006-05-16 09:30:00,24.9,24.9,24.73,24.8,72600.0,13.5172,13.5172,13.425,13.463,72600.0
2006-05-16 09:40:00,24.79,24.88,24.79,24.85,308800.0,13.4575,13.5064,13.4575,13.4901,308800.0
2006-05-16 09:50:00,24.86,24.88,24.78,24.8,155000.0,13.4955,13.5064,13.4521,13.463,155000.0
2006-05-16 10:00:00,24.81,24.88,24.77,24.87,74200.0,13.4684,13.5064,13.4467,13.501,74200.0
2006-05-16 10:10:00,24.87,24.89,24.85,24.88,43000.0,13.501,13.5118,13.4901,13.5064,43000.0
2006-05-16 10:20:00,24.88,24.91,24.87,24.88,43400.0,13.5064,13.5227,13.501,13.5064,43400.0
2006-05-16 10:30:00,24.88,24.89,24.85,24.85,48200.0,13.5064,13.5118,13.4901,13.4901,48200.0
2006-05-16 10:40:00,24.85,24.9,24.85,24.9,35000.0,13.4901,13.5172,13.4901,13.5172,35000.0
2006-05-16 10:50:00,24.9,24.92,24.88,24.89,32200.0,13.5172,13.5281,13.5064,13.5118,32200.0
2006-05-16 11:00:00,24.9,24.92,24.89,24.92,29200.0,13.5172,13.5281,13.5118,13.5281,29200.0
2006-05-16 11:10:00,24.92,24.93,24.9,24.91,30800.0,13.5281,13.5335,13.5172,13.5227,30800.0
2006-05-16 11:20:00,24.91,24.92,24.86,24.89,44800.0,13.5227,13.5281,13.4955,13.5118,44800.0
2006-05-16 11:30:00,24.89,24.93,24.89,24.91,34800.0,13.5118,13.5335,13.5118,13.5227,34800.0
2006-05-16 11:40:00,24.91,24.92,24.88,24.92,20000.0,13.5227,13.5281,13.5064,13.5281,20000.0
2006-05-16 11:50:00,24.92,24.93,24.92,24.92,41800.0,13.5281,13.5335,13.5281,13.5281,41800.0
2006-05-16 12:00:00,24.92,24.93,24.91,24.93,250000.0,13.5281,13.5335,13.5227,13.5335,250000.0
2006-05-16 12:10:00,24.93,24.95,24.93,24.93,26000.0,13.5335,13.5444,13.5335,13.5335,26000.0
2006-05-16 12:20:00,24.94,24.94,24.93,24.93,36200.0,13.539,13.539,13.5335,13.5335,36200.0
2006-05-16 12:30:00,24.93,24.96,24.92,24.93,58000.0,13.5335,13.5498,13.5281,13.5335,58000.0
2006-05-16 12:40:00,24.93,24.93,24.92,24.93,16000.0,13.5335,13.5335,13.5281,13.5335,16000.0
2006-05-16 12:50:00,24.93,24.95,24.92,24.93,64400.0,13.5335,13.5444,13.5281,13.5335,64400.0
2006-05-16 13:00:00,24.93,24.94,24.91,24.94,58600.0,13.5335,13.539,13.5227,13.539,58600.0
2006-05-16 13:10:00,24.93,24.94,24.92,24.93,50000.0,13.5335,13.539,13.5281,13.5335,50000.0
2006-05-16 13:20:00,24.93,24.93,24.9,24.92,93000.0,13.5335,13.5335,13.5172,13.5281,93000.0
2006-05-16 13:30:00,24.92,24.92,24.89,24.9,36000.0,13.5281,13.5281,13.5118,13.5172,36000.0
2006-05-16 13:40:00,24.9,24.91,24.89,24.9,34800.0,13.5172,13.5227,13.5118,13.5172,34800.0
2006-05-16 13:50:00,24.9,24.93,24.9,24.9,43200.0,13.5172,13.5335,13.5172,13.5172,43200.0
2006-05-16 14:00:00,24.9,24.91,24.89,24.9,43000.0,13.5172,13.5227,13.5118,13.5172,43000.0
2006-05-16 14:10:00,24.9,24.91,24.88,24.88,41200.0,13.5172,13.5227,13.5064,13.5064,41200.0
2006-05-16 14:20:00,24.88,24.89,24.86,24.86,42400.0,13.5064,13.5118,13.4955,13.4955,42400.0
2006-05-16 14:30:00,24.88,24.9,24.88,24.89,24400.0,13.5064,13.5172,13.5064,13.5118,24400.0
2006-05-16 14:40:00,24.89,24.9,24.88,24.89,30800.0,13.5118,13.5172,13.5064,13.5118,30800.0
2006-05-16 14:50:00,24.89,24.9,24.86,24.88,30200.0,13.5118,13.5172,13.4955,13.5064,30200.0
2006-05-16 15:00:00,24.88,24.91,24.87,24.9,54400.0,13.5064,13.5227,13.501,13.5172,54400.0
2006-05-16 15:10:00,24.9,24.9,24.87,24.88,67200.0,13.5172,13.5172,13.501,13.5064,67200.0
2006-05-16 15:20:00,24.88,24.9,24.85,24.86,87200.0,13.5064,13.5172,13.4901,13.4955,87200.0
2006-05-16 15:30:00,24.86,24.9,24.85,24.9,202200.0,13.4955,13.5172,13.4901,13.5172,202200.0
2006-05-16 15:40:00,24.9,24.93,24.9,24.91,99600.0,13.5172,13.5335,13.5172,13.5227,99600.0
2006-05-16 15:50:00,24.91,24.91,24.86,24.86,130400.0,13.5227,13.5227,13.4955,13.4955,130400.0
2006-05-17 09:30:00,24.75,24.78,24.68,24.75,46600.0,13.4358,13.4521,13.3978,13.4358,46600.0
2006-05-17 09:40:00,24.78,24.79,24.7,24.76,92200.0,13.4521,13.4575,13.4087,13.4412,92200.0
2006-05-17 09:50:00,24.75,24.84,24.75,24.81,118000.0,13.4358,13.4847,13.4358,13.4684,118000.0
2006-05-17 10:00:00,24.81,24.82,24.75,24.8,191000.0,13.4684,13.4738,13.4358,13.463,191000.0
2006-05-17 10:10:00,24.78,24.86,24.78,24.86,45800.0,13.4521,13.4955,13.4521,13.4955,45800.0
2006-05-17 10:20:00,24.87,24.94,24.86,24.9,73600.0,13.501,13.539,13.4955,13.5172,73600.0
2006-05-17 10:30:00,24.9,24.97,24.88,24.94,108000.0,13.5172,13.5552,13.5064,13.539,108000.0
2006-05-17 10:40:00,24.94,24.98,24.93,24.97,70400.0,13.539,13.5607,13.5335,13.5552,70400.0
2006-05-17 10:50:00,24.96,25.02,24.96,25.0,108600.0,13.5498,13.5824,13.5498,13.5715,108600.0
2006-05-17 11:00:00,25.02,25.02,24.98,24.98,79600.0,13.5824,13.5824,13.5607,13.5607,79600.0
2006-05-17 11:10:00,24.98,25.02,24.97,25.01,93200.0,13.5607,13.5824,13.5552,13.577,93200.0
2006-05-17 11:20:00,25.01,25.02,24.85,24.87,91800.0,13.577,13.5824,13.4901,13.501,91800.0
2006-05-17 11:30:00,24.86,24.93,24.85,24.92,79000.0,13.4955,13.5335,13.4901,13.5281,79000.0
2006-05-17 11:40:00,24.92,24.98,24.92,24.93,43200.0,13.5281,13.5607,13.5281,13.5335,43200.0
2006-05-17 11:50:00,24.94,25.0,24.93,24.96,48200.0,13.539,13.5715,13.5335,13.5498,48200.0
2006-05-17 12:00:00,24.97,24.98,24.95,24.96,30200.0,13.5552,13.5607,13.5444,13.5498,30200.0
2006-05-17 12:10:00,24.96,24.98,24.96,24.97,34400.0,13.5498,13.5607,13.5498,13.5552,34400.0
2006-05-17 12:20:00,24.98,24.98,24.89,24.9,57800.0,13.5607,13.5607,13.5118,13.5172,57800.0
2006-05-17 12:30:00,24.9,24.94,24.9,24.93,21000.0,13.5172,13.539,13.5172,13.5335,21000.0
2006-05-17 12:40:00,24.93,24.93,24.86,24.86,48000.0,13.5335,13.5335,13.4955,13.4955,48000.0
2006-05-17 12:50:00,24.86,24.88,24.84,24.88,42800.0,13.4955,13.5064,13.4847,13.5064,42800.0
2006-05-17 13:00:00,24.89,24.93,24.84,24.86,56800.0,13.5118,13.5335,13.4847,13.4955,56800.0
2006-05-17 13:10:00,24.86,24.86,24.81,24.83,42400.0,13.4955,13.4955,13.4684,13.4792,42400.0
2006-05-17 13:20:00,24.84,24.84,24.81,24.82,34200.0,13.4847,13.4847,13.4684,13.4738,34200.0
2006-05-17 13:30:00,24.83,24.84,24.82,24.82,44400.0,13.4792,13.4847,13.4738,13.4738,44400.0
2006-05-17 13:40:00,24.82,24.84,24.81,24.84,22400.0,13.4738,13.4847,13.4684,13.4847,22400.0
2006-05-17 13:50:00,24.84,24.86,24.82,24.83,58800.0,13.4847,13.4955,13.4738,13.4792,58800.0
2006-05-17 14:00:00,24.83,24.83,24.8,24.82,28600.0,13.4792,13.4792,13.463,13.4738,28600.0
2006-05-17 14:10:00,24.81,24.82,24.78,24.78,103800.0,13.4684,13.4738,13.4521,13.4521,103800.0
2006-05-17 14:20:00,24.78,24.81,24.75,24.8,34400.0,13.4521,13.4684,13.4358,13.463,34400.0
2006-05-17 14:30:00,24.81,24.84,24.8,24.81,67200.0,13.4684,13.4847,13.463,13.4684,67200.0
2006-05-17 14:40:00,24.81,24.85,24.79,24.79,100600.0,13.4684,13.4901,13.4575,13.4575,100600.0
2006-05-17 14:50:00,24.78,24.84,24.77,24.84,142200.0,13.4521,13.4847,13.4467,13.4847,142200.0
2006-05-17 15:00:00,24.84,24.93,24.84,24.93,110800.0,13.4847,13.5335,13.4847,13.5335,110800.0
2006-05-17 15:10:00,24.94,24.94,24.87,24.9,146000.0,13.539,13.539,13.501,13.5172,146000.0
2006-05-17 15:20:00,24.9,24.93,24.89,24.92,91000.0,13.5172,13.5335,13.5118,13.5281,91000.0
2006-05-17 15:30:00,24.92,24.93,24.88,24.91,118000.0,13.5281,13.5335,13.5064,13.5227,118000.0
2006-05-17 15:40:00,24.92,24.92,24.82,24.84,119800.0,13.5281,13.5281,13.4738,13.4847,119800.0
2006-05-17 15:50:00,24.84,24.86,24.81,24.82,145600.0,13.4847,13.4955,13.4684,13.4738,145600.0
2006-05-18 09:30:00,24.8,24.8,24.71,24.71,61600.0,13.463,13.463,13.4141,13.4141,61600.0
2006-05-18 09:40:00,24.71,24.82,24.66,24.77,63800.0,13.4141,13.4738,13.387,13.4467,63800.0
2006-05-18 09:50:00,24.79,24.82,24.75,24.82,97600.0,13.4575,13.4738,13.4358,13.4738,97600.0
2006-05-18 10:00:00,24.82,24.87,24.8,24.81,58000.0,13.4738,13.501,13.463,13.4684,58000.0
2006-05-18 10:10:00,24.81,24.81,24.71,24.8,144400.0,13.4684,13.4684,13.4141,13.463,144400.0
2006-05-18 10:20:00,24.8,24.85,24.79,24.83,38400.0,13.463,13.4901,13.4575,13.4792,38400.0
2006-05-18 10:30:00,24.84,24.87,24.83,24.87,73000.0,13.4847,13.501,13.4792,13.501,73000.0
2006-05-18 10:40:00,24.87,24.91,24.85,24.86,48800.0,13.501,13.5227,13.4901,13.4955,48800.0
2006-05-18 10:50:00,24.85,24.85,24.75,24.75,45400.0,13.4901,13.4901,13.4358,13.4358,45400.0
2006-05-18 11:00:00,24.77,24.77,24.72,24.74,49400.0,13.4467,13.4467,13.4195,13.4304,49400.0
2006-05-18 11:10:00,24.75,24.79,24.75,24.79,38400.0,13.4358,13.4575,13.4358,13.4575,38400.0
2006-05-18 11:20:00,24.79,24.96,24.79,24.92,92400.0,13.4575,13.5498,13.4575,13.5281,92400.0
2006-05-18 11:30:00,24.93,24.98,24.92,24.93,147200.0,13.5335,13.5607,13.5281,13.5335,147200.0
2006-05-18 11:40:00,24.92,24.95,24.91,24.91,28200.0,13.5281,13.5444,13.5227,13.5227,28200.0
2006-05-18 11:50:00,24.92,24.93,24.86,24.93,83800.0,13.5281,13.5335,13.4955,13.5335,83800.0
2006-05-18 12:00:00,24.93,25.0,24.89,24.98,112800.0,13.5335,13.5715,13.5118,13.5607,112800.0
2006-05-18 12:10:00,24.98,24.98,24.89,24.89,44000.0,13.5607,13.5607,13.5118,13.5118,44000.0
2006-05-18 12:20:00,24.88,24.95,24.88,24.95,53600.0,13.5064,13.5444,13.5064,13.5444,53600.0
2006-05-18 12:30:00,24.95,25.0,24.93,24.98,58200.0,13.5444,13.5715,13.5335,13.5607,58200.0
2006-05-18 12:40:00,24.98,24.98,24.94,24.95,32200.0,13.5607,13.5607,13.539,13.5444,32200.0
2006-05-18 12:50:00,24.95,24.99,24.95,24.97,50400.0,13.5444,13.5661,13.5444,13.5552,50400.0
2006-05-18 13:00:00,24.98,24.98,24.93,24.93,33000.0,13.5607,13.5607,13.5335,13.5335,33000.0
2006-05-18 13:10:00,24.93,24.93,24.87,24.88,92200.0,13.5335,13.5335,13.501,13.5064,92200.0
2006-05-18 13:20:00,24.89,24.93,24.89,24.91,20400.0,13.5118,13.5335,13.5118,13.5227,20400.0
2006-05-18 13:30:00,24.9,24.95,24.89,24.95,40000.0,13.5172,13.5444,13.5118,13.5444,40000.0
2006-05-18 13:40:00,24.93,24.96,24.91,24.92,114600.0,13.5335,13.5498,13.5227,13.5281,114600.0
2006-05-18 13:50:00,24.92,24.93,24.91,24.92,16400.0,13.5281,13.5335,13.5227,13.5281,16400.0
2006-05-18 14:00:00,24.92,24.93,24.88,24.9,39200.0,13.5281,13.5335,13.5064,13.5172,39200.0
2006-05-18 14:10:00,24.9,24.9,24.86,24.88,36400.0,13.5172,13.5172,13.4955,13.5064,36400.0
2006-05-18 14:20:00,24.88,24.92,24.88,24.9,42800.0,13.5064,13.5281,13.5064,13.5172,42800.0
2006-05-18 14:30:00,24.9,24.95,24.9,24.95,40800.0,13.5172,13.5444,13.5172,13.5444,40800.0
2006-05-18 14:40:00,24.95,24.95,24.9,24.9,42000.0,13.5444,13.5444,13.5172,13.5172,42000.0
2006-05-18 14:50:00,24.91,24.92,24.87,24.9,88600.0,13.5227,13.5281,13.501,13.5172,88600.0
2006-05-18 15:00:00,24.9,24.91,24.89,24.91,64800.0,13.5172,13.5227,13.5118,13.5227,64800.0
2006-05-18 15:10:00,24.91,24.92,24.89,24.9,61200.0,13.5227,13.5281,13.5118,13.5172,61200.0
2006-05-18 15:20:00,24.9,24.91,24.87,24.89,95400.0,13.5172,13.5227,13.501,13.5118,95400.0
2006-05-18 15:30:00,24.89,24.92,24.86,24.86,54000.0,13.5118,13.5281,13.4955,13.4955,54000.0
2006-05-18 15:40:00,24.86,24.86,24.78,24.81,239400.0,13.4955,13.4955,13.4521,13.4684,239400.0
2006-05-18 15:50:00,24.81,24.86,24.81,24.81,107000.0,13.4684,13.4955,13.4684,13.4684,107000.0
2006-05-19 09:30:00,24.89,24.89,24.72,24.77,347600.0,13.5118,13.5118,13.4195,13.4467,347600.0
2006-05-19 09:40:00,24.77,24.83,24.68,24.77,60200.0,13.4467,13.4792,13.3978,13.4467,60200.0
2006-05-19 09:50:00,24.79,24.8,24.75,24.75,121400.0,13.4575,13.463,13.4358,13.4358,121400.0
2006-05-19 10:00:00,24.76,24.8,24.75,24.79,50200.0,13.4412,13.463,13.4358,13.4575,50200.0
2006-05-19 10:10:00,24.8,24.8,24.75,24.78,35000.0,13.463,13.463,13.4358,13.4521,35000.0
2006-05-19 10:20:00,24.78,24.85,24.77,24.85,61600.0,13.4521,13.4901,13.4467,13.4901,61600.0
2006-05-19 10:30:00,24.86,24.92,24.86,24.92,43800.0,13.4955,13.5281,13.4955,13.5281,43800.0
2006-05-19 10:40:00,24.91,24.97,24.9,24.93,96800.0,13.5227,13.5552,13.5172,13.5335,96800.0
2006-05-19 10:50:00,24.93,24.93,24.86,24.9,38000.0,13.5335,13.5335,13.4955,13.5172,38000.0
2006-05-19 11:00:00,24.9,24.9,24.84,24.84,33200.0,13.5172,13.5172,13.4847,13.4847,33200.0
2006-05-19 11:10:00,24.84,24.86,24.76,24.86,92000.0,13.4847,13.4955,13.4412,13.4955,92000.0
2006-05-19 11:20:00,24.87,24.93,24.87,24.9,65800.0,13.501,13.5335,13.501,13.5172,65800.0
2006-05-19 11:30:00,24.91,24.92,24.82,24.86,50000.0,13.5227,13.5281,13.4738,13.4955,50000.0
2006-05-19 11:40:00,24.86,24.86,24.83,24.86,27400.0,13.4955,13.4955,13.4792,13.4955,27400.0
2006-05-19 11:50:00,24.86,24.88,24.85,24.88,45600.0,13.4955,13.5064,13.4901,13.5064,45600.0
2006-05-19 12:00:00,24.88,24.94,24.87,24.93,39400.0,13.5064,13.539,13.501,13.5335,39400.0
2006-05-19 12:10:00,24.95,24.97,24.89,24.92,63000.0,13.5444,13.5552,13.5118,13.5281,63000.0
2006-05-19 12:20:00,24.9,24.91,24.88,24.89,75000.0,13.5172,13.5227,13.5064,13.5118,75000.0
2006-05-19 12:30:00,24.88,24.92,24.87,24.92,66200.0,13.5064,13.5281,13.501,13.5281,66200.0
2006-05-19 12:40:00,24.92,24.93,24.88,24.88,90800.0,13.5281,13.5335,13.5064,13.5064,90800.0
2006-05-19 12:50:00,24.89,24.9,24.86,24.86,35000.0,13.5118,13.5172,13.4955,13.4955,35000.0
2006-05-19 13:00:00,24.86,24.9,24.85,24.85,80800.0,13.4955,13.5172,13.4901,13.4901,80800.0
2006-05-19 13:10:00,24.86,24.86,24.83,24.85,84200.0,13.4955,13.4955,13.4792,13.4901,84200.0
2006-05-19 13:20:00,24.86,24.86,24.81,24.82,139800.0,13.4955,13.4955,13.4684,13.4738,139800.0
2006-05-19 13:30:00,24.82,24.82,24.8,24.8,42600.0,13.4738,13.4738,13.463,13.463,42600.0
2006-05-19 13:40:00,24.8,24.82,24.8,24.82,56600.0,13.463,13.4738,13.463,13.4738,56600.0
2006-05-19 13:50:00,24.82,24.83,24.8,24.81,34800.0,13.4738,13.4792,13.463,13.4684,34800.0
2006-05-19 14:00:00,24.81,24.83,24.81,24.81,17600.0,13.4684,13.4792,13.4684,13.4684,17600.0
2006-05-19 14:10:00,24.81,24.83,24.8,24.81,28600.0,13.4684,13.4792,13.463,13.4684,28600.0
2006-05-19 14:20:00,24.82,24.83,24.8,24.83,18600.0,13.4738,13.4792,13.463,13.4792,18600.0
2006-05-19 14:30:00,24.83,24.84,24.8,24.82,53400.0,13.4792,13.4847,13.463,13.4738,53400.0
2006-05-19 14:40:00,24.82,24.85,24.81,24.81,46800.0,13.4738,13.4901,13.4684,13.4684,46800.0
2006-05-19 14:50:00,24.81,24.82,24.78,24.79,68600.0,13.4684,13.4738,13.4521,13.4575,68600.0
2006-05-19 15:00:00,24.79,24.81,24.75,24.77,45400.0,13.4575,13.4684,13.4358,13.4467,45400.0
2006-05-19 15:10:00,24.77,24.77,24.69,24.7,70400.0,13.4467,13.4467,13.4032,13.4087,70400.0
2006-05-19 15:20:00,24.71,24.75,24.68,24.74,66200.0,13.4141,13.4358,13.3978,13.4304,66200.0
2006-05-19 15:30:00,24.74,24.76,24.69,24.72,77200.0,13.4304,13.4412,13.4032,13.4195,77200.0
2006-05-19 15:40:00,24.72,24.77,24.72,24.76,106200.0,13.4195,13.4467,13.4195,13.4412,106200.0
2006-05-19 15:50:00,24.76,24.8,24.74,24.77,189000.0,13.4412,13.463,13.4304,13.4467,189000.0
2006-05-22 09:30:00,24.7,24.84,24.6,24.83,76000.0,13.4087,13.4847,13.3544,13.4792,76000.0
2006-05-22 09:40:00,24.8,24.99,24.79,24.99,37800.0,13.463,13.5661,13.4575,13.5661,37800.0
2006-05-22 09:50:00,24.97,25.0,24.81,24.81,63800.0,13.5552,13.5715,13.4684,13.4684,63800.0
2006-05-22 10:00:00,24.82,24.93,24.81,24.91,56000.0,13.4738,13.5335,13.4684,13.5227,56000.0
2006-05-22 10:10:00,24.91,24.93,24.88,24.91,47200.0,13.5227,13.5335,13.5064,13.5227,47200.0
2006-05-22 10:20:00,24.92,24.95,24.89,24.93,62600.0,13.5281,13.5444,13.5118,13.5335,62600.0
2006-05-22 10:30:00,24.93,24.97,24.92,24.93,52800.0,13.5335,13.5552,13.5281,13.5335,52800.0
2006-05-22 10:40:00,24.92,24.96,24.91,24.95,75600.0,13.5281,13.5498,13.5227,13.5444,75600.0
2006-05-22 10:50:00,24.95,24.98,24.9,24.92,70600.0,13.5444,13.5607,13.5172,13.5281,70600.0
2006-05-22 11:00:00,24.91,24.93,24.86,24.91,23600.0,13.5227,13.5335,13.4955,13.5227,23600.0
2006-05-22 11:10:00,24.92,24.93,24.86,24.91,34400.0,13.5281,13.5335,13.4955,13.5227,34400.0
2006-05-22 11:20:00,24.91,24.96,24.91,24.96,63000.0,13.5227,13.5498,13.5227,13.5498,63000.0
2006-05-22 11:30:00,24.96,24.99,24.93,24.95,75400.0,13.5498,13.5661,13.5335,13.5444,75400.0
2006-05-22 11:40:00,24.95,24.96,24.91,24.93,37200.0,13.5444,13.5498,13.5227,13.5335,37200.0
2006-05-22 11:50:00,24.93,25.0,24.86,25.0,154600.0,13.5335,13.5715,13.4955,13.5715,154600.0
2006-05-22 12:00:00,25.0,25.05,24.95,24.96,171800.0,13.5715,13.5987,13.5444,13.5498,171800.0
2006-05-22 12:10:00,24.95,24.98,24.93,24.95,49400.0,13.5444,13.5607,13.5335,13.5444,49400.0
2006-05-22 12:20:00,24.95,24.95,24.84,24.86,133000.0,13.5444,13.5444,13.4847,13.4955,133000.0
2006-05-22 12:30:00,24.87,24.93,24.84,24.92,77600.0,13.501,13.5335,13.4847,13.5281,77600.0
2006-05-22 12:40:00,24.92,24.97,24.91,24.92,55000.0,13.5281,13.5552,13.5227,13.5281,55000.0
2006-05-22 12:50:00,24.91,24.95,24.86,24.9,87000.0,13.5227,13.5444,13.4955,13.5172,87000.0
2006-05-22 13:00:00,24.91,24.95,24.87,24.92,41600.0,13.5227,13.5444,13.501,13.5281,41600.0
2006-05-22 13:10:00,24.91,24.93,24.91,24.93,33000.0,13.5227,13.5335,13.5227,13.5335,33000.0
2006-05-22 13:20:00,24.93,24.98,24.92,24.95,57800.0,13.5335,13.5607,13.5281,13.5444,57800.0
2006-05-22 13:30:00,24.95,24.96,24.92,24.95,44400.0,13.5444,13.5498,13.5281,13.5444,44400.0
2006-05-22 13:40:00,24.95,24.95,24.91,24.93,90200.0,13.5444,13.5444,13.5227,13.5335,90200.0
2006-05-22 13:50:00,24.93,24.95,24.93,24.94,38600.0,13.5335,13.5444,13.5335,13.539,38600.0
2006-05-22 14:00:00,24.93,24.93,24.88,24.92,43600.0,13.5335,13.5335,13.5064,13.5281,43600.0
2006-05-22 14:10:00,24.91,25.01,24.9,24.98,76400.0,13.5227,13.577,13.5172,13.5607,76400.0
2006-05-22 14:20:00,24.97,24.99,24.96,24.97,47200.0,13.5552,13.5661,13.5498,13.5552,47200.0
2006-05-22 14:30:00,24.97,24.98,24.94,24.95,34800.0,13.5552,13.5607,13.539,13.5444,34800.0
2006-05-22 14:40:00,24.95,24.96,24.91,24.93,39600.0,13.5444,13.5498,13.5227,13.5335,39600.0
2006-05-22 14:50:00,24.93,24.93,24.9,24.93,42800.0,13.5335,13.5335,13.5172,13.5335,42800.0
2006-05-22 15:00:00,24.93,24.97,24.93,24.94,51400.0,13.5335,13.5552,13.5335,13.539,51400.0
2006-05-22 15:10:00,24.94,24.97,24.91,24.93,62800.0,13.539,13.5552,13.5227,13.5335,62800.0
2006-05-22 15:20:00,24.93,24.99,24.93,24.96,64800.0,13.5335,13.5661,13.5335,13.5498,64800.0
2006-05-22 15:30:00,24.97,25.01,24.95,25.01,124600.0,13.5552,13.577,13.5444,13.577,124600.0
2006-05-22 15:40:00,25.0,25.02,24.9,24.96,105600.0,13.5715,13.5824,13.5172,13.5498,105600.0
2006-05-22 15:50:00,24.96,24.96,24.88,24.89,95600.0,13.5498,13.5498,13.5064,13.5118,95600.0
2006-05-23 09:30:00,24.88,24.95,24.88,24.92,109600.0,13.5064,13.5444,13.5064,13.5281,109600.0
2006-05-23 09:40:00,24.93,24.96,24.91,24.94,111600.0,13.5335,13.5498,13.5227,13.539,111600.0
2006-05-23 09:50:00,24.95,25.0,24.93,25.0,76400.0,13.5444,13.5715,13.5335,13.5715,76400.0
2006-05-23 10:00:00,25.0,25.1,25.0,25.05,87600.0,13.5715,13.6258,13.5715,13.5987,87600.0
2006-05-23 10:10:00,25.05,25.1,25.03,25.08,146000.0,13.5987,13.6258,13.5878,13.615,146000.0
2006-05-23 10:20:00,25.08,25.1,25.06,25.1,77600.0,13.615,13.6258,13.6041,13.6258,77600.0
2006-05-23 10:30:00,25.1,25.11,25.09,25.09,387800.0,13.6258,13.6312,13.6204,13.6204,387800.0
2006-05-23 10:40:00,25.1,25.11,25.09,25.1,157800.0,13.6258,13.6312,13.6204,13.6258,157800.0
2006-05-23 10:50:00,25.1,25.12,25.09,25.11,46000.0,13.6258,13.6367,13.6204,13.6312,46000.0
2006-05-23 11:00:00,25.11,25.12,25.06,25.06,187200.0,13.6312,13.6367,13.6041,13.6041,187200.0
2006-05-23 11:10:00,25.06,25.08,25.02,25.05,136200.0,13.6041,13.615,13.5824,13.5987,136200.0
2006-05-23 11:20:00,25.05,25.06,24.99,24.99,96400.0,13.5987,13.6041,13.5661,13.5661,96400.0
2006-05-23 11:30:00,24.99,25.05,24.99,25.0,71200.0,13.5661,13.5987,13.5661,13.5715,71200.0
2006-05-23 11:40:00,25.0,25.03,24.95,24.97,614000.0,13.5715,13.5878,13.5444,13.5552,614000.0
2006-05-23 11:50:00,24.98,25.0,24.95,24.95,89200.0,13.5607,13.5715,13.5444,13.5444,89200.0
2006-05-23 12:00:00,24.95,24.95,24.9,24.92,124600.0,13.5444,13.5444,13.5172,13.5281,124600.0
2006-05-23 12:10:00,24.92,24.95,24.92,24.95,97200.0,13.5281,13.5444,13.5281,13.5444,97200.0
2006-05-23 12:20:00,24.95,24.96,24.92,24.95,202000.0,13.5444,13.5498,13.5281,13.5444,202000.0
2006-05-23 12:30:00,24.95,24.95,24.92,24.94,65800.0,13.5444,13.5444,13.5281,13.539,65800.0
2006-05-23 12:40:00,24.94,24.95,24.92,24.92,49200.0,13.539,13.5444,13.5281,13.5281,49200.0
2006-05-23 12:50:00,24.92,24.95,24.92,24.95,45800.0,13.5281,13.5444,13.5281,13.5444,45800.0
2006-05-23 13:00:00,24.95,24.98,24.95,24.96,58600.0,13.5444,13.5607,13.5444,13.5498,58600.0
2006-05-23 13:10:00,24.97,25.02,24.97,25.0,526200.0,13.5552,13.5824,13.5552,13.5715,526200.0
2006-05-23 13:20:00,25.0,25.03,25.0,25.03,469800.0,13.5715,13.5878,13.5715,13.5878,469800.0
2006-05-23 13:30:00,25.03,25.06,25.02,25.06,369200.0,13.5878,13.6041,13.5824,13.6041,369200.0
2006-05-23 13:40:00,25.05,25.06,25.03,25.04,55800.0,13.5987,13.6041,13.5878,13.5932,55800.0
2006-05-23 13:50:00,25.04,25.05,25.02,25.02,61000.0,13.5932,13.5987,13.5824,13.5824,61000.0
2006-05-23 14:00:00,25.02,25.04,25.02,25.03,136800.0,13.5824,13.5932,13.5824,13.5878,136800.0
2006-05-23 14:10:00,25.03,25.05,25.02,25.04,234400.0,13.5878,13.5987,13.5824,13.5932,234400.0
2006-05-23 14:20:00,25.04,25.06,25.03,25.05,93800.0,13.5932,13.6041,13.5878,13.5987,93800.0
2006-05-23 14:30:00,25.05,25.06,25.03,25.06,780400.0,13.5987,13.6041,13.5878,13.6041,780400.0
2006-05-23 14:40:00,25.05,25.08,25.04,25.06,202800.0,13.5987,13.615,13.5932,13.6041,202800.0
2006-05-23 14:50:00,25.06,25.07,25.04,25.06,204600.0,13.6041,13.6095,13.5932,13.6041,204600.0
2006-05-23 15:00:00,25.06,25.09,25.04,25.09,215800.0,13.6041,13.6204,13.5932,13.6204,215800.0
2006-05-23 15:10:00,25.09,25.16,25.09,25.16,216000.0,13.6204,13.6584,13.6204,13.6584,216000.0
2006-05-23 15:20:00,25.16,25.16,25.15,25.15,300000.0,13.6584,13.6584,13.653,13.653,300000.0
2006-05-23 15:30:00,25.16,25.16,25.1,25.12,139600.0,13.6584,13.6584,13.6258,13.6367,139600.0
2006-05-23 15:40:00,25.12,25.16,25.1,25.16,243000.0,13.6367,13.6584,13.6258,13.6584,243000.0
2006-05-23 15:50:00,25.15,25.16,25.09,25.11,448600.0,13.653,13.6584,13.6204,13.6312,448600.0
2006-05-24 09:30:00,25.11,25.25,25.11,25.2,191200.0,13.6312,13.7072,13.6312,13.6801,191200.0
2006-05-24 09:40:00,25.19,25.23,25.11,25.23,463600.0,13.6747,13.6964,13.6312,13.6964,463600.0
2006-05-24 09:50:00,25.22,25.22,25.05,25.15,196400.0,13.691,13.691,13.5987,13.653,196400.0
2006-05-24 10:00:00,25.16,25.25,25.14,25.16,278400.0,13.6584,13.7072,13.6475,13.6584,278400.0
2006-05-24 10:10:00,25.16,25.18,25.15,25.16,206400.0,13.6584,13.6692,13.653,13.6584,206400.0
2006-05-24 10:20:00,25.16,25.21,25.15,25.18,114400.0,13.6584,13.6855,13.653,13.6692,114400.0
2006-05-24 10:30:00,25.18,25.27,25.17,25.18,287400.0,13.6692,13.7181,13.6638,13.6692,287400.0
2006-05-24 10:40:00,25.18,25.22,25.16,25.21,133000.0,13.6692,13.691,13.6584,13.6855,133000.0
2006-05-24 10:50:00,25.22,25.23,25.18,25.18,138200.0,13.691,13.6964,13.6692,13.6692,138200.0
2006-05-24 11:00:00,25.19,25.22,25.17,25.19,56800.0,13.6747,13.691,13.6638,13.6747,56800.0
2006-05-24 11:10:00,25.2,25.22,25.17,25.18,81000.0,13.6801,13.691,13.6638,13.6692,81000.0
2006-05-24 11:20:00,25.17,25.2,25.16,25.19,234600.0,13.6638,13.6801,13.6584,13.6747,234600.0
2006-05-24 11:30:00,25.19,25.23,25.17,25.21,659800.0,13.6747,13.6964,13.6638,13.6855,659800.0
2006-05-24 11:40:00,25.21,25.25,25.2,25.23,73200.0,13.6855,13.7072,13.6801,13.6964,73200.0
2006-05-24 11:50:00,25.23,25.24,25.19,25.22,96400.0,13.6964,13.7018,13.6747,13.691,96400.0
2006-05-24 12:00:00,25.21,25.23,25.19,25.21,109600.0,13.6855,13.6964,13.6747,13.6855,109600.0
2006-05-24 12:10:00,25.2,25.22,25.17,25.17,298200.0,13.6801,13.691,13.6638,13.6638,298200.0
2006-05-24 12:20:00,25.17,25.17,25.13,25.14,69400.0,13.6638,13.6638,13.6421,13.6475,69400.0
2006-05-24 12:30:00,25.13,25.17,25.1,25.1,114800.0,13.6421,13.6638,13.6258,13.6258,114800.0
2006-05-24 12:40:00,25.1,25.18,25.07,25.18,89000.0,13.6258,13.6692,13.6095,13.6692,89000.0
2006-05-24 12:50:00,25.21,25.21,25.1,25.1,143200.0,13.6855,13.6855,13.6258,13.6258,143200.0
2006-05-24 13:00:00,25.1,25.21,25.06,25.21,112600.0,13.6258,13.6855,13.6041,13.6855,112600.0
2006-05-24 13:10:00,25.22,25.24,25.16,25.18,65000.0,13.691,13.7018,13.6584,13.6692,65000.0
2006-05-24 13:20:00,25.19,25.25,25.19,25.24,138800.0,13.6747,13.7072,13.6747,13.7018,138800.0
2006-05-24 13:30:00,25.25,25.3,25.23,25.29,141400.0,13.7072,13.7344,13.6964,13.729,141400.0
2006-05-24 13:40:00,25.29,25.36,25.24,25.34,143400.0,13.729,13.767,13.7018,13.7561,143400.0
2006-05-24 13:50:00,25.34,25.38,25.31,25.35,102600.0,13.7561,13.7778,13.7398,13.7615,102600.0
2006-05-24 14:00:00,25.35,25.36,25.3,25.3,81200.0,13.7615,13.767,13.7344,13.7344,81200.0
2006-05-24 14:10:00,25.3,25.33,25.29,25.31,70800.0,13.7344,13.7507,13.729,13.7398,70800.0
2006-05-24 14:20:00,25.31,25.32,25.21,25.22,322600.0,13.7398,13.7452,13.6855,13.691,322600.0
2006-05-24 14:30:00,25.22,25.32,25.2,25.3,101800.0,13.691,13.7452,13.6801,13.7344,101800.0
2006-05-24 14:40:00,25.3,25.34,25.29,25.29,685800.0,13.7344,13.7561,13.729,13.729,685800.0
2006-05-24 14:50:00,25.28,25.31,25.24,25.27,91600.0,13.7235,13.7398,13.7018,13.7181,91600.0
2006-05-24 15:00:00,25.28,25.3,25.24,25.28,111000.0,13.7235,13.7344,13.7018,13.7235,111000.0
2006-05-24 15:10:00,25.28,25.3,25.23,25.28,142200.0,13.7235,13.7344,13.6964,13.7235,142200.0
2006-05-24 15:20:00,25.28,25.3,25.27,25.3,114000.0,13.7235,13.7344,13.7181,13.7344,114000.0
2006-05-24 15:30:00,25.3,25.35,25.28,25.34,335600.0,13.7344,13.7615,13.7235,13.7561,335600.0
2006-05-24 15:40:00,25.34,25.35,25.29,25.33,589400.0,13.7561,13.7615,13.729,13.7507,589400.0
2006-05-24 15:50:00,25.33,25.37,25.31,25.33,454800.0,13.7507,13.7724,13.7398,13.7507,454800.0
2006-05-25 09:30:00,25.39,25.45,25.32,25.42,158800.0,13.7832,13.8158,13.7452,13.7995,158800.0
2006-05-25 09:40:00,25.43,25.5,25.4,25.5,136600.0,13.805,13.843,13.7887,13.843,136600.0
2006-05-25 09:50:00,25.5,25.5,25.44,25.45,199800.0,13.843,13.843,13.8104,13.8158,199800.0
2006-05-25 10:00:00,25.46,25.54,25.43,25.54,336400.0,13.8212,13.8647,13.805,13.8647,336400.0
2006-05-25 10:10:00,25.53,25.55,25.46,25.53,227000.0,13.8593,13.8701,13.8212,13.8593,227000.0
2006-05-25 10:20:00,25.52,25.59,25.5,25.57,411600.0,13.8538,13.8918,13.843,13.881,411600.0
2006-05-25 10:30:00,25.57,25.65,25.55,25.56,472000.0,13.881,13.9244,13.8701,13.8755,472000.0
2006-05-25 10:40:00,25.56,25.69,25.56,25.69,244400.0,13.8755,13.9461,13.8755,13.9461,244400.0
2006-05-25 10:50:00,25.69,25.8,25.5,25.76,301200.0,13.9461,14.0058,13.843,13.9841,301200.0
2006-05-25 11:00:00,25.78,25.89,25.76,25.79,319600.0,13.995,14.0547,13.9841,14.0004,319600.0
2006-05-25 11:10:00,25.8,25.8,25.72,25.72,186600.0,14.0058,14.0058,13.9624,13.9624,186600.0
2006-05-25 11:20:00,25.73,25.9,25.72,25.89,624800.0,13.9678,14.0601,13.9624,14.0547,624800.0
2006-05-25 11:30:00,25.89,25.93,25.86,25.9,173400.0,14.0547,14.0764,14.0384,14.0601,173400.0
2006-05-25 11:40:00,25.9,25.99,25.89,25.97,333400.0,14.0601,14.109,14.0547,14.0981,333400.0
2006-05-25 11:50:00,25.97,25.97,25.89,25.93,198200.0,14.0981,14.0981,14.0547,14.0764,198200.0
2006-05-25 12:00:00,25.93,25.93,25.85,25.85,268400.0,14.0764,14.0764,14.033,14.033,268400.0
2006-05-25 12:10:00,25.85,25.9,25.83,25.86,176800.0,14.033,14.0601,14.0221,14.0384,176800.0
2006-05-25 12:20:00,25.86,25.97,25.86,25.93,159800.0,14.0384,14.0981,14.0384,14.0764,159800.0
2006-05-25 12:30:00,25.93,25.95,25.9,25.94,133400.0,14.0764,14.0873,14.0601,14.0818,133400.0
2006-05-25 12:40:00,25.95,25.98,25.92,25.97,147800.0,14.0873,14.1035,14.071,14.0981,147800.0
2006-05-25 12:50:00,25.96,25.99,25.96,25.98,103200.0,14.0927,14.109,14.0927,14.1035,103200.0
2006-05-25 13:00:00,25.98,26.0,25.97,25.98,100600.0,14.1035,14.1144,14.0981,14.1035,100600.0
2006-05-25 13:10:00,25.98,26.0,25.97,25.99,56600.0,14.1035,14.1144,14.0981,14.109,56600.0
2006-05-25 13:20:00,26.0,26.0,25.98,25.99,60600.0,14.1144,14.1144,14.1035,14.109,60600.0
2006-05-25 13:30:00,25.99,25.99,25.96,25.97,96800.0,14.109,14.109,14.0927,14.0981,96800.0
2006-05-25 13:40:00,25.97,25.98,25.96,25.97,77200.0,14.0981,14.1035,14.0927,14.0981,77200.0
2006-05-25 13:50:00,25.97,25.97,25.92,25.96,96000.0,14.0981,14.0981,14.071,14.0927,96000.0
2006-05-25 14:00:00,25.96,25.96,25.93,25.93,65800.0,14.0927,14.0927,14.0764,14.0764,65800.0
2006-05-25 14:10:00,25.93,25.97,25.93,25.96,117600.0,14.0764,14.0981,14.0764,14.0927,117600.0
2006-05-25 14:20:00,25.96,25.99,25.95,25.98,162000.0,14.0927,14.109,14.0873,14.1035,162000.0
2006-05-25 14:30:00,25.98,26.02,25.97,25.99,457200.0,14.1035,14.1253,14.0981,14.109,457200.0
2006-05-25 14:40:00,25.99,26.06,25.99,26.06,169800.0,14.109,14.147,14.109,14.147,169800.0
2006-05-25 14:50:00,26.06,26.06,25.99,26.0,163000.0,14.147,14.147,14.109,14.1144,163000.0
2006-05-25 15:00:00,25.99,26.0,25.93,25.94,105000.0,14.109,14.1144,14.0764,14.0818,105000.0
2006-05-25 15:10:00,25.93,25.94,25.93,25.93,128200.0,14.0764,14.0818,14.0764,14.0764,128200.0
2006-05-25 15:20:00,25.93,26.0,25.91,26.0,148600.0,14.0764,14.1144,14.0655,14.1144,148600.0
2006-05-25 15:30:00,26.0,26.03,25.96,25.96,242200.0,14.1144,14.1307,14.0927,14.0927,242200.0
2006-05-25 15:40:00,25.96,26.01,25.96,26.01,260000.0,14.0927,14.1198,14.0927,14.1198,260000.0
2006-05-25 15:50:00,26.01,26.06,26.01,26.05,337000.0,14.1198,14.147,14.1198,14.1415,337000.0
2006-05-26 09:30:00,25.95,26.05,25.95,25.98,329400.0,14.0873,14.1415,14.0873,14.1035,329400.0
2006-05-26 09:40:00,25.98,25.99,25.95,25.97,74200.0,14.1035,14.109,14.0873,14.0981,74200.0
2006-05-26 09:50:00,25.97,25.98,25.8,25.88,317600.0,14.0981,14.1035,14.0058,14.0493,317600.0
2006-05-26 10:00:00,25.87,26.08,25.87,26.07,310800.0,14.0438,14.1578,14.0438,14.1524,310800.0
2006-05-26 10:10:00,26.07,26.07,25.99,25.99,121200.0,14.1524,14.1524,14.109,14.109,121200.0
2006-05-26 10:20:00,25.99,26.05,25.94,25.97,137200.0,14.109,14.1415,14.0818,14.0981,137200.0
2006-05-26 10:30:00,25.97,25.99,25.93,25.95,96200.0,14.0981,14.109,14.0764,14.0873,96200.0
2006-05-26 10:40:00,25.95,25.98,25.9,25.95,80400.0,14.0873,14.1035,14.0601,14.0873,80400.0
2006-05-26 10:50:00,25.94,25.95,25.9,25.9,74200.0,14.0818,14.0873,14.0601,14.0601,74200.0
2006-05-26 11:00:00,25.9,25.95,25.88,25.93,83800.0,14.0601,14.0873,14.0493,14.0764,83800.0
2006-05-26 11:10:00,25.93,25.95,25.92,25.93,53600.0,14.0764,14.0873,14.071,14.0764,53600.0
2006-05-26 11:20:00,25.93,25.97,25.92,25.95,62000.0,14.0764,14.0981,14.071,14.0873,62000.0
2006-05-26 11:30:00,25.95,25.95,25.87,25.92,155800.0,14.0873,14.0873,14.0438,14.071,155800.0
2006-05-26 11:40:00,25.92,25.92,25.88,25.88,60800.0,14.071,14.071,14.0493,14.0493,60800.0
2006-05-26 11:50:00,25.88,25.89,25.84,25.87,74000.0,14.0493,14.0547,14.0275,14.0438,74000.0
2006-05-26 12:00:00,25.86,25.86,25.82,25.83,64000.0,14.0384,14.0384,14.0167,14.0221,64000.0
2006-05-26 12:10:00,25.84,25.86,25.83,25.86,53000.0,14.0275,14.0384,14.0221,14.0384,53000.0
2006-05-26 12:20:00,25.86,25.9,25.85,25.88,104800.0,14.0384,14.0601,14.033,14.0493,104800.0
2006-05-26 12:30:00,25.88,25.9,25.86,25.9,53200.0,14.0493,14.0601,14.0384,14.0601,53200.0
2006-05-26 12:40:00,25.91,25.93,25.86,25.89,106400.0,14.0655,14.0764,14.0384,14.0547,106400.0
2006-05-26 12:50:00,25.9,25.91,25.86,25.89,38000.0,14.0601,14.0655,14.0384,14.0547,38000.0
2006-05-26 13:00:00,25.89,25.91,25.87,25.87,36400.0,14.0547,14.0655,14.0438,14.0438,36400.0
2006-05-26 13:10:00,25.87,25.88,25.84,25.86,48400.0,14.0438,14.0493,14.0275,14.0384,48400.0
2006-05-26 13:20:00,25.86,25.88,25.84,25.86,47000.0,14.0384,14.0493,14.0275,14.0384,47000.0
2006-05-26 13:30:00,25.87,25.88,25.85,25.86,49200.0,14.0438,14.0493,14.033,14.0384,49200.0
2006-05-26 13:40:00,25.86,25.88,25.85,25.88,85400.0,14.0384,14.0493,14.033,14.0493,85400.0
2006-05-26 13:50:00,25.86,25.88,25.85,25.86,29000.0,14.0384,14.0493,14.033,14.0384,29000.0
2006-05-26 14:00:00,25.86,25.86,25.83,25.83,43400.0,14.0384,14.0384,14.0221,14.0221,43400.0
2006-05-26 14:10:00,25.82,25.83,25.79,25.79,129600.0,14.0167,14.0221,14.0004,14.0004,129600.0
2006-05-26 14:20:00,25.8,25.81,25.78,25.79,65000.0,14.0058,14.0113,13.995,14.0004,65000.0
2006-05-26 14:30:00,25.79,25.82,25.79,25.81,104400.0,14.0004,14.0167,14.0004,14.0113,104400.0
2006-05-26 14:40:00,25.81,25.82,25.79,25.8,58800.0,14.0113,14.0167,14.0004,14.0058,58800.0
2006-05-26 14:50:00,25.8,25.82,25.8,25.82,52000.0,14.0058,14.0167,14.0058,14.0167,52000.0
2006-05-26 15:00:00,25.82,25.85,25.8,25.85,73800.0,14.0167,14.033,14.0058,14.033,73800.0
2006-05-26 15:10:00,25.84,25.86,25.84,25.85,59200.0,14.0275,14.0384,14.0275,14.033,59200.0
2006-05-26 15:20:00,25.85,25.9,25.85,25.88,51800.0,14.033,14.0601,14.033,14.0493,51800.0
2006-05-26 15:30:00,25.89,25.93,25.88,25.92,58600.0,14.0547,14.0764,14.0493,14.071,58600.0
2006-05-26 15:40:00,25.93,25.95,25.92,25.93,65200.0,14.0764,14.0873,14.071,14.0764,65200.0
2006-05-26 15:50:00,25.93,25.93,25.9,25.9,97600.0,14.0764,14.0764,14.0601,14.0601,97600.0
2006-05-30 09:30:00,25.79,25.84,25.79,25.83,168400.0,14.0004,14.0275,14.0004,14.0221,168400.0
2006-05-30 09:40:00,25.82,25.88,25.8,25.82,74200.0,14.0167,14.0493,14.0058,14.0167,74200.0
2006-05-30 09:50:00,25.81,25.86,25.76,25.86,158400.0,14.0113,14.0384,13.9841,14.0384,158400.0
2006-05-30 10:00:00,25.86,25.91,25.81,25.84,189000.0,14.0384,14.0655,14.0113,14.0275,189000.0
2006-05-30 10:10:00,25.84,25.86,25.76,25.84,107600.0,14.0275,14.0384,13.9841,14.0275,107600.0
2006-05-30 10:20:00,25.84,25.86,25.8,25.8,101400.0,14.0275,14.0384,14.0058,14.0058,101400.0
2006-05-30 10:30:00,25.79,25.8,25.75,25.77,87600.0,14.0004,14.0058,13.9787,13.9895,87600.0
2006-05-30 10:40:00,25.77,25.84,25.76,25.84,74800.0,13.9895,14.0275,13.9841,14.0275,74800.0
2006-05-30 10:50:00,25.84,25.91,25.84,25.91,80800.0,14.0275,14.0655,14.0275,14.0655,80800.0
2006-05-30 11:00:00,25.91,25.93,25.89,25.93,55000.0,14.0655,14.0764,14.0547,14.0764,55000.0
2006-05-30 11:10:00,25.93,25.95,25.92,25.92,63600.0,14.0764,14.0873,14.071,14.071,63600.0
2006-05-30 11:20:00,25.92,25.95,25.9,25.95,55000.0,14.071,14.0873,14.0601,14.0873,55000.0
2006-05-30 11:30:00,25.95,26.0,25.95,26.0,92600.0,14.0873,14.1144,14.0873,14.1144,92600.0
2006-05-30 11:40:00,26.0,26.0,25.98,25.98,73800.0,14.1144,14.1144,14.1035,14.1035,73800.0
2006-05-30 11:50:00,25.98,26.0,25.96,25.97,68400.0,14.1035,14.1144,14.0927,14.0981,68400.0
2006-05-30 12:00:00,25.97,25.99,25.96,25.98,148200.0,14.0981,14.109,14.0927,14.1035,148200.0
2006-05-30 12:10:00,25.98,26.0,25.98,25.99,36000.0,14.1035,14.1144,14.1035,14.109,36000.0
2006-05-30 12:20:00,25.99,26.0,25.99,26.0,28800.0,14.109,14.1144,14.109,14.1144,28800.0
2006-05-30 12:30:00,26.0,26.0,25.98,26.0,45800.0,14.1144,14.1144,14.1035,14.1144,45800.0
2006-05-30 12:40:00,25.99,26.0,25.99,26.0,33600.0,14.109,14.1144,14.109,14.1144,33600.0
2006-05-30 12:50:00,26.0,26.0,25.93,25.93,66400.0,14.1144,14.1144,14.0764,14.0764,66400.0
2006-05-30 13:00:00,25.95,25.96,25.91,25.95,30200.0,14.0873,14.0927,14.0655,14.0873,30200.0
2006-05-30 13:10:00,25.96,26.0,25.96,26.0,27400.0,14.0927,14.1144,14.0927,14.1144,27400.0
2006-05-30 13:20:00,26.0,26.0,25.96,25.98,48800.0,14.1144,14.1144,14.0927,14.1035,48800.0
2006-05-30 13:30:00,25.98,26.0,25.98,26.0,47800.0,14.1035,14.1144,14.1035,14.1144,47800.0
2006-05-30 13:40:00,26.0,26.0,25.97,25.98,74600.0,14.1144,14.1144,14.0981,14.1035,74600.0
2006-05-30 13:50:00,25.98,26.0,25.98,26.0,43600.0,14.1035,14.1144,14.1035,14.1144,43600.0
2006-05-30 14:00:00,26.0,26.0,25.96,25.97,71000.0,14.1144,14.1144,14.0927,14.0981,71000.0
2006-05-30 14:10:00,25.97,25.97,25.93,25.94,68400.0,14.0981,14.0981,14.0764,14.0818,68400.0
2006-05-30 14:20:00,25.95,25.95,25.9,25.91,67800.0,14.0873,14.0873,14.0601,14.0655,67800.0
2006-05-30 14:30:00,25.91,25.92,25.9,25.91,50000.0,14.0655,14.071,14.0601,14.0655,50000.0
2006-05-30 14:40:00,25.91,25.92,25.89,25.91,80600.0,14.0655,14.071,14.0547,14.0655,80600.0
2006-05-30 14:50:00,25.92,25.93,25.9,25.93,48200.0,14.071,14.0764,14.0601,14.0764,48200.0
2006-05-30 15:00:00,25.92,25.93,25.91,25.91,114200.0,14.071,14.0764,14.0655,14.0655,114200.0
2006-05-30 15:10:00,25.91,25.92,25.9,25.9,104600.0,14.0655,14.071,14.0601,14.0601,104600.0
2006-05-30 15:20:00,25.9,25.94,25.9,25.93,69200.0,14.0601,14.0818,14.0601,14.0764,69200.0
2006-05-30 15:30:00,25.93,25.93,25.91,25.91,98200.0,14.0764,14.0764,14.0655,14.0655,98200.0
2006-05-30 15:40:00,25.91,25.91,25.89,25.89,85400.0,14.0655,14.0655,14.0547,14.0547,85400.0
2006-05-30 15:50:00,25.89,25.92,25.87,25.87,102200.0,14.0547,14.071,14.0438,14.0438,102200.0
2006-05-31 09:30:00,25.82,25.92,25.81,25.82,127600.0,14.0167,14.071,14.0113,14.0167,127600.0
2006-05-31 09:40:00,25.81,25.86,25.81,25.85,37600.0,14.0113,14.0384,14.0113,14.033,37600.0
2006-05-31 09:50:00,25.87,25.9,25.81,25.81,57000.0,14.0438,14.0601,14.0113,14.0113,57000.0
2006-05-31 10:00:00,25.8,25.82,25.77,25.82,95400.0,14.0058,14.0167,13.9895,14.0167,95400.0
2006-05-31 10:10:00,25.83,25.86,25.83,25.84,54600.0,14.0221,14.0384,14.0221,14.0275,54600.0
2006-05-31 10:20:00,25.84,25.89,25.84,25.86,52000.0,14.0275,14.0547,14.0275,14.0384,52000.0
2006-05-31 10:30:00,25.86,25.97,25.86,25.95,59200.0,14.0384,14.0981,14.0384,14.0873,59200.0
2006-05-31 10:40:00,25.96,25.96,25.89,25.93,30600.0,14.0927,14.0927,14.0547,14.0764,30600.0
2006-05-31 10:50:00,25.93,25.93,25.9,25.9,35200.0,14.0764,14.0764,14.0601,14.0601,35200.0
2006-05-31 11:00:00,25.91,25.93,25.83,25.83,72200.0,14.0655,14.0764,14.0221,14.0221,72200.0
2006-05-31 11:10:00,25.83,25.83,25.79,25.79,39200.0,14.0221,14.0221,14.0004,14.0004,39200.0
2006-05-31 11:20:00,25.79,25.85,25.79,25.84,45400.0,14.0004,14.033,14.0004,14.0275,45400.0
2006-05-31 11:30:00,25.85,25.88,25.83,25.86,54800.0,14.033,14.0493,14.0221,14.0384,54800.0
2006-05-31 11:40:00,25.86,25.88,25.86,25.86,27600.0,14.0384,14.0493,14.0384,14.0384,27600.0
2006-05-31 11:50:00,25.86,25.88,25.83,25.84,74000.0,14.0384,14.0493,14.0221,14.0275,74000.0
2006-05-31 12:00:00,25.85,25.85,25.8,25.82,50200.0,14.033,14.033,14.0058,14.0167,50200.0
2006-05-31 12:10:00,25.82,25.84,25.81,25.82,34400.0,14.0167,14.0275,14.0113,14.0167,34400.0
2006-05-31 12:20:00,25.82,25.86,25.81,25.85,46200.0,14.0167,14.0384,14.0113,14.033,46200.0
2006-05-31 12:30:00,25.86,25.88,25.85,25.85,27000.0,14.0384,14.0493,14.033,14.033,27000.0
2006-05-31 12:40:00,25.85,25.91,25.85,25.9,22600.0,14.033,14.0655,14.033,14.0601,22600.0
2006-05-31 12:50:00,25.9,25.91,25.89,25.9,18400.0,14.0601,14.0655,14.0547,14.0601,18400.0
2006-05-31 13:00:00,25.9,25.92,25.9,25.92,45000.0,14.0601,14.071,14.0601,14.071,45000.0
2006-05-31 13:10:00,25.92,25.93,25.9,25.92,24800.0,14.071,14.0764,14.0601,14.071,24800.0
2006-05-31 13:20:00,25.92,25.92,25.9,25.92,25200.0,14.071,14.071,14.0601,14.071,25200.0
2006-05-31 13:30:00,25.92,25.95,25.92,25.95,36000.0,14.071,14.0873,14.071,14.0873,36000.0
2006-05-31 13:40:00,25.95,25.95,25.93,25.94,24800.0,14.0873,14.0873,14.0764,14.0818,24800.0
2006-05-31 13:50:00,25.93,25.94,25.9,25.91,32400.0,14.0764,14.0818,14.0601,14.0655,32400.0
2006-05-31 14:00:00,25.92,25.93,25.87,25.89,69800.0,14.071,14.0764,14.0438,14.0547,69800.0
2006-05-31 14:10:00,25.9,25.91,25.8,25.86,87600.0,14.0601,14.0655,14.0058,14.0384,87600.0
2006-05-31 14:20:00,25.85,25.9,25.82,25.86,82600.0,14.033,14.0601,14.0167,14.0384,82600.0
2006-05-31 14:30:00,25.86,25.92,25.85,25.89,69200.0,14.0384,14.071,14.033,14.0547,69200.0
2006-05-31 14:40:00,25.88,25.9,25.83,25.88,72400.0,14.0493,14.0601,14.0221,14.0493,72400.0
2006-05-31 14:50:00,25.88,25.89,25.85,25.87,59400.0,14.0493,14.0547,14.033,14.0438,59400.0
2006-05-31 15:00:00,25.87,25.89,25.86,25.87,85800.0,14.0438,14.0547,14.0384,14.0438,85800.0
2006-05-31 15:10:00,25.87,25.89,25.86,25.88,73000.0,14.0438,14.0547,14.0384,14.0493,73000.0
2006-05-31 15:20:00,25.88,25.93,25.88,25.9,92800.0,14.0493,14.0764,14.0493,14.0601,92800.0
2006-05-31 15:30:00,25.9,25.92,25.88,25.89,58000.0,14.0601,14.071,14.0493,14.0547,58000.0
2006-05-31 15:40:00,25.89,25.95,25.89,25.95,217000.0,14.0547,14.0873,14.0547,14.0873,217000.0
2006-05-31 15:50:00,25.95,25.98,25.95,25.96,167400.0,14.0873,14.1035,14.0873,14.0927,167400.0
2006-06-01 09:30:00,25.89,25.95,25.87,25.93,91400.0,14.0547,14.0873,14.0438,14.0764,91400.0
2006-06-01 09:40:00,25.93,26.0,25.92,26.0,89800.0,14.0764,14.1144,14.071,14.1144,89800.0
2006-06-01 09:50:00,26.0,26.0,25.91,25.97,80400.0,14.1144,14.1144,14.0655,14.0981,80400.0
2006-06-01 10:00:00,25.98,25.98,25.86,25.86,74800.0,14.1035,14.1035,14.0384,14.0384,74800.0
2006-06-01 10:10:00,25.87,25.96,25.86,25.92,60800.0,14.0438,14.0927,14.0384,14.071,60800.0
2006-06-01 10:20:00,25.9,25.93,25.87,25.92,42200.0,14.0601,14.0764,14.0438,14.071,42200.0
2006-06-01 10:30:00,25.93,25.93,25.89,25.93,47200.0,14.0764,14.0764,14.0547,14.0764,47200.0
2006-06-01 10:40:00,25.93,25.93,25.86,25.88,44800.0,14.0764,14.0764,14.0384,14.0493,44800.0
2006-06-01 10:50:00,25.88,25.89,25.86,25.86,69000.0,14.0493,14.0547,14.0384,14.0384,69000.0
2006-06-01 11:00:00,25.87,25.88,25.83,25.84,115000.0,14.0438,14.0493,14.0221,14.0275,115000.0
2006-06-01 11:10:00,25.85,25.85,25.8,25.81,97200.0,14.033,14.033,14.0058,14.0113,97200.0
2006-06-01 11:20:00,25.81,25.81,25.78,25.79,83000.0,14.0113,14.0113,13.995,14.0004,83000.0
2006-06-01 11:30:00,25.78,25.8,25.78,25.78,68800.0,13.995,14.0058,13.995,13.995,68800.0
2006-06-01 11:40:00,25.78,25.8,25.77,25.78,55800.0,13.995,14.0058,13.9895,13.995,55800.0
2006-06-01 11:50:00,25.78,25.79,25.77,25.77,46000.0,13.995,14.0004,13.9895,13.9895,46000.0
2006-06-01 12:00:00,25.77,25.78,25.76,25.77,43000.0,13.9895,13.995,13.9841,13.9895,43000.0
2006-06-01 12:10:00,25.77,25.8,25.77,25.8,24200.0,13.9895,14.0058,13.9895,14.0058,24200.0
2006-06-01 12:20:00,25.79,25.83,25.79,25.83,25000.0,14.0004,14.0221,14.0004,14.0221,25000.0
2006-06-01 12:30:00,25.82,25.87,25.82,25.84,55600.0,14.0167,14.0438,14.0167,14.0275,55600.0
2006-06-01 12:40:00,25.83,25.84,25.81,25.84,28200.0,14.0221,14.0275,14.0113,14.0275,28200.0
2006-06-01 12:50:00,25.84,25.85,25.83,25.83,25000.0,14.0275,14.033,14.0221,14.0221,25000.0
2006-06-01 13:00:00,25.83,25.83,25.81,25.82,25600.0,14.0221,14.0221,14.0113,14.0167,25600.0
2006-06-01 13:10:00,25.82,25.82,25.81,25.81,18400.0,14.0167,14.0167,14.0113,14.0113,18400.0
2006-06-01 13:20:00,25.81,25.82,25.8,25.82,29200.0,14.0113,14.0167,14.0058,14.0167,29200.0
2006-06-01 13:30:00,25.82,25.86,25.82,25.86,66000.0,14.0167,14.0384,14.0167,14.0384,66000.0
2006-06-01 13:40:00,25.86,25.89,25.83,25.88,56200.0,14.0384,14.0547,14.0221,14.0493,56200.0
2006-06-01 13:50:00,25.89,25.92,25.88,25.92,44200.0,14.0547,14.071,14.0493,14.071,44200.0
2006-06-01 14:00:00,25.92,25.93,25.86,25.88,84800.0,14.071,14.0764,14.0384,14.0493,84800.0
2006-06-01 14:10:00,25.88,25.91,25.86,25.91,53800.0,14.0493,14.0655,14.0384,14.0655,53800.0
2006-06-01 14:20:00,25.91,25.93,25.9,25.91,25800.0,14.0655,14.0764,14.0601,14.0655,25800.0
2006-06-01 14:30:00,25.91,25.93,25.89,25.91,36400.0,14.0655,14.0764,14.0547,14.0655,36400.0
2006-06-01 14:40:00,25.92,25.95,25.89,25.93,46200.0,14.071,14.0873,14.0547,14.0764,46200.0
2006-06-01 14:50:00,25.94,25.95,25.93,25.93,31000.0,14.0818,14.0873,14.0764,14.0764,31000.0
2006-06-01 15:00:00,25.93,25.93,25.91,25.91,33600.0,14.0764,14.0764,14.0655,14.0655,33600.0
2006-06-01 15:10:00,25.9,25.91,25.86,25.88,49400.0,14.0601,14.0655,14.0384,14.0493,49400.0
2006-06-01 15:20:00,25.87,25.91,25.87,25.9,156600.0,14.0438,14.0655,14.0438,14.0601,156600.0
2006-06-01 15:30:00,25.9,25.91,25.9,25.91,48400.0,14.0601,14.0655,14.0601,14.0655,48400.0
2006-06-01 15:40:00,25.91,25.93,25.88,25.89,116200.0,14.0655,14.0764,14.0493,14.0547,116200.0
2006-06-01 15:50:00,25.89,25.91,25.89,25.9,164600.0,14.0547,14.0655,14.0547,14.0601,164600.0
2006-06-02 09:30:00,25.87,25.94,25.8,25.86,103400.0,14.0438,14.0818,14.0058,14.0384,103400.0
2006-06-02 09:40:00,25.86,25.91,25.8,25.91,115800.0,14.0384,14.0655,14.0058,14.0655,115800.0
2006-06-02 09:50:00,25.91,25.92,25.81,25.85,86400.0,14.0655,14.071,14.0113,14.033,86400.0
2006-06-02 10:00:00,25.85,25.89,25.83,25.88,69200.0,14.033,14.0547,14.0221,14.0493,69200.0
2006-06-02 10:10:00,25.89,25.95,25.89,25.94,57000.0,14.0547,14.0873,14.0547,14.0818,57000.0
2006-06-02 10:20:00,25.94,26.13,25.93,26.11,209800.0,14.0818,14.185,14.0764,14.1741,209800.0
2006-06-02 10:30:00,26.11,26.15,26.08,26.1,215200.0,14.1741,14.1958,14.1578,14.1687,215200.0
2006-06-02 10:40:00,26.1,26.13,26.08,26.09,128200.0,14.1687,14.185,14.1578,14.1633,128200.0
2006-06-02 10:50:00,26.09,26.1,26.04,26.04,51200.0,14.1633,14.1687,14.1361,14.1361,51200.0
2006-06-02 11:00:00,26.05,26.07,25.98,26.01,60400.0,14.1415,14.1524,14.1035,14.1198,60400.0
2006-06-02 11:10:00,26.01,26.03,25.96,25.96,47600.0,14.1198,14.1307,14.0927,14.0927,47600.0
2006-06-02 11:20:00,25.97,26.0,25.96,25.97,38800.0,14.0981,14.1144,14.0927,14.0981,38800.0
2006-06-02 11:30:00,25.98,25.98,25.92,25.94,149000.0,14.1035,14.1035,14.071,14.0818,149000.0
2006-06-02 11:40:00,25.94,25.94,25.86,25.87,63200.0,14.0818,14.0818,14.0384,14.0438,63200.0
2006-06-02 11:50:00,25.87,25.91,25.84,25.9,56000.0,14.0438,14.0655,14.0275,14.0601,56000.0
2006-06-02 12:00:00,25.9,25.91,25.86,25.91,80800.0,14.0601,14.0655,14.0384,14.0655,80800.0
2006-06-02 12:10:00,25.92,25.94,25.91,25.93,34400.0,14.071,14.0818,14.0655,14.0764,34400.0
2006-06-02 12:20:00,25.93,25.95,25.93,25.93,50800.0,14.0764,14.0873,14.0764,14.0764,50800.0
2006-06-02 12:30:00,25.92,25.97,25.9,25.97,81200.0,14.071,14.0981,14.0601,14.0981,81200.0
2006-06-02 12:40:00,25.96,25.97,25.92,25.93,48800.0,14.0927,14.0981,14.071,14.0764,48800.0
2006-06-02 12:50:00,25.94,25.97,25.89,25.91,94800.0,14.0818,14.0981,14.0547,14.0655,94800.0
2006-06-02 13:00:00,25.91,25.93,25.91,25.91,43600.0,14.0655,14.0764,14.0655,14.0655,43600.0
2006-06-02 13:10:00,25.9,25.9,25.88,25.88,46200.0,14.0601,14.0601,14.0493,14.0493,46200.0
2006-06-02 13:20:00,25.88,25.93,25.87,25.93,64200.0,14.0493,14.0764,14.0438,14.0764,64200.0
2006-06-02 13:30:00,25.93,25.93,25.89,25.89,90000.0,14.0764,14.0764,14.0547,14.0547,90000.0
2006-06-02 13:40:00,25.89,25.9,25.85,25.86,52400.0,14.0547,14.0601,14.033,14.0384,52400.0
2006-06-02 13:50:00,25.87,25.91,25.84,25.86,83200.0,14.0438,14.0655,14.0275,14.0384,83200.0
2006-06-02 14:00:00,25.86,25.88,25.85,25.86,66800.0,14.0384,14.0493,14.033,14.0384,66800.0
2006-06-02 14:10:00,25.86,25.87,25.84,25.87,53600.0,14.0384,14.0438,14.0275,14.0438,53600.0
2006-06-02 14:20:00,25.87,25.89,25.86,25.86,34200.0,14.0438,14.0547,14.0384,14.0384,34200.0
2006-06-02 14:30:00,25.86,25.92,25.85,25.92,86800.0,14.0384,14.071,14.033,14.071,86800.0
2006-06-02 14:40:00,25.92,25.96,25.91,25.94,81800.0,14.071,14.0927,14.0655,14.0818,81800.0
2006-06-02 14:50:00,25.94,25.94,25.91,25.93,51600.0,14.0818,14.0818,14.0655,14.0764,51600.0
2006-06-02 15:00:00,25.93,25.93,25.88,25.91,73000.0,14.0764,14.0764,14.0493,14.0655,73000.0
2006-06-02 15:10:00,25.9,25.93,25.89,25.93,48600.0,14.0601,14.0764,14.0547,14.0764,48600.0
2006-06-02 15:20:00,25.93,25.94,25.92,25.93,58000.0,14.0764,14.0818,14.071,14.0764,58000.0
2006-06-02 15:30:00,25.93,25.98,25.92,25.96,95000.0,14.0764,14.1035,14.071,14.0927,95000.0
2006-06-02 15:40:00,25.96,25.99,25.93,25.93,129400.0,14.0927,14.109,14.0764,14.0764,129400.0
2006-06-02 15:50:00,25.93,25.98,25.93,25.95,242600.0,14.0764,14.1035,14.0764,14.0873,242600.0
2006-06-05 09:30:00,25.6,25.75,25.48,25.6,429600.0,13.8973,13.9787,13.8321,13.8973,429600.0
2006-06-05 09:40:00,25.6,25.78,25.6,25.78,100800.0,13.8973,13.995,13.8973,13.995,100800.0
2006-06-05 09:50:00,25.78,25.84,25.75,25.82,68800.0,13.995,14.0275,13.9787,14.0167,68800.0
2006-06-05 10:00:00,25.82,25.83,25.67,25.72,120000.0,14.0167,14.0221,13.9353,13.9624,120000.0
2006-06-05 10:10:00,25.72,25.85,25.72,25.85,57200.0,13.9624,14.033,13.9624,14.033,57200.0
2006-06-05 10:20:00,25.84,25.93,25.84,25.92,91600.0,14.0275,14.0764,14.0275,14.071,91600.0
2006-06-05 10:30:00,25.92,25.95,25.91,25.93,62800.0,14.071,14.0873,14.0655,14.0764,62800.0
2006-06-05 10:40:00,25.93,25.93,25.88,25.89,72400.0,14.0764,14.0764,14.0493,14.0547,72400.0
2006-06-05 10:50:00,25.89,25.91,25.86,25.88,43000.0,14.0547,14.0655,14.0384,14.0493,43000.0
2006-06-05 11:00:00,25.86,25.9,25.86,25.9,34800.0,14.0384,14.0601,14.0384,14.0601,34800.0
2006-06-05 11:10:00,25.9,25.9,25.82,25.82,53400.0,14.0601,14.0601,14.0167,14.0167,53400.0
2006-06-05 11:20:00,25.82,25.83,25.78,25.78,51600.0,14.0167,14.0221,13.995,13.995,51600.0
2006-06-05 11:30:00,25.79,25.8,25.77,25.77,50000.0,14.0004,14.0058,13.9895,13.9895,50000.0
2006-06-05 11:40:00,25.78,25.8,25.77,25.79,29800.0,13.995,14.0058,13.9895,14.0004,29800.0
2006-06-05 11:50:00,25.79,25.82,25.78,25.82,21400.0,14.0004,14.0167,13.995,14.0167,21400.0
2006-06-05 12:00:00,25.82,25.89,25.82,25.87,54600.0,14.0167,14.0547,14.0167,14.0438,54600.0
2006-06-05 12:10:00,25.87,25.87,25.84,25.85,57200.0,14.0438,14.0438,14.0275,14.033,57200.0
2006-06-05 12:20:00,25.85,25.85,25.82,25.83,28200.0,14.033,14.033,14.0167,14.0221,28200.0
2006-06-05 12:30:00,25.82,25.84,25.82,25.84,33800.0,14.0167,14.0275,14.0167,14.0275,33800.0
2006-06-05 12:40:00,25.84,25.86,25.84,25.84,38600.0,14.0275,14.0384,14.0275,14.0275,38600.0
2006-06-05 12:50:00,25.85,25.85,25.82,25.84,22800.0,14.033,14.033,14.0167,14.0275,22800.0
2006-06-05 13:00:00,25.84,25.85,25.83,25.85,17000.0,14.0275,14.033,14.0221,14.033,17000.0
2006-06-05 13:10:00,25.85,25.85,25.81,25.83,35800.0,14.033,14.033,14.0113,14.0221,35800.0
2006-06-05 13:20:00,25.82,25.83,25.79,25.8,50800.0,14.0167,14.0221,14.0004,14.0058,50800.0
2006-06-05 13:30:00,25.8,25.81,25.79,25.8,29000.0,14.0058,14.0113,14.0004,14.0058,29000.0
2006-06-05 13:40:00,25.8,25.8,25.77,25.77,37400.0,14.0058,14.0058,13.9895,13.9895,37400.0
2006-06-05 13:50:00,25.77,25.79,25.77,25.78,56800.0,13.9895,14.0004,13.9895,13.995,56800.0
2006-06-05 14:00:00,25.78,25.79,25.75,25.75,39800.0,13.995,14.0004,13.9787,13.9787,39800.0
2006-06-05 14:10:00,25.75,25.77,25.72,25.73,57600.0,13.9787,13.9895,13.9624,13.9678,57600.0
2006-06-05 14:20:00,25.73,25.73,25.7,25.72,80000.0,13.9678,13.9678,13.9515,13.9624,80000.0
2006-06-05 14:30:00,25.72,25.72,25.61,25.62,115200.0,13.9624,13.9624,13.9027,13.9081,115200.0
2006-06-05 14:40:00,25.63,25.72,25.61,25.72,79600.0,13.9135,13.9624,13.9027,13.9624,79600.0
2006-06-05 14:50:00,25.72,25.75,25.7,25.71,61800.0,13.9624,13.9787,13.9515,13.957,61800.0
2006-06-05 15:00:00,25.7,25.75,25.67,25.73,85600.0,13.9515,13.9787,13.9353,13.9678,85600.0
2006-06-05 15:10:00,25.73,25.74,25.66,25.72,70600.0,13.9678,13.9733,13.9298,13.9624,70600.0
2006-06-05 15:20:00,25.72,25.73,25.68,25.68,87400.0,13.9624,13.9678,13.9407,13.9407,87400.0
2006-06-05 15:30:00,25.68,25.74,25.68,25.74,98000.0,13.9407,13.9733,13.9407,13.9733,98000.0
2006-06-05 15:40:00,25.73,25.73,25.6,25.62,125200.0,13.9678,13.9678,13.8973,13.9081,125200.0
2006-06-05 15:50:00,25.63,25.67,25.62,25.66,148200.0,13.9135,13.9353,13.9081,13.9298,148200.0
2006-06-06 09:30:00,25.72,25.85,25.72,25.73,62000.0,13.9624,14.033,13.9624,13.9678,62000.0
2006-06-06 09:40:00,25.74,25.8,25.73,25.75,60200.0,13.9733,14.0058,13.9678,13.9787,60200.0
2006-06-06 09:50:00,25.73,25.86,25.73,25.82,96800.0,13.9678,14.0384,13.9678,14.0167,96800.0
2006-06-06 10:00:00,25.82,25.82,25.75,25.78,40800.0,14.0167,14.0167,13.9787,13.995,40800.0
2006-06-06 10:10:00,25.78,25.89,25.75,25.88,92200.0,13.995,14.0547,13.9787,14.0493,92200.0
2006-06-06 10:20:00,25.86,25.89,25.79,25.81,55800.0,14.0384,14.0547,14.0004,14.0113,55800.0
2006-06-06 10:30:00,25.8,25.81,25.74,25.74,27600.0,14.0058,14.0113,13.9733,13.9733,27600.0
2006-06-06 10:40:00,25.74,25.78,25.7,25.7,39600.0,13.9733,13.995,13.9515,13.9515,39600.0
2006-06-06 10:50:00,25.7,25.74,25.7,25.7,23200.0,13.9515,13.9733,13.9515,13.9515,23200.0
2006-06-06 11:00:00,25.71,25.74,25.68,25.73,48400.0,13.957,13.9733,13.9407,13.9678,48400.0
2006-06-06 11:10:00,25.72,25.72,25.65,25.71,55000.0,13.9624,13.9624,13.9244,13.957,55000.0
2006-06-06 11:20:00,25.71,25.71,25.63,25.64,30200.0,13.957,13.957,13.9135,13.919,30200.0
2006-06-06 11:30:00,25.64,25.65,25.57,25.57,53400.0,13.919,13.9244,13.881,13.881,53400.0
2006-06-06 11:40:00,25.58,25.66,25.58,25.65,41800.0,13.8864,13.9298,13.8864,13.9244,41800.0
2006-06-06 11:50:00,25.65,25.74,25.65,25.73,47200.0,13.9244,13.9733,13.9244,13.9678,47200.0
2006-06-06 12:00:00,25.74,25.8,25.73,25.79,62000.0,13.9733,14.0058,13.9678,14.0004,62000.0
2006-06-06 12:10:00,25.79,25.87,25.79,25.86,65800.0,14.0004,14.0438,14.0004,14.0384,65800.0
2006-06-06 12:20:00,25.85,25.86,25.78,25.78,63600.0,14.033,14.0384,13.995,13.995,63600.0
2006-06-06 12:30:00,25.79,25.84,25.79,25.84,66000.0,14.0004,14.0275,14.0004,14.0275,66000.0
2006-06-06 12:40:00,25.82,25.87,25.82,25.82,84400.0,14.0167,14.0438,14.0167,14.0167,84400.0
2006-06-06 12:50:00,25.82,25.93,25.81,25.91,55600.0,14.0167,14.0764,14.0113,14.0655,55600.0
2006-06-06 13:00:00,25.9,25.9,25.82,25.84,45800.0,14.0601,14.0601,14.0167,14.0275,45800.0
2006-06-06 13:10:00,25.82,25.82,25.8,25.81,29800.0,14.0167,14.0167,14.0058,14.0113,29800.0
2006-06-06 13:20:00,25.81,25.83,25.79,25.8,49400.0,14.0113,14.0221,14.0004,14.0058,49400.0
2006-06-06 13:30:00,25.8,25.83,25.76,25.77,57200.0,14.0058,14.0221,13.9841,13.9895,57200.0
2006-06-06 13:40:00,25.77,25.77,25.7,25.72,74000.0,13.9895,13.9895,13.9515,13.9624,74000.0
2006-06-06 13:50:00,25.71,25.75,25.71,25.73,41400.0,13.957,13.9787,13.957,13.9678,41400.0
2006-06-06 14:00:00,25.73,25.78,25.72,25.73,62000.0,13.9678,13.995,13.9624,13.9678,62000.0
2006-06-06 14:10:00,25.73,25.75,25.69,25.74,58200.0,13.9678,13.9787,13.9461,13.9733,58200.0
2006-06-06 14:20:00,25.74,25.78,25.72,25.77,46400.0,13.9733,13.995,13.9624,13.9895,46400.0
2006-06-06 14:30:00,25.77,25.82,25.75,25.82,52400.0,13.9895,14.0167,13.9787,14.0167,52400.0
2006-06-06 14:40:00,25.81,25.82,25.74,25.75,58600.0,14.0113,14.0167,13.9733,13.9787,58600.0
2006-06-06 14:50:00,25.75,25.77,25.71,25.72,43000.0,13.9787,13.9895,13.957,13.9624,43000.0
2006-06-06 15:00:00,25.72,25.81,25.72,25.78,59800.0,13.9624,14.0113,13.9624,13.995,59800.0
2006-06-06 15:10:00,25.78,25.78,25.72,25.72,70600.0,13.995,13.995,13.9624,13.9624,70600.0
2006-06-06 15:20:00,25.73,25.77,25.73,25.73,35400.0,13.9678,13.9895,13.9678,13.9678,35400.0
2006-06-06 15:30:00,25.74,25.8,25.73,25.8,83800.0,13.9733,14.0058,13.9678,14.0058,83800.0
2006-06-06 15:40:00,25.8,25.82,25.78,25.78,100800.0,14.0058,14.0167,13.995,13.995,100800.0
2006-06-06 15:50:00,25.79,25.85,25.78,25.85,138200.0,14.0004,14.033,13.995,14.033,138200.0
2006-06-07 09:30:00,25.84,25.9,25.74,25.74,90200.0,14.0275,14.0601,13.9733,13.9733,90200.0
2006-06-07 09:40:00,25.73,25.79,25.7,25.79,54000.0,13.9678,14.0004,13.9515,14.0004,54000.0
2006-06-07 09:50:00,25.79,25.83,25.75,25.8,42200.0,14.0004,14.0221,13.9787,14.0058,42200.0
2006-06-07 10:00:00,25.82,25.88,25.8,25.8,43600.0,14.0167,14.0493,14.0058,14.0058,43600.0
2006-06-07 10:10:00,25.81,25.83,25.75,25.75,58000.0,14.0113,14.0221,13.9787,13.9787,58000.0
2006-06-07 10:20:00,25.75,25.75,25.7,25.74,71200.0,13.9787,13.9787,13.9515,13.9733,71200.0
2006-06-07 10:30:00,25.74,25.75,25.72,25.74,40600.0,13.9733,13.9787,13.9624,13.9733,40600.0
2006-06-07 10:40:00,25.74,25.74,25.72,25.74,78400.0,13.9733,13.9733,13.9624,13.9733,78400.0
2006-06-07 10:50:00,25.74,25.78,25.73,25.76,65600.0,13.9733,13.995,13.9678,13.9841,65600.0
2006-06-07 11:00:00,25.76,25.81,25.76,25.77,51600.0,13.9841,14.0113,13.9841,13.9895,51600.0
2006-06-07 11:10:00,25.77,25.8,25.75,25.76,47400.0,13.9895,14.0058,13.9787,13.9841,47400.0
2006-06-07 11:20:00,25.75,25.77,25.73,25.74,44600.0,13.9787,13.9895,13.9678,13.9733,44600.0
2006-06-07 11:30:00,25.74,25.79,25.74,25.78,94400.0,13.9733,14.0004,13.9733,13.995,94400.0
2006-06-07 11:40:00,25.78,25.83,25.78,25.82,34200.0,13.995,14.0221,13.995,14.0167,34200.0
2006-06-07 11:50:00,25.81,25.9,25.8,25.89,49200.0,14.0113,14.0601,14.0058,14.0547,49200.0
2006-06-07 12:00:00,25.89,25.91,25.88,25.89,37000.0,14.0547,14.0655,14.0493,14.0547,37000.0
2006-06-07 12:10:00,25.87,25.89,25.86,25.86,29400.0,14.0438,14.0547,14.0384,14.0384,29400.0
2006-06-07 12:20:00,25.86,25.88,25.86,25.87,34800.0,14.0384,14.0493,14.0384,14.0438,34800.0
2006-06-07 12:30:00,25.87,25.88,25.85,25.85,56600.0,14.0438,14.0493,14.033,14.033,56600.0
2006-06-07 12:40:00,25.85,25.86,25.85,25.85,25800.0,14.033,14.0384,14.033,14.033,25800.0
2006-06-07 12:50:00,25.85,25.85,25.8,25.82,56600.0,14.033,14.033,14.0058,14.0167,56600.0
2006-06-07 13:00:00,25.82,25.85,25.81,25.83,36600.0,14.0167,14.033,14.0113,14.0221,36600.0
2006-06-07 13:10:00,25.83,25.86,25.83,25.86,35800.0,14.0221,14.0384,14.0221,14.0384,35800.0
2006-06-07 13:20:00,25.86,25.86,25.84,25.86,49000.0,14.0384,14.0384,14.0275,14.0384,49000.0
2006-06-07 13:30:00,25.86,25.87,25.84,25.85,36600.0,14.0384,14.0438,14.0275,14.033,36600.0
2006-06-07 13:40:00,25.85,25.85,25.81,25.83,32800.0,14.033,14.033,14.0113,14.0221,32800.0
2006-06-07 13:50:00,25.84,25.9,25.84,25.89,47200.0,14.0275,14.0601,14.0275,14.0547,47200.0
2006-06-07 14:00:00,25.88,25.89,25.85,25.86,47200.0,14.0493,14.0547,14.033,14.0384,47200.0
2006-06-07 14:10:00,25.86,25.86,25.85,25.86,41200.0,14.0384,14.0384,14.033,14.0384,41200.0
2006-06-07 14:20:00,25.85,25.89,25.83,25.89,48000.0,14.033,14.0547,14.0221,14.0547,48000.0
2006-06-07 14:30:00,25.89,25.9,25.88,25.89,41000.0,14.0547,14.0601,14.0493,14.0547,41000.0
2006-06-07 14:40:00,25.88,25.88,25.83,25.84,47400.0,14.0493,14.0493,14.0221,14.0275,47400.0
2006-06-07 14:50:00,25.84,25.86,25.83,25.86,62400.0,14.0275,14.0384,14.0221,14.0384,62400.0
2006-06-07 15:00:00,25.86,25.9,25.86,25.88,105600.0,14.0384,14.0601,14.0384,14.0493,105600.0
2006-06-07 15:10:00,25.88,25.89,25.86,25.86,97800.0,14.0493,14.0547,14.0384,14.0384,97800.0
2006-06-07 15:20:00,25.87,25.9,25.78,25.79,118800.0,14.0438,14.0601,13.995,14.0004,118800.0
2006-06-07 15:30:00,25.78,25.84,25.78,25.82,73600.0,13.995,14.0275,13.995,14.0167,73600.0
2006-06-07 15:40:00,25.82,25.82,25.78,25.78,98600.0,14.0167,14.0167,13.995,13.995,98600.0
2006-06-07 15:50:00,25.78,25.8,25.75,25.75,152800.0,13.995,14.0058,13.9787,13.9787,152800.0
2006-06-08 09:30:00,25.77,25.82,25.69,25.74,96600.0,13.9895,14.0167,13.9461,13.9733,96600.0
2006-06-08 09:40:00,25.71,25.74,25.66,25.67,44800.0,13.957,13.9733,13.9298,13.9353,44800.0
2006-06-08 09:50:00,25.67,25.68,25.59,25.59,57600.0,13.9353,13.9407,13.8918,13.8918,57600.0
2006-06-08 10:00:00,25.59,25.68,25.58,25.61,62600.0,13.8918,13.9407,13.8864,13.9027,62600.0
2006-06-08 10:10:00,25.6,25.62,25.54,25.56,254600.0,13.8973,13.9081,13.8647,13.8755,254600.0
2006-06-08 10:20:00,25.57,25.61,25.54,25.57,58200.0,13.881,13.9027,13.8647,13.881,58200.0
2006-06-08 10:30:00,25.56,25.61,25.55,25.58,60400.0,13.8755,13.9027,13.8701,13.8864,60400.0
2006-06-08 10:40:00,25.61,25.67,25.6,25.67,45000.0,13.9027,13.9353,13.8973,13.9353,45000.0
2006-06-08 10:50:00,25.67,25.67,25.61,25.66,44400.0,13.9353,13.9353,13.9027,13.9298,44400.0
2006-06-08 11:00:00,25.65,25.68,25.61,25.64,74800.0,13.9244,13.9407,13.9027,13.919,74800.0
2006-06-08 11:10:00,25.63,25.63,25.51,25.51,70800.0,13.9135,13.9135,13.8484,13.8484,70800.0
2006-06-08 11:20:00,25.52,25.53,25.45,25.48,126800.0,13.8538,13.8593,13.8158,13.8321,126800.0
2006-06-08 11:30:00,25.48,25.48,25.42,25.45,131200.0,13.8321,13.8321,13.7995,13.8158,131200.0
2006-06-08 11:40:00,25.45,25.47,25.41,25.41,98000.0,13.8158,13.8267,13.7941,13.7941,98000.0
2006-06-08 11:50:00,25.41,25.45,25.34,25.43,121600.0,13.7941,13.8158,13.7561,13.805,121600.0
2006-06-08 12:00:00,25.43,25.46,25.42,25.45,55200.0,13.805,13.8212,13.7995,13.8158,55200.0
2006-06-08 12:10:00,25.46,25.52,25.42,25.43,113600.0,13.8212,13.8538,13.7995,13.805,113600.0
2006-06-08 12:20:00,25.43,25.47,25.42,25.43,79000.0,13.805,13.8267,13.7995,13.805,79000.0
2006-06-08 12:30:00,25.43,25.46,25.4,25.45,64400.0,13.805,13.8212,13.7887,13.8158,64400.0
2006-06-08 12:40:00,25.45,25.48,25.43,25.48,65000.0,13.8158,13.8321,13.805,13.8321,65000.0
2006-06-08 12:50:00,25.48,25.5,25.43,25.43,82200.0,13.8321,13.843,13.805,13.805,82200.0
2006-06-08 13:00:00,25.43,25.43,25.36,25.36,78000.0,13.805,13.805,13.767,13.767,78000.0
2006-06-08 13:10:00,25.37,25.45,25.36,25.41,59600.0,13.7724,13.8158,13.767,13.7941,59600.0
2006-06-08 13:20:00,25.42,25.49,25.41,25.49,52000.0,13.7995,13.8375,13.7941,13.8375,52000.0
2006-06-08 13:30:00,25.49,25.56,25.49,25.53,99400.0,13.8375,13.8755,13.8375,13.8593,99400.0
2006-06-08 13:40:00,25.53,25.57,25.52,25.53,109800.0,13.8593,13.881,13.8538,13.8593,109800.0
2006-06-08 13:50:00,25.53,25.58,25.53,25.57,104000.0,13.8593,13.8864,13.8593,13.881,104000.0
2006-06-08 14:00:00,25.57,25.58,25.46,25.48,91400.0,13.881,13.8864,13.8212,13.8321,91400.0
2006-06-08 14:10:00,25.48,25.5,25.46,25.49,83600.0,13.8321,13.843,13.8212,13.8375,83600.0
2006-06-08 14:20:00,25.49,25.53,25.47,25.53,112400.0,13.8375,13.8593,13.8267,13.8593,112400.0
2006-06-08 14:30:00,25.53,25.63,25.52,25.61,73200.0,13.8593,13.9135,13.8538,13.9027,73200.0
2006-06-08 14:40:00,25.61,25.65,25.6,25.61,81400.0,13.9027,13.9244,13.8973,13.9027,81400.0
2006-06-08 14:50:00,25.6,25.61,25.54,25.56,81600.0,13.8973,13.9027,13.8647,13.8755,81600.0
2006-06-08 15:00:00,25.56,25.67,25.56,25.65,76800.0,13.8755,13.9353,13.8755,13.9244,76800.0
2006-06-08 15:10:00,25.65,25.73,25.65,25.68,124800.0,13.9244,13.9678,13.9244,13.9407,124800.0
2006-06-08 15:20:00,25.68,25.68,25.65,25.65,119600.0,13.9407,13.9407,13.9244,13.9244,119600.0
2006-06-08 15:30:00,25.65,25.75,25.65,25.75,129200.0,13.9244,13.9787,13.9244,13.9787,129200.0
2006-06-08 15:40:00,25.75,25.77,25.71,25.73,130400.0,13.9787,13.9895,13.957,13.9678,130400.0
2006-06-08 15:50:00,25.73,25.75,25.73,25.75,187000.0,13.9678,13.9787,13.9678,13.9787,187000.0
2006-06-09 09:30:00,25.72,25.75,25.57,25.6,70400.0,13.9624,13.9787,13.881,13.8973,70400.0
2006-06-09 09:40:00,25.6,25.69,25.54,25.68,51800.0,13.8973,13.9461,13.8647,13.9407,51800.0
2006-06-09 09:50:00,25.69,25.75,25.67,25.75,38600.0,13.9461,13.9787,13.9353,13.9787,38600.0
2006-06-09 10:00:00,25.75,25.75,25.64,25.65,53600.0,13.9787,13.9787,13.919,13.9244,53600.0
2006-06-09 10:10:00,25.65,25.66,25.6,25.63,50000.0,13.9244,13.9298,13.8973,13.9135,50000.0
2006-06-09 10:20:00,25.63,25.65,25.61,25.64,48600.0,13.9135,13.9244,13.9027,13.919,48600.0
2006-06-09 10:30:00,25.63,25.66,25.58,25.59,85000.0,13.9135,13.9298,13.8864,13.8918,85000.0
2006-06-09 10:40:00,25.59,25.62,25.59,25.61,48400.0,13.8918,13.9081,13.8918,13.9027,48400.0
2006-06-09 10:50:00,25.61,25.63,25.55,25.58,62000.0,13.9027,13.9135,13.8701,13.8864,62000.0
2006-06-09 11:00:00,25.58,25.62,25.56,25.6,119800.0,13.8864,13.9081,13.8755,13.8973,119800.0
2006-06-09 11:10:00,25.61,25.61,25.57,25.59,34400.0,13.9027,13.9027,13.881,13.8918,34400.0
2006-06-09 11:20:00,25.59,25.65,25.58,25.64,52000.0,13.8918,13.9244,13.8864,13.919,52000.0
2006-06-09 11:30:00,25.65,25.67,25.61,25.62,231000.0,13.9244,13.9353,13.9027,13.9081,231000.0
2006-06-09 11:40:00,25.62,25.62,25.54,25.56,52800.0,13.9081,13.9081,13.8647,13.8755,52800.0
2006-06-09 11:50:00,25.56,25.57,25.52,25.56,34800.0,13.8755,13.881,13.8538,13.8755,34800.0
2006-06-09 12:00:00,25.55,25.6,25.55,25.58,24000.0,13.8701,13.8973,13.8701,13.8864,24000.0
2006-06-09 12:10:00,25.58,25.58,25.54,25.55,14400.0,13.8864,13.8864,13.8647,13.8701,14400.0
2006-06-09 12:20:00,25.55,25.57,25.53,25.54,32800.0,13.8701,13.881,13.8593,13.8647,32800.0
2006-06-09 12:30:00,25.53,25.56,25.53,25.55,30400.0,13.8593,13.8755,13.8593,13.8701,30400.0
2006-06-09 12:40:00,25.56,25.57,25.52,25.56,38800.0,13.8755,13.881,13.8538,13.8755,38800.0
2006-06-09 12:50:00,25.56,25.57,25.52,25.53,58000.0,13.8755,13.881,13.8538,13.8593,58000.0
2006-06-09 13:00:00,25.52,25.55,25.5,25.55,47000.0,13.8538,13.8701,13.843,13.8701,47000.0
2006-06-09 13:10:00,25.55,25.58,25.53,25.55,87800.0,13.8701,13.8864,13.8593,13.8701,87800.0
2006-06-09 13:20:00,25.55,25.59,25.55,25.56,94800.0,13.8701,13.8918,13.8701,13.8755,94800.0
2006-06-09 13:30:00,25.56,25.58,25.55,25.56,31800.0,13.8755,13.8864,13.8701,13.8755,31800.0
2006-06-09 13:40:00,25.56,25.64,25.55,25.61,137200.0,13.8755,13.919,13.8701,13.9027,137200.0
2006-06-09 13:50:00,25.61,25.63,25.6,25.61,50600.0,13.9027,13.9135,13.8973,13.9027,50600.0
2006-06-09 14:00:00,25.65,25.67,25.63,25.66,204600.0,13.9244,13.9353,13.9135,13.9298,204600.0
2006-06-09 14:10:00,25.66,25.67,25.61,25.61,38600.0,13.9298,13.9353,13.9027,13.9027,38600.0
2006-06-09 14:20:00,25.61,25.68,25.61,25.68,76200.0,13.9027,13.9407,13.9027,13.9407,76200.0
2006-06-09 14:30:00,25.67,25.68,25.66,25.67,76400.0,13.9353,13.9407,13.9298,13.9353,76400.0
2006-06-09 14:40:00,25.67,25.7,25.66,25.7,18200.0,13.9353,13.9515,13.9298,13.9515,18200.0
2006-06-09 14:50:00,25.7,25.7,25.67,25.68,46200.0,13.9515,13.9515,13.9353,13.9407,46200.0
2006-06-09 15:00:00,25.68,25.68,25.63,25.67,27800.0,13.9407,13.9407,13.9135,13.9353,27800.0
2006-06-09 15:10:00,25.66,25.67,25.63,25.67,28600.0,13.9298,13.9353,13.9135,13.9353,28600.0
2006-06-09 15:20:00,25.67,25.67,25.63,25.66,35600.0,13.9353,13.9353,13.9135,13.9298,35600.0
2006-06-09 15:30:00,25.65,25.66,25.63,25.66,23800.0,13.9244,13.9298,13.9135,13.9298,23800.0
2006-06-09 15:40:00,25.66,25.67,25.65,25.66,32200.0,13.9298,13.9353,13.9244,13.9298,32200.0
2006-06-09 15:50:00,25.66,25.66,25.56,25.6,142200.0,13.9298,13.9298,13.8755,13.8973,142200.0
2006-06-12 09:30:00,25.67,25.68,25.62,25.67,61400.0,13.9353,13.9407,13.9081,13.9353,61400.0
2006-06-12 09:40:00,25.67,25.78,25.66,25.68,62600.0,13.9353,13.995,13.9298,13.9407,62600.0
2006-06-12 09:50:00,25.67,25.68,25.63,25.64,42600.0,13.9353,13.9407,13.9135,13.919,42600.0
2006-06-12 10:00:00,25.63,25.67,25.61,25.63,54200.0,13.9135,13.9353,13.9027,13.9135,54200.0
2006-06-12 10:10:00,25.64,25.67,25.58,25.61,102400.0,13.919,13.9353,13.8864,13.9027,102400.0
2006-06-12 10:20:00,25.61,25.66,25.6,25.63,51200.0,13.9027,13.9298,13.8973,13.9135,51200.0
2006-06-12 10:30:00,25.63,25.65,25.62,25.63,55000.0,13.9135,13.9244,13.9081,13.9135,55000.0
2006-06-12 10:40:00,25.63,25.65,25.63,25.63,32800.0,13.9135,13.9244,13.9135,13.9135,32800.0
2006-06-12 10:50:00,25.64,25.68,25.63,25.63,35400.0,13.919,13.9407,13.9135,13.9135,35400.0
2006-06-12 11:00:00,25.63,25.63,25.57,25.6,51400.0,13.9135,13.9135,13.881,13.8973,51400.0
2006-06-12 11:10:00,25.6,25.64,25.6,25.62,60000.0,13.8973,13.919,13.8973,13.9081,60000.0
2006-06-12 11:20:00,25.61,25.65,25.61,25.64,88800.0,13.9027,13.9244,13.9027,13.919,88800.0
2006-06-12 11:30:00,25.64,25.68,25.64,25.65,86200.0,13.919,13.9407,13.919,13.9244,86200.0
2006-06-12 11:40:00,25.65,25.66,25.62,25.65,84000.0,13.9244,13.9298,13.9081,13.9244,84000.0
2006-06-12 11:50:00,25.64,25.69,25.64,25.69,93000.0,13.919,13.9461,13.919,13.9461,93000.0
2006-06-12 12:00:00,25.7,25.71,25.63,25.64,47200.0,13.9515,13.957,13.9135,13.919,47200.0
2006-06-12 12:10:00,25.64,25.65,25.61,25.61,51800.0,13.919,13.9244,13.9027,13.9027,51800.0
2006-06-12 12:20:00,25.61,25.62,25.6,25.62,69800.0,13.9027,13.9081,13.8973,13.9081,69800.0
2006-06-12 12:30:00,25.61,25.63,25.6,25.6,26000.0,13.9027,13.9135,13.8973,13.8973,26000.0
2006-06-12 12:40:00,25.6,25.64,25.6,25.62,55000.0,13.8973,13.919,13.8973,13.9081,55000.0
2006-06-12 12:50:00,25.62,25.63,25.61,25.62,16200.0,13.9081,13.9135,13.9027,13.9081,16200.0
2006-06-12 13:00:00,25.61,25.64,25.61,25.64,61200.0,13.9027,13.919,13.9027,13.919,61200.0
2006-06-12 13:10:00,25.63,25.63,25.61,25.63,21800.0,13.9135,13.9135,13.9027,13.9135,21800.0
2006-06-12 13:20:00,25.62,25.63,25.61,25.63,42600.0,13.9081,13.9135,13.9027,13.9135,42600.0
2006-06-12 13:30:00,25.63,25.64,25.6,25.61,29400.0,13.9135,13.919,13.8973,13.9027,29400.0
2006-06-12 13:40:00,25.6,25.63,25.6,25.61,33000.0,13.8973,13.9135,13.8973,13.9027,33000.0
2006-06-12 13:50:00,25.61,25.63,25.6,25.61,27400.0,13.9027,13.9135,13.8973,13.9027,27400.0
2006-06-12 14:00:00,25.61,25.61,25.58,25.58,30800.0,13.9027,13.9027,13.8864,13.8864,30800.0
2006-06-12 14:10:00,25.59,25.61,25.59,25.6,43800.0,13.8918,13.9027,13.8918,13.8973,43800.0
2006-06-12 14:20:00,25.6,25.62,25.58,25.61,49800.0,13.8973,13.9081,13.8864,13.9027,49800.0
2006-06-12 14:30:00,25.61,25.62,25.58,25.59,21800.0,13.9027,13.9081,13.8864,13.8918,21800.0
2006-06-12 14:40:00,25.59,25.61,25.57,25.61,36000.0,13.8918,13.9027,13.881,13.9027,36000.0
2006-06-12 14:50:00,25.6,25.61,25.59,25.59,61600.0,13.8973,13.9027,13.8918,13.8918,61600.0
2006-06-12 15:00:00,25.6,25.6,25.57,25.57,29600.0,13.8973,13.8973,13.881,13.881,29600.0
2006-06-12 15:10:00,25.57,25.58,25.54,25.56,61600.0,13.881,13.8864,13.8647,13.8755,61600.0
2006-06-12 15:20:00,25.56,25.57,25.54,25.55,78000.0,13.8755,13.881,13.8647,13.8701,78000.0
2006-06-12 15:30:00,25.55,25.57,25.54,25.56,110600.0,13.8701,13.881,13.8647,13.8755,110600.0
2006-06-12 15:40:00,25.57,25.58,25.55,25.57,79800.0,13.881,13.8864,13.8701,13.881,79800.0
2006-06-12 15:50:00,25.57,25.57,25.54,25.55,155000.0,13.881,13.881,13.8647,13.8701,155000.0
2006-06-13 09:30:00,25.57,25.67,25.5,25.55,56400.0,13.881,13.9353,13.843,13.8701,56400.0
2006-06-13 09:40:00,25.57,25.6,25.5,25.55,76800.0,13.881,13.8973,13.843,13.8701,76800.0
2006-06-13 09:50:00,25.54,25.59,25.47,25.5,135400.0,13.8647,13.8918,13.8267,13.843,135400.0
2006-06-13 10:00:00,25.49,25.51,25.43,25.48,205400.0,13.8375,13.8484,13.805,13.8321,205400.0
2006-06-13 10:10:00,25.47,25.5,25.43,25.43,115200.0,13.8267,13.843,13.805,13.805,115200.0
2006-06-13 10:20:00,25.47,25.52,25.43,25.46,103400.0,13.8267,13.8538,13.805,13.8212,103400.0
2006-06-13 10:30:00,25.46,25.48,25.43,25.43,67200.0,13.8212,13.8321,13.805,13.805,67200.0
2006-06-13 10:40:00,25.43,25.46,25.39,25.4,82400.0,13.805,13.8212,13.7832,13.7887,82400.0
2006-06-13 10:50:00,25.41,25.41,25.34,25.37,58800.0,13.7941,13.7941,13.7561,13.7724,58800.0
2006-06-13 11:00:00,25.36,25.36,25.32,25.33,67400.0,13.767,13.767,13.7452,13.7507,67400.0
2006-06-13 11:10:00,25.33,25.38,25.32,25.36,107000.0,13.7507,13.7778,13.7452,13.767,107000.0
2006-06-13 11:20:00,25.36,25.39,25.33,25.33,69200.0,13.767,13.7832,13.7507,13.7507,69200.0
2006-06-13 11:30:00,25.33,25.39,25.32,25.34,69400.0,13.7507,13.7832,13.7452,13.7561,69400.0
2006-06-13 11:40:00,25.33,25.33,25.3,25.33,151400.0,13.7507,13.7507,13.7344,13.7507,151400.0
2006-06-13 11:50:00,25.34,25.35,25.32,25.33,87600.0,13.7561,13.7615,13.7452,13.7507,87600.0
2006-06-13 12:00:00,25.33,25.35,25.31,25.34,90000.0,13.7507,13.7615,13.7398,13.7561,90000.0
2006-06-13 12:10:00,25.34,25.35,25.32,25.34,71000.0,13.7561,13.7615,13.7452,13.7561,71000.0
2006-06-13 12:20:00,25.33,25.34,25.28,25.28,55200.0,13.7507,13.7561,13.7235,13.7235,55200.0
2006-06-13 12:30:00,25.29,25.35,25.29,25.34,149200.0,13.729,13.7615,13.729,13.7561,149200.0
2006-06-13 12:40:00,25.34,25.35,25.31,25.32,61200.0,13.7561,13.7615,13.7398,13.7452,61200.0
2006-06-13 12:50:00,25.33,25.34,25.31,25.33,46800.0,13.7507,13.7561,13.7398,13.7507,46800.0
2006-06-13 13:00:00,25.33,25.33,25.27,25.29,52200.0,13.7507,13.7507,13.7181,13.729,52200.0
2006-06-13 13:10:00,25.28,25.34,25.28,25.34,52000.0,13.7235,13.7561,13.7235,13.7561,52000.0
2006-06-13 13:20:00,25.34,25.34,25.31,25.31,40600.0,13.7561,13.7561,13.7398,13.7398,40600.0
2006-06-13 13:30:00,25.31,25.33,25.29,25.29,47800.0,13.7398,13.7507,13.729,13.729,47800.0
2006-06-13 13:40:00,25.3,25.38,25.29,25.35,69000.0,13.7344,13.7778,13.729,13.7615,69000.0
2006-06-13 13:50:00,25.36,25.36,25.33,25.34,69600.0,13.767,13.767,13.7507,13.7561,69600.0
2006-06-13 14:00:00,25.34,25.37,25.34,25.37,86200.0,13.7561,13.7724,13.7561,13.7724,86200.0
2006-06-13 14:10:00,25.36,25.38,25.35,25.36,151000.0,13.767,13.7778,13.7615,13.767,151000.0
2006-06-13 14:20:00,25.36,25.38,25.34,25.36,102600.0,13.767,13.7778,13.7561,13.767,102600.0
2006-06-13 14:30:00,25.36,25.37,25.33,25.34,76600.0,13.767,13.7724,13.7507,13.7561,76600.0
2006-06-13 14:40:00,25.33,25.35,25.33,25.33,76400.0,13.7507,13.7615,13.7507,13.7507,76400.0
2006-06-13 14:50:00,25.33,25.38,25.33,25.37,143400.0,13.7507,13.7778,13.7507,13.7724,143400.0
2006-06-13 15:00:00,25.36,25.36,25.33,25.35,82600.0,13.767,13.767,13.7507,13.7615,82600.0
2006-06-13 15:10:00,25.36,25.39,25.33,25.37,98200.0,13.767,13.7832,13.7507,13.7724,98200.0
2006-06-13 15:20:00,25.36,25.5,25.36,25.49,171400.0,13.767,13.843,13.767,13.8375,171400.0
2006-06-13 15:30:00,25.48,25.55,25.47,25.48,289800.0,13.8321,13.8701,13.8267,13.8321,289800.0
2006-06-13 15:40:00,25.48,25.5,25.39,25.39,145800.0,13.8321,13.843,13.7832,13.7832,145800.0
2006-06-13 15:50:00,25.39,25.42,25.35,25.39,264800.0,13.7832,13.7995,13.7615,13.7832,264800.0
2006-06-14 09:30:00,25.43,25.57,25.42,25.49,229000.0,13.805,13.881,13.7995,13.8375,229000.0
2006-06-14 09:40:00,25.49,25.57,25.42,25.55,144000.0,13.8375,13.881,13.7995,13.8701,144000.0
2006-06-14 09:50:00,25.56,25.65,25.52,25.64,153400.0,13.8755,13.9244,13.8538,13.919,153400.0
2006-06-14 10:00:00,25.63,25.64,25.56,25.56,151600.0,13.9135,13.919,13.8755,13.8755,151600.0
2006-06-14 10:10:00,25.55,25.55,25.44,25.46,93400.0,13.8701,13.8701,13.8104,13.8212,93400.0
2006-06-14 10:20:00,25.46,25.48,25.44,25.46,96400.0,13.8212,13.8321,13.8104,13.8212,96400.0
2006-06-14 10:30:00,25.46,25.62,25.46,25.6,220600.0,13.8212,13.9081,13.8212,13.8973,220600.0
2006-06-14 10:40:00,25.61,25.63,25.6,25.6,110200.0,13.9027,13.9135,13.8973,13.8973,110200.0
2006-06-14 10:50:00,25.6,25.61,25.56,25.57,65400.0,13.8973,13.9027,13.8755,13.881,65400.0
2006-06-14 11:00:00,25.57,25.58,25.54,25.55,58200.0,13.881,13.8864,13.8647,13.8701,58200.0
2006-06-14 11:10:00,25.55,25.63,25.55,25.61,81400.0,13.8701,13.9135,13.8701,13.9027,81400.0
2006-06-14 11:20:00,25.61,25.61,25.58,25.61,51000.0,13.9027,13.9027,13.8864,13.9027,51000.0
2006-06-14 11:30:00,25.6,25.61,25.59,25.6,129400.0,13.8973,13.9027,13.8918,13.8973,129400.0
2006-06-14 11:40:00,25.61,25.61,25.56,25.56,53400.0,13.9027,13.9027,13.8755,13.8755,53400.0
2006-06-14 11:50:00,25.56,25.62,25.55,25.62,78000.0,13.8755,13.9081,13.8701,13.9081,78000.0
2006-06-14 12:00:00,25.62,25.64,25.61,25.62,145400.0,13.9081,13.919,13.9027,13.9081,145400.0
2006-06-14 12:10:00,25.63,25.63,25.61,25.63,119000.0,13.9135,13.9135,13.9027,13.9135,119000.0
2006-06-14 12:20:00,25.63,25.63,25.58,25.61,64800.0,13.9135,13.9135,13.8864,13.9027,64800.0
2006-06-14 12:30:00,25.61,25.62,25.6,25.61,68400.0,13.9027,13.9081,13.8973,13.9027,68400.0
2006-06-14 12:40:00,25.61,25.63,25.61,25.61,77600.0,13.9027,13.9135,13.9027,13.9027,77600.0
2006-06-14 12:50:00,25.61,25.62,25.61,25.61,53800.0,13.9027,13.9081,13.9027,13.9027,53800.0
2006-06-14 13:00:00,25.61,25.63,25.6,25.6,84000.0,13.9027,13.9135,13.8973,13.8973,84000.0
2006-06-14 13:10:00,25.6,25.65,25.59,25.61,74800.0,13.8973,13.9244,13.8918,13.9027,74800.0
2006-06-14 13:20:00,25.6,25.7,25.6,25.7,119000.0,13.8973,13.9515,13.8973,13.9515,119000.0
2006-06-14 13:30:00,25.7,25.73,25.69,25.69,93200.0,13.9515,13.9678,13.9461,13.9461,93200.0
2006-06-14 13:40:00,25.7,25.74,25.69,25.74,83600.0,13.9515,13.9733,13.9461,13.9733,83600.0
2006-06-14 13:50:00,25.74,25.79,25.72,25.79,124800.0,13.9733,14.0004,13.9624,14.0004,124800.0
2006-06-14 14:00:00,25.79,25.84,25.78,25.84,194400.0,14.0004,14.0275,13.995,14.0275,194400.0
2006-06-14 14:10:00,25.83,25.83,25.73,25.73,81600.0,14.0221,14.0221,13.9678,13.9678,81600.0
2006-06-14 14:20:00,25.73,25.74,25.71,25.73,55200.0,13.9678,13.9733,13.957,13.9678,55200.0
2006-06-14 14:30:00,25.73,25.74,25.68,25.68,203600.0,13.9678,13.9733,13.9407,13.9407,203600.0
2006-06-14 14:40:00,25.68,25.69,25.66,25.69,88600.0,13.9407,13.9461,13.9298,13.9461,88600.0
2006-06-14 14:50:00,25.69,25.72,25.69,25.7,157400.0,13.9461,13.9624,13.9461,13.9515,157400.0
2006-06-14 15:00:00,25.7,25.71,25.68,25.69,102600.0,13.9515,13.957,13.9407,13.9461,102600.0
2006-06-14 15:10:00,25.68,25.68,25.67,25.68,85400.0,13.9407,13.9407,13.9353,13.9407,85400.0
2006-06-14 15:20:00,25.68,25.68,25.65,25.65,159200.0,13.9407,13.9407,13.9244,13.9244,159200.0
2006-06-14 15:30:00,25.65,25.68,25.65,25.68,131200.0,13.9244,13.9407,13.9244,13.9407,131200.0
2006-06-14 15:40:00,25.68,25.71,25.67,25.7,153800.0,13.9407,13.957,13.9353,13.9515,153800.0
2006-06-14 15:50:00,25.71,25.75,25.71,25.73,213400.0,13.957,13.9787,13.957,13.9678,213400.0
2006-06-15 09:30:00,25.5,25.5,25.3,25.41,312400.0,13.843,13.843,13.7344,13.7941,312400.0
2006-06-15 09:40:00,25.42,25.42,25.2,25.2,160000.0,13.7995,13.7995,13.6801,13.6801,160000.0
2006-06-15 09:50:00,25.2,25.2,24.95,24.95,427200.0,13.6801,13.6801,13.5444,13.5444,427200.0
2006-06-15 10:00:00,24.95,25.09,24.91,25.06,359200.0,13.5444,13.6204,13.5227,13.6041,359200.0
2006-06-15 10:10:00,25.08,25.08,25.02,25.06,395400.0,13.615,13.615,13.5824,13.6041,395400.0
2006-06-15 10:20:00,25.04,25.08,25.03,25.05,189200.0,13.5932,13.615,13.5878,13.5987,189200.0
2006-06-15 10:30:00,25.04,25.06,25.0,25.03,247400.0,13.5932,13.6041,13.5715,13.5878,247400.0
2006-06-15 10:40:00,25.04,25.17,25.03,25.16,250800.0,13.5932,13.6638,13.5878,13.6584,250800.0
2006-06-15 10:50:00,25.16,25.23,25.11,25.13,243200.0,13.6584,13.6964,13.6312,13.6421,243200.0
2006-06-15 11:00:00,25.14,25.17,25.11,25.11,143400.0,13.6475,13.6638,13.6312,13.6312,143400.0
2006-06-15 11:10:00,25.11,25.13,25.1,25.11,77000.0,13.6312,13.6421,13.6258,13.6312,77000.0
2006-06-15 11:20:00,25.11,25.11,25.03,25.05,126800.0,13.6312,13.6312,13.5878,13.5987,126800.0
2006-06-15 11:30:00,25.06,25.11,25.06,25.11,131800.0,13.6041,13.6312,13.6041,13.6312,131800.0
2006-06-15 11:40:00,25.11,25.13,25.09,25.11,169200.0,13.6312,13.6421,13.6204,13.6312,169200.0
2006-06-15 11:50:00,25.12,25.14,25.12,25.13,46000.0,13.6367,13.6475,13.6367,13.6421,46000.0
2006-06-15 12:00:00,25.14,25.14,25.11,25.13,94200.0,13.6475,13.6475,13.6312,13.6421,94200.0
2006-06-15 12:10:00,25.12,25.18,25.11,25.14,97200.0,13.6367,13.6692,13.6312,13.6475,97200.0
2006-06-15 12:20:00,25.14,25.14,25.13,25.14,25000.0,13.6475,13.6475,13.6421,13.6475,25000.0
2006-06-15 12:30:00,25.13,25.16,25.13,25.15,94200.0,13.6421,13.6584,13.6421,13.653,94200.0
2006-06-15 12:40:00,25.15,25.17,25.14,25.14,99800.0,13.653,13.6638,13.6475,13.6475,99800.0
2006-06-15 12:50:00,25.14,25.14,25.1,25.13,105600.0,13.6475,13.6475,13.6258,13.6421,105600.0
2006-06-15 13:00:00,25.12,25.14,25.11,25.14,105200.0,13.6367,13.6475,13.6312,13.6475,105200.0
2006-06-15 13:10:00,25.13,25.14,25.13,25.14,34200.0,13.6421,13.6475,13.6421,13.6475,34200.0
2006-06-15 13:20:00,25.14,25.17,25.14,25.17,84000.0,13.6475,13.6638,13.6475,13.6638,84000.0
2006-06-15 13:30:00,25.16,25.17,25.13,25.14,59600.0,13.6584,13.6638,13.6421,13.6475,59600.0
2006-06-15 13:40:00,25.14,25.21,25.12,25.21,172000.0,13.6475,13.6855,13.6367,13.6855,172000.0
2006-06-15 13:50:00,25.21,25.21,25.17,25.21,127000.0,13.6855,13.6855,13.6638,13.6855,127000.0
2006-06-15 14:00:00,25.21,25.26,25.21,25.22,204400.0,13.6855,13.7127,13.6855,13.691,204400.0
2006-06-15 14:10:00,25.22,25.23,25.17,25.21,176000.0,13.691,13.6964,13.6638,13.6855,176000.0
2006-06-15 14:20:00,25.21,25.23,25.11,25.11,180800.0,13.6855,13.6964,13.6312,13.6312,180800.0
2006-06-15 14:30:00,25.11,25.12,25.04,25.09,206400.0,13.6312,13.6367,13.5932,13.6204,206400.0
2006-06-15 14:40:00,25.1,25.14,25.05,25.13,265800.0,13.6258,13.6475,13.5987,13.6421,265800.0
2006-06-15 14:50:00,25.13,25.14,25.09,25.11,130400.0,13.6421,13.6475,13.6204,13.6312,130400.0
2006-06-15 15:00:00,25.11,25.12,25.1,25.11,87800.0,13.6312,13.6367,13.6258,13.6312,87800.0
2006-06-15 15:10:00,25.11,25.18,25.11,25.15,156200.0,13.6312,13.6692,13.6312,13.653,156200.0
2006-06-15 15:20:00,25.16,25.19,25.15,25.19,169800.0,13.6584,13.6747,13.653,13.6747,169800.0
2006-06-15 15:30:00,25.18,25.31,25.17,25.3,268200.0,13.6692,13.7398,13.6638,13.7344,268200.0
2006-06-15 15:40:00,25.3,25.43,25.3,25.42,324200.0,13.7344,13.805,13.7344,13.7995,324200.0
2006-06-15 15:50:00,25.42,25.42,25.37,25.41,564800.0,13.7995,13.7995,13.7724,13.7941,564800.0
2006-06-16 09:30:00,25.47,25.58,25.36,25.57,757600.0,13.8267,13.8864,13.767,13.881,757600.0
2006-06-16 09:40:00,25.56,25.59,25.51,25.57,154000.0,13.8755,13.8918,13.8484,13.881,154000.0
2006-06-16 09:50:00,25.59,25.63,25.45,25.61,176000.0,13.8918,13.9135,13.8158,13.9027,176000.0
2006-06-16 10:00:00,25.62,25.65,25.57,25.58,213000.0,13.9081,13.9244,13.881,13.8864,213000.0
2006-06-16 10:10:00,25.59,25.61,25.57,25.59,116600.0,13.8918,13.9027,13.881,13.8918,116600.0
2006-06-16 10:20:00,25.6,25.6,25.54,25.54,130000.0,13.8973,13.8973,13.8647,13.8647,130000.0
2006-06-16 10:30:00,25.54,25.56,25.51,25.54,141000.0,13.8647,13.8755,13.8484,13.8647,141000.0
2006-06-16 10:40:00,25.54,25.54,25.48,25.5,63200.0,13.8647,13.8647,13.8321,13.843,63200.0
2006-06-16 10:50:00,25.5,25.57,25.5,25.56,55000.0,13.843,13.881,13.843,13.8755,55000.0
2006-06-16 11:00:00,25.56,25.57,25.49,25.49,105600.0,13.8755,13.881,13.8375,13.8375,105600.0
2006-06-16 11:10:00,25.49,25.49,25.42,25.42,109600.0,13.8375,13.8375,13.7995,13.7995,109600.0
2006-06-16 11:20:00,25.41,25.42,25.3,25.33,110600.0,13.7941,13.7995,13.7344,13.7507,110600.0
2006-06-16 11:30:00,25.32,25.42,25.31,25.41,93000.0,13.7452,13.7995,13.7398,13.7941,93000.0
2006-06-16 11:40:00,25.4,25.42,25.37,25.4,69200.0,13.7887,13.7995,13.7724,13.7887,69200.0
2006-06-16 11:50:00,25.41,25.41,25.39,25.39,41000.0,13.7941,13.7941,13.7832,13.7832,41000.0
2006-06-16 12:00:00,25.39,25.39,25.34,25.34,75000.0,13.7832,13.7832,13.7561,13.7561,75000.0
2006-06-16 12:10:00,25.34,25.35,25.24,25.25,88000.0,13.7561,13.7615,13.7018,13.7072,88000.0
2006-06-16 12:20:00,25.24,25.29,25.24,25.27,152200.0,13.7018,13.729,13.7018,13.7181,152200.0
2006-06-16 12:30:00,25.27,25.27,25.23,25.25,99600.0,13.7181,13.7181,13.6964,13.7072,99600.0
2006-06-16 12:40:00,25.25,25.25,25.23,25.25,86400.0,13.7072,13.7072,13.6964,13.7072,86400.0
2006-06-16 12:50:00,25.24,25.25,25.23,25.24,120200.0,13.7018,13.7072,13.6964,13.7018,120200.0
2006-06-16 13:00:00,25.24,25.25,25.22,25.24,71200.0,13.7018,13.7072,13.691,13.7018,71200.0
2006-06-16 13:10:00,25.24,25.25,25.23,25.24,71200.0,13.7018,13.7072,13.6964,13.7018,71200.0
2006-06-16 13:20:00,25.24,25.25,25.23,25.25,141800.0,13.7018,13.7072,13.6964,13.7072,141800.0
2006-06-16 13:30:00,25.25,25.25,25.2,25.23,106600.0,13.7072,13.7072,13.6801,13.6964,106600.0
2006-06-16 13:40:00,25.24,25.24,25.21,25.22,38400.0,13.7018,13.7018,13.6855,13.691,38400.0
2006-06-16 13:50:00,25.22,25.23,25.22,25.23,57800.0,13.691,13.6964,13.691,13.6964,57800.0
2006-06-16 14:00:00,25.23,25.24,25.22,25.23,111800.0,13.6964,13.7018,13.691,13.6964,111800.0
2006-06-16 14:10:00,25.23,25.3,25.22,25.28,187400.0,13.6964,13.7344,13.691,13.7235,187400.0
2006-06-16 14:20:00,25.28,25.28,25.21,25.22,123000.0,13.7235,13.7235,13.6855,13.691,123000.0
2006-06-16 14:30:00,25.22,25.24,25.2,25.22,110200.0,13.691,13.7018,13.6801,13.691,110200.0
2006-06-16 14:40:00,25.22,25.22,25.18,25.19,106600.0,13.691,13.691,13.6692,13.6747,106600.0
2006-06-16 14:50:00,25.2,25.24,25.2,25.22,78200.0,13.6801,13.7018,13.6801,13.691,78200.0
2006-06-16 15:00:00,25.22,25.22,25.19,25.19,151400.0,13.691,13.691,13.6747,13.6747,151400.0
2006-06-16 15:10:00,25.2,25.27,25.19,25.27,308200.0,13.6801,13.7181,13.6747,13.7181,308200.0
2006-06-16 15:20:00,25.27,25.27,25.24,25.24,139600.0,13.7181,13.7181,13.7018,13.7018,139600.0
2006-06-16 15:30:00,25.25,25.26,25.21,25.21,224400.0,13.7072,13.7127,13.6855,13.6855,224400.0
2006-06-16 15:40:00,25.21,25.21,25.16,25.18,82200.0,13.6855,13.6855,13.6584,13.6692,82200.0
2006-06-16 15:50:00,25.18,25.25,25.18,25.22,144400.0,13.6692,13.7072,13.6692,13.691,144400.0
2006-06-19 09:30:00,25.3,25.48,25.3,25.42,96400.0,13.7344,13.8321,13.7344,13.7995,96400.0
2006-06-19 09:40:00,25.41,25.46,25.36,25.45,109400.0,13.7941,13.8212,13.767,13.8158,109400.0
2006-06-19 09:50:00,25.45,25.46,25.36,25.4,46000.0,13.8158,13.8212,13.767,13.7887,46000.0
2006-06-19 10:00:00,25.38,25.41,25.35,25.35,69400.0,13.7778,13.7941,13.7615,13.7615,69400.0
2006-06-19 10:10:00,25.36,25.36,25.28,25.31,101600.0,13.767,13.767,13.7235,13.7398,101600.0
2006-06-19 10:20:00,25.3,25.32,25.27,25.3,69600.0,13.7344,13.7452,13.7181,13.7344,69600.0
2006-06-19 10:30:00,25.3,25.33,25.21,25.22,182800.0,13.7344,13.7507,13.6855,13.691,182800.0
2006-06-19 10:40:00,25.22,25.25,25.19,25.22,170400.0,13.691,13.7072,13.6747,13.691,170400.0
2006-06-19 10:50:00,25.21,25.25,25.2,25.21,155600.0,13.6855,13.7072,13.6801,13.6855,155600.0
2006-06-19 11:00:00,25.21,25.22,25.14,25.14,123800.0,13.6855,13.691,13.6475,13.6475,123800.0
2006-06-19 11:10:00,25.14,25.18,25.14,25.17,117000.0,13.6475,13.6692,13.6475,13.6638,117000.0
2006-06-19 11:20:00,25.17,25.18,25.09,25.1,117200.0,13.6638,13.6692,13.6204,13.6258,117200.0
2006-06-19 11:30:00,25.09,25.13,25.09,25.13,115400.0,13.6204,13.6421,13.6204,13.6421,115400.0
2006-06-19 11:40:00,25.13,25.21,25.13,25.16,91600.0,13.6421,13.6855,13.6421,13.6584,91600.0
2006-06-19 11:50:00,25.16,25.16,25.11,25.12,54000.0,13.6584,13.6584,13.6312,13.6367,54000.0
2006-06-19 12:00:00,25.12,25.18,25.11,25.15,58600.0,13.6367,13.6692,13.6312,13.653,58600.0
2006-06-19 12:10:00,25.15,25.17,25.1,25.1,79400.0,13.653,13.6638,13.6258,13.6258,79400.0
2006-06-19 12:20:00,25.1,25.11,25.05,25.06,100200.0,13.6258,13.6312,13.5987,13.6041,100200.0
2006-06-19 12:30:00,25.06,25.07,25.03,25.04,56800.0,13.6041,13.6095,13.5878,13.5932,56800.0
2006-06-19 12:40:00,25.04,25.04,24.99,25.0,56400.0,13.5932,13.5932,13.5661,13.5715,56400.0
2006-06-19 12:50:00,25.0,25.02,24.98,24.98,118800.0,13.5715,13.5824,13.5607,13.5607,118800.0
2006-06-19 13:00:00,24.98,24.98,24.97,24.98,400800.0,13.5607,13.5607,13.5552,13.5607,400800.0
2006-06-19 13:10:00,24.98,24.98,24.9,24.91,210600.0,13.5607,13.5607,13.5172,13.5227,210600.0
2006-06-19 13:20:00,24.91,24.91,24.85,24.86,160400.0,13.5227,13.5227,13.4901,13.4955,160400.0
2006-06-19 13:30:00,24.86,24.88,24.86,24.87,127800.0,13.4955,13.5064,13.4955,13.501,127800.0
2006-06-19 13:40:00,24.86,24.9,24.84,24.86,152800.0,13.4955,13.5172,13.4847,13.4955,152800.0
2006-06-19 13:50:00,24.86,24.86,24.83,24.84,103600.0,13.4955,13.4955,13.4792,13.4847,103600.0
2006-06-19 14:00:00,24.85,24.9,24.85,24.9,94200.0,13.4901,13.5172,13.4901,13.5172,94200.0
2006-06-19 14:10:00,24.9,24.94,24.88,24.88,209000.0,13.5172,13.539,13.5064,13.5064,209000.0
2006-06-19 14:20:00,24.89,24.89,24.82,24.83,170000.0,13.5118,13.5118,13.4738,13.4792,170000.0
2006-06-19 14:30:00,24.84,24.86,24.83,24.86,163200.0,13.4847,13.4955,13.4792,13.4955,163200.0
2006-06-19 14:40:00,24.86,24.86,24.8,24.8,104400.0,13.4955,13.4955,13.463,13.463,104400.0
2006-06-19 14:50:00,24.8,24.82,24.68,24.68,522800.0,13.463,13.4738,13.3978,13.3978,522800.0
2006-06-19 15:00:00,24.68,24.72,24.64,24.7,626400.0,13.3978,13.4195,13.3761,13.4087,626400.0
2006-06-19 15:10:00,24.71,24.78,24.7,24.77,166000.0,13.4141,13.4521,13.4087,13.4467,166000.0
2006-06-19 15:20:00,24.77,24.84,24.76,24.83,236000.0,13.4467,13.4847,13.4412,13.4792,236000.0
2006-06-19 15:30:00,24.83,24.83,24.79,24.8,460800.0,13.4792,13.4792,13.4575,13.463,460800.0
2006-06-19 15:40:00,24.8,24.8,24.65,24.67,279800.0,13.463,13.463,13.3815,13.3924,279800.0
2006-06-19 15:50:00,24.67,24.78,24.66,24.72,556400.0,13.3924,13.4521,13.387,13.4195,556400.0
2006-06-20 09:30:00,24.8,24.9,24.66,24.71,144600.0,13.463,13.5172,13.387,13.4141,144600.0
2006-06-20 09:40:00,24.72,24.86,24.71,24.83,135400.0,13.4195,13.4955,13.4141,13.4792,135400.0
2006-06-20 09:50:00,24.82,24.87,24.78,24.8,149400.0,13.4738,13.501,13.4521,13.463,149400.0
2006-06-20 10:00:00,24.81,24.93,24.78,24.84,186600.0,13.4684,13.5335,13.4521,13.4847,186600.0
2006-06-20 10:10:00,24.84,24.86,24.8,24.81,255800.0,13.4847,13.4955,13.463,13.4684,255800.0
2006-06-20 10:20:00,24.81,24.9,24.81,24.88,109200.0,13.4684,13.5172,13.4684,13.5064,109200.0
2006-06-20 10:30:00,24.88,24.91,24.85,24.88,163000.0,13.5064,13.5227,13.4901,13.5064,163000.0
2006-06-20 10:40:00,24.88,24.93,24.86,24.93,102800.0,13.5064,13.5335,13.4955,13.5335,102800.0
2006-06-20 10:50:00,24.93,24.96,24.91,24.95,88800.0,13.5335,13.5498,13.5227,13.5444,88800.0
2006-06-20 11:00:00,24.95,24.97,24.93,24.94,148600.0,13.5444,13.5552,13.5335,13.539,148600.0
2006-06-20 11:10:00,24.93,24.93,24.84,24.84,171800.0,13.5335,13.5335,13.4847,13.4847,171800.0
2006-06-20 11:20:00,24.84,24.9,24.83,24.9,157200.0,13.4847,13.5172,13.4792,13.5172,157200.0
2006-06-20 11:30:00,24.89,24.9,24.87,24.88,171200.0,13.5118,13.5172,13.501,13.5064,171200.0
2006-06-20 11:40:00,24.88,24.88,24.82,24.83,149800.0,13.5064,13.5064,13.4738,13.4792,149800.0
2006-06-20 11:50:00,24.84,24.86,24.84,24.86,81200.0,13.4847,13.4955,13.4847,13.4955,81200.0
2006-06-20 12:00:00,24.86,24.88,24.85,24.86,72800.0,13.4955,13.5064,13.4901,13.4955,72800.0
2006-06-20 12:10:00,24.86,24.91,24.86,24.9,46800.0,13.4955,13.5227,13.4955,13.5172,46800.0
2006-06-20 12:20:00,24.9,24.93,24.9,24.91,169800.0,13.5172,13.5335,13.5172,13.5227,169800.0
2006-06-20 12:30:00,24.91,24.91,24.88,24.9,261000.0,13.5227,13.5227,13.5064,13.5172,261000.0
2006-06-20 12:40:00,24.91,24.91,24.88,24.9,85200.0,13.5227,13.5227,13.5064,13.5172,85200.0
2006-06-20 12:50:00,24.9,24.93,24.89,24.92,98800.0,13.5172,13.5335,13.5118,13.5281,98800.0
2006-06-20 13:00:00,24.92,24.96,24.92,24.94,103600.0,13.5281,13.5498,13.5281,13.539,103600.0
2006-06-20 13:10:00,24.93,24.94,24.91,24.91,141000.0,13.5335,13.539,13.5227,13.5227,141000.0
2006-06-20 13:20:00,24.91,24.95,24.91,24.95,92600.0,13.5227,13.5444,13.5227,13.5444,92600.0
2006-06-20 13:30:00,24.96,24.98,24.95,24.98,152200.0,13.5498,13.5607,13.5444,13.5607,152200.0
2006-06-20 13:40:00,24.97,25.0,24.92,24.92,181800.0,13.5552,13.5715,13.5281,13.5281,181800.0
2006-06-20 13:50:00,24.94,24.94,24.9,24.93,92400.0,13.539,13.539,13.5172,13.5335,92400.0
2006-06-20 14:00:00,24.93,24.96,24.93,24.95,53800.0,13.5335,13.5498,13.5335,13.5444,53800.0
2006-06-20 14:10:00,24.96,24.98,24.95,24.96,134400.0,13.5498,13.5607,13.5444,13.5498,134400.0
2006-06-20 14:20:00,24.96,24.96,24.9,24.95,115600.0,13.5498,13.5498,13.5172,13.5444,115600.0
2006-06-20 14:30:00,24.95,24.98,24.93,24.98,107200.0,13.5444,13.5607,13.5335,13.5607,107200.0
2006-06-20 14:40:00,24.98,24.99,24.95,24.99,96400.0,13.5607,13.5661,13.5444,13.5661,96400.0
2006-06-20 14:50:00,24.99,25.0,24.98,25.0,118000.0,13.5661,13.5715,13.5607,13.5715,118000.0
2006-06-20 15:00:00,25.0,25.0,24.97,24.98,153400.0,13.5715,13.5715,13.5552,13.5607,153400.0
2006-06-20 15:10:00,24.98,25.0,24.98,25.0,109200.0,13.5607,13.5715,13.5607,13.5715,109200.0
2006-06-20 15:20:00,25.0,25.0,24.98,24.98,154000.0,13.5715,13.5715,13.5607,13.5607,154000.0
2006-06-20 15:30:00,24.98,25.02,24.95,24.96,275400.0,13.5607,13.5824,13.5444,13.5498,275400.0
2006-06-20 15:40:00,24.95,24.99,24.95,24.97,205600.0,13.5444,13.5661,13.5444,13.5552,205600.0
2006-06-20 15:50:00,24.96,24.98,24.95,24.98,190800.0,13.5498,13.5607,13.5444,13.5607,190800.0
2006-06-21 09:30:00,24.98,25.06,24.97,25.0,80200.0,13.5607,13.6041,13.5552,13.5715,80200.0
2006-06-21 09:40:00,25.0,25.1,24.99,25.01,265400.0,13.5715,13.6258,13.5661,13.577,265400.0
2006-06-21 09:50:00,25.01,25.04,25.0,25.02,75400.0,13.577,13.5932,13.5715,13.5824,75400.0
2006-06-21 10:00:00,25.02,25.28,25.02,25.09,242800.0,13.5824,13.7235,13.5824,13.6204,242800.0
2006-06-21 10:10:00,25.09,25.09,25.03,25.06,69600.0,13.6204,13.6204,13.5878,13.6041,69600.0
2006-06-21 10:20:00,25.06,25.08,25.04,25.08,44200.0,13.6041,13.615,13.5932,13.615,44200.0
2006-06-21 10:30:00,25.08,25.13,25.0,25.0,100800.0,13.615,13.6421,13.5715,13.5715,100800.0
2006-06-21 10:40:00,25.0,25.01,24.95,24.97,86600.0,13.5715,13.577,13.5444,13.5552,86600.0
2006-06-21 10:50:00,24.97,25.03,24.97,25.03,59200.0,13.5552,13.5878,13.5552,13.5878,59200.0
2006-06-21 11:00:00,25.04,25.09,25.04,25.06,60400.0,13.5932,13.6204,13.5932,13.6041,60400.0
2006-06-21 11:10:00,25.05,25.1,25.04,25.09,28200.0,13.5987,13.6258,13.5932,13.6204,28200.0
2006-06-21 11:20:00,25.1,25.16,25.09,25.16,44400.0,13.6258,13.6584,13.6204,13.6584,44400.0
2006-06-21 11:30:00,25.17,25.21,25.16,25.18,61800.0,13.6638,13.6855,13.6584,13.6692,61800.0
2006-06-21 11:40:00,25.18,25.24,25.18,25.22,47600.0,13.6692,13.7018,13.6692,13.691,47600.0
2006-06-21 11:50:00,25.21,25.21,25.2,25.2,79200.0,13.6855,13.6855,13.6801,13.6801,79200.0
2006-06-21 12:00:00,25.2,25.23,25.2,25.21,73400.0,13.6801,13.6964,13.6801,13.6855,73400.0
2006-06-21 12:10:00,25.22,25.23,25.17,25.22,98800.0,13.691,13.6964,13.6638,13.691,98800.0
2006-06-21 12:20:00,25.22,25.23,25.17,25.19,61200.0,13.691,13.6964,13.6638,13.6747,61200.0
2006-06-21 12:30:00,25.2,25.21,25.19,25.2,37600.0,13.6801,13.6855,13.6747,13.6801,37600.0
2006-06-21 12:40:00,25.2,25.22,25.18,25.21,37800.0,13.6801,13.691,13.6692,13.6855,37800.0
2006-06-21 12:50:00,25.21,25.21,25.18,25.21,30800.0,13.6855,13.6855,13.6692,13.6855,30800.0
2006-06-21 13:00:00,25.21,25.22,25.2,25.2,22400.0,13.6855,13.691,13.6801,13.6801,22400.0
2006-06-21 13:10:00,25.2,25.22,25.19,25.19,46600.0,13.6801,13.691,13.6747,13.6747,46600.0
2006-06-21 13:20:00,25.18,25.2,25.16,25.17,35800.0,13.6692,13.6801,13.6584,13.6638,35800.0
2006-06-21 13:30:00,25.17,25.18,25.17,25.18,29000.0,13.6638,13.6692,13.6638,13.6692,29000.0
2006-06-21 13:40:00,25.18,25.18,25.16,25.17,29000.0,13.6692,13.6692,13.6584,13.6638,29000.0
2006-06-21 13:50:00,25.17,25.21,25.17,25.2,34800.0,13.6638,13.6855,13.6638,13.6801,34800.0
2006-06-21 14:00:00,25.2,25.22,25.18,25.2,44600.0,13.6801,13.691,13.6692,13.6801,44600.0
2006-06-21 14:10:00,25.2,25.22,25.2,25.21,46400.0,13.6801,13.691,13.6801,13.6855,46400.0
2006-06-21 14:20:00,25.21,25.23,25.2,25.2,37600.0,13.6855,13.6964,13.6801,13.6801,37600.0
2006-06-21 14:30:00,25.2,25.22,25.2,25.22,67400.0,13.6801,13.691,13.6801,13.691,67400.0
2006-06-21 14:40:00,25.23,25.27,25.23,25.26,68400.0,13.6964,13.7181,13.6964,13.7127,68400.0
2006-06-21 14:50:00,25.25,25.25,25.22,25.23,109400.0,13.7072,13.7072,13.691,13.6964,109400.0
2006-06-21 15:00:00,25.24,25.25,25.21,25.24,74200.0,13.7018,13.7072,13.6855,13.7018,74200.0
2006-06-21 15:10:00,25.24,25.28,25.24,25.27,71000.0,13.7018,13.7235,13.7018,13.7181,71000.0
2006-06-21 15:20:00,25.28,25.31,25.27,25.3,124200.0,13.7235,13.7398,13.7181,13.7344,124200.0
2006-06-21 15:30:00,25.31,25.31,25.27,25.28,128600.0,13.7398,13.7398,13.7181,13.7235,128600.0
2006-06-21 15:40:00,25.29,25.29,25.22,25.22,155400.0,13.729,13.729,13.691,13.691,155400.0
2006-06-21 15:50:00,25.23,25.24,25.18,25.2,181200.0,13.6964,13.7018,13.6692,13.6801,181200.0
2006-06-22 09:30:00,25.55,25.58,25.45,25.57,290000.0,13.8701,13.8864,13.8158,13.881,290000.0
2006-06-22 09:40:00,25.57,25.62,25.5,25.56,263600.0,13.881,13.9081,13.843,13.8755,263600.0
2006-06-22 09:50:00,25.55,25.64,25.48,25.61,220400.0,13.8701,13.919,13.8321,13.9027,220400.0
2006-06-22 10:00:00,25.61,25.63,25.53,25.6,137600.0,13.9027,13.9135,13.8593,13.8973,137600.0
2006-06-22 10:10:00,25.6,25.61,25.57,25.59,105200.0,13.8973,13.9027,13.881,13.8918,105200.0
2006-06-22 10:20:00,25.58,25.61,25.58,25.6,144600.0,13.8864,13.9027,13.8864,13.8973,144600.0
2006-06-22 10:30:00,25.59,25.61,25.55,25.6,131200.0,13.8918,13.9027,13.8701,13.8973,131200.0
2006-06-22 10:40:00,25.61,25.61,25.57,25.59,193200.0,13.9027,13.9027,13.881,13.8918,193200.0
2006-06-22 10:50:00,25.59,25.61,25.58,25.58,121800.0,13.8918,13.9027,13.8864,13.8864,121800.0
2006-06-22 11:00:00,25.58,25.59,25.55,25.58,132400.0,13.8864,13.8918,13.8701,13.8864,132400.0
2006-06-22 11:10:00,25.58,25.59,25.56,25.56,80400.0,13.8864,13.8918,13.8755,13.8755,80400.0
2006-06-22 11:20:00,25.56,25.58,25.54,25.56,95200.0,13.8755,13.8864,13.8647,13.8755,95200.0
2006-06-22 11:30:00,25.55,25.58,25.53,25.53,180000.0,13.8701,13.8864,13.8593,13.8593,180000.0
2006-06-22 11:40:00,25.53,25.54,25.48,25.5,135800.0,13.8593,13.8647,13.8321,13.843,135800.0
2006-06-22 11:50:00,25.5,25.55,25.49,25.54,44200.0,13.843,13.8701,13.8375,13.8647,44200.0
2006-06-22 12:00:00,25.54,25.54,25.5,25.52,70400.0,13.8647,13.8647,13.843,13.8538,70400.0
2006-06-22 12:10:00,25.52,25.52,25.5,25.51,72400.0,13.8538,13.8538,13.843,13.8484,72400.0
2006-06-22 12:20:00,25.51,25.51,25.48,25.49,133600.0,13.8484,13.8484,13.8321,13.8375,133600.0
2006-06-22 12:30:00,25.49,25.5,25.47,25.5,72400.0,13.8375,13.843,13.8267,13.843,72400.0
2006-06-22 12:40:00,25.49,25.5,25.47,25.48,53800.0,13.8375,13.843,13.8267,13.8321,53800.0
2006-06-22 12:50:00,25.49,25.5,25.49,25.5,425000.0,13.8375,13.843,13.8375,13.843,425000.0
2006-06-22 13:00:00,25.5,25.57,25.5,25.56,114600.0,13.843,13.881,13.843,13.8755,114600.0
2006-06-22 13:10:00,25.56,25.59,25.56,25.58,48800.0,13.8755,13.8918,13.8755,13.8864,48800.0
2006-06-22 13:20:00,25.58,25.62,25.58,25.61,47200.0,13.8864,13.9081,13.8864,13.9027,47200.0
2006-06-22 13:30:00,25.63,25.67,25.6,25.65,89200.0,13.9135,13.9353,13.8973,13.9244,89200.0
2006-06-22 13:40:00,25.65,25.67,25.61,25.63,73400.0,13.9244,13.9353,13.9027,13.9135,73400.0
2006-06-22 13:50:00,25.63,25.69,25.63,25.68,89600.0,13.9135,13.9461,13.9135,13.9407,89600.0
2006-06-22 14:00:00,25.68,25.69,25.67,25.68,84400.0,13.9407,13.9461,13.9353,13.9407,84400.0
2006-06-22 14:10:00,25.67,25.71,25.65,25.68,78800.0,13.9353,13.957,13.9244,13.9407,78800.0
2006-06-22 14:20:00,25.68,25.75,25.68,25.75,87400.0,13.9407,13.9787,13.9407,13.9787,87400.0
2006-06-22 14:30:00,25.75,25.77,25.73,25.75,123600.0,13.9787,13.9895,13.9678,13.9787,123600.0
2006-06-22 14:40:00,25.75,25.75,25.68,25.7,87200.0,13.9787,13.9787,13.9407,13.9515,87200.0
2006-06-22 14:50:00,25.69,25.77,25.68,25.74,79400.0,13.9461,13.9895,13.9407,13.9733,79400.0
2006-06-22 15:00:00,25.74,25.75,25.7,25.72,138200.0,13.9733,13.9787,13.9515,13.9624,138200.0
2006-06-22 15:10:00,25.72,25.74,25.67,25.67,170600.0,13.9624,13.9733,13.9353,13.9353,170600.0
2006-06-22 15:20:00,25.68,25.71,25.67,25.68,107600.0,13.9407,13.957,13.9353,13.9407,107600.0
2006-06-22 15:30:00,25.68,25.72,25.63,25.63,131600.0,13.9407,13.9624,13.9135,13.9135,131600.0
2006-06-22 15:40:00,25.63,25.68,25.58,25.68,159600.0,13.9135,13.9407,13.8864,13.9407,159600.0
2006-06-22 15:50:00,25.68,25.7,25.66,25.66,141000.0,13.9407,13.9515,13.9298,13.9298,141000.0
2006-06-23 09:30:00,25.56,25.57,25.4,25.53,77800.0,13.8755,13.881,13.7887,13.8593,77800.0
2006-06-23 09:40:00,25.54,25.75,25.53,25.53,62800.0,13.8647,13.9787,13.8593,13.8593,62800.0
2006-06-23 09:50:00,25.54,25.6,25.49,25.57,68400.0,13.8647,13.8973,13.8375,13.881,68400.0
2006-06-23 10:00:00,25.57,25.59,25.52,25.54,61000.0,13.881,13.8918,13.8538,13.8647,61000.0
2006-06-23 10:10:00,25.53,25.56,25.43,25.56,129200.0,13.8593,13.8755,13.805,13.8755,129200.0
2006-06-23 10:20:00,25.56,25.58,25.52,25.54,46400.0,13.8755,13.8864,13.8538,13.8647,46400.0
2006-06-23 10:30:00,25.55,25.6,25.52,25.52,56200.0,13.8701,13.8973,13.8538,13.8538,56200.0
2006-06-23 10:40:00,25.52,25.58,25.52,25.58,54400.0,13.8538,13.8864,13.8538,13.8864,54400.0
2006-06-23 10:50:00,25.58,25.62,25.58,25.62,35600.0,13.8864,13.9081,13.8864,13.9081,35600.0
2006-06-23 11:00:00,25.61,25.62,25.54,25.54,47000.0,13.9027,13.9081,13.8647,13.8647,47000.0
2006-06-23 11:10:00,25.54,25.56,25.51,25.55,57200.0,13.8647,13.8755,13.8484,13.8701,57200.0
2006-06-23 11:20:00,25.56,25.58,25.54,25.57,39000.0,13.8755,13.8864,13.8647,13.881,39000.0
2006-06-23 11:30:00,25.56,25.56,25.53,25.54,39600.0,13.8755,13.8755,13.8593,13.8647,39600.0
2006-06-23 11:40:00,25.53,25.56,25.53,25.55,32000.0,13.8593,13.8755,13.8593,13.8701,32000.0
2006-06-23 11:50:00,25.55,25.58,25.55,25.56,38400.0,13.8701,13.8864,13.8701,13.8755,38400.0
2006-06-23 12:00:00,25.57,25.61,25.57,25.59,48600.0,13.881,13.9027,13.881,13.8918,48600.0
2006-06-23 12:10:00,25.59,25.67,25.59,25.67,62600.0,13.8918,13.9353,13.8918,13.9353,62600.0
2006-06-23 12:20:00,25.67,25.73,25.66,25.69,71400.0,13.9353,13.9678,13.9298,13.9461,71400.0
2006-06-23 12:30:00,25.68,25.71,25.66,25.68,32200.0,13.9407,13.957,13.9298,13.9407,32200.0
2006-06-23 12:40:00,25.68,25.68,25.65,25.65,35400.0,13.9407,13.9407,13.9244,13.9244,35400.0
2006-06-23 12:50:00,25.65,25.65,25.59,25.6,54400.0,13.9244,13.9244,13.8918,13.8973,54400.0
2006-06-23 13:00:00,25.6,25.6,25.59,25.59,25600.0,13.8973,13.8973,13.8918,13.8918,25600.0
2006-06-23 13:10:00,25.59,25.6,25.57,25.59,47200.0,13.8918,13.8973,13.881,13.8918,47200.0
2006-06-23 13:20:00,25.59,25.62,25.59,25.61,27200.0,13.8918,13.9081,13.8918,13.9027,27200.0
2006-06-23 13:30:00,25.62,25.66,25.62,25.65,51600.0,13.9081,13.9298,13.9081,13.9244,51600.0
2006-06-23 13:40:00,25.65,25.67,25.62,25.64,49000.0,13.9244,13.9353,13.9081,13.919,49000.0
2006-06-23 13:50:00,25.63,25.65,25.62,25.64,22600.0,13.9135,13.9244,13.9081,13.919,22600.0
2006-06-23 14:00:00,25.64,25.64,25.59,25.64,43200.0,13.919,13.919,13.8918,13.919,43200.0
2006-06-23 14:10:00,25.64,25.66,25.63,25.66,42400.0,13.919,13.9298,13.9135,13.9298,42400.0
2006-06-23 14:20:00,25.66,25.66,25.64,25.65,37400.0,13.9298,13.9298,13.919,13.9244,37400.0
2006-06-23 14:30:00,25.65,25.68,25.64,25.66,76800.0,13.9244,13.9407,13.919,13.9298,76800.0
2006-06-23 14:40:00,25.66,25.66,25.61,25.61,41800.0,13.9298,13.9298,13.9027,13.9027,41800.0
2006-06-23 14:50:00,25.61,25.63,25.61,25.63,39600.0,13.9027,13.9135,13.9027,13.9135,39600.0
2006-06-23 15:00:00,25.63,25.63,25.61,25.62,44000.0,13.9135,13.9135,13.9027,13.9081,44000.0
2006-06-23 15:10:00,25.63,25.63,25.61,25.61,22200.0,13.9135,13.9135,13.9027,13.9027,22200.0
2006-06-23 15:20:00,25.61,25.63,25.61,25.63,78200.0,13.9027,13.9135,13.9027,13.9135,78200.0
2006-06-23 15:30:00,25.63,25.63,25.6,25.63,80600.0,13.9135,13.9135,13.8973,13.9135,80600.0
2006-06-23 15:40:00,25.63,25.63,25.6,25.63,74600.0,13.9135,13.9135,13.8973,13.9135,74600.0
2006-06-23 15:50:00,25.63,25.63,25.57,25.58,79800.0,13.9135,13.9135,13.881,13.8864,79800.0
2006-06-26 09:30:00,25.56,25.65,25.51,25.61,110200.0,13.8755,13.9244,13.8484,13.9027,110200.0
2006-06-26 09:40:00,25.63,25.7,25.57,25.59,73200.0,13.9135,13.9515,13.881,13.8918,73200.0
2006-06-26 09:50:00,25.59,25.63,25.58,25.62,98200.0,13.8918,13.9135,13.8864,13.9081,98200.0
2006-06-26 10:00:00,25.61,25.63,25.56,25.63,77600.0,13.9027,13.9135,13.8755,13.9135,77600.0
2006-06-26 10:10:00,25.63,25.63,25.59,25.6,28400.0,13.9135,13.9135,13.8918,13.8973,28400.0
2006-06-26 10:20:00,25.6,25.63,25.6,25.61,20400.0,13.8973,13.9135,13.8973,13.9027,20400.0
2006-06-26 10:30:00,25.61,25.63,25.6,25.62,29600.0,13.9027,13.9135,13.8973,13.9081,29600.0
2006-06-26 10:40:00,25.61,25.63,25.59,25.59,27000.0,13.9027,13.9135,13.8918,13.8918,27000.0
2006-06-26 10:50:00,25.6,25.63,25.59,25.61,36400.0,13.8973,13.9135,13.8918,13.9027,36400.0
2006-06-26 11:00:00,25.62,25.63,25.61,25.61,59600.0,13.9081,13.9135,13.9027,13.9027,59600.0
2006-06-26 11:10:00,25.61,25.63,25.6,25.61,26800.0,13.9027,13.9135,13.8973,13.9027,26800.0
2006-06-26 11:20:00,25.62,25.64,25.61,25.61,29000.0,13.9081,13.919,13.9027,13.9027,29000.0
2006-06-26 11:30:00,25.61,25.64,25.61,25.64,25800.0,13.9027,13.919,13.9027,13.919,25800.0
2006-06-26 11:40:00,25.64,25.64,25.63,25.63,30800.0,13.919,13.919,13.9135,13.9135,30800.0
2006-06-26 11:50:00,25.63,25.63,25.57,25.58,75000.0,13.9135,13.9135,13.881,13.8864,75000.0
2006-06-26 12:00:00,25.59,25.59,25.57,25.58,61200.0,13.8918,13.8918,13.881,13.8864,61200.0
2006-06-26 12:10:00,25.58,25.59,25.56,25.57,33800.0,13.8864,13.8918,13.8755,13.881,33800.0
2006-06-26 12:20:00,25.57,25.6,25.57,25.58,42800.0,13.881,13.8973,13.881,13.8864,42800.0
2006-06-26 12:30:00,25.58,25.59,25.57,25.58,42200.0,13.8864,13.8918,13.881,13.8864,42200.0
2006-06-26 12:40:00,25.57,25.59,25.57,25.59,24400.0,13.881,13.8918,13.881,13.8918,24400.0
2006-06-26 12:50:00,25.59,25.61,25.59,25.61,12400.0,13.8918,13.9027,13.8918,13.9027,12400.0
2006-06-26 13:00:00,25.61,25.64,25.61,25.62,31000.0,13.9027,13.919,13.9027,13.9081,31000.0
2006-06-26 13:10:00,25.62,25.63,25.61,25.62,18400.0,13.9081,13.9135,13.9027,13.9081,18400.0
2006-06-26 13:20:00,25.62,25.64,25.61,25.64,26200.0,13.9081,13.919,13.9027,13.919,26200.0
2006-06-26 13:30:00,25.63,25.65,25.62,25.65,21600.0,13.9135,13.9244,13.9081,13.9244,21600.0
2006-06-26 13:40:00,25.65,25.69,25.65,25.68,34400.0,13.9244,13.9461,13.9244,13.9407,34400.0
2006-06-26 13:50:00,25.68,25.69,25.63,25.63,83400.0,13.9407,13.9461,13.9135,13.9135,83400.0
2006-06-26 14:00:00,25.62,25.65,25.61,25.61,53400.0,13.9081,13.9244,13.9027,13.9027,53400.0
2006-06-26 14:10:00,25.61,25.63,25.6,25.61,34400.0,13.9027,13.9135,13.8973,13.9027,34400.0
2006-06-26 14:20:00,25.61,25.63,25.6,25.62,31800.0,13.9027,13.9135,13.8973,13.9081,31800.0
2006-06-26 14:30:00,25.61,25.65,25.61,25.64,43400.0,13.9027,13.9244,13.9027,13.919,43400.0
2006-06-26 14:40:00,25.64,25.7,25.64,25.7,40600.0,13.919,13.9515,13.919,13.9515,40600.0
2006-06-26 14:50:00,25.69,25.7,25.68,25.69,21200.0,13.9461,13.9515,13.9407,13.9461,21200.0
2006-06-26 15:00:00,25.69,25.7,25.67,25.67,32400.0,13.9461,13.9515,13.9353,13.9353,32400.0
2006-06-26 15:10:00,25.68,25.71,25.67,25.71,51800.0,13.9407,13.957,13.9353,13.957,51800.0
2006-06-26 15:20:00,25.71,25.71,25.68,25.7,62200.0,13.957,13.957,13.9407,13.9515,62200.0
2006-06-26 15:30:00,25.71,25.73,25.7,25.7,100200.0,13.957,13.9678,13.9515,13.9515,100200.0
2006-06-26 15:40:00,25.7,25.73,25.68,25.73,72600.0,13.9515,13.9678,13.9407,13.9678,72600.0
2006-06-26 15:50:00,25.74,25.75,25.72,25.75,160400.0,13.9733,13.9787,13.9624,13.9787,160400.0
2006-06-27 09:30:00,25.7,25.71,25.6,25.6,90800.0,13.9515,13.957,13.8973,13.8973,90800.0
2006-06-27 09:40:00,25.6,25.75,25.6,25.66,58600.0,13.8973,13.9787,13.8973,13.9298,58600.0
2006-06-27 09:50:00,25.68,25.75,25.67,25.73,40800.0,13.9407,13.9787,13.9353,13.9678,40800.0
2006-06-27 10:00:00,25.73,25.75,25.68,25.75,94200.0,13.9678,13.9787,13.9407,13.9787,94200.0
2006-06-27 10:10:00,25.74,25.75,25.71,25.71,98800.0,13.9733,13.9787,13.957,13.957,98800.0
2006-06-27 10:20:00,25.72,25.75,25.72,25.74,22200.0,13.9624,13.9787,13.9624,13.9733,22200.0
2006-06-27 10:30:00,25.74,25.75,25.71,25.72,46800.0,13.9733,13.9787,13.957,13.9624,46800.0
2006-06-27 10:40:00,25.72,25.74,25.71,25.74,25200.0,13.9624,13.9733,13.957,13.9733,25200.0
2006-06-27 10:50:00,25.72,25.79,25.72,25.77,129600.0,13.9624,14.0004,13.9624,13.9895,129600.0
2006-06-27 11:00:00,25.77,25.79,25.75,25.75,111200.0,13.9895,14.0004,13.9787,13.9787,111200.0
2006-06-27 11:10:00,25.76,25.76,25.67,25.69,122400.0,13.9841,13.9841,13.9353,13.9461,122400.0
2006-06-27 11:20:00,25.69,25.72,25.68,25.72,152000.0,13.9461,13.9624,13.9407,13.9624,152000.0
2006-06-27 11:30:00,25.72,25.72,25.69,25.71,50000.0,13.9624,13.9624,13.9461,13.957,50000.0
2006-06-27 11:40:00,25.71,25.72,25.7,25.7,62000.0,13.957,13.9624,13.9515,13.9515,62000.0
2006-06-27 11:50:00,25.7,25.71,25.68,25.71,38800.0,13.9515,13.957,13.9407,13.957,38800.0
2006-06-27 12:00:00,25.71,25.72,25.68,25.69,55200.0,13.957,13.9624,13.9407,13.9461,55200.0
2006-06-27 12:10:00,25.69,25.74,25.68,25.7,122000.0,13.9461,13.9733,13.9407,13.9515,122000.0
2006-06-27 12:20:00,25.71,25.72,25.7,25.72,24400.0,13.957,13.9624,13.9515,13.9624,24400.0
2006-06-27 12:30:00,25.71,25.71,25.68,25.7,51600.0,13.957,13.957,13.9407,13.9515,51600.0
2006-06-27 12:40:00,25.7,25.73,25.7,25.73,215200.0,13.9515,13.9678,13.9515,13.9678,215200.0
2006-06-27 12:50:00,25.73,25.73,25.69,25.7,36800.0,13.9678,13.9678,13.9461,13.9515,36800.0
2006-06-27 13:00:00,25.69,25.72,25.67,25.69,71000.0,13.9461,13.9624,13.9353,13.9461,71000.0
2006-06-27 13:10:00,25.7,25.73,25.69,25.69,131400.0,13.9515,13.9678,13.9461,13.9461,131400.0
2006-06-27 13:20:00,25.7,25.7,25.66,25.67,64800.0,13.9515,13.9515,13.9298,13.9353,64800.0
2006-06-27 13:30:00,25.68,25.68,25.65,25.68,46800.0,13.9407,13.9407,13.9244,13.9407,46800.0
2006-06-27 13:40:00,25.68,25.68,25.65,25.67,75000.0,13.9407,13.9407,13.9244,13.9353,75000.0
2006-06-27 13:50:00,25.65,25.66,25.61,25.63,96200.0,13.9244,13.9298,13.9027,13.9135,96200.0
2006-06-27 14:00:00,25.63,25.64,25.59,25.59,53400.0,13.9135,13.919,13.8918,13.8918,53400.0
2006-06-27 14:10:00,25.59,25.63,25.59,25.61,55200.0,13.8918,13.9135,13.8918,13.9027,55200.0
2006-06-27 14:20:00,25.62,25.62,25.57,25.58,135600.0,13.9081,13.9081,13.881,13.8864,135600.0
2006-06-27 14:30:00,25.58,25.6,25.56,25.59,94000.0,13.8864,13.8973,13.8755,13.8918,94000.0
2006-06-27 14:40:00,25.59,25.6,25.53,25.55,130200.0,13.8918,13.8973,13.8593,13.8701,130200.0
2006-06-27 14:50:00,25.55,25.55,25.49,25.51,282200.0,13.8701,13.8701,13.8375,13.8484,282200.0
2006-06-27 15:00:00,25.53,25.58,25.5,25.56,55800.0,13.8593,13.8864,13.843,13.8755,55800.0
2006-06-27 15:10:00,25.56,25.57,25.52,25.52,161400.0,13.8755,13.881,13.8538,13.8538,161400.0
2006-06-27 15:20:00,25.52,25.54,25.49,25.5,183800.0,13.8538,13.8647,13.8375,13.843,183800.0
2006-06-27 15:30:00,25.5,25.52,25.49,25.5,118600.0,13.843,13.8538,13.8375,13.843,118600.0
2006-06-27 15:40:00,25.51,25.52,25.48,25.5,78800.0,13.8484,13.8538,13.8321,13.843,78800.0
2006-06-27 15:50:00,25.5,25.5,25.48,25.5,160000.0,13.843,13.843,13.8321,13.843,160000.0
2006-06-28 09:30:00,25.5,25.63,25.5,25.5,105400.0,13.843,13.9135,13.843,13.843,105400.0
2006-06-28 09:40:00,25.5,25.64,25.5,25.61,77800.0,13.843,13.919,13.843,13.9027,77800.0
2006-06-28 09:50:00,25.61,25.71,25.61,25.64,69600.0,13.9027,13.957,13.9027,13.919,69600.0
2006-06-28 10:00:00,25.66,25.75,25.63,25.63,66800.0,13.9298,13.9787,13.9135,13.9135,66800.0
2006-06-28 10:10:00,25.65,25.7,25.55,25.57,96600.0,13.9244,13.9515,13.8701,13.881,96600.0
2006-06-28 10:20:00,25.57,25.61,25.55,25.56,66200.0,13.881,13.9027,13.8701,13.8755,66200.0
2006-06-28 10:30:00,25.55,25.58,25.5,25.57,141200.0,13.8701,13.8864,13.843,13.881,141200.0
2006-06-28 10:40:00,25.56,25.59,25.53,25.56,56600.0,13.8755,13.8918,13.8593,13.8755,56600.0
2006-06-28 10:50:00,25.56,25.63,25.56,25.61,43000.0,13.8755,13.9135,13.8755,13.9027,43000.0
2006-06-28 11:00:00,25.61,25.63,25.56,25.57,97600.0,13.9027,13.9135,13.8755,13.881,97600.0
2006-06-28 11:10:00,25.57,25.57,25.5,25.52,111800.0,13.881,13.881,13.843,13.8538,111800.0
2006-06-28 11:20:00,25.52,25.52,25.49,25.5,181800.0,13.8538,13.8538,13.8375,13.843,181800.0
2006-06-28 11:30:00,25.5,25.5,25.46,25.48,755600.0,13.843,13.843,13.8212,13.8321,755600.0
2006-06-28 11:40:00,25.49,25.53,25.49,25.52,65200.0,13.8375,13.8593,13.8375,13.8538,65200.0
2006-06-28 11:50:00,25.52,25.53,25.5,25.5,48600.0,13.8538,13.8593,13.843,13.843,48600.0
2006-06-28 12:00:00,25.5,25.5,25.49,25.5,48400.0,13.843,13.843,13.8375,13.843,48400.0
2006-06-28 12:10:00,25.49,25.51,25.49,25.5,44600.0,13.8375,13.8484,13.8375,13.843,44600.0
2006-06-28 12:20:00,25.49,25.52,25.49,25.5,61800.0,13.8375,13.8538,13.8375,13.843,61800.0
2006-06-28 12:30:00,25.5,25.51,25.5,25.5,49200.0,13.843,13.8484,13.843,13.843,49200.0
2006-06-28 12:40:00,25.5,25.52,25.5,25.52,443200.0,13.843,13.8538,13.843,13.8538,443200.0
2006-06-28 12:50:00,25.52,25.54,25.5,25.54,143400.0,13.8538,13.8647,13.843,13.8647,143400.0
2006-06-28 13:00:00,25.54,25.54,25.5,25.53,164200.0,13.8647,13.8647,13.843,13.8593,164200.0
2006-06-28 13:10:00,25.54,25.55,25.54,25.55,33600.0,13.8647,13.8701,13.8647,13.8701,33600.0
2006-06-28 13:20:00,25.55,25.56,25.54,25.55,63600.0,13.8701,13.8755,13.8647,13.8701,63600.0
2006-06-28 13:30:00,25.55,25.55,25.53,25.54,33600.0,13.8701,13.8701,13.8593,13.8647,33600.0
2006-06-28 13:40:00,25.54,25.55,25.53,25.54,37800.0,13.8647,13.8701,13.8593,13.8647,37800.0
2006-06-28 13:50:00,25.54,25.6,25.54,25.59,276000.0,13.8647,13.8973,13.8647,13.8918,276000.0
2006-06-28 14:00:00,25.59,25.63,25.58,25.63,170200.0,13.8918,13.9135,13.8864,13.9135,170200.0
2006-06-28 14:10:00,25.63,25.7,25.63,25.69,95600.0,13.9135,13.9515,13.9135,13.9461,95600.0
2006-06-28 14:20:00,25.69,25.69,25.65,25.66,49600.0,13.9461,13.9461,13.9244,13.9298,49600.0
2006-06-28 14:30:00,25.68,25.7,25.65,25.69,51400.0,13.9407,13.9515,13.9244,13.9461,51400.0
2006-06-28 14:40:00,25.69,25.72,25.66,25.72,94800.0,13.9461,13.9624,13.9298,13.9624,94800.0
2006-06-28 14:50:00,25.71,25.72,25.65,25.68,64400.0,13.957,13.9624,13.9244,13.9407,64400.0
2006-06-28 15:00:00,25.67,25.68,25.61,25.61,47200.0,13.9353,13.9407,13.9027,13.9027,47200.0
2006-06-28 15:10:00,25.61,25.62,25.57,25.58,172200.0,13.9027,13.9081,13.881,13.8864,172200.0
2006-06-28 15:20:00,25.58,25.59,25.57,25.59,153000.0,13.8864,13.8918,13.881,13.8918,153000.0
2006-06-28 15:30:00,25.59,25.61,25.58,25.6,230800.0,13.8918,13.9027,13.8864,13.8973,230800.0
2006-06-28 15:40:00,25.6,25.61,25.57,25.61,149600.0,13.8973,13.9027,13.881,13.9027,149600.0
2006-06-28 15:50:00,25.61,25.73,25.61,25.73,332800.0,13.9027,13.9678,13.9027,13.9678,332800.0
2006-06-29 09:30:00,25.65,25.66,25.36,25.37,224800.0,13.9244,13.9298,13.767,13.7724,224800.0
2006-06-29 09:40:00,25.36,25.53,25.34,25.52,160000.0,13.767,13.8593,13.7561,13.8538,160000.0
2006-06-29 09:50:00,25.52,25.8,25.51,25.75,167200.0,13.8538,14.0058,13.8484,13.9787,167200.0
2006-06-29 10:00:00,25.75,25.87,25.61,25.67,238200.0,13.9787,14.0438,13.9027,13.9353,238200.0
2006-06-29 10:10:00,25.67,25.8,25.65,25.75,175200.0,13.9353,14.0058,13.9244,13.9787,175200.0
2006-06-29 10:20:00,25.75,25.77,25.65,25.72,576200.0,13.9787,13.9895,13.9244,13.9624,576200.0
2006-06-29 10:30:00,25.71,25.76,25.68,25.72,352800.0,13.957,13.9841,13.9407,13.9624,352800.0
2006-06-29 10:40:00,25.72,25.75,25.63,25.66,265600.0,13.9624,13.9787,13.9135,13.9298,265600.0
2006-06-29 10:50:00,25.66,25.71,25.64,25.64,169800.0,13.9298,13.957,13.919,13.919,169800.0
2006-06-29 11:00:00,25.65,25.75,25.64,25.74,127200.0,13.9244,13.9787,13.919,13.9733,127200.0
2006-06-29 11:10:00,25.75,25.79,25.7,25.78,115400.0,13.9787,14.0004,13.9515,13.995,115400.0
2006-06-29 11:20:00,25.78,25.85,25.75,25.83,107600.0,13.995,14.033,13.9787,14.0221,107600.0
2006-06-29 11:30:00,25.83,25.83,25.75,25.75,91400.0,14.0221,14.0221,13.9787,13.9787,91400.0
2006-06-29 11:40:00,25.75,25.77,25.72,25.74,96800.0,13.9787,13.9895,13.9624,13.9733,96800.0
2006-06-29 11:50:00,25.74,25.79,25.72,25.72,119200.0,13.9733,14.0004,13.9624,13.9624,119200.0
2006-06-29 12:00:00,25.73,25.74,25.68,25.68,142000.0,13.9678,13.9733,13.9407,13.9407,142000.0
2006-06-29 12:10:00,25.69,25.71,25.68,25.69,144600.0,13.9461,13.957,13.9407,13.9461,144600.0
2006-06-29 12:20:00,25.7,25.7,25.68,25.68,80400.0,13.9515,13.9515,13.9407,13.9407,80400.0
2006-06-29 12:30:00,25.68,25.7,25.63,25.64,242000.0,13.9407,13.9515,13.9135,13.919,242000.0
2006-06-29 12:40:00,25.65,25.67,25.63,25.64,67400.0,13.9244,13.9353,13.9135,13.919,67400.0
2006-06-29 12:50:00,25.64,25.64,25.57,25.64,142600.0,13.919,13.919,13.881,13.919,142600.0
2006-06-29 13:00:00,25.65,25.68,25.58,25.62,229600.0,13.9244,13.9407,13.8864,13.9081,229600.0
2006-06-29 13:10:00,25.63,25.65,25.58,25.58,287800.0,13.9135,13.9244,13.8864,13.8864,287800.0
2006-06-29 13:20:00,25.59,25.65,25.57,25.63,74000.0,13.8918,13.9244,13.881,13.9135,74000.0
2006-06-29 13:30:00,25.63,25.63,25.61,25.63,114600.0,13.9135,13.9135,13.9027,13.9135,114600.0
2006-06-29 13:40:00,25.63,25.67,25.58,25.63,82400.0,13.9135,13.9353,13.8864,13.9135,82400.0
2006-06-29 13:50:00,25.63,25.65,25.61,25.61,90800.0,13.9135,13.9244,13.9027,13.9027,90800.0
2006-06-29 14:00:00,25.61,25.67,25.6,25.62,82200.0,13.9027,13.9353,13.8973,13.9081,82200.0
2006-06-29 14:10:00,25.62,25.7,25.59,25.7,150000.0,13.9081,13.9515,13.8918,13.9515,150000.0
2006-06-29 14:20:00,25.69,25.77,25.67,25.68,409800.0,13.9461,13.9895,13.9353,13.9407,409800.0
2006-06-29 14:30:00,25.68,25.75,25.67,25.71,156200.0,13.9407,13.9787,13.9353,13.957,156200.0
2006-06-29 14:40:00,25.71,25.85,25.65,25.77,228000.0,13.957,14.033,13.9244,13.9895,228000.0
2006-06-29 14:50:00,25.78,25.85,25.71,25.75,183600.0,13.995,14.033,13.957,13.9787,183600.0
2006-06-29 15:00:00,25.75,25.86,25.74,25.86,169600.0,13.9787,14.0384,13.9733,14.0384,169600.0
2006-06-29 15:10:00,25.86,25.86,25.73,25.75,180400.0,14.0384,14.0384,13.9678,13.9787,180400.0
2006-06-29 15:20:00,25.75,25.78,25.71,25.78,242600.0,13.9787,13.995,13.957,13.995,242600.0
2006-06-29 15:30:00,25.78,25.78,25.71,25.75,199600.0,13.995,13.995,13.957,13.9787,199600.0
2006-06-29 15:40:00,25.74,25.85,25.72,25.85,234600.0,13.9733,14.033,13.9624,14.033,234600.0
2006-06-29 15:50:00,25.85,25.9,25.81,25.88,190600.0,14.033,14.0601,14.0113,14.0493,190600.0
2006-06-30 09:30:00,25.95,26.0,25.91,25.95,190800.0,14.0873,14.1144,14.0655,14.0873,190800.0
2006-06-30 09:40:00,25.96,26.0,25.93,26.0,125600.0,14.0927,14.1144,14.0764,14.1144,125600.0
2006-06-30 09:50:00,26.0,26.04,25.94,25.94,253800.0,14.1144,14.1361,14.0818,14.0818,253800.0
2006-06-30 10:00:00,25.96,26.1,25.89,26.05,173800.0,14.0927,14.1687,14.0547,14.1415,173800.0
2006-06-30 10:10:00,26.08,26.22,26.0,26.2,194600.0,14.1578,14.2338,14.1144,14.223,194600.0
2006-06-30 10:20:00,26.2,26.28,26.15,26.16,151000.0,14.223,14.2664,14.1958,14.2013,151000.0
2006-06-30 10:30:00,26.17,26.17,26.07,26.15,105800.0,14.2067,14.2067,14.1524,14.1958,105800.0
2006-06-30 10:40:00,26.15,26.28,26.14,26.24,128600.0,14.1958,14.2664,14.1904,14.2447,128600.0
2006-06-30 10:50:00,26.23,26.58,26.2,26.39,334800.0,14.2393,14.4293,14.223,14.3261,334800.0
2006-06-30 11:00:00,26.39,26.39,26.27,26.28,182800.0,14.3261,14.3261,14.261,14.2664,182800.0
2006-06-30 11:10:00,26.28,26.32,26.23,26.25,166800.0,14.2664,14.2881,14.2393,14.2501,166800.0
2006-06-30 11:20:00,26.25,26.25,26.04,26.06,312400.0,14.2501,14.2501,14.1361,14.147,312400.0
2006-06-30 11:30:00,26.05,26.11,25.97,26.1,191600.0,14.1415,14.1741,14.0981,14.1687,191600.0
2006-06-30 11:40:00,26.1,26.17,26.1,26.16,86800.0,14.1687,14.2067,14.1687,14.2013,86800.0
2006-06-30 11:50:00,26.15,26.2,26.14,26.17,77200.0,14.1958,14.223,14.1904,14.2067,77200.0
2006-06-30 12:00:00,26.18,26.18,26.16,26.18,65200.0,14.2121,14.2121,14.2013,14.2121,65200.0
2006-06-30 12:10:00,26.18,26.25,26.18,26.25,84800.0,14.2121,14.2501,14.2121,14.2501,84800.0
2006-06-30 12:20:00,26.25,26.38,26.25,26.36,139400.0,14.2501,14.3207,14.2501,14.3098,139400.0
2006-06-30 12:30:00,26.37,26.39,26.33,26.39,112400.0,14.3153,14.3261,14.2935,14.3261,112400.0
2006-06-30 12:40:00,26.39,26.39,26.34,26.34,84800.0,14.3261,14.3261,14.299,14.299,84800.0
2006-06-30 12:50:00,26.34,26.34,26.3,26.3,39000.0,14.299,14.299,14.2773,14.2773,39000.0
2006-06-30 13:00:00,26.3,26.3,26.25,26.27,72400.0,14.2773,14.2773,14.2501,14.261,72400.0
2006-06-30 13:10:00,26.26,26.27,26.22,26.25,85600.0,14.2555,14.261,14.2338,14.2501,85600.0
2006-06-30 13:20:00,26.25,26.28,26.22,26.22,69800.0,14.2501,14.2664,14.2338,14.2338,69800.0
2006-06-30 13:30:00,26.22,26.22,26.15,26.16,65600.0,14.2338,14.2338,14.1958,14.2013,65600.0
2006-06-30 13:40:00,26.16,26.17,26.11,26.14,85400.0,14.2013,14.2067,14.1741,14.1904,85400.0
2006-06-30 13:50:00,26.14,26.14,26.08,26.08,100000.0,14.1904,14.1904,14.1578,14.1578,100000.0
2006-06-30 14:00:00,26.08,26.12,26.06,26.11,162200.0,14.1578,14.1795,14.147,14.1741,162200.0
2006-06-30 14:10:00,26.11,26.12,26.06,26.11,82800.0,14.1741,14.1795,14.147,14.1741,82800.0
2006-06-30 14:20:00,26.11,26.11,26.08,26.09,117000.0,14.1741,14.1741,14.1578,14.1633,117000.0
2006-06-30 14:30:00,26.09,26.12,26.09,26.11,108800.0,14.1633,14.1795,14.1633,14.1741,108800.0
2006-06-30 14:40:00,26.11,26.13,26.01,26.09,228400.0,14.1741,14.185,14.1198,14.1633,228400.0
2006-06-30 14:50:00,26.08,26.11,26.08,26.1,127000.0,14.1578,14.1741,14.1578,14.1687,127000.0
2006-06-30 15:00:00,26.1,26.17,26.1,26.17,155800.0,14.1687,14.2067,14.1687,14.2067,155800.0
2006-06-30 15:10:00,26.18,26.23,26.17,26.22,150000.0,14.2121,14.2393,14.2067,14.2338,150000.0
2006-06-30 15:20:00,26.22,26.25,26.0,26.02,298000.0,14.2338,14.2501,14.1144,14.1253,298000.0
2006-06-30 15:30:00,26.02,26.04,25.91,25.95,307000.0,14.1253,14.1361,14.0655,14.0873,307000.0
2006-06-30 15:40:00,25.95,25.95,25.86,25.89,343200.0,14.0873,14.0873,14.0384,14.0547,343200.0
2006-06-30 15:50:00,25.89,25.93,25.84,25.84,406000.0,14.0547,14.0764,14.0275,14.0275,406000.0
2006-07-03 09:30:00,25.88,26.0,25.88,26.0,108800.0,14.0493,14.1144,14.0493,14.1144,108800.0
2006-07-03 09:40:00,26.02,26.08,25.9,25.9,86600.0,14.1253,14.1578,14.0601,14.0601,86600.0
2006-07-03 09:50:00,25.91,25.94,25.85,25.85,102200.0,14.0655,14.0818,14.033,14.033,102200.0
2006-07-03 10:00:00,25.84,25.98,25.84,25.93,166800.0,14.0275,14.1035,14.0275,14.0764,166800.0
2006-07-03 10:10:00,25.93,26.0,25.92,25.98,90200.0,14.0764,14.1144,14.071,14.1035,90200.0
2006-07-03 10:20:00,25.95,25.98,25.91,25.91,98400.0,14.0873,14.1035,14.0655,14.0655,98400.0
2006-07-03 10:30:00,25.91,25.92,25.88,25.88,67400.0,14.0655,14.071,14.0493,14.0493,67400.0
2006-07-03 10:40:00,25.88,25.92,25.86,25.92,82800.0,14.0493,14.071,14.0384,14.071,82800.0
2006-07-03 10:50:00,25.92,25.99,25.91,25.97,93000.0,14.071,14.109,14.0655,14.0981,93000.0
2006-07-03 11:00:00,25.97,25.98,25.92,25.92,145600.0,14.0981,14.1035,14.071,14.071,145600.0
2006-07-03 11:10:00,25.92,25.93,25.9,25.93,85000.0,14.071,14.0764,14.0601,14.0764,85000.0
2006-07-03 11:20:00,25.93,25.93,25.92,25.92,45200.0,14.0764,14.0764,14.071,14.071,45200.0
2006-07-03 11:30:00,25.92,25.93,25.92,25.93,90600.0,14.071,14.0764,14.071,14.0764,90600.0
2006-07-03 11:40:00,25.93,25.95,25.93,25.93,57600.0,14.0764,14.0873,14.0764,14.0764,57600.0
2006-07-03 11:50:00,25.93,25.94,25.93,25.94,39600.0,14.0764,14.0818,14.0764,14.0818,39600.0
2006-07-03 12:00:00,25.94,25.97,25.93,25.93,133600.0,14.0818,14.0981,14.0764,14.0764,133600.0
2006-07-03 12:10:00,25.93,25.95,25.93,25.95,79000.0,14.0764,14.0873,14.0764,14.0873,79000.0
2006-07-03 12:20:00,25.95,25.95,25.92,25.92,46000.0,14.0873,14.0873,14.071,14.071,46000.0
2006-07-03 12:30:00,25.93,25.96,25.92,25.93,133800.0,14.0764,14.0927,14.071,14.0764,133800.0
2006-07-03 12:40:00,25.93,25.94,25.91,25.92,91400.0,14.0764,14.0818,14.0655,14.071,91400.0
2006-07-03 12:50:00,25.92,25.95,25.91,25.92,45600.0,14.071,14.0873,14.0655,14.071,45600.0
2006-07-03 13:00:00,25.92,25.93,25.92,25.93,23000.0,14.071,14.0764,14.071,14.0764,23000.0
2006-07-03 13:10:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 13:20:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 13:30:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 13:40:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 13:50:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 14:00:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 14:10:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 14:20:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 14:30:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 14:40:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 14:50:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 15:00:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 15:10:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 15:20:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 15:30:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 15:40:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 15:50:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-05 09:30:00,25.94,25.99,25.89,25.95,228800.0,14.0818,14.109,14.0547,14.0873,228800.0
2006-07-05 09:40:00,25.95,26.02,25.93,25.99,177000.0,14.0873,14.1253,14.0764,14.109,177000.0
2006-07-05 09:50:00,25.99,25.99,25.91,25.98,234200.0,14.109,14.109,14.0655,14.1035,234200.0
2006-07-05 10:00:00,25.96,25.99,25.91,25.95,181800.0,14.0927,14.109,14.0655,14.0873,181800.0
2006-07-05 10:10:00,25.95,25.98,25.93,25.93,140200.0,14.0873,14.1035,14.0764,14.0764,140200.0
2006-07-05 10:20:00,25.92,25.93,25.83,25.83,221200.0,14.071,14.0764,14.0221,14.0221,221200.0
2006-07-05 10:30:00,25.83,25.83,25.77,25.78,155200.0,14.0221,14.0221,13.9895,13.995,155200.0
2006-07-05 10:40:00,25.78,25.81,25.77,25.77,161200.0,13.995,14.0113,13.9895,13.9895,161200.0
2006-07-05 10:50:00,25.77,25.83,25.77,25.83,139000.0,13.9895,14.0221,13.9895,14.0221,139000.0
2006-07-05 11:00:00,25.83,25.91,25.83,25.91,109400.0,14.0221,14.0655,14.0221,14.0655,109400.0
2006-07-05 11:10:00,25.91,25.91,25.86,25.88,87600.0,14.0655,14.0655,14.0384,14.0493,87600.0
2006-07-05 11:20:00,25.88,25.89,25.86,25.89,116600.0,14.0493,14.0547,14.0384,14.0547,116600.0
2006-07-05 11:30:00,25.89,25.93,25.89,25.93,95400.0,14.0547,14.0764,14.0547,14.0764,95400.0
2006-07-05 11:40:00,25.93,25.95,25.92,25.94,72200.0,14.0764,14.0873,14.071,14.0818,72200.0
2006-07-05 11:50:00,25.95,25.95,25.9,25.91,74000.0,14.0873,14.0873,14.0601,14.0655,74000.0
2006-07-05 12:00:00,25.91,25.91,25.85,25.85,62800.0,14.0655,14.0655,14.033,14.033,62800.0
2006-07-05 12:10:00,25.85,25.85,25.8,25.8,47400.0,14.033,14.033,14.0058,14.0058,47400.0
2006-07-05 12:20:00,25.8,25.81,25.78,25.8,56400.0,14.0058,14.0113,13.995,14.0058,56400.0
2006-07-05 12:30:00,25.81,25.83,25.8,25.83,45000.0,14.0113,14.0221,14.0058,14.0221,45000.0
2006-07-05 12:40:00,25.82,25.85,25.82,25.84,37400.0,14.0167,14.033,14.0167,14.0275,37400.0
2006-07-05 12:50:00,25.84,25.85,25.83,25.84,69000.0,14.0275,14.033,14.0221,14.0275,69000.0
2006-07-05 13:00:00,25.84,25.85,25.83,25.83,39200.0,14.0275,14.033,14.0221,14.0221,39200.0
2006-07-05 13:10:00,25.84,25.87,25.83,25.84,101400.0,14.0275,14.0438,14.0221,14.0275,101400.0
2006-07-05 13:20:00,25.85,25.86,25.77,25.81,101200.0,14.033,14.0384,13.9895,14.0113,101200.0
2006-07-05 13:30:00,25.81,25.82,25.8,25.81,99600.0,14.0113,14.0167,14.0058,14.0113,99600.0
2006-07-05 13:40:00,25.81,25.83,25.81,25.83,58400.0,14.0113,14.0221,14.0113,14.0221,58400.0
2006-07-05 13:50:00,25.83,25.84,25.81,25.84,111400.0,14.0221,14.0275,14.0113,14.0275,111400.0
2006-07-05 14:00:00,25.85,25.97,25.84,25.9,358600.0,14.033,14.0981,14.0275,14.0601,358600.0
2006-07-05 14:10:00,25.9,25.9,25.87,25.89,53000.0,14.0601,14.0601,14.0438,14.0547,53000.0
2006-07-05 14:20:00,25.89,25.89,25.84,25.84,77600.0,14.0547,14.0547,14.0275,14.0275,77600.0
2006-07-05 14:30:00,25.84,25.9,25.82,25.89,138200.0,14.0275,14.0601,14.0167,14.0547,138200.0
2006-07-05 14:40:00,25.89,25.91,25.87,25.88,54200.0,14.0547,14.0655,14.0438,14.0493,54200.0
2006-07-05 14:50:00,25.89,25.92,25.88,25.92,51800.0,14.0547,14.071,14.0493,14.071,51800.0
2006-07-05 15:00:00,25.91,25.92,25.86,25.86,94400.0,14.0655,14.071,14.0384,14.0384,94400.0
2006-07-05 15:10:00,25.86,25.86,25.84,25.86,61600.0,14.0384,14.0384,14.0275,14.0384,61600.0
2006-07-05 15:20:00,25.86,25.88,25.86,25.88,56000.0,14.0384,14.0493,14.0384,14.0493,56000.0
2006-07-05 15:30:00,25.88,25.93,25.86,25.93,224400.0,14.0493,14.0764,14.0384,14.0764,224400.0
2006-07-05 15:40:00,25.92,25.98,25.92,25.97,129600.0,14.071,14.1035,14.071,14.0981,129600.0
2006-07-05 15:50:00,25.97,25.97,25.93,25.95,177600.0,14.0981,14.0981,14.0764,14.0873,177600.0
2006-07-06 09:30:00,25.82,25.9,25.74,25.75,185600.0,14.1128,14.1566,14.0691,14.0746,185600.0
2006-07-06 09:40:00,25.75,25.86,25.72,25.76,198400.0,14.0746,14.1347,14.0582,14.08,198400.0
2006-07-06 09:50:00,25.76,25.92,25.75,25.92,155000.0,14.08,14.1675,14.0746,14.1675,155000.0
2006-07-06 10:00:00,25.91,25.96,25.89,25.92,155200.0,14.162,14.1894,14.1511,14.1675,155200.0
2006-07-06 10:10:00,25.92,26.01,25.92,25.98,108000.0,14.1675,14.2167,14.1675,14.2003,108000.0
2006-07-06 10:20:00,25.99,26.0,25.96,25.97,72800.0,14.2058,14.2112,14.1894,14.1948,72800.0
2006-07-06 10:30:00,25.96,25.98,25.91,25.93,73200.0,14.1894,14.2003,14.162,14.173,73200.0
2006-07-06 10:40:00,25.93,25.94,25.91,25.93,84800.0,14.173,14.1784,14.162,14.173,84800.0
2006-07-06 10:50:00,25.93,25.96,25.91,25.93,54400.0,14.173,14.1894,14.162,14.173,54400.0
2006-07-06 11:00:00,25.93,25.93,25.9,25.92,121000.0,14.173,14.173,14.1566,14.1675,121000.0
2006-07-06 11:10:00,25.92,25.93,25.9,25.9,201200.0,14.1675,14.173,14.1566,14.1566,201200.0
2006-07-06 11:20:00,25.9,25.91,25.88,25.89,67800.0,14.1566,14.162,14.1456,14.1511,67800.0
2006-07-06 11:30:00,25.89,25.89,25.84,25.84,97400.0,14.1511,14.1511,14.1238,14.1238,97400.0
2006-07-06 11:40:00,25.85,25.86,25.84,25.85,41000.0,14.1292,14.1347,14.1238,14.1292,41000.0
2006-07-06 11:50:00,25.84,25.86,25.81,25.83,224200.0,14.1238,14.1347,14.1074,14.1183,224200.0
2006-07-06 12:00:00,25.84,25.85,25.82,25.83,45200.0,14.1238,14.1292,14.1128,14.1183,45200.0
2006-07-06 12:10:00,25.83,25.83,25.78,25.79,52600.0,14.1183,14.1183,14.091,14.0964,52600.0
2006-07-06 12:20:00,25.79,25.8,25.75,25.76,51400.0,14.0964,14.1019,14.0746,14.08,51400.0
2006-07-06 12:30:00,25.76,25.79,25.75,25.77,70000.0,14.08,14.0964,14.0746,14.0855,70000.0
2006-07-06 12:40:00,25.77,25.78,25.75,25.78,59000.0,14.0855,14.091,14.0746,14.091,59000.0
2006-07-06 12:50:00,25.78,25.84,25.78,25.81,173600.0,14.091,14.1238,14.091,14.1074,173600.0
2006-07-06 13:00:00,25.81,25.82,25.79,25.79,95800.0,14.1074,14.1128,14.0964,14.0964,95800.0
2006-07-06 13:10:00,25.8,25.8,25.74,25.75,82800.0,14.1019,14.1019,14.0691,14.0746,82800.0
2006-07-06 13:20:00,25.75,25.76,25.74,25.74,56200.0,14.0746,14.08,14.0691,14.0691,56200.0
2006-07-06 13:30:00,25.74,25.74,25.71,25.72,91800.0,14.0691,14.0691,14.0527,14.0582,91800.0
2006-07-06 13:40:00,25.72,25.72,25.67,25.67,142800.0,14.0582,14.0582,14.0308,14.0308,142800.0
2006-07-06 13:50:00,25.67,25.68,25.66,25.67,553800.0,14.0308,14.0363,14.0254,14.0308,553800.0
2006-07-06 14:00:00,25.67,25.68,25.67,25.67,96600.0,14.0308,14.0363,14.0308,14.0308,96600.0
2006-07-06 14:10:00,25.67,25.67,25.66,25.66,90200.0,14.0308,14.0308,14.0254,14.0254,90200.0
2006-07-06 14:20:00,25.65,25.66,25.64,25.66,122800.0,14.0199,14.0254,14.0144,14.0254,122800.0
2006-07-06 14:30:00,25.66,25.66,25.65,25.66,158000.0,14.0254,14.0254,14.0199,14.0254,158000.0
2006-07-06 14:40:00,25.66,25.66,25.61,25.62,419000.0,14.0254,14.0254,13.9981,14.0035,419000.0
2006-07-06 14:50:00,25.61,25.63,25.6,25.6,146000.0,13.9981,14.009,13.9926,13.9926,146000.0
2006-07-06 15:00:00,25.61,25.61,25.58,25.59,226800.0,13.9981,13.9981,13.9817,13.9871,226800.0
2006-07-06 15:10:00,25.6,25.6,25.57,25.58,136000.0,13.9926,13.9926,13.9762,13.9817,136000.0
2006-07-06 15:20:00,25.58,25.58,25.55,25.55,88800.0,13.9817,13.9817,13.9653,13.9653,88800.0
2006-07-06 15:30:00,25.55,25.57,25.52,25.55,254200.0,13.9653,13.9762,13.9489,13.9653,254200.0
2006-07-06 15:40:00,25.55,25.56,25.51,25.52,295200.0,13.9653,13.9707,13.9434,13.9489,295200.0
2006-07-06 15:50:00,25.52,25.54,25.49,25.51,618400.0,13.9489,13.9598,13.9325,13.9434,618400.0
2006-07-07 09:30:00,25.6,25.7,25.39,25.5,562600.0,13.9926,14.0472,13.8778,13.9379,562600.0
2006-07-07 09:40:00,25.45,25.55,25.39,25.43,733200.0,13.9106,13.9653,13.8778,13.8997,733200.0
2006-07-07 09:50:00,25.42,25.52,25.42,25.5,294800.0,13.8942,13.9489,13.8942,13.9379,294800.0
2006-07-07 10:00:00,25.52,25.54,25.48,25.53,172200.0,13.9489,13.9598,13.927,13.9543,172200.0
2006-07-07 10:10:00,25.53,25.58,25.52,25.56,144000.0,13.9543,13.9817,13.9489,13.9707,144000.0
2006-07-07 10:20:00,25.56,25.58,25.5,25.56,240800.0,13.9707,13.9817,13.9379,13.9707,240800.0
2006-07-07 10:30:00,25.56,25.57,25.53,25.55,134200.0,13.9707,13.9762,13.9543,13.9653,134200.0
2006-07-07 10:40:00,25.55,25.62,25.53,25.61,198200.0,13.9653,14.0035,13.9543,13.9981,198200.0
2006-07-07 10:50:00,25.61,25.66,25.61,25.66,151800.0,13.9981,14.0254,13.9981,14.0254,151800.0
2006-07-07 11:00:00,25.66,25.71,25.63,25.69,137200.0,14.0254,14.0527,14.009,14.0418,137200.0
2006-07-07 11:10:00,25.7,25.7,25.68,25.7,69600.0,14.0472,14.0472,14.0363,14.0472,69600.0
2006-07-07 11:20:00,25.69,25.7,25.67,25.67,51000.0,14.0418,14.0472,14.0308,14.0308,51000.0
2006-07-07 11:30:00,25.67,25.72,25.66,25.7,87000.0,14.0308,14.0582,14.0254,14.0472,87000.0
2006-07-07 11:40:00,25.7,25.71,25.7,25.71,86600.0,14.0472,14.0527,14.0472,14.0527,86600.0
2006-07-07 11:50:00,25.71,25.73,25.69,25.7,78600.0,14.0527,14.0636,14.0418,14.0472,78600.0
2006-07-07 12:00:00,25.7,25.75,25.7,25.74,91400.0,14.0472,14.0746,14.0472,14.0691,91400.0
2006-07-07 12:10:00,25.73,25.76,25.73,25.76,87200.0,14.0636,14.08,14.0636,14.08,87200.0
2006-07-07 12:20:00,25.76,25.82,25.76,25.82,79000.0,14.08,14.1128,14.08,14.1128,79000.0
2006-07-07 12:30:00,25.82,25.86,25.81,25.86,87600.0,14.1128,14.1347,14.1074,14.1347,87600.0
2006-07-07 12:40:00,25.85,25.9,25.84,25.88,109800.0,14.1292,14.1566,14.1238,14.1456,109800.0
2006-07-07 12:50:00,25.89,25.92,25.88,25.91,63200.0,14.1511,14.1675,14.1456,14.162,63200.0
2006-07-07 13:00:00,25.91,25.92,25.88,25.88,56800.0,14.162,14.1675,14.1456,14.1456,56800.0
2006-07-07 13:10:00,25.88,25.88,25.84,25.85,68800.0,14.1456,14.1456,14.1238,14.1292,68800.0
2006-07-07 13:20:00,25.85,25.92,25.85,25.91,78400.0,14.1292,14.1675,14.1292,14.162,78400.0
2006-07-07 13:30:00,25.92,25.96,25.9,25.93,79000.0,14.1675,14.1894,14.1566,14.173,79000.0
2006-07-07 13:40:00,25.95,25.97,25.93,25.94,92800.0,14.1839,14.1948,14.173,14.1784,92800.0
2006-07-07 13:50:00,25.93,25.99,25.93,25.99,46800.0,14.173,14.2058,14.173,14.2058,46800.0
2006-07-07 14:00:00,25.99,26.04,25.99,26.04,105800.0,14.2058,14.2331,14.2058,14.2331,105800.0
2006-07-07 14:10:00,26.03,26.07,26.03,26.06,83600.0,14.2276,14.2495,14.2276,14.244,83600.0
2006-07-07 14:20:00,26.06,26.07,25.99,25.99,135600.0,14.244,14.2495,14.2058,14.2058,135600.0
2006-07-07 14:30:00,26.0,26.0,25.84,25.92,150000.0,14.2112,14.2112,14.1238,14.1675,150000.0
2006-07-07 14:40:00,25.92,25.92,25.85,25.91,102200.0,14.1675,14.1675,14.1292,14.162,102200.0
2006-07-07 14:50:00,25.91,25.93,25.88,25.92,116400.0,14.162,14.173,14.1456,14.1675,116400.0
2006-07-07 15:00:00,25.91,25.93,25.88,25.91,91400.0,14.162,14.173,14.1456,14.162,91400.0
2006-07-07 15:10:00,25.91,25.98,25.88,25.98,91200.0,14.162,14.2003,14.1456,14.2003,91200.0
2006-07-07 15:20:00,25.98,25.98,25.92,25.93,85200.0,14.2003,14.2003,14.1675,14.173,85200.0
2006-07-07 15:30:00,25.93,25.93,25.9,25.91,91000.0,14.173,14.173,14.1566,14.162,91000.0
2006-07-07 15:40:00,25.91,26.04,25.91,26.03,142600.0,14.162,14.2331,14.162,14.2276,142600.0
2006-07-07 15:50:00,26.04,26.04,25.95,25.98,284000.0,14.2331,14.2331,14.1839,14.2003,284000.0
2006-07-10 09:30:00,25.97,26.03,25.88,26.02,69000.0,14.1948,14.2276,14.1456,14.2222,69000.0
2006-07-10 09:40:00,26.03,26.07,25.93,26.02,73200.0,14.2276,14.2495,14.173,14.2222,73200.0
2006-07-10 09:50:00,26.03,26.1,26.0,26.1,62200.0,14.2276,14.2659,14.2112,14.2659,62200.0
2006-07-10 10:00:00,26.1,26.19,26.09,26.17,112000.0,14.2659,14.3151,14.2604,14.3041,112000.0
2006-07-10 10:10:00,26.16,26.22,26.13,26.21,93400.0,14.2987,14.3315,14.2823,14.326,93400.0
2006-07-10 10:20:00,26.21,26.28,26.15,26.28,149000.0,14.326,14.3643,14.2932,14.3643,149000.0
2006-07-10 10:30:00,26.28,26.3,26.23,26.3,153200.0,14.3643,14.3752,14.3369,14.3752,153200.0
2006-07-10 10:40:00,26.3,26.38,26.3,26.35,183000.0,14.3752,14.4189,14.3752,14.4025,183000.0
2006-07-10 10:50:00,26.35,26.42,26.33,26.42,123800.0,14.4025,14.4408,14.3916,14.4408,123800.0
2006-07-10 11:00:00,26.42,26.43,26.34,26.35,591400.0,14.4408,14.4463,14.3971,14.4025,591400.0
2006-07-10 11:10:00,26.35,26.35,26.3,26.32,301800.0,14.4025,14.4025,14.3752,14.3861,301800.0
2006-07-10 11:20:00,26.32,26.33,26.27,26.29,146800.0,14.3861,14.3916,14.3588,14.3697,146800.0
2006-07-10 11:30:00,26.28,26.29,26.15,26.16,318800.0,14.3643,14.3697,14.2932,14.2987,318800.0
2006-07-10 11:40:00,26.16,26.24,26.16,26.24,116400.0,14.2987,14.3424,14.2987,14.3424,116400.0
2006-07-10 11:50:00,26.24,26.29,26.24,26.29,90600.0,14.3424,14.3697,14.3424,14.3697,90600.0
2006-07-10 12:00:00,26.28,26.28,26.24,26.27,112800.0,14.3643,14.3643,14.3424,14.3588,112800.0
2006-07-10 12:10:00,26.26,26.27,26.25,26.26,91600.0,14.3533,14.3588,14.3479,14.3533,91600.0
2006-07-10 12:20:00,26.26,26.27,26.25,26.25,113400.0,14.3533,14.3588,14.3479,14.3479,113400.0
2006-07-10 12:30:00,26.25,26.27,26.25,26.27,84600.0,14.3479,14.3588,14.3479,14.3588,84600.0
2006-07-10 12:40:00,26.27,26.31,26.25,26.25,167600.0,14.3588,14.3807,14.3479,14.3479,167600.0
2006-07-10 12:50:00,26.25,26.26,26.25,26.25,66000.0,14.3479,14.3533,14.3479,14.3479,66000.0
2006-07-10 13:00:00,26.25,26.25,26.23,26.25,157800.0,14.3479,14.3479,14.3369,14.3479,157800.0
2006-07-10 13:10:00,26.25,26.29,26.25,26.29,54000.0,14.3479,14.3697,14.3479,14.3697,54000.0
2006-07-10 13:20:00,26.28,26.29,26.25,26.25,53800.0,14.3643,14.3697,14.3479,14.3479,53800.0
2006-07-10 13:30:00,26.25,26.25,26.23,26.25,69800.0,14.3479,14.3479,14.3369,14.3479,69800.0
2006-07-10 13:40:00,26.24,26.25,26.23,26.25,66800.0,14.3424,14.3479,14.3369,14.3479,66800.0
2006-07-10 13:50:00,26.24,26.27,26.24,26.24,106000.0,14.3424,14.3588,14.3424,14.3424,106000.0
2006-07-10 14:00:00,26.24,26.25,26.23,26.23,53600.0,14.3424,14.3479,14.3369,14.3369,53600.0
2006-07-10 14:10:00,26.23,26.27,26.23,26.26,67000.0,14.3369,14.3588,14.3369,14.3533,67000.0
2006-07-10 14:20:00,26.27,26.28,26.25,26.26,64200.0,14.3588,14.3643,14.3479,14.3533,64200.0
2006-07-10 14:30:00,26.27,26.28,26.25,26.25,90400.0,14.3588,14.3643,14.3479,14.3479,90400.0
2006-07-10 14:40:00,26.27,26.28,26.26,26.26,62800.0,14.3588,14.3643,14.3533,14.3533,62800.0
2006-07-10 14:50:00,26.27,26.29,26.25,26.27,79800.0,14.3588,14.3697,14.3479,14.3588,79800.0
2006-07-10 15:00:00,26.28,26.29,26.26,26.29,121200.0,14.3643,14.3697,14.3533,14.3697,121200.0
2006-07-10 15:10:00,26.29,26.3,26.28,26.29,86800.0,14.3697,14.3752,14.3643,14.3697,86800.0
2006-07-10 15:20:00,26.28,26.28,26.25,26.27,211400.0,14.3643,14.3643,14.3479,14.3588,211400.0
2006-07-10 15:30:00,26.27,26.31,26.26,26.31,121400.0,14.3588,14.3807,14.3533,14.3807,121400.0
2006-07-10 15:40:00,26.3,26.32,26.28,26.31,114000.0,14.3752,14.3861,14.3643,14.3807,114000.0
2006-07-10 15:50:00,26.31,26.31,26.27,26.3,122200.0,14.3807,14.3807,14.3588,14.3752,122200.0
2006-07-11 09:30:00,26.28,26.35,26.2,26.32,115400.0,14.3643,14.4025,14.3205,14.3861,115400.0
2006-07-11 09:40:00,26.32,26.4,26.05,26.18,381000.0,14.3861,14.4299,14.2385,14.3096,381000.0
2006-07-11 09:50:00,26.18,26.2,26.15,26.16,46800.0,14.3096,14.3205,14.2932,14.2987,46800.0
2006-07-11 10:00:00,26.16,26.23,26.15,26.22,102400.0,14.2987,14.3369,14.2932,14.3315,102400.0
2006-07-11 10:10:00,26.22,26.29,26.22,26.29,251400.0,14.3315,14.3697,14.3315,14.3697,251400.0
2006-07-11 10:20:00,26.29,26.34,26.26,26.31,388400.0,14.3697,14.3971,14.3533,14.3807,388400.0
2006-07-11 10:30:00,26.31,26.33,26.28,26.28,38800.0,14.3807,14.3916,14.3643,14.3643,38800.0
2006-07-11 10:40:00,26.28,26.3,26.27,26.29,63000.0,14.3643,14.3752,14.3588,14.3697,63000.0
2006-07-11 10:50:00,26.3,26.3,26.25,26.28,58400.0,14.3752,14.3752,14.3479,14.3643,58400.0
2006-07-11 11:00:00,26.28,26.29,26.25,26.29,80000.0,14.3643,14.3697,14.3479,14.3697,80000.0
2006-07-11 11:10:00,26.29,26.3,26.27,26.29,60600.0,14.3697,14.3752,14.3588,14.3697,60600.0
2006-07-11 11:20:00,26.29,26.29,26.24,26.25,86200.0,14.3697,14.3697,14.3424,14.3479,86200.0
2006-07-11 11:30:00,26.25,26.27,26.23,26.23,96400.0,14.3479,14.3588,14.3369,14.3369,96400.0
2006-07-11 11:40:00,26.23,26.25,26.23,26.24,69800.0,14.3369,14.3479,14.3369,14.3424,69800.0
2006-07-11 11:50:00,26.23,26.25,26.2,26.24,59200.0,14.3369,14.3479,14.3205,14.3424,59200.0
2006-07-11 12:00:00,26.24,26.24,26.22,26.24,52600.0,14.3424,14.3424,14.3315,14.3424,52600.0
2006-07-11 12:10:00,26.24,26.26,26.23,26.25,34800.0,14.3424,14.3533,14.3369,14.3479,34800.0
2006-07-11 12:20:00,26.25,26.27,26.23,26.25,59400.0,14.3479,14.3588,14.3369,14.3479,59400.0
2006-07-11 12:30:00,26.25,26.25,26.24,26.25,26200.0,14.3479,14.3479,14.3424,14.3479,26200.0
2006-07-11 12:40:00,26.25,26.25,26.23,26.24,30800.0,14.3479,14.3479,14.3369,14.3424,30800.0
2006-07-11 12:50:00,26.23,26.24,26.23,26.24,23800.0,14.3369,14.3424,14.3369,14.3424,23800.0
2006-07-11 13:00:00,26.25,26.25,26.23,26.24,34600.0,14.3479,14.3479,14.3369,14.3424,34600.0
2006-07-11 13:10:00,26.23,26.24,26.23,26.24,48400.0,14.3369,14.3424,14.3369,14.3424,48400.0
2006-07-11 13:20:00,26.24,26.24,26.22,26.23,49600.0,14.3424,14.3424,14.3315,14.3369,49600.0
2006-07-11 13:30:00,26.23,26.24,26.23,26.23,44000.0,14.3369,14.3424,14.3369,14.3369,44000.0
2006-07-11 13:40:00,26.23,26.25,26.23,26.24,39600.0,14.3369,14.3479,14.3369,14.3424,39600.0
2006-07-11 13:50:00,26.25,26.29,26.24,26.28,45200.0,14.3479,14.3697,14.3424,14.3643,45200.0
2006-07-11 14:00:00,26.28,26.31,26.23,26.31,87800.0,14.3643,14.3807,14.3369,14.3807,87800.0
2006-07-11 14:10:00,26.31,26.36,26.31,26.33,81400.0,14.3807,14.408,14.3807,14.3916,81400.0
2006-07-11 14:20:00,26.33,26.33,26.28,26.29,83600.0,14.3916,14.3916,14.3643,14.3697,83600.0
2006-07-11 14:30:00,26.29,26.3,26.28,26.29,76400.0,14.3697,14.3752,14.3643,14.3697,76400.0
2006-07-11 14:40:00,26.3,26.32,26.28,26.32,57600.0,14.3752,14.3861,14.3643,14.3861,57600.0
2006-07-11 14:50:00,26.32,26.32,26.3,26.3,69200.0,14.3861,14.3861,14.3752,14.3752,69200.0
2006-07-11 15:00:00,26.3,26.34,26.29,26.34,256400.0,14.3752,14.3971,14.3697,14.3971,256400.0
2006-07-11 15:10:00,26.34,26.38,26.32,26.35,213600.0,14.3971,14.4189,14.3861,14.4025,213600.0
2006-07-11 15:20:00,26.35,26.4,26.35,26.39,89800.0,14.4025,14.4299,14.4025,14.4244,89800.0
2006-07-11 15:30:00,26.39,26.41,26.37,26.41,154000.0,14.4244,14.4353,14.4135,14.4353,154000.0
2006-07-11 15:40:00,26.41,26.41,26.39,26.4,109000.0,14.4353,14.4353,14.4244,14.4299,109000.0
2006-07-11 15:50:00,26.4,26.42,26.36,26.41,349600.0,14.4299,14.4408,14.408,14.4353,349600.0
2006-07-12 09:30:00,26.38,26.4,26.28,26.38,66000.0,14.4189,14.4299,14.3643,14.4189,66000.0
2006-07-12 09:40:00,26.38,26.48,26.34,26.4,137400.0,14.4189,14.4736,14.3971,14.4299,137400.0
2006-07-12 09:50:00,26.4,26.41,26.34,26.38,163800.0,14.4299,14.4353,14.3971,14.4189,163800.0
2006-07-12 10:00:00,26.39,26.43,26.38,26.41,285600.0,14.4244,14.4463,14.4189,14.4353,285600.0
2006-07-12 10:10:00,26.43,26.49,26.42,26.49,134000.0,14.4463,14.479,14.4408,14.479,134000.0
2006-07-12 10:20:00,26.49,26.5,26.46,26.48,89200.0,14.479,14.4845,14.4626,14.4736,89200.0
2006-07-12 10:30:00,26.48,26.49,26.41,26.42,124000.0,14.4736,14.479,14.4353,14.4408,124000.0
2006-07-12 10:40:00,26.42,26.46,26.38,26.4,68600.0,14.4408,14.4626,14.4189,14.4299,68600.0
2006-07-12 10:50:00,26.4,26.42,26.35,26.42,96800.0,14.4299,14.4408,14.4025,14.4408,96800.0
2006-07-12 11:00:00,26.4,26.46,26.4,26.45,114800.0,14.4299,14.4626,14.4299,14.4572,114800.0
2006-07-12 11:10:00,26.43,26.46,26.41,26.41,106000.0,14.4463,14.4626,14.4353,14.4353,106000.0
2006-07-12 11:20:00,26.42,26.43,26.39,26.42,132200.0,14.4408,14.4463,14.4244,14.4408,132200.0
2006-07-12 11:30:00,26.42,26.46,26.41,26.45,201400.0,14.4408,14.4626,14.4353,14.4572,201400.0
2006-07-12 11:40:00,26.45,26.5,26.45,26.5,94600.0,14.4572,14.4845,14.4572,14.4845,94600.0
2006-07-12 11:50:00,26.5,26.5,26.49,26.5,119600.0,14.4845,14.4845,14.479,14.4845,119600.0
2006-07-12 12:00:00,26.5,26.5,26.47,26.49,101800.0,14.4845,14.4845,14.4681,14.479,101800.0
2006-07-12 12:10:00,26.49,26.49,26.45,26.46,73800.0,14.479,14.479,14.4572,14.4626,73800.0
2006-07-12 12:20:00,26.46,26.46,26.42,26.43,50200.0,14.4626,14.4626,14.4408,14.4463,50200.0
2006-07-12 12:30:00,26.44,26.48,26.43,26.46,52600.0,14.4517,14.4736,14.4463,14.4626,52600.0
2006-07-12 12:40:00,26.45,26.5,26.45,26.49,192000.0,14.4572,14.4845,14.4572,14.479,192000.0
2006-07-12 12:50:00,26.49,26.49,26.43,26.47,53000.0,14.479,14.479,14.4463,14.4681,53000.0
2006-07-12 13:00:00,26.47,26.47,26.39,26.41,50000.0,14.4681,14.4681,14.4244,14.4353,50000.0
2006-07-12 13:10:00,26.4,26.4,26.36,26.36,57000.0,14.4299,14.4299,14.408,14.408,57000.0
2006-07-12 13:20:00,26.36,26.36,26.34,26.34,63600.0,14.408,14.408,14.3971,14.3971,63600.0
2006-07-12 13:30:00,26.34,26.35,26.31,26.32,102000.0,14.3971,14.4025,14.3807,14.3861,102000.0
2006-07-12 13:40:00,26.32,26.34,26.27,26.27,81000.0,14.3861,14.3971,14.3588,14.3588,81000.0
2006-07-12 13:50:00,26.27,26.28,26.23,26.28,87800.0,14.3588,14.3643,14.3369,14.3643,87800.0
2006-07-12 14:00:00,26.28,26.32,26.28,26.32,63800.0,14.3643,14.3861,14.3643,14.3861,63800.0
2006-07-12 14:10:00,26.31,26.32,26.28,26.32,68600.0,14.3807,14.3861,14.3643,14.3861,68600.0
2006-07-12 14:20:00,26.32,26.32,26.24,26.27,83800.0,14.3861,14.3861,14.3424,14.3588,83800.0
2006-07-12 14:30:00,26.27,26.28,26.22,26.23,113000.0,14.3588,14.3643,14.3315,14.3369,113000.0
2006-07-12 14:40:00,26.23,26.24,26.18,26.2,161400.0,14.3369,14.3424,14.3096,14.3205,161400.0
2006-07-12 14:50:00,26.2,26.21,26.17,26.18,151800.0,14.3205,14.326,14.3041,14.3096,151800.0
2006-07-12 15:00:00,26.18,26.2,26.13,26.18,230800.0,14.3096,14.3205,14.2823,14.3096,230800.0
2006-07-12 15:10:00,26.2,26.27,26.19,26.27,138400.0,14.3205,14.3588,14.3151,14.3588,138400.0
2006-07-12 15:20:00,26.26,26.34,26.24,26.28,111200.0,14.3533,14.3971,14.3424,14.3643,111200.0
2006-07-12 15:30:00,26.28,26.28,26.24,26.25,94200.0,14.3643,14.3643,14.3424,14.3479,94200.0
2006-07-12 15:40:00,26.25,26.26,26.18,26.21,100000.0,14.3479,14.3533,14.3096,14.326,100000.0
2006-07-12 15:50:00,26.21,26.21,26.16,26.18,179000.0,14.326,14.326,14.2987,14.3096,179000.0
2006-07-13 09:30:00,26.0,26.25,26.0,26.14,140000.0,14.2112,14.3479,14.2112,14.2877,140000.0
2006-07-13 09:40:00,26.14,26.19,26.05,26.1,150000.0,14.2877,14.3151,14.2385,14.2659,150000.0
2006-07-13 09:50:00,26.09,26.19,26.0,26.19,176000.0,14.2604,14.3151,14.2112,14.3151,176000.0
2006-07-13 10:00:00,26.2,26.25,26.13,26.15,190600.0,14.3205,14.3479,14.2823,14.2932,190600.0
2006-07-13 10:10:00,26.15,26.15,26.08,26.1,91200.0,14.2932,14.2932,14.2549,14.2659,91200.0
2006-07-13 10:20:00,26.09,26.11,26.06,26.09,253600.0,14.2604,14.2713,14.244,14.2604,253600.0
2006-07-13 10:30:00,26.09,26.14,26.09,26.13,109200.0,14.2604,14.2877,14.2604,14.2823,109200.0
2006-07-13 10:40:00,26.11,26.13,26.08,26.11,222000.0,14.2713,14.2823,14.2549,14.2713,222000.0
2006-07-13 10:50:00,26.12,26.16,26.11,26.13,128000.0,14.2768,14.2987,14.2713,14.2823,128000.0
2006-07-13 11:00:00,26.12,26.13,26.05,26.07,110000.0,14.2768,14.2823,14.2385,14.2495,110000.0
2006-07-13 11:10:00,26.07,26.11,26.04,26.09,86000.0,14.2495,14.2713,14.2331,14.2604,86000.0
2006-07-13 11:20:00,26.09,26.15,26.09,26.11,110600.0,14.2604,14.2932,14.2604,14.2713,110600.0
2006-07-13 11:30:00,26.11,26.13,26.1,26.1,152800.0,14.2713,14.2823,14.2659,14.2659,152800.0
2006-07-13 11:40:00,26.1,26.11,26.08,26.1,83600.0,14.2659,14.2713,14.2549,14.2659,83600.0
2006-07-13 11:50:00,26.1,26.15,26.1,26.12,116000.0,14.2659,14.2932,14.2659,14.2768,116000.0
2006-07-13 12:00:00,26.12,26.14,26.05,26.1,69200.0,14.2768,14.2877,14.2385,14.2659,69200.0
2006-07-13 12:10:00,26.1,26.11,26.08,26.11,69200.0,14.2659,14.2713,14.2549,14.2713,69200.0
2006-07-13 12:20:00,26.11,26.13,26.09,26.12,50400.0,14.2713,14.2823,14.2604,14.2768,50400.0
2006-07-13 12:30:00,26.12,26.14,26.12,26.13,72000.0,14.2768,14.2877,14.2768,14.2823,72000.0
2006-07-13 12:40:00,26.13,26.17,26.13,26.14,87600.0,14.2823,14.3041,14.2823,14.2877,87600.0
2006-07-13 12:50:00,26.14,26.16,26.14,26.16,97800.0,14.2877,14.2987,14.2877,14.2987,97800.0
2006-07-13 13:00:00,26.16,26.18,26.14,26.14,76800.0,14.2987,14.3096,14.2877,14.2877,76800.0
2006-07-13 13:10:00,26.14,26.19,26.14,26.18,63600.0,14.2877,14.3151,14.2877,14.3096,63600.0
2006-07-13 13:20:00,26.18,26.2,26.17,26.19,89000.0,14.3096,14.3205,14.3041,14.3151,89000.0
2006-07-13 13:30:00,26.2,26.22,26.14,26.2,127200.0,14.3205,14.3315,14.2877,14.3205,127200.0
2006-07-13 13:40:00,26.2,26.22,26.17,26.18,118000.0,14.3205,14.3315,14.3041,14.3096,118000.0
2006-07-13 13:50:00,26.18,26.22,26.16,26.22,103600.0,14.3096,14.3315,14.2987,14.3315,103600.0
2006-07-13 14:00:00,26.22,26.22,26.16,26.16,96400.0,14.3315,14.3315,14.2987,14.2987,96400.0
2006-07-13 14:10:00,26.16,26.2,26.15,26.17,412200.0,14.2987,14.3205,14.2932,14.3041,412200.0
2006-07-13 14:20:00,26.18,26.18,26.08,26.11,114600.0,14.3096,14.3096,14.2549,14.2713,114600.0
2006-07-13 14:30:00,26.11,26.13,26.07,26.1,112400.0,14.2713,14.2823,14.2495,14.2659,112400.0
2006-07-13 14:40:00,26.09,26.1,26.0,26.0,123000.0,14.2604,14.2659,14.2112,14.2112,123000.0
2006-07-13 14:50:00,26.0,26.05,26.0,26.02,171000.0,14.2112,14.2385,14.2112,14.2222,171000.0
2006-07-13 15:00:00,26.02,26.09,26.02,26.08,125400.0,14.2222,14.2604,14.2222,14.2549,125400.0
2006-07-13 15:10:00,26.08,26.09,26.03,26.07,160800.0,14.2549,14.2604,14.2276,14.2495,160800.0
2006-07-13 15:20:00,26.07,26.11,26.02,26.1,66200.0,14.2495,14.2713,14.2222,14.2659,66200.0
2006-07-13 15:30:00,26.1,26.17,26.05,26.06,157800.0,14.2659,14.3041,14.2385,14.244,157800.0
2006-07-13 15:40:00,26.05,26.16,26.05,26.16,263600.0,14.2385,14.2987,14.2385,14.2987,263600.0
2006-07-13 15:50:00,26.16,26.19,26.11,26.11,154200.0,14.2987,14.3151,14.2713,14.2713,154200.0
2006-07-14 09:30:00,26.08,26.16,25.99,26.11,45000.0,14.2549,14.2987,14.2058,14.2713,45000.0
2006-07-14 09:40:00,26.11,26.13,26.03,26.08,35200.0,14.2713,14.2823,14.2276,14.2549,35200.0
2006-07-14 09:50:00,26.08,26.1,26.04,26.09,23600.0,14.2549,14.2659,14.2331,14.2604,23600.0
2006-07-14 10:00:00,26.09,26.09,26.0,26.06,151200.0,14.2604,14.2604,14.2112,14.244,151200.0
2006-07-14 10:10:00,26.06,26.11,26.05,26.1,19200.0,14.244,14.2713,14.2385,14.2659,19200.0
2006-07-14 10:20:00,26.1,26.13,26.09,26.11,69200.0,14.2659,14.2823,14.2604,14.2713,69200.0
2006-07-14 10:30:00,26.11,26.15,26.1,26.14,47600.0,14.2713,14.2932,14.2659,14.2877,47600.0
2006-07-14 10:40:00,26.14,26.17,26.1,26.1,65000.0,14.2877,14.3041,14.2659,14.2659,65000.0
2006-07-14 10:50:00,26.1,26.11,26.06,26.07,39600.0,14.2659,14.2713,14.244,14.2495,39600.0
2006-07-14 11:00:00,26.07,26.08,26.01,26.08,72600.0,14.2495,14.2549,14.2167,14.2549,72600.0
2006-07-14 11:10:00,26.08,26.12,26.07,26.11,73800.0,14.2549,14.2768,14.2495,14.2713,73800.0
2006-07-14 11:20:00,26.1,26.12,26.05,26.05,65800.0,14.2659,14.2768,14.2385,14.2385,65800.0
2006-07-14 11:30:00,26.05,26.06,25.98,26.0,41600.0,14.2385,14.244,14.2003,14.2112,41600.0
2006-07-14 11:40:00,26.0,26.01,25.99,26.0,38000.0,14.2112,14.2167,14.2058,14.2112,38000.0
2006-07-14 11:50:00,26.0,26.08,26.0,26.07,75000.0,14.2112,14.2549,14.2112,14.2495,75000.0
2006-07-14 12:00:00,26.07,26.08,26.03,26.05,54200.0,14.2495,14.2549,14.2276,14.2385,54200.0
2006-07-14 12:10:00,26.04,26.05,26.0,26.05,97800.0,14.2331,14.2385,14.2112,14.2385,97800.0
2006-07-14 12:20:00,26.05,26.09,26.05,26.06,234800.0,14.2385,14.2604,14.2385,14.244,234800.0
2006-07-14 12:30:00,26.06,26.13,26.06,26.11,82000.0,14.244,14.2823,14.244,14.2713,82000.0
2006-07-14 12:40:00,26.11,26.18,26.11,26.17,138200.0,14.2713,14.3096,14.2713,14.3041,138200.0
2006-07-14 12:50:00,26.16,26.16,26.12,26.12,61000.0,14.2987,14.2987,14.2768,14.2768,61000.0
2006-07-14 13:00:00,26.13,26.13,26.07,26.07,233800.0,14.2823,14.2823,14.2495,14.2495,233800.0
2006-07-14 13:10:00,26.06,26.06,26.01,26.02,28000.0,14.244,14.244,14.2167,14.2222,28000.0
2006-07-14 13:20:00,26.01,26.03,25.99,26.0,66000.0,14.2167,14.2276,14.2058,14.2112,66000.0
2006-07-14 13:30:00,26.0,26.01,25.97,26.0,149600.0,14.2112,14.2167,14.1948,14.2112,149600.0
2006-07-14 13:40:00,26.0,26.0,25.95,25.97,33000.0,14.2112,14.2112,14.1839,14.1948,33000.0
2006-07-14 13:50:00,25.97,26.01,25.97,25.98,38800.0,14.1948,14.2167,14.1948,14.2003,38800.0
2006-07-14 14:00:00,25.97,25.97,25.93,25.96,33000.0,14.1948,14.1948,14.173,14.1894,33000.0
2006-07-14 14:10:00,25.96,26.02,25.94,26.02,165800.0,14.1894,14.2222,14.1784,14.2222,165800.0
2006-07-14 14:20:00,26.02,26.02,25.96,25.97,37600.0,14.2222,14.2222,14.1894,14.1948,37600.0
2006-07-14 14:30:00,25.98,25.98,25.95,25.95,30400.0,14.2003,14.2003,14.1839,14.1839,30400.0
2006-07-14 14:40:00,25.95,25.96,25.93,25.95,45400.0,14.1839,14.1894,14.173,14.1839,45400.0
2006-07-14 14:50:00,25.95,25.99,25.94,25.99,47000.0,14.1839,14.2058,14.1784,14.2058,47000.0
2006-07-14 15:00:00,25.99,26.05,25.99,26.05,73400.0,14.2058,14.2385,14.2058,14.2385,73400.0
2006-07-14 15:10:00,26.04,26.05,25.99,26.0,39600.0,14.2331,14.2385,14.2058,14.2112,39600.0
2006-07-14 15:20:00,26.0,26.03,25.97,25.97,50200.0,14.2112,14.2276,14.1948,14.1948,50200.0
2006-07-14 15:30:00,25.96,26.0,25.93,26.0,61800.0,14.1894,14.2112,14.173,14.2112,61800.0
2006-07-14 15:40:00,25.99,26.0,25.96,25.98,84000.0,14.2058,14.2112,14.1894,14.2003,84000.0
2006-07-14 15:50:00,25.98,25.99,25.94,25.94,173400.0,14.2003,14.2058,14.1784,14.1784,173400.0
2006-07-17 09:30:00,25.97,26.13,25.96,26.05,60000.0,14.1948,14.2823,14.1894,14.2385,60000.0
2006-07-17 09:40:00,26.03,26.1,25.99,26.07,46800.0,14.2276,14.2659,14.2058,14.2495,46800.0
2006-07-17 09:50:00,26.06,26.16,26.06,26.13,59400.0,14.244,14.2987,14.244,14.2823,59400.0
2006-07-17 10:00:00,26.13,26.13,26.03,26.05,54600.0,14.2823,14.2823,14.2276,14.2385,54600.0
2006-07-17 10:10:00,26.06,26.12,26.04,26.09,67600.0,14.244,14.2768,14.2331,14.2604,67600.0
2006-07-17 10:20:00,26.08,26.11,26.01,26.08,122600.0,14.2549,14.2713,14.2167,14.2549,122600.0
2006-07-17 10:30:00,26.08,26.11,26.04,26.1,87400.0,14.2549,14.2713,14.2331,14.2659,87400.0
2006-07-17 10:40:00,26.1,26.11,26.08,26.09,50800.0,14.2659,14.2713,14.2549,14.2604,50800.0
2006-07-17 10:50:00,26.09,26.18,26.09,26.17,35400.0,14.2604,14.3096,14.2604,14.3041,35400.0
2006-07-17 11:00:00,26.17,26.21,26.14,26.19,39800.0,14.3041,14.326,14.2877,14.3151,39800.0
2006-07-17 11:10:00,26.19,26.22,26.18,26.21,27600.0,14.3151,14.3315,14.3096,14.326,27600.0
2006-07-17 11:20:00,26.22,26.22,26.17,26.21,18000.0,14.3315,14.3315,14.3041,14.326,18000.0
2006-07-17 11:30:00,26.18,26.23,26.18,26.22,45800.0,14.3096,14.3369,14.3096,14.3315,45800.0
2006-07-17 11:40:00,26.22,26.22,26.2,26.2,17000.0,14.3315,14.3315,14.3205,14.3205,17000.0
2006-07-17 11:50:00,26.18,26.2,26.18,26.2,34600.0,14.3096,14.3205,14.3096,14.3205,34600.0
2006-07-17 12:00:00,26.2,26.22,26.18,26.21,51200.0,14.3205,14.3315,14.3096,14.326,51200.0
2006-07-17 12:10:00,26.21,26.21,26.18,26.2,17800.0,14.326,14.326,14.3096,14.3205,17800.0
2006-07-17 12:20:00,26.2,26.2,26.17,26.17,42800.0,14.3205,14.3205,14.3041,14.3041,42800.0
2006-07-17 12:30:00,26.17,26.18,26.15,26.17,27600.0,14.3041,14.3096,14.2932,14.3041,27600.0
2006-07-17 12:40:00,26.17,26.18,26.14,26.16,13400.0,14.3041,14.3096,14.2877,14.2987,13400.0
2006-07-17 12:50:00,26.15,26.19,26.15,26.18,16600.0,14.2932,14.3151,14.2932,14.3096,16600.0
2006-07-17 13:00:00,26.18,26.18,26.15,26.16,20600.0,14.3096,14.3096,14.2932,14.2987,20600.0
2006-07-17 13:10:00,26.16,26.21,26.16,26.2,37400.0,14.2987,14.326,14.2987,14.3205,37400.0
2006-07-17 13:20:00,26.21,26.24,26.18,26.18,51400.0,14.326,14.3424,14.3096,14.3096,51400.0
2006-07-17 13:30:00,26.18,26.18,26.15,26.15,44400.0,14.3096,14.3096,14.2932,14.2932,44400.0
2006-07-17 13:40:00,26.15,26.16,26.13,26.13,76000.0,14.2932,14.2987,14.2823,14.2823,76000.0
2006-07-17 13:50:00,26.13,26.14,26.11,26.13,54800.0,14.2823,14.2877,14.2713,14.2823,54800.0
2006-07-17 14:00:00,26.13,26.14,26.11,26.11,276800.0,14.2823,14.2877,14.2713,14.2713,276800.0
2006-07-17 14:10:00,26.11,26.13,26.11,26.12,66200.0,14.2713,14.2823,14.2713,14.2768,66200.0
2006-07-17 14:20:00,26.13,26.14,26.1,26.12,48200.0,14.2823,14.2877,14.2659,14.2768,48200.0
2006-07-17 14:30:00,26.13,26.13,26.11,26.12,40000.0,14.2823,14.2823,14.2713,14.2768,40000.0
2006-07-17 14:40:00,26.13,26.13,26.1,26.1,31600.0,14.2823,14.2823,14.2659,14.2659,31600.0
2006-07-17 14:50:00,26.09,26.09,26.03,26.06,99800.0,14.2604,14.2604,14.2276,14.244,99800.0
2006-07-17 15:00:00,26.05,26.07,26.03,26.03,61200.0,14.2385,14.2495,14.2276,14.2276,61200.0
2006-07-17 15:10:00,26.02,26.06,26.02,26.05,49400.0,14.2222,14.244,14.2222,14.2385,49400.0
2006-07-17 15:20:00,26.05,26.07,26.04,26.06,41200.0,14.2385,14.2495,14.2331,14.244,41200.0
2006-07-17 15:30:00,26.05,26.08,26.04,26.07,64800.0,14.2385,14.2549,14.2331,14.2495,64800.0
2006-07-17 15:40:00,26.07,26.11,26.07,26.08,235800.0,14.2495,14.2713,14.2495,14.2549,235800.0
2006-07-17 15:50:00,26.08,26.11,26.07,26.07,74800.0,14.2549,14.2713,14.2495,14.2495,74800.0
2006-07-18 09:30:00,26.07,26.11,25.99,26.11,161200.0,14.2495,14.2713,14.2058,14.2713,161200.0
2006-07-18 09:40:00,26.11,26.14,26.02,26.11,118200.0,14.2713,14.2877,14.2222,14.2713,118200.0
2006-07-18 09:50:00,26.13,26.13,25.99,26.03,125400.0,14.2823,14.2823,14.2058,14.2276,125400.0
2006-07-18 10:00:00,26.03,26.05,26.02,26.05,133800.0,14.2276,14.2385,14.2222,14.2385,133800.0
2006-07-18 10:10:00,26.05,26.07,26.04,26.04,75400.0,14.2385,14.2495,14.2331,14.2331,75400.0
2006-07-18 10:20:00,26.04,26.05,26.02,26.03,60200.0,14.2331,14.2385,14.2222,14.2276,60200.0
2006-07-18 10:30:00,26.03,26.04,25.99,26.0,40200.0,14.2276,14.2331,14.2058,14.2112,40200.0
2006-07-18 10:40:00,25.99,26.05,25.98,26.03,55000.0,14.2058,14.2385,14.2003,14.2276,55000.0
2006-07-18 10:50:00,26.03,26.03,25.98,25.99,28600.0,14.2276,14.2276,14.2003,14.2058,28600.0
2006-07-18 11:00:00,25.98,26.02,25.96,26.02,39000.0,14.2003,14.2222,14.1894,14.2222,39000.0
2006-07-18 11:10:00,26.02,26.04,26.01,26.02,33200.0,14.2222,14.2331,14.2167,14.2222,33200.0
2006-07-18 11:20:00,26.02,26.04,26.0,26.04,40600.0,14.2222,14.2331,14.2112,14.2331,40600.0
2006-07-18 11:30:00,26.04,26.05,26.02,26.02,56400.0,14.2331,14.2385,14.2222,14.2222,56400.0
2006-07-18 11:40:00,26.02,26.03,25.99,26.0,49200.0,14.2222,14.2276,14.2058,14.2112,49200.0
2006-07-18 11:50:00,26.0,26.01,25.99,26.0,15400.0,14.2112,14.2167,14.2058,14.2112,15400.0
2006-07-18 12:00:00,25.99,26.0,25.96,25.97,29200.0,14.2058,14.2112,14.1894,14.1948,29200.0
2006-07-18 12:10:00,25.96,26.02,25.96,26.02,42600.0,14.1894,14.2222,14.1894,14.2222,42600.0
2006-07-18 12:20:00,26.02,26.06,26.02,26.06,87000.0,14.2222,14.244,14.2222,14.244,87000.0
2006-07-18 12:30:00,26.06,26.07,26.04,26.07,156400.0,14.244,14.2495,14.2331,14.2495,156400.0
2006-07-18 12:40:00,26.07,26.11,26.07,26.09,40200.0,14.2495,14.2713,14.2495,14.2604,40200.0
2006-07-18 12:50:00,26.08,26.09,26.04,26.06,50000.0,14.2549,14.2604,14.2331,14.244,50000.0
2006-07-18 13:00:00,26.06,26.06,26.02,26.04,135200.0,14.244,14.244,14.2222,14.2331,135200.0
2006-07-18 13:10:00,26.04,26.06,26.01,26.02,48800.0,14.2331,14.244,14.2167,14.2222,48800.0
2006-07-18 13:20:00,26.01,26.07,26.0,26.04,117000.0,14.2167,14.2495,14.2112,14.2331,117000.0
2006-07-18 13:30:00,26.04,26.08,26.02,26.06,107600.0,14.2331,14.2549,14.2222,14.244,107600.0
2006-07-18 13:40:00,26.06,26.09,26.0,26.04,113400.0,14.244,14.2604,14.2112,14.2331,113400.0
2006-07-18 13:50:00,26.03,26.05,25.99,26.01,56600.0,14.2276,14.2385,14.2058,14.2167,56600.0
2006-07-18 14:00:00,26.01,26.04,25.98,25.99,210400.0,14.2167,14.2331,14.2003,14.2058,210400.0
2006-07-18 14:10:00,25.99,26.03,25.98,26.03,79600.0,14.2058,14.2276,14.2003,14.2276,79600.0
2006-07-18 14:20:00,26.03,26.1,25.99,26.08,82600.0,14.2276,14.2659,14.2058,14.2549,82600.0
2006-07-18 14:30:00,26.08,26.15,26.06,26.15,121400.0,14.2549,14.2932,14.244,14.2932,121400.0
2006-07-18 14:40:00,26.15,26.15,26.07,26.11,138200.0,14.2932,14.2932,14.2495,14.2713,138200.0
2006-07-18 14:50:00,26.11,26.13,26.09,26.13,100600.0,14.2713,14.2823,14.2604,14.2823,100600.0
2006-07-18 15:00:00,26.13,26.13,26.08,26.08,69400.0,14.2823,14.2823,14.2549,14.2549,69400.0
2006-07-18 15:10:00,26.08,26.09,26.04,26.08,83800.0,14.2549,14.2604,14.2331,14.2549,83800.0
2006-07-18 15:20:00,26.08,26.12,26.04,26.12,95400.0,14.2549,14.2768,14.2331,14.2768,95400.0
2006-07-18 15:30:00,26.11,26.16,26.11,26.14,119200.0,14.2713,14.2987,14.2713,14.2877,119200.0
2006-07-18 15:40:00,26.15,26.25,26.15,26.25,154400.0,14.2932,14.3479,14.2932,14.3479,154400.0
2006-07-18 15:50:00,26.25,26.25,26.15,26.18,508000.0,14.3479,14.3479,14.2932,14.3096,508000.0
2006-07-19 09:30:00,26.31,26.4,26.27,26.31,114800.0,14.3807,14.4299,14.3588,14.3807,114800.0
2006-07-19 09:40:00,26.31,26.43,26.31,26.36,70200.0,14.3807,14.4463,14.3807,14.408,70200.0
2006-07-19 09:50:00,26.37,26.43,26.3,26.41,108200.0,14.4135,14.4463,14.3752,14.4353,108200.0
2006-07-19 10:00:00,26.41,26.48,26.23,26.28,197800.0,14.4353,14.4736,14.3369,14.3643,197800.0
2006-07-19 10:10:00,26.28,26.35,26.27,26.33,91200.0,14.3643,14.4025,14.3588,14.3916,91200.0
2006-07-19 10:20:00,26.33,26.34,26.25,26.3,52600.0,14.3916,14.3971,14.3479,14.3752,52600.0
2006-07-19 10:30:00,26.29,26.37,26.25,26.31,77000.0,14.3697,14.4135,14.3479,14.3807,77000.0
2006-07-19 10:40:00,26.3,26.35,26.28,26.28,108600.0,14.3752,14.4025,14.3643,14.3643,108600.0
2006-07-19 10:50:00,26.28,26.28,26.18,26.21,68400.0,14.3643,14.3643,14.3096,14.326,68400.0
2006-07-19 11:00:00,26.21,26.22,26.16,26.16,72600.0,14.326,14.3315,14.2987,14.2987,72600.0
2006-07-19 11:10:00,26.16,26.24,26.15,26.23,78000.0,14.2987,14.3424,14.2932,14.3369,78000.0
2006-07-19 11:20:00,26.22,26.23,26.2,26.21,51400.0,14.3315,14.3369,14.3205,14.326,51400.0
2006-07-19 11:30:00,26.21,26.21,26.15,26.2,149600.0,14.326,14.326,14.2932,14.3205,149600.0
2006-07-19 11:40:00,26.21,26.21,26.15,26.16,59200.0,14.326,14.326,14.2932,14.2987,59200.0
2006-07-19 11:50:00,26.15,26.15,26.11,26.12,70000.0,14.2932,14.2932,14.2713,14.2768,70000.0
2006-07-19 12:00:00,26.11,26.15,26.1,26.15,78400.0,14.2713,14.2932,14.2659,14.2932,78400.0
2006-07-19 12:10:00,26.15,26.17,26.12,26.13,62000.0,14.2932,14.3041,14.2768,14.2823,62000.0
2006-07-19 12:20:00,26.13,26.16,26.12,26.14,34800.0,14.2823,14.2987,14.2768,14.2877,34800.0
2006-07-19 12:30:00,26.14,26.16,26.13,26.15,68400.0,14.2877,14.2987,14.2823,14.2932,68400.0
2006-07-19 12:40:00,26.15,26.17,26.1,26.13,89000.0,14.2932,14.3041,14.2659,14.2823,89000.0
2006-07-19 12:50:00,26.13,26.18,26.13,26.17,91400.0,14.2823,14.3096,14.2823,14.3041,91400.0
2006-07-19 13:00:00,26.17,26.18,26.15,26.18,41800.0,14.3041,14.3096,14.2932,14.3096,41800.0
2006-07-19 13:10:00,26.17,26.21,26.17,26.19,56200.0,14.3041,14.326,14.3041,14.3151,56200.0
2006-07-19 13:20:00,26.19,26.25,26.18,26.22,41200.0,14.3151,14.3479,14.3096,14.3315,41200.0
2006-07-19 13:30:00,26.22,26.25,26.21,26.21,31000.0,14.3315,14.3479,14.326,14.326,31000.0
2006-07-19 13:40:00,26.21,26.22,26.15,26.18,34200.0,14.326,14.3315,14.2932,14.3096,34200.0
2006-07-19 13:50:00,26.18,26.24,26.18,26.2,59000.0,14.3096,14.3424,14.3096,14.3205,59000.0
2006-07-19 14:00:00,26.21,26.25,26.2,26.24,51800.0,14.326,14.3479,14.3205,14.3424,51800.0
2006-07-19 14:10:00,26.25,26.29,26.21,26.25,85800.0,14.3479,14.3697,14.326,14.3479,85800.0
2006-07-19 14:20:00,26.26,26.29,26.23,26.25,104400.0,14.3533,14.3697,14.3369,14.3479,104400.0
2006-07-19 14:30:00,26.25,26.29,26.21,26.25,96400.0,14.3479,14.3697,14.326,14.3479,96400.0
2006-07-19 14:40:00,26.25,26.28,26.23,26.25,134000.0,14.3479,14.3643,14.3369,14.3479,134000.0
2006-07-19 14:50:00,26.25,26.27,26.23,26.25,122200.0,14.3479,14.3588,14.3369,14.3479,122200.0
2006-07-19 15:00:00,26.25,26.26,26.23,26.25,69000.0,14.3479,14.3533,14.3369,14.3479,69000.0
2006-07-19 15:10:00,26.25,26.27,26.24,26.26,63800.0,14.3479,14.3588,14.3424,14.3533,63800.0
2006-07-19 15:20:00,26.27,26.31,26.26,26.28,116800.0,14.3588,14.3807,14.3533,14.3643,116800.0
2006-07-19 15:30:00,26.28,26.32,26.28,26.3,124200.0,14.3643,14.3861,14.3643,14.3752,124200.0
2006-07-19 15:40:00,26.29,26.36,26.28,26.29,166400.0,14.3697,14.408,14.3643,14.3697,166400.0
2006-07-19 15:50:00,26.29,26.34,26.29,26.32,130600.0,14.3697,14.3971,14.3697,14.3861,130600.0
2006-07-20 09:30:00,26.28,26.31,26.18,26.26,58000.0,14.3643,14.3807,14.3096,14.3533,58000.0
2006-07-20 09:40:00,26.27,26.4,26.27,26.38,50400.0,14.3588,14.4299,14.3588,14.4189,50400.0
2006-07-20 09:50:00,26.39,26.39,26.25,26.28,36600.0,14.4244,14.4244,14.3479,14.3643,36600.0
2006-07-20 10:00:00,26.25,26.33,26.25,26.3,45400.0,14.3479,14.3916,14.3479,14.3752,45400.0
2006-07-20 10:10:00,26.3,26.42,26.3,26.37,92000.0,14.3752,14.4408,14.3752,14.4135,92000.0
2006-07-20 10:20:00,26.37,26.4,26.34,26.34,85600.0,14.4135,14.4299,14.3971,14.3971,85600.0
2006-07-20 10:30:00,26.34,26.34,26.23,26.23,66600.0,14.3971,14.3971,14.3369,14.3369,66600.0
2006-07-20 10:40:00,26.22,26.22,26.19,26.21,40400.0,14.3315,14.3315,14.3151,14.326,40400.0
2006-07-20 10:50:00,26.21,26.28,26.2,26.28,30200.0,14.326,14.3643,14.3205,14.3643,30200.0
2006-07-20 11:00:00,26.27,26.28,26.22,26.26,43600.0,14.3588,14.3643,14.3315,14.3533,43600.0
2006-07-20 11:10:00,26.27,26.27,26.22,26.25,84000.0,14.3588,14.3588,14.3315,14.3479,84000.0
2006-07-20 11:20:00,26.25,26.27,26.22,26.22,53400.0,14.3479,14.3588,14.3315,14.3315,53400.0
2006-07-20 11:30:00,26.22,26.27,26.18,26.18,92000.0,14.3315,14.3588,14.3096,14.3096,92000.0
2006-07-20 11:40:00,26.18,26.2,26.15,26.2,50400.0,14.3096,14.3205,14.2932,14.3205,50400.0
2006-07-20 11:50:00,26.2,26.22,26.18,26.19,58200.0,14.3205,14.3315,14.3096,14.3151,58200.0
2006-07-20 12:00:00,26.18,26.24,26.18,26.23,97800.0,14.3096,14.3424,14.3096,14.3369,97800.0
2006-07-20 12:10:00,26.23,26.25,26.22,26.25,79400.0,14.3369,14.3479,14.3315,14.3479,79400.0
2006-07-20 12:20:00,26.24,26.28,26.23,26.26,38800.0,14.3424,14.3643,14.3369,14.3533,38800.0
2006-07-20 12:30:00,26.26,26.29,26.25,26.29,43000.0,14.3533,14.3697,14.3479,14.3697,43000.0
2006-07-20 12:40:00,26.29,26.29,26.26,26.26,18600.0,14.3697,14.3697,14.3533,14.3533,18600.0
2006-07-20 12:50:00,26.26,26.27,26.21,26.25,96600.0,14.3533,14.3588,14.326,14.3479,96600.0
2006-07-20 13:00:00,26.26,26.29,26.22,26.23,172000.0,14.3533,14.3697,14.3315,14.3369,172000.0
2006-07-20 13:10:00,26.23,26.26,26.21,26.24,146200.0,14.3369,14.3533,14.326,14.3424,146200.0
2006-07-20 13:20:00,26.24,26.24,26.2,26.21,116400.0,14.3424,14.3424,14.3205,14.326,116400.0
2006-07-20 13:30:00,26.22,26.28,26.22,26.25,56200.0,14.3315,14.3643,14.3315,14.3479,56200.0
2006-07-20 13:40:00,26.25,26.25,26.2,26.25,81400.0,14.3479,14.3479,14.3205,14.3479,81400.0
2006-07-20 13:50:00,26.25,26.26,26.23,26.26,49000.0,14.3479,14.3533,14.3369,14.3533,49000.0
2006-07-20 14:00:00,26.26,26.31,26.2,26.2,156600.0,14.3533,14.3807,14.3205,14.3205,156600.0
2006-07-20 14:10:00,26.2,26.25,26.17,26.22,144200.0,14.3205,14.3479,14.3041,14.3315,144200.0
2006-07-20 14:20:00,26.23,26.23,26.15,26.17,110400.0,14.3369,14.3369,14.2932,14.3041,110400.0
2006-07-20 14:30:00,26.17,26.24,26.16,26.23,135600.0,14.3041,14.3424,14.2987,14.3369,135600.0
2006-07-20 14:40:00,26.22,26.25,26.17,26.23,124400.0,14.3315,14.3479,14.3041,14.3369,124400.0
2006-07-20 14:50:00,26.24,26.24,26.15,26.15,65400.0,14.3424,14.3424,14.2932,14.2932,65400.0
2006-07-20 15:00:00,26.16,26.21,26.15,26.19,117400.0,14.2987,14.326,14.2932,14.3151,117400.0
2006-07-20 15:10:00,26.19,26.24,26.18,26.18,48200.0,14.3151,14.3424,14.3096,14.3096,48200.0
2006-07-20 15:20:00,26.19,26.22,26.16,26.21,120600.0,14.3151,14.3315,14.2987,14.326,120600.0
2006-07-20 15:30:00,26.21,26.22,26.2,26.22,47800.0,14.326,14.3315,14.3205,14.3315,47800.0
2006-07-20 15:40:00,26.22,26.28,26.21,26.27,177000.0,14.3315,14.3643,14.326,14.3588,177000.0
2006-07-20 15:50:00,26.27,26.28,26.19,26.21,78600.0,14.3588,14.3643,14.3151,14.326,78600.0
2006-07-21 09:30:00,26.31,26.31,26.1,26.1,434200.0,14.3807,14.3807,14.2659,14.2659,434200.0
2006-07-21 09:40:00,26.16,26.19,25.95,26.01,81400.0,14.2987,14.3151,14.1839,14.2167,81400.0
2006-07-21 09:50:00,26.02,26.17,26.0,26.1,64800.0,14.2222,14.3041,14.2112,14.2659,64800.0
2006-07-21 10:00:00,26.08,26.09,26.0,26.08,155000.0,14.2549,14.2604,14.2112,14.2549,155000.0
2006-07-21 10:10:00,26.08,26.1,26.03,26.08,97400.0,14.2549,14.2659,14.2276,14.2549,97400.0
2006-07-21 10:20:00,26.08,26.11,26.07,26.09,46400.0,14.2549,14.2713,14.2495,14.2604,46400.0
2006-07-21 10:30:00,26.08,26.11,26.03,26.11,96000.0,14.2549,14.2713,14.2276,14.2713,96000.0
2006-07-21 10:40:00,26.11,26.11,26.06,26.1,63000.0,14.2713,14.2713,14.244,14.2659,63000.0
2006-07-21 10:50:00,26.1,26.12,26.01,26.02,107400.0,14.2659,14.2768,14.2167,14.2222,107400.0
2006-07-21 11:00:00,26.0,26.03,26.0,26.0,60200.0,14.2112,14.2276,14.2112,14.2112,60200.0
2006-07-21 11:10:00,26.0,26.03,25.99,26.03,63600.0,14.2112,14.2276,14.2058,14.2276,63600.0
2006-07-21 11:20:00,26.04,26.07,25.99,26.01,115400.0,14.2331,14.2495,14.2058,14.2167,115400.0
2006-07-21 11:30:00,25.99,26.04,25.99,26.01,122800.0,14.2058,14.2331,14.2058,14.2167,122800.0
2006-07-21 11:40:00,26.0,26.02,25.99,26.02,39600.0,14.2112,14.2222,14.2058,14.2222,39600.0
2006-07-21 11:50:00,26.02,26.07,26.0,26.03,170800.0,14.2222,14.2495,14.2112,14.2276,170800.0
2006-07-21 12:00:00,26.03,26.04,26.0,26.0,81600.0,14.2276,14.2331,14.2112,14.2112,81600.0
2006-07-21 12:10:00,26.0,26.04,25.99,26.0,132800.0,14.2112,14.2331,14.2058,14.2112,132800.0
2006-07-21 12:20:00,26.0,26.03,25.98,26.0,76800.0,14.2112,14.2276,14.2003,14.2112,76800.0
2006-07-21 12:30:00,25.99,26.0,25.96,25.97,55400.0,14.2058,14.2112,14.1894,14.1948,55400.0
2006-07-21 12:40:00,25.97,26.02,25.96,25.99,44400.0,14.1948,14.2222,14.1894,14.2058,44400.0
2006-07-21 12:50:00,25.98,25.99,25.95,25.96,116600.0,14.2003,14.2058,14.1839,14.1894,116600.0
2006-07-21 13:00:00,25.96,25.97,25.9,25.95,136000.0,14.1894,14.1948,14.1566,14.1839,136000.0
2006-07-21 13:10:00,25.95,25.97,25.93,25.93,54800.0,14.1839,14.1948,14.173,14.173,54800.0
2006-07-21 13:20:00,25.94,25.96,25.92,25.93,77200.0,14.1784,14.1894,14.1675,14.173,77200.0
2006-07-21 13:30:00,25.92,25.94,25.91,25.91,76000.0,14.1675,14.1784,14.162,14.162,76000.0
2006-07-21 13:40:00,25.91,25.98,25.9,25.95,176400.0,14.162,14.2003,14.1566,14.1839,176400.0
2006-07-21 13:50:00,25.96,25.96,25.9,25.91,143200.0,14.1894,14.1894,14.1566,14.162,143200.0
2006-07-21 14:00:00,25.91,25.94,25.88,25.94,92800.0,14.162,14.1784,14.1456,14.1784,92800.0
2006-07-21 14:10:00,25.94,25.99,25.93,25.97,141400.0,14.1784,14.2058,14.173,14.1948,141400.0
2006-07-21 14:20:00,25.97,26.01,25.92,25.99,219600.0,14.1948,14.2167,14.1675,14.2058,219600.0
2006-07-21 14:30:00,26.0,26.0,25.92,25.93,119200.0,14.2112,14.2112,14.1675,14.173,119200.0
2006-07-21 14:40:00,25.95,25.95,25.86,25.86,110800.0,14.1839,14.1839,14.1347,14.1347,110800.0
2006-07-21 14:50:00,25.87,25.87,25.85,25.86,107000.0,14.1402,14.1402,14.1292,14.1347,107000.0
2006-07-21 15:00:00,25.86,25.89,25.84,25.86,124000.0,14.1347,14.1511,14.1238,14.1347,124000.0
2006-07-21 15:10:00,25.86,25.87,25.81,25.81,181400.0,14.1347,14.1402,14.1074,14.1074,181400.0
2006-07-21 15:20:00,25.82,25.9,25.81,25.9,97000.0,14.1128,14.1566,14.1074,14.1566,97000.0
2006-07-21 15:30:00,25.9,25.92,25.87,25.89,113600.0,14.1566,14.1675,14.1402,14.1511,113600.0
2006-07-21 15:40:00,25.89,25.94,25.89,25.93,100600.0,14.1511,14.1784,14.1511,14.173,100600.0
2006-07-21 15:50:00,25.93,25.93,25.85,25.85,178400.0,14.173,14.173,14.1292,14.1292,178400.0
2006-07-24 09:30:00,25.88,25.93,25.77,25.8,152600.0,14.1456,14.173,14.0855,14.1019,152600.0
2006-07-24 09:40:00,25.8,25.8,25.7,25.75,90800.0,14.1019,14.1019,14.0472,14.0746,90800.0
2006-07-24 09:50:00,25.74,25.85,25.74,25.85,100000.0,14.0691,14.1292,14.0691,14.1292,100000.0
2006-07-24 10:00:00,25.84,25.9,25.83,25.83,88400.0,14.1238,14.1566,14.1183,14.1183,88400.0
2006-07-24 10:10:00,25.82,25.93,25.81,25.86,127400.0,14.1128,14.173,14.1074,14.1347,127400.0
2006-07-24 10:20:00,25.86,25.91,25.85,25.9,146600.0,14.1347,14.162,14.1292,14.1566,146600.0
2006-07-24 10:30:00,25.9,25.93,25.81,25.88,131000.0,14.1566,14.173,14.1074,14.1456,131000.0
2006-07-24 10:40:00,25.88,25.89,25.85,25.86,114800.0,14.1456,14.1511,14.1292,14.1347,114800.0
2006-07-24 10:50:00,25.85,25.89,25.84,25.89,87400.0,14.1292,14.1511,14.1238,14.1511,87400.0
2006-07-24 11:00:00,25.89,25.91,25.85,25.86,124800.0,14.1511,14.162,14.1292,14.1347,124800.0
2006-07-24 11:10:00,25.86,25.9,25.85,25.86,116600.0,14.1347,14.1566,14.1292,14.1347,116600.0
2006-07-24 11:20:00,25.86,25.88,25.85,25.85,111600.0,14.1347,14.1456,14.1292,14.1292,111600.0
2006-07-24 11:30:00,25.86,25.86,25.82,25.84,120600.0,14.1347,14.1347,14.1128,14.1238,120600.0
2006-07-24 11:40:00,25.85,25.86,25.81,25.85,115600.0,14.1292,14.1347,14.1074,14.1292,115600.0
2006-07-24 11:50:00,25.85,25.86,25.79,25.81,90800.0,14.1292,14.1347,14.0964,14.1074,90800.0
2006-07-24 12:00:00,25.81,25.84,25.79,25.83,157800.0,14.1074,14.1238,14.0964,14.1183,157800.0
2006-07-24 12:10:00,25.83,25.86,25.8,25.85,90200.0,14.1183,14.1347,14.1019,14.1292,90200.0
2006-07-24 12:20:00,25.85,25.89,25.85,25.88,74200.0,14.1292,14.1511,14.1292,14.1456,74200.0
2006-07-24 12:30:00,25.88,25.88,25.83,25.85,54600.0,14.1456,14.1456,14.1183,14.1292,54600.0
2006-07-24 12:40:00,25.84,25.86,25.83,25.83,37200.0,14.1238,14.1347,14.1183,14.1183,37200.0
2006-07-24 12:50:00,25.83,25.85,25.82,25.85,48600.0,14.1183,14.1292,14.1128,14.1292,48600.0
2006-07-24 13:00:00,25.85,25.86,25.81,25.82,85000.0,14.1292,14.1347,14.1074,14.1128,85000.0
2006-07-24 13:10:00,25.82,25.84,25.8,25.83,108400.0,14.1128,14.1238,14.1019,14.1183,108400.0
2006-07-24 13:20:00,25.82,25.82,25.79,25.81,51000.0,14.1128,14.1128,14.0964,14.1074,51000.0
2006-07-24 13:30:00,25.81,25.85,25.81,25.84,87800.0,14.1074,14.1292,14.1074,14.1238,87800.0
2006-07-24 13:40:00,25.85,25.85,25.82,25.82,92000.0,14.1292,14.1292,14.1128,14.1128,92000.0
2006-07-24 13:50:00,25.82,25.82,25.75,25.75,101800.0,14.1128,14.1128,14.0746,14.0746,101800.0
2006-07-24 14:00:00,25.76,25.76,25.68,25.74,208000.0,14.08,14.08,14.0363,14.0691,208000.0
2006-07-24 14:10:00,25.73,25.83,25.73,25.82,99000.0,14.0636,14.1183,14.0636,14.1128,99000.0
2006-07-24 14:20:00,25.82,25.88,25.81,25.87,51600.0,14.1128,14.1456,14.1074,14.1402,51600.0
2006-07-24 14:30:00,25.87,25.9,25.86,25.86,114600.0,14.1402,14.1566,14.1347,14.1347,114600.0
2006-07-24 14:40:00,25.86,25.87,25.83,25.86,63200.0,14.1347,14.1402,14.1183,14.1347,63200.0
2006-07-24 14:50:00,25.85,25.89,25.83,25.88,50400.0,14.1292,14.1511,14.1183,14.1456,50400.0
2006-07-24 15:00:00,25.88,25.88,25.84,25.88,150400.0,14.1456,14.1456,14.1238,14.1456,150400.0
2006-07-24 15:10:00,25.87,25.91,25.81,25.82,125800.0,14.1402,14.162,14.1074,14.1128,125800.0
2006-07-24 15:20:00,25.82,25.88,25.82,25.88,92000.0,14.1128,14.1456,14.1128,14.1456,92000.0
2006-07-24 15:30:00,25.87,25.88,25.85,25.85,167000.0,14.1402,14.1456,14.1292,14.1292,167000.0
2006-07-24 15:40:00,25.84,25.87,25.83,25.86,137400.0,14.1238,14.1402,14.1183,14.1347,137400.0
2006-07-24 15:50:00,25.85,25.86,25.8,25.82,295800.0,14.1292,14.1347,14.1019,14.1128,295800.0
2006-07-25 09:30:00,25.78,25.8,25.7,25.75,74600.0,14.091,14.1019,14.0472,14.0746,74600.0
2006-07-25 09:40:00,25.75,25.85,25.71,25.79,113800.0,14.0746,14.1292,14.0527,14.0964,113800.0
2006-07-25 09:50:00,25.79,25.81,25.71,25.81,208800.0,14.0964,14.1074,14.0527,14.1074,208800.0
2006-07-25 10:00:00,25.81,25.9,25.79,25.84,176000.0,14.1074,14.1566,14.0964,14.1238,176000.0
2006-07-25 10:10:00,25.84,25.86,25.81,25.85,125200.0,14.1238,14.1347,14.1074,14.1292,125200.0
2006-07-25 10:20:00,25.85,25.9,25.83,25.9,197000.0,14.1292,14.1566,14.1183,14.1566,197000.0
2006-07-25 10:30:00,25.91,25.95,25.88,25.88,193000.0,14.162,14.1839,14.1456,14.1456,193000.0
2006-07-25 10:40:00,25.88,25.88,25.83,25.85,285600.0,14.1456,14.1456,14.1183,14.1292,285600.0
2006-07-25 10:50:00,25.84,25.86,25.82,25.85,81600.0,14.1238,14.1347,14.1128,14.1292,81600.0
2006-07-25 11:00:00,25.86,25.86,25.79,25.8,120600.0,14.1347,14.1347,14.0964,14.1019,120600.0
2006-07-25 11:10:00,25.8,25.83,25.79,25.8,67600.0,14.1019,14.1183,14.0964,14.1019,67600.0
2006-07-25 11:20:00,25.81,25.83,25.78,25.8,111800.0,14.1074,14.1183,14.091,14.1019,111800.0
2006-07-25 11:30:00,25.79,25.86,25.73,25.76,194600.0,14.0964,14.1347,14.0636,14.08,194600.0
2006-07-25 11:40:00,25.75,25.76,25.72,25.74,62600.0,14.0746,14.08,14.0582,14.0691,62600.0
2006-07-25 11:50:00,25.74,25.8,25.73,25.77,52200.0,14.0691,14.1019,14.0636,14.0855,52200.0
2006-07-25 12:00:00,25.78,25.79,25.71,25.73,195200.0,14.091,14.0964,14.0527,14.0636,195200.0
2006-07-25 12:10:00,25.72,25.72,25.67,25.72,105600.0,14.0582,14.0582,14.0308,14.0582,105600.0
2006-07-25 12:20:00,25.72,25.76,25.71,25.76,62400.0,14.0582,14.08,14.0527,14.08,62400.0
2006-07-25 12:30:00,25.77,25.77,25.67,25.67,256600.0,14.0855,14.0855,14.0308,14.0308,256600.0
2006-07-25 12:40:00,25.67,25.72,25.67,25.72,39600.0,14.0308,14.0582,14.0308,14.0582,39600.0
2006-07-25 12:50:00,25.72,25.79,25.69,25.77,110000.0,14.0582,14.0964,14.0418,14.0855,110000.0
2006-07-25 13:00:00,25.77,25.81,25.76,25.79,1449800.0,14.0855,14.1074,14.08,14.0964,1449800.0
2006-07-25 13:10:00,25.81,25.84,25.8,25.83,122600.0,14.1074,14.1238,14.1019,14.1183,122600.0
2006-07-25 13:20:00,25.83,25.89,25.83,25.87,121400.0,14.1183,14.1511,14.1183,14.1402,121400.0
2006-07-25 13:30:00,25.88,25.88,25.83,25.85,78800.0,14.1456,14.1456,14.1183,14.1292,78800.0
2006-07-25 13:40:00,25.86,25.9,25.85,25.9,28400.0,14.1347,14.1566,14.1292,14.1566,28400.0
2006-07-25 13:50:00,25.9,25.92,25.89,25.92,54400.0,14.1566,14.1675,14.1511,14.1675,54400.0
2006-07-25 14:00:00,25.91,25.92,25.87,25.87,181400.0,14.162,14.1675,14.1402,14.1402,181400.0
2006-07-25 14:10:00,25.89,25.89,25.85,25.88,65800.0,14.1511,14.1511,14.1292,14.1456,65800.0
2006-07-25 14:20:00,25.88,25.93,25.86,25.92,88800.0,14.1456,14.173,14.1347,14.1675,88800.0
2006-07-25 14:30:00,25.92,25.98,25.91,25.97,136800.0,14.1675,14.2003,14.162,14.1948,136800.0
2006-07-25 14:40:00,25.97,26.0,25.93,25.95,99400.0,14.1948,14.2112,14.173,14.1839,99400.0
2006-07-25 14:50:00,25.95,25.99,25.95,25.97,41000.0,14.1839,14.2058,14.1839,14.1948,41000.0
2006-07-25 15:00:00,25.98,26.06,25.97,26.04,132000.0,14.2003,14.244,14.1948,14.2331,132000.0
2006-07-25 15:10:00,26.04,26.17,26.0,26.1,227600.0,14.2331,14.3041,14.2112,14.2659,227600.0
2006-07-25 15:20:00,26.09,26.11,26.06,26.11,194000.0,14.2604,14.2713,14.244,14.2713,194000.0
2006-07-25 15:30:00,26.11,26.16,26.1,26.13,259000.0,14.2713,14.2987,14.2659,14.2823,259000.0
2006-07-25 15:40:00,26.13,26.15,26.11,26.13,125600.0,14.2823,14.2932,14.2713,14.2823,125600.0
2006-07-25 15:50:00,26.13,26.13,26.1,26.13,214600.0,14.2823,14.2823,14.2659,14.2823,214600.0
2006-07-26 09:30:00,26.11,26.28,26.06,26.16,70600.0,14.2713,14.3643,14.244,14.2987,70600.0
2006-07-26 09:40:00,26.13,26.16,26.06,26.11,61800.0,14.2823,14.2987,14.244,14.2713,61800.0
2006-07-26 09:50:00,26.11,26.18,26.06,26.18,53600.0,14.2713,14.3096,14.244,14.3096,53600.0
2006-07-26 10:00:00,26.16,26.16,26.01,26.04,98200.0,14.2987,14.2987,14.2167,14.2331,98200.0
2006-07-26 10:10:00,26.04,26.12,26.04,26.11,55400.0,14.2331,14.2768,14.2331,14.2713,55400.0
2006-07-26 10:20:00,26.1,26.11,26.07,26.1,82200.0,14.2659,14.2713,14.2495,14.2659,82200.0
2006-07-26 10:30:00,26.1,26.11,26.01,26.08,78000.0,14.2659,14.2713,14.2167,14.2549,78000.0
2006-07-26 10:40:00,26.07,26.16,26.07,26.14,67400.0,14.2495,14.2987,14.2495,14.2877,67400.0
2006-07-26 10:50:00,26.15,26.15,26.09,26.13,58800.0,14.2932,14.2932,14.2604,14.2823,58800.0
2006-07-26 11:00:00,26.14,26.16,26.11,26.12,47800.0,14.2877,14.2987,14.2713,14.2768,47800.0
2006-07-26 11:10:00,26.12,26.12,26.09,26.11,25400.0,14.2768,14.2768,14.2604,14.2713,25400.0
2006-07-26 11:20:00,26.11,26.11,26.09,26.11,40400.0,14.2713,14.2713,14.2604,14.2713,40400.0
2006-07-26 11:30:00,26.11,26.13,26.11,26.11,33800.0,14.2713,14.2823,14.2713,14.2713,33800.0
2006-07-26 11:40:00,26.11,26.13,26.09,26.11,22400.0,14.2713,14.2823,14.2604,14.2713,22400.0
2006-07-26 11:50:00,26.12,26.13,26.11,26.11,29400.0,14.2768,14.2823,14.2713,14.2713,29400.0
2006-07-26 12:00:00,26.11,26.2,26.11,26.2,55800.0,14.2713,14.3205,14.2713,14.3205,55800.0
2006-07-26 12:10:00,26.2,26.24,26.18,26.22,104200.0,14.3205,14.3424,14.3096,14.3315,104200.0
2006-07-26 12:20:00,26.22,26.23,26.21,26.23,85400.0,14.3315,14.3369,14.326,14.3369,85400.0
2006-07-26 12:30:00,26.21,26.23,26.17,26.2,73800.0,14.326,14.3369,14.3041,14.3205,73800.0
2006-07-26 12:40:00,26.2,26.2,26.14,26.2,85400.0,14.3205,14.3205,14.2877,14.3205,85400.0
2006-07-26 12:50:00,26.2,26.2,26.13,26.17,117800.0,14.3205,14.3205,14.2823,14.3041,117800.0
2006-07-26 13:00:00,26.17,26.17,26.08,26.09,120800.0,14.3041,14.3041,14.2549,14.2604,120800.0
2006-07-26 13:10:00,26.09,26.17,26.09,26.17,45200.0,14.2604,14.3041,14.2604,14.3041,45200.0
2006-07-26 13:20:00,26.17,26.21,26.17,26.21,30800.0,14.3041,14.326,14.3041,14.326,30800.0
2006-07-26 13:30:00,26.22,26.23,26.2,26.22,46800.0,14.3315,14.3369,14.3205,14.3315,46800.0
2006-07-26 13:40:00,26.22,26.27,26.22,26.27,65000.0,14.3315,14.3588,14.3315,14.3588,65000.0
2006-07-26 13:50:00,26.27,26.28,26.25,26.25,119000.0,14.3588,14.3643,14.3479,14.3479,119000.0
2006-07-26 14:00:00,26.25,26.29,26.2,26.22,136400.0,14.3479,14.3697,14.3205,14.3315,136400.0
2006-07-26 14:10:00,26.22,26.27,26.22,26.25,93600.0,14.3315,14.3588,14.3315,14.3479,93600.0
2006-07-26 14:20:00,26.25,26.25,26.22,26.24,44000.0,14.3479,14.3479,14.3315,14.3424,44000.0
2006-07-26 14:30:00,26.24,26.29,26.24,26.28,66600.0,14.3424,14.3697,14.3424,14.3643,66600.0
2006-07-26 14:40:00,26.26,26.26,26.22,26.23,86200.0,14.3533,14.3533,14.3315,14.3369,86200.0
2006-07-26 14:50:00,26.23,26.28,26.22,26.27,29000.0,14.3369,14.3643,14.3315,14.3588,29000.0
2006-07-26 15:00:00,26.25,26.29,26.23,26.25,74000.0,14.3479,14.3697,14.3369,14.3479,74000.0
2006-07-26 15:10:00,26.25,26.25,26.2,26.2,133400.0,14.3479,14.3479,14.3205,14.3205,133400.0
2006-07-26 15:20:00,26.2,26.23,26.18,26.23,75800.0,14.3205,14.3369,14.3096,14.3369,75800.0
2006-07-26 15:30:00,26.23,26.24,26.17,26.21,124400.0,14.3369,14.3424,14.3041,14.326,124400.0
2006-07-26 15:40:00,26.21,26.22,26.18,26.2,90200.0,14.326,14.3315,14.3096,14.3205,90200.0
2006-07-26 15:50:00,26.2,26.2,26.15,26.16,112400.0,14.3205,14.3205,14.2932,14.2987,112400.0
2006-07-27 09:30:00,26.16,26.17,26.09,26.11,101800.0,14.2987,14.3041,14.2604,14.2713,101800.0
2006-07-27 09:40:00,26.12,26.18,26.08,26.16,111600.0,14.2768,14.3096,14.2549,14.2987,111600.0
2006-07-27 09:50:00,26.16,26.22,26.08,26.11,189600.0,14.2987,14.3315,14.2549,14.2713,189600.0
2006-07-27 10:00:00,26.11,26.2,26.1,26.18,166600.0,14.2713,14.3205,14.2659,14.3096,166600.0
2006-07-27 10:10:00,26.18,26.23,26.1,26.15,206800.0,14.3096,14.3369,14.2659,14.2932,206800.0
2006-07-27 10:20:00,26.15,26.17,26.13,26.13,86600.0,14.2932,14.3041,14.2823,14.2823,86600.0
2006-07-27 10:30:00,26.13,26.21,26.13,26.13,145200.0,14.2823,14.326,14.2823,14.2823,145200.0
2006-07-27 10:40:00,26.13,26.17,26.11,26.13,148200.0,14.2823,14.3041,14.2713,14.2823,148200.0
2006-07-27 10:50:00,26.13,26.18,26.11,26.16,165400.0,14.2823,14.3096,14.2713,14.2987,165400.0
2006-07-27 11:00:00,26.16,26.2,26.11,26.18,158000.0,14.2987,14.3205,14.2713,14.3096,158000.0
2006-07-27 11:10:00,26.18,26.3,26.18,26.26,210400.0,14.3096,14.3752,14.3096,14.3533,210400.0
2006-07-27 11:20:00,26.27,26.29,26.21,26.21,139400.0,14.3588,14.3697,14.326,14.326,139400.0
2006-07-27 11:30:00,26.22,26.24,26.18,26.2,131800.0,14.3315,14.3424,14.3096,14.3205,131800.0
2006-07-27 11:40:00,26.2,26.23,26.17,26.19,217600.0,14.3205,14.3369,14.3041,14.3151,217600.0
2006-07-27 11:50:00,26.18,26.22,26.17,26.21,113800.0,14.3096,14.3315,14.3041,14.326,113800.0
2006-07-27 12:00:00,26.21,26.28,26.21,26.25,159600.0,14.326,14.3643,14.326,14.3479,159600.0
2006-07-27 12:10:00,26.25,26.29,26.22,26.29,227400.0,14.3479,14.3697,14.3315,14.3697,227400.0
2006-07-27 12:20:00,26.29,26.29,26.23,26.25,90000.0,14.3697,14.3697,14.3369,14.3479,90000.0
2006-07-27 12:30:00,26.24,26.28,26.24,26.28,145600.0,14.3424,14.3643,14.3424,14.3643,145600.0
2006-07-27 12:40:00,26.27,26.29,26.23,26.27,317200.0,14.3588,14.3697,14.3369,14.3588,317200.0
2006-07-27 12:50:00,26.25,26.3,26.21,26.3,218000.0,14.3479,14.3752,14.326,14.3752,218000.0
2006-07-27 13:00:00,26.31,26.32,26.27,26.3,126400.0,14.3807,14.3861,14.3588,14.3752,126400.0
2006-07-27 13:10:00,26.3,26.3,26.25,26.28,66600.0,14.3752,14.3752,14.3479,14.3643,66600.0
2006-07-27 13:20:00,26.28,26.28,26.24,26.26,76400.0,14.3643,14.3643,14.3424,14.3533,76400.0
2006-07-27 13:30:00,26.25,26.25,26.18,26.18,124400.0,14.3479,14.3479,14.3096,14.3096,124400.0
2006-07-27 13:40:00,26.18,26.2,26.16,26.18,59400.0,14.3096,14.3205,14.2987,14.3096,59400.0
2006-07-27 13:50:00,26.18,26.21,26.17,26.18,49000.0,14.3096,14.326,14.3041,14.3096,49000.0
2006-07-27 14:00:00,26.18,26.18,26.12,26.15,139200.0,14.3096,14.3096,14.2768,14.2932,139200.0
2006-07-27 14:10:00,26.15,26.15,26.11,26.13,99600.0,14.2932,14.2932,14.2713,14.2823,99600.0
2006-07-27 14:20:00,26.13,26.15,26.1,26.14,80600.0,14.2823,14.2932,14.2659,14.2877,80600.0
2006-07-27 14:30:00,26.13,26.17,26.1,26.13,114200.0,14.2823,14.3041,14.2659,14.2823,114200.0
2006-07-27 14:40:00,26.13,26.13,26.08,26.11,111200.0,14.2823,14.2823,14.2549,14.2713,111200.0
2006-07-27 14:50:00,26.1,26.12,26.1,26.11,71200.0,14.2659,14.2768,14.2659,14.2713,71200.0
2006-07-27 15:00:00,26.11,26.12,26.07,26.07,131000.0,14.2713,14.2768,14.2495,14.2495,131000.0
2006-07-27 15:10:00,26.07,26.07,26.02,26.02,90000.0,14.2495,14.2495,14.2222,14.2222,90000.0
2006-07-27 15:20:00,26.02,26.03,26.0,26.0,72000.0,14.2222,14.2276,14.2112,14.2112,72000.0
2006-07-27 15:30:00,26.0,26.08,25.97,26.08,112600.0,14.2112,14.2549,14.1948,14.2549,112600.0
2006-07-27 15:40:00,26.08,26.1,26.0,26.0,185000.0,14.2549,14.2659,14.2112,14.2112,185000.0
2006-07-27 15:50:00,26.0,26.03,25.99,26.0,205400.0,14.2112,14.2276,14.2058,14.2112,205400.0
2006-07-28 09:30:00,26.1,26.22,26.09,26.1,60200.0,14.2659,14.3315,14.2604,14.2659,60200.0
2006-07-28 09:40:00,26.1,26.18,26.08,26.13,77000.0,14.2659,14.3096,14.2549,14.2823,77000.0
2006-07-28 09:50:00,26.15,26.17,26.08,26.1,33600.0,14.2932,14.3041,14.2549,14.2659,33600.0
2006-07-28 10:00:00,26.08,26.13,26.05,26.08,54800.0,14.2549,14.2823,14.2385,14.2549,54800.0
2006-07-28 10:10:00,26.08,26.15,26.06,26.08,147400.0,14.2549,14.2932,14.244,14.2549,147400.0
2006-07-28 10:20:00,26.1,26.11,26.0,26.02,137200.0,14.2659,14.2713,14.2112,14.2222,137200.0
2006-07-28 10:30:00,26.01,26.08,26.0,26.08,90800.0,14.2167,14.2549,14.2112,14.2549,90800.0
2006-07-28 10:40:00,26.08,26.15,26.08,26.14,62800.0,14.2549,14.2932,14.2549,14.2877,62800.0
2006-07-28 10:50:00,26.14,26.18,26.08,26.1,115200.0,14.2877,14.3096,14.2549,14.2659,115200.0
2006-07-28 11:00:00,26.1,26.22,26.1,26.16,140600.0,14.2659,14.3315,14.2659,14.2987,140600.0
2006-07-28 11:10:00,26.16,26.18,26.16,26.17,103400.0,14.2987,14.3096,14.2987,14.3041,103400.0
2006-07-28 11:20:00,26.17,26.18,26.14,26.14,91400.0,14.3041,14.3096,14.2877,14.2877,91400.0
2006-07-28 11:30:00,26.14,26.17,26.1,26.1,39800.0,14.2877,14.3041,14.2659,14.2659,39800.0
2006-07-28 11:40:00,26.1,26.1,26.06,26.09,42400.0,14.2659,14.2659,14.244,14.2604,42400.0
2006-07-28 11:50:00,26.1,26.11,26.09,26.1,53400.0,14.2659,14.2713,14.2604,14.2659,53400.0
2006-07-28 12:00:00,26.11,26.16,26.08,26.16,33800.0,14.2713,14.2987,14.2549,14.2987,33800.0
2006-07-28 12:10:00,26.15,26.16,26.14,26.16,46200.0,14.2932,14.2987,14.2877,14.2987,46200.0
2006-07-28 12:20:00,26.16,26.17,26.15,26.16,36600.0,14.2987,14.3041,14.2932,14.2987,36600.0
2006-07-28 12:30:00,26.17,26.23,26.16,26.21,57000.0,14.3041,14.3369,14.2987,14.326,57000.0
2006-07-28 12:40:00,26.21,26.22,26.17,26.18,36400.0,14.326,14.3315,14.3041,14.3096,36400.0
2006-07-28 12:50:00,26.18,26.18,26.17,26.17,28000.0,14.3096,14.3096,14.3041,14.3041,28000.0
2006-07-28 13:00:00,26.18,26.18,26.16,26.16,26200.0,14.3096,14.3096,14.2987,14.2987,26200.0
2006-07-28 13:10:00,26.16,26.16,26.08,26.1,53600.0,14.2987,14.2987,14.2549,14.2659,53600.0
2006-07-28 13:20:00,26.11,26.15,26.11,26.15,24000.0,14.2713,14.2932,14.2713,14.2932,24000.0
2006-07-28 13:30:00,26.15,26.15,26.13,26.14,38400.0,14.2932,14.2932,14.2823,14.2877,38400.0
2006-07-28 13:40:00,26.14,26.16,26.13,26.16,39400.0,14.2877,14.2987,14.2823,14.2987,39400.0
2006-07-28 13:50:00,26.16,26.16,26.15,26.16,17800.0,14.2987,14.2987,14.2932,14.2987,17800.0
2006-07-28 14:00:00,26.16,26.17,26.14,26.15,27400.0,14.2987,14.3041,14.2877,14.2932,27400.0
2006-07-28 14:10:00,26.15,26.16,26.13,26.16,51400.0,14.2932,14.2987,14.2823,14.2987,51400.0
2006-07-28 14:20:00,26.15,26.17,26.14,26.14,39200.0,14.2932,14.3041,14.2877,14.2877,39200.0
2006-07-28 14:30:00,26.14,26.16,26.11,26.16,48400.0,14.2877,14.2987,14.2713,14.2987,48400.0
2006-07-28 14:40:00,26.16,26.16,26.13,26.14,33000.0,14.2987,14.2987,14.2823,14.2877,33000.0
2006-07-28 14:50:00,26.14,26.17,26.13,26.13,49600.0,14.2877,14.3041,14.2823,14.2823,49600.0
2006-07-28 15:00:00,26.14,26.18,26.14,26.16,77000.0,14.2877,14.3096,14.2877,14.2987,77000.0
2006-07-28 15:10:00,26.17,26.18,26.16,26.18,36800.0,14.3041,14.3096,14.2987,14.3096,36800.0
2006-07-28 15:20:00,26.18,26.2,26.17,26.18,57800.0,14.3096,14.3205,14.3041,14.3096,57800.0
2006-07-28 15:30:00,26.18,26.2,26.18,26.18,27400.0,14.3096,14.3205,14.3096,14.3096,27400.0
2006-07-28 15:40:00,26.18,26.21,26.17,26.21,129400.0,14.3096,14.326,14.3041,14.326,129400.0
2006-07-28 15:50:00,26.21,26.21,26.15,26.16,101800.0,14.326,14.326,14.2932,14.2987,101800.0
2006-07-31 09:30:00,26.13,26.23,26.05,26.05,76800.0,14.2823,14.3369,14.2385,14.2385,76800.0
2006-07-31 09:40:00,26.07,26.09,26.0,26.05,66800.0,14.2495,14.2604,14.2112,14.2385,66800.0
2006-07-31 09:50:00,26.05,26.2,26.01,26.12,145600.0,14.2385,14.3205,14.2167,14.2768,145600.0
2006-07-31 10:00:00,26.15,26.19,26.13,26.16,60600.0,14.2932,14.3151,14.2823,14.2987,60600.0
2006-07-31 10:10:00,26.16,26.18,26.12,26.13,50800.0,14.2987,14.3096,14.2768,14.2823,50800.0
2006-07-31 10:20:00,26.13,26.14,26.1,26.12,52000.0,14.2823,14.2877,14.2659,14.2768,52000.0
2006-07-31 10:30:00,26.11,26.11,26.02,26.04,80000.0,14.2713,14.2713,14.2222,14.2331,80000.0
2006-07-31 10:40:00,26.05,26.05,26.0,26.02,48000.0,14.2385,14.2385,14.2112,14.2222,48000.0
2006-07-31 10:50:00,26.0,26.03,25.98,26.01,58000.0,14.2112,14.2276,14.2003,14.2167,58000.0
2006-07-31 11:00:00,26.02,26.04,25.98,26.0,60400.0,14.2222,14.2331,14.2003,14.2112,60400.0
2006-07-31 11:10:00,26.0,26.03,25.97,26.0,50000.0,14.2112,14.2276,14.1948,14.2112,50000.0
2006-07-31 11:20:00,25.99,26.0,25.97,25.99,92200.0,14.2058,14.2112,14.1948,14.2058,92200.0
2006-07-31 11:30:00,26.0,26.02,26.0,26.0,48200.0,14.2112,14.2222,14.2112,14.2112,48200.0
2006-07-31 11:40:00,26.0,26.04,26.0,26.03,62600.0,14.2112,14.2331,14.2112,14.2276,62600.0
2006-07-31 11:50:00,26.04,26.04,26.0,26.01,72000.0,14.2331,14.2331,14.2112,14.2167,72000.0
2006-07-31 12:00:00,26.0,26.02,26.0,26.01,86000.0,14.2112,14.2222,14.2112,14.2167,86000.0
2006-07-31 12:10:00,26.01,26.01,25.99,25.99,35000.0,14.2167,14.2167,14.2058,14.2058,35000.0
2006-07-31 12:20:00,26.0,26.0,25.95,25.97,35400.0,14.2112,14.2112,14.1839,14.1948,35400.0
2006-07-31 12:30:00,25.97,25.98,25.95,25.96,26000.0,14.1948,14.2003,14.1839,14.1894,26000.0
2006-07-31 12:40:00,25.96,25.98,25.94,25.98,25800.0,14.1894,14.2003,14.1784,14.2003,25800.0
2006-07-31 12:50:00,25.99,25.99,25.93,25.94,17400.0,14.2058,14.2058,14.173,14.1784,17400.0
2006-07-31 13:00:00,25.94,25.94,25.92,25.94,27600.0,14.1784,14.1784,14.1675,14.1784,27600.0
2006-07-31 13:10:00,25.93,25.97,25.93,25.97,14800.0,14.173,14.1948,14.173,14.1948,14800.0
2006-07-31 13:20:00,25.96,25.96,25.94,25.94,19800.0,14.1894,14.1894,14.1784,14.1784,19800.0
2006-07-31 13:30:00,25.95,26.02,25.95,26.0,21600.0,14.1839,14.2222,14.1839,14.2112,21600.0
2006-07-31 13:40:00,26.01,26.02,25.99,26.01,38600.0,14.2167,14.2222,14.2058,14.2167,38600.0
2006-07-31 13:50:00,26.02,26.02,26.0,26.02,28000.0,14.2222,14.2222,14.2112,14.2222,28000.0
2006-07-31 14:00:00,26.02,26.04,26.01,26.03,26800.0,14.2222,14.2331,14.2167,14.2276,26800.0
2006-07-31 14:10:00,26.03,26.03,25.98,25.98,35400.0,14.2276,14.2276,14.2003,14.2003,35400.0
2006-07-31 14:20:00,25.98,25.99,25.96,25.98,46400.0,14.2003,14.2058,14.1894,14.2003,46400.0
2006-07-31 14:30:00,25.98,25.99,25.96,25.98,35000.0,14.2003,14.2058,14.1894,14.2003,35000.0
2006-07-31 14:40:00,25.97,25.98,25.97,25.98,22400.0,14.1948,14.2003,14.1948,14.2003,22400.0
2006-07-31 14:50:00,25.97,25.99,25.96,25.96,30200.0,14.1948,14.2058,14.1894,14.1894,30200.0
2006-07-31 15:00:00,25.96,25.97,25.93,25.97,40200.0,14.1894,14.1948,14.173,14.1948,40200.0
2006-07-31 15:10:00,25.97,25.97,25.94,25.95,23000.0,14.1948,14.1948,14.1784,14.1839,23000.0
2006-07-31 15:20:00,25.95,25.96,25.9,25.91,40400.0,14.1839,14.1894,14.1566,14.162,40400.0
2006-07-31 15:30:00,25.92,25.98,25.91,25.97,50600.0,14.1675,14.2003,14.162,14.1948,50600.0
2006-07-31 15:40:00,25.97,25.98,25.93,25.93,78000.0,14.1948,14.2003,14.173,14.173,78000.0
2006-07-31 15:50:00,25.93,25.94,25.93,25.93,75800.0,14.173,14.1784,14.173,14.173,75800.0
2006-08-01 09:30:00,25.93,26.0,25.8,25.99,70800.0,14.173,14.2112,14.1019,14.2058,70800.0
2006-08-01 09:40:00,26.0,26.0,25.9,25.95,19600.0,14.2112,14.2112,14.1566,14.1839,19600.0
2006-08-01 09:50:00,25.96,26.0,25.88,25.92,17000.0,14.1894,14.2112,14.1456,14.1675,17000.0
2006-08-01 10:00:00,25.92,25.94,25.82,25.94,52200.0,14.1675,14.1784,14.1128,14.1784,52200.0
2006-08-01 10:10:00,25.93,25.98,25.89,25.89,62200.0,14.173,14.2003,14.1511,14.1511,62200.0
2006-08-01 10:20:00,25.91,25.93,25.91,25.92,32200.0,14.162,14.173,14.162,14.1675,32200.0
2006-08-01 10:30:00,25.93,25.93,25.9,25.93,41400.0,14.173,14.173,14.1566,14.173,41400.0
2006-08-01 10:40:00,25.93,25.96,25.93,25.95,40000.0,14.173,14.1894,14.173,14.1839,40000.0
2006-08-01 10:50:00,25.95,25.97,25.93,25.95,62600.0,14.1839,14.1948,14.173,14.1839,62600.0
2006-08-01 11:00:00,25.96,25.98,25.91,25.92,95000.0,14.1894,14.2003,14.162,14.1675,95000.0
2006-08-01 11:10:00,25.92,25.95,25.92,25.95,29000.0,14.1675,14.1839,14.1675,14.1839,29000.0
2006-08-01 11:20:00,25.95,25.97,25.93,25.97,53200.0,14.1839,14.1948,14.173,14.1948,53200.0
2006-08-01 11:30:00,25.97,25.99,25.96,25.98,117400.0,14.1948,14.2058,14.1894,14.2003,117400.0
2006-08-01 11:40:00,25.98,25.99,25.96,25.97,73400.0,14.2003,14.2058,14.1894,14.1948,73400.0
2006-08-01 11:50:00,25.96,26.01,25.96,26.0,176000.0,14.1894,14.2167,14.1894,14.2112,176000.0
2006-08-01 12:00:00,26.0,26.05,26.0,26.04,268600.0,14.2112,14.2385,14.2112,14.2331,268600.0
2006-08-01 12:10:00,26.04,26.05,26.03,26.04,61600.0,14.2331,14.2385,14.2276,14.2331,61600.0
2006-08-01 12:20:00,26.04,26.05,26.04,26.05,45600.0,14.2331,14.2385,14.2331,14.2385,45600.0
2006-08-01 12:30:00,26.05,26.06,26.04,26.06,49000.0,14.2385,14.244,14.2331,14.244,49000.0
2006-08-01 12:40:00,26.06,26.07,26.05,26.07,42200.0,14.244,14.2495,14.2385,14.2495,42200.0
2006-08-01 12:50:00,26.06,26.07,26.05,26.06,52000.0,14.244,14.2495,14.2385,14.244,52000.0
2006-08-01 13:00:00,26.06,26.06,26.03,26.05,47000.0,14.244,14.244,14.2276,14.2385,47000.0
2006-08-01 13:10:00,26.05,26.06,26.04,26.04,111600.0,14.2385,14.244,14.2331,14.2331,111600.0
2006-08-01 13:20:00,26.04,26.04,26.03,26.04,33600.0,14.2331,14.2331,14.2276,14.2331,33600.0
2006-08-01 13:30:00,26.04,26.05,26.03,26.03,46000.0,14.2331,14.2385,14.2276,14.2276,46000.0
2006-08-01 13:40:00,26.04,26.05,26.03,26.04,77000.0,14.2331,14.2385,14.2276,14.2331,77000.0
2006-08-01 13:50:00,26.04,26.05,26.03,26.04,36600.0,14.2331,14.2385,14.2276,14.2331,36600.0
2006-08-01 14:00:00,26.04,26.05,26.02,26.03,109600.0,14.2331,14.2385,14.2222,14.2276,109600.0
2006-08-01 14:10:00,26.04,26.06,26.02,26.04,203800.0,14.2331,14.244,14.2222,14.2331,203800.0
2006-08-01 14:20:00,26.04,26.04,26.03,26.03,42200.0,14.2331,14.2331,14.2276,14.2276,42200.0
2006-08-01 14:30:00,26.03,26.05,26.01,26.02,54400.0,14.2276,14.2385,14.2167,14.2222,54400.0
2006-08-01 14:40:00,26.01,26.03,26.0,26.02,92600.0,14.2167,14.2276,14.2112,14.2222,92600.0
2006-08-01 14:50:00,26.02,26.05,26.02,26.05,33200.0,14.2222,14.2385,14.2222,14.2385,33200.0
2006-08-01 15:00:00,26.04,26.05,26.0,26.03,60200.0,14.2331,14.2385,14.2112,14.2276,60200.0
2006-08-01 15:10:00,26.03,26.03,26.01,26.03,45600.0,14.2276,14.2276,14.2167,14.2276,45600.0
2006-08-01 15:20:00,26.03,26.05,26.03,26.05,66800.0,14.2276,14.2385,14.2276,14.2385,66800.0
2006-08-01 15:30:00,26.04,26.05,26.04,26.05,92000.0,14.2331,14.2385,14.2331,14.2385,92000.0
2006-08-01 15:40:00,26.05,26.06,26.05,26.06,136400.0,14.2385,14.244,14.2385,14.244,136400.0
2006-08-01 15:50:00,26.06,26.06,26.0,26.0,231200.0,14.244,14.244,14.2112,14.2112,231200.0
2006-08-02 09:30:00,26.0,26.07,25.95,25.97,78200.0,14.2112,14.2495,14.1839,14.1948,78200.0
2006-08-02 09:40:00,25.97,26.06,25.95,26.05,417000.0,14.1948,14.244,14.1839,14.2385,417000.0
2006-08-02 09:50:00,26.07,26.08,25.98,26.0,37600.0,14.2495,14.2549,14.2003,14.2112,37600.0
2006-08-02 10:00:00,26.02,26.04,25.97,25.99,37800.0,14.2222,14.2331,14.1948,14.2058,37800.0
2006-08-02 10:10:00,26.0,26.02,26.0,26.0,72600.0,14.2112,14.2222,14.2112,14.2112,72600.0
2006-08-02 10:20:00,26.0,26.05,26.0,26.0,60400.0,14.2112,14.2385,14.2112,14.2112,60400.0
2006-08-02 10:30:00,26.0,26.03,26.0,26.0,40200.0,14.2112,14.2276,14.2112,14.2112,40200.0
2006-08-02 10:40:00,26.0,26.02,26.0,26.01,247800.0,14.2112,14.2222,14.2112,14.2167,247800.0
2006-08-02 10:50:00,26.02,26.03,26.01,26.02,33600.0,14.2222,14.2276,14.2167,14.2222,33600.0
2006-08-02 11:00:00,26.01,26.02,26.0,26.01,202000.0,14.2167,14.2222,14.2112,14.2167,202000.0
2006-08-02 11:10:00,26.01,26.06,26.0,26.05,42600.0,14.2167,14.244,14.2112,14.2385,42600.0
2006-08-02 11:20:00,26.06,26.07,26.03,26.05,11600.0,14.244,14.2495,14.2276,14.2385,11600.0
2006-08-02 11:30:00,26.05,26.08,26.04,26.06,29600.0,14.2385,14.2549,14.2331,14.244,29600.0
2006-08-02 11:40:00,26.07,26.07,26.04,26.05,30200.0,14.2495,14.2495,14.2331,14.2385,30200.0
2006-08-02 11:50:00,26.05,26.13,26.05,26.11,99000.0,14.2385,14.2823,14.2385,14.2713,99000.0
2006-08-02 12:00:00,26.12,26.14,26.1,26.11,31800.0,14.2768,14.2877,14.2659,14.2713,31800.0
2006-08-02 12:10:00,26.11,26.12,26.1,26.12,16600.0,14.2713,14.2768,14.2659,14.2768,16600.0
2006-08-02 12:20:00,26.12,26.14,26.11,26.12,40400.0,14.2768,14.2877,14.2713,14.2768,40400.0
2006-08-02 12:30:00,26.12,26.13,26.12,26.13,17600.0,14.2768,14.2823,14.2768,14.2823,17600.0
2006-08-02 12:40:00,26.13,26.17,26.13,26.16,40400.0,14.2823,14.3041,14.2823,14.2987,40400.0
2006-08-02 12:50:00,26.16,26.18,26.16,26.17,34200.0,14.2987,14.3096,14.2987,14.3041,34200.0
2006-08-02 13:00:00,26.17,26.17,26.13,26.14,62000.0,14.3041,14.3041,14.2823,14.2877,62000.0
2006-08-02 13:10:00,26.14,26.15,26.13,26.13,27400.0,14.2877,14.2932,14.2823,14.2823,27400.0
2006-08-02 13:20:00,26.13,26.14,26.13,26.13,23400.0,14.2823,14.2877,14.2823,14.2823,23400.0
2006-08-02 13:30:00,26.14,26.14,26.13,26.13,54000.0,14.2877,14.2877,14.2823,14.2823,54000.0
2006-08-02 13:40:00,26.13,26.14,26.12,26.14,42200.0,14.2823,14.2877,14.2768,14.2877,42200.0
2006-08-02 13:50:00,26.14,26.14,26.12,26.13,34600.0,14.2877,14.2877,14.2768,14.2823,34600.0
2006-08-02 14:00:00,26.12,26.13,26.12,26.13,106600.0,14.2768,14.2823,14.2768,14.2823,106600.0
2006-08-02 14:10:00,26.12,26.13,26.09,26.1,21800.0,14.2768,14.2823,14.2604,14.2659,21800.0
2006-08-02 14:20:00,26.09,26.1,26.05,26.07,36000.0,14.2604,14.2659,14.2385,14.2495,36000.0
2006-08-02 14:30:00,26.06,26.07,26.03,26.04,102800.0,14.244,14.2495,14.2276,14.2331,102800.0
2006-08-02 14:40:00,26.04,26.04,26.01,26.01,56800.0,14.2331,14.2331,14.2167,14.2167,56800.0
2006-08-02 14:50:00,26.01,26.04,26.0,26.0,77000.0,14.2167,14.2331,14.2112,14.2112,77000.0
2006-08-02 15:00:00,26.0,26.0,25.97,25.97,88400.0,14.2112,14.2112,14.1948,14.1948,88400.0
2006-08-02 15:10:00,25.97,25.99,25.96,25.98,73800.0,14.1948,14.2058,14.1894,14.2003,73800.0
2006-08-02 15:20:00,25.98,25.98,25.97,25.98,33600.0,14.2003,14.2003,14.1948,14.2003,33600.0
2006-08-02 15:30:00,25.98,26.0,25.98,25.98,276600.0,14.2003,14.2112,14.2003,14.2003,276600.0
2006-08-02 15:40:00,26.0,26.0,25.96,25.97,50600.0,14.2112,14.2112,14.1894,14.1948,50600.0
2006-08-02 15:50:00,25.96,25.98,25.93,25.97,116600.0,14.1894,14.2003,14.173,14.1948,116600.0
2006-08-03 09:30:00,25.98,26.05,25.92,26.05,61000.0,14.2003,14.2385,14.1675,14.2385,61000.0
2006-08-03 09:40:00,26.05,26.05,25.93,25.95,45600.0,14.2385,14.2385,14.173,14.1839,45600.0
2006-08-03 09:50:00,25.95,25.95,25.9,25.9,20000.0,14.1839,14.1839,14.1566,14.1566,20000.0
2006-08-03 10:00:00,25.91,25.92,25.89,25.91,27600.0,14.162,14.1675,14.1511,14.162,27600.0
2006-08-03 10:10:00,25.91,25.94,25.9,25.94,50800.0,14.162,14.1784,14.1566,14.1784,50800.0
2006-08-03 10:20:00,25.94,25.97,25.93,25.95,157000.0,14.1784,14.1948,14.173,14.1839,157000.0
2006-08-03 10:30:00,25.95,25.96,25.93,25.95,42200.0,14.1839,14.1894,14.173,14.1839,42200.0
2006-08-03 10:40:00,25.95,26.0,25.95,25.99,33800.0,14.1839,14.2112,14.1839,14.2058,33800.0
2006-08-03 10:50:00,25.99,26.02,25.99,26.02,49400.0,14.2058,14.2222,14.2058,14.2222,49400.0
2006-08-03 11:00:00,26.02,26.06,26.0,26.01,35200.0,14.2222,14.244,14.2112,14.2167,35200.0
2006-08-03 11:10:00,26.0,26.0,25.98,25.98,35200.0,14.2112,14.2112,14.2003,14.2003,35200.0
2006-08-03 11:20:00,25.98,26.0,25.96,25.99,24000.0,14.2003,14.2112,14.1894,14.2058,24000.0
2006-08-03 11:30:00,25.99,25.99,25.95,25.95,33800.0,14.2058,14.2058,14.1839,14.1839,33800.0
2006-08-03 11:40:00,25.95,25.96,25.95,25.96,36800.0,14.1839,14.1894,14.1839,14.1894,36800.0
2006-08-03 11:50:00,25.95,25.97,25.95,25.96,17800.0,14.1839,14.1948,14.1839,14.1894,17800.0
2006-08-03 12:00:00,25.97,25.97,25.96,25.97,29200.0,14.1948,14.1948,14.1894,14.1948,29200.0
2006-08-03 12:10:00,25.97,25.98,25.96,25.98,29200.0,14.1948,14.2003,14.1894,14.2003,29200.0
2006-08-03 12:20:00,25.98,26.0,25.98,25.99,63600.0,14.2003,14.2112,14.2003,14.2058,63600.0
2006-08-03 12:30:00,25.99,26.0,25.98,25.98,40600.0,14.2058,14.2112,14.2003,14.2003,40600.0
2006-08-03 12:40:00,25.98,25.99,25.98,25.99,34200.0,14.2003,14.2058,14.2003,14.2058,34200.0
2006-08-03 12:50:00,25.99,25.99,25.98,25.98,25600.0,14.2058,14.2058,14.2003,14.2003,25600.0
2006-08-03 13:00:00,25.98,26.03,25.98,26.0,72800.0,14.2003,14.2276,14.2003,14.2112,72800.0
2006-08-03 13:10:00,26.0,26.0,25.99,26.0,25000.0,14.2112,14.2112,14.2058,14.2112,25000.0
2006-08-03 13:20:00,26.0,26.0,26.0,26.0,52000.0,14.2112,14.2112,14.2112,14.2112,52000.0
2006-08-03 13:30:00,26.0,26.02,26.0,26.01,23800.0,14.2112,14.2222,14.2112,14.2167,23800.0
2006-08-03 13:40:00,26.01,26.03,26.0,26.03,17200.0,14.2167,14.2276,14.2112,14.2276,17200.0
2006-08-03 13:50:00,26.03,26.07,26.02,26.02,35200.0,14.2276,14.2495,14.2222,14.2222,35200.0
2006-08-03 14:00:00,26.02,26.05,26.02,26.02,27400.0,14.2222,14.2385,14.2222,14.2222,27400.0
2006-08-03 14:10:00,26.03,26.07,26.0,26.0,28400.0,14.2276,14.2495,14.2112,14.2112,28400.0
2006-08-03 14:20:00,26.0,26.04,25.99,26.04,21200.0,14.2112,14.2331,14.2058,14.2331,21200.0
2006-08-03 14:30:00,26.05,26.06,26.04,26.05,23000.0,14.2385,14.244,14.2331,14.2385,23000.0
2006-08-03 14:40:00,26.05,26.05,26.01,26.01,11800.0,14.2385,14.2385,14.2167,14.2167,11800.0
2006-08-03 14:50:00,26.02,26.05,26.0,26.05,31200.0,14.2222,14.2385,14.2112,14.2385,31200.0
2006-08-03 15:00:00,26.05,26.07,26.03,26.03,27600.0,14.2385,14.2495,14.2276,14.2276,27600.0
2006-08-03 15:10:00,26.03,26.04,25.99,26.02,45000.0,14.2276,14.2331,14.2058,14.2222,45000.0
2006-08-03 15:20:00,26.02,26.02,26.0,26.0,27600.0,14.2222,14.2222,14.2112,14.2112,27600.0
2006-08-03 15:30:00,26.01,26.03,26.0,26.0,103600.0,14.2167,14.2276,14.2112,14.2112,103600.0
2006-08-03 15:40:00,26.0,26.02,26.0,26.02,34200.0,14.2112,14.2222,14.2112,14.2222,34200.0
2006-08-03 15:50:00,26.02,26.02,25.97,25.99,41600.0,14.2222,14.2222,14.1948,14.2058,41600.0
2006-08-04 09:30:00,26.04,26.05,26.0,26.0,65400.0,14.2331,14.2385,14.2112,14.2112,65400.0
2006-08-04 09:40:00,26.0,26.06,26.0,26.04,246000.0,14.2112,14.244,14.2112,14.2331,246000.0
2006-08-04 09:50:00,26.04,26.13,26.03,26.13,91200.0,14.2331,14.2823,14.2276,14.2823,91200.0
2006-08-04 10:00:00,26.14,26.14,26.06,26.07,319200.0,14.2877,14.2877,14.244,14.2495,319200.0
2006-08-04 10:10:00,26.07,26.08,26.03,26.07,61000.0,14.2495,14.2549,14.2276,14.2495,61000.0
2006-08-04 10:20:00,26.06,26.1,26.05,26.07,36200.0,14.244,14.2659,14.2385,14.2495,36200.0
2006-08-04 10:30:00,26.07,26.13,26.07,26.13,46000.0,14.2495,14.2823,14.2495,14.2823,46000.0
2006-08-04 10:40:00,26.13,26.13,26.07,26.09,40200.0,14.2823,14.2823,14.2495,14.2604,40200.0
2006-08-04 10:50:00,26.1,26.15,26.1,26.13,33600.0,14.2659,14.2932,14.2659,14.2823,33600.0
2006-08-04 11:00:00,26.13,26.14,26.12,26.13,66000.0,14.2823,14.2877,14.2768,14.2823,66000.0
2006-08-04 11:10:00,26.13,26.15,26.12,26.15,40200.0,14.2823,14.2932,14.2768,14.2932,40200.0
2006-08-04 11:20:00,26.15,26.21,26.14,26.2,45200.0,14.2932,14.326,14.2877,14.3205,45200.0
2006-08-04 11:30:00,26.2,26.2,26.13,26.14,35600.0,14.3205,14.3205,14.2823,14.2877,35600.0
2006-08-04 11:40:00,26.13,26.14,26.13,26.13,20800.0,14.2823,14.2877,14.2823,14.2823,20800.0
2006-08-04 11:50:00,26.14,26.14,26.06,26.06,32400.0,14.2877,14.2877,14.244,14.244,32400.0
2006-08-04 12:00:00,26.07,26.11,26.07,26.11,27000.0,14.2495,14.2713,14.2495,14.2713,27000.0
2006-08-04 12:10:00,26.11,26.12,26.1,26.12,52200.0,14.2713,14.2768,14.2659,14.2768,52200.0
2006-08-04 12:20:00,26.13,26.14,26.11,26.14,43200.0,14.2823,14.2877,14.2713,14.2877,43200.0
2006-08-04 12:30:00,26.13,26.13,26.1,26.11,15600.0,14.2823,14.2823,14.2659,14.2713,15600.0
2006-08-04 12:40:00,26.1,26.13,26.1,26.11,16800.0,14.2659,14.2823,14.2659,14.2713,16800.0
2006-08-04 12:50:00,26.11,26.15,26.11,26.13,70800.0,14.2713,14.2932,14.2713,14.2823,70800.0
2006-08-04 13:00:00,26.14,26.14,26.13,26.13,26200.0,14.2877,14.2877,14.2823,14.2823,26200.0
2006-08-04 13:10:00,26.13,26.13,26.11,26.11,104400.0,14.2823,14.2823,14.2713,14.2713,104400.0
2006-08-04 13:20:00,26.11,26.11,26.1,26.1,53400.0,14.2713,14.2713,14.2659,14.2659,53400.0
2006-08-04 13:30:00,26.1,26.11,26.1,26.1,47600.0,14.2659,14.2713,14.2659,14.2659,47600.0
2006-08-04 13:40:00,26.1,26.11,26.09,26.09,54400.0,14.2659,14.2713,14.2604,14.2604,54400.0
2006-08-04 13:50:00,26.09,26.11,26.09,26.11,61800.0,14.2604,14.2713,14.2604,14.2713,61800.0
2006-08-04 14:00:00,26.11,26.13,26.1,26.11,125800.0,14.2713,14.2823,14.2659,14.2713,125800.0
2006-08-04 14:10:00,26.12,26.12,26.11,26.11,87400.0,14.2768,14.2768,14.2713,14.2713,87400.0
2006-08-04 14:20:00,26.11,26.12,26.07,26.09,65000.0,14.2713,14.2768,14.2495,14.2604,65000.0
2006-08-04 14:30:00,26.09,26.14,26.09,26.12,35600.0,14.2604,14.2877,14.2604,14.2768,35600.0
2006-08-04 14:40:00,26.11,26.13,26.09,26.1,53600.0,14.2713,14.2823,14.2604,14.2659,53600.0
2006-08-04 14:50:00,26.1,26.11,26.09,26.11,48400.0,14.2659,14.2713,14.2604,14.2713,48400.0
2006-08-04 15:00:00,26.11,26.14,26.09,26.1,116200.0,14.2713,14.2877,14.2604,14.2659,116200.0
2006-08-04 15:10:00,26.1,26.15,26.1,26.13,89800.0,14.2659,14.2932,14.2659,14.2823,89800.0
2006-08-04 15:20:00,26.13,26.18,26.13,26.15,88400.0,14.2823,14.3096,14.2823,14.2932,88400.0
2006-08-04 15:30:00,26.15,26.16,26.13,26.15,83800.0,14.2932,14.2987,14.2823,14.2932,83800.0
2006-08-04 15:40:00,26.14,26.17,26.14,26.17,86800.0,14.2877,14.3041,14.2877,14.3041,86800.0
2006-08-04 15:50:00,26.17,26.19,26.15,26.17,85200.0,14.3041,14.3151,14.2932,14.3041,85200.0
2006-08-07 09:30:00,26.24,26.25,26.01,26.01,102800.0,14.3424,14.3479,14.2167,14.2167,102800.0
2006-08-07 09:40:00,25.98,26.06,25.92,25.98,115600.0,14.2003,14.244,14.1675,14.2003,115600.0
2006-08-07 09:50:00,25.99,26.1,25.99,26.09,88200.0,14.2058,14.2659,14.2058,14.2604,88200.0
2006-08-07 10:00:00,26.08,26.1,26.07,26.1,63000.0,14.2549,14.2659,14.2495,14.2659,63000.0
2006-08-07 10:10:00,26.1,26.12,26.07,26.07,45000.0,14.2659,14.2768,14.2495,14.2495,45000.0
2006-08-07 10:20:00,26.06,26.07,26.04,26.04,103800.0,14.244,14.2495,14.2331,14.2331,103800.0
2006-08-07 10:30:00,26.04,26.07,26.04,26.07,83200.0,14.2331,14.2495,14.2331,14.2495,83200.0
2006-08-07 10:40:00,26.06,26.07,26.06,26.07,49200.0,14.244,14.2495,14.244,14.2495,49200.0
2006-08-07 10:50:00,26.06,26.07,26.04,26.04,78600.0,14.244,14.2495,14.2331,14.2331,78600.0
2006-08-07 11:00:00,26.03,26.06,26.02,26.05,46600.0,14.2276,14.244,14.2222,14.2385,46600.0
2006-08-07 11:10:00,26.05,26.07,26.04,26.07,48000.0,14.2385,14.2495,14.2331,14.2495,48000.0
2006-08-07 11:20:00,26.06,26.06,26.05,26.05,47200.0,14.244,14.244,14.2385,14.2385,47200.0
2006-08-07 11:30:00,26.05,26.09,26.05,26.09,63000.0,14.2385,14.2604,14.2385,14.2604,63000.0
2006-08-07 11:40:00,26.09,26.1,26.08,26.09,46800.0,14.2604,14.2659,14.2549,14.2604,46800.0
2006-08-07 11:50:00,26.08,26.1,26.08,26.09,60800.0,14.2549,14.2659,14.2549,14.2604,60800.0
2006-08-07 12:00:00,26.09,26.11,26.08,26.08,33600.0,14.2604,14.2713,14.2549,14.2549,33600.0
2006-08-07 12:10:00,26.08,26.09,26.06,26.07,12800.0,14.2549,14.2604,14.244,14.2495,12800.0
2006-08-07 12:20:00,26.07,26.08,26.05,26.05,552800.0,14.2495,14.2549,14.2385,14.2385,552800.0
2006-08-07 12:30:00,26.05,26.05,26.02,26.03,23200.0,14.2385,14.2385,14.2222,14.2276,23200.0
2006-08-07 12:40:00,26.03,26.07,26.02,26.02,29200.0,14.2276,14.2495,14.2222,14.2222,29200.0
2006-08-07 12:50:00,26.01,26.03,26.0,26.02,23200.0,14.2167,14.2276,14.2112,14.2222,23200.0
2006-08-07 13:00:00,26.02,26.03,25.99,25.99,34200.0,14.2222,14.2276,14.2058,14.2058,34200.0
2006-08-07 13:10:00,25.99,26.01,25.99,26.0,21000.0,14.2058,14.2167,14.2058,14.2112,21000.0
2006-08-07 13:20:00,25.99,26.0,25.97,25.99,26000.0,14.2058,14.2112,14.1948,14.2058,26000.0
2006-08-07 13:30:00,25.99,26.0,25.98,25.99,26800.0,14.2058,14.2112,14.2003,14.2058,26800.0
2006-08-07 13:40:00,25.99,26.04,25.99,26.04,27800.0,14.2058,14.2331,14.2058,14.2331,27800.0
2006-08-07 13:50:00,26.03,26.04,26.03,26.03,13800.0,14.2276,14.2331,14.2276,14.2276,13800.0
2006-08-07 14:00:00,26.02,26.03,26.01,26.03,21200.0,14.2222,14.2276,14.2167,14.2276,21200.0
2006-08-07 14:10:00,26.03,26.04,26.03,26.03,22600.0,14.2276,14.2331,14.2276,14.2276,22600.0
2006-08-07 14:20:00,26.03,26.04,26.02,26.02,21200.0,14.2276,14.2331,14.2222,14.2222,21200.0
2006-08-07 14:30:00,26.01,26.04,26.0,26.03,17800.0,14.2167,14.2331,14.2112,14.2276,17800.0
2006-08-07 14:40:00,26.03,26.05,26.02,26.05,18400.0,14.2276,14.2385,14.2222,14.2385,18400.0
2006-08-07 14:50:00,26.04,26.05,26.04,26.04,26800.0,14.2331,14.2385,14.2331,14.2331,26800.0
2006-08-07 15:00:00,26.04,26.05,26.02,26.04,39600.0,14.2331,14.2385,14.2222,14.2331,39600.0
2006-08-07 15:10:00,26.04,26.05,26.0,26.0,69400.0,14.2331,14.2385,14.2112,14.2112,69400.0
2006-08-07 15:20:00,26.0,26.01,25.98,25.98,38800.0,14.2112,14.2167,14.2003,14.2003,38800.0
2006-08-07 15:30:00,25.98,26.01,25.98,26.0,40800.0,14.2003,14.2167,14.2003,14.2112,40800.0
2006-08-07 15:40:00,26.0,26.0,25.96,25.99,47400.0,14.2112,14.2112,14.1894,14.2058,47400.0
2006-08-07 15:50:00,25.99,25.99,25.95,25.96,78600.0,14.2058,14.2058,14.1839,14.1894,78600.0
2006-08-08 09:30:00,26.06,26.16,26.03,26.04,118800.0,14.244,14.2987,14.2276,14.2331,118800.0
2006-08-08 09:40:00,26.04,26.08,26.02,26.03,108800.0,14.2331,14.2549,14.2222,14.2276,108800.0
2006-08-08 09:50:00,26.03,26.05,26.03,26.05,37800.0,14.2276,14.2385,14.2276,14.2385,37800.0
2006-08-08 10:00:00,26.05,26.18,26.05,26.18,71800.0,14.2385,14.3096,14.2385,14.3096,71800.0
2006-08-08 10:10:00,26.17,26.25,26.17,26.23,96200.0,14.3041,14.3479,14.3041,14.3369,96200.0
2006-08-08 10:20:00,26.24,26.3,26.24,26.25,112000.0,14.3424,14.3752,14.3424,14.3479,112000.0
2006-08-08 10:30:00,26.25,26.25,26.22,26.24,72400.0,14.3479,14.3479,14.3315,14.3424,72400.0
2006-08-08 10:40:00,26.25,26.27,26.24,26.26,31200.0,14.3479,14.3588,14.3424,14.3533,31200.0
2006-08-08 10:50:00,26.27,26.27,26.24,26.24,59600.0,14.3588,14.3588,14.3424,14.3424,59600.0
2006-08-08 11:00:00,26.24,26.27,26.23,26.25,71600.0,14.3424,14.3588,14.3369,14.3479,71600.0
2006-08-08 11:10:00,26.25,26.27,26.25,26.25,40800.0,14.3479,14.3588,14.3479,14.3479,40800.0
2006-08-08 11:20:00,26.25,26.3,26.25,26.29,39200.0,14.3479,14.3752,14.3479,14.3697,39200.0
2006-08-08 11:30:00,26.28,26.33,26.28,26.32,27400.0,14.3643,14.3916,14.3643,14.3861,27400.0
2006-08-08 11:40:00,26.31,26.34,26.31,26.33,22200.0,14.3807,14.3971,14.3807,14.3916,22200.0
2006-08-08 11:50:00,26.32,26.35,26.32,26.34,42600.0,14.3861,14.4025,14.3861,14.3971,42600.0
2006-08-08 12:00:00,26.35,26.39,26.35,26.39,54200.0,14.4025,14.4244,14.4025,14.4244,54200.0
2006-08-08 12:10:00,26.39,26.45,26.38,26.38,123400.0,14.4244,14.4572,14.4189,14.4189,123400.0
2006-08-08 12:20:00,26.38,26.39,26.36,26.39,35400.0,14.4189,14.4244,14.408,14.4244,35400.0
2006-08-08 12:30:00,26.38,26.43,26.38,26.42,31600.0,14.4189,14.4463,14.4189,14.4408,31600.0
2006-08-08 12:40:00,26.42,26.43,26.4,26.42,106400.0,14.4408,14.4463,14.4299,14.4408,106400.0
2006-08-08 12:50:00,26.41,26.41,26.37,26.37,57800.0,14.4353,14.4353,14.4135,14.4135,57800.0
2006-08-08 13:00:00,26.38,26.41,26.37,26.37,51000.0,14.4189,14.4353,14.4135,14.4135,51000.0
2006-08-08 13:10:00,26.37,26.39,26.37,26.38,15800.0,14.4135,14.4244,14.4135,14.4189,15800.0
2006-08-08 13:20:00,26.38,26.38,26.36,26.37,32400.0,14.4189,14.4189,14.408,14.4135,32400.0
2006-08-08 13:30:00,26.36,26.39,26.36,26.38,40000.0,14.408,14.4244,14.408,14.4189,40000.0
2006-08-08 13:40:00,26.38,26.38,26.33,26.38,89000.0,14.4189,14.4189,14.3916,14.4189,89000.0
2006-08-08 13:50:00,26.38,26.4,26.35,26.39,58200.0,14.4189,14.4299,14.4025,14.4244,58200.0
2006-08-08 14:00:00,26.39,26.46,26.39,26.46,67000.0,14.4244,14.4626,14.4244,14.4626,67000.0
2006-08-08 14:10:00,26.46,26.48,26.36,26.42,135000.0,14.4626,14.4736,14.408,14.4408,135000.0
2006-08-08 14:20:00,26.42,26.46,26.29,26.38,147800.0,14.4408,14.4626,14.3697,14.4189,147800.0
2006-08-08 14:30:00,26.39,26.41,26.33,26.41,91400.0,14.4244,14.4353,14.3916,14.4353,91400.0
2006-08-08 14:40:00,26.42,26.5,26.4,26.44,128600.0,14.4408,14.4845,14.4299,14.4517,128600.0
2006-08-08 14:50:00,26.43,26.45,26.4,26.43,98600.0,14.4463,14.4572,14.4299,14.4463,98600.0
2006-08-08 15:00:00,26.43,26.46,26.43,26.44,122000.0,14.4463,14.4626,14.4463,14.4517,122000.0
2006-08-08 15:10:00,26.44,26.52,26.43,26.48,182200.0,14.4517,14.4954,14.4463,14.4736,182200.0
2006-08-08 15:20:00,26.48,26.52,26.48,26.49,330400.0,14.4736,14.4954,14.4736,14.479,330400.0
2006-08-08 15:30:00,26.5,26.55,26.47,26.48,382400.0,14.4845,14.5118,14.4681,14.4736,382400.0
2006-08-08 15:40:00,26.48,26.57,26.47,26.55,225800.0,14.4736,14.5228,14.4681,14.5118,225800.0
2006-08-08 15:50:00,26.56,26.6,26.52,26.57,370200.0,14.5173,14.5392,14.4954,14.5228,370200.0
2006-08-09 09:30:00,26.58,26.61,26.52,26.6,155200.0,14.5282,14.5446,14.4954,14.5392,155200.0
2006-08-09 09:40:00,26.6,26.7,26.58,26.7,152800.0,14.5392,14.5938,14.5282,14.5938,152800.0
2006-08-09 09:50:00,26.7,26.75,26.64,26.74,178000.0,14.5938,14.6212,14.561,14.6157,178000.0
2006-08-09 10:00:00,26.75,26.79,26.62,26.63,259200.0,14.6212,14.643,14.5501,14.5556,259200.0
2006-08-09 10:10:00,26.63,26.66,26.62,26.65,179600.0,14.5556,14.572,14.5501,14.5665,179600.0
2006-08-09 10:20:00,26.65,26.65,26.59,26.61,92000.0,14.5665,14.5665,14.5337,14.5446,92000.0
2006-08-09 10:30:00,26.61,26.64,26.56,26.58,136000.0,14.5446,14.561,14.5173,14.5282,136000.0
2006-08-09 10:40:00,26.58,26.67,26.58,26.65,109200.0,14.5282,14.5774,14.5282,14.5665,109200.0
2006-08-09 10:50:00,26.65,26.65,26.56,26.57,101400.0,14.5665,14.5665,14.5173,14.5228,101400.0
2006-08-09 11:00:00,26.57,26.67,26.57,26.67,145600.0,14.5228,14.5774,14.5228,14.5774,145600.0
2006-08-09 11:10:00,26.67,26.69,26.66,26.66,73200.0,14.5774,14.5884,14.572,14.572,73200.0
2006-08-09 11:20:00,26.67,26.67,26.63,26.66,114200.0,14.5774,14.5774,14.5556,14.572,114200.0
2006-08-09 11:30:00,26.66,26.72,26.66,26.71,124000.0,14.572,14.6048,14.572,14.5993,124000.0
2006-08-09 11:40:00,26.71,26.75,26.68,26.72,55600.0,14.5993,14.6212,14.5829,14.6048,55600.0
2006-08-09 11:50:00,26.72,26.72,26.65,26.66,35800.0,14.6048,14.6048,14.5665,14.572,35800.0
2006-08-09 12:00:00,26.66,26.67,26.64,26.64,37000.0,14.572,14.5774,14.561,14.561,37000.0
2006-08-09 12:10:00,26.64,26.68,26.64,26.67,40800.0,14.561,14.5829,14.561,14.5774,40800.0
2006-08-09 12:20:00,26.67,26.73,26.67,26.72,103600.0,14.5774,14.6102,14.5774,14.6048,103600.0
2006-08-09 12:30:00,26.72,26.75,26.71,26.75,52200.0,14.6048,14.6212,14.5993,14.6212,52200.0
2006-08-09 12:40:00,26.75,26.79,26.75,26.75,92200.0,14.6212,14.643,14.6212,14.6212,92200.0
2006-08-09 12:50:00,26.76,26.77,26.75,26.75,54000.0,14.6266,14.6321,14.6212,14.6212,54000.0
2006-08-09 13:00:00,26.75,26.77,26.74,26.76,38600.0,14.6212,14.6321,14.6157,14.6266,38600.0
2006-08-09 13:10:00,26.76,26.77,26.69,26.72,110800.0,14.6266,14.6321,14.5884,14.6048,110800.0
2006-08-09 13:20:00,26.71,26.72,26.68,26.71,51200.0,14.5993,14.6048,14.5829,14.5993,51200.0
2006-08-09 13:30:00,26.7,26.71,26.68,26.7,46800.0,14.5938,14.5993,14.5829,14.5938,46800.0
2006-08-09 13:40:00,26.7,26.7,26.66,26.66,45800.0,14.5938,14.5938,14.572,14.572,45800.0
2006-08-09 13:50:00,26.66,26.68,26.66,26.68,81400.0,14.572,14.5829,14.572,14.5829,81400.0
2006-08-09 14:00:00,26.68,26.7,26.67,26.7,99600.0,14.5829,14.5938,14.5774,14.5938,99600.0
2006-08-09 14:10:00,26.7,26.71,26.66,26.67,62000.0,14.5938,14.5993,14.572,14.5774,62000.0
2006-08-09 14:20:00,26.67,26.67,26.65,26.66,86800.0,14.5774,14.5774,14.5665,14.572,86800.0
2006-08-09 14:30:00,26.66,26.68,26.65,26.68,109200.0,14.572,14.5829,14.5665,14.5829,109200.0
2006-08-09 14:40:00,26.68,26.68,26.6,26.61,100600.0,14.5829,14.5829,14.5392,14.5446,100600.0
2006-08-09 14:50:00,26.61,26.62,26.58,26.58,78800.0,14.5446,14.5501,14.5282,14.5282,78800.0
2006-08-09 15:00:00,26.59,26.6,26.57,26.57,85800.0,14.5337,14.5392,14.5228,14.5228,85800.0
2006-08-09 15:10:00,26.58,26.58,26.56,26.56,79200.0,14.5282,14.5282,14.5173,14.5173,79200.0
2006-08-09 15:20:00,26.56,26.58,26.56,26.56,80800.0,14.5173,14.5282,14.5173,14.5173,80800.0
2006-08-09 15:30:00,26.57,26.59,26.56,26.56,106200.0,14.5228,14.5337,14.5173,14.5173,106200.0
2006-08-09 15:40:00,26.57,26.57,26.53,26.54,137800.0,14.5228,14.5228,14.5009,14.5064,137800.0
2006-08-09 15:50:00,26.54,26.54,26.5,26.52,120600.0,14.5064,14.5064,14.4845,14.4954,120600.0
2006-08-10 09:30:00,26.46,26.54,26.45,26.5,65600.0,14.4626,14.5064,14.4572,14.4845,65600.0
2006-08-10 09:40:00,26.5,26.55,26.49,26.54,55000.0,14.4845,14.5118,14.479,14.5064,55000.0
2006-08-10 09:50:00,26.55,26.55,26.5,26.52,79200.0,14.5118,14.5118,14.4845,14.4954,79200.0
2006-08-10 10:00:00,26.52,26.54,26.49,26.5,66000.0,14.4954,14.5064,14.479,14.4845,66000.0
2006-08-10 10:10:00,26.5,26.52,26.47,26.47,78600.0,14.4845,14.4954,14.4681,14.4681,78600.0
2006-08-10 10:20:00,26.44,26.52,26.44,26.52,95800.0,14.4517,14.4954,14.4517,14.4954,95800.0
2006-08-10 10:30:00,26.5,26.54,26.5,26.53,82400.0,14.4845,14.5064,14.4845,14.5009,82400.0
2006-08-10 10:40:00,26.54,26.58,26.53,26.54,47800.0,14.5064,14.5282,14.5009,14.5064,47800.0
2006-08-10 10:50:00,26.54,26.55,26.5,26.51,32600.0,14.5064,14.5118,14.4845,14.49,32600.0
2006-08-10 11:00:00,26.53,26.54,26.49,26.52,54000.0,14.5009,14.5064,14.479,14.4954,54000.0
2006-08-10 11:10:00,26.52,26.57,26.51,26.57,54600.0,14.4954,14.5228,14.49,14.5228,54600.0
2006-08-10 11:20:00,26.58,26.59,26.54,26.54,48800.0,14.5282,14.5337,14.5064,14.5064,48800.0
2006-08-10 11:30:00,26.55,26.59,26.54,26.58,77800.0,14.5118,14.5337,14.5064,14.5282,77800.0
2006-08-10 11:40:00,26.56,26.59,26.56,26.58,55200.0,14.5173,14.5337,14.5173,14.5282,55200.0
2006-08-10 11:50:00,26.58,26.6,26.57,26.59,50000.0,14.5282,14.5392,14.5228,14.5337,50000.0
2006-08-10 12:00:00,26.59,26.6,26.59,26.6,111800.0,14.5337,14.5392,14.5337,14.5392,111800.0
2006-08-10 12:10:00,26.6,26.65,26.6,26.64,131000.0,14.5392,14.5665,14.5392,14.561,131000.0
2006-08-10 12:20:00,26.64,26.67,26.64,26.66,99800.0,14.561,14.5774,14.561,14.572,99800.0
2006-08-10 12:30:00,26.66,26.7,26.64,26.68,151800.0,14.572,14.5938,14.561,14.5829,151800.0
2006-08-10 12:40:00,26.68,26.71,26.67,26.68,73800.0,14.5829,14.5993,14.5774,14.5829,73800.0
2006-08-10 12:50:00,26.69,26.83,26.69,26.73,118600.0,14.5884,14.6649,14.5884,14.6102,118600.0
2006-08-10 13:00:00,26.72,26.73,26.67,26.68,34000.0,14.6048,14.6102,14.5774,14.5829,34000.0
2006-08-10 13:10:00,26.67,26.69,26.66,26.68,30400.0,14.5774,14.5884,14.572,14.5829,30400.0
2006-08-10 13:20:00,26.69,26.7,26.68,26.69,25000.0,14.5884,14.5938,14.5829,14.5884,25000.0
2006-08-10 13:30:00,26.69,26.7,26.68,26.69,50400.0,14.5884,14.5938,14.5829,14.5884,50400.0
2006-08-10 13:40:00,26.68,26.7,26.67,26.68,77800.0,14.5829,14.5938,14.5774,14.5829,77800.0
2006-08-10 13:50:00,26.7,26.72,26.68,26.71,84600.0,14.5938,14.6048,14.5829,14.5993,84600.0
2006-08-10 14:00:00,26.7,26.71,26.68,26.69,66200.0,14.5938,14.5993,14.5829,14.5884,66200.0
2006-08-10 14:10:00,26.69,26.71,26.68,26.69,59200.0,14.5884,14.5993,14.5829,14.5884,59200.0
2006-08-10 14:20:00,26.69,26.72,26.69,26.7,100800.0,14.5884,14.6048,14.5884,14.5938,100800.0
2006-08-10 14:30:00,26.7,26.7,26.66,26.66,52400.0,14.5938,14.5938,14.572,14.572,52400.0
2006-08-10 14:40:00,26.66,26.67,26.62,26.63,74200.0,14.572,14.5774,14.5501,14.5556,74200.0
2006-08-10 14:50:00,26.62,26.63,26.61,26.62,39200.0,14.5501,14.5556,14.5446,14.5501,39200.0
2006-08-10 15:00:00,26.62,26.67,26.62,26.66,96400.0,14.5501,14.5774,14.5501,14.572,96400.0
2006-08-10 15:10:00,26.66,26.69,26.65,26.67,86400.0,14.572,14.5884,14.5665,14.5774,86400.0
2006-08-10 15:20:00,26.67,26.68,26.63,26.64,59800.0,14.5774,14.5829,14.5556,14.561,59800.0
2006-08-10 15:30:00,26.64,26.68,26.64,26.68,100600.0,14.561,14.5829,14.561,14.5829,100600.0
2006-08-10 15:40:00,26.68,26.68,26.65,26.65,129000.0,14.5829,14.5829,14.5665,14.5665,129000.0
2006-08-10 15:50:00,26.65,26.65,26.59,26.59,377600.0,14.5665,14.5665,14.5337,14.5337,377600.0
2006-08-11 09:30:00,26.51,26.63,26.48,26.6,127200.0,14.49,14.5556,14.4736,14.5392,127200.0
2006-08-11 09:40:00,26.6,26.63,26.59,26.59,32800.0,14.5392,14.5556,14.5337,14.5337,32800.0
2006-08-11 09:50:00,26.59,26.64,26.55,26.64,36400.0,14.5337,14.561,14.5118,14.561,36400.0
2006-08-11 10:00:00,26.65,26.65,26.56,26.59,59400.0,14.5665,14.5665,14.5173,14.5337,59400.0
2006-08-11 10:10:00,26.61,26.67,26.61,26.61,57000.0,14.5446,14.5774,14.5446,14.5446,57000.0
2006-08-11 10:20:00,26.61,26.64,26.61,26.61,35600.0,14.5446,14.561,14.5446,14.5446,35600.0
2006-08-11 10:30:00,26.62,26.65,26.61,26.62,85000.0,14.5501,14.5665,14.5446,14.5501,85000.0
2006-08-11 10:40:00,26.62,26.63,26.62,26.63,43200.0,14.5501,14.5556,14.5501,14.5556,43200.0
2006-08-11 10:50:00,26.63,26.68,26.62,26.65,35800.0,14.5556,14.5829,14.5501,14.5665,35800.0
2006-08-11 11:00:00,26.65,26.68,26.65,26.68,35600.0,14.5665,14.5829,14.5665,14.5829,35600.0
2006-08-11 11:10:00,26.69,26.7,26.65,26.65,46400.0,14.5884,14.5938,14.5665,14.5665,46400.0
2006-08-11 11:20:00,26.66,26.68,26.65,26.66,64800.0,14.572,14.5829,14.5665,14.572,64800.0
2006-08-11 11:30:00,26.66,26.68,26.65,26.66,43800.0,14.572,14.5829,14.5665,14.572,43800.0
2006-08-11 11:40:00,26.66,26.66,26.65,26.66,55800.0,14.572,14.572,14.5665,14.572,55800.0
2006-08-11 11:50:00,26.66,26.67,26.65,26.66,61400.0,14.572,14.5774,14.5665,14.572,61400.0
2006-08-11 12:00:00,26.66,26.67,26.65,26.66,30200.0,14.572,14.5774,14.5665,14.572,30200.0
2006-08-11 12:10:00,26.66,26.66,26.65,26.66,34400.0,14.572,14.572,14.5665,14.572,34400.0
2006-08-11 12:20:00,26.65,26.68,26.65,26.68,41800.0,14.5665,14.5829,14.5665,14.5829,41800.0
2006-08-11 12:30:00,26.68,26.71,26.68,26.7,27600.0,14.5829,14.5993,14.5829,14.5938,27600.0
2006-08-11 12:40:00,26.7,26.73,26.7,26.73,49800.0,14.5938,14.6102,14.5938,14.6102,49800.0
2006-08-11 12:50:00,26.72,26.73,26.68,26.68,43200.0,14.6048,14.6102,14.5829,14.5829,43200.0
2006-08-11 13:00:00,26.68,26.68,26.66,26.67,23600.0,14.5829,14.5829,14.572,14.5774,23600.0
2006-08-11 13:10:00,26.67,26.68,26.65,26.65,14200.0,14.5774,14.5829,14.5665,14.5665,14200.0
2006-08-11 13:20:00,26.66,26.66,26.65,26.65,22800.0,14.572,14.572,14.5665,14.5665,22800.0
2006-08-11 13:30:00,26.66,26.68,26.65,26.66,27400.0,14.572,14.5829,14.5665,14.572,27400.0
2006-08-11 13:40:00,26.66,26.66,26.65,26.65,63400.0,14.572,14.572,14.5665,14.5665,63400.0
2006-08-11 13:50:00,26.65,26.66,26.63,26.66,26600.0,14.5665,14.572,14.5556,14.572,26600.0
2006-08-11 14:00:00,26.66,26.68,26.64,26.66,40000.0,14.572,14.5829,14.561,14.572,40000.0
2006-08-11 14:10:00,26.66,26.68,26.65,26.66,64600.0,14.572,14.5829,14.5665,14.572,64600.0
2006-08-11 14:20:00,26.66,26.68,26.65,26.66,75800.0,14.572,14.5829,14.5665,14.572,75800.0
2006-08-11 14:30:00,26.65,26.67,26.65,26.67,72000.0,14.5665,14.5774,14.5665,14.5774,72000.0
2006-08-11 14:40:00,26.67,26.69,26.66,26.67,32400.0,14.5774,14.5884,14.572,14.5774,32400.0
2006-08-11 14:50:00,26.67,26.68,26.66,26.68,39200.0,14.5774,14.5829,14.572,14.5829,39200.0
2006-08-11 15:00:00,26.68,26.7,26.68,26.68,64800.0,14.5829,14.5938,14.5829,14.5829,64800.0
2006-08-11 15:10:00,26.68,26.68,26.65,26.65,28200.0,14.5829,14.5829,14.5665,14.5665,28200.0
2006-08-11 15:20:00,26.65,26.67,26.63,26.66,39600.0,14.5665,14.5774,14.5556,14.572,39600.0
2006-08-11 15:30:00,26.66,26.68,26.64,26.68,58600.0,14.572,14.5829,14.561,14.5829,58600.0
2006-08-11 15:40:00,26.68,26.68,26.64,26.64,46600.0,14.5829,14.5829,14.561,14.561,46600.0
2006-08-11 15:50:00,26.64,26.66,26.62,26.63,76200.0,14.561,14.572,14.5501,14.5556,76200.0
2006-08-14 09:30:00,26.55,26.75,26.55,26.68,66200.0,14.5118,14.6212,14.5118,14.5829,66200.0
2006-08-14 09:40:00,26.67,26.71,26.61,26.68,54400.0,14.5774,14.5993,14.5446,14.5829,54400.0
2006-08-14 09:50:00,26.68,26.72,26.63,26.71,70400.0,14.5829,14.6048,14.5556,14.5993,70400.0
2006-08-14 10:00:00,26.7,26.75,26.68,26.74,171800.0,14.5938,14.6212,14.5829,14.6157,171800.0
2006-08-14 10:10:00,26.75,26.79,26.73,26.79,110200.0,14.6212,14.643,14.6102,14.643,110200.0
2006-08-14 10:20:00,26.79,26.79,26.75,26.76,103800.0,14.643,14.643,14.6212,14.6266,103800.0
2006-08-14 10:30:00,26.77,26.78,26.75,26.75,82800.0,14.6321,14.6376,14.6212,14.6212,82800.0
2006-08-14 10:40:00,26.75,26.78,26.75,26.77,78800.0,14.6212,14.6376,14.6212,14.6321,78800.0
2006-08-14 10:50:00,26.77,26.81,26.75,26.81,74200.0,14.6321,14.654,14.6212,14.654,74200.0
2006-08-14 11:00:00,26.8,26.81,26.79,26.8,77800.0,14.6485,14.654,14.643,14.6485,77800.0
2006-08-14 11:10:00,26.8,26.84,26.78,26.82,111000.0,14.6485,14.6704,14.6376,14.6594,111000.0
2006-08-14 11:20:00,26.83,26.83,26.8,26.81,55400.0,14.6649,14.6649,14.6485,14.654,55400.0
2006-08-14 11:30:00,26.81,26.84,26.81,26.83,85600.0,14.654,14.6704,14.654,14.6649,85600.0
2006-08-14 11:40:00,26.84,26.84,26.81,26.83,89800.0,14.6704,14.6704,14.654,14.6649,89800.0
2006-08-14 11:50:00,26.83,26.83,26.8,26.8,50400.0,14.6649,14.6649,14.6485,14.6485,50400.0
2006-08-14 12:00:00,26.8,26.8,26.74,26.76,131400.0,14.6485,14.6485,14.6157,14.6266,131400.0
2006-08-14 12:10:00,26.76,26.78,26.75,26.77,41600.0,14.6266,14.6376,14.6212,14.6321,41600.0
2006-08-14 12:20:00,26.77,26.8,26.77,26.8,33200.0,14.6321,14.6485,14.6321,14.6485,33200.0
2006-08-14 12:30:00,26.8,26.8,26.77,26.77,39400.0,14.6485,14.6485,14.6321,14.6321,39400.0
2006-08-14 12:40:00,26.77,26.78,26.75,26.75,48200.0,14.6321,14.6376,14.6212,14.6212,48200.0
2006-08-14 12:50:00,26.75,26.77,26.75,26.77,38400.0,14.6212,14.6321,14.6212,14.6321,38400.0
2006-08-14 13:00:00,26.77,26.79,26.77,26.77,31800.0,14.6321,14.643,14.6321,14.6321,31800.0
2006-08-14 13:10:00,26.77,26.79,26.77,26.79,20600.0,14.6321,14.643,14.6321,14.643,20600.0
2006-08-14 13:20:00,26.79,26.8,26.78,26.8,14800.0,14.643,14.6485,14.6376,14.6485,14800.0
2006-08-14 13:30:00,26.8,26.82,26.78,26.82,28400.0,14.6485,14.6594,14.6376,14.6594,28400.0
2006-08-14 13:40:00,26.82,26.82,26.8,26.81,27800.0,14.6594,14.6594,14.6485,14.654,27800.0
2006-08-14 13:50:00,26.81,26.81,26.77,26.78,21200.0,14.654,14.654,14.6321,14.6376,21200.0
2006-08-14 14:00:00,26.77,26.78,26.74,26.77,80000.0,14.6321,14.6376,14.6157,14.6321,80000.0
2006-08-14 14:10:00,26.77,26.77,26.74,26.76,67400.0,14.6321,14.6321,14.6157,14.6266,67400.0
2006-08-14 14:20:00,26.76,26.77,26.74,26.75,77800.0,14.6266,14.6321,14.6157,14.6212,77800.0
2006-08-14 14:30:00,26.75,26.79,26.75,26.79,42600.0,14.6212,14.643,14.6212,14.643,42600.0
2006-08-14 14:40:00,26.79,26.79,26.75,26.77,30000.0,14.643,14.643,14.6212,14.6321,30000.0
2006-08-14 14:50:00,26.77,26.77,26.74,26.75,56000.0,14.6321,14.6321,14.6157,14.6212,56000.0
2006-08-14 15:00:00,26.75,26.75,26.71,26.73,46600.0,14.6212,14.6212,14.5993,14.6102,46600.0
2006-08-14 15:10:00,26.73,26.74,26.73,26.73,33000.0,14.6102,14.6157,14.6102,14.6102,33000.0
2006-08-14 15:20:00,26.74,26.75,26.73,26.75,68800.0,14.6157,14.6212,14.6102,14.6212,68800.0
2006-08-14 15:30:00,26.75,26.75,26.73,26.74,144600.0,14.6212,14.6212,14.6102,14.6157,144600.0
2006-08-14 15:40:00,26.74,26.75,26.73,26.73,64400.0,14.6157,14.6212,14.6102,14.6102,64400.0
2006-08-14 15:50:00,26.73,26.74,26.68,26.71,264400.0,14.6102,14.6157,14.5829,14.5993,264400.0
2006-08-15 09:30:00,26.8,26.8,26.58,26.71,112400.0,14.6485,14.6485,14.5282,14.5993,112400.0
2006-08-15 09:40:00,26.65,26.71,26.64,26.66,86200.0,14.5665,14.5993,14.561,14.572,86200.0
2006-08-15 09:50:00,26.66,26.81,26.66,26.81,149200.0,14.572,14.654,14.572,14.654,149200.0
2006-08-15 10:00:00,26.81,26.83,26.78,26.81,54400.0,14.654,14.6649,14.6376,14.654,54400.0
2006-08-15 10:10:00,26.81,26.82,26.78,26.78,48800.0,14.654,14.6594,14.6376,14.6376,48800.0
2006-08-15 10:20:00,26.79,26.81,26.77,26.8,33200.0,14.643,14.654,14.6321,14.6485,33200.0
2006-08-15 10:30:00,26.8,26.8,26.75,26.76,68800.0,14.6485,14.6485,14.6212,14.6266,68800.0
2006-08-15 10:40:00,26.76,26.81,26.75,26.75,61000.0,14.6266,14.654,14.6212,14.6212,61000.0
2006-08-15 10:50:00,26.76,26.78,26.74,26.78,64000.0,14.6266,14.6376,14.6157,14.6376,64000.0
2006-08-15 11:00:00,26.78,26.82,26.77,26.82,33800.0,14.6376,14.6594,14.6321,14.6594,33800.0
2006-08-15 11:10:00,26.82,26.84,26.8,26.84,98000.0,14.6594,14.6704,14.6485,14.6704,98000.0
2006-08-15 11:20:00,26.84,26.85,26.83,26.85,32000.0,14.6704,14.6758,14.6649,14.6758,32000.0
2006-08-15 11:30:00,26.85,26.85,26.8,26.8,33200.0,14.6758,14.6758,14.6485,14.6485,33200.0
2006-08-15 11:40:00,26.8,26.8,26.78,26.8,41000.0,14.6485,14.6485,14.6376,14.6485,41000.0
2006-08-15 11:50:00,26.8,26.84,26.8,26.81,56200.0,14.6485,14.6704,14.6485,14.654,56200.0
2006-08-15 12:00:00,26.81,26.83,26.8,26.82,32400.0,14.654,14.6649,14.6485,14.6594,32400.0
2006-08-15 12:10:00,26.82,26.85,26.81,26.83,21200.0,14.6594,14.6758,14.654,14.6649,21200.0
2006-08-15 12:20:00,26.83,26.84,26.83,26.83,13800.0,14.6649,14.6704,14.6649,14.6649,13800.0
2006-08-15 12:30:00,26.82,26.83,26.8,26.8,19400.0,14.6594,14.6649,14.6485,14.6485,19400.0
2006-08-15 12:40:00,26.8,26.81,26.78,26.79,38000.0,14.6485,14.654,14.6376,14.643,38000.0
2006-08-15 12:50:00,26.8,26.81,26.76,26.78,45000.0,14.6485,14.654,14.6266,14.6376,45000.0
2006-08-15 13:00:00,26.78,26.82,26.77,26.82,39200.0,14.6376,14.6594,14.6321,14.6594,39200.0
2006-08-15 13:10:00,26.81,26.84,26.8,26.83,47000.0,14.654,14.6704,14.6485,14.6649,47000.0
2006-08-15 13:20:00,26.83,26.86,26.82,26.82,43800.0,14.6649,14.6813,14.6594,14.6594,43800.0
2006-08-15 13:30:00,26.82,26.84,26.79,26.83,64200.0,14.6594,14.6704,14.643,14.6649,64200.0
2006-08-15 13:40:00,26.83,26.83,26.77,26.77,68000.0,14.6649,14.6649,14.6321,14.6321,68000.0
2006-08-15 13:50:00,26.77,26.78,26.75,26.78,98400.0,14.6321,14.6376,14.6212,14.6376,98400.0
2006-08-15 14:00:00,26.78,26.79,26.75,26.78,57200.0,14.6376,14.643,14.6212,14.6376,57200.0
2006-08-15 14:10:00,26.78,26.79,26.76,26.77,48400.0,14.6376,14.643,14.6266,14.6321,48400.0
2006-08-15 14:20:00,26.77,26.77,26.73,26.74,64000.0,14.6321,14.6321,14.6102,14.6157,64000.0
2006-08-15 14:30:00,26.75,26.79,26.74,26.75,91600.0,14.6212,14.643,14.6157,14.6212,91600.0
2006-08-15 14:40:00,26.75,26.81,26.75,26.81,80000.0,14.6212,14.654,14.6212,14.654,80000.0
2006-08-15 14:50:00,26.8,26.82,26.77,26.81,143400.0,14.6485,14.6594,14.6321,14.654,143400.0
2006-08-15 15:00:00,26.81,26.81,26.79,26.79,60600.0,14.654,14.654,14.643,14.643,60600.0
2006-08-15 15:10:00,26.79,26.81,26.77,26.77,110200.0,14.643,14.654,14.6321,14.6321,110200.0
2006-08-15 15:20:00,26.77,26.79,26.76,26.79,143400.0,14.6321,14.643,14.6266,14.643,143400.0
2006-08-15 15:30:00,26.79,26.8,26.76,26.8,126000.0,14.643,14.6485,14.6266,14.6485,126000.0
2006-08-15 15:40:00,26.8,26.84,26.8,26.82,78600.0,14.6485,14.6704,14.6485,14.6594,78600.0
2006-08-15 15:50:00,26.82,26.82,26.77,26.77,140400.0,14.6594,14.6594,14.6321,14.6321,140400.0
2006-08-16 09:30:00,26.79,26.85,26.66,26.66,55000.0,14.643,14.6758,14.572,14.572,55000.0
2006-08-16 09:40:00,26.65,26.68,26.62,26.66,43400.0,14.5665,14.5829,14.5501,14.572,43400.0
2006-08-16 09:50:00,26.68,26.69,26.65,26.68,40000.0,14.5829,14.5884,14.5665,14.5829,40000.0
2006-08-16 10:00:00,26.68,26.7,26.63,26.64,27400.0,14.5829,14.5938,14.5556,14.561,27400.0
2006-08-16 10:10:00,26.63,26.66,26.63,26.63,34800.0,14.5556,14.572,14.5556,14.5556,34800.0
2006-08-16 10:20:00,26.64,26.68,26.63,26.66,35200.0,14.561,14.5829,14.5556,14.572,35200.0
2006-08-16 10:30:00,26.67,26.72,26.66,26.68,82400.0,14.5774,14.6048,14.572,14.5829,82400.0
2006-08-16 10:40:00,26.68,26.71,26.68,26.7,36200.0,14.5829,14.5993,14.5829,14.5938,36200.0
2006-08-16 10:50:00,26.7,26.72,26.69,26.7,39600.0,14.5938,14.6048,14.5884,14.5938,39600.0
2006-08-16 11:00:00,26.7,26.73,26.69,26.72,49400.0,14.5938,14.6102,14.5884,14.6048,49400.0
2006-08-16 11:10:00,26.72,26.75,26.71,26.72,60000.0,14.6048,14.6212,14.5993,14.6048,60000.0
2006-08-16 11:20:00,26.73,26.75,26.73,26.74,41200.0,14.6102,14.6212,14.6102,14.6157,41200.0
2006-08-16 11:30:00,26.74,26.75,26.73,26.73,24800.0,14.6157,14.6212,14.6102,14.6102,24800.0
2006-08-16 11:40:00,26.74,26.74,26.72,26.72,42600.0,14.6157,14.6157,14.6048,14.6048,42600.0
2006-08-16 11:50:00,26.72,26.75,26.72,26.75,22600.0,14.6048,14.6212,14.6048,14.6212,22600.0
2006-08-16 12:00:00,26.75,26.77,26.75,26.77,26800.0,14.6212,14.6321,14.6212,14.6321,26800.0
2006-08-16 12:10:00,26.77,26.8,26.77,26.79,47600.0,14.6321,14.6485,14.6321,14.643,47600.0
2006-08-16 12:20:00,26.79,26.8,26.78,26.79,31200.0,14.643,14.6485,14.6376,14.643,31200.0
2006-08-16 12:30:00,26.79,26.82,26.78,26.82,31400.0,14.643,14.6594,14.6376,14.6594,31400.0
2006-08-16 12:40:00,26.82,26.84,26.81,26.81,50000.0,14.6594,14.6704,14.654,14.654,50000.0
2006-08-16 12:50:00,26.81,26.82,26.8,26.81,25000.0,14.654,14.6594,14.6485,14.654,25000.0
2006-08-16 13:00:00,26.81,26.83,26.8,26.83,68200.0,14.654,14.6649,14.6485,14.6649,68200.0
2006-08-16 13:10:00,26.83,26.86,26.82,26.82,44800.0,14.6649,14.6813,14.6594,14.6594,44800.0
2006-08-16 13:20:00,26.82,26.82,26.8,26.8,53200.0,14.6594,14.6594,14.6485,14.6485,53200.0
2006-08-16 13:30:00,26.8,26.8,26.75,26.75,39800.0,14.6485,14.6485,14.6212,14.6212,39800.0
2006-08-16 13:40:00,26.75,26.76,26.74,26.76,43400.0,14.6212,14.6266,14.6157,14.6266,43400.0
2006-08-16 13:50:00,26.76,26.77,26.73,26.75,28600.0,14.6266,14.6321,14.6102,14.6212,28600.0
2006-08-16 14:00:00,26.75,26.77,26.75,26.75,26600.0,14.6212,14.6321,14.6212,14.6212,26600.0
2006-08-16 14:10:00,26.76,26.79,26.75,26.78,33600.0,14.6266,14.643,14.6212,14.6376,33600.0
2006-08-16 14:20:00,26.77,26.78,26.76,26.77,18800.0,14.6321,14.6376,14.6266,14.6321,18800.0
2006-08-16 14:30:00,26.77,26.8,26.76,26.78,59000.0,14.6321,14.6485,14.6266,14.6376,59000.0
2006-08-16 14:40:00,26.79,26.82,26.78,26.8,41200.0,14.643,14.6594,14.6376,14.6485,41200.0
2006-08-16 14:50:00,26.81,26.86,26.8,26.85,101200.0,14.654,14.6813,14.6485,14.6758,101200.0
2006-08-16 15:00:00,26.85,26.86,26.82,26.85,59400.0,14.6758,14.6813,14.6594,14.6758,59400.0
2006-08-16 15:10:00,26.84,26.86,26.84,26.86,94600.0,14.6704,14.6813,14.6704,14.6813,94600.0
2006-08-16 15:20:00,26.86,26.88,26.85,26.88,58200.0,14.6813,14.6922,14.6758,14.6922,58200.0
2006-08-16 15:30:00,26.88,26.93,26.88,26.91,147000.0,14.6922,14.7195,14.6922,14.7086,147000.0
2006-08-16 15:40:00,26.95,26.95,26.89,26.9,162200.0,14.7305,14.7305,14.6977,14.7031,162200.0
2006-08-16 15:50:00,26.9,26.9,26.85,26.88,113200.0,14.7031,14.7031,14.6758,14.6922,113200.0
2006-08-17 09:30:00,26.82,26.82,26.79,26.8,14200.0,14.6594,14.6594,14.643,14.6485,14200.0
2006-08-17 09:40:00,26.8,26.83,26.72,26.75,35400.0,14.6485,14.6649,14.6048,14.6212,35400.0
2006-08-17 09:50:00,26.75,26.78,26.68,26.69,65400.0,14.6212,14.6376,14.5829,14.5884,65400.0
2006-08-17 10:00:00,26.69,26.73,26.66,26.66,112600.0,14.5884,14.6102,14.572,14.572,112600.0
2006-08-17 10:10:00,26.65,26.66,26.62,26.63,100200.0,14.5665,14.572,14.5501,14.5556,100200.0
2006-08-17 10:20:00,26.63,26.67,26.6,26.6,80800.0,14.5556,14.5774,14.5392,14.5392,80800.0
2006-08-17 10:30:00,26.6,26.63,26.6,26.61,70400.0,14.5392,14.5556,14.5392,14.5446,70400.0
2006-08-17 10:40:00,26.61,26.64,26.6,26.64,61800.0,14.5446,14.561,14.5392,14.561,61800.0
2006-08-17 10:50:00,26.63,26.66,26.61,26.61,50400.0,14.5556,14.572,14.5446,14.5446,50400.0
2006-08-17 11:00:00,26.61,26.62,26.59,26.61,56800.0,14.5446,14.5501,14.5337,14.5446,56800.0
2006-08-17 11:10:00,26.61,26.67,26.61,26.66,48600.0,14.5446,14.5774,14.5446,14.572,48600.0
2006-08-17 11:20:00,26.66,26.68,26.64,26.67,110200.0,14.572,14.5829,14.561,14.5774,110200.0
2006-08-17 11:30:00,26.66,26.67,26.62,26.64,193200.0,14.572,14.5774,14.5501,14.561,193200.0
2006-08-17 11:40:00,26.64,26.66,26.6,26.61,94000.0,14.561,14.572,14.5392,14.5446,94000.0
2006-08-17 11:50:00,26.63,26.63,26.53,26.56,84200.0,14.5556,14.5556,14.5009,14.5173,84200.0
2006-08-17 12:00:00,26.55,26.57,26.51,26.57,116200.0,14.5118,14.5228,14.49,14.5228,116200.0
2006-08-17 12:10:00,26.56,26.58,26.54,26.55,59000.0,14.5173,14.5282,14.5064,14.5118,59000.0
2006-08-17 12:20:00,26.54,26.56,26.53,26.56,52600.0,14.5064,14.5173,14.5009,14.5173,52600.0
2006-08-17 12:30:00,26.55,26.57,26.53,26.54,65000.0,14.5118,14.5228,14.5009,14.5064,65000.0
2006-08-17 12:40:00,26.55,26.57,26.53,26.55,62400.0,14.5118,14.5228,14.5009,14.5118,62400.0
2006-08-17 12:50:00,26.55,26.57,26.54,26.54,60000.0,14.5118,14.5228,14.5064,14.5064,60000.0
2006-08-17 13:00:00,26.54,26.56,26.53,26.55,45200.0,14.5064,14.5173,14.5009,14.5118,45200.0
2006-08-17 13:10:00,26.55,26.58,26.52,26.57,73800.0,14.5118,14.5282,14.4954,14.5228,73800.0
2006-08-17 13:20:00,26.57,26.58,26.52,26.52,105600.0,14.5228,14.5282,14.4954,14.4954,105600.0
2006-08-17 13:30:00,26.53,26.55,26.52,26.55,73400.0,14.5009,14.5118,14.4954,14.5118,73400.0
2006-08-17 13:40:00,26.54,26.56,26.53,26.56,56400.0,14.5064,14.5173,14.5009,14.5173,56400.0
2006-08-17 13:50:00,26.56,26.59,26.54,26.59,64800.0,14.5173,14.5337,14.5064,14.5337,64800.0
2006-08-17 14:00:00,26.59,26.61,26.58,26.6,55200.0,14.5337,14.5446,14.5282,14.5392,55200.0
2006-08-17 14:10:00,26.61,26.64,26.61,26.61,60200.0,14.5446,14.561,14.5446,14.5446,60200.0
2006-08-17 14:20:00,26.61,26.62,26.59,26.62,113800.0,14.5446,14.5501,14.5337,14.5501,113800.0
2006-08-17 14:30:00,26.62,26.64,26.61,26.63,72200.0,14.5501,14.561,14.5446,14.5556,72200.0
2006-08-17 14:40:00,26.63,26.63,26.57,26.6,113200.0,14.5556,14.5556,14.5228,14.5392,113200.0
2006-08-17 14:50:00,26.6,26.63,26.6,26.63,81200.0,14.5392,14.5556,14.5392,14.5556,81200.0
2006-08-17 15:00:00,26.63,26.65,26.61,26.65,72800.0,14.5556,14.5665,14.5446,14.5665,72800.0
2006-08-17 15:10:00,26.65,26.65,26.6,26.63,58000.0,14.5665,14.5665,14.5392,14.5556,58000.0
2006-08-17 15:20:00,26.63,26.64,26.58,26.59,112400.0,14.5556,14.561,14.5282,14.5337,112400.0
2006-08-17 15:30:00,26.59,26.59,26.56,26.56,137400.0,14.5337,14.5337,14.5173,14.5173,137400.0
2006-08-17 15:40:00,26.56,26.58,26.54,26.54,138000.0,14.5173,14.5282,14.5064,14.5064,138000.0
2006-08-17 15:50:00,26.54,26.54,26.49,26.53,210600.0,14.5064,14.5064,14.479,14.5009,210600.0
2006-08-18 09:30:00,26.56,26.57,26.42,26.42,214200.0,14.5173,14.5228,14.4408,14.4408,214200.0
2006-08-18 09:40:00,26.45,26.48,26.4,26.44,60600.0,14.4572,14.4736,14.4299,14.4517,60600.0
2006-08-18 09:50:00,26.43,26.48,26.4,26.45,120800.0,14.4463,14.4736,14.4299,14.4572,120800.0
2006-08-18 10:00:00,26.45,26.5,26.44,26.47,189800.0,14.4572,14.4845,14.4517,14.4681,189800.0
2006-08-18 10:10:00,26.47,26.47,26.42,26.43,77600.0,14.4681,14.4681,14.4408,14.4463,77600.0
2006-08-18 10:20:00,26.43,26.43,26.36,26.38,83400.0,14.4463,14.4463,14.408,14.4189,83400.0
2006-08-18 10:30:00,26.38,26.45,26.38,26.44,212200.0,14.4189,14.4572,14.4189,14.4517,212200.0
2006-08-18 10:40:00,26.44,26.48,26.43,26.47,96600.0,14.4517,14.4736,14.4463,14.4681,96600.0
2006-08-18 10:50:00,26.47,26.48,26.46,26.46,93800.0,14.4681,14.4736,14.4626,14.4626,93800.0
2006-08-18 11:00:00,26.46,26.49,26.46,26.48,52000.0,14.4626,14.479,14.4626,14.4736,52000.0
2006-08-18 11:10:00,26.48,26.5,26.47,26.49,102600.0,14.4736,14.4845,14.4681,14.479,102600.0
2006-08-18 11:20:00,26.49,26.5,26.49,26.5,72000.0,14.479,14.4845,14.479,14.4845,72000.0
2006-08-18 11:30:00,26.5,26.5,26.47,26.48,50400.0,14.4845,14.4845,14.4681,14.4736,50400.0
2006-08-18 11:40:00,26.48,26.49,26.46,26.48,204800.0,14.4736,14.479,14.4626,14.4736,204800.0
2006-08-18 11:50:00,26.47,26.54,26.47,26.53,59000.0,14.4681,14.5064,14.4681,14.5009,59000.0
2006-08-18 12:00:00,26.54,26.55,26.53,26.53,22800.0,14.5064,14.5118,14.5009,14.5009,22800.0
2006-08-18 12:10:00,26.52,26.54,26.52,26.52,43200.0,14.4954,14.5064,14.4954,14.4954,43200.0
2006-08-18 12:20:00,26.52,26.54,26.52,26.53,30400.0,14.4954,14.5064,14.4954,14.5009,30400.0
2006-08-18 12:30:00,26.53,26.55,26.52,26.55,22600.0,14.5009,14.5118,14.4954,14.5118,22600.0
2006-08-18 12:40:00,26.55,26.56,26.54,26.55,23800.0,14.5118,14.5173,14.5064,14.5118,23800.0
2006-08-18 12:50:00,26.54,26.55,26.53,26.53,21800.0,14.5064,14.5118,14.5009,14.5009,21800.0
2006-08-18 13:00:00,26.53,26.55,26.53,26.55,21000.0,14.5009,14.5118,14.5009,14.5118,21000.0
2006-08-18 13:10:00,26.55,26.56,26.54,26.55,26800.0,14.5118,14.5173,14.5064,14.5118,26800.0
2006-08-18 13:20:00,26.55,26.55,26.54,26.55,35800.0,14.5118,14.5118,14.5064,14.5118,35800.0
2006-08-18 13:30:00,26.54,26.55,26.54,26.55,40400.0,14.5064,14.5118,14.5064,14.5118,40400.0
2006-08-18 13:40:00,26.55,26.56,26.55,26.55,39200.0,14.5118,14.5173,14.5118,14.5118,39200.0
2006-08-18 13:50:00,26.55,26.57,26.55,26.56,30200.0,14.5118,14.5228,14.5118,14.5173,30200.0
2006-08-18 14:00:00,26.56,26.58,26.56,26.58,17200.0,14.5173,14.5282,14.5173,14.5282,17200.0
2006-08-18 14:10:00,26.57,26.61,26.57,26.6,27200.0,14.5228,14.5446,14.5228,14.5392,27200.0
2006-08-18 14:20:00,26.6,26.63,26.6,26.61,45200.0,14.5392,14.5556,14.5392,14.5446,45200.0
2006-08-18 14:30:00,26.61,26.65,26.61,26.64,125600.0,14.5446,14.5665,14.5446,14.561,125600.0
2006-08-18 14:40:00,26.64,26.66,26.63,26.64,63800.0,14.561,14.572,14.5556,14.561,63800.0
2006-08-18 14:50:00,26.65,26.66,26.63,26.65,56200.0,14.5665,14.572,14.5556,14.5665,56200.0
2006-08-18 15:00:00,26.65,26.66,26.64,26.65,102600.0,14.5665,14.572,14.561,14.5665,102600.0
2006-08-18 15:10:00,26.66,26.7,26.66,26.69,60200.0,14.572,14.5938,14.572,14.5884,60200.0
2006-08-18 15:20:00,26.68,26.69,26.67,26.68,44600.0,14.5829,14.5884,14.5774,14.5829,44600.0
2006-08-18 15:30:00,26.68,26.7,26.66,26.68,71000.0,14.5829,14.5938,14.572,14.5829,71000.0
2006-08-18 15:40:00,26.68,26.68,26.63,26.65,70800.0,14.5829,14.5829,14.5556,14.5665,70800.0
2006-08-18 15:50:00,26.66,26.67,26.63,26.67,80800.0,14.572,14.5774,14.5556,14.5774,80800.0
2006-08-21 09:30:00,26.6,26.65,26.55,26.63,71400.0,14.5392,14.5665,14.5118,14.5556,71400.0
2006-08-21 09:40:00,26.61,26.67,26.58,26.63,45800.0,14.5446,14.5774,14.5282,14.5556,45800.0
2006-08-21 09:50:00,26.63,26.68,26.61,26.62,42600.0,14.5556,14.5829,14.5446,14.5501,42600.0
2006-08-21 10:00:00,26.62,26.66,26.62,26.66,70000.0,14.5501,14.572,14.5501,14.572,70000.0
2006-08-21 10:10:00,26.65,26.67,26.61,26.65,194600.0,14.5665,14.5774,14.5446,14.5665,194600.0
2006-08-21 10:20:00,26.66,26.66,26.59,26.61,42600.0,14.572,14.572,14.5337,14.5446,42600.0
2006-08-21 10:30:00,26.6,26.62,26.59,26.61,43200.0,14.5392,14.5501,14.5337,14.5446,43200.0
2006-08-21 10:40:00,26.61,26.64,26.55,26.56,62200.0,14.5446,14.561,14.5118,14.5173,62200.0
2006-08-21 10:50:00,26.56,26.56,26.49,26.51,84800.0,14.5173,14.5173,14.479,14.49,84800.0
2006-08-21 11:00:00,26.52,26.58,26.51,26.58,69200.0,14.4954,14.5282,14.49,14.5282,69200.0
2006-08-21 11:10:00,26.58,26.6,26.55,26.57,82600.0,14.5282,14.5392,14.5118,14.5228,82600.0
2006-08-21 11:20:00,26.57,26.61,26.57,26.59,49200.0,14.5228,14.5446,14.5228,14.5337,49200.0
2006-08-21 11:30:00,26.59,26.62,26.58,26.59,114800.0,14.5337,14.5501,14.5282,14.5337,114800.0
2006-08-21 11:40:00,26.59,26.63,26.58,26.62,44600.0,14.5337,14.5556,14.5282,14.5501,44600.0
2006-08-21 11:50:00,26.64,26.64,26.59,26.59,40000.0,14.561,14.561,14.5337,14.5337,40000.0
2006-08-21 12:00:00,26.58,26.6,26.57,26.6,87400.0,14.5282,14.5392,14.5228,14.5392,87400.0
2006-08-21 12:10:00,26.6,26.63,26.59,26.63,93600.0,14.5392,14.5556,14.5337,14.5556,93600.0
2006-08-21 12:20:00,26.63,26.67,26.61,26.67,40800.0,14.5556,14.5774,14.5446,14.5774,40800.0
2006-08-21 12:30:00,26.67,26.7,26.66,26.66,65000.0,14.5774,14.5938,14.572,14.572,65000.0
2006-08-21 12:40:00,26.67,26.7,26.67,26.7,24200.0,14.5774,14.5938,14.5774,14.5938,24200.0
2006-08-21 12:50:00,26.7,26.7,26.65,26.66,46600.0,14.5938,14.5938,14.5665,14.572,46600.0
2006-08-21 13:00:00,26.66,26.66,26.64,26.65,20600.0,14.572,14.572,14.561,14.5665,20600.0
2006-08-21 13:10:00,26.65,26.66,26.63,26.64,29800.0,14.5665,14.572,14.5556,14.561,29800.0
2006-08-21 13:20:00,26.65,26.66,26.64,26.64,18600.0,14.5665,14.572,14.561,14.561,18600.0
2006-08-21 13:30:00,26.64,26.65,26.61,26.62,18200.0,14.561,14.5665,14.5446,14.5501,18200.0
2006-08-21 13:40:00,26.61,26.64,26.61,26.61,17200.0,14.5446,14.561,14.5446,14.5446,17200.0
2006-08-21 13:50:00,26.62,26.63,26.61,26.63,15200.0,14.5501,14.5556,14.5446,14.5556,15200.0
2006-08-21 14:00:00,26.63,26.64,26.61,26.61,19200.0,14.5556,14.561,14.5446,14.5446,19200.0
2006-08-21 14:10:00,26.61,26.64,26.61,26.63,38400.0,14.5446,14.561,14.5446,14.5556,38400.0
2006-08-21 14:20:00,26.63,26.64,26.62,26.63,18000.0,14.5556,14.561,14.5501,14.5556,18000.0
2006-08-21 14:30:00,26.64,26.64,26.61,26.63,17800.0,14.561,14.561,14.5446,14.5556,17800.0
2006-08-21 14:40:00,26.63,26.63,26.61,26.61,74400.0,14.5556,14.5556,14.5446,14.5446,74400.0
2006-08-21 14:50:00,26.62,26.64,26.61,26.64,22200.0,14.5501,14.561,14.5446,14.561,22200.0
2006-08-21 15:00:00,26.64,26.64,26.61,26.63,68000.0,14.561,14.561,14.5446,14.5556,68000.0
2006-08-21 15:10:00,26.62,26.64,26.61,26.64,35400.0,14.5501,14.561,14.5446,14.561,35400.0
2006-08-21 15:20:00,26.65,26.68,26.64,26.66,56400.0,14.5665,14.5829,14.561,14.572,56400.0
2006-08-21 15:30:00,26.66,26.67,26.64,26.65,78000.0,14.572,14.5774,14.561,14.5665,78000.0
2006-08-21 15:40:00,26.65,26.66,26.62,26.63,104200.0,14.5665,14.572,14.5501,14.5556,104200.0
2006-08-21 15:50:00,26.63,26.65,26.61,26.62,155400.0,14.5556,14.5665,14.5446,14.5501,155400.0
2006-08-22 09:30:00,26.5,26.55,26.43,26.46,90200.0,14.4845,14.5118,14.4463,14.4626,90200.0
2006-08-22 09:40:00,26.46,26.51,26.46,26.5,194400.0,14.4626,14.49,14.4626,14.4845,194400.0
2006-08-22 09:50:00,26.5,26.57,26.5,26.57,52200.0,14.4845,14.5228,14.4845,14.5228,52200.0
2006-08-22 10:00:00,26.57,26.58,26.54,26.55,108000.0,14.5228,14.5282,14.5064,14.5118,108000.0
2006-08-22 10:10:00,26.56,26.58,26.53,26.56,38200.0,14.5173,14.5282,14.5009,14.5173,38200.0
2006-08-22 10:20:00,26.55,26.57,26.53,26.56,71200.0,14.5118,14.5228,14.5009,14.5173,71200.0
2006-08-22 10:30:00,26.56,26.61,26.55,26.58,61000.0,14.5173,14.5446,14.5118,14.5282,61000.0
2006-08-22 10:40:00,26.57,26.59,26.56,26.57,124200.0,14.5228,14.5337,14.5173,14.5228,124200.0
2006-08-22 10:50:00,26.57,26.6,26.55,26.59,101400.0,14.5228,14.5392,14.5118,14.5337,101400.0
2006-08-22 11:00:00,26.59,26.65,26.59,26.65,131600.0,14.5337,14.5665,14.5337,14.5665,131600.0
2006-08-22 11:10:00,26.65,26.68,26.64,26.67,118200.0,14.5665,14.5829,14.561,14.5774,118200.0
2006-08-22 11:20:00,26.66,26.68,26.64,26.65,80600.0,14.572,14.5829,14.561,14.5665,80600.0
2006-08-22 11:30:00,26.66,26.66,26.62,26.64,62600.0,14.572,14.572,14.5501,14.561,62600.0
2006-08-22 11:40:00,26.64,26.64,26.6,26.6,90200.0,14.561,14.561,14.5392,14.5392,90200.0
2006-08-22 11:50:00,26.6,26.6,26.56,26.56,33200.0,14.5392,14.5392,14.5173,14.5173,33200.0
2006-08-22 12:00:00,26.57,26.57,26.54,26.54,108000.0,14.5228,14.5228,14.5064,14.5064,108000.0
2006-08-22 12:10:00,26.55,26.55,26.53,26.54,35600.0,14.5118,14.5118,14.5009,14.5064,35600.0
2006-08-22 12:20:00,26.55,26.56,26.53,26.53,101600.0,14.5118,14.5173,14.5009,14.5009,101600.0
2006-08-22 12:30:00,26.53,26.55,26.5,26.53,34400.0,14.5009,14.5118,14.4845,14.5009,34400.0
2006-08-22 12:40:00,26.52,26.54,26.52,26.53,169200.0,14.4954,14.5064,14.4954,14.5009,169200.0
2006-08-22 12:50:00,26.53,26.54,26.53,26.54,43000.0,14.5009,14.5064,14.5009,14.5064,43000.0
2006-08-22 13:00:00,26.54,26.54,26.51,26.52,86400.0,14.5064,14.5064,14.49,14.4954,86400.0
2006-08-22 13:10:00,26.53,26.54,26.52,26.53,38200.0,14.5009,14.5064,14.4954,14.5009,38200.0
2006-08-22 13:20:00,26.53,26.55,26.52,26.55,42800.0,14.5009,14.5118,14.4954,14.5118,42800.0
2006-08-22 13:30:00,26.55,26.56,26.53,26.55,127600.0,14.5118,14.5173,14.5009,14.5118,127600.0
2006-08-22 13:40:00,26.55,26.57,26.55,26.57,24400.0,14.5118,14.5228,14.5118,14.5228,24400.0
2006-08-22 13:50:00,26.57,26.63,26.57,26.59,61200.0,14.5228,14.5556,14.5228,14.5337,61200.0
2006-08-22 14:00:00,26.6,26.61,26.58,26.58,27800.0,14.5392,14.5446,14.5282,14.5282,27800.0
2006-08-22 14:10:00,26.58,26.59,26.54,26.55,37800.0,14.5282,14.5337,14.5064,14.5118,37800.0
2006-08-22 14:20:00,26.55,26.56,26.55,26.55,14200.0,14.5118,14.5173,14.5118,14.5118,14200.0
2006-08-22 14:30:00,26.56,26.57,26.54,26.57,33800.0,14.5173,14.5228,14.5064,14.5228,33800.0
2006-08-22 14:40:00,26.57,26.62,26.57,26.59,134000.0,14.5228,14.5501,14.5228,14.5337,134000.0
2006-08-22 14:50:00,26.58,26.62,26.58,26.61,44200.0,14.5282,14.5501,14.5282,14.5446,44200.0
2006-08-22 15:00:00,26.61,26.63,26.61,26.61,31600.0,14.5446,14.5556,14.5446,14.5446,31600.0
2006-08-22 15:10:00,26.62,26.64,26.62,26.64,27000.0,14.5501,14.561,14.5501,14.561,27000.0
2006-08-22 15:20:00,26.64,26.65,26.63,26.64,53000.0,14.561,14.5665,14.5556,14.561,53000.0
2006-08-22 15:30:00,26.63,26.66,26.63,26.65,52800.0,14.5556,14.572,14.5556,14.5665,52800.0
2006-08-22 15:40:00,26.65,26.67,26.6,26.6,94400.0,14.5665,14.5774,14.5392,14.5392,94400.0
2006-08-22 15:50:00,26.6,26.6,26.57,26.58,199200.0,14.5392,14.5392,14.5228,14.5282,199200.0
2006-08-23 09:30:00,26.63,26.71,26.63,26.7,64000.0,14.5556,14.5993,14.5556,14.5938,64000.0
2006-08-23 09:40:00,26.7,26.77,26.66,26.67,103800.0,14.5938,14.6321,14.572,14.5774,103800.0
2006-08-23 09:50:00,26.66,26.73,26.64,26.64,76800.0,14.572,14.6102,14.561,14.561,76800.0
2006-08-23 10:00:00,26.65,26.67,26.63,26.63,46200.0,14.5665,14.5774,14.5556,14.5556,46200.0
2006-08-23 10:10:00,26.65,26.65,26.61,26.65,30200.0,14.5665,14.5665,14.5446,14.5665,30200.0
2006-08-23 10:20:00,26.65,26.65,26.63,26.63,29000.0,14.5665,14.5665,14.5556,14.5556,29000.0
2006-08-23 10:30:00,26.63,26.66,26.61,26.64,32600.0,14.5556,14.572,14.5446,14.561,32600.0
2006-08-23 10:40:00,26.64,26.67,26.63,26.63,92800.0,14.561,14.5774,14.5556,14.5556,92800.0
2006-08-23 10:50:00,26.63,26.63,26.59,26.6,125400.0,14.5556,14.5556,14.5337,14.5392,125400.0
2006-08-23 11:00:00,26.61,26.61,26.56,26.6,79600.0,14.5446,14.5446,14.5173,14.5392,79600.0
2006-08-23 11:10:00,26.61,26.61,26.56,26.58,31000.0,14.5446,14.5446,14.5173,14.5282,31000.0
2006-08-23 11:20:00,26.58,26.61,26.58,26.61,13000.0,14.5282,14.5446,14.5282,14.5446,13000.0
2006-08-23 11:30:00,26.61,26.62,26.6,26.61,75000.0,14.5446,14.5501,14.5392,14.5446,75000.0
2006-08-23 11:40:00,26.6,26.64,26.6,26.62,33200.0,14.5392,14.561,14.5392,14.5501,33200.0
2006-08-23 11:50:00,26.61,26.62,26.6,26.61,18800.0,14.5446,14.5501,14.5392,14.5446,18800.0
2006-08-23 12:00:00,26.61,26.62,26.61,26.61,18800.0,14.5446,14.5501,14.5446,14.5446,18800.0
2006-08-23 12:10:00,26.61,26.65,26.61,26.63,29200.0,14.5446,14.5665,14.5446,14.5556,29200.0
2006-08-23 12:20:00,26.62,26.64,26.62,26.63,18000.0,14.5501,14.561,14.5501,14.5556,18000.0
2006-08-23 12:30:00,26.62,26.64,26.62,26.63,11800.0,14.5501,14.561,14.5501,14.5556,11800.0
2006-08-23 12:40:00,26.63,26.63,26.62,26.63,11600.0,14.5556,14.5556,14.5501,14.5556,11600.0
2006-08-23 12:50:00,26.63,26.64,26.6,26.6,24400.0,14.5556,14.561,14.5392,14.5392,24400.0
2006-08-23 13:00:00,26.59,26.63,26.59,26.62,34800.0,14.5337,14.5556,14.5337,14.5501,34800.0
2006-08-23 13:10:00,26.62,26.64,26.62,26.63,14800.0,14.5501,14.561,14.5501,14.5556,14800.0
2006-08-23 13:20:00,26.64,26.64,26.62,26.63,19400.0,14.561,14.561,14.5501,14.5556,19400.0
2006-08-23 13:30:00,26.62,26.64,26.61,26.61,22000.0,14.5501,14.561,14.5446,14.5446,22000.0
2006-08-23 13:40:00,26.62,26.63,26.56,26.56,28600.0,14.5501,14.5556,14.5173,14.5173,28600.0
2006-08-23 13:50:00,26.58,26.61,26.57,26.61,29400.0,14.5282,14.5446,14.5228,14.5446,29400.0
2006-08-23 14:00:00,26.61,26.63,26.6,26.61,48600.0,14.5446,14.5556,14.5392,14.5446,48600.0
2006-08-23 14:10:00,26.61,26.61,26.59,26.6,23600.0,14.5446,14.5446,14.5337,14.5392,23600.0
2006-08-23 14:20:00,26.6,26.6,26.59,26.6,29800.0,14.5392,14.5392,14.5337,14.5392,29800.0
2006-08-23 14:30:00,26.6,26.63,26.59,26.63,37000.0,14.5392,14.5556,14.5337,14.5556,37000.0
2006-08-23 14:40:00,26.62,26.64,26.59,26.59,74200.0,14.5501,14.561,14.5337,14.5337,74200.0
2006-08-23 14:50:00,26.59,26.59,26.56,26.56,20400.0,14.5337,14.5337,14.5173,14.5173,20400.0
2006-08-23 15:00:00,26.57,26.64,26.57,26.64,31600.0,14.5228,14.561,14.5228,14.561,31600.0
2006-08-23 15:10:00,26.63,26.64,26.6,26.61,54400.0,14.5556,14.561,14.5392,14.5446,54400.0
2006-08-23 15:20:00,26.62,26.65,26.61,26.63,38400.0,14.5501,14.5665,14.5446,14.5556,38400.0
2006-08-23 15:30:00,26.63,26.68,26.63,26.68,39200.0,14.5556,14.5829,14.5556,14.5829,39200.0
2006-08-23 15:40:00,26.68,26.7,26.65,26.65,55000.0,14.5829,14.5938,14.5665,14.5665,55000.0
2006-08-23 15:50:00,26.65,26.67,26.63,26.64,41400.0,14.5665,14.5774,14.5556,14.561,41400.0
2006-08-24 09:30:00,26.68,26.71,26.63,26.65,56000.0,14.5829,14.5993,14.5556,14.5665,56000.0
2006-08-24 09:40:00,26.67,26.72,26.53,26.58,177000.0,14.5774,14.6048,14.5009,14.5282,177000.0
2006-08-24 09:50:00,26.58,26.74,26.57,26.72,1065600.0,14.5282,14.6157,14.5228,14.6048,1065600.0
2006-08-24 10:00:00,26.73,26.86,26.72,26.82,165800.0,14.6102,14.6813,14.6048,14.6594,165800.0
2006-08-24 10:10:00,26.82,26.83,26.79,26.8,94400.0,14.6594,14.6649,14.643,14.6485,94400.0
2006-08-24 10:20:00,26.8,26.81,26.77,26.79,50800.0,14.6485,14.654,14.6321,14.643,50800.0
2006-08-24 10:30:00,26.78,26.78,26.71,26.74,79400.0,14.6376,14.6376,14.5993,14.6157,79400.0
2006-08-24 10:40:00,26.75,26.78,26.74,26.77,48800.0,14.6212,14.6376,14.6157,14.6321,48800.0
2006-08-24 10:50:00,26.77,26.83,26.77,26.83,69600.0,14.6321,14.6649,14.6321,14.6649,69600.0
2006-08-24 11:00:00,26.83,26.86,26.8,26.85,101600.0,14.6649,14.6813,14.6485,14.6758,101600.0
2006-08-24 11:10:00,26.85,26.85,26.83,26.84,53000.0,14.6758,14.6758,14.6649,14.6704,53000.0
2006-08-24 11:20:00,26.84,26.84,26.81,26.82,39000.0,14.6704,14.6704,14.654,14.6594,39000.0
2006-08-24 11:30:00,26.83,26.83,26.81,26.82,36400.0,14.6649,14.6649,14.654,14.6594,36400.0
2006-08-24 11:40:00,26.82,26.85,26.82,26.84,35800.0,14.6594,14.6758,14.6594,14.6704,35800.0
2006-08-24 11:50:00,26.84,26.84,26.83,26.83,38000.0,14.6704,14.6704,14.6649,14.6649,38000.0
2006-08-24 12:00:00,26.84,26.84,26.83,26.83,38000.0,14.6704,14.6704,14.6649,14.6649,38000.0
2006-08-24 12:10:00,26.83,26.85,26.82,26.83,56800.0,14.6649,14.6758,14.6594,14.6649,56800.0
2006-08-24 12:20:00,26.83,26.83,26.8,26.8,20200.0,14.6649,14.6649,14.6485,14.6485,20200.0
2006-08-24 12:30:00,26.8,26.8,26.79,26.79,35800.0,14.6485,14.6485,14.643,14.643,35800.0
2006-08-24 12:40:00,26.8,26.81,26.79,26.8,44600.0,14.6485,14.654,14.643,14.6485,44600.0
2006-08-24 12:50:00,26.8,26.81,26.79,26.8,26200.0,14.6485,14.654,14.643,14.6485,26200.0
2006-08-24 13:00:00,26.81,26.81,26.79,26.8,23600.0,14.654,14.654,14.643,14.6485,23600.0
2006-08-24 13:10:00,26.79,26.81,26.79,26.8,42200.0,14.643,14.654,14.643,14.6485,42200.0
2006-08-24 13:20:00,26.8,26.81,26.79,26.79,19800.0,14.6485,14.654,14.643,14.643,19800.0
2006-08-24 13:30:00,26.8,26.8,26.75,26.76,48600.0,14.6485,14.6485,14.6212,14.6266,48600.0
2006-08-24 13:40:00,26.75,26.82,26.75,26.8,63800.0,14.6212,14.6594,14.6212,14.6485,63800.0
2006-08-24 13:50:00,26.81,26.81,26.8,26.8,45600.0,14.654,14.654,14.6485,14.6485,45600.0
2006-08-24 14:00:00,26.8,26.83,26.8,26.82,60400.0,14.6485,14.6649,14.6485,14.6594,60400.0
2006-08-24 14:10:00,26.8,26.83,26.8,26.81,43000.0,14.6485,14.6649,14.6485,14.654,43000.0
2006-08-24 14:20:00,26.81,26.82,26.8,26.82,25600.0,14.654,14.6594,14.6485,14.6594,25600.0
2006-08-24 14:30:00,26.82,26.82,26.8,26.8,21200.0,14.6594,14.6594,14.6485,14.6485,21200.0
2006-08-24 14:40:00,26.8,26.81,26.78,26.79,20600.0,14.6485,14.654,14.6376,14.643,20600.0
2006-08-24 14:50:00,26.79,26.81,26.78,26.8,15000.0,14.643,14.654,14.6376,14.6485,15000.0
2006-08-24 15:00:00,26.8,26.8,26.79,26.8,23000.0,14.6485,14.6485,14.643,14.6485,23000.0
2006-08-24 15:10:00,26.8,26.8,26.77,26.79,47000.0,14.6485,14.6485,14.6321,14.643,47000.0
2006-08-24 15:20:00,26.79,26.81,26.77,26.8,30600.0,14.643,14.654,14.6321,14.6485,30600.0
2006-08-24 15:30:00,26.8,26.81,26.78,26.8,55200.0,14.6485,14.654,14.6376,14.6485,55200.0
2006-08-24 15:40:00,26.8,26.81,26.78,26.8,33000.0,14.6485,14.654,14.6376,14.6485,33000.0
2006-08-24 15:50:00,26.8,26.8,26.77,26.77,82400.0,14.6485,14.6485,14.6321,14.6321,82400.0
2006-08-25 09:30:00,26.75,26.84,26.75,26.8,56600.0,14.6212,14.6704,14.6212,14.6485,56600.0
2006-08-25 09:40:00,26.8,26.84,26.77,26.84,50800.0,14.6485,14.6704,14.6321,14.6704,50800.0
2006-08-25 09:50:00,26.81,26.83,26.77,26.82,43400.0,14.654,14.6649,14.6321,14.6594,43400.0
2006-08-25 10:00:00,26.82,26.88,26.82,26.88,87400.0,14.6594,14.6922,14.6594,14.6922,87400.0
2006-08-25 10:10:00,26.88,26.93,26.87,26.9,54600.0,14.6922,14.7195,14.6867,14.7031,54600.0
2006-08-25 10:20:00,26.91,26.92,26.87,26.87,96800.0,14.7086,14.7141,14.6867,14.6867,96800.0
2006-08-25 10:30:00,26.88,26.88,26.82,26.82,88400.0,14.6922,14.6922,14.6594,14.6594,88400.0
2006-08-25 10:40:00,26.81,26.82,26.75,26.78,75000.0,14.654,14.6594,14.6212,14.6376,75000.0
2006-08-25 10:50:00,26.79,26.82,26.77,26.82,40800.0,14.643,14.6594,14.6321,14.6594,40800.0
2006-08-25 11:00:00,26.81,26.85,26.81,26.84,54400.0,14.654,14.6758,14.654,14.6704,54400.0
2006-08-25 11:10:00,26.83,26.88,26.82,26.88,34800.0,14.6649,14.6922,14.6594,14.6922,34800.0
2006-08-25 11:20:00,26.87,26.89,26.84,26.89,64000.0,14.6867,14.6977,14.6704,14.6977,64000.0
2006-08-25 11:30:00,26.89,26.91,26.86,26.91,54600.0,14.6977,14.7086,14.6813,14.7086,54600.0
2006-08-25 11:40:00,26.91,26.93,26.91,26.93,32800.0,14.7086,14.7195,14.7086,14.7195,32800.0
2006-08-25 11:50:00,26.93,27.0,26.93,27.0,113000.0,14.7195,14.7578,14.7195,14.7578,113000.0
2006-08-25 12:00:00,27.0,27.03,27.0,27.01,257200.0,14.7578,14.7742,14.7578,14.7633,257200.0
2006-08-25 12:10:00,27.0,27.0,26.99,27.0,59600.0,14.7578,14.7578,14.7523,14.7578,59600.0
2006-08-25 12:20:00,26.99,27.0,26.98,26.99,48800.0,14.7523,14.7578,14.7469,14.7523,48800.0
2006-08-25 12:30:00,27.0,27.02,27.0,27.01,55000.0,14.7578,14.7687,14.7578,14.7633,55000.0
2006-08-25 12:40:00,27.02,27.02,27.0,27.0,133000.0,14.7687,14.7687,14.7578,14.7578,133000.0
2006-08-25 12:50:00,27.0,27.02,26.99,27.01,47800.0,14.7578,14.7687,14.7523,14.7633,47800.0
2006-08-25 13:00:00,27.0,27.02,27.0,27.0,56800.0,14.7578,14.7687,14.7578,14.7578,56800.0
2006-08-25 13:10:00,27.0,27.02,27.0,27.0,31600.0,14.7578,14.7687,14.7578,14.7578,31600.0
2006-08-25 13:20:00,27.0,27.02,27.0,27.02,17200.0,14.7578,14.7687,14.7578,14.7687,17200.0
2006-08-25 13:30:00,27.0,27.03,27.0,27.02,15800.0,14.7578,14.7742,14.7578,14.7687,15800.0
2006-08-25 13:40:00,27.02,27.05,27.01,27.05,30000.0,14.7687,14.7851,14.7633,14.7851,30000.0
2006-08-25 13:50:00,27.04,27.04,27.02,27.03,40200.0,14.7797,14.7797,14.7687,14.7742,40200.0
2006-08-25 14:00:00,27.03,27.05,27.01,27.03,62400.0,14.7742,14.7851,14.7633,14.7742,62400.0
2006-08-25 14:10:00,27.04,27.06,27.02,27.04,62600.0,14.7797,14.7906,14.7687,14.7797,62600.0
2006-08-25 14:20:00,27.04,27.07,27.04,27.07,49000.0,14.7797,14.7961,14.7797,14.7961,49000.0
2006-08-25 14:30:00,27.07,27.11,27.05,27.1,89600.0,14.7961,14.8179,14.7851,14.8125,89600.0
2006-08-25 14:40:00,27.1,27.1,27.08,27.1,54000.0,14.8125,14.8125,14.8015,14.8125,54000.0
2006-08-25 14:50:00,27.1,27.11,27.07,27.09,43400.0,14.8125,14.8179,14.7961,14.807,43400.0
2006-08-25 15:00:00,27.09,27.11,27.08,27.09,56800.0,14.807,14.8179,14.8015,14.807,56800.0
2006-08-25 15:10:00,27.09,27.1,27.08,27.1,62400.0,14.807,14.8125,14.8015,14.8125,62400.0
2006-08-25 15:20:00,27.09,27.09,27.04,27.05,58600.0,14.807,14.807,14.7797,14.7851,58600.0
2006-08-25 15:30:00,27.05,27.07,27.04,27.04,65600.0,14.7851,14.7961,14.7797,14.7797,65600.0
2006-08-25 15:40:00,27.04,27.06,27.03,27.04,67200.0,14.7797,14.7906,14.7742,14.7797,67200.0
2006-08-25 15:50:00,27.04,27.06,27.04,27.06,65000.0,14.7797,14.7906,14.7797,14.7906,65000.0
2006-08-28 09:30:00,27.02,27.06,26.97,26.98,228800.0,14.7687,14.7906,14.7414,14.7469,228800.0
2006-08-28 09:40:00,26.98,26.99,26.96,26.97,118800.0,14.7469,14.7523,14.7359,14.7414,118800.0
2006-08-28 09:50:00,26.96,26.98,26.94,26.95,82600.0,14.7359,14.7469,14.725,14.7305,82600.0
2006-08-28 10:00:00,26.94,27.0,26.94,26.99,90000.0,14.725,14.7578,14.725,14.7523,90000.0
2006-08-28 10:10:00,26.98,26.98,26.95,26.96,59200.0,14.7469,14.7469,14.7305,14.7359,59200.0
2006-08-28 10:20:00,26.96,26.97,26.95,26.96,29400.0,14.7359,14.7414,14.7305,14.7359,29400.0
2006-08-28 10:30:00,26.96,27.01,26.96,27.0,115400.0,14.7359,14.7633,14.7359,14.7578,115400.0
2006-08-28 10:40:00,26.99,27.0,26.99,26.99,32200.0,14.7523,14.7578,14.7523,14.7523,32200.0
2006-08-28 10:50:00,26.99,27.0,26.99,27.0,48000.0,14.7523,14.7578,14.7523,14.7578,48000.0
2006-08-28 11:00:00,27.0,27.0,26.99,27.0,29600.0,14.7578,14.7578,14.7523,14.7578,29600.0
2006-08-28 11:10:00,27.0,27.01,26.98,26.98,117000.0,14.7578,14.7633,14.7469,14.7469,117000.0
2006-08-28 11:20:00,26.98,26.98,26.93,26.94,109400.0,14.7469,14.7469,14.7195,14.725,109400.0
2006-08-28 11:30:00,26.93,26.94,26.92,26.94,45200.0,14.7195,14.725,14.7141,14.725,45200.0
2006-08-28 11:40:00,26.93,26.96,26.93,26.96,75800.0,14.7195,14.7359,14.7195,14.7359,75800.0
2006-08-28 11:50:00,26.96,27.0,26.95,26.99,56000.0,14.7359,14.7578,14.7305,14.7523,56000.0
2006-08-28 12:00:00,27.0,27.0,26.97,26.97,37200.0,14.7578,14.7578,14.7414,14.7414,37200.0
2006-08-28 12:10:00,26.98,27.0,26.98,27.0,24800.0,14.7469,14.7578,14.7469,14.7578,24800.0
2006-08-28 12:20:00,27.0,27.0,26.99,27.0,72000.0,14.7578,14.7578,14.7523,14.7578,72000.0
2006-08-28 12:30:00,27.0,27.02,26.99,27.02,27200.0,14.7578,14.7687,14.7523,14.7687,27200.0
2006-08-28 12:40:00,27.02,27.06,27.02,27.06,25600.0,14.7687,14.7906,14.7687,14.7906,25600.0
2006-08-28 12:50:00,27.06,27.08,27.02,27.03,38000.0,14.7906,14.8015,14.7687,14.7742,38000.0
2006-08-28 13:00:00,27.04,27.05,27.01,27.05,25600.0,14.7797,14.7851,14.7633,14.7851,25600.0
2006-08-28 13:10:00,27.06,27.08,27.06,27.07,17400.0,14.7906,14.8015,14.7906,14.7961,17400.0
2006-08-28 13:20:00,27.07,27.09,27.06,27.09,26600.0,14.7961,14.807,14.7906,14.807,26600.0
2006-08-28 13:30:00,27.09,27.1,27.08,27.1,13000.0,14.807,14.8125,14.8015,14.8125,13000.0
2006-08-28 13:40:00,27.1,27.1,27.08,27.09,19600.0,14.8125,14.8125,14.8015,14.807,19600.0
2006-08-28 13:50:00,27.08,27.1,27.07,27.09,18200.0,14.8015,14.8125,14.7961,14.807,18200.0
2006-08-28 14:00:00,27.1,27.12,27.09,27.11,25000.0,14.8125,14.8234,14.807,14.8179,25000.0
2006-08-28 14:10:00,27.1,27.11,27.06,27.09,50000.0,14.8125,14.8179,14.7906,14.807,50000.0
2006-08-28 14:20:00,27.08,27.09,27.05,27.05,38000.0,14.8015,14.807,14.7851,14.7851,38000.0
2006-08-28 14:30:00,27.06,27.06,27.03,27.03,49200.0,14.7906,14.7906,14.7742,14.7742,49200.0
2006-08-28 14:40:00,27.03,27.04,27.0,27.01,50600.0,14.7742,14.7797,14.7578,14.7633,50600.0
2006-08-28 14:50:00,27.02,27.05,27.02,27.04,42000.0,14.7687,14.7851,14.7687,14.7797,42000.0
2006-08-28 15:00:00,27.04,27.07,27.03,27.05,59600.0,14.7797,14.7961,14.7742,14.7851,59600.0
2006-08-28 15:10:00,27.05,27.06,27.04,27.05,27800.0,14.7851,14.7906,14.7797,14.7851,27800.0
2006-08-28 15:20:00,27.05,27.06,27.03,27.05,33600.0,14.7851,14.7906,14.7742,14.7851,33600.0
2006-08-28 15:30:00,27.05,27.06,27.03,27.03,39800.0,14.7851,14.7906,14.7742,14.7742,39800.0
2006-08-28 15:40:00,27.03,27.03,26.99,27.01,55800.0,14.7742,14.7742,14.7523,14.7633,55800.0
2006-08-28 15:50:00,27.0,27.06,27.0,27.06,84200.0,14.7578,14.7906,14.7578,14.7906,84200.0
2006-08-29 09:30:00,26.99,27.13,26.99,27.04,93200.0,14.7523,14.8289,14.7523,14.7797,93200.0
2006-08-29 09:40:00,27.05,27.11,27.05,27.09,66800.0,14.7851,14.8179,14.7851,14.807,66800.0
2006-08-29 09:50:00,27.1,27.22,27.09,27.2,82800.0,14.8125,14.8781,14.807,14.8671,82800.0
2006-08-29 10:00:00,27.21,27.21,27.07,27.09,91400.0,14.8726,14.8726,14.7961,14.807,91400.0
2006-08-29 10:10:00,27.09,27.13,27.08,27.09,77000.0,14.807,14.8289,14.8015,14.807,77000.0
2006-08-29 10:20:00,27.09,27.11,27.08,27.08,52600.0,14.807,14.8179,14.8015,14.8015,52600.0
2006-08-29 10:30:00,27.08,27.09,27.03,27.06,83600.0,14.8015,14.807,14.7742,14.7906,83600.0
2006-08-29 10:40:00,27.06,27.06,27.03,27.03,93800.0,14.7906,14.7906,14.7742,14.7742,93800.0
2006-08-29 10:50:00,27.04,27.07,27.04,27.06,42400.0,14.7797,14.7961,14.7797,14.7906,42400.0
2006-08-29 11:00:00,27.06,27.06,27.05,27.06,26200.0,14.7906,14.7906,14.7851,14.7906,26200.0
2006-08-29 11:10:00,27.06,27.06,27.04,27.05,33200.0,14.7906,14.7906,14.7797,14.7851,33200.0
2006-08-29 11:20:00,27.05,27.08,27.04,27.07,116800.0,14.7851,14.8015,14.7797,14.7961,116800.0
2006-08-29 11:30:00,27.07,27.08,27.03,27.03,90600.0,14.7961,14.8015,14.7742,14.7742,90600.0
2006-08-29 11:40:00,27.03,27.03,26.97,26.97,81000.0,14.7742,14.7742,14.7414,14.7414,81000.0
2006-08-29 11:50:00,26.97,26.98,26.92,26.93,110600.0,14.7414,14.7469,14.7141,14.7195,110600.0
2006-08-29 12:00:00,26.93,26.94,26.92,26.93,52400.0,14.7195,14.725,14.7141,14.7195,52400.0
2006-08-29 12:10:00,26.93,26.93,26.91,26.92,65000.0,14.7195,14.7195,14.7086,14.7141,65000.0
2006-08-29 12:20:00,26.92,26.93,26.91,26.92,57200.0,14.7141,14.7195,14.7086,14.7141,57200.0
2006-08-29 12:30:00,26.92,26.95,26.92,26.94,35800.0,14.7141,14.7305,14.7141,14.725,35800.0
2006-08-29 12:40:00,26.94,26.96,26.93,26.93,26800.0,14.725,14.7359,14.7195,14.7195,26800.0
2006-08-29 12:50:00,26.94,27.0,26.94,26.97,104400.0,14.725,14.7578,14.725,14.7414,104400.0
2006-08-29 13:00:00,26.97,26.98,26.96,26.98,73600.0,14.7414,14.7469,14.7359,14.7469,73600.0
2006-08-29 13:10:00,26.97,26.99,26.97,26.99,23400.0,14.7414,14.7523,14.7414,14.7523,23400.0
2006-08-29 13:20:00,26.99,26.99,26.98,26.98,34800.0,14.7523,14.7523,14.7469,14.7469,34800.0
2006-08-29 13:30:00,26.98,27.0,26.98,26.99,65000.0,14.7469,14.7578,14.7469,14.7523,65000.0
2006-08-29 13:40:00,26.99,27.01,26.96,26.99,52600.0,14.7523,14.7633,14.7359,14.7523,52600.0
2006-08-29 13:50:00,26.98,26.99,26.96,26.98,121000.0,14.7469,14.7523,14.7359,14.7469,121000.0
2006-08-29 14:00:00,26.98,27.0,26.96,26.99,145200.0,14.7469,14.7578,14.7359,14.7523,145200.0
2006-08-29 14:10:00,26.98,27.02,26.97,27.01,69400.0,14.7469,14.7687,14.7414,14.7633,69400.0
2006-08-29 14:20:00,27.02,27.04,27.01,27.03,69000.0,14.7687,14.7797,14.7633,14.7742,69000.0
2006-08-29 14:30:00,27.02,27.04,27.02,27.03,41800.0,14.7687,14.7797,14.7687,14.7742,41800.0
2006-08-29 14:40:00,27.04,27.04,27.01,27.03,65000.0,14.7797,14.7797,14.7633,14.7742,65000.0
2006-08-29 14:50:00,27.03,27.04,26.99,26.99,93200.0,14.7742,14.7797,14.7523,14.7523,93200.0
2006-08-29 15:00:00,27.0,27.0,26.98,26.99,102000.0,14.7578,14.7578,14.7469,14.7523,102000.0
2006-08-29 15:10:00,26.99,27.02,26.99,27.02,112600.0,14.7523,14.7687,14.7523,14.7687,112600.0
2006-08-29 15:20:00,27.01,27.03,27.0,27.0,97600.0,14.7633,14.7742,14.7578,14.7578,97600.0
2006-08-29 15:30:00,27.0,27.0,26.97,27.0,153600.0,14.7578,14.7578,14.7414,14.7578,153600.0
2006-08-29 15:40:00,26.99,26.99,26.97,26.98,172400.0,14.7523,14.7523,14.7414,14.7469,172400.0
2006-08-29 15:50:00,26.98,26.98,26.95,26.96,179400.0,14.7469,14.7469,14.7305,14.7359,179400.0
2006-08-30 09:30:00,27.1,27.11,27.03,27.08,101200.0,14.8125,14.8179,14.7742,14.8015,101200.0
2006-08-30 09:40:00,27.08,27.15,27.07,27.12,89600.0,14.8015,14.8398,14.7961,14.8234,89600.0
2006-08-30 09:50:00,27.13,27.2,27.13,27.18,48200.0,14.8289,14.8671,14.8289,14.8562,48200.0
2006-08-30 10:00:00,27.18,27.22,27.16,27.16,52800.0,14.8562,14.8781,14.8453,14.8453,52800.0
2006-08-30 10:10:00,27.17,27.21,27.17,27.2,31800.0,14.8507,14.8726,14.8507,14.8671,31800.0
2006-08-30 10:20:00,27.19,27.22,27.19,27.19,33800.0,14.8617,14.8781,14.8617,14.8617,33800.0
2006-08-30 10:30:00,27.19,27.23,27.18,27.22,61600.0,14.8617,14.8835,14.8562,14.8781,61600.0
2006-08-30 10:40:00,27.22,27.24,27.18,27.19,38200.0,14.8781,14.889,14.8562,14.8617,38200.0
2006-08-30 10:50:00,27.19,27.2,27.11,27.11,57800.0,14.8617,14.8671,14.8179,14.8179,57800.0
2006-08-30 11:00:00,27.11,27.15,27.11,27.14,31400.0,14.8179,14.8398,14.8179,14.8343,31400.0
2006-08-30 11:10:00,27.14,27.14,27.11,27.13,32000.0,14.8343,14.8343,14.8179,14.8289,32000.0
2006-08-30 11:20:00,27.13,27.18,27.13,27.15,82000.0,14.8289,14.8562,14.8289,14.8398,82000.0
2006-08-30 11:30:00,27.14,27.15,27.13,27.14,36200.0,14.8343,14.8398,14.8289,14.8343,36200.0
2006-08-30 11:40:00,27.14,27.16,27.14,27.14,36000.0,14.8343,14.8453,14.8343,14.8343,36000.0
2006-08-30 11:50:00,27.14,27.18,27.14,27.18,46200.0,14.8343,14.8562,14.8343,14.8562,46200.0
2006-08-30 12:00:00,27.18,27.18,27.14,27.16,60800.0,14.8562,14.8562,14.8343,14.8453,60800.0
2006-08-30 12:10:00,27.16,27.2,27.16,27.2,39200.0,14.8453,14.8671,14.8453,14.8671,39200.0
2006-08-30 12:20:00,27.2,27.21,27.18,27.2,117400.0,14.8671,14.8726,14.8562,14.8671,117400.0
2006-08-30 12:30:00,27.2,27.23,27.2,27.22,25400.0,14.8671,14.8835,14.8671,14.8781,25400.0
2006-08-30 12:40:00,27.22,27.22,27.21,27.22,13000.0,14.8781,14.8781,14.8726,14.8781,13000.0
2006-08-30 12:50:00,27.22,27.23,27.2,27.21,21200.0,14.8781,14.8835,14.8671,14.8726,21200.0
2006-08-30 13:00:00,27.21,27.22,27.19,27.22,20800.0,14.8726,14.8781,14.8617,14.8781,20800.0
2006-08-30 13:10:00,27.22,27.23,27.19,27.2,23400.0,14.8781,14.8835,14.8617,14.8671,23400.0
2006-08-30 13:20:00,27.2,27.21,27.18,27.2,23800.0,14.8671,14.8726,14.8562,14.8671,23800.0
2006-08-30 13:30:00,27.2,27.23,27.2,27.22,59800.0,14.8671,14.8835,14.8671,14.8781,59800.0
2006-08-30 13:40:00,27.22,27.22,27.19,27.2,29200.0,14.8781,14.8781,14.8617,14.8671,29200.0
2006-08-30 13:50:00,27.2,27.22,27.2,27.21,24000.0,14.8671,14.8781,14.8671,14.8726,24000.0
2006-08-30 14:00:00,27.21,27.23,27.2,27.22,23600.0,14.8726,14.8835,14.8671,14.8781,23600.0
2006-08-30 14:10:00,27.22,27.23,27.19,27.2,43000.0,14.8781,14.8835,14.8617,14.8671,43000.0
2006-08-30 14:20:00,27.2,27.21,27.18,27.19,47800.0,14.8671,14.8726,14.8562,14.8617,47800.0
2006-08-30 14:30:00,27.2,27.2,27.18,27.19,53200.0,14.8671,14.8671,14.8562,14.8617,53200.0
2006-08-30 14:40:00,27.2,27.22,27.18,27.19,80000.0,14.8671,14.8781,14.8562,14.8617,80000.0
2006-08-30 14:50:00,27.2,27.21,27.17,27.18,59200.0,14.8671,14.8726,14.8507,14.8562,59200.0
2006-08-30 15:00:00,27.17,27.18,27.17,27.18,45200.0,14.8507,14.8562,14.8507,14.8562,45200.0
2006-08-30 15:10:00,27.18,27.19,27.16,27.18,64800.0,14.8562,14.8617,14.8453,14.8562,64800.0
2006-08-30 15:20:00,27.19,27.19,27.16,27.18,57000.0,14.8617,14.8617,14.8453,14.8562,57000.0
2006-08-30 15:30:00,27.17,27.2,27.16,27.17,78200.0,14.8507,14.8671,14.8453,14.8507,78200.0
2006-08-30 15:40:00,27.17,27.18,27.15,27.16,73800.0,14.8507,14.8562,14.8398,14.8453,73800.0
2006-08-30 15:50:00,27.16,27.18,27.14,27.14,92800.0,14.8453,14.8562,14.8343,14.8343,92800.0
2006-08-31 09:30:00,27.13,27.2,27.02,27.18,74800.0,14.8289,14.8671,14.7687,14.8562,74800.0
2006-08-31 09:40:00,27.19,27.2,27.07,27.09,107400.0,14.8617,14.8671,14.7961,14.807,107400.0
2006-08-31 09:50:00,27.09,27.1,27.04,27.06,61200.0,14.807,14.8125,14.7797,14.7906,61200.0
2006-08-31 10:00:00,27.05,27.08,27.03,27.07,82200.0,14.7851,14.8015,14.7742,14.7961,82200.0
2006-08-31 10:10:00,27.07,27.08,27.05,27.07,39600.0,14.7961,14.8015,14.7851,14.7961,39600.0
2006-08-31 10:20:00,27.07,27.08,27.05,27.08,34000.0,14.7961,14.8015,14.7851,14.8015,34000.0
2006-08-31 10:30:00,27.08,27.09,27.06,27.07,61600.0,14.8015,14.807,14.7906,14.7961,61600.0
2006-08-31 10:40:00,27.07,27.09,27.06,27.07,32400.0,14.7961,14.807,14.7906,14.7961,32400.0
2006-08-31 10:50:00,27.08,27.11,27.08,27.11,35600.0,14.8015,14.8179,14.8015,14.8179,35600.0
2006-08-31 11:00:00,27.11,27.11,27.07,27.07,63000.0,14.8179,14.8179,14.7961,14.7961,63000.0
2006-08-31 11:10:00,27.07,27.08,27.07,27.07,35400.0,14.7961,14.8015,14.7961,14.7961,35400.0
2006-08-31 11:20:00,27.07,27.09,27.06,27.06,33400.0,14.7961,14.807,14.7906,14.7906,33400.0
2006-08-31 11:30:00,27.07,27.09,27.06,27.08,30400.0,14.7961,14.807,14.7906,14.8015,30400.0
2006-08-31 11:40:00,27.08,27.12,27.08,27.12,25800.0,14.8015,14.8234,14.8015,14.8234,25800.0
2006-08-31 11:50:00,27.11,27.13,27.11,27.13,48000.0,14.8179,14.8289,14.8179,14.8289,48000.0
2006-08-31 12:00:00,27.12,27.13,27.09,27.11,41000.0,14.8234,14.8289,14.807,14.8179,41000.0
2006-08-31 12:10:00,27.13,27.13,27.11,27.11,15000.0,14.8289,14.8289,14.8179,14.8179,15000.0
2006-08-31 12:20:00,27.11,27.14,27.11,27.14,20800.0,14.8179,14.8343,14.8179,14.8343,20800.0
2006-08-31 12:30:00,27.14,27.15,27.14,27.15,29600.0,14.8343,14.8398,14.8343,14.8398,29600.0
2006-08-31 12:40:00,27.14,27.15,27.14,27.15,29200.0,14.8343,14.8398,14.8343,14.8398,29200.0
2006-08-31 12:50:00,27.14,27.15,27.11,27.13,63600.0,14.8343,14.8398,14.8179,14.8289,63600.0
2006-08-31 13:00:00,27.13,27.14,27.11,27.14,43800.0,14.8289,14.8343,14.8179,14.8343,43800.0
2006-08-31 13:10:00,27.14,27.16,27.14,27.16,16600.0,14.8343,14.8453,14.8343,14.8453,16600.0
2006-08-31 13:20:00,27.16,27.16,27.14,27.15,29800.0,14.8453,14.8453,14.8343,14.8398,29800.0
2006-08-31 13:30:00,27.15,27.15,27.14,27.14,24200.0,14.8398,14.8398,14.8343,14.8343,24200.0
2006-08-31 13:40:00,27.14,27.14,27.09,27.1,37800.0,14.8343,14.8343,14.807,14.8125,37800.0
2006-08-31 13:50:00,27.1,27.11,27.1,27.11,22400.0,14.8125,14.8179,14.8125,14.8179,22400.0
2006-08-31 14:00:00,27.11,27.11,27.1,27.11,21400.0,14.8179,14.8179,14.8125,14.8179,21400.0
2006-08-31 14:10:00,27.11,27.11,27.1,27.11,38200.0,14.8179,14.8179,14.8125,14.8179,38200.0
2006-08-31 14:20:00,27.11,27.11,27.1,27.11,28400.0,14.8179,14.8179,14.8125,14.8179,28400.0
2006-08-31 14:30:00,27.11,27.13,27.1,27.12,46200.0,14.8179,14.8289,14.8125,14.8234,46200.0
2006-08-31 14:40:00,27.12,27.14,27.11,27.13,37000.0,14.8234,14.8343,14.8179,14.8289,37000.0
2006-08-31 14:50:00,27.14,27.15,27.11,27.11,67200.0,14.8343,14.8398,14.8179,14.8179,67200.0
2006-08-31 15:00:00,27.12,27.14,27.11,27.14,85000.0,14.8234,14.8343,14.8179,14.8343,85000.0
2006-08-31 15:10:00,27.14,27.15,27.12,27.13,54200.0,14.8343,14.8398,14.8234,14.8289,54200.0
2006-08-31 15:20:00,27.13,27.15,27.13,27.15,28200.0,14.8289,14.8398,14.8289,14.8398,28200.0
2006-08-31 15:30:00,27.14,27.15,27.13,27.13,43800.0,14.8343,14.8398,14.8289,14.8289,43800.0
2006-08-31 15:40:00,27.13,27.14,27.1,27.1,92600.0,14.8289,14.8343,14.8125,14.8125,92600.0
2006-08-31 15:50:00,27.11,27.11,27.08,27.09,135800.0,14.8179,14.8179,14.8015,14.807,135800.0
2006-09-01 09:30:00,27.13,27.25,27.13,27.25,89600.0,14.8289,14.8945,14.8289,14.8945,89600.0
2006-09-01 09:40:00,27.25,27.25,27.17,27.2,40400.0,14.8945,14.8945,14.8507,14.8671,40400.0
2006-09-01 09:50:00,27.2,27.25,27.2,27.22,32800.0,14.8671,14.8945,14.8671,14.8781,32800.0
2006-09-01 10:00:00,27.2,27.25,27.2,27.22,44800.0,14.8671,14.8945,14.8671,14.8781,44800.0
2006-09-01 10:10:00,27.22,27.23,27.18,27.18,33800.0,14.8781,14.8835,14.8562,14.8562,33800.0
2006-09-01 10:20:00,27.18,27.18,27.14,27.14,14600.0,14.8562,14.8562,14.8343,14.8343,14600.0
2006-09-01 10:30:00,27.14,27.16,27.13,27.14,26600.0,14.8343,14.8453,14.8289,14.8343,26600.0
2006-09-01 10:40:00,27.15,27.19,27.14,27.18,26200.0,14.8398,14.8617,14.8343,14.8562,26200.0
2006-09-01 10:50:00,27.18,27.2,27.14,27.14,22000.0,14.8562,14.8671,14.8343,14.8343,22000.0
2006-09-01 11:00:00,27.15,27.16,27.13,27.13,31400.0,14.8398,14.8453,14.8289,14.8289,31400.0
2006-09-01 11:10:00,27.14,27.16,27.13,27.14,22400.0,14.8343,14.8453,14.8289,14.8343,22400.0
2006-09-01 11:20:00,27.14,27.18,27.14,27.17,17400.0,14.8343,14.8562,14.8343,14.8507,17400.0
2006-09-01 11:30:00,27.17,27.17,27.15,27.16,15600.0,14.8507,14.8507,14.8398,14.8453,15600.0
2006-09-01 11:40:00,27.15,27.16,27.13,27.15,13000.0,14.8398,14.8453,14.8289,14.8398,13000.0
2006-09-01 11:50:00,27.16,27.16,27.13,27.15,21400.0,14.8453,14.8453,14.8289,14.8398,21400.0
2006-09-01 12:00:00,27.15,27.16,27.13,27.16,20400.0,14.8398,14.8453,14.8289,14.8453,20400.0
2006-09-01 12:10:00,27.15,27.16,27.13,27.14,16000.0,14.8398,14.8453,14.8289,14.8343,16000.0
2006-09-01 12:20:00,27.14,27.16,27.14,27.15,10600.0,14.8343,14.8453,14.8343,14.8398,10600.0
2006-09-01 12:30:00,27.15,27.2,27.15,27.19,27200.0,14.8398,14.8671,14.8398,14.8617,27200.0
2006-09-01 12:40:00,27.18,27.2,27.17,27.19,21600.0,14.8562,14.8671,14.8507,14.8617,21600.0
2006-09-01 12:50:00,27.19,27.2,27.18,27.2,14600.0,14.8617,14.8671,14.8562,14.8671,14600.0
2006-09-01 13:00:00,27.21,27.23,27.2,27.22,22600.0,14.8726,14.8835,14.8671,14.8781,22600.0
2006-09-01 13:10:00,27.22,27.23,27.21,27.23,38800.0,14.8781,14.8835,14.8726,14.8835,38800.0
2006-09-01 13:20:00,27.23,27.23,27.21,27.22,27800.0,14.8835,14.8835,14.8726,14.8781,27800.0
2006-09-01 13:30:00,27.23,27.23,27.2,27.21,17800.0,14.8835,14.8835,14.8671,14.8726,17800.0
2006-09-01 13:40:00,27.22,27.23,27.2,27.23,45600.0,14.8781,14.8835,14.8671,14.8835,45600.0
2006-09-01 13:50:00,27.22,27.24,27.22,27.23,18400.0,14.8781,14.889,14.8781,14.8835,18400.0
2006-09-01 14:00:00,27.23,27.24,27.2,27.21,23800.0,14.8835,14.889,14.8671,14.8726,23800.0
2006-09-01 14:10:00,27.21,27.24,27.21,27.24,10600.0,14.8726,14.889,14.8726,14.889,10600.0
2006-09-01 14:20:00,27.23,27.24,27.23,27.23,12600.0,14.8835,14.889,14.8835,14.8835,12600.0
2006-09-01 14:30:00,27.23,27.23,27.18,27.2,20200.0,14.8835,14.8835,14.8562,14.8671,20200.0
2006-09-01 14:40:00,27.2,27.23,27.2,27.22,15200.0,14.8671,14.8835,14.8671,14.8781,15200.0
2006-09-01 14:50:00,27.22,27.22,27.21,27.21,12800.0,14.8781,14.8781,14.8726,14.8726,12800.0
2006-09-01 15:00:00,27.22,27.22,27.2,27.21,17200.0,14.8781,14.8781,14.8671,14.8726,17200.0
2006-09-01 15:10:00,27.21,27.21,27.18,27.21,30000.0,14.8726,14.8726,14.8562,14.8726,30000.0
2006-09-01 15:20:00,27.21,27.23,27.2,27.23,12400.0,14.8726,14.8835,14.8671,14.8835,12400.0
2006-09-01 15:30:00,27.22,27.23,27.19,27.19,22000.0,14.8781,14.8835,14.8617,14.8617,22000.0
2006-09-01 15:40:00,27.2,27.2,27.15,27.16,30200.0,14.8671,14.8671,14.8398,14.8453,30200.0
2006-09-01 15:50:00,27.16,27.19,27.15,27.18,70200.0,14.8453,14.8617,14.8398,14.8562,70200.0
2006-09-05 09:30:00,27.18,27.25,27.18,27.21,134800.0,14.8562,14.8945,14.8562,14.8726,134800.0
2006-09-05 09:40:00,27.23,27.23,27.1,27.2,79400.0,14.8835,14.8835,14.8125,14.8671,79400.0
2006-09-05 09:50:00,27.2,27.24,27.18,27.22,32400.0,14.8671,14.889,14.8562,14.8781,32400.0
2006-09-05 10:00:00,27.22,27.25,27.19,27.2,28000.0,14.8781,14.8945,14.8617,14.8671,28000.0
2006-09-05 10:10:00,27.2,27.24,27.18,27.21,46800.0,14.8671,14.889,14.8562,14.8726,46800.0
2006-09-05 10:20:00,27.22,27.27,27.22,27.27,45400.0,14.8781,14.9054,14.8781,14.9054,45400.0
2006-09-05 10:30:00,27.25,27.25,27.2,27.22,35400.0,14.8945,14.8945,14.8671,14.8781,35400.0
2006-09-05 10:40:00,27.21,27.23,27.18,27.2,58000.0,14.8726,14.8835,14.8562,14.8671,58000.0
2006-09-05 10:50:00,27.2,27.25,27.2,27.24,25800.0,14.8671,14.8945,14.8671,14.889,25800.0
2006-09-05 11:00:00,27.24,27.25,27.23,27.24,21200.0,14.889,14.8945,14.8835,14.889,21200.0
2006-09-05 11:10:00,27.24,27.25,27.21,27.23,32200.0,14.889,14.8945,14.8726,14.8835,32200.0
2006-09-05 11:20:00,27.21,27.23,27.19,27.2,45600.0,14.8726,14.8835,14.8617,14.8671,45600.0
2006-09-05 11:30:00,27.2,27.21,27.17,27.17,37000.0,14.8671,14.8726,14.8507,14.8507,37000.0
2006-09-05 11:40:00,27.18,27.2,27.17,27.19,25800.0,14.8562,14.8671,14.8507,14.8617,25800.0
2006-09-05 11:50:00,27.18,27.19,27.17,27.18,19800.0,14.8562,14.8617,14.8507,14.8562,19800.0
2006-09-05 12:00:00,27.18,27.2,27.18,27.2,30800.0,14.8562,14.8671,14.8562,14.8671,30800.0
2006-09-05 12:10:00,27.2,27.2,27.18,27.19,18400.0,14.8671,14.8671,14.8562,14.8617,18400.0
2006-09-05 12:20:00,27.18,27.2,27.18,27.18,32000.0,14.8562,14.8671,14.8562,14.8562,32000.0
2006-09-05 12:30:00,27.18,27.2,27.17,27.17,41800.0,14.8562,14.8671,14.8507,14.8507,41800.0
2006-09-05 12:40:00,27.18,27.19,27.17,27.18,21800.0,14.8562,14.8617,14.8507,14.8562,21800.0
2006-09-05 12:50:00,27.18,27.18,27.18,27.18,22400.0,14.8562,14.8562,14.8562,14.8562,22400.0
2006-09-05 13:00:00,27.18,27.18,27.17,27.17,45600.0,14.8562,14.8562,14.8507,14.8507,45600.0
2006-09-05 13:10:00,27.18,27.18,27.17,27.18,25200.0,14.8562,14.8562,14.8507,14.8562,25200.0
2006-09-05 13:20:00,27.18,27.18,27.17,27.18,6800.0,14.8562,14.8562,14.8507,14.8562,6800.0
2006-09-05 13:30:00,27.18,27.18,27.16,27.16,16000.0,14.8562,14.8562,14.8453,14.8453,16000.0
2006-09-05 13:40:00,27.16,27.17,27.15,27.15,23800.0,14.8453,14.8507,14.8398,14.8398,23800.0
2006-09-05 13:50:00,27.14,27.17,27.13,27.15,30400.0,14.8343,14.8507,14.8289,14.8398,30400.0
2006-09-05 14:00:00,27.15,27.17,27.14,27.16,38800.0,14.8398,14.8507,14.8343,14.8453,38800.0
2006-09-05 14:10:00,27.15,27.17,27.14,27.16,45000.0,14.8398,14.8507,14.8343,14.8453,45000.0
2006-09-05 14:20:00,27.16,27.17,27.14,27.15,38800.0,14.8453,14.8507,14.8343,14.8398,38800.0
2006-09-05 14:30:00,27.14,27.16,27.14,27.15,19400.0,14.8343,14.8453,14.8343,14.8398,19400.0
2006-09-05 14:40:00,27.16,27.18,27.15,27.17,18200.0,14.8453,14.8562,14.8398,14.8507,18200.0
2006-09-05 14:50:00,27.17,27.18,27.13,27.15,37600.0,14.8507,14.8562,14.8289,14.8398,37600.0
2006-09-05 15:00:00,27.16,27.16,27.11,27.12,36600.0,14.8453,14.8453,14.8179,14.8234,36600.0
2006-09-05 15:10:00,27.11,27.12,27.1,27.1,26200.0,14.8179,14.8234,14.8125,14.8125,26200.0
2006-09-05 15:20:00,27.1,27.13,27.1,27.13,40000.0,14.8125,14.8289,14.8125,14.8289,40000.0
2006-09-05 15:30:00,27.12,27.16,27.12,27.16,30600.0,14.8234,14.8453,14.8234,14.8453,30600.0
2006-09-05 15:40:00,27.16,27.18,27.14,27.17,47800.0,14.8453,14.8562,14.8343,14.8507,47800.0
2006-09-05 15:50:00,27.17,27.18,27.16,27.17,60800.0,14.8507,14.8562,14.8453,14.8507,60800.0
2006-09-06 09:30:00,27.07,27.08,27.0,27.02,137000.0,14.7961,14.8015,14.7578,14.7687,137000.0
2006-09-06 09:40:00,27.04,27.05,27.0,27.05,52800.0,14.7797,14.7851,14.7578,14.7851,52800.0
2006-09-06 09:50:00,27.05,27.06,27.02,27.03,64200.0,14.7851,14.7906,14.7687,14.7742,64200.0
2006-09-06 10:00:00,27.04,27.07,27.02,27.03,33800.0,14.7797,14.7961,14.7687,14.7742,33800.0
2006-09-06 10:10:00,27.03,27.05,27.02,27.05,63600.0,14.7742,14.7851,14.7687,14.7851,63600.0
2006-09-06 10:20:00,27.05,27.06,27.02,27.05,29200.0,14.7851,14.7906,14.7687,14.7851,29200.0
2006-09-06 10:30:00,27.05,27.09,27.03,27.07,35400.0,14.7851,14.807,14.7742,14.7961,35400.0
2006-09-06 10:40:00,27.06,27.08,27.04,27.04,53400.0,14.7906,14.8015,14.7797,14.7797,53400.0
2006-09-06 10:50:00,27.04,27.08,27.04,27.08,43400.0,14.7797,14.8015,14.7797,14.8015,43400.0
2006-09-06 11:00:00,27.08,27.08,27.05,27.07,28200.0,14.8015,14.8015,14.7851,14.7961,28200.0
2006-09-06 11:10:00,27.07,27.07,27.04,27.06,34200.0,14.7961,14.7961,14.7797,14.7906,34200.0
2006-09-06 11:20:00,27.07,27.08,27.05,27.06,82000.0,14.7961,14.8015,14.7851,14.7906,82000.0
2006-09-06 11:30:00,27.05,27.08,27.05,27.08,53200.0,14.7851,14.8015,14.7851,14.8015,53200.0
2006-09-06 11:40:00,27.08,27.11,27.07,27.11,44400.0,14.8015,14.8179,14.7961,14.8179,44400.0
2006-09-06 11:50:00,27.11,27.13,27.11,27.12,26600.0,14.8179,14.8289,14.8179,14.8234,26600.0
2006-09-06 12:00:00,27.11,27.13,27.11,27.13,43600.0,14.8179,14.8289,14.8179,14.8289,43600.0
2006-09-06 12:10:00,27.13,27.15,27.13,27.13,38800.0,14.8289,14.8398,14.8289,14.8289,38800.0
2006-09-06 12:20:00,27.13,27.14,27.13,27.14,17400.0,14.8289,14.8343,14.8289,14.8343,17400.0
2006-09-06 12:30:00,27.13,27.15,27.13,27.15,19800.0,14.8289,14.8398,14.8289,14.8398,19800.0
2006-09-06 12:40:00,27.15,27.2,27.15,27.19,85000.0,14.8398,14.8671,14.8398,14.8617,85000.0
2006-09-06 12:50:00,27.2,27.2,27.18,27.18,24400.0,14.8671,14.8671,14.8562,14.8562,24400.0
2006-09-06 13:00:00,27.18,27.2,27.18,27.18,37400.0,14.8562,14.8671,14.8562,14.8562,37400.0
2006-09-06 13:10:00,27.18,27.18,27.18,27.18,15200.0,14.8562,14.8562,14.8562,14.8562,15200.0
2006-09-06 13:20:00,27.18,27.18,27.15,27.16,27600.0,14.8562,14.8562,14.8398,14.8453,27600.0
2006-09-06 13:30:00,27.16,27.18,27.15,27.18,20000.0,14.8453,14.8562,14.8398,14.8562,20000.0
2006-09-06 13:40:00,27.18,27.2,27.17,27.2,14400.0,14.8562,14.8671,14.8507,14.8671,14400.0
2006-09-06 13:50:00,27.2,27.22,27.2,27.22,37400.0,14.8671,14.8781,14.8671,14.8781,37400.0
2006-09-06 14:00:00,27.22,27.24,27.2,27.21,96800.0,14.8781,14.889,14.8671,14.8726,96800.0
2006-09-06 14:10:00,27.2,27.2,27.17,27.2,41000.0,14.8671,14.8671,14.8507,14.8671,41000.0
2006-09-06 14:20:00,27.21,27.24,27.21,27.22,33400.0,14.8726,14.889,14.8726,14.8781,33400.0
2006-09-06 14:30:00,27.22,27.24,27.22,27.23,42000.0,14.8781,14.889,14.8781,14.8835,42000.0
2006-09-06 14:40:00,27.23,27.25,27.22,27.24,33800.0,14.8835,14.8945,14.8781,14.889,33800.0
2006-09-06 14:50:00,27.24,27.25,27.18,27.2,67800.0,14.889,14.8945,14.8562,14.8671,67800.0
2006-09-06 15:00:00,27.21,27.23,27.18,27.22,43800.0,14.8726,14.8835,14.8562,14.8781,43800.0
2006-09-06 15:10:00,27.23,27.28,27.22,27.25,78200.0,14.8835,14.9108,14.8781,14.8945,78200.0
2006-09-06 15:20:00,27.24,27.25,27.23,27.24,50000.0,14.889,14.8945,14.8835,14.889,50000.0
2006-09-06 15:30:00,27.24,27.27,27.2,27.22,234200.0,14.889,14.9054,14.8671,14.8781,234200.0
2006-09-06 15:40:00,27.22,27.27,27.22,27.26,98200.0,14.8781,14.9054,14.8781,14.8999,98200.0
2006-09-06 15:50:00,27.25,27.26,27.22,27.23,147200.0,14.8945,14.8999,14.8781,14.8835,147200.0
2006-09-07 09:30:00,27.17,27.17,27.05,27.1,145600.0,14.8507,14.8507,14.7851,14.8125,145600.0
2006-09-07 09:40:00,27.1,27.12,27.03,27.03,85000.0,14.8125,14.8234,14.7742,14.7742,85000.0
2006-09-07 09:50:00,27.03,27.06,27.03,27.06,39800.0,14.7742,14.7906,14.7742,14.7906,39800.0
2006-09-07 10:00:00,27.05,27.11,27.04,27.11,40200.0,14.7851,14.8179,14.7797,14.8179,40200.0
2006-09-07 10:10:00,27.12,27.12,27.03,27.04,157400.0,14.8234,14.8234,14.7742,14.7797,157400.0
2006-09-07 10:20:00,27.04,27.07,27.04,27.07,112400.0,14.7797,14.7961,14.7797,14.7961,112400.0
2006-09-07 10:30:00,27.08,27.11,27.06,27.06,63800.0,14.8015,14.8179,14.7906,14.7906,63800.0
2006-09-07 10:40:00,27.05,27.07,27.0,27.0,119000.0,14.7851,14.7961,14.7578,14.7578,119000.0
2006-09-07 10:50:00,27.0,27.02,27.0,27.0,112000.0,14.7578,14.7687,14.7578,14.7578,112000.0
2006-09-07 11:00:00,27.0,27.03,27.0,27.0,51600.0,14.7578,14.7742,14.7578,14.7578,51600.0
2006-09-07 11:10:00,27.0,27.02,26.99,27.0,38200.0,14.7578,14.7687,14.7523,14.7578,38200.0
2006-09-07 11:20:00,27.0,27.01,26.99,27.0,62400.0,14.7578,14.7633,14.7523,14.7578,62400.0
2006-09-07 11:30:00,27.0,27.02,26.99,27.0,89600.0,14.7578,14.7687,14.7523,14.7578,89600.0
2006-09-07 11:40:00,27.0,27.0,26.98,26.98,29000.0,14.7578,14.7578,14.7469,14.7469,29000.0
2006-09-07 11:50:00,26.98,26.99,26.96,26.98,59000.0,14.7469,14.7523,14.7359,14.7469,59000.0
2006-09-07 12:00:00,26.97,26.98,26.96,26.96,51400.0,14.7414,14.7469,14.7359,14.7359,51400.0
2006-09-07 12:10:00,26.96,26.98,26.96,26.98,27600.0,14.7359,14.7469,14.7359,14.7469,27600.0
2006-09-07 12:20:00,26.98,26.98,26.97,26.97,27800.0,14.7469,14.7469,14.7414,14.7414,27800.0
2006-09-07 12:30:00,26.97,27.01,26.97,27.0,42600.0,14.7414,14.7633,14.7414,14.7578,42600.0
2006-09-07 12:40:00,27.0,27.01,27.0,27.0,51600.0,14.7578,14.7633,14.7578,14.7578,51600.0
2006-09-07 12:50:00,27.0,27.01,26.98,26.99,41600.0,14.7578,14.7633,14.7469,14.7523,41600.0
2006-09-07 13:00:00,27.0,27.0,26.98,26.98,36400.0,14.7578,14.7578,14.7469,14.7469,36400.0
2006-09-07 13:10:00,26.98,26.98,26.96,26.96,25000.0,14.7469,14.7469,14.7359,14.7359,25000.0
2006-09-07 13:20:00,26.96,26.97,26.93,26.93,50600.0,14.7359,14.7414,14.7195,14.7195,50600.0
2006-09-07 13:30:00,26.93,26.96,26.93,26.93,33400.0,14.7195,14.7359,14.7195,14.7195,33400.0
2006-09-07 13:40:00,26.93,27.0,26.92,26.99,43400.0,14.7195,14.7578,14.7141,14.7523,43400.0
2006-09-07 13:50:00,26.98,26.99,26.93,26.93,112800.0,14.7469,14.7523,14.7195,14.7195,112800.0
2006-09-07 14:00:00,26.93,26.95,26.93,26.93,33200.0,14.7195,14.7305,14.7195,14.7195,33200.0
2006-09-07 14:10:00,26.93,26.95,26.93,26.93,38800.0,14.7195,14.7305,14.7195,14.7195,38800.0
2006-09-07 14:20:00,26.93,26.93,26.93,26.93,23400.0,14.7195,14.7195,14.7195,14.7195,23400.0
2006-09-07 14:30:00,26.93,26.94,26.93,26.93,31600.0,14.7195,14.725,14.7195,14.7195,31600.0
2006-09-07 14:40:00,26.93,26.96,26.92,26.95,82800.0,14.7195,14.7359,14.7141,14.7305,82800.0
2006-09-07 14:50:00,26.96,26.98,26.95,26.96,37000.0,14.7359,14.7469,14.7305,14.7359,37000.0
2006-09-07 15:00:00,26.96,26.96,26.93,26.94,48000.0,14.7359,14.7359,14.7195,14.725,48000.0
2006-09-07 15:10:00,26.93,26.96,26.93,26.96,93400.0,14.7195,14.7359,14.7195,14.7359,93400.0
2006-09-07 15:20:00,26.95,26.98,26.95,26.97,61200.0,14.7305,14.7469,14.7305,14.7414,61200.0
2006-09-07 15:30:00,26.97,26.98,26.94,26.95,118600.0,14.7414,14.7469,14.725,14.7305,118600.0
2006-09-07 15:40:00,26.95,26.96,26.93,26.93,54200.0,14.7305,14.7359,14.7195,14.7195,54200.0
2006-09-07 15:50:00,26.93,26.93,26.88,26.89,173200.0,14.7195,14.7195,14.6922,14.6977,173200.0
2006-09-08 09:30:00,26.64,26.8,26.6,26.7,375200.0,14.561,14.6485,14.5392,14.5938,375200.0
2006-09-08 09:40:00,26.7,26.7,26.56,26.57,177800.0,14.5938,14.5938,14.5173,14.5228,177800.0
2006-09-08 09:50:00,26.57,26.6,26.53,26.56,171800.0,14.5228,14.5392,14.5009,14.5173,171800.0
2006-09-08 10:00:00,26.56,26.56,26.48,26.54,147000.0,14.5173,14.5173,14.4736,14.5064,147000.0
2006-09-08 10:10:00,26.54,26.65,26.54,26.65,97400.0,14.5064,14.5665,14.5064,14.5665,97400.0
2006-09-08 10:20:00,26.64,26.73,26.6,26.72,153600.0,14.561,14.6102,14.5392,14.6048,153600.0
2006-09-08 10:30:00,26.71,26.74,26.69,26.69,107600.0,14.5993,14.6157,14.5884,14.5884,107600.0
2006-09-08 10:40:00,26.69,26.73,26.68,26.72,138200.0,14.5884,14.6102,14.5829,14.6048,138200.0
2006-09-08 10:50:00,26.73,26.73,26.68,26.71,77000.0,14.6102,14.6102,14.5829,14.5993,77000.0
2006-09-08 11:00:00,26.71,26.73,26.71,26.73,66000.0,14.5993,14.6102,14.5993,14.6102,66000.0
2006-09-08 11:10:00,26.72,26.73,26.71,26.72,50400.0,14.6048,14.6102,14.5993,14.6048,50400.0
2006-09-08 11:20:00,26.71,26.72,26.71,26.72,25000.0,14.5993,14.6048,14.5993,14.6048,25000.0
2006-09-08 11:30:00,26.71,26.72,26.71,26.71,57200.0,14.5993,14.6048,14.5993,14.5993,57200.0
2006-09-08 11:40:00,26.71,26.71,26.68,26.68,70200.0,14.5993,14.5993,14.5829,14.5829,70200.0
2006-09-08 11:50:00,26.68,26.68,26.67,26.68,56400.0,14.5829,14.5829,14.5774,14.5829,56400.0
2006-09-08 12:00:00,26.68,26.68,26.67,26.68,65200.0,14.5829,14.5829,14.5774,14.5829,65200.0
2006-09-08 12:10:00,26.68,26.71,26.68,26.7,73200.0,14.5829,14.5993,14.5829,14.5938,73200.0
2006-09-08 12:20:00,26.7,26.7,26.67,26.67,58000.0,14.5938,14.5938,14.5774,14.5774,58000.0
2006-09-08 12:30:00,26.67,26.68,26.67,26.68,73000.0,14.5774,14.5829,14.5774,14.5829,73000.0
2006-09-08 12:40:00,26.68,26.71,26.68,26.71,35800.0,14.5829,14.5993,14.5829,14.5993,35800.0
2006-09-08 12:50:00,26.71,26.72,26.71,26.72,57400.0,14.5993,14.6048,14.5993,14.6048,57400.0
2006-09-08 13:00:00,26.71,26.72,26.68,26.69,56400.0,14.5993,14.6048,14.5829,14.5884,56400.0
2006-09-08 13:10:00,26.69,26.7,26.68,26.69,62200.0,14.5884,14.5938,14.5829,14.5884,62200.0
2006-09-08 13:20:00,26.69,26.7,26.68,26.7,40400.0,14.5884,14.5938,14.5829,14.5938,40400.0
2006-09-08 13:30:00,26.69,26.71,26.69,26.71,60600.0,14.5884,14.5993,14.5884,14.5993,60600.0
2006-09-08 13:40:00,26.71,26.72,26.71,26.72,66600.0,14.5993,14.6048,14.5993,14.6048,66600.0
2006-09-08 13:50:00,26.72,26.74,26.72,26.74,62200.0,14.6048,14.6157,14.6048,14.6157,62200.0
2006-09-08 14:00:00,26.74,26.75,26.74,26.74,66800.0,14.6157,14.6212,14.6157,14.6157,66800.0
2006-09-08 14:10:00,26.75,26.75,26.74,26.74,102600.0,14.6212,14.6212,14.6157,14.6157,102600.0
2006-09-08 14:20:00,26.74,26.75,26.74,26.75,47400.0,14.6157,14.6212,14.6157,14.6212,47400.0
2006-09-08 14:30:00,26.75,26.75,26.74,26.75,45200.0,14.6212,14.6212,14.6157,14.6212,45200.0
2006-09-08 14:40:00,26.75,26.75,26.74,26.74,42800.0,14.6212,14.6212,14.6157,14.6157,42800.0
2006-09-08 14:50:00,26.74,26.75,26.73,26.74,82400.0,14.6157,14.6212,14.6102,14.6157,82400.0
2006-09-08 15:00:00,26.74,26.74,26.73,26.73,63600.0,14.6157,14.6157,14.6102,14.6102,63600.0
2006-09-08 15:10:00,26.73,26.75,26.73,26.74,105600.0,14.6102,14.6212,14.6102,14.6157,105600.0
2006-09-08 15:20:00,26.75,26.75,26.63,26.65,201400.0,14.6212,14.6212,14.5556,14.5665,201400.0
2006-09-08 15:30:00,26.63,26.66,26.57,26.58,374600.0,14.5556,14.572,14.5228,14.5282,374600.0
2006-09-08 15:40:00,26.57,26.61,26.56,26.59,193400.0,14.5228,14.5446,14.5173,14.5337,193400.0
2006-09-08 15:50:00,26.6,26.63,26.58,26.59,231400.0,14.5392,14.5556,14.5282,14.5337,231400.0
2006-09-11 09:30:00,26.43,26.48,26.28,26.48,285200.0,14.4463,14.4736,14.3643,14.4736,285200.0
2006-09-11 09:40:00,26.48,26.48,26.3,26.31,196000.0,14.4736,14.4736,14.3752,14.3807,196000.0
2006-09-11 09:50:00,26.33,26.38,26.31,26.32,97000.0,14.3916,14.4189,14.3807,14.3861,97000.0
2006-09-11 10:00:00,26.32,26.38,26.31,26.33,111000.0,14.3861,14.4189,14.3807,14.3916,111000.0
2006-09-11 10:10:00,26.33,26.41,26.33,26.38,73400.0,14.3916,14.4353,14.3916,14.4189,73400.0
2006-09-11 10:20:00,26.38,26.45,26.36,26.42,101200.0,14.4189,14.4572,14.408,14.4408,101200.0
2006-09-11 10:30:00,26.41,26.46,26.36,26.36,96200.0,14.4353,14.4626,14.408,14.408,96200.0
2006-09-11 10:40:00,26.36,26.39,26.35,26.36,88600.0,14.408,14.4244,14.4025,14.408,88600.0
2006-09-11 10:50:00,26.36,26.36,26.32,26.32,146400.0,14.408,14.408,14.3861,14.3861,146400.0
2006-09-11 11:00:00,26.32,26.35,26.32,26.35,63200.0,14.3861,14.4025,14.3861,14.4025,63200.0
2006-09-11 11:10:00,26.35,26.36,26.33,26.34,114800.0,14.4025,14.408,14.3916,14.3971,114800.0
2006-09-11 11:20:00,26.34,26.38,26.34,26.37,47600.0,14.3971,14.4189,14.3971,14.4135,47600.0
2006-09-11 11:30:00,26.38,26.38,26.34,26.36,84600.0,14.4189,14.4189,14.3971,14.408,84600.0
2006-09-11 11:40:00,26.35,26.36,26.35,26.36,44400.0,14.4025,14.408,14.4025,14.408,44400.0
2006-09-11 11:50:00,26.36,26.36,26.35,26.36,68800.0,14.408,14.408,14.4025,14.408,68800.0
2006-09-11 12:00:00,26.35,26.36,26.33,26.34,176200.0,14.4025,14.408,14.3916,14.3971,176200.0
2006-09-11 12:10:00,26.34,26.39,26.34,26.38,139000.0,14.3971,14.4244,14.3971,14.4189,139000.0
2006-09-11 12:20:00,26.38,26.39,26.36,26.38,47200.0,14.4189,14.4244,14.408,14.4189,47200.0
2006-09-11 12:30:00,26.38,26.4,26.37,26.38,34800.0,14.4189,14.4299,14.4135,14.4189,34800.0
2006-09-11 12:40:00,26.37,26.4,26.37,26.39,83600.0,14.4135,14.4299,14.4135,14.4244,83600.0
2006-09-11 12:50:00,26.39,26.4,26.38,26.39,48800.0,14.4244,14.4299,14.4189,14.4244,48800.0
2006-09-11 13:00:00,26.39,26.41,26.38,26.41,120800.0,14.4244,14.4353,14.4189,14.4353,120800.0
2006-09-11 13:10:00,26.4,26.43,26.39,26.43,62800.0,14.4299,14.4463,14.4244,14.4463,62800.0
2006-09-11 13:20:00,26.44,26.47,26.43,26.46,44600.0,14.4517,14.4681,14.4463,14.4626,44600.0
2006-09-11 13:30:00,26.47,26.47,26.39,26.4,87000.0,14.4681,14.4681,14.4244,14.4299,87000.0
2006-09-11 13:40:00,26.4,26.43,26.4,26.42,40400.0,14.4299,14.4463,14.4299,14.4408,40400.0
2006-09-11 13:50:00,26.42,26.43,26.39,26.4,44800.0,14.4408,14.4463,14.4244,14.4299,44800.0
2006-09-11 14:00:00,26.4,26.4,26.39,26.4,46000.0,14.4299,14.4299,14.4244,14.4299,46000.0
2006-09-11 14:10:00,26.4,26.4,26.36,26.36,72200.0,14.4299,14.4299,14.408,14.408,72200.0
2006-09-11 14:20:00,26.36,26.36,26.35,26.36,58800.0,14.408,14.408,14.4025,14.408,58800.0
2006-09-11 14:30:00,26.36,26.4,26.36,26.39,69000.0,14.408,14.4299,14.408,14.4244,69000.0
2006-09-11 14:40:00,26.39,26.4,26.37,26.4,64000.0,14.4244,14.4299,14.4135,14.4299,64000.0
2006-09-11 14:50:00,26.4,26.41,26.39,26.41,47400.0,14.4299,14.4353,14.4244,14.4353,47400.0
2006-09-11 15:00:00,26.4,26.42,26.4,26.42,92600.0,14.4299,14.4408,14.4299,14.4408,92600.0
2006-09-11 15:10:00,26.42,26.44,26.4,26.43,95200.0,14.4408,14.4517,14.4299,14.4463,95200.0
2006-09-11 15:20:00,26.44,26.48,26.43,26.47,123200.0,14.4517,14.4736,14.4463,14.4681,123200.0
2006-09-11 15:30:00,26.47,26.51,26.47,26.48,160200.0,14.4681,14.49,14.4681,14.4736,160200.0
2006-09-11 15:40:00,26.47,26.5,26.45,26.49,138200.0,14.4681,14.4845,14.4572,14.479,138200.0
2006-09-11 15:50:00,26.49,26.49,26.46,26.48,106600.0,14.479,14.479,14.4626,14.4736,106600.0
2006-09-12 09:30:00,26.34,26.45,26.26,26.33,157800.0,14.3971,14.4572,14.3533,14.3916,157800.0
2006-09-12 09:40:00,26.33,26.33,26.29,26.29,112000.0,14.3916,14.3916,14.3697,14.3697,112000.0
2006-09-12 09:50:00,26.3,26.3,26.23,26.24,98800.0,14.3752,14.3752,14.3369,14.3424,98800.0
2006-09-12 10:00:00,26.24,26.25,26.19,26.19,133400.0,14.3424,14.3479,14.3151,14.3151,133400.0
2006-09-12 10:10:00,26.18,26.18,26.08,26.13,144800.0,14.3096,14.3096,14.2549,14.2823,144800.0
2006-09-12 10:20:00,26.14,26.24,26.14,26.24,63000.0,14.2877,14.3424,14.2877,14.3424,63000.0
2006-09-12 10:30:00,26.24,26.31,26.23,26.31,130800.0,14.3424,14.3807,14.3369,14.3807,130800.0
2006-09-12 10:40:00,26.31,26.35,26.3,26.33,211800.0,14.3807,14.4025,14.3752,14.3916,211800.0
2006-09-12 10:50:00,26.33,26.35,26.31,26.32,228400.0,14.3916,14.4025,14.3807,14.3861,228400.0
2006-09-12 11:00:00,26.32,26.34,26.31,26.33,132200.0,14.3861,14.3971,14.3807,14.3916,132200.0
2006-09-12 11:10:00,26.33,26.33,26.3,26.32,121400.0,14.3916,14.3916,14.3752,14.3861,121400.0
2006-09-12 11:20:00,26.32,26.33,26.3,26.33,76600.0,14.3861,14.3916,14.3752,14.3916,76600.0
2006-09-12 11:30:00,26.32,26.34,26.32,26.32,49200.0,14.3861,14.3971,14.3861,14.3861,49200.0
2006-09-12 11:40:00,26.31,26.32,26.3,26.31,49400.0,14.3807,14.3861,14.3752,14.3807,49400.0
2006-09-12 11:50:00,26.31,26.33,26.3,26.32,46600.0,14.3807,14.3916,14.3752,14.3861,46600.0
2006-09-12 12:00:00,26.32,26.33,26.29,26.32,138400.0,14.3861,14.3916,14.3697,14.3861,138400.0
2006-09-12 12:10:00,26.32,26.32,26.3,26.3,101800.0,14.3861,14.3861,14.3752,14.3752,101800.0
2006-09-12 12:20:00,26.3,26.33,26.3,26.33,33800.0,14.3752,14.3916,14.3752,14.3916,33800.0
2006-09-12 12:30:00,26.33,26.36,26.33,26.36,108200.0,14.3916,14.408,14.3916,14.408,108200.0
2006-09-12 12:40:00,26.36,26.4,26.36,26.4,48400.0,14.408,14.4299,14.408,14.4299,48400.0
2006-09-12 12:50:00,26.4,26.4,26.38,26.39,45400.0,14.4299,14.4299,14.4189,14.4244,45400.0
2006-09-12 13:00:00,26.39,26.39,26.35,26.35,31600.0,14.4244,14.4244,14.4025,14.4025,31600.0
2006-09-12 13:10:00,26.35,26.39,26.34,26.37,49200.0,14.4025,14.4244,14.3971,14.4135,49200.0
2006-09-12 13:20:00,26.37,26.4,26.36,26.38,100400.0,14.4135,14.4299,14.408,14.4189,100400.0
2006-09-12 13:30:00,26.38,26.4,26.38,26.4,61200.0,14.4189,14.4299,14.4189,14.4299,61200.0
2006-09-12 13:40:00,26.4,26.52,26.4,26.5,116400.0,14.4299,14.4954,14.4299,14.4845,116400.0
2006-09-12 13:50:00,26.5,26.5,26.48,26.49,96600.0,14.4845,14.4845,14.4736,14.479,96600.0
2006-09-12 14:00:00,26.49,26.49,26.43,26.43,72000.0,14.479,14.479,14.4463,14.4463,72000.0
2006-09-12 14:10:00,26.43,26.45,26.42,26.43,77000.0,14.4463,14.4572,14.4408,14.4463,77000.0
2006-09-12 14:20:00,26.43,26.46,26.43,26.45,67000.0,14.4463,14.4626,14.4463,14.4572,67000.0
2006-09-12 14:30:00,26.46,26.48,26.45,26.47,107400.0,14.4626,14.4736,14.4572,14.4681,107400.0
2006-09-12 14:40:00,26.47,26.48,26.45,26.47,81800.0,14.4681,14.4736,14.4572,14.4681,81800.0
2006-09-12 14:50:00,26.47,26.49,26.45,26.47,67200.0,14.4681,14.479,14.4572,14.4681,67200.0
2006-09-12 15:00:00,26.47,26.49,26.46,26.48,73200.0,14.4681,14.479,14.4626,14.4736,73200.0
2006-09-12 15:10:00,26.48,26.49,26.46,26.46,77000.0,14.4736,14.479,14.4626,14.4626,77000.0
2006-09-12 15:20:00,26.46,26.47,26.46,26.46,51400.0,14.4626,14.4681,14.4626,14.4626,51400.0
2006-09-12 15:30:00,26.46,26.46,26.42,26.42,113000.0,14.4626,14.4626,14.4408,14.4408,113000.0
2006-09-12 15:40:00,26.42,26.42,26.4,26.4,109000.0,14.4408,14.4408,14.4299,14.4299,109000.0
2006-09-12 15:50:00,26.4,26.41,26.39,26.41,214600.0,14.4299,14.4353,14.4244,14.4353,214600.0
2006-09-13 09:30:00,26.36,26.47,26.32,26.43,143600.0,14.408,14.4681,14.3861,14.4463,143600.0
2006-09-13 09:40:00,26.43,26.45,26.41,26.43,102000.0,14.4463,14.4572,14.4353,14.4463,102000.0
2006-09-13 09:50:00,26.42,26.43,26.38,26.38,155200.0,14.4408,14.4463,14.4189,14.4189,155200.0
2006-09-13 10:00:00,26.38,26.38,26.28,26.28,122200.0,14.4189,14.4189,14.3643,14.3643,122200.0
2006-09-13 10:10:00,26.28,26.35,26.28,26.33,160000.0,14.3643,14.4025,14.3643,14.3916,160000.0
2006-09-13 10:20:00,26.33,26.35,26.29,26.34,122800.0,14.3916,14.4025,14.3697,14.3971,122800.0
2006-09-13 10:30:00,26.33,26.35,26.29,26.31,136400.0,14.3916,14.4025,14.3697,14.3807,136400.0
2006-09-13 10:40:00,26.31,26.38,26.31,26.37,118200.0,14.3807,14.4189,14.3807,14.4135,118200.0
2006-09-13 10:50:00,26.37,26.38,26.35,26.36,135400.0,14.4135,14.4189,14.4025,14.408,135400.0
2006-09-13 11:00:00,26.35,26.38,26.34,26.37,248400.0,14.4025,14.4189,14.3971,14.4135,248400.0
2006-09-13 11:10:00,26.36,26.37,26.34,26.36,64400.0,14.408,14.4135,14.3971,14.408,64400.0
2006-09-13 11:20:00,26.35,26.36,26.35,26.36,96600.0,14.4025,14.408,14.4025,14.408,96600.0
2006-09-13 11:30:00,26.35,26.36,26.35,26.35,134400.0,14.4025,14.408,14.4025,14.4025,134400.0
2006-09-13 11:40:00,26.35,26.4,26.33,26.39,130200.0,14.4025,14.4299,14.3916,14.4244,130200.0
2006-09-13 11:50:00,26.39,26.39,26.36,26.36,36200.0,14.4244,14.4244,14.408,14.408,36200.0
2006-09-13 12:00:00,26.36,26.37,26.33,26.37,44800.0,14.408,14.4135,14.3916,14.4135,44800.0
2006-09-13 12:10:00,26.37,26.38,26.34,26.35,64800.0,14.4135,14.4189,14.3971,14.4025,64800.0
2006-09-13 12:20:00,26.34,26.4,26.34,26.39,50400.0,14.3971,14.4299,14.3971,14.4244,50400.0
2006-09-13 12:30:00,26.38,26.4,26.38,26.38,47400.0,14.4189,14.4299,14.4189,14.4189,47400.0
2006-09-13 12:40:00,26.38,26.39,26.36,26.36,51600.0,14.4189,14.4244,14.408,14.408,51600.0
2006-09-13 12:50:00,26.36,26.38,26.34,26.36,60800.0,14.408,14.4189,14.3971,14.408,60800.0
2006-09-13 13:00:00,26.35,26.4,26.35,26.38,86600.0,14.4025,14.4299,14.4025,14.4189,86600.0
2006-09-13 13:10:00,26.37,26.39,26.36,26.38,60600.0,14.4135,14.4244,14.408,14.4189,60600.0
2006-09-13 13:20:00,26.38,26.39,26.36,26.38,63600.0,14.4189,14.4244,14.408,14.4189,63600.0
2006-09-13 13:30:00,26.38,26.39,26.36,26.36,75400.0,14.4189,14.4244,14.408,14.408,75400.0
2006-09-13 13:40:00,26.36,26.39,26.36,26.38,96200.0,14.408,14.4244,14.408,14.4189,96200.0
2006-09-13 13:50:00,26.38,26.39,26.36,26.39,119000.0,14.4189,14.4244,14.408,14.4244,119000.0
2006-09-13 14:00:00,26.39,26.39,26.34,26.35,126000.0,14.4244,14.4244,14.3971,14.4025,126000.0
2006-09-13 14:10:00,26.35,26.37,26.35,26.36,147600.0,14.4025,14.4135,14.4025,14.408,147600.0
2006-09-13 14:20:00,26.36,26.36,26.33,26.33,48000.0,14.408,14.408,14.3916,14.3916,48000.0
2006-09-13 14:30:00,26.33,26.35,26.33,26.34,59600.0,14.3916,14.4025,14.3916,14.3971,59600.0
2006-09-13 14:40:00,26.34,26.35,26.31,26.31,71600.0,14.3971,14.4025,14.3807,14.3807,71600.0
2006-09-13 14:50:00,26.31,26.35,26.28,26.35,115000.0,14.3807,14.4025,14.3643,14.4025,115000.0
2006-09-13 15:00:00,26.34,26.35,26.29,26.3,75600.0,14.3971,14.4025,14.3697,14.3752,75600.0
2006-09-13 15:10:00,26.29,26.3,26.25,26.29,108600.0,14.3697,14.3752,14.3479,14.3697,108600.0
2006-09-13 15:20:00,26.28,26.29,26.25,26.25,86000.0,14.3643,14.3697,14.3479,14.3479,86000.0
2006-09-13 15:30:00,26.25,26.27,26.23,26.27,118200.0,14.3479,14.3588,14.3369,14.3588,118200.0
2006-09-13 15:40:00,26.25,26.3,26.25,26.3,161800.0,14.3479,14.3752,14.3479,14.3752,161800.0
2006-09-13 15:50:00,26.3,26.31,26.23,26.24,333800.0,14.3752,14.3807,14.3369,14.3424,333800.0
2006-09-14 09:30:00,26.2,26.28,26.17,26.2,182600.0,14.3205,14.3643,14.3041,14.3205,182600.0
2006-09-14 09:40:00,26.23,26.24,26.15,26.2,104600.0,14.3369,14.3424,14.2932,14.3205,104600.0
2006-09-14 09:50:00,26.18,26.22,26.18,26.22,250800.0,14.3096,14.3315,14.3096,14.3315,250800.0
2006-09-14 10:00:00,26.22,26.24,26.16,26.21,125200.0,14.3315,14.3424,14.2987,14.326,125200.0
2006-09-14 10:10:00,26.22,26.23,26.2,26.22,50600.0,14.3315,14.3369,14.3205,14.3315,50600.0
2006-09-14 10:20:00,26.21,26.24,26.19,26.21,138400.0,14.326,14.3424,14.3151,14.326,138400.0
2006-09-14 10:30:00,26.21,26.22,26.18,26.22,188600.0,14.326,14.3315,14.3096,14.3315,188600.0
2006-09-14 10:40:00,26.22,26.23,26.18,26.19,77000.0,14.3315,14.3369,14.3096,14.3151,77000.0
2006-09-14 10:50:00,26.19,26.22,26.18,26.22,169800.0,14.3151,14.3315,14.3096,14.3315,169800.0
2006-09-14 11:00:00,26.2,26.24,26.18,26.21,116800.0,14.3205,14.3424,14.3096,14.326,116800.0
2006-09-14 11:10:00,26.21,26.22,26.18,26.18,88600.0,14.326,14.3315,14.3096,14.3096,88600.0
2006-09-14 11:20:00,26.18,26.2,26.16,26.17,131800.0,14.3096,14.3205,14.2987,14.3041,131800.0
2006-09-14 11:30:00,26.18,26.19,26.16,26.18,48400.0,14.3096,14.3151,14.2987,14.3096,48400.0
2006-09-14 11:40:00,26.18,26.21,26.15,26.21,121400.0,14.3096,14.326,14.2932,14.326,121400.0
2006-09-14 11:50:00,26.21,26.23,26.21,26.23,89000.0,14.326,14.3369,14.326,14.3369,89000.0
2006-09-14 12:00:00,26.23,26.25,26.22,26.24,75600.0,14.3369,14.3479,14.3315,14.3424,75600.0
2006-09-14 12:10:00,26.24,26.25,26.2,26.24,50800.0,14.3424,14.3479,14.3205,14.3424,50800.0
2006-09-14 12:20:00,26.24,26.26,26.23,26.24,104600.0,14.3424,14.3533,14.3369,14.3424,104600.0
2006-09-14 12:30:00,26.24,26.25,26.22,26.24,67200.0,14.3424,14.3479,14.3315,14.3424,67200.0
2006-09-14 12:40:00,26.24,26.24,26.22,26.22,38400.0,14.3424,14.3424,14.3315,14.3315,38400.0
2006-09-14 12:50:00,26.23,26.27,26.22,26.27,42800.0,14.3369,14.3588,14.3315,14.3588,42800.0
2006-09-14 13:00:00,26.27,26.27,26.21,26.23,124000.0,14.3588,14.3588,14.326,14.3369,124000.0
2006-09-14 13:10:00,26.23,26.25,26.23,26.25,55000.0,14.3369,14.3479,14.3369,14.3479,55000.0
2006-09-14 13:20:00,26.25,26.25,26.25,26.25,34800.0,14.3479,14.3479,14.3479,14.3479,34800.0
2006-09-14 13:30:00,26.25,26.25,26.22,26.22,86000.0,14.3479,14.3479,14.3315,14.3315,86000.0
2006-09-14 13:40:00,26.22,26.24,26.21,26.23,96800.0,14.3315,14.3424,14.326,14.3369,96800.0
2006-09-14 13:50:00,26.22,26.24,26.2,26.21,67800.0,14.3315,14.3424,14.3205,14.326,67800.0
2006-09-14 14:00:00,26.2,26.22,26.2,26.21,49200.0,14.3205,14.3315,14.3205,14.326,49200.0
2006-09-14 14:10:00,26.2,26.23,26.19,26.2,140000.0,14.3205,14.3369,14.3151,14.3205,140000.0
2006-09-14 14:20:00,26.2,26.2,26.17,26.18,82800.0,14.3205,14.3205,14.3041,14.3096,82800.0
2006-09-14 14:30:00,26.2,26.21,26.18,26.21,116800.0,14.3205,14.326,14.3096,14.326,116800.0
2006-09-14 14:40:00,26.21,26.21,26.18,26.21,229400.0,14.326,14.326,14.3096,14.326,229400.0
2006-09-14 14:50:00,26.2,26.23,26.18,26.2,124600.0,14.3205,14.3369,14.3096,14.3205,124600.0
2006-09-14 15:00:00,26.2,26.2,26.18,26.2,38800.0,14.3205,14.3205,14.3096,14.3205,38800.0
2006-09-14 15:10:00,26.18,26.2,26.18,26.19,53200.0,14.3096,14.3205,14.3096,14.3151,53200.0
2006-09-14 15:20:00,26.19,26.19,26.16,26.16,47000.0,14.3151,14.3151,14.2987,14.2987,47000.0
2006-09-14 15:30:00,26.16,26.18,26.15,26.17,127600.0,14.2987,14.3096,14.2932,14.3041,127600.0
2006-09-14 15:40:00,26.17,26.18,26.15,26.15,102000.0,14.3041,14.3096,14.2932,14.2932,102000.0
2006-09-14 15:50:00,26.15,26.15,26.07,26.1,281200.0,14.2932,14.2932,14.2495,14.2659,281200.0
2006-09-15 09:30:00,26.04,26.04,25.75,26.0,756600.0,14.2331,14.2331,14.0746,14.2112,756600.0
2006-09-15 09:40:00,26.01,26.1,25.96,25.96,176800.0,14.2167,14.2659,14.1894,14.1894,176800.0
2006-09-15 09:50:00,25.97,26.0,25.91,26.0,179200.0,14.1948,14.2112,14.162,14.2112,179200.0
2006-09-15 10:00:00,25.99,26.0,25.97,26.0,133800.0,14.2058,14.2112,14.1948,14.2112,133800.0
2006-09-15 10:10:00,26.0,26.05,25.96,26.03,339600.0,14.2112,14.2385,14.1894,14.2276,339600.0
2006-09-15 10:20:00,26.04,26.04,26.0,26.02,88200.0,14.2331,14.2331,14.2112,14.2222,88200.0
2006-09-15 10:30:00,26.01,26.03,26.0,26.02,83200.0,14.2167,14.2276,14.2112,14.2222,83200.0
2006-09-15 10:40:00,26.01,26.03,25.99,26.02,81400.0,14.2167,14.2276,14.2058,14.2222,81400.0
2006-09-15 10:50:00,26.02,26.05,26.0,26.05,165000.0,14.2222,14.2385,14.2112,14.2385,165000.0
2006-09-15 11:00:00,26.05,26.06,26.0,26.05,192400.0,14.2385,14.244,14.2112,14.2385,192400.0
2006-09-15 11:10:00,26.06,26.06,26.0,26.0,136000.0,14.244,14.244,14.2112,14.2112,136000.0
2006-09-15 11:20:00,26.0,26.02,25.99,26.0,59200.0,14.2112,14.2222,14.2058,14.2112,59200.0
2006-09-15 11:30:00,26.0,26.02,25.99,26.02,58000.0,14.2112,14.2222,14.2058,14.2222,58000.0
2006-09-15 11:40:00,26.02,26.04,26.02,26.04,84400.0,14.2222,14.2331,14.2222,14.2331,84400.0
2006-09-15 11:50:00,26.04,26.06,26.04,26.04,112200.0,14.2331,14.244,14.2331,14.2331,112200.0
2006-09-15 12:00:00,26.05,26.06,26.0,26.04,163600.0,14.2385,14.244,14.2112,14.2331,163600.0
2006-09-15 12:10:00,26.04,26.06,26.04,26.04,131600.0,14.2331,14.244,14.2331,14.2331,131600.0
2006-09-15 12:20:00,26.04,26.09,26.04,26.08,94600.0,14.2331,14.2604,14.2331,14.2549,94600.0
2006-09-15 12:30:00,26.08,26.11,26.08,26.11,88400.0,14.2549,14.2713,14.2549,14.2713,88400.0
2006-09-15 12:40:00,26.11,26.11,26.09,26.1,49600.0,14.2713,14.2713,14.2604,14.2659,49600.0
2006-09-15 12:50:00,26.1,26.11,26.09,26.11,76400.0,14.2659,14.2713,14.2604,14.2713,76400.0
2006-09-15 13:00:00,26.11,26.16,26.11,26.15,125800.0,14.2713,14.2987,14.2713,14.2932,125800.0
2006-09-15 13:10:00,26.16,26.18,26.15,26.18,104600.0,14.2987,14.3096,14.2932,14.3096,104600.0
2006-09-15 13:20:00,26.18,26.25,26.18,26.21,92200.0,14.3096,14.3479,14.3096,14.326,92200.0
2006-09-15 13:30:00,26.21,26.25,26.2,26.24,64200.0,14.326,14.3479,14.3205,14.3424,64200.0
2006-09-15 13:40:00,26.24,26.27,26.23,26.25,93400.0,14.3424,14.3588,14.3369,14.3479,93400.0
2006-09-15 13:50:00,26.25,26.3,26.25,26.3,67600.0,14.3479,14.3752,14.3479,14.3752,67600.0
2006-09-15 14:00:00,26.29,26.33,26.29,26.33,87800.0,14.3697,14.3916,14.3697,14.3916,87800.0
2006-09-15 14:10:00,26.33,26.43,26.33,26.42,213000.0,14.3916,14.4463,14.3916,14.4408,213000.0
2006-09-15 14:20:00,26.42,26.48,26.41,26.47,151600.0,14.4408,14.4736,14.4353,14.4681,151600.0
2006-09-15 14:30:00,26.46,26.47,26.43,26.46,100600.0,14.4626,14.4681,14.4463,14.4626,100600.0
2006-09-15 14:40:00,26.45,26.47,26.45,26.45,71000.0,14.4572,14.4681,14.4572,14.4572,71000.0
2006-09-15 14:50:00,26.45,26.45,26.41,26.43,90400.0,14.4572,14.4572,14.4353,14.4463,90400.0
2006-09-15 15:00:00,26.43,26.46,26.43,26.46,72800.0,14.4463,14.4626,14.4463,14.4626,72800.0
2006-09-15 15:10:00,26.46,26.47,26.45,26.46,113600.0,14.4626,14.4681,14.4572,14.4626,113600.0
2006-09-15 15:20:00,26.46,26.49,26.46,26.48,100000.0,14.4626,14.479,14.4626,14.4736,100000.0
2006-09-15 15:30:00,26.48,26.5,26.48,26.48,153200.0,14.4736,14.4845,14.4736,14.4736,153200.0
2006-09-15 15:40:00,26.48,26.5,26.48,26.5,126200.0,14.4736,14.4845,14.4736,14.4845,126200.0
2006-09-15 15:50:00,26.5,26.5,26.46,26.48,228800.0,14.4845,14.4845,14.4626,14.4736,228800.0
2006-09-18 09:30:00,26.31,26.47,26.31,26.42,120400.0,14.3807,14.4681,14.3807,14.4408,120400.0
2006-09-18 09:40:00,26.42,26.47,26.38,26.44,64600.0,14.4408,14.4681,14.4189,14.4517,64600.0
2006-09-18 09:50:00,26.43,26.43,26.33,26.34,84200.0,14.4463,14.4463,14.3916,14.3971,84200.0
2006-09-18 10:00:00,26.34,26.43,26.33,26.42,157600.0,14.3971,14.4463,14.3916,14.4408,157600.0
2006-09-18 10:10:00,26.42,26.45,26.41,26.43,127800.0,14.4408,14.4572,14.4353,14.4463,127800.0
2006-09-18 10:20:00,26.43,26.53,26.42,26.53,97400.0,14.4463,14.5009,14.4408,14.5009,97400.0
2006-09-18 10:30:00,26.53,26.54,26.48,26.54,175400.0,14.5009,14.5064,14.4736,14.5064,175400.0
2006-09-18 10:40:00,26.55,26.55,26.52,26.52,58400.0,14.5118,14.5118,14.4954,14.4954,58400.0
2006-09-18 10:50:00,26.52,26.54,26.49,26.5,115000.0,14.4954,14.5064,14.479,14.4845,115000.0
2006-09-18 11:00:00,26.5,26.52,26.5,26.5,85600.0,14.4845,14.4954,14.4845,14.4845,85600.0
2006-09-18 11:10:00,26.5,26.5,26.47,26.49,131200.0,14.4845,14.4845,14.4681,14.479,131200.0
2006-09-18 11:20:00,26.48,26.5,26.45,26.46,87200.0,14.4736,14.4845,14.4572,14.4626,87200.0
2006-09-18 11:30:00,26.46,26.47,26.43,26.43,84200.0,14.4626,14.4681,14.4463,14.4463,84200.0
2006-09-18 11:40:00,26.43,26.49,26.43,26.48,71400.0,14.4463,14.479,14.4463,14.4736,71400.0
2006-09-18 11:50:00,26.48,26.49,26.47,26.47,32600.0,14.4736,14.479,14.4681,14.4681,32600.0
2006-09-18 12:00:00,26.47,26.48,26.46,26.47,41400.0,14.4681,14.4736,14.4626,14.4681,41400.0
2006-09-18 12:10:00,26.47,26.47,26.43,26.45,109200.0,14.4681,14.4681,14.4463,14.4572,109200.0
2006-09-18 12:20:00,26.45,26.46,26.43,26.43,21000.0,14.4572,14.4626,14.4463,14.4463,21000.0
2006-09-18 12:30:00,26.43,26.46,26.43,26.46,22000.0,14.4463,14.4626,14.4463,14.4626,22000.0
2006-09-18 12:40:00,26.46,26.49,26.45,26.48,57800.0,14.4626,14.479,14.4572,14.4736,57800.0
2006-09-18 12:50:00,26.49,26.5,26.43,26.45,138600.0,14.479,14.4845,14.4463,14.4572,138600.0
2006-09-18 13:00:00,26.45,26.45,26.43,26.43,26000.0,14.4572,14.4572,14.4463,14.4463,26000.0
2006-09-18 13:10:00,26.43,26.46,26.43,26.43,29000.0,14.4463,14.4626,14.4463,14.4463,29000.0
2006-09-18 13:20:00,26.43,26.46,26.42,26.45,72200.0,14.4463,14.4626,14.4408,14.4572,72200.0
2006-09-18 13:30:00,26.45,26.45,26.41,26.42,30400.0,14.4572,14.4572,14.4353,14.4408,30400.0
2006-09-18 13:40:00,26.42,26.42,26.39,26.41,42000.0,14.4408,14.4408,14.4244,14.4353,42000.0
2006-09-18 13:50:00,26.41,26.45,26.41,26.44,48400.0,14.4353,14.4572,14.4353,14.4517,48400.0
2006-09-18 14:00:00,26.45,26.45,26.43,26.43,45800.0,14.4572,14.4572,14.4463,14.4463,45800.0
2006-09-18 14:10:00,26.43,26.44,26.42,26.43,28000.0,14.4463,14.4517,14.4408,14.4463,28000.0
2006-09-18 14:20:00,26.43,26.43,26.41,26.41,47600.0,14.4463,14.4463,14.4353,14.4353,47600.0
2006-09-18 14:30:00,26.4,26.41,26.4,26.4,56000.0,14.4299,14.4353,14.4299,14.4299,56000.0
2006-09-18 14:40:00,26.41,26.44,26.4,26.44,31000.0,14.4353,14.4517,14.4299,14.4517,31000.0
2006-09-18 14:50:00,26.44,26.45,26.43,26.45,80400.0,14.4517,14.4572,14.4463,14.4572,80400.0
2006-09-18 15:00:00,26.45,26.46,26.41,26.42,75600.0,14.4572,14.4626,14.4353,14.4408,75600.0
2006-09-18 15:10:00,26.42,26.43,26.4,26.41,45200.0,14.4408,14.4463,14.4299,14.4353,45200.0
2006-09-18 15:20:00,26.4,26.43,26.4,26.43,61800.0,14.4299,14.4463,14.4299,14.4463,61800.0
2006-09-18 15:30:00,26.42,26.42,26.38,26.39,96000.0,14.4408,14.4408,14.4189,14.4244,96000.0
2006-09-18 15:40:00,26.39,26.39,26.34,26.36,116400.0,14.4244,14.4244,14.3971,14.408,116400.0
2006-09-18 15:50:00,26.36,26.38,26.3,26.35,141800.0,14.408,14.4189,14.3752,14.4025,141800.0
2006-09-19 09:30:00,26.45,26.45,26.2,26.21,115800.0,14.4572,14.4572,14.3205,14.326,115800.0
2006-09-19 09:40:00,26.21,26.35,26.21,26.35,77000.0,14.326,14.4025,14.326,14.4025,77000.0
2006-09-19 09:50:00,26.35,26.37,26.32,26.34,35800.0,14.4025,14.4135,14.3861,14.3971,35800.0
2006-09-19 10:00:00,26.35,26.35,26.31,26.33,72000.0,14.4025,14.4025,14.3807,14.3916,72000.0
2006-09-19 10:10:00,26.33,26.36,26.31,26.31,372400.0,14.3916,14.408,14.3807,14.3807,372400.0
2006-09-19 10:20:00,26.31,26.31,26.27,26.31,100400.0,14.3807,14.3807,14.3588,14.3807,100400.0
2006-09-19 10:30:00,26.31,26.31,26.27,26.27,43400.0,14.3807,14.3807,14.3588,14.3588,43400.0
2006-09-19 10:40:00,26.27,26.28,26.22,26.23,93600.0,14.3588,14.3643,14.3315,14.3369,93600.0
2006-09-19 10:50:00,26.23,26.28,26.22,26.28,30800.0,14.3369,14.3643,14.3315,14.3643,30800.0
2006-09-19 11:00:00,26.27,26.3,26.25,26.26,97600.0,14.3588,14.3752,14.3479,14.3533,97600.0
2006-09-19 11:10:00,26.26,26.31,26.24,26.31,40200.0,14.3533,14.3807,14.3424,14.3807,40200.0
2006-09-19 11:20:00,26.31,26.33,26.29,26.3,161200.0,14.3807,14.3916,14.3697,14.3752,161200.0
2006-09-19 11:30:00,26.31,26.36,26.29,26.36,55600.0,14.3807,14.408,14.3697,14.408,55600.0
2006-09-19 11:40:00,26.36,26.36,26.34,26.35,41000.0,14.408,14.408,14.3971,14.4025,41000.0
2006-09-19 11:50:00,26.35,26.36,26.33,26.36,71200.0,14.4025,14.408,14.3916,14.408,71200.0
2006-09-19 12:00:00,26.36,26.36,26.32,26.34,98000.0,14.408,14.408,14.3861,14.3971,98000.0
2006-09-19 12:10:00,26.35,26.37,26.31,26.32,72600.0,14.4025,14.4135,14.3807,14.3861,72600.0
2006-09-19 12:20:00,26.32,26.38,26.31,26.36,109000.0,14.3861,14.4189,14.3807,14.408,109000.0
2006-09-19 12:30:00,26.36,26.38,26.34,26.36,129200.0,14.408,14.4189,14.3971,14.408,129200.0
2006-09-19 12:40:00,26.36,26.38,26.34,26.35,63000.0,14.408,14.4189,14.3971,14.4025,63000.0
2006-09-19 12:50:00,26.35,26.36,26.33,26.35,19800.0,14.4025,14.408,14.3916,14.4025,19800.0
2006-09-19 13:00:00,26.35,26.37,26.31,26.34,51600.0,14.4025,14.4135,14.3807,14.3971,51600.0
2006-09-19 13:10:00,26.34,26.35,26.33,26.35,141800.0,14.3971,14.4025,14.3916,14.4025,141800.0
2006-09-19 13:20:00,26.34,26.4,26.34,26.38,69400.0,14.3971,14.4299,14.3971,14.4189,69400.0
2006-09-19 13:30:00,26.38,26.41,26.3,26.35,126000.0,14.4189,14.4353,14.3752,14.4025,126000.0
2006-09-19 13:40:00,26.35,26.38,26.32,26.36,110200.0,14.4025,14.4189,14.3861,14.408,110200.0
2006-09-19 13:50:00,26.36,26.39,26.35,26.39,94800.0,14.408,14.4244,14.4025,14.4244,94800.0
2006-09-19 14:00:00,26.39,26.39,26.35,26.36,86600.0,14.4244,14.4244,14.4025,14.408,86600.0
2006-09-19 14:10:00,26.35,26.37,26.33,26.37,91400.0,14.4025,14.4135,14.3916,14.4135,91400.0
2006-09-19 14:20:00,26.36,26.38,26.34,26.34,89800.0,14.408,14.4189,14.3971,14.3971,89800.0
2006-09-19 14:30:00,26.35,26.35,26.33,26.33,37800.0,14.4025,14.4025,14.3916,14.3916,37800.0
2006-09-19 14:40:00,26.33,26.35,26.33,26.34,64400.0,14.3916,14.4025,14.3916,14.3971,64400.0
2006-09-19 14:50:00,26.34,26.35,26.29,26.29,93200.0,14.3971,14.4025,14.3697,14.3697,93200.0
2006-09-19 15:00:00,26.29,26.34,26.29,26.34,74800.0,14.3697,14.3971,14.3697,14.3971,74800.0
2006-09-19 15:10:00,26.34,26.35,26.32,26.35,61800.0,14.3971,14.4025,14.3861,14.4025,61800.0
2006-09-19 15:20:00,26.34,26.38,26.33,26.35,122600.0,14.3971,14.4189,14.3916,14.4025,122600.0
2006-09-19 15:30:00,26.35,26.37,26.33,26.35,247400.0,14.4025,14.4135,14.3916,14.4025,247400.0
2006-09-19 15:40:00,26.35,26.36,26.33,26.33,103600.0,14.4025,14.408,14.3916,14.3916,103600.0
2006-09-19 15:50:00,26.34,26.36,26.32,26.36,171800.0,14.3971,14.408,14.3861,14.408,171800.0
2006-09-20 09:30:00,26.35,26.43,26.35,26.4,66000.0,14.4025,14.4463,14.4025,14.4299,66000.0
2006-09-20 09:40:00,26.39,26.41,26.32,26.35,43000.0,14.4244,14.4353,14.3861,14.4025,43000.0
2006-09-20 09:50:00,26.38,26.45,26.34,26.39,81800.0,14.4189,14.4572,14.3971,14.4244,81800.0
2006-09-20 10:00:00,26.39,26.45,26.39,26.42,49800.0,14.4244,14.4572,14.4244,14.4408,49800.0
2006-09-20 10:10:00,26.42,26.42,26.36,26.38,86800.0,14.4408,14.4408,14.408,14.4189,86800.0
2006-09-20 10:20:00,26.38,26.41,26.38,26.4,71200.0,14.4189,14.4353,14.4189,14.4299,71200.0
2006-09-20 10:30:00,26.4,26.45,26.4,26.45,77000.0,14.4299,14.4572,14.4299,14.4572,77000.0
2006-09-20 10:40:00,26.44,26.45,26.4,26.4,45400.0,14.4517,14.4572,14.4299,14.4299,45400.0
2006-09-20 10:50:00,26.4,26.42,26.39,26.42,77200.0,14.4299,14.4408,14.4244,14.4408,77200.0
2006-09-20 11:00:00,26.42,26.45,26.42,26.45,20200.0,14.4408,14.4572,14.4408,14.4572,20200.0
2006-09-20 11:10:00,26.45,26.46,26.44,26.45,45000.0,14.4572,14.4626,14.4517,14.4572,45000.0
2006-09-20 11:20:00,26.45,26.48,26.45,26.47,39000.0,14.4572,14.4736,14.4572,14.4681,39000.0
2006-09-20 11:30:00,26.47,26.48,26.46,26.47,24600.0,14.4681,14.4736,14.4626,14.4681,24600.0
2006-09-20 11:40:00,26.47,26.47,26.45,26.45,41200.0,14.4681,14.4681,14.4572,14.4572,41200.0
2006-09-20 11:50:00,26.46,26.46,26.42,26.44,40200.0,14.4626,14.4626,14.4408,14.4517,40200.0
2006-09-20 12:00:00,26.44,26.44,26.42,26.42,33800.0,14.4517,14.4517,14.4408,14.4408,33800.0
2006-09-20 12:10:00,26.42,26.43,26.4,26.41,43600.0,14.4408,14.4463,14.4299,14.4353,43600.0
2006-09-20 12:20:00,26.4,26.41,26.4,26.4,16400.0,14.4299,14.4353,14.4299,14.4299,16400.0
2006-09-20 12:30:00,26.4,26.42,26.4,26.42,28400.0,14.4299,14.4408,14.4299,14.4408,28400.0
2006-09-20 12:40:00,26.42,26.43,26.42,26.43,17600.0,14.4408,14.4463,14.4408,14.4463,17600.0
2006-09-20 12:50:00,26.43,26.45,26.43,26.44,22600.0,14.4463,14.4572,14.4463,14.4517,22600.0
2006-09-20 13:00:00,26.45,26.46,26.44,26.46,102400.0,14.4572,14.4626,14.4517,14.4626,102400.0
2006-09-20 13:10:00,26.46,26.46,26.46,26.46,15400.0,14.4626,14.4626,14.4626,14.4626,15400.0
2006-09-20 13:20:00,26.46,26.46,26.45,26.45,12800.0,14.4626,14.4626,14.4572,14.4572,12800.0
2006-09-20 13:30:00,26.46,26.47,26.45,26.47,67400.0,14.4626,14.4681,14.4572,14.4681,67400.0
2006-09-20 13:40:00,26.47,26.5,26.46,26.5,33000.0,14.4681,14.4845,14.4626,14.4845,33000.0
2006-09-20 13:50:00,26.5,26.52,26.5,26.52,56600.0,14.4845,14.4954,14.4845,14.4954,56600.0
2006-09-20 14:00:00,26.51,26.55,26.5,26.52,48400.0,14.49,14.5118,14.4845,14.4954,48400.0
2006-09-20 14:10:00,26.52,26.55,26.5,26.51,51200.0,14.4954,14.5118,14.4845,14.49,51200.0
2006-09-20 14:20:00,26.51,26.55,26.49,26.5,71400.0,14.49,14.5118,14.479,14.4845,71400.0
2006-09-20 14:30:00,26.5,26.54,26.49,26.5,125600.0,14.4845,14.5064,14.479,14.4845,125600.0
2006-09-20 14:40:00,26.49,26.53,26.49,26.5,46800.0,14.479,14.5009,14.479,14.4845,46800.0
2006-09-20 14:50:00,26.5,26.6,26.5,26.56,126600.0,14.4845,14.5392,14.4845,14.5173,126600.0
2006-09-20 15:00:00,26.55,26.57,26.54,26.54,109600.0,14.5118,14.5228,14.5064,14.5064,109600.0
2006-09-20 15:10:00,26.54,26.54,26.5,26.54,66600.0,14.5064,14.5064,14.4845,14.5064,66600.0
2006-09-20 15:20:00,26.53,26.56,26.53,26.54,41600.0,14.5009,14.5173,14.5009,14.5064,41600.0
2006-09-20 15:30:00,26.54,26.55,26.5,26.51,68800.0,14.5064,14.5118,14.4845,14.49,68800.0
2006-09-20 15:40:00,26.51,26.53,26.49,26.49,56600.0,14.49,14.5009,14.479,14.479,56600.0
2006-09-20 15:50:00,26.5,26.55,26.49,26.54,254000.0,14.4845,14.5118,14.479,14.5064,254000.0
2006-09-21 09:30:00,27.4,27.4,26.94,27.27,696800.0,14.9764,14.9764,14.725,14.9054,696800.0
2006-09-21 09:40:00,27.27,27.65,27.25,27.45,951200.0,14.9054,15.1131,14.8945,15.0038,951200.0
2006-09-21 09:50:00,27.44,27.7,27.42,27.67,627600.0,14.9983,15.1404,14.9874,15.124,627600.0
2006-09-21 10:00:00,27.67,27.79,27.66,27.72,530600.0,15.124,15.1896,15.1186,15.1513,530600.0
2006-09-21 10:10:00,27.71,27.72,27.49,27.61,388200.0,15.1459,15.1513,15.0256,15.0912,388200.0
2006-09-21 10:20:00,27.61,27.67,27.5,27.54,280600.0,15.0912,15.124,15.0311,15.053,280600.0
2006-09-21 10:30:00,27.53,27.55,27.39,27.47,332000.0,15.0475,15.0584,14.971,15.0147,332000.0
2006-09-21 10:40:00,27.46,27.62,27.43,27.47,164600.0,15.0092,15.0967,14.9928,15.0147,164600.0
2006-09-21 10:50:00,27.47,27.55,27.38,27.55,183600.0,15.0147,15.0584,14.9655,15.0584,183600.0
2006-09-21 11:00:00,27.52,27.55,27.42,27.54,157000.0,15.042,15.0584,14.9874,15.053,157000.0
2006-09-21 11:10:00,27.54,27.55,27.5,27.52,154800.0,15.053,15.0584,15.0311,15.042,154800.0
2006-09-21 11:20:00,27.5,27.51,27.43,27.46,95600.0,15.0311,15.0366,14.9928,15.0092,95600.0
2006-09-21 11:30:00,27.46,27.48,27.43,27.45,67600.0,15.0092,15.0202,14.9928,15.0038,67600.0
2006-09-21 11:40:00,27.45,27.45,27.31,27.38,126000.0,15.0038,15.0038,14.9272,14.9655,126000.0
2006-09-21 11:50:00,27.38,27.44,27.35,27.44,101400.0,14.9655,14.9983,14.9491,14.9983,101400.0
2006-09-21 12:00:00,27.46,27.48,27.4,27.47,134200.0,15.0092,15.0202,14.9764,15.0147,134200.0
2006-09-21 12:10:00,27.47,27.52,27.47,27.5,142000.0,15.0147,15.042,15.0147,15.0311,142000.0
2006-09-21 12:20:00,27.5,27.55,27.47,27.53,136400.0,15.0311,15.0584,15.0147,15.0475,136400.0
2006-09-21 12:30:00,27.53,27.53,27.48,27.49,99200.0,15.0475,15.0475,15.0202,15.0256,99200.0
2006-09-21 12:40:00,27.48,27.49,27.37,27.38,59400.0,15.0202,15.0256,14.96,14.9655,59400.0
2006-09-21 12:50:00,27.38,27.42,27.35,27.41,100600.0,14.9655,14.9874,14.9491,14.9819,100600.0
2006-09-21 13:00:00,27.4,27.43,27.36,27.39,83200.0,14.9764,14.9928,14.9546,14.971,83200.0
2006-09-21 13:10:00,27.39,27.4,27.34,27.38,65200.0,14.971,14.9764,14.9436,14.9655,65200.0
2006-09-21 13:20:00,27.36,27.38,27.25,27.29,142800.0,14.9546,14.9655,14.8945,14.9163,142800.0
2006-09-21 13:30:00,27.29,27.36,27.29,27.34,117000.0,14.9163,14.9546,14.9163,14.9436,117000.0
2006-09-21 13:40:00,27.34,27.35,27.27,27.29,99200.0,14.9436,14.9491,14.9054,14.9163,99200.0
2006-09-21 13:50:00,27.29,27.3,27.15,27.2,206000.0,14.9163,14.9218,14.8398,14.8671,206000.0
2006-09-21 14:00:00,27.2,27.23,27.15,27.18,113200.0,14.8671,14.8835,14.8398,14.8562,113200.0
2006-09-21 14:10:00,27.18,27.37,27.18,27.28,184000.0,14.8562,14.96,14.8562,14.9108,184000.0
2006-09-21 14:20:00,27.26,27.28,27.18,27.18,113000.0,14.8999,14.9108,14.8562,14.8562,113000.0
2006-09-21 14:30:00,27.18,27.21,27.14,27.18,111000.0,14.8562,14.8726,14.8343,14.8562,111000.0
2006-09-21 14:40:00,27.18,27.27,27.15,27.26,156000.0,14.8562,14.9054,14.8398,14.8999,156000.0
2006-09-21 14:50:00,27.26,27.29,27.2,27.26,144800.0,14.8999,14.9163,14.8671,14.8999,144800.0
2006-09-21 15:00:00,27.26,27.31,27.23,27.25,180000.0,14.8999,14.9272,14.8835,14.8945,180000.0
2006-09-21 15:10:00,27.25,27.36,27.21,27.36,138600.0,14.8945,14.9546,14.8726,14.9546,138600.0
2006-09-21 15:20:00,27.36,27.4,27.3,27.38,169800.0,14.9546,14.9764,14.9218,14.9655,169800.0
2006-09-21 15:30:00,27.38,27.5,27.34,27.42,247800.0,14.9655,15.0311,14.9436,14.9874,247800.0
2006-09-21 15:40:00,27.42,27.42,27.33,27.33,209400.0,14.9874,14.9874,14.9382,14.9382,209400.0
2006-09-21 15:50:00,27.34,27.36,27.32,27.36,301400.0,14.9436,14.9546,14.9327,14.9546,301400.0
2006-09-22 09:30:00,27.28,27.43,27.25,27.39,153400.0,14.9108,14.9928,14.8945,14.971,153400.0
2006-09-22 09:40:00,27.39,27.48,27.39,27.46,103400.0,14.971,15.0202,14.971,15.0092,103400.0
2006-09-22 09:50:00,27.47,27.58,27.45,27.54,133600.0,15.0147,15.0748,15.0038,15.053,133600.0
2006-09-22 10:00:00,27.54,27.61,27.5,27.5,175600.0,15.053,15.0912,15.0311,15.0311,175600.0
2006-09-22 10:10:00,27.5,27.5,27.37,27.39,156400.0,15.0311,15.0311,14.96,14.971,156400.0
2006-09-22 10:20:00,27.4,27.46,27.39,27.43,56800.0,14.9764,15.0092,14.971,14.9928,56800.0
2006-09-22 10:30:00,27.43,27.44,27.39,27.44,56400.0,14.9928,14.9983,14.971,14.9983,56400.0
2006-09-22 10:40:00,27.44,27.46,27.43,27.44,59200.0,14.9983,15.0092,14.9928,14.9983,59200.0
2006-09-22 10:50:00,27.44,27.5,27.43,27.47,76200.0,14.9983,15.0311,14.9928,15.0147,76200.0
2006-09-22 11:00:00,27.48,27.53,27.46,27.48,55600.0,15.0202,15.0475,15.0092,15.0202,55600.0
2006-09-22 11:10:00,27.47,27.55,27.47,27.55,53600.0,15.0147,15.0584,15.0147,15.0584,53600.0
2006-09-22 11:20:00,27.55,27.56,27.52,27.53,47000.0,15.0584,15.0639,15.042,15.0475,47000.0
2006-09-22 11:30:00,27.53,27.53,27.49,27.5,54400.0,15.0475,15.0475,15.0256,15.0311,54400.0
2006-09-22 11:40:00,27.5,27.54,27.49,27.49,34200.0,15.0311,15.053,15.0256,15.0256,34200.0
2006-09-22 11:50:00,27.49,27.53,27.49,27.5,51000.0,15.0256,15.0475,15.0256,15.0311,51000.0
2006-09-22 12:00:00,27.5,27.52,27.47,27.5,73000.0,15.0311,15.042,15.0147,15.0311,73000.0
2006-09-22 12:10:00,27.49,27.5,27.45,27.46,40800.0,15.0256,15.0311,15.0038,15.0092,40800.0
2006-09-22 12:20:00,27.47,27.47,27.45,27.47,43400.0,15.0147,15.0147,15.0038,15.0147,43400.0
2006-09-22 12:30:00,27.47,27.5,27.46,27.5,41000.0,15.0147,15.0311,15.0092,15.0311,41000.0
2006-09-22 12:40:00,27.5,27.5,27.46,27.5,65400.0,15.0311,15.0311,15.0092,15.0311,65400.0
2006-09-22 12:50:00,27.5,27.54,27.49,27.5,88200.0,15.0311,15.053,15.0256,15.0311,88200.0
2006-09-22 13:00:00,27.5,27.52,27.44,27.46,59800.0,15.0311,15.042,14.9983,15.0092,59800.0
2006-09-22 13:10:00,27.46,27.5,27.44,27.5,77800.0,15.0092,15.0311,14.9983,15.0311,77800.0
2006-09-22 13:20:00,27.49,27.52,27.49,27.5,75800.0,15.0256,15.042,15.0256,15.0311,75800.0
2006-09-22 13:30:00,27.5,27.54,27.5,27.52,88200.0,15.0311,15.053,15.0311,15.042,88200.0
2006-09-22 13:40:00,27.52,27.55,27.48,27.54,87800.0,15.042,15.0584,15.0202,15.053,87800.0
2006-09-22 13:50:00,27.53,27.59,27.49,27.58,183800.0,15.0475,15.0803,15.0256,15.0748,183800.0
2006-09-22 14:00:00,27.57,27.64,27.57,27.59,118200.0,15.0694,15.1076,15.0694,15.0803,118200.0
2006-09-22 14:10:00,27.55,27.64,27.52,27.52,144200.0,15.0584,15.1076,15.042,15.042,144200.0
2006-09-22 14:20:00,27.52,27.59,27.5,27.55,95200.0,15.042,15.0803,15.0311,15.0584,95200.0
2006-09-22 14:30:00,27.55,27.58,27.54,27.58,45800.0,15.0584,15.0748,15.053,15.0748,45800.0
2006-09-22 14:40:00,27.58,27.64,27.56,27.61,101000.0,15.0748,15.1076,15.0639,15.0912,101000.0
2006-09-22 14:50:00,27.61,27.61,27.57,27.57,55400.0,15.0912,15.0912,15.0694,15.0694,55400.0
2006-09-22 15:00:00,27.57,27.59,27.53,27.59,107400.0,15.0694,15.0803,15.0475,15.0803,107400.0
2006-09-22 15:10:00,27.58,27.62,27.58,27.61,102600.0,15.0748,15.0967,15.0748,15.0912,102600.0
2006-09-22 15:20:00,27.61,27.62,27.57,27.58,136000.0,15.0912,15.0967,15.0694,15.0748,136000.0
2006-09-22 15:30:00,27.57,27.6,27.56,27.6,101400.0,15.0694,15.0858,15.0639,15.0858,101400.0
2006-09-22 15:40:00,27.6,27.61,27.58,27.59,162200.0,15.0858,15.0912,15.0748,15.0803,162200.0
2006-09-22 15:50:00,27.58,27.62,27.58,27.62,202400.0,15.0748,15.0967,15.0748,15.0967,202400.0
2006-09-25 09:30:00,27.62,27.68,27.58,27.67,181600.0,15.0967,15.1295,15.0748,15.124,181600.0
2006-09-25 09:40:00,27.67,27.67,27.56,27.59,150600.0,15.124,15.124,15.0639,15.0803,150600.0
2006-09-25 09:50:00,27.59,27.6,27.45,27.45,108000.0,15.0803,15.0858,15.0038,15.0038,108000.0
2006-09-25 10:00:00,27.44,27.5,27.44,27.48,91400.0,14.9983,15.0311,14.9983,15.0202,91400.0
2006-09-25 10:10:00,27.49,27.55,27.48,27.54,217800.0,15.0256,15.0584,15.0202,15.053,217800.0
2006-09-25 10:20:00,27.54,27.61,27.54,27.61,120000.0,15.053,15.0912,15.053,15.0912,120000.0
2006-09-25 10:30:00,27.61,27.61,27.54,27.54,67000.0,15.0912,15.0912,15.053,15.053,67000.0
2006-09-25 10:40:00,27.54,27.54,27.49,27.5,187400.0,15.053,15.053,15.0256,15.0311,187400.0
2006-09-25 10:50:00,27.5,27.55,27.5,27.55,226600.0,15.0311,15.0584,15.0311,15.0584,226600.0
2006-09-25 11:00:00,27.54,27.55,27.51,27.52,78600.0,15.053,15.0584,15.0366,15.042,78600.0
2006-09-25 11:10:00,27.51,27.54,27.5,27.53,113000.0,15.0366,15.053,15.0311,15.0475,113000.0
2006-09-25 11:20:00,27.53,27.55,27.53,27.55,73200.0,15.0475,15.0584,15.0475,15.0584,73200.0
2006-09-25 11:30:00,27.55,27.55,27.52,27.53,82400.0,15.0584,15.0584,15.042,15.0475,82400.0
2006-09-25 11:40:00,27.53,27.53,27.49,27.51,69600.0,15.0475,15.0475,15.0256,15.0366,69600.0
2006-09-25 11:50:00,27.51,27.53,27.42,27.47,195600.0,15.0366,15.0475,14.9874,15.0147,195600.0
2006-09-25 12:00:00,27.46,27.49,27.44,27.47,114400.0,15.0092,15.0256,14.9983,15.0147,114400.0
2006-09-25 12:10:00,27.47,27.49,27.47,27.49,43000.0,15.0147,15.0256,15.0147,15.0256,43000.0
2006-09-25 12:20:00,27.49,27.53,27.49,27.5,108600.0,15.0256,15.0475,15.0256,15.0311,108600.0
2006-09-25 12:30:00,27.5,27.53,27.49,27.5,103800.0,15.0311,15.0475,15.0256,15.0311,103800.0
2006-09-25 12:40:00,27.5,27.52,27.5,27.51,60200.0,15.0311,15.042,15.0311,15.0366,60200.0
2006-09-25 12:50:00,27.51,27.57,27.5,27.57,74200.0,15.0366,15.0694,15.0311,15.0694,74200.0
2006-09-25 13:00:00,27.57,27.58,27.54,27.58,62000.0,15.0694,15.0748,15.053,15.0748,62000.0
2006-09-25 13:10:00,27.59,27.63,27.55,27.61,76800.0,15.0803,15.1022,15.0584,15.0912,76800.0
2006-09-25 13:20:00,27.61,27.61,27.59,27.61,21600.0,15.0912,15.0912,15.0803,15.0912,21600.0
2006-09-25 13:30:00,27.61,27.63,27.61,27.61,30200.0,15.0912,15.1022,15.0912,15.0912,30200.0
2006-09-25 13:40:00,27.61,27.62,27.59,27.6,63400.0,15.0912,15.0967,15.0803,15.0858,63400.0
2006-09-25 13:50:00,27.59,27.61,27.59,27.61,49000.0,15.0803,15.0912,15.0803,15.0912,49000.0
2006-09-25 14:00:00,27.61,27.63,27.6,27.63,100400.0,15.0912,15.1022,15.0858,15.1022,100400.0
2006-09-25 14:10:00,27.63,27.64,27.61,27.63,72200.0,15.1022,15.1076,15.0912,15.1022,72200.0
2006-09-25 14:20:00,27.63,27.65,27.62,27.64,53600.0,15.1022,15.1131,15.0967,15.1076,53600.0
2006-09-25 14:30:00,27.64,27.69,27.64,27.67,122600.0,15.1076,15.1349,15.1076,15.124,122600.0
2006-09-25 14:40:00,27.68,27.7,27.63,27.68,75800.0,15.1295,15.1404,15.1022,15.1295,75800.0
2006-09-25 14:50:00,27.67,27.67,27.6,27.65,135400.0,15.124,15.124,15.0858,15.1131,135400.0
2006-09-25 15:00:00,27.65,27.67,27.64,27.65,100000.0,15.1131,15.124,15.1076,15.1131,100000.0
2006-09-25 15:10:00,27.65,27.68,27.64,27.65,139600.0,15.1131,15.1295,15.1076,15.1131,139600.0
2006-09-25 15:20:00,27.65,27.65,27.61,27.61,112800.0,15.1131,15.1131,15.0912,15.0912,112800.0
2006-09-25 15:30:00,27.61,27.65,27.59,27.64,123800.0,15.0912,15.1131,15.0803,15.1076,123800.0
2006-09-25 15:40:00,27.64,27.64,27.61,27.61,187400.0,15.1076,15.1076,15.0912,15.0912,187400.0
2006-09-25 15:50:00,27.61,27.61,27.54,27.54,427400.0,15.0912,15.0912,15.053,15.053,427400.0
2006-09-26 09:30:00,27.54,27.67,27.48,27.5,157200.0,15.053,15.124,15.0202,15.0311,157200.0
2006-09-26 09:40:00,27.49,27.53,27.44,27.5,100000.0,15.0256,15.0475,14.9983,15.0311,100000.0
2006-09-26 09:50:00,27.49,27.6,27.48,27.58,97200.0,15.0256,15.0858,15.0202,15.0748,97200.0
2006-09-26 10:00:00,27.59,27.64,27.51,27.58,123000.0,15.0803,15.1076,15.0366,15.0748,123000.0
2006-09-26 10:10:00,27.55,27.61,27.55,27.61,71400.0,15.0584,15.0912,15.0584,15.0912,71400.0
2006-09-26 10:20:00,27.61,27.73,27.61,27.7,104200.0,15.0912,15.1568,15.0912,15.1404,104200.0
2006-09-26 10:30:00,27.69,27.72,27.6,27.6,326000.0,15.1349,15.1513,15.0858,15.0858,326000.0
2006-09-26 10:40:00,27.61,27.61,27.55,27.57,99600.0,15.0912,15.0912,15.0584,15.0694,99600.0
2006-09-26 10:50:00,27.57,27.61,27.56,27.61,51600.0,15.0694,15.0912,15.0639,15.0912,51600.0
2006-09-26 11:00:00,27.61,27.64,27.61,27.64,120400.0,15.0912,15.1076,15.0912,15.1076,120400.0
2006-09-26 11:10:00,27.64,27.64,27.56,27.56,203800.0,15.1076,15.1076,15.0639,15.0639,203800.0
2006-09-26 11:20:00,27.57,27.6,27.55,27.57,98600.0,15.0694,15.0858,15.0584,15.0694,98600.0
2006-09-26 11:30:00,27.57,27.59,27.57,27.58,74400.0,15.0694,15.0803,15.0694,15.0748,74400.0
2006-09-26 11:40:00,27.59,27.59,27.54,27.55,75000.0,15.0803,15.0803,15.053,15.0584,75000.0
2006-09-26 11:50:00,27.55,27.58,27.52,27.53,115200.0,15.0584,15.0748,15.042,15.0475,115200.0
2006-09-26 12:00:00,27.53,27.56,27.52,27.55,98400.0,15.0475,15.0639,15.042,15.0584,98400.0
2006-09-26 12:10:00,27.55,27.6,27.54,27.57,62400.0,15.0584,15.0858,15.053,15.0694,62400.0
2006-09-26 12:20:00,27.57,27.67,27.57,27.67,62600.0,15.0694,15.124,15.0694,15.124,62600.0
2006-09-26 12:30:00,27.68,27.69,27.65,27.66,74800.0,15.1295,15.1349,15.1131,15.1186,74800.0
2006-09-26 12:40:00,27.65,27.7,27.65,27.67,97600.0,15.1131,15.1404,15.1131,15.124,97600.0
2006-09-26 12:50:00,27.67,27.71,27.67,27.7,59800.0,15.124,15.1459,15.124,15.1404,59800.0
2006-09-26 13:00:00,27.7,27.73,27.68,27.72,59200.0,15.1404,15.1568,15.1295,15.1513,59200.0
2006-09-26 13:10:00,27.72,27.74,27.71,27.73,41200.0,15.1513,15.1623,15.1459,15.1568,41200.0
2006-09-26 13:20:00,27.73,27.73,27.68,27.71,67400.0,15.1568,15.1568,15.1295,15.1459,67400.0
2006-09-26 13:30:00,27.71,27.73,27.71,27.73,36400.0,15.1459,15.1568,15.1459,15.1568,36400.0
2006-09-26 13:40:00,27.72,27.73,27.71,27.71,48200.0,15.1513,15.1568,15.1459,15.1459,48200.0
2006-09-26 13:50:00,27.72,27.74,27.71,27.73,63200.0,15.1513,15.1623,15.1459,15.1568,63200.0
2006-09-26 14:00:00,27.74,27.75,27.72,27.75,65800.0,15.1623,15.1677,15.1513,15.1677,65800.0
2006-09-26 14:10:00,27.75,27.75,27.7,27.71,52000.0,15.1677,15.1677,15.1404,15.1459,52000.0
2006-09-26 14:20:00,27.71,27.72,27.69,27.69,50000.0,15.1459,15.1513,15.1349,15.1349,50000.0
2006-09-26 14:30:00,27.7,27.73,27.7,27.72,39200.0,15.1404,15.1568,15.1404,15.1513,39200.0
2006-09-26 14:40:00,27.72,27.73,27.71,27.73,48200.0,15.1513,15.1568,15.1459,15.1568,48200.0
2006-09-26 14:50:00,27.73,27.78,27.73,27.78,237400.0,15.1568,15.1841,15.1568,15.1841,237400.0
2006-09-26 15:00:00,27.78,27.8,27.75,27.79,96200.0,15.1841,15.1951,15.1677,15.1896,96200.0
2006-09-26 15:10:00,27.79,27.81,27.78,27.81,61400.0,15.1896,15.2005,15.1841,15.2005,61400.0
2006-09-26 15:20:00,27.81,27.81,27.78,27.8,59000.0,15.2005,15.2005,15.1841,15.1951,59000.0
2006-09-26 15:30:00,27.8,27.83,27.8,27.83,73400.0,15.1951,15.2115,15.1951,15.2115,73400.0
2006-09-26 15:40:00,27.82,27.84,27.8,27.83,113400.0,15.206,15.2169,15.1951,15.2115,113400.0
2006-09-26 15:50:00,27.82,27.84,27.78,27.82,156200.0,15.206,15.2169,15.1841,15.206,156200.0
2006-09-27 09:30:00,27.75,27.86,27.7,27.72,114600.0,15.1677,15.2279,15.1404,15.1513,114600.0
2006-09-27 09:40:00,27.73,27.85,27.73,27.84,62000.0,15.1568,15.2224,15.1568,15.2169,62000.0
2006-09-27 09:50:00,27.83,27.86,27.83,27.84,60200.0,15.2115,15.2279,15.2115,15.2169,60200.0
2006-09-27 10:00:00,27.85,27.86,27.79,27.79,88600.0,15.2224,15.2279,15.1896,15.1896,88600.0
2006-09-27 10:10:00,27.8,27.82,27.77,27.77,155600.0,15.1951,15.206,15.1787,15.1787,155600.0
2006-09-27 10:20:00,27.77,27.8,27.73,27.73,59600.0,15.1787,15.1951,15.1568,15.1568,59600.0
2006-09-27 10:30:00,27.72,27.85,27.72,27.85,104800.0,15.1513,15.2224,15.1513,15.2224,104800.0
2006-09-27 10:40:00,27.85,27.87,27.84,27.84,101200.0,15.2224,15.2333,15.2169,15.2169,101200.0
2006-09-27 10:50:00,27.84,27.84,27.75,27.78,66200.0,15.2169,15.2169,15.1677,15.1841,66200.0
2006-09-27 11:00:00,27.78,27.81,27.74,27.75,76800.0,15.1841,15.2005,15.1623,15.1677,76800.0
2006-09-27 11:10:00,27.75,27.75,27.71,27.72,59800.0,15.1677,15.1677,15.1459,15.1513,59800.0
2006-09-27 11:20:00,27.72,27.8,27.72,27.79,99800.0,15.1513,15.1951,15.1513,15.1896,99800.0
2006-09-27 11:30:00,27.79,27.85,27.79,27.85,55800.0,15.1896,15.2224,15.1896,15.2224,55800.0
2006-09-27 11:40:00,27.85,27.88,27.84,27.86,80400.0,15.2224,15.2388,15.2169,15.2279,80400.0
2006-09-27 11:50:00,27.87,27.92,27.86,27.9,75600.0,15.2333,15.2607,15.2279,15.2497,75600.0
2006-09-27 12:00:00,27.9,27.91,27.88,27.9,105000.0,15.2497,15.2552,15.2388,15.2497,105000.0
2006-09-27 12:10:00,27.88,27.93,27.85,27.89,132600.0,15.2388,15.2661,15.2224,15.2443,132600.0
2006-09-27 12:20:00,27.88,27.91,27.88,27.9,72400.0,15.2388,15.2552,15.2388,15.2497,72400.0
2006-09-27 12:30:00,27.9,27.93,27.89,27.93,115000.0,15.2497,15.2661,15.2443,15.2661,115000.0
2006-09-27 12:40:00,27.93,27.96,27.91,27.94,156000.0,15.2661,15.2825,15.2552,15.2716,156000.0
2006-09-27 12:50:00,27.93,27.97,27.91,27.96,177000.0,15.2661,15.288,15.2552,15.2825,177000.0
2006-09-27 13:00:00,27.96,27.99,27.95,27.99,87400.0,15.2825,15.2989,15.2771,15.2989,87400.0
2006-09-27 13:10:00,27.99,28.0,27.96,27.98,52800.0,15.2989,15.3044,15.2825,15.2935,52800.0
2006-09-27 13:20:00,27.98,27.98,27.96,27.98,64400.0,15.2935,15.2935,15.2825,15.2935,64400.0
2006-09-27 13:30:00,27.99,28.0,27.95,27.95,110800.0,15.2989,15.3044,15.2771,15.2771,110800.0
2006-09-27 13:40:00,27.95,27.97,27.93,27.93,103600.0,15.2771,15.288,15.2661,15.2661,103600.0
2006-09-27 13:50:00,27.94,27.95,27.93,27.95,63400.0,15.2716,15.2771,15.2661,15.2771,63400.0
2006-09-27 14:00:00,27.95,28.0,27.95,28.0,92400.0,15.2771,15.3044,15.2771,15.3044,92400.0
2006-09-27 14:10:00,27.99,28.0,27.96,27.98,102600.0,15.2989,15.3044,15.2825,15.2935,102600.0
2006-09-27 14:20:00,27.98,28.0,27.97,27.98,94000.0,15.2935,15.3044,15.288,15.2935,94000.0
2006-09-27 14:30:00,27.99,27.99,27.94,27.96,129000.0,15.2989,15.2989,15.2716,15.2825,129000.0
2006-09-27 14:40:00,27.96,27.97,27.93,27.96,99000.0,15.2825,15.288,15.2661,15.2825,99000.0
2006-09-27 14:50:00,27.96,28.0,27.96,27.99,138000.0,15.2825,15.3044,15.2825,15.2989,138000.0
2006-09-27 15:00:00,27.99,27.99,27.93,27.93,142200.0,15.2989,15.2989,15.2661,15.2661,142200.0
2006-09-27 15:10:00,27.94,27.97,27.93,27.94,65600.0,15.2716,15.288,15.2661,15.2716,65600.0
2006-09-27 15:20:00,27.94,27.99,27.94,27.99,125000.0,15.2716,15.2989,15.2716,15.2989,125000.0
2006-09-27 15:30:00,27.99,28.0,27.99,28.0,179600.0,15.2989,15.3044,15.2989,15.3044,179600.0
2006-09-27 15:40:00,28.0,28.04,28.0,28.03,272600.0,15.3044,15.3263,15.3044,15.3208,272600.0
2006-09-27 15:50:00,28.03,28.13,28.03,28.12,732400.0,15.3208,15.3754,15.3208,15.37,732400.0
2006-09-28 09:30:00,28.13,28.24,28.05,28.06,180400.0,15.3754,15.4356,15.3317,15.3372,180400.0
2006-09-28 09:40:00,28.03,28.23,28.01,28.23,135400.0,15.3208,15.4301,15.3099,15.4301,135400.0
2006-09-28 09:50:00,28.22,28.28,28.15,28.27,223400.0,15.4246,15.4574,15.3864,15.452,223400.0
2006-09-28 10:00:00,28.27,28.29,28.22,28.28,168800.0,15.452,15.4629,15.4246,15.4574,168800.0
2006-09-28 10:10:00,28.28,28.31,28.18,28.29,113600.0,15.4574,15.4738,15.4028,15.4629,113600.0
2006-09-28 10:20:00,28.29,28.33,28.23,28.32,133600.0,15.4629,15.4848,15.4301,15.4793,133600.0
2006-09-28 10:30:00,28.33,28.34,28.24,28.25,106000.0,15.4848,15.4902,15.4356,15.441,106000.0
2006-09-28 10:40:00,28.25,28.28,28.17,28.2,122000.0,15.441,15.4574,15.3973,15.4137,122000.0
2006-09-28 10:50:00,28.21,28.31,28.21,28.31,185800.0,15.4192,15.4738,15.4192,15.4738,185800.0
2006-09-28 11:00:00,28.31,28.35,28.31,28.34,229000.0,15.4738,15.4957,15.4738,15.4902,229000.0
2006-09-28 11:10:00,28.34,28.39,28.33,28.34,264000.0,15.4902,15.5176,15.4848,15.4902,264000.0
2006-09-28 11:20:00,28.34,28.36,28.29,28.3,159800.0,15.4902,15.5012,15.4629,15.4684,159800.0
2006-09-28 11:30:00,28.3,28.31,28.24,28.25,124200.0,15.4684,15.4738,15.4356,15.441,124200.0
2006-09-28 11:40:00,28.25,28.26,28.23,28.23,98200.0,15.441,15.4465,15.4301,15.4301,98200.0
2006-09-28 11:50:00,28.24,28.24,28.14,28.18,125400.0,15.4356,15.4356,15.3809,15.4028,125400.0
2006-09-28 12:00:00,28.18,28.25,28.18,28.24,190000.0,15.4028,15.441,15.4028,15.4356,190000.0
2006-09-28 12:10:00,28.25,28.31,28.24,28.31,154600.0,15.441,15.4738,15.4356,15.4738,154600.0
2006-09-28 12:20:00,28.3,28.3,28.25,28.26,70400.0,15.4684,15.4684,15.441,15.4465,70400.0
2006-09-28 12:30:00,28.25,28.31,28.25,28.31,77400.0,15.441,15.4738,15.441,15.4738,77400.0
2006-09-28 12:40:00,28.31,28.33,28.3,28.33,57800.0,15.4738,15.4848,15.4684,15.4848,57800.0
2006-09-28 12:50:00,28.33,28.38,28.33,28.38,144000.0,15.4848,15.5121,15.4848,15.5121,144000.0
2006-09-28 13:00:00,28.38,28.43,28.37,28.41,256400.0,15.5121,15.5394,15.5066,15.5285,256400.0
2006-09-28 13:10:00,28.41,28.42,28.4,28.4,62800.0,15.5285,15.534,15.523,15.523,62800.0
2006-09-28 13:20:00,28.4,28.43,28.4,28.42,285600.0,15.523,15.5394,15.523,15.534,285600.0
2006-09-28 13:30:00,28.43,28.48,28.43,28.46,180800.0,15.5394,15.5668,15.5394,15.5558,180800.0
2006-09-28 13:40:00,28.46,28.5,28.46,28.5,140000.0,15.5558,15.5777,15.5558,15.5777,140000.0
2006-09-28 13:50:00,28.5,28.5,28.45,28.45,119000.0,15.5777,15.5777,15.5504,15.5504,119000.0
2006-09-28 14:00:00,28.45,28.46,28.44,28.45,82800.0,15.5504,15.5558,15.5449,15.5504,82800.0
2006-09-28 14:10:00,28.46,28.49,28.45,28.48,120200.0,15.5558,15.5722,15.5504,15.5668,120200.0
2006-09-28 14:20:00,28.48,28.5,28.48,28.48,154000.0,15.5668,15.5777,15.5668,15.5668,154000.0
2006-09-28 14:30:00,28.49,28.49,28.46,28.46,85600.0,15.5722,15.5722,15.5558,15.5558,85600.0
2006-09-28 14:40:00,28.46,28.47,28.45,28.47,73600.0,15.5558,15.5613,15.5504,15.5613,73600.0
2006-09-28 14:50:00,28.47,28.47,28.45,28.47,98200.0,15.5613,15.5613,15.5504,15.5613,98200.0
2006-09-28 15:00:00,28.47,28.47,28.45,28.46,98600.0,15.5613,15.5613,15.5504,15.5558,98600.0
2006-09-28 15:10:00,28.46,28.46,28.41,28.41,164800.0,15.5558,15.5558,15.5285,15.5285,164800.0
2006-09-28 15:20:00,28.41,28.41,28.38,28.39,132800.0,15.5285,15.5285,15.5121,15.5176,132800.0
2006-09-28 15:30:00,28.39,28.41,28.38,28.41,114600.0,15.5176,15.5285,15.5121,15.5285,114600.0
2006-09-28 15:40:00,28.41,28.47,28.4,28.47,197400.0,15.5285,15.5613,15.523,15.5613,197400.0
2006-09-28 15:50:00,28.47,28.47,28.4,28.4,275200.0,15.5613,15.5613,15.523,15.523,275200.0
2006-09-29 09:30:00,28.48,28.5,28.38,28.46,125800.0,15.5668,15.5777,15.5121,15.5558,125800.0
2006-09-29 09:40:00,28.46,28.49,28.43,28.47,100600.0,15.5558,15.5722,15.5394,15.5613,100600.0
2006-09-29 09:50:00,28.47,28.48,28.42,28.42,107400.0,15.5613,15.5668,15.534,15.534,107400.0
2006-09-29 10:00:00,28.43,28.49,28.41,28.41,133000.0,15.5394,15.5722,15.5285,15.5285,133000.0
2006-09-29 10:10:00,28.41,28.43,28.36,28.43,154400.0,15.5285,15.5394,15.5012,15.5394,154400.0
2006-09-29 10:20:00,28.43,28.43,28.35,28.35,73400.0,15.5394,15.5394,15.4957,15.4957,73400.0
2006-09-29 10:30:00,28.36,28.38,28.35,28.35,72600.0,15.5012,15.5121,15.4957,15.4957,72600.0
2006-09-29 10:40:00,28.36,28.36,28.3,28.31,110200.0,15.5012,15.5012,15.4684,15.4738,110200.0
2006-09-29 10:50:00,28.31,28.35,28.3,28.35,47600.0,15.4738,15.4957,15.4684,15.4957,47600.0
2006-09-29 11:00:00,28.35,28.35,28.32,28.33,60400.0,15.4957,15.4957,15.4793,15.4848,60400.0
2006-09-29 11:10:00,28.33,28.34,28.31,28.34,36800.0,15.4848,15.4902,15.4738,15.4902,36800.0
2006-09-29 11:20:00,28.34,28.35,28.33,28.35,103800.0,15.4902,15.4957,15.4848,15.4957,103800.0
2006-09-29 11:30:00,28.35,28.36,28.33,28.36,62800.0,15.4957,15.5012,15.4848,15.5012,62800.0
2006-09-29 11:40:00,28.35,28.38,28.35,28.37,70800.0,15.4957,15.5121,15.4957,15.5066,70800.0
2006-09-29 11:50:00,28.37,28.39,28.36,28.39,78800.0,15.5066,15.5176,15.5012,15.5176,78800.0
2006-09-29 12:00:00,28.39,28.4,28.38,28.38,40400.0,15.5176,15.523,15.5121,15.5121,40400.0
2006-09-29 12:10:00,28.38,28.38,28.36,28.36,31800.0,15.5121,15.5121,15.5012,15.5012,31800.0
2006-09-29 12:20:00,28.37,28.37,28.36,28.36,39200.0,15.5066,15.5066,15.5012,15.5012,39200.0
2006-09-29 12:30:00,28.36,28.36,28.34,28.34,55800.0,15.5012,15.5012,15.4902,15.4902,55800.0
2006-09-29 12:40:00,28.35,28.36,28.34,28.36,56800.0,15.4957,15.5012,15.4902,15.5012,56800.0
2006-09-29 12:50:00,28.36,28.38,28.36,28.38,33200.0,15.5012,15.5121,15.5012,15.5121,33200.0
2006-09-29 13:00:00,28.37,28.39,28.37,28.39,59800.0,15.5066,15.5176,15.5066,15.5176,59800.0
2006-09-29 13:10:00,28.39,28.4,28.38,28.4,43400.0,15.5176,15.523,15.5121,15.523,43400.0
2006-09-29 13:20:00,28.4,28.4,28.39,28.39,57400.0,15.523,15.523,15.5176,15.5176,57400.0
2006-09-29 13:30:00,28.39,28.4,28.38,28.38,54400.0,15.5176,15.523,15.5121,15.5121,54400.0
2006-09-29 13:40:00,28.39,28.39,28.38,28.39,44400.0,15.5176,15.5176,15.5121,15.5176,44400.0
2006-09-29 13:50:00,28.39,28.39,28.36,28.36,55200.0,15.5176,15.5176,15.5012,15.5012,55200.0
2006-09-29 14:00:00,28.36,28.37,28.35,28.36,60600.0,15.5012,15.5066,15.4957,15.5012,60600.0
2006-09-29 14:10:00,28.36,28.38,28.35,28.37,42400.0,15.5012,15.5121,15.4957,15.5066,42400.0
2006-09-29 14:20:00,28.38,28.38,28.36,28.37,49400.0,15.5121,15.5121,15.5012,15.5066,49400.0
2006-09-29 14:30:00,28.37,28.39,28.36,28.38,117800.0,15.5066,15.5176,15.5012,15.5121,117800.0
2006-09-29 14:40:00,28.38,28.4,28.38,28.39,80200.0,15.5121,15.523,15.5121,15.5176,80200.0
2006-09-29 14:50:00,28.39,28.4,28.37,28.38,103400.0,15.5176,15.523,15.5066,15.5121,103400.0
2006-09-29 15:00:00,28.37,28.41,28.36,28.37,99200.0,15.5066,15.5285,15.5012,15.5066,99200.0
2006-09-29 15:10:00,28.37,28.39,28.36,28.38,114400.0,15.5066,15.5176,15.5012,15.5121,114400.0
2006-09-29 15:20:00,28.38,28.39,28.37,28.37,109200.0,15.5121,15.5176,15.5066,15.5066,109200.0
2006-09-29 15:30:00,28.37,28.38,28.34,28.34,246000.0,15.5066,15.5121,15.4902,15.4902,246000.0
2006-09-29 15:40:00,28.34,28.34,28.31,28.32,137800.0,15.4902,15.4902,15.4738,15.4793,137800.0
2006-09-29 15:50:00,28.32,28.32,28.29,28.31,349200.0,15.4793,15.4793,15.4629,15.4738,349200.0
2006-10-02 09:30:00,28.36,28.36,28.28,28.31,81400.0,15.5012,15.5012,15.4574,15.4738,81400.0
2006-10-02 09:40:00,28.31,28.31,28.28,28.29,54000.0,15.4738,15.4738,15.4574,15.4629,54000.0
2006-10-02 09:50:00,28.29,28.33,28.21,28.21,78600.0,15.4629,15.4848,15.4192,15.4192,78600.0
2006-10-02 10:00:00,28.21,28.28,28.16,28.16,106000.0,15.4192,15.4574,15.3918,15.3918,106000.0
2006-10-02 10:10:00,28.16,28.2,28.16,28.18,69600.0,15.3918,15.4137,15.3918,15.4028,69600.0
2006-10-02 10:20:00,28.17,28.18,28.15,28.17,240000.0,15.3973,15.4028,15.3864,15.3973,240000.0
2006-10-02 10:30:00,28.15,28.2,28.15,28.2,93000.0,15.3864,15.4137,15.3864,15.4137,93000.0
2006-10-02 10:40:00,28.2,28.3,28.2,28.3,72800.0,15.4137,15.4684,15.4137,15.4684,72800.0
2006-10-02 10:50:00,28.29,28.34,28.29,28.33,63400.0,15.4629,15.4902,15.4629,15.4848,63400.0
2006-10-02 11:00:00,28.33,28.33,28.27,28.27,57400.0,15.4848,15.4848,15.452,15.452,57400.0
2006-10-02 11:10:00,28.27,28.27,28.22,28.22,51200.0,15.452,15.452,15.4246,15.4246,51200.0
2006-10-02 11:20:00,28.22,28.23,28.21,28.22,44000.0,15.4246,15.4301,15.4192,15.4246,44000.0
2006-10-02 11:30:00,28.22,28.27,28.22,28.27,60400.0,15.4246,15.452,15.4246,15.452,60400.0
2006-10-02 11:40:00,28.26,28.28,28.25,28.25,42000.0,15.4465,15.4574,15.441,15.441,42000.0
2006-10-02 11:50:00,28.25,28.27,28.25,28.25,49200.0,15.441,15.452,15.441,15.441,49200.0
2006-10-02 12:00:00,28.24,28.24,28.15,28.16,96800.0,15.4356,15.4356,15.3864,15.3918,96800.0
2006-10-02 12:10:00,28.16,28.17,28.11,28.11,120600.0,15.3918,15.3973,15.3645,15.3645,120600.0
2006-10-02 12:20:00,28.11,28.13,28.09,28.1,67000.0,15.3645,15.3754,15.3536,15.359,67000.0
2006-10-02 12:30:00,28.1,28.11,28.1,28.11,38800.0,15.359,15.3645,15.359,15.3645,38800.0
2006-10-02 12:40:00,28.11,28.15,28.11,28.13,35200.0,15.3645,15.3864,15.3645,15.3754,35200.0
2006-10-02 12:50:00,28.14,28.18,28.14,28.18,31400.0,15.3809,15.4028,15.3809,15.4028,31400.0
2006-10-02 13:00:00,28.18,28.23,28.17,28.17,65800.0,15.4028,15.4301,15.3973,15.3973,65800.0
2006-10-02 13:10:00,28.18,28.23,28.16,28.22,57200.0,15.4028,15.4301,15.3918,15.4246,57200.0
2006-10-02 13:20:00,28.23,28.24,28.2,28.2,29000.0,15.4301,15.4356,15.4137,15.4137,29000.0
2006-10-02 13:30:00,28.21,28.21,28.18,28.2,46200.0,15.4192,15.4192,15.4028,15.4137,46200.0
2006-10-02 13:40:00,28.19,28.22,28.14,28.15,57000.0,15.4082,15.4246,15.3809,15.3864,57000.0
2006-10-02 13:50:00,28.15,28.16,28.13,28.16,37400.0,15.3864,15.3918,15.3754,15.3918,37400.0
2006-10-02 14:00:00,28.15,28.2,28.15,28.18,42000.0,15.3864,15.4137,15.3864,15.4028,42000.0
2006-10-02 14:10:00,28.18,28.23,28.18,28.22,26600.0,15.4028,15.4301,15.4028,15.4246,26600.0
2006-10-02 14:20:00,28.22,28.23,28.2,28.21,41000.0,15.4246,15.4301,15.4137,15.4192,41000.0
2006-10-02 14:30:00,28.2,28.23,28.2,28.22,30200.0,15.4137,15.4301,15.4137,15.4246,30200.0
2006-10-02 14:40:00,28.22,28.23,28.2,28.22,42000.0,15.4246,15.4301,15.4137,15.4246,42000.0
2006-10-02 14:50:00,28.23,28.23,28.19,28.2,33600.0,15.4301,15.4301,15.4082,15.4137,33600.0
2006-10-02 15:00:00,28.2,28.22,28.2,28.21,45200.0,15.4137,15.4246,15.4137,15.4192,45200.0
2006-10-02 15:10:00,28.21,28.23,28.2,28.23,32400.0,15.4192,15.4301,15.4137,15.4301,32400.0
2006-10-02 15:20:00,28.22,28.23,28.19,28.2,53400.0,15.4246,15.4301,15.4082,15.4137,53400.0
2006-10-02 15:30:00,28.2,28.22,28.19,28.21,58000.0,15.4137,15.4246,15.4082,15.4192,58000.0
2006-10-02 15:40:00,28.21,28.21,28.16,28.16,87600.0,15.4192,15.4192,15.3918,15.3918,87600.0
2006-10-02 15:50:00,28.17,28.22,28.16,28.2,116000.0,15.3973,15.4246,15.3918,15.4137,116000.0
2006-10-03 09:30:00,28.26,28.3,28.25,28.26,90800.0,15.4465,15.4684,15.441,15.4465,90800.0
2006-10-03 09:40:00,28.27,28.3,28.25,28.28,41800.0,15.452,15.4684,15.441,15.4574,41800.0
2006-10-03 09:50:00,28.28,28.3,28.21,28.29,87000.0,15.4574,15.4684,15.4192,15.4629,87000.0
2006-10-03 10:00:00,28.29,28.29,28.22,28.23,30800.0,15.4629,15.4629,15.4246,15.4301,30800.0
2006-10-03 10:10:00,28.24,28.29,28.23,28.29,70400.0,15.4356,15.4629,15.4301,15.4629,70400.0
2006-10-03 10:20:00,28.3,28.3,28.27,28.27,94400.0,15.4684,15.4684,15.452,15.452,94400.0
2006-10-03 10:30:00,28.27,28.29,28.25,28.29,54400.0,15.452,15.4629,15.441,15.4629,54400.0
2006-10-03 10:40:00,28.29,28.29,28.26,28.27,137600.0,15.4629,15.4629,15.4465,15.452,137600.0
2006-10-03 10:50:00,28.26,28.28,28.25,28.27,43200.0,15.4465,15.4574,15.441,15.452,43200.0
2006-10-03 11:00:00,28.26,28.27,28.23,28.27,50400.0,15.4465,15.452,15.4301,15.452,50400.0
2006-10-03 11:10:00,28.27,28.27,28.18,28.2,379000.0,15.452,15.452,15.4028,15.4137,379000.0
2006-10-03 11:20:00,28.21,28.23,28.18,28.18,82600.0,15.4192,15.4301,15.4028,15.4028,82600.0
2006-10-03 11:30:00,28.18,28.2,28.11,28.14,111000.0,15.4028,15.4137,15.3645,15.3809,111000.0
2006-10-03 11:40:00,28.14,28.18,28.14,28.15,46800.0,15.3809,15.4028,15.3809,15.3864,46800.0
2006-10-03 11:50:00,28.15,28.2,28.13,28.15,82200.0,15.3864,15.4137,15.3754,15.3864,82200.0
2006-10-03 12:00:00,28.15,28.22,28.15,28.22,52600.0,15.3864,15.4246,15.3864,15.4246,52600.0
2006-10-03 12:10:00,28.2,28.24,28.19,28.23,171400.0,15.4137,15.4356,15.4082,15.4301,171400.0
2006-10-03 12:20:00,28.22,28.23,28.11,28.15,77400.0,15.4246,15.4301,15.3645,15.3864,77400.0
2006-10-03 12:30:00,28.12,28.18,28.12,28.18,113800.0,15.37,15.4028,15.37,15.4028,113800.0
2006-10-03 12:40:00,28.17,28.21,28.17,28.19,22000.0,15.3973,15.4192,15.3973,15.4082,22000.0
2006-10-03 12:50:00,28.19,28.19,28.16,28.18,38000.0,15.4082,15.4082,15.3918,15.4028,38000.0
2006-10-03 13:00:00,28.18,28.19,28.16,28.16,81800.0,15.4028,15.4082,15.3918,15.3918,81800.0
2006-10-03 13:10:00,28.17,28.17,28.11,28.12,48600.0,15.3973,15.3973,15.3645,15.37,48600.0
2006-10-03 13:20:00,28.12,28.14,28.1,28.13,36800.0,15.37,15.3809,15.359,15.3754,36800.0
2006-10-03 13:30:00,28.14,28.14,28.09,28.1,70800.0,15.3809,15.3809,15.3536,15.359,70800.0
2006-10-03 13:40:00,28.1,28.1,28.07,28.1,55400.0,15.359,15.359,15.3427,15.359,55400.0
2006-10-03 13:50:00,28.1,28.1,28.09,28.1,47800.0,15.359,15.359,15.3536,15.359,47800.0
2006-10-03 14:00:00,28.1,28.11,28.07,28.09,130400.0,15.359,15.3645,15.3427,15.3536,130400.0
2006-10-03 14:10:00,28.1,28.1,28.0,28.04,114400.0,15.359,15.359,15.3044,15.3263,114400.0
2006-10-03 14:20:00,28.04,28.05,27.97,28.01,119800.0,15.3263,15.3317,15.288,15.3099,119800.0
2006-10-03 14:30:00,28.0,28.05,28.0,28.05,75600.0,15.3044,15.3317,15.3044,15.3317,75600.0
2006-10-03 14:40:00,28.04,28.05,28.02,28.04,102600.0,15.3263,15.3317,15.3153,15.3263,102600.0
2006-10-03 14:50:00,28.04,28.04,27.99,27.99,124800.0,15.3263,15.3263,15.2989,15.2989,124800.0
2006-10-03 15:00:00,27.99,27.99,27.96,27.96,137000.0,15.2989,15.2989,15.2825,15.2825,137000.0
2006-10-03 15:10:00,27.96,27.96,27.93,27.93,138200.0,15.2825,15.2825,15.2661,15.2661,138200.0
2006-10-03 15:20:00,27.93,27.94,27.92,27.93,111200.0,15.2661,15.2716,15.2607,15.2661,111200.0
2006-10-03 15:30:00,27.92,27.93,27.89,27.91,183600.0,15.2607,15.2661,15.2443,15.2552,183600.0
2006-10-03 15:40:00,27.91,27.91,27.89,27.91,158400.0,15.2552,15.2552,15.2443,15.2552,158400.0
2006-10-03 15:50:00,27.9,27.92,27.89,27.89,230600.0,15.2497,15.2607,15.2443,15.2443,230600.0
2006-10-04 09:30:00,28.08,28.18,28.01,28.14,254200.0,15.3481,15.4028,15.3099,15.3809,254200.0
2006-10-04 09:40:00,28.14,28.16,28.08,28.09,78000.0,15.3809,15.3918,15.3481,15.3536,78000.0
2006-10-04 09:50:00,28.08,28.11,28.04,28.08,111200.0,15.3481,15.3645,15.3263,15.3481,111200.0
2006-10-04 10:00:00,28.09,28.12,28.05,28.11,105600.0,15.3536,15.37,15.3317,15.3645,105600.0
2006-10-04 10:10:00,28.11,28.18,28.08,28.15,97000.0,15.3645,15.4028,15.3481,15.3864,97000.0
2006-10-04 10:20:00,28.16,28.18,28.11,28.14,64800.0,15.3918,15.4028,15.3645,15.3809,64800.0
2006-10-04 10:30:00,28.14,28.15,28.09,28.1,82000.0,15.3809,15.3864,15.3536,15.359,82000.0
2006-10-04 10:40:00,28.1,28.14,28.09,28.14,63200.0,15.359,15.3809,15.3536,15.3809,63200.0
2006-10-04 10:50:00,28.15,28.15,28.11,28.12,61400.0,15.3864,15.3864,15.3645,15.37,61400.0
2006-10-04 11:00:00,28.12,28.16,28.12,28.16,69600.0,15.37,15.3918,15.37,15.3918,69600.0
2006-10-04 11:10:00,28.16,28.17,28.14,28.15,46600.0,15.3918,15.3973,15.3809,15.3864,46600.0
2006-10-04 11:20:00,28.15,28.17,28.14,28.16,82400.0,15.3864,15.3973,15.3809,15.3918,82400.0
2006-10-04 11:30:00,28.16,28.18,28.15,28.18,52400.0,15.3918,15.4028,15.3864,15.4028,52400.0
2006-10-04 11:40:00,28.18,28.18,28.16,28.18,46400.0,15.4028,15.4028,15.3918,15.4028,46400.0
2006-10-04 11:50:00,28.18,28.19,28.12,28.12,58400.0,15.4028,15.4082,15.37,15.37,58400.0
2006-10-04 12:00:00,28.11,28.11,28.05,28.07,114400.0,15.3645,15.3645,15.3317,15.3427,114400.0
2006-10-04 12:10:00,28.07,28.09,28.04,28.06,116600.0,15.3427,15.3536,15.3263,15.3372,116600.0
2006-10-04 12:20:00,28.05,28.07,28.03,28.07,85400.0,15.3317,15.3427,15.3208,15.3427,85400.0
2006-10-04 12:30:00,28.07,28.09,28.06,28.07,33200.0,15.3427,15.3536,15.3372,15.3427,33200.0
2006-10-04 12:40:00,28.08,28.08,28.06,28.07,30600.0,15.3481,15.3481,15.3372,15.3427,30600.0
2006-10-04 12:50:00,28.08,28.11,28.07,28.07,34000.0,15.3481,15.3645,15.3427,15.3427,34000.0
2006-10-04 13:00:00,28.07,28.09,28.06,28.08,38000.0,15.3427,15.3536,15.3372,15.3481,38000.0
2006-10-04 13:10:00,28.07,28.1,28.07,28.07,29400.0,15.3427,15.359,15.3427,15.3427,29400.0
2006-10-04 13:20:00,28.07,28.11,28.04,28.1,56600.0,15.3427,15.3645,15.3263,15.359,56600.0
2006-10-04 13:30:00,28.1,28.15,28.09,28.13,60600.0,15.359,15.3864,15.3536,15.3754,60600.0
2006-10-04 13:40:00,28.13,28.13,28.09,28.1,53000.0,15.3754,15.3754,15.3536,15.359,53000.0
2006-10-04 13:50:00,28.1,28.12,28.1,28.11,35800.0,15.359,15.37,15.359,15.3645,35800.0
2006-10-04 14:00:00,28.11,28.11,28.08,28.1,39800.0,15.3645,15.3645,15.3481,15.359,39800.0
2006-10-04 14:10:00,28.1,28.15,28.09,28.13,56000.0,15.359,15.3864,15.3536,15.3754,56000.0
2006-10-04 14:20:00,28.14,28.15,28.13,28.14,44200.0,15.3809,15.3864,15.3754,15.3809,44200.0
2006-10-04 14:30:00,28.14,28.15,28.12,28.15,46800.0,15.3809,15.3864,15.37,15.3864,46800.0
2006-10-04 14:40:00,28.15,28.16,28.13,28.14,38000.0,15.3864,15.3918,15.3754,15.3809,38000.0
2006-10-04 14:50:00,28.14,28.15,28.14,28.14,62200.0,15.3809,15.3864,15.3809,15.3809,62200.0
2006-10-04 15:00:00,28.15,28.15,28.13,28.14,64200.0,15.3864,15.3864,15.3754,15.3809,64200.0
2006-10-04 15:10:00,28.14,28.15,28.11,28.11,76600.0,15.3809,15.3864,15.3645,15.3645,76600.0
2006-10-04 15:20:00,28.11,28.14,28.1,28.11,106800.0,15.3645,15.3809,15.359,15.3645,106800.0
2006-10-04 15:30:00,28.1,28.11,28.06,28.07,113800.0,15.359,15.3645,15.3372,15.3427,113800.0
2006-10-04 15:40:00,28.06,28.07,28.05,28.05,231400.0,15.3372,15.3427,15.3317,15.3317,231400.0
2006-10-04 15:50:00,28.05,28.09,28.05,28.08,235400.0,15.3317,15.3536,15.3317,15.3481,235400.0
2006-10-05 09:30:00,27.97,28.05,27.95,28.0,92800.0,15.3835,15.4275,15.3725,15.4,92800.0
2006-10-05 09:40:00,28.0,28.01,27.95,27.96,96600.0,15.4,15.4055,15.3725,15.378,96600.0
2006-10-05 09:50:00,27.95,28.0,27.94,27.99,63600.0,15.3725,15.4,15.367,15.3945,63600.0
2006-10-05 10:00:00,28.0,28.0,27.96,27.96,92800.0,15.4,15.4,15.378,15.378,92800.0
2006-10-05 10:10:00,27.96,28.0,27.96,27.99,71400.0,15.378,15.4,15.378,15.3945,71400.0
2006-10-05 10:20:00,27.99,28.0,27.97,27.99,77000.0,15.3945,15.4,15.3835,15.3945,77000.0
2006-10-05 10:30:00,27.99,27.99,27.93,27.95,108200.0,15.3945,15.3945,15.3615,15.3725,108200.0
2006-10-05 10:40:00,27.94,27.97,27.93,27.93,55800.0,15.367,15.3835,15.3615,15.3615,55800.0
2006-10-05 10:50:00,27.93,27.96,27.93,27.95,57400.0,15.3615,15.378,15.3615,15.3725,57400.0
2006-10-05 11:00:00,27.94,27.96,27.93,27.95,65400.0,15.367,15.378,15.3615,15.3725,65400.0
2006-10-05 11:10:00,27.95,27.97,27.92,27.92,38400.0,15.3725,15.3835,15.356,15.356,38400.0
2006-10-05 11:20:00,27.92,28.0,27.92,27.99,79200.0,15.356,15.4,15.356,15.3945,79200.0
2006-10-05 11:30:00,27.99,28.02,27.99,28.01,47200.0,15.3945,15.411,15.3945,15.4055,47200.0
2006-10-05 11:40:00,28.02,28.06,28.01,28.03,84600.0,15.411,15.433,15.4055,15.4165,84600.0
2006-10-05 11:50:00,28.03,28.05,28.03,28.05,60400.0,15.4165,15.4275,15.4165,15.4275,60400.0
2006-10-05 12:00:00,28.05,28.07,28.03,28.05,48000.0,15.4275,15.4385,15.4165,15.4275,48000.0
2006-10-05 12:10:00,28.05,28.06,28.03,28.04,30000.0,15.4275,15.433,15.4165,15.422,30000.0
2006-10-05 12:20:00,28.04,28.06,28.04,28.05,38000.0,15.422,15.433,15.422,15.4275,38000.0
2006-10-05 12:30:00,28.05,28.05,27.98,27.98,30200.0,15.4275,15.4275,15.389,15.389,30200.0
2006-10-05 12:40:00,27.99,28.02,27.98,28.02,28800.0,15.3945,15.411,15.389,15.411,28800.0
2006-10-05 12:50:00,28.02,28.04,28.02,28.04,15000.0,15.411,15.422,15.411,15.422,15000.0
2006-10-05 13:00:00,28.03,28.05,28.03,28.04,27400.0,15.4165,15.4275,15.4165,15.422,27400.0
2006-10-05 13:10:00,28.04,28.05,28.03,28.05,17200.0,15.422,15.4275,15.4165,15.4275,17200.0
2006-10-05 13:20:00,28.05,28.05,28.02,28.02,18400.0,15.4275,15.4275,15.411,15.411,18400.0
2006-10-05 13:30:00,28.01,28.02,27.96,27.97,30000.0,15.4055,15.411,15.378,15.3835,30000.0
2006-10-05 13:40:00,27.97,27.99,27.96,27.97,36400.0,15.3835,15.3945,15.378,15.3835,36400.0
2006-10-05 13:50:00,27.97,28.0,27.97,27.97,25400.0,15.3835,15.4,15.3835,15.3835,25400.0
2006-10-05 14:00:00,27.97,28.02,27.97,28.02,45400.0,15.3835,15.411,15.3835,15.411,45400.0
2006-10-05 14:10:00,28.02,28.04,28.02,28.03,27600.0,15.411,15.422,15.411,15.4165,27600.0
2006-10-05 14:20:00,28.03,28.04,28.0,28.01,31200.0,15.4165,15.422,15.4,15.4055,31200.0
2006-10-05 14:30:00,28.0,28.03,28.0,28.02,35600.0,15.4,15.4165,15.4,15.411,35600.0
2006-10-05 14:40:00,28.02,28.04,28.0,28.0,69400.0,15.411,15.422,15.4,15.4,69400.0
2006-10-05 14:50:00,28.0,28.02,28.0,28.02,39400.0,15.4,15.411,15.4,15.411,39400.0
2006-10-05 15:00:00,28.01,28.06,28.01,28.03,64600.0,15.4055,15.433,15.4055,15.4165,64600.0
2006-10-05 15:10:00,28.03,28.05,28.02,28.04,61400.0,15.4165,15.4275,15.411,15.422,61400.0
2006-10-05 15:20:00,28.04,28.08,28.04,28.08,64600.0,15.422,15.444,15.422,15.444,64600.0
2006-10-05 15:30:00,28.08,28.09,28.06,28.06,70200.0,15.444,15.4495,15.433,15.433,70200.0
2006-10-05 15:40:00,28.06,28.06,28.02,28.03,89200.0,15.433,15.433,15.411,15.4165,89200.0
2006-10-05 15:50:00,28.03,28.04,27.98,28.0,233400.0,15.4165,15.422,15.389,15.4,233400.0
2006-10-06 09:30:00,28.0,28.05,27.97,28.0,115600.0,15.4,15.4275,15.3835,15.4,115600.0
2006-10-06 09:40:00,28.0,28.11,28.0,28.05,62000.0,15.4,15.4605,15.4,15.4275,62000.0
2006-10-06 09:50:00,28.05,28.05,27.93,27.98,65600.0,15.4275,15.4275,15.3615,15.389,65600.0
2006-10-06 10:00:00,27.98,27.98,27.86,27.87,62000.0,15.389,15.389,15.323,15.3285,62000.0
2006-10-06 10:10:00,27.87,27.88,27.8,27.81,59200.0,15.3285,15.334,15.29,15.2955,59200.0
2006-10-06 10:20:00,27.81,27.85,27.79,27.81,88200.0,15.2955,15.3175,15.2845,15.2955,88200.0
2006-10-06 10:30:00,27.81,27.85,27.79,27.82,65200.0,15.2955,15.3175,15.2845,15.301,65200.0
2006-10-06 10:40:00,27.83,27.86,27.81,27.85,50600.0,15.3065,15.323,15.2955,15.3175,50600.0
2006-10-06 10:50:00,27.86,27.9,27.85,27.86,64600.0,15.323,15.345,15.3175,15.323,64600.0
2006-10-06 11:00:00,27.86,27.86,27.77,27.78,73000.0,15.323,15.323,15.2735,15.279,73000.0
2006-10-06 11:10:00,27.79,27.81,27.78,27.81,143800.0,15.2845,15.2955,15.279,15.2955,143800.0
2006-10-06 11:20:00,27.81,27.86,27.8,27.85,92400.0,15.2955,15.323,15.29,15.3175,92400.0
2006-10-06 11:30:00,27.86,27.9,27.86,27.86,41200.0,15.323,15.345,15.323,15.323,41200.0
2006-10-06 11:40:00,27.85,27.86,27.77,27.77,176200.0,15.3175,15.323,15.2735,15.2735,176200.0
2006-10-06 11:50:00,27.78,27.78,27.75,27.78,59800.0,15.279,15.279,15.2625,15.279,59800.0
2006-10-06 12:00:00,27.78,27.79,27.76,27.76,41000.0,15.279,15.2845,15.268,15.268,41000.0
2006-10-06 12:10:00,27.77,27.79,27.77,27.78,43000.0,15.2735,15.2845,15.2735,15.279,43000.0
2006-10-06 12:20:00,27.77,27.8,27.77,27.8,42600.0,15.2735,15.29,15.2735,15.29,42600.0
2006-10-06 12:30:00,27.8,27.82,27.78,27.79,67000.0,15.29,15.301,15.279,15.2845,67000.0
2006-10-06 12:40:00,27.79,27.79,27.77,27.78,37000.0,15.2845,15.2845,15.2735,15.279,37000.0
2006-10-06 12:50:00,27.78,27.88,27.78,27.88,61400.0,15.279,15.334,15.279,15.334,61400.0
2006-10-06 13:00:00,27.88,27.88,27.84,27.86,58000.0,15.334,15.334,15.312,15.323,58000.0
2006-10-06 13:10:00,27.86,27.86,27.85,27.86,49800.0,15.323,15.323,15.3175,15.323,49800.0
2006-10-06 13:20:00,27.86,27.86,27.83,27.83,62200.0,15.323,15.323,15.3065,15.3065,62200.0
2006-10-06 13:30:00,27.83,27.83,27.77,27.78,179000.0,15.3065,15.3065,15.2735,15.279,179000.0
2006-10-06 13:40:00,27.78,27.81,27.77,27.81,59200.0,15.279,15.2955,15.2735,15.2955,59200.0
2006-10-06 13:50:00,27.81,27.86,27.8,27.82,54400.0,15.2955,15.323,15.29,15.301,54400.0
2006-10-06 14:00:00,27.82,27.82,27.78,27.8,125600.0,15.301,15.301,15.279,15.29,125600.0
2006-10-06 14:10:00,27.79,27.8,27.76,27.76,31600.0,15.2845,15.29,15.268,15.268,31600.0
2006-10-06 14:20:00,27.77,27.77,27.75,27.75,106800.0,15.2735,15.2735,15.2625,15.2625,106800.0
2006-10-06 14:30:00,27.75,27.78,27.75,27.78,49600.0,15.2625,15.279,15.2625,15.279,49600.0
2006-10-06 14:40:00,27.78,27.8,27.78,27.79,32800.0,15.279,15.29,15.279,15.2845,32800.0
2006-10-06 14:50:00,27.79,27.79,27.77,27.78,59000.0,15.2845,15.2845,15.2735,15.279,59000.0
2006-10-06 15:00:00,27.77,27.77,27.75,27.75,77400.0,15.2735,15.2735,15.2625,15.2625,77400.0
2006-10-06 15:10:00,27.76,27.76,27.75,27.75,117600.0,15.268,15.268,15.2625,15.2625,117600.0
2006-10-06 15:20:00,27.75,27.77,27.74,27.74,120200.0,15.2625,15.2735,15.257,15.257,120200.0
2006-10-06 15:30:00,27.75,27.77,27.74,27.77,130000.0,15.2625,15.2735,15.257,15.2735,130000.0
2006-10-06 15:40:00,27.75,27.79,27.75,27.79,162200.0,15.2625,15.2845,15.2625,15.2845,162200.0
2006-10-06 15:50:00,27.79,27.8,27.76,27.8,167000.0,15.2845,15.29,15.268,15.29,167000.0
2006-10-09 09:30:00,27.75,27.9,27.75,27.81,82400.0,15.2625,15.345,15.2625,15.2955,82400.0
2006-10-09 09:40:00,27.8,27.85,27.78,27.8,132800.0,15.29,15.3175,15.279,15.29,132800.0
2006-10-09 09:50:00,27.8,27.82,27.77,27.77,51000.0,15.29,15.301,15.2735,15.2735,51000.0
2006-10-09 10:00:00,27.77,27.85,27.75,27.79,61000.0,15.2735,15.3175,15.2625,15.2845,61000.0
2006-10-09 10:10:00,27.8,27.86,27.79,27.86,31800.0,15.29,15.323,15.2845,15.323,31800.0
2006-10-09 10:20:00,27.86,27.86,27.8,27.82,29800.0,15.323,15.323,15.29,15.301,29800.0
2006-10-09 10:30:00,27.82,27.83,27.79,27.81,33800.0,15.301,15.3065,15.2845,15.2955,33800.0
2006-10-09 10:40:00,27.79,27.89,27.79,27.86,39000.0,15.2845,15.3395,15.2845,15.323,39000.0
2006-10-09 10:50:00,27.86,27.88,27.84,27.86,51600.0,15.323,15.334,15.312,15.323,51600.0
2006-10-09 11:00:00,27.86,27.92,27.86,27.92,36000.0,15.323,15.356,15.323,15.356,36000.0
2006-10-09 11:10:00,27.93,27.93,27.91,27.92,36400.0,15.3615,15.3615,15.3505,15.356,36400.0
2006-10-09 11:20:00,27.91,27.94,27.91,27.94,80000.0,15.3505,15.367,15.3505,15.367,80000.0
2006-10-09 11:30:00,27.93,27.95,27.93,27.94,39600.0,15.3615,15.3725,15.3615,15.367,39600.0
2006-10-09 11:40:00,27.93,27.94,27.9,27.9,42400.0,15.3615,15.367,15.345,15.345,42400.0
2006-10-09 11:50:00,27.9,27.9,27.84,27.86,80200.0,15.345,15.345,15.312,15.323,80200.0
2006-10-09 12:00:00,27.86,27.91,27.86,27.91,32400.0,15.323,15.3505,15.323,15.3505,32400.0
2006-10-09 12:10:00,27.91,27.97,27.91,27.96,23200.0,15.3505,15.3835,15.3505,15.378,23200.0
2006-10-09 12:20:00,27.97,27.98,27.96,27.97,37200.0,15.3835,15.389,15.378,15.3835,37200.0
2006-10-09 12:30:00,27.97,27.97,27.96,27.97,38400.0,15.3835,15.3835,15.378,15.3835,38400.0
2006-10-09 12:40:00,27.97,27.98,27.97,27.97,36400.0,15.3835,15.389,15.3835,15.3835,36400.0
2006-10-09 12:50:00,27.97,27.97,27.94,27.95,51200.0,15.3835,15.3835,15.367,15.3725,51200.0
2006-10-09 13:00:00,27.95,27.96,27.93,27.96,47400.0,15.3725,15.378,15.3615,15.378,47400.0
2006-10-09 13:10:00,27.96,27.97,27.96,27.97,30200.0,15.378,15.3835,15.378,15.3835,30200.0
2006-10-09 13:20:00,27.97,27.98,27.96,27.98,56400.0,15.3835,15.389,15.378,15.389,56400.0
2006-10-09 13:30:00,27.98,27.99,27.97,27.97,53600.0,15.389,15.3945,15.3835,15.3835,53600.0
2006-10-09 13:40:00,27.98,28.01,27.98,28.01,82400.0,15.389,15.4055,15.389,15.4055,82400.0
2006-10-09 13:50:00,28.02,28.03,27.99,27.99,39200.0,15.411,15.4165,15.3945,15.3945,39200.0
2006-10-09 14:00:00,27.99,28.0,27.97,27.97,33000.0,15.3945,15.4,15.3835,15.3835,33000.0
2006-10-09 14:10:00,27.97,27.97,27.95,27.95,51400.0,15.3835,15.3835,15.3725,15.3725,51400.0
2006-10-09 14:20:00,27.95,27.95,27.93,27.93,71800.0,15.3725,15.3725,15.3615,15.3615,71800.0
2006-10-09 14:30:00,27.94,27.94,27.92,27.93,96000.0,15.367,15.367,15.356,15.3615,96000.0
2006-10-09 14:40:00,27.93,27.93,27.92,27.93,82600.0,15.3615,15.3615,15.356,15.3615,82600.0
2006-10-09 14:50:00,27.93,27.94,27.92,27.92,49000.0,15.3615,15.367,15.356,15.356,49000.0
2006-10-09 15:00:00,27.92,27.93,27.89,27.93,103400.0,15.356,15.3615,15.3395,15.3615,103400.0
2006-10-09 15:10:00,27.93,27.93,27.89,27.89,73400.0,15.3615,15.3615,15.3395,15.3395,73400.0
2006-10-09 15:20:00,27.89,27.91,27.89,27.9,91200.0,15.3395,15.3505,15.3395,15.345,91200.0
2006-10-09 15:30:00,27.9,27.92,27.89,27.9,273200.0,15.345,15.356,15.3395,15.345,273200.0
2006-10-09 15:40:00,27.9,27.91,27.86,27.86,191000.0,15.345,15.3505,15.323,15.323,191000.0
2006-10-09 15:50:00,27.87,27.91,27.85,27.88,205600.0,15.3285,15.3505,15.3175,15.334,205600.0
2006-10-10 09:30:00,27.87,27.89,27.68,27.85,203600.0,15.3285,15.3395,15.224,15.3175,203600.0
2006-10-10 09:40:00,27.85,28.0,27.85,27.94,174200.0,15.3175,15.4,15.3175,15.367,174200.0
2006-10-10 09:50:00,27.92,27.93,27.78,27.86,88600.0,15.356,15.3615,15.279,15.323,88600.0
2006-10-10 10:00:00,27.86,27.9,27.85,27.88,84200.0,15.323,15.345,15.3175,15.334,84200.0
2006-10-10 10:10:00,27.87,27.9,27.82,27.84,83000.0,15.3285,15.345,15.301,15.312,83000.0
2006-10-10 10:20:00,27.84,27.86,27.76,27.78,43000.0,15.312,15.323,15.268,15.279,43000.0
2006-10-10 10:30:00,27.78,27.82,27.77,27.78,34200.0,15.279,15.301,15.2735,15.279,34200.0
2006-10-10 10:40:00,27.78,27.8,27.73,27.74,81800.0,15.279,15.29,15.2515,15.257,81800.0
2006-10-10 10:50:00,27.74,27.83,27.74,27.83,79800.0,15.257,15.3065,15.257,15.3065,79800.0
2006-10-10 11:00:00,27.82,27.83,27.8,27.81,53600.0,15.301,15.3065,15.29,15.2955,53600.0
2006-10-10 11:10:00,27.82,27.82,27.78,27.8,38200.0,15.301,15.301,15.279,15.29,38200.0
2006-10-10 11:20:00,27.81,27.85,27.81,27.81,47600.0,15.2955,15.3175,15.2955,15.2955,47600.0
2006-10-10 11:30:00,27.82,27.85,27.81,27.84,52200.0,15.301,15.3175,15.2955,15.312,52200.0
2006-10-10 11:40:00,27.84,27.88,27.83,27.86,71000.0,15.312,15.334,15.3065,15.323,71000.0
2006-10-10 11:50:00,27.86,27.87,27.82,27.83,77600.0,15.323,15.3285,15.301,15.3065,77600.0
2006-10-10 12:00:00,27.82,27.86,27.81,27.82,137600.0,15.301,15.323,15.2955,15.301,137600.0
2006-10-10 12:10:00,27.82,27.84,27.8,27.82,51400.0,15.301,15.312,15.29,15.301,51400.0
2006-10-10 12:20:00,27.82,27.85,27.8,27.81,71800.0,15.301,15.3175,15.29,15.2955,71800.0
2006-10-10 12:30:00,27.81,27.83,27.8,27.81,111600.0,15.2955,15.3065,15.29,15.2955,111600.0
2006-10-10 12:40:00,27.81,27.82,27.8,27.8,33800.0,15.2955,15.301,15.29,15.29,33800.0
2006-10-10 12:50:00,27.8,27.82,27.8,27.81,30600.0,15.29,15.301,15.29,15.2955,30600.0
2006-10-10 13:00:00,27.82,27.83,27.8,27.81,35800.0,15.301,15.3065,15.29,15.2955,35800.0
2006-10-10 13:10:00,27.81,27.83,27.8,27.82,63000.0,15.2955,15.3065,15.29,15.301,63000.0
2006-10-10 13:20:00,27.82,27.84,27.82,27.83,77800.0,15.301,15.312,15.301,15.3065,77800.0
2006-10-10 13:30:00,27.83,27.85,27.82,27.83,48600.0,15.3065,15.3175,15.301,15.3065,48600.0
2006-10-10 13:40:00,27.83,27.86,27.82,27.85,37800.0,15.3065,15.323,15.301,15.3175,37800.0
2006-10-10 13:50:00,27.85,27.86,27.83,27.85,49200.0,15.3175,15.323,15.3065,15.3175,49200.0
2006-10-10 14:00:00,27.85,27.88,27.85,27.88,48200.0,15.3175,15.334,15.3175,15.334,48200.0
2006-10-10 14:10:00,27.88,27.88,27.85,27.87,46000.0,15.334,15.334,15.3175,15.3285,46000.0
2006-10-10 14:20:00,27.86,27.89,27.86,27.89,90400.0,15.323,15.3395,15.323,15.3395,90400.0
2006-10-10 14:30:00,27.89,27.91,27.89,27.89,50400.0,15.3395,15.3505,15.3395,15.3395,50400.0
2006-10-10 14:40:00,27.89,27.93,27.89,27.93,68200.0,15.3395,15.3615,15.3395,15.3615,68200.0
2006-10-10 14:50:00,27.93,27.97,27.93,27.96,98400.0,15.3615,15.3835,15.3615,15.378,98400.0
2006-10-10 15:00:00,27.96,27.99,27.95,27.95,112400.0,15.378,15.3945,15.3725,15.3725,112400.0
2006-10-10 15:10:00,27.95,27.96,27.92,27.93,43200.0,15.3725,15.378,15.356,15.3615,43200.0
2006-10-10 15:20:00,27.92,27.95,27.92,27.95,71600.0,15.356,15.3725,15.356,15.3725,71600.0
2006-10-10 15:30:00,27.95,27.95,27.9,27.9,53400.0,15.3725,15.3725,15.345,15.345,53400.0
2006-10-10 15:40:00,27.9,27.95,27.9,27.93,79600.0,15.345,15.3725,15.345,15.3615,79600.0
2006-10-10 15:50:00,27.93,27.93,27.88,27.89,247400.0,15.3615,15.3615,15.334,15.3395,247400.0
2006-10-11 09:30:00,27.78,27.9,27.77,27.9,82600.0,15.279,15.345,15.2735,15.345,82600.0
2006-10-11 09:40:00,27.9,27.91,27.78,27.84,44800.0,15.345,15.3505,15.279,15.312,44800.0
2006-10-11 09:50:00,27.85,27.85,27.7,27.7,81400.0,15.3175,15.3175,15.235,15.235,81400.0
2006-10-11 10:00:00,27.69,27.77,27.69,27.76,127600.0,15.2295,15.2735,15.2295,15.268,127600.0
2006-10-11 10:10:00,27.77,27.8,27.71,27.79,67600.0,15.2735,15.29,15.2405,15.2845,67600.0
2006-10-11 10:20:00,27.79,27.79,27.73,27.78,41000.0,15.2845,15.2845,15.2515,15.279,41000.0
2006-10-11 10:30:00,27.78,27.82,27.78,27.78,105200.0,15.279,15.301,15.279,15.279,105200.0
2006-10-11 10:40:00,27.79,27.8,27.78,27.78,45000.0,15.2845,15.29,15.279,15.279,45000.0
2006-10-11 10:50:00,27.79,27.8,27.77,27.78,64000.0,15.2845,15.29,15.2735,15.279,64000.0
2006-10-11 11:00:00,27.78,27.79,27.77,27.77,45200.0,15.279,15.2845,15.2735,15.2735,45200.0
2006-10-11 11:10:00,27.77,27.78,27.72,27.76,127200.0,15.2735,15.279,15.246,15.268,127200.0
2006-10-11 11:20:00,27.76,27.77,27.73,27.73,67200.0,15.268,15.2735,15.2515,15.2515,67200.0
2006-10-11 11:30:00,27.73,27.74,27.68,27.74,111600.0,15.2515,15.257,15.224,15.257,111600.0
2006-10-11 11:40:00,27.74,27.79,27.74,27.78,47800.0,15.257,15.2845,15.257,15.279,47800.0
2006-10-11 11:50:00,27.78,27.81,27.75,27.77,53600.0,15.279,15.2955,15.2625,15.2735,53600.0
2006-10-11 12:00:00,27.77,27.77,27.74,27.75,65600.0,15.2735,15.2735,15.257,15.2625,65600.0
2006-10-11 12:10:00,27.75,27.77,27.75,27.75,43600.0,15.2625,15.2735,15.2625,15.2625,43600.0
2006-10-11 12:20:00,27.76,27.76,27.74,27.75,33200.0,15.268,15.268,15.257,15.2625,33200.0
2006-10-11 12:30:00,27.74,27.75,27.73,27.74,53800.0,15.257,15.2625,15.2515,15.257,53800.0
2006-10-11 12:40:00,27.75,27.75,27.73,27.75,75200.0,15.2625,15.2625,15.2515,15.2625,75200.0
2006-10-11 12:50:00,27.75,27.75,27.73,27.73,57800.0,15.2625,15.2625,15.2515,15.2515,57800.0
2006-10-11 13:00:00,27.73,27.76,27.71,27.75,80000.0,15.2515,15.268,15.2405,15.2625,80000.0
2006-10-11 13:10:00,27.75,27.76,27.68,27.69,119600.0,15.2625,15.268,15.224,15.2295,119600.0
2006-10-11 13:20:00,27.69,27.73,27.68,27.69,69000.0,15.2295,15.2515,15.224,15.2295,69000.0
2006-10-11 13:30:00,27.68,27.73,27.67,27.68,102000.0,15.224,15.2515,15.2185,15.224,102000.0
2006-10-11 13:40:00,27.7,27.72,27.66,27.68,120400.0,15.235,15.246,15.213,15.224,120400.0
2006-10-11 13:50:00,27.68,27.7,27.66,27.7,50800.0,15.224,15.235,15.213,15.235,50800.0
2006-10-11 14:00:00,27.7,27.71,27.64,27.7,116200.0,15.235,15.2405,15.202,15.235,116200.0
2006-10-11 14:10:00,27.7,27.7,27.61,27.65,96800.0,15.235,15.235,15.1855,15.2075,96800.0
2006-10-11 14:20:00,27.66,27.67,27.6,27.64,73800.0,15.213,15.2185,15.18,15.202,73800.0
2006-10-11 14:30:00,27.64,27.65,27.6,27.61,59200.0,15.202,15.2075,15.18,15.1855,59200.0
2006-10-11 14:40:00,27.62,27.62,27.56,27.57,74800.0,15.191,15.191,15.158,15.1635,74800.0
2006-10-11 14:50:00,27.57,27.66,27.54,27.61,132000.0,15.1635,15.213,15.147,15.1855,132000.0
2006-10-11 15:00:00,27.62,27.62,27.56,27.6,127600.0,15.191,15.191,15.158,15.18,127600.0
2006-10-11 15:10:00,27.6,27.67,27.6,27.66,117000.0,15.18,15.2185,15.18,15.213,117000.0
2006-10-11 15:20:00,27.67,27.7,27.66,27.67,71000.0,15.2185,15.235,15.213,15.2185,71000.0
2006-10-11 15:30:00,27.67,27.7,27.67,27.68,116200.0,15.2185,15.235,15.2185,15.224,116200.0
2006-10-11 15:40:00,27.69,27.7,27.66,27.68,87400.0,15.2295,15.235,15.213,15.224,87400.0
2006-10-11 15:50:00,27.7,27.7,27.68,27.69,93600.0,15.235,15.235,15.224,15.2295,93600.0
2006-10-12 09:30:00,27.71,27.72,27.61,27.63,78600.0,15.2405,15.246,15.1855,15.1965,78600.0
2006-10-12 09:40:00,27.62,27.7,27.56,27.65,125200.0,15.191,15.235,15.158,15.2075,125200.0
2006-10-12 09:50:00,27.65,27.68,27.61,27.61,87200.0,15.2075,15.224,15.1855,15.1855,87200.0
2006-10-12 10:00:00,27.61,27.72,27.61,27.66,95200.0,15.1855,15.246,15.1855,15.213,95200.0
2006-10-12 10:10:00,27.66,27.68,27.64,27.66,80200.0,15.213,15.224,15.202,15.213,80200.0
2006-10-12 10:20:00,27.66,27.7,27.65,27.67,59200.0,15.213,15.235,15.2075,15.2185,59200.0
2006-10-12 10:30:00,27.65,27.66,27.63,27.64,79200.0,15.2075,15.213,15.1965,15.202,79200.0
2006-10-12 10:40:00,27.64,27.66,27.61,27.61,62000.0,15.202,15.213,15.1855,15.1855,62000.0
2006-10-12 10:50:00,27.61,27.65,27.61,27.64,83800.0,15.1855,15.2075,15.1855,15.202,83800.0
2006-10-12 11:00:00,27.64,27.65,27.61,27.63,75000.0,15.202,15.2075,15.1855,15.1965,75000.0
2006-10-12 11:10:00,27.62,27.67,27.62,27.67,136800.0,15.191,15.2185,15.191,15.2185,136800.0
2006-10-12 11:20:00,27.67,27.68,27.64,27.68,80200.0,15.2185,15.224,15.202,15.224,80200.0
2006-10-12 11:30:00,27.67,27.67,27.64,27.67,52400.0,15.2185,15.2185,15.202,15.2185,52400.0
2006-10-12 11:40:00,27.66,27.68,27.66,27.66,54400.0,15.213,15.224,15.213,15.213,54400.0
2006-10-12 11:50:00,27.66,27.67,27.65,27.65,76800.0,15.213,15.2185,15.2075,15.2075,76800.0
2006-10-12 12:00:00,27.65,27.66,27.64,27.65,53600.0,15.2075,15.213,15.202,15.2075,53600.0
2006-10-12 12:10:00,27.66,27.66,27.62,27.66,64800.0,15.213,15.213,15.191,15.213,64800.0
2006-10-12 12:20:00,27.66,27.7,27.65,27.68,100000.0,15.213,15.235,15.2075,15.224,100000.0
2006-10-12 12:30:00,27.68,27.7,27.67,27.67,39400.0,15.224,15.235,15.2185,15.2185,39400.0
2006-10-12 12:40:00,27.67,27.7,27.66,27.66,62200.0,15.2185,15.235,15.213,15.213,62200.0
2006-10-12 12:50:00,27.66,27.67,27.64,27.64,49400.0,15.213,15.2185,15.202,15.202,49400.0
2006-10-12 13:00:00,27.64,27.66,27.61,27.66,95400.0,15.202,15.213,15.1855,15.213,95400.0
2006-10-12 13:10:00,27.66,27.66,27.64,27.64,91000.0,15.213,15.213,15.202,15.202,91000.0
2006-10-12 13:20:00,27.65,27.65,27.61,27.61,56600.0,15.2075,15.2075,15.1855,15.1855,56600.0
2006-10-12 13:30:00,27.61,27.61,27.58,27.58,76000.0,15.1855,15.1855,15.169,15.169,76000.0
2006-10-12 13:40:00,27.58,27.62,27.57,27.62,72800.0,15.169,15.191,15.1635,15.191,72800.0
2006-10-12 13:50:00,27.61,27.66,27.61,27.65,43800.0,15.1855,15.213,15.1855,15.2075,43800.0
2006-10-12 14:00:00,27.65,27.66,27.64,27.65,78600.0,15.2075,15.213,15.202,15.2075,78600.0
2006-10-12 14:10:00,27.65,27.68,27.65,27.68,59200.0,15.2075,15.224,15.2075,15.224,59200.0
2006-10-12 14:20:00,27.68,27.68,27.64,27.65,76600.0,15.224,15.224,15.202,15.2075,76600.0
2006-10-12 14:30:00,27.64,27.65,27.6,27.64,85000.0,15.202,15.2075,15.18,15.202,85000.0
2006-10-12 14:40:00,27.63,27.64,27.6,27.6,88800.0,15.1965,15.202,15.18,15.18,88800.0
2006-10-12 14:50:00,27.59,27.6,27.56,27.6,239400.0,15.1745,15.18,15.158,15.18,239400.0
2006-10-12 15:00:00,27.6,27.65,27.59,27.65,209000.0,15.18,15.2075,15.1745,15.2075,209000.0
2006-10-12 15:10:00,27.64,27.65,27.64,27.65,89600.0,15.202,15.2075,15.202,15.2075,89600.0
2006-10-12 15:20:00,27.65,27.68,27.58,27.66,214800.0,15.2075,15.224,15.169,15.213,214800.0
2006-10-12 15:30:00,27.66,27.67,27.64,27.64,83000.0,15.213,15.2185,15.202,15.202,83000.0
2006-10-12 15:40:00,27.64,27.64,27.62,27.62,312000.0,15.202,15.202,15.191,15.191,312000.0
2006-10-12 15:50:00,27.62,27.64,27.62,27.63,172400.0,15.191,15.202,15.191,15.1965,172400.0
2006-10-13 09:30:00,27.64,27.64,27.55,27.59,57400.0,15.202,15.202,15.1525,15.1745,57400.0
2006-10-13 09:40:00,27.59,27.65,27.56,27.6,115800.0,15.1745,15.2075,15.158,15.18,115800.0
2006-10-13 09:50:00,27.58,27.59,27.48,27.5,109000.0,15.169,15.1745,15.114,15.125,109000.0
2006-10-13 10:00:00,27.5,27.57,27.5,27.5,74200.0,15.125,15.1635,15.125,15.125,74200.0
2006-10-13 10:10:00,27.5,27.5,27.45,27.5,122800.0,15.125,15.125,15.0975,15.125,122800.0
2006-10-13 10:20:00,27.48,27.5,27.48,27.49,81200.0,15.114,15.125,15.114,15.1195,81200.0
2006-10-13 10:30:00,27.48,27.52,27.47,27.49,98000.0,15.114,15.136,15.1085,15.1195,98000.0
2006-10-13 10:40:00,27.5,27.5,27.45,27.46,77600.0,15.125,15.125,15.0975,15.103,77600.0
2006-10-13 10:50:00,27.44,27.45,27.4,27.41,94800.0,15.092,15.0975,15.07,15.0755,94800.0
2006-10-13 11:00:00,27.42,27.42,27.37,27.39,87400.0,15.081,15.081,15.0535,15.0645,87400.0
2006-10-13 11:10:00,27.4,27.4,27.37,27.38,78400.0,15.07,15.07,15.0535,15.059,78400.0
2006-10-13 11:20:00,27.37,27.39,27.35,27.39,122600.0,15.0535,15.0645,15.0425,15.0645,122600.0
2006-10-13 11:30:00,27.39,27.4,27.37,27.39,98800.0,15.0645,15.07,15.0535,15.0645,98800.0
2006-10-13 11:40:00,27.39,27.41,27.38,27.4,56800.0,15.0645,15.0755,15.059,15.07,56800.0
2006-10-13 11:50:00,27.41,27.42,27.4,27.4,48400.0,15.0755,15.081,15.07,15.07,48400.0
2006-10-13 12:00:00,27.4,27.41,27.39,27.4,57800.0,15.07,15.0755,15.0645,15.07,57800.0
2006-10-13 12:10:00,27.4,27.43,27.39,27.42,69400.0,15.07,15.0865,15.0645,15.081,69400.0
2006-10-13 12:20:00,27.42,27.44,27.4,27.44,132000.0,15.081,15.092,15.07,15.092,132000.0
2006-10-13 12:30:00,27.43,27.45,27.43,27.43,74600.0,15.0865,15.0975,15.0865,15.0865,74600.0
2006-10-13 12:40:00,27.43,27.43,27.41,27.43,68600.0,15.0865,15.0865,15.0755,15.0865,68600.0
2006-10-13 12:50:00,27.43,27.43,27.4,27.42,45200.0,15.0865,15.0865,15.07,15.081,45200.0
2006-10-13 13:00:00,27.41,27.42,27.38,27.39,31400.0,15.0755,15.081,15.059,15.0645,31400.0
2006-10-13 13:10:00,27.39,27.39,27.38,27.39,45200.0,15.0645,15.0645,15.059,15.0645,45200.0
2006-10-13 13:20:00,27.39,27.42,27.38,27.41,50400.0,15.0645,15.081,15.059,15.0755,50400.0
2006-10-13 13:30:00,27.41,27.41,27.39,27.4,78000.0,15.0755,15.0755,15.0645,15.07,78000.0
2006-10-13 13:40:00,27.4,27.42,27.4,27.4,67000.0,15.07,15.081,15.07,15.07,67000.0
2006-10-13 13:50:00,27.4,27.42,27.39,27.4,63400.0,15.07,15.081,15.0645,15.07,63400.0
2006-10-13 14:00:00,27.4,27.46,27.4,27.45,56800.0,15.07,15.103,15.07,15.0975,56800.0
2006-10-13 14:10:00,27.46,27.47,27.45,27.46,43800.0,15.103,15.1085,15.0975,15.103,43800.0
2006-10-13 14:20:00,27.46,27.47,27.45,27.45,52200.0,15.103,15.1085,15.0975,15.0975,52200.0
2006-10-13 14:30:00,27.44,27.47,27.43,27.45,44200.0,15.092,15.1085,15.0865,15.0975,44200.0
2006-10-13 14:40:00,27.45,27.46,27.45,27.45,99200.0,15.0975,15.103,15.0975,15.0975,99200.0
2006-10-13 14:50:00,27.45,27.46,27.43,27.43,55400.0,15.0975,15.103,15.0865,15.0865,55400.0
2006-10-13 15:00:00,27.43,27.44,27.41,27.43,63000.0,15.0865,15.092,15.0755,15.0865,63000.0
2006-10-13 15:10:00,27.43,27.47,27.42,27.47,58400.0,15.0865,15.1085,15.081,15.1085,58400.0
2006-10-13 15:20:00,27.47,27.5,27.47,27.49,66600.0,15.1085,15.125,15.1085,15.1195,66600.0
2006-10-13 15:30:00,27.49,27.52,27.49,27.5,90600.0,15.1195,15.136,15.1195,15.125,90600.0
2006-10-13 15:40:00,27.5,27.55,27.5,27.54,100200.0,15.125,15.1525,15.125,15.147,100200.0
2006-10-13 15:50:00,27.54,27.55,27.52,27.53,171600.0,15.147,15.1525,15.136,15.1415,171600.0
2006-10-16 09:30:00,27.48,27.52,27.4,27.48,115600.0,15.114,15.136,15.07,15.114,115600.0
2006-10-16 09:40:00,27.48,27.49,27.39,27.45,75800.0,15.114,15.1195,15.0645,15.0975,75800.0
2006-10-16 09:50:00,27.46,27.5,27.42,27.47,86200.0,15.103,15.125,15.081,15.1085,86200.0
2006-10-16 10:00:00,27.47,27.47,27.43,27.46,50600.0,15.1085,15.1085,15.0865,15.103,50600.0
2006-10-16 10:10:00,27.45,27.46,27.42,27.43,25000.0,15.0975,15.103,15.081,15.0865,25000.0
2006-10-16 10:20:00,27.42,27.43,27.4,27.41,42400.0,15.081,15.0865,15.07,15.0755,42400.0
2006-10-16 10:30:00,27.41,27.48,27.41,27.46,80200.0,15.0755,15.114,15.0755,15.103,80200.0
2006-10-16 10:40:00,27.46,27.47,27.45,27.45,33600.0,15.103,15.1085,15.0975,15.0975,33600.0
2006-10-16 10:50:00,27.45,27.46,27.44,27.45,25800.0,15.0975,15.103,15.092,15.0975,25800.0
2006-10-16 11:00:00,27.45,27.46,27.43,27.45,55200.0,15.0975,15.103,15.0865,15.0975,55200.0
2006-10-16 11:10:00,27.45,27.49,27.45,27.48,40600.0,15.0975,15.1195,15.0975,15.114,40600.0
2006-10-16 11:20:00,27.48,27.48,27.45,27.48,78000.0,15.114,15.114,15.0975,15.114,78000.0
2006-10-16 11:30:00,27.47,27.48,27.46,27.47,16200.0,15.1085,15.114,15.103,15.1085,16200.0
2006-10-16 11:40:00,27.47,27.49,27.46,27.49,39400.0,15.1085,15.1195,15.103,15.1195,39400.0
2006-10-16 11:50:00,27.48,27.5,27.48,27.5,27400.0,15.114,15.125,15.114,15.125,27400.0
2006-10-16 12:00:00,27.5,27.53,27.49,27.52,33400.0,15.125,15.1415,15.1195,15.136,33400.0
2006-10-16 12:10:00,27.52,27.53,27.51,27.52,35800.0,15.136,15.1415,15.1305,15.136,35800.0
2006-10-16 12:20:00,27.52,27.54,27.52,27.53,23600.0,15.136,15.147,15.136,15.1415,23600.0
2006-10-16 12:30:00,27.53,27.55,27.53,27.55,22000.0,15.1415,15.1525,15.1415,15.1525,22000.0
2006-10-16 12:40:00,27.55,27.56,27.54,27.56,37200.0,15.1525,15.158,15.147,15.158,37200.0
2006-10-16 12:50:00,27.56,27.57,27.56,27.56,32000.0,15.158,15.1635,15.158,15.158,32000.0
2006-10-16 13:00:00,27.57,27.58,27.57,27.58,62600.0,15.1635,15.169,15.1635,15.169,62600.0
2006-10-16 13:10:00,27.58,27.58,27.57,27.58,35600.0,15.169,15.169,15.1635,15.169,35600.0
2006-10-16 13:20:00,27.58,27.63,27.58,27.62,51800.0,15.169,15.1965,15.169,15.191,51800.0
2006-10-16 13:30:00,27.63,27.64,27.61,27.63,67600.0,15.1965,15.202,15.1855,15.1965,67600.0
2006-10-16 13:40:00,27.63,27.64,27.61,27.64,40800.0,15.1965,15.202,15.1855,15.202,40800.0
2006-10-16 13:50:00,27.63,27.64,27.62,27.63,41800.0,15.1965,15.202,15.191,15.1965,41800.0
2006-10-16 14:00:00,27.63,27.64,27.61,27.63,31400.0,15.1965,15.202,15.1855,15.1965,31400.0
2006-10-16 14:10:00,27.63,27.65,27.61,27.64,50200.0,15.1965,15.2075,15.1855,15.202,50200.0
2006-10-16 14:20:00,27.64,27.65,27.63,27.64,71200.0,15.202,15.2075,15.1965,15.202,71200.0
2006-10-16 14:30:00,27.65,27.66,27.63,27.64,68000.0,15.2075,15.213,15.1965,15.202,68000.0
2006-10-16 14:40:00,27.64,27.65,27.63,27.64,76200.0,15.202,15.2075,15.1965,15.202,76200.0
2006-10-16 14:50:00,27.64,27.66,27.63,27.65,99800.0,15.202,15.213,15.1965,15.2075,99800.0
2006-10-16 15:00:00,27.65,27.66,27.63,27.65,97200.0,15.2075,15.213,15.1965,15.2075,97200.0
2006-10-16 15:10:00,27.64,27.67,27.64,27.66,106600.0,15.202,15.2185,15.202,15.213,106600.0
2006-10-16 15:20:00,27.66,27.67,27.63,27.65,92600.0,15.213,15.2185,15.1965,15.2075,92600.0
2006-10-16 15:30:00,27.65,27.66,27.63,27.65,46400.0,15.2075,15.213,15.1965,15.2075,46400.0
2006-10-16 15:40:00,27.66,27.67,27.65,27.66,72000.0,15.213,15.2185,15.2075,15.213,72000.0
2006-10-16 15:50:00,27.66,27.67,27.64,27.67,127600.0,15.213,15.2185,15.202,15.2185,127600.0
2006-10-17 09:30:00,27.58,27.69,27.57,27.68,80600.0,15.169,15.2295,15.1635,15.224,80600.0
2006-10-17 09:40:00,27.66,27.85,27.66,27.84,125000.0,15.213,15.3175,15.213,15.312,125000.0
2006-10-17 09:50:00,27.84,27.86,27.72,27.72,68800.0,15.312,15.323,15.246,15.246,68800.0
2006-10-17 10:00:00,27.73,27.74,27.7,27.73,54800.0,15.2515,15.257,15.235,15.2515,54800.0
2006-10-17 10:10:00,27.71,27.77,27.69,27.75,77400.0,15.2405,15.2735,15.2295,15.2625,77400.0
2006-10-17 10:20:00,27.77,27.82,27.75,27.79,63400.0,15.2735,15.301,15.2625,15.2845,63400.0
2006-10-17 10:30:00,27.79,27.79,27.72,27.75,41000.0,15.2845,15.2845,15.246,15.2625,41000.0
2006-10-17 10:40:00,27.76,27.83,27.75,27.81,106800.0,15.268,15.3065,15.2625,15.2955,106800.0
2006-10-17 10:50:00,27.81,27.81,27.75,27.77,48800.0,15.2955,15.2955,15.2625,15.2735,48800.0
2006-10-17 11:00:00,27.76,27.79,27.73,27.74,65400.0,15.268,15.2845,15.2515,15.257,65400.0
2006-10-17 11:10:00,27.74,27.74,27.67,27.67,73200.0,15.257,15.257,15.2185,15.2185,73200.0
2006-10-17 11:20:00,27.67,27.67,27.64,27.66,98600.0,15.2185,15.2185,15.202,15.213,98600.0
2006-10-17 11:30:00,27.66,27.66,27.63,27.64,50000.0,15.213,15.213,15.1965,15.202,50000.0
2006-10-17 11:40:00,27.65,27.67,27.64,27.67,30600.0,15.2075,15.2185,15.202,15.2185,30600.0
2006-10-17 11:50:00,27.67,27.71,27.67,27.68,50200.0,15.2185,15.2405,15.2185,15.224,50200.0
2006-10-17 12:00:00,27.68,27.72,27.67,27.69,80000.0,15.224,15.246,15.2185,15.2295,80000.0
2006-10-17 12:10:00,27.68,27.71,27.68,27.71,53400.0,15.224,15.2405,15.224,15.2405,53400.0
2006-10-17 12:20:00,27.72,27.74,27.68,27.72,38200.0,15.246,15.257,15.224,15.246,38200.0
2006-10-17 12:30:00,27.73,27.74,27.71,27.72,47200.0,15.2515,15.257,15.2405,15.246,47200.0
2006-10-17 12:40:00,27.72,27.75,27.7,27.75,77200.0,15.246,15.2625,15.235,15.2625,77200.0
2006-10-17 12:50:00,27.75,27.77,27.74,27.74,32000.0,15.2625,15.2735,15.257,15.257,32000.0
2006-10-17 13:00:00,27.74,27.78,27.73,27.78,55400.0,15.257,15.279,15.2515,15.279,55400.0
2006-10-17 13:10:00,27.78,27.78,27.73,27.73,36400.0,15.279,15.279,15.2515,15.2515,36400.0
2006-10-17 13:20:00,27.73,27.73,27.7,27.72,39000.0,15.2515,15.2515,15.235,15.246,39000.0
2006-10-17 13:30:00,27.72,27.72,27.68,27.7,64400.0,15.246,15.246,15.224,15.235,64400.0
2006-10-17 13:40:00,27.71,27.75,27.71,27.75,45800.0,15.2405,15.2625,15.2405,15.2625,45800.0
2006-10-17 13:50:00,27.75,27.77,27.73,27.73,121400.0,15.2625,15.2735,15.2515,15.2515,121400.0
2006-10-17 14:00:00,27.73,27.75,27.72,27.75,41600.0,15.2515,15.2625,15.246,15.2625,41600.0
2006-10-17 14:10:00,27.73,27.75,27.71,27.71,40400.0,15.2515,15.2625,15.2405,15.2405,40400.0
2006-10-17 14:20:00,27.71,27.78,27.7,27.76,87600.0,15.2405,15.279,15.235,15.268,87600.0
2006-10-17 14:30:00,27.75,27.78,27.75,27.77,45800.0,15.2625,15.279,15.2625,15.2735,45800.0
2006-10-17 14:40:00,27.75,27.76,27.71,27.73,89200.0,15.2625,15.268,15.2405,15.2515,89200.0
2006-10-17 14:50:00,27.73,27.81,27.73,27.75,60000.0,15.2515,15.2955,15.2515,15.2625,60000.0
2006-10-17 15:00:00,27.75,27.78,27.74,27.78,111400.0,15.2625,15.279,15.257,15.279,111400.0
2006-10-17 15:10:00,27.78,27.82,27.77,27.8,111400.0,15.279,15.301,15.2735,15.29,111400.0
2006-10-17 15:20:00,27.8,27.86,27.79,27.84,109400.0,15.29,15.323,15.2845,15.312,109400.0
2006-10-17 15:30:00,27.84,27.84,27.82,27.83,160200.0,15.312,15.312,15.301,15.3065,160200.0
2006-10-17 15:40:00,27.83,27.91,27.83,27.89,244400.0,15.3065,15.3505,15.3065,15.3395,244400.0
2006-10-17 15:50:00,27.89,27.91,27.86,27.91,381200.0,15.3395,15.3505,15.323,15.3505,381200.0
2006-10-18 09:30:00,27.95,28.08,27.93,28.07,102800.0,15.3725,15.444,15.3615,15.4385,102800.0
2006-10-18 09:40:00,28.08,28.1,28.0,28.1,111000.0,15.444,15.455,15.4,15.455,111000.0
2006-10-18 09:50:00,28.1,28.18,28.1,28.13,152800.0,15.455,15.499,15.455,15.4715,152800.0
2006-10-18 10:00:00,28.11,28.2,28.08,28.17,133600.0,15.4605,15.51,15.444,15.4935,133600.0
2006-10-18 10:10:00,28.2,28.29,28.08,28.09,230000.0,15.51,15.5595,15.444,15.4495,230000.0
2006-10-18 10:20:00,28.09,28.12,28.04,28.07,84800.0,15.4495,15.466,15.422,15.4385,84800.0
2006-10-18 10:30:00,28.07,28.12,28.04,28.08,123800.0,15.4385,15.466,15.422,15.444,123800.0
2006-10-18 10:40:00,28.08,28.09,28.01,28.03,135600.0,15.444,15.4495,15.4055,15.4165,135600.0
2006-10-18 10:50:00,28.05,28.06,28.0,28.01,181600.0,15.4275,15.433,15.4,15.4055,181600.0
2006-10-18 11:00:00,28.02,28.04,28.0,28.02,103400.0,15.411,15.422,15.4,15.411,103400.0
2006-10-18 11:10:00,28.02,28.03,28.02,28.02,50400.0,15.411,15.4165,15.411,15.411,50400.0
2006-10-18 11:20:00,28.02,28.07,28.02,28.04,66000.0,15.411,15.4385,15.411,15.422,66000.0
2006-10-18 11:30:00,28.04,28.05,28.0,28.01,99400.0,15.422,15.4275,15.4,15.4055,99400.0
2006-10-18 11:40:00,28.01,28.05,28.0,28.04,69200.0,15.4055,15.4275,15.4,15.422,69200.0
2006-10-18 11:50:00,28.04,28.05,28.01,28.01,47000.0,15.422,15.4275,15.4055,15.4055,47000.0
2006-10-18 12:00:00,28.02,28.04,28.01,28.04,65600.0,15.411,15.422,15.4055,15.422,65600.0
2006-10-18 12:10:00,28.04,28.06,28.03,28.04,38800.0,15.422,15.433,15.4165,15.422,38800.0
2006-10-18 12:20:00,28.04,28.05,28.01,28.03,112400.0,15.422,15.4275,15.4055,15.4165,112400.0
2006-10-18 12:30:00,28.03,28.04,28.01,28.01,35600.0,15.4165,15.422,15.4055,15.4055,35600.0
2006-10-18 12:40:00,28.01,28.02,28.0,28.01,38400.0,15.4055,15.411,15.4,15.4055,38400.0
2006-10-18 12:50:00,28.0,28.0,27.98,27.99,51400.0,15.4,15.4,15.389,15.3945,51400.0
2006-10-18 13:00:00,27.99,27.99,27.98,27.99,68000.0,15.3945,15.3945,15.389,15.3945,68000.0
2006-10-18 13:10:00,27.98,28.0,27.97,27.97,63200.0,15.389,15.4,15.3835,15.3835,63200.0
2006-10-18 13:20:00,27.98,27.98,27.91,27.91,56800.0,15.389,15.389,15.3505,15.3505,56800.0
2006-10-18 13:30:00,27.91,27.93,27.91,27.91,44800.0,15.3505,15.3615,15.3505,15.3505,44800.0
2006-10-18 13:40:00,27.91,27.93,27.9,27.9,41600.0,15.3505,15.3615,15.345,15.345,41600.0
2006-10-18 13:50:00,27.9,27.98,27.9,27.98,53800.0,15.345,15.389,15.345,15.389,53800.0
2006-10-18 14:00:00,27.98,28.01,27.97,28.0,38400.0,15.389,15.4055,15.3835,15.4,38400.0
2006-10-18 14:10:00,28.0,28.03,27.99,28.03,54800.0,15.4,15.4165,15.3945,15.4165,54800.0
2006-10-18 14:20:00,28.02,28.07,28.02,28.05,66400.0,15.411,15.4385,15.411,15.4275,66400.0
2006-10-18 14:30:00,28.04,28.08,28.04,28.05,79000.0,15.422,15.444,15.422,15.4275,79000.0
2006-10-18 14:40:00,28.05,28.05,28.02,28.04,63000.0,15.4275,15.4275,15.411,15.422,63000.0
2006-10-18 14:50:00,28.04,28.04,27.99,28.0,53000.0,15.422,15.422,15.3945,15.4,53000.0
2006-10-18 15:00:00,28.0,28.0,27.97,27.99,75000.0,15.4,15.4,15.3835,15.3945,75000.0
2006-10-18 15:10:00,27.99,28.0,27.98,27.99,91000.0,15.3945,15.4,15.389,15.3945,91000.0
2006-10-18 15:20:00,27.99,28.01,27.98,27.98,56200.0,15.3945,15.4055,15.389,15.389,56200.0
2006-10-18 15:30:00,27.98,28.0,27.98,27.99,77000.0,15.389,15.4,15.389,15.3945,77000.0
2006-10-18 15:40:00,28.0,28.01,27.99,27.99,81800.0,15.4,15.4055,15.3945,15.3945,81800.0
2006-10-18 15:50:00,27.99,28.0,27.98,27.99,101000.0,15.3945,15.4,15.389,15.3945,101000.0
2006-10-19 09:30:00,27.85,27.98,27.85,27.88,80800.0,15.3175,15.389,15.3175,15.334,80800.0
2006-10-19 09:40:00,27.88,27.88,27.81,27.83,43200.0,15.334,15.334,15.2955,15.3065,43200.0
2006-10-19 09:50:00,27.83,27.86,27.82,27.85,39200.0,15.3065,15.323,15.301,15.3175,39200.0
2006-10-19 10:00:00,27.86,27.88,27.83,27.88,70800.0,15.323,15.334,15.3065,15.334,70800.0
2006-10-19 10:10:00,27.88,27.93,27.88,27.91,106200.0,15.334,15.3615,15.334,15.3505,106200.0
2006-10-19 10:20:00,27.91,27.93,27.88,27.89,36600.0,15.3505,15.3615,15.334,15.3395,36600.0
2006-10-19 10:30:00,27.89,27.95,27.89,27.93,81400.0,15.3395,15.3725,15.3395,15.3615,81400.0
2006-10-19 10:40:00,27.93,27.93,27.9,27.93,84200.0,15.3615,15.3615,15.345,15.3615,84200.0
2006-10-19 10:50:00,27.93,27.95,27.92,27.92,40800.0,15.3615,15.3725,15.356,15.356,40800.0
2006-10-19 11:00:00,27.93,27.93,27.89,27.91,52400.0,15.3615,15.3615,15.3395,15.3505,52400.0
2006-10-19 11:10:00,27.9,27.91,27.89,27.9,30800.0,15.345,15.3505,15.3395,15.345,30800.0
2006-10-19 11:20:00,27.91,27.92,27.89,27.9,38600.0,15.3505,15.356,15.3395,15.345,38600.0
2006-10-19 11:30:00,27.89,27.9,27.86,27.86,69000.0,15.3395,15.345,15.323,15.323,69000.0
2006-10-19 11:40:00,27.86,27.89,27.85,27.88,41200.0,15.323,15.3395,15.3175,15.334,41200.0
2006-10-19 11:50:00,27.88,27.88,27.85,27.85,38400.0,15.334,15.334,15.3175,15.3175,38400.0
2006-10-19 12:00:00,27.84,27.85,27.8,27.84,62200.0,15.312,15.3175,15.29,15.312,62200.0
2006-10-19 12:10:00,27.85,27.86,27.82,27.82,63200.0,15.3175,15.323,15.301,15.301,63200.0
2006-10-19 12:20:00,27.83,27.84,27.81,27.84,61800.0,15.3065,15.312,15.2955,15.312,61800.0
2006-10-19 12:30:00,27.84,27.86,27.83,27.86,101200.0,15.312,15.323,15.3065,15.323,101200.0
2006-10-19 12:40:00,27.86,27.9,27.86,27.88,59600.0,15.323,15.345,15.323,15.334,59600.0
2006-10-19 12:50:00,27.88,27.89,27.88,27.89,28200.0,15.334,15.3395,15.334,15.3395,28200.0
2006-10-19 13:00:00,27.88,27.88,27.84,27.84,31600.0,15.334,15.334,15.312,15.312,31600.0
2006-10-19 13:10:00,27.84,27.85,27.83,27.85,44800.0,15.312,15.3175,15.3065,15.3175,44800.0
2006-10-19 13:20:00,27.85,27.89,27.83,27.88,79400.0,15.3175,15.3395,15.3065,15.334,79400.0
2006-10-19 13:30:00,27.88,27.89,27.88,27.88,49600.0,15.334,15.3395,15.334,15.334,49600.0
2006-10-19 13:40:00,27.88,27.89,27.88,27.88,25000.0,15.334,15.3395,15.334,15.334,25000.0
2006-10-19 13:50:00,27.88,27.89,27.88,27.88,19400.0,15.334,15.3395,15.334,15.334,19400.0
2006-10-19 14:00:00,27.88,27.88,27.88,27.88,45800.0,15.334,15.334,15.334,15.334,45800.0
2006-10-19 14:10:00,27.88,27.89,27.86,27.88,73800.0,15.334,15.3395,15.323,15.334,73800.0
2006-10-19 14:20:00,27.88,27.91,27.88,27.91,31200.0,15.334,15.3505,15.334,15.3505,31200.0
2006-10-19 14:30:00,27.9,27.93,27.89,27.9,39800.0,15.345,15.3615,15.3395,15.345,39800.0
2006-10-19 14:40:00,27.9,27.92,27.88,27.92,23600.0,15.345,15.356,15.334,15.356,23600.0
2006-10-19 14:50:00,27.92,27.92,27.89,27.9,26400.0,15.356,15.356,15.3395,15.345,26400.0
2006-10-19 15:00:00,27.9,27.9,27.88,27.89,29800.0,15.345,15.345,15.334,15.3395,29800.0
2006-10-19 15:10:00,27.89,27.89,27.88,27.88,45400.0,15.3395,15.3395,15.334,15.334,45400.0
2006-10-19 15:20:00,27.88,27.91,27.88,27.9,54200.0,15.334,15.3505,15.334,15.345,54200.0
2006-10-19 15:30:00,27.91,27.95,27.9,27.95,81800.0,15.3505,15.3725,15.345,15.3725,81800.0
2006-10-19 15:40:00,27.95,28.0,27.94,27.98,185400.0,15.3725,15.4,15.367,15.389,185400.0
2006-10-19 15:50:00,27.99,28.0,27.95,27.95,160200.0,15.3945,15.4,15.3725,15.3725,160200.0
2006-10-20 09:30:00,28.11,28.11,28.01,28.09,458200.0,15.4605,15.4605,15.4055,15.4495,458200.0
2006-10-20 09:40:00,28.09,28.09,28.06,28.07,58800.0,15.4495,15.4495,15.433,15.4385,58800.0
2006-10-20 09:50:00,28.08,28.11,27.96,28.11,159800.0,15.444,15.4605,15.378,15.4605,159800.0
2006-10-20 10:00:00,28.1,28.17,28.1,28.12,115400.0,15.455,15.4935,15.455,15.466,115400.0
2006-10-20 10:10:00,28.11,28.15,28.08,28.1,87000.0,15.4605,15.4825,15.444,15.455,87000.0
2006-10-20 10:20:00,28.1,28.1,28.02,28.03,105600.0,15.455,15.455,15.411,15.4165,105600.0
2006-10-20 10:30:00,28.03,28.04,28.01,28.03,46800.0,15.4165,15.422,15.4055,15.4165,46800.0
2006-10-20 10:40:00,28.02,28.02,27.99,28.01,37600.0,15.411,15.411,15.3945,15.4055,37600.0
2006-10-20 10:50:00,28.01,28.01,27.97,27.97,59400.0,15.4055,15.4055,15.3835,15.3835,59400.0
2006-10-20 11:00:00,27.97,28.0,27.97,28.0,58800.0,15.3835,15.4,15.3835,15.4,58800.0
2006-10-20 11:10:00,28.0,28.0,27.96,27.96,65000.0,15.4,15.4,15.378,15.378,65000.0
2006-10-20 11:20:00,27.96,27.96,27.93,27.93,55000.0,15.378,15.378,15.3615,15.3615,55000.0
2006-10-20 11:30:00,27.93,27.96,27.93,27.93,60200.0,15.3615,15.378,15.3615,15.3615,60200.0
2006-10-20 11:40:00,27.93,27.93,27.9,27.9,32400.0,15.3615,15.3615,15.345,15.345,32400.0
2006-10-20 11:50:00,27.9,27.91,27.86,27.87,50600.0,15.345,15.3505,15.323,15.3285,50600.0
2006-10-20 12:00:00,27.87,27.91,27.86,27.87,49200.0,15.3285,15.3505,15.323,15.3285,49200.0
2006-10-20 12:10:00,27.87,27.9,27.86,27.89,45000.0,15.3285,15.345,15.323,15.3395,45000.0
2006-10-20 12:20:00,27.89,27.9,27.86,27.86,30600.0,15.3395,15.345,15.323,15.323,30600.0
2006-10-20 12:30:00,27.86,27.89,27.85,27.89,50600.0,15.323,15.3395,15.3175,15.3395,50600.0
2006-10-20 12:40:00,27.88,27.9,27.86,27.88,82400.0,15.334,15.345,15.323,15.334,82400.0
2006-10-20 12:50:00,27.87,27.88,27.85,27.85,27400.0,15.3285,15.334,15.3175,15.3175,27400.0
2006-10-20 13:00:00,27.85,27.86,27.85,27.86,33400.0,15.3175,15.323,15.3175,15.323,33400.0
2006-10-20 13:10:00,27.86,27.86,27.83,27.83,31600.0,15.323,15.323,15.3065,15.3065,31600.0
2006-10-20 13:20:00,27.85,27.89,27.85,27.88,93200.0,15.3175,15.3395,15.3175,15.334,93200.0
2006-10-20 13:30:00,27.88,27.89,27.86,27.86,46400.0,15.334,15.3395,15.323,15.323,46400.0
2006-10-20 13:40:00,27.86,27.86,27.84,27.85,66600.0,15.323,15.323,15.312,15.3175,66600.0
2006-10-20 13:50:00,27.85,27.86,27.85,27.85,25800.0,15.3175,15.323,15.3175,15.3175,25800.0
2006-10-20 14:00:00,27.84,27.87,27.83,27.87,38800.0,15.312,15.3285,15.3065,15.3285,38800.0
2006-10-20 14:10:00,27.86,27.9,27.86,27.88,31600.0,15.323,15.345,15.323,15.334,31600.0
2006-10-20 14:20:00,27.88,27.9,27.86,27.89,41200.0,15.334,15.345,15.323,15.3395,41200.0
2006-10-20 14:30:00,27.9,27.91,27.88,27.88,51000.0,15.345,15.3505,15.334,15.334,51000.0
2006-10-20 14:40:00,27.88,27.91,27.88,27.89,56600.0,15.334,15.3505,15.334,15.3395,56600.0
2006-10-20 14:50:00,27.89,27.89,27.85,27.87,73800.0,15.3395,15.3395,15.3175,15.3285,73800.0
2006-10-20 15:00:00,27.88,27.93,27.87,27.93,50000.0,15.334,15.3615,15.3285,15.3615,50000.0
2006-10-20 15:10:00,27.92,27.93,27.91,27.93,41200.0,15.356,15.3615,15.3505,15.3615,41200.0
2006-10-20 15:20:00,27.92,27.92,27.88,27.88,108200.0,15.356,15.356,15.334,15.334,108200.0
2006-10-20 15:30:00,27.88,27.89,27.85,27.89,93600.0,15.334,15.3395,15.3175,15.3395,93600.0
2006-10-20 15:40:00,27.89,27.91,27.86,27.87,105400.0,15.3395,15.3505,15.323,15.3285,105400.0
2006-10-20 15:50:00,27.88,27.89,27.85,27.89,130200.0,15.334,15.3395,15.3175,15.3395,130200.0
2006-10-23 09:30:00,27.9,27.97,27.86,27.96,107600.0,15.345,15.3835,15.323,15.378,107600.0
2006-10-23 09:40:00,27.96,27.98,27.91,27.97,110400.0,15.378,15.389,15.3505,15.3835,110400.0
2006-10-23 09:50:00,27.98,28.0,27.96,27.99,47800.0,15.389,15.4,15.378,15.3945,47800.0
2006-10-23 10:00:00,28.0,28.0,27.97,28.0,41400.0,15.4,15.4,15.3835,15.4,41400.0
2006-10-23 10:10:00,28.0,28.0,27.94,27.99,56800.0,15.4,15.4,15.367,15.3945,56800.0
2006-10-23 10:20:00,27.98,28.0,27.97,28.0,38800.0,15.389,15.4,15.3835,15.4,38800.0
2006-10-23 10:30:00,28.0,28.0,27.99,28.0,38400.0,15.4,15.4,15.3945,15.4,38400.0
2006-10-23 10:40:00,28.0,28.0,28.0,28.0,41600.0,15.4,15.4,15.4,15.4,41600.0
2006-10-23 10:50:00,28.0,28.0,27.97,27.98,45600.0,15.4,15.4,15.3835,15.389,45600.0
2006-10-23 11:00:00,27.99,28.03,27.98,28.02,89000.0,15.3945,15.4165,15.389,15.411,89000.0
2006-10-23 11:10:00,28.03,28.06,28.02,28.05,72600.0,15.4165,15.433,15.411,15.4275,72600.0
2006-10-23 11:20:00,28.05,28.05,28.0,28.0,35200.0,15.4275,15.4275,15.4,15.4,35200.0
2006-10-23 11:30:00,28.0,28.02,28.0,28.0,31800.0,15.4,15.411,15.4,15.4,31800.0
2006-10-23 11:40:00,28.0,28.0,27.96,27.97,36000.0,15.4,15.4,15.378,15.3835,36000.0
2006-10-23 11:50:00,27.97,27.98,27.93,27.98,66000.0,15.3835,15.389,15.3615,15.389,66000.0
2006-10-23 12:00:00,27.98,28.02,27.98,28.02,71800.0,15.389,15.411,15.389,15.411,71800.0
2006-10-23 12:10:00,28.01,28.02,28.0,28.0,117400.0,15.4055,15.411,15.4,15.4,117400.0
2006-10-23 12:20:00,28.0,28.04,28.0,28.03,55600.0,15.4,15.422,15.4,15.4165,55600.0
2006-10-23 12:30:00,28.03,28.05,28.03,28.05,35000.0,15.4165,15.4275,15.4165,15.4275,35000.0
2006-10-23 12:40:00,28.05,28.08,28.05,28.06,33000.0,15.4275,15.444,15.4275,15.433,33000.0
2006-10-23 12:50:00,28.07,28.08,28.06,28.07,14600.0,15.4385,15.444,15.433,15.4385,14600.0
2006-10-23 13:00:00,28.07,28.07,28.06,28.06,22600.0,15.4385,15.4385,15.433,15.433,22600.0
2006-10-23 13:10:00,28.06,28.09,28.06,28.09,28400.0,15.433,15.4495,15.433,15.4495,28400.0
2006-10-23 13:20:00,28.09,28.11,28.09,28.1,37800.0,15.4495,15.4605,15.4495,15.455,37800.0
2006-10-23 13:30:00,28.11,28.12,28.1,28.1,34800.0,15.4605,15.466,15.455,15.455,34800.0
2006-10-23 13:40:00,28.1,28.11,28.08,28.1,18000.0,15.455,15.4605,15.444,15.455,18000.0
2006-10-23 13:50:00,28.1,28.11,28.09,28.1,45400.0,15.455,15.4605,15.4495,15.455,45400.0
2006-10-23 14:00:00,28.08,28.1,28.08,28.09,47400.0,15.444,15.455,15.444,15.4495,47400.0
2006-10-23 14:10:00,28.09,28.11,28.09,28.11,44200.0,15.4495,15.4605,15.4495,15.4605,44200.0
2006-10-23 14:20:00,28.1,28.14,28.09,28.14,89600.0,15.455,15.477,15.4495,15.477,89600.0
2006-10-23 14:30:00,28.14,28.15,28.12,28.13,33800.0,15.477,15.4825,15.466,15.4715,33800.0
2006-10-23 14:40:00,28.13,28.15,28.11,28.13,58000.0,15.4715,15.4825,15.4605,15.4715,58000.0
2006-10-23 14:50:00,28.13,28.14,28.11,28.12,51000.0,15.4715,15.477,15.4605,15.466,51000.0
2006-10-23 15:00:00,28.13,28.16,28.12,28.15,74400.0,15.4715,15.488,15.466,15.4825,74400.0
2006-10-23 15:10:00,28.15,28.17,28.14,28.16,50400.0,15.4825,15.4935,15.477,15.488,50400.0
2006-10-23 15:20:00,28.15,28.18,28.15,28.16,113400.0,15.4825,15.499,15.4825,15.488,113400.0
2006-10-23 15:30:00,28.16,28.17,28.15,28.17,82600.0,15.488,15.4935,15.4825,15.4935,82600.0
2006-10-23 15:40:00,28.17,28.2,28.17,28.2,94400.0,15.4935,15.51,15.4935,15.51,94400.0
2006-10-23 15:50:00,28.2,28.23,28.19,28.2,196400.0,15.51,15.5265,15.5045,15.51,196400.0
2006-10-24 09:30:00,28.22,28.22,28.04,28.04,115600.0,15.521,15.521,15.422,15.422,115600.0
2006-10-24 09:40:00,28.05,28.16,28.04,28.08,45600.0,15.4275,15.488,15.422,15.444,45600.0
2006-10-24 09:50:00,28.09,28.15,28.08,28.13,55600.0,15.4495,15.4825,15.444,15.4715,55600.0
2006-10-24 10:00:00,28.11,28.11,27.97,27.98,73800.0,15.4605,15.4605,15.3835,15.389,73800.0
2006-10-24 10:10:00,27.98,28.02,27.93,27.97,48800.0,15.389,15.411,15.3615,15.3835,48800.0
2006-10-24 10:20:00,27.96,28.0,27.95,27.97,71000.0,15.378,15.4,15.3725,15.3835,71000.0
2006-10-24 10:30:00,27.97,28.02,27.94,27.96,67000.0,15.3835,15.411,15.367,15.378,67000.0
2006-10-24 10:40:00,27.95,28.03,27.95,28.02,73400.0,15.3725,15.4165,15.3725,15.411,73400.0
2006-10-24 10:50:00,28.03,28.09,28.0,28.08,57600.0,15.4165,15.4495,15.4,15.444,57600.0
2006-10-24 11:00:00,28.07,28.08,28.04,28.06,41000.0,15.4385,15.444,15.422,15.433,41000.0
2006-10-24 11:10:00,28.06,28.09,28.0,28.06,84200.0,15.433,15.4495,15.4,15.433,84200.0
2006-10-24 11:20:00,28.05,28.07,27.99,28.02,59800.0,15.4275,15.4385,15.3945,15.411,59800.0
2006-10-24 11:30:00,28.02,28.04,27.98,28.01,60000.0,15.411,15.422,15.389,15.4055,60000.0
2006-10-24 11:40:00,28.01,28.03,27.99,28.0,32800.0,15.4055,15.4165,15.3945,15.4,32800.0
2006-10-24 11:50:00,28.0,28.04,28.0,28.03,33800.0,15.4,15.422,15.4,15.4165,33800.0
2006-10-24 12:00:00,28.03,28.04,28.0,28.03,24400.0,15.4165,15.422,15.4,15.4165,24400.0
2006-10-24 12:10:00,28.03,28.04,28.03,28.03,59400.0,15.4165,15.422,15.4165,15.4165,59400.0
2006-10-24 12:20:00,28.04,28.08,28.03,28.04,113400.0,15.422,15.444,15.4165,15.422,113400.0
2006-10-24 12:30:00,28.03,28.04,28.02,28.04,34200.0,15.4165,15.422,15.411,15.422,34200.0
2006-10-24 12:40:00,28.04,28.07,28.04,28.05,34800.0,15.422,15.4385,15.422,15.4275,34800.0
2006-10-24 12:50:00,28.06,28.06,28.03,28.04,45800.0,15.433,15.433,15.4165,15.422,45800.0
2006-10-24 13:00:00,28.04,28.04,28.0,28.01,48600.0,15.422,15.422,15.4,15.4055,48600.0
2006-10-24 13:10:00,28.02,28.03,28.01,28.02,52800.0,15.411,15.4165,15.4055,15.411,52800.0
2006-10-24 13:20:00,28.02,28.05,28.02,28.05,45000.0,15.411,15.4275,15.411,15.4275,45000.0
2006-10-24 13:30:00,28.05,28.1,28.05,28.09,103800.0,15.4275,15.455,15.4275,15.4495,103800.0
2006-10-24 13:40:00,28.09,28.09,28.06,28.07,46400.0,15.4495,15.4495,15.433,15.4385,46400.0
2006-10-24 13:50:00,28.06,28.07,28.04,28.04,28600.0,15.433,15.4385,15.422,15.422,28600.0
2006-10-24 14:00:00,28.04,28.06,28.04,28.06,38200.0,15.422,15.433,15.422,15.433,38200.0
2006-10-24 14:10:00,28.06,28.07,28.04,28.06,40000.0,15.433,15.4385,15.422,15.433,40000.0
2006-10-24 14:20:00,28.05,28.07,28.04,28.06,35600.0,15.4275,15.4385,15.422,15.433,35600.0
2006-10-24 14:30:00,28.06,28.08,28.06,28.08,33400.0,15.433,15.444,15.433,15.444,33400.0
2006-10-24 14:40:00,28.07,28.08,28.06,28.07,38400.0,15.4385,15.444,15.433,15.4385,38400.0
2006-10-24 14:50:00,28.07,28.09,28.06,28.08,45800.0,15.4385,15.4495,15.433,15.444,45800.0
2006-10-24 15:00:00,28.08,28.08,28.06,28.06,47000.0,15.444,15.444,15.433,15.433,47000.0
2006-10-24 15:10:00,28.06,28.08,28.06,28.08,31000.0,15.433,15.444,15.433,15.444,31000.0
2006-10-24 15:20:00,28.08,28.08,28.06,28.07,67200.0,15.444,15.444,15.433,15.4385,67200.0
2006-10-24 15:30:00,28.07,28.09,28.05,28.09,57200.0,15.4385,15.4495,15.4275,15.4495,57200.0
2006-10-24 15:40:00,28.09,28.15,28.08,28.15,108400.0,15.4495,15.4825,15.444,15.4825,108400.0
2006-10-24 15:50:00,28.14,28.15,28.13,28.15,229600.0,15.477,15.4825,15.4715,15.4825,229600.0
2006-10-25 09:30:00,28.18,28.2,28.12,28.18,67800.0,15.499,15.51,15.466,15.499,67800.0
2006-10-25 09:40:00,28.18,28.18,28.15,28.15,46400.0,15.499,15.499,15.4825,15.4825,46400.0
2006-10-25 09:50:00,28.16,28.18,28.13,28.16,43200.0,15.488,15.499,15.4715,15.488,43200.0
2006-10-25 10:00:00,28.15,28.18,28.13,28.15,39200.0,15.4825,15.499,15.4715,15.4825,39200.0
2006-10-25 10:10:00,28.15,28.16,28.13,28.13,34200.0,15.4825,15.488,15.4715,15.4715,34200.0
2006-10-25 10:20:00,28.14,28.14,28.09,28.09,35200.0,15.477,15.477,15.4495,15.4495,35200.0
2006-10-25 10:30:00,28.1,28.13,28.08,28.11,123200.0,15.455,15.4715,15.444,15.4605,123200.0
2006-10-25 10:40:00,28.11,28.14,28.1,28.12,77000.0,15.4605,15.477,15.455,15.466,77000.0
2006-10-25 10:50:00,28.13,28.14,28.1,28.14,65800.0,15.4715,15.477,15.455,15.477,65800.0
2006-10-25 11:00:00,28.13,28.14,28.1,28.14,47200.0,15.4715,15.477,15.455,15.477,47200.0
2006-10-25 11:10:00,28.14,28.17,28.1,28.11,38800.0,15.477,15.4935,15.455,15.4605,38800.0
2006-10-25 11:20:00,28.12,28.12,28.08,28.1,55800.0,15.466,15.466,15.444,15.455,55800.0
2006-10-25 11:30:00,28.1,28.1,28.07,28.07,34600.0,15.455,15.455,15.4385,15.4385,34600.0
2006-10-25 11:40:00,28.07,28.09,28.06,28.08,42000.0,15.4385,15.4495,15.433,15.444,42000.0
2006-10-25 11:50:00,28.07,28.13,28.07,28.12,40400.0,15.4385,15.4715,15.4385,15.466,40400.0
2006-10-25 12:00:00,28.11,28.13,28.1,28.11,103400.0,15.4605,15.4715,15.455,15.4605,103400.0
2006-10-25 12:10:00,28.11,28.15,28.1,28.15,134400.0,15.4605,15.4825,15.455,15.4825,134400.0
2006-10-25 12:20:00,28.15,28.16,28.12,28.12,37800.0,15.4825,15.488,15.466,15.466,37800.0
2006-10-25 12:30:00,28.13,28.16,28.11,28.13,39400.0,15.4715,15.488,15.4605,15.4715,39400.0
2006-10-25 12:40:00,28.11,28.15,28.09,28.12,59600.0,15.4605,15.4825,15.4495,15.466,59600.0
2006-10-25 12:50:00,28.11,28.15,28.08,28.15,77200.0,15.4605,15.4825,15.444,15.4825,77200.0
2006-10-25 13:00:00,28.15,28.16,28.11,28.13,59000.0,15.4825,15.488,15.4605,15.4715,59000.0
2006-10-25 13:10:00,28.13,28.17,28.12,28.16,46000.0,15.4715,15.4935,15.466,15.488,46000.0
2006-10-25 13:20:00,28.16,28.17,28.13,28.16,71400.0,15.488,15.4935,15.4715,15.488,71400.0
2006-10-25 13:30:00,28.16,28.2,28.16,28.19,34000.0,15.488,15.51,15.488,15.5045,34000.0
2006-10-25 13:40:00,28.18,28.2,28.17,28.19,62200.0,15.499,15.51,15.4935,15.5045,62200.0
2006-10-25 13:50:00,28.19,28.22,28.18,28.21,67600.0,15.5045,15.521,15.499,15.5155,67600.0
2006-10-25 14:00:00,28.21,28.25,28.21,28.22,22600.0,15.5155,15.5375,15.5155,15.521,22600.0
2006-10-25 14:10:00,28.22,28.26,28.2,28.25,109800.0,15.521,15.543,15.51,15.5375,109800.0
2006-10-25 14:20:00,28.24,28.25,28.18,28.19,62400.0,15.532,15.5375,15.499,15.5045,62400.0
2006-10-25 14:30:00,28.19,28.22,28.17,28.18,91400.0,15.5045,15.521,15.4935,15.499,91400.0
2006-10-25 14:40:00,28.16,28.2,28.15,28.17,151400.0,15.488,15.51,15.4825,15.4935,151400.0
2006-10-25 14:50:00,28.17,28.21,28.15,28.2,74800.0,15.4935,15.5155,15.4825,15.51,74800.0
2006-10-25 15:00:00,28.18,28.23,28.18,28.21,49600.0,15.499,15.5265,15.499,15.5155,49600.0
2006-10-25 15:10:00,28.21,28.24,28.18,28.23,102000.0,15.5155,15.532,15.499,15.5265,102000.0
2006-10-25 15:20:00,28.22,28.22,28.21,28.22,74400.0,15.521,15.521,15.5155,15.521,74400.0
2006-10-25 15:30:00,28.22,28.24,28.19,28.22,139800.0,15.521,15.532,15.5045,15.521,139800.0
2006-10-25 15:40:00,28.23,28.23,28.2,28.22,100400.0,15.5265,15.5265,15.51,15.521,100400.0
2006-10-25 15:50:00,28.22,28.23,28.21,28.22,137800.0,15.521,15.5265,15.5155,15.521,137800.0
2006-10-26 09:30:00,28.18,28.23,28.08,28.11,72000.0,15.499,15.5265,15.444,15.4605,72000.0
2006-10-26 09:40:00,28.11,28.22,28.1,28.22,41400.0,15.4605,15.521,15.455,15.521,41400.0
2006-10-26 09:50:00,28.22,28.22,28.14,28.14,104600.0,15.521,15.521,15.477,15.477,104600.0
2006-10-26 10:00:00,28.14,28.17,28.1,28.14,67600.0,15.477,15.4935,15.455,15.477,67600.0
2006-10-26 10:10:00,28.14,28.17,28.08,28.08,118200.0,15.477,15.4935,15.444,15.444,118200.0
2006-10-26 10:20:00,28.08,28.09,28.0,28.06,69200.0,15.444,15.4495,15.4,15.433,69200.0
2006-10-26 10:30:00,28.05,28.08,28.01,28.04,84200.0,15.4275,15.444,15.4055,15.422,84200.0
2006-10-26 10:40:00,28.03,28.07,28.02,28.06,45400.0,15.4165,15.4385,15.411,15.433,45400.0
2006-10-26 10:50:00,28.06,28.08,28.05,28.08,151600.0,15.433,15.444,15.4275,15.444,151600.0
2006-10-26 11:00:00,28.08,28.11,28.05,28.1,234000.0,15.444,15.4605,15.4275,15.455,234000.0
2006-10-26 11:10:00,28.09,28.11,28.08,28.08,37400.0,15.4495,15.4605,15.444,15.444,37400.0
2006-10-26 11:20:00,28.08,28.08,28.04,28.08,53000.0,15.444,15.444,15.422,15.444,53000.0
2006-10-26 11:30:00,28.08,28.1,28.07,28.09,32600.0,15.444,15.455,15.4385,15.4495,32600.0
2006-10-26 11:40:00,28.09,28.15,28.09,28.15,52200.0,15.4495,15.4825,15.4495,15.4825,52200.0
2006-10-26 11:50:00,28.13,28.15,28.11,28.14,29200.0,15.4715,15.4825,15.4605,15.477,29200.0
2006-10-26 12:00:00,28.13,28.15,28.12,28.15,31000.0,15.4715,15.4825,15.466,15.4825,31000.0
2006-10-26 12:10:00,28.15,28.16,28.14,28.15,36600.0,15.4825,15.488,15.477,15.4825,36600.0
2006-10-26 12:20:00,28.15,28.18,28.14,28.17,73200.0,15.4825,15.499,15.477,15.4935,73200.0
2006-10-26 12:30:00,28.17,28.18,28.14,28.15,87400.0,15.4935,15.499,15.477,15.4825,87400.0
2006-10-26 12:40:00,28.15,28.18,28.15,28.17,27600.0,15.4825,15.499,15.4825,15.4935,27600.0
2006-10-26 12:50:00,28.17,28.18,28.16,28.17,17800.0,15.4935,15.499,15.488,15.4935,17800.0
2006-10-26 13:00:00,28.18,28.18,28.14,28.15,48800.0,15.499,15.499,15.477,15.4825,48800.0
2006-10-26 13:10:00,28.13,28.16,28.13,28.15,28200.0,15.4715,15.488,15.4715,15.4825,28200.0
2006-10-26 13:20:00,28.14,28.16,28.13,28.15,16000.0,15.477,15.488,15.4715,15.4825,16000.0
2006-10-26 13:30:00,28.15,28.18,28.15,28.18,44800.0,15.4825,15.499,15.4825,15.499,44800.0
2006-10-26 13:40:00,28.18,28.19,28.18,28.18,17400.0,15.499,15.5045,15.499,15.499,17400.0
2006-10-26 13:50:00,28.2,28.2,28.19,28.2,19800.0,15.51,15.51,15.5045,15.51,19800.0
2006-10-26 14:00:00,28.2,28.21,28.2,28.2,27400.0,15.51,15.5155,15.51,15.51,27400.0
2006-10-26 14:10:00,28.2,28.21,28.2,28.2,25800.0,15.51,15.5155,15.51,15.51,25800.0
2006-10-26 14:20:00,28.2,28.2,28.18,28.2,54600.0,15.51,15.51,15.499,15.51,54600.0
2006-10-26 14:30:00,28.2,28.24,28.19,28.2,85000.0,15.51,15.532,15.5045,15.51,85000.0
2006-10-26 14:40:00,28.2,28.21,28.18,28.21,45800.0,15.51,15.5155,15.499,15.5155,45800.0
2006-10-26 14:50:00,28.2,28.22,28.18,28.21,37800.0,15.51,15.521,15.499,15.5155,37800.0
2006-10-26 15:00:00,28.21,28.22,28.18,28.2,120800.0,15.5155,15.521,15.499,15.51,120800.0
2006-10-26 15:10:00,28.2,28.2,28.13,28.13,59200.0,15.51,15.51,15.4715,15.4715,59200.0
2006-10-26 15:20:00,28.14,28.17,28.14,28.14,34600.0,15.477,15.4935,15.477,15.477,34600.0
2006-10-26 15:30:00,28.14,28.2,28.14,28.18,96600.0,15.477,15.51,15.477,15.499,96600.0
2006-10-26 15:40:00,28.18,28.22,28.18,28.21,46200.0,15.499,15.521,15.499,15.5155,46200.0
2006-10-26 15:50:00,28.21,28.21,28.17,28.17,101600.0,15.5155,15.5155,15.4935,15.4935,101600.0
2006-10-27 09:30:00,28.15,28.25,28.15,28.23,107200.0,15.4825,15.5375,15.4825,15.5265,107200.0
2006-10-27 09:40:00,28.23,28.24,28.16,28.18,150600.0,15.5265,15.532,15.488,15.499,150600.0
2006-10-27 09:50:00,28.2,28.25,28.18,28.25,50000.0,15.51,15.5375,15.499,15.5375,50000.0
2006-10-27 10:00:00,28.24,28.25,28.19,28.2,117000.0,15.532,15.5375,15.5045,15.51,117000.0
2006-10-27 10:10:00,28.2,28.31,28.18,28.31,106000.0,15.51,15.5705,15.499,15.5705,106000.0
2006-10-27 10:20:00,28.3,28.31,28.22,28.22,73200.0,15.565,15.5705,15.521,15.521,73200.0
2006-10-27 10:30:00,28.22,28.25,28.18,28.25,89400.0,15.521,15.5375,15.499,15.5375,89400.0
2006-10-27 10:40:00,28.25,28.26,28.22,28.23,50400.0,15.5375,15.543,15.521,15.5265,50400.0
2006-10-27 10:50:00,28.23,28.23,28.19,28.21,28600.0,15.5265,15.5265,15.5045,15.5155,28600.0
2006-10-27 11:00:00,28.21,28.24,28.2,28.23,45400.0,15.5155,15.532,15.51,15.5265,45400.0
2006-10-27 11:10:00,28.23,28.29,28.23,28.27,52000.0,15.5265,15.5595,15.5265,15.5485,52000.0
2006-10-27 11:20:00,28.28,28.28,28.25,28.27,45400.0,15.554,15.554,15.5375,15.5485,45400.0
2006-10-27 11:30:00,28.27,28.28,28.25,28.26,84000.0,15.5485,15.554,15.5375,15.543,84000.0
2006-10-27 11:40:00,28.26,28.27,28.25,28.25,23000.0,15.543,15.5485,15.5375,15.5375,23000.0
2006-10-27 11:50:00,28.25,28.28,28.21,28.28,102400.0,15.5375,15.554,15.5155,15.554,102400.0
2006-10-27 12:00:00,28.28,28.28,28.25,28.25,14800.0,15.554,15.554,15.5375,15.5375,14800.0
2006-10-27 12:10:00,28.25,28.28,28.25,28.27,17400.0,15.5375,15.554,15.5375,15.5485,17400.0
2006-10-27 12:20:00,28.27,28.28,28.25,28.28,53000.0,15.5485,15.554,15.5375,15.554,53000.0
2006-10-27 12:30:00,28.28,28.31,28.28,28.3,33200.0,15.554,15.5705,15.554,15.565,33200.0
2006-10-27 12:40:00,28.3,28.33,28.3,28.32,11800.0,15.565,15.5815,15.565,15.576,11800.0
2006-10-27 12:50:00,28.32,28.35,28.32,28.34,31200.0,15.576,15.5925,15.576,15.587,31200.0
2006-10-27 13:00:00,28.34,28.35,28.34,28.35,31600.0,15.587,15.5925,15.587,15.5925,31600.0
2006-10-27 13:10:00,28.35,28.35,28.33,28.34,40400.0,15.5925,15.5925,15.5815,15.587,40400.0
2006-10-27 13:20:00,28.34,28.34,28.31,28.31,50000.0,15.587,15.587,15.5705,15.5705,50000.0
2006-10-27 13:30:00,28.31,28.32,28.27,28.3,112000.0,15.5705,15.576,15.5485,15.565,112000.0
2006-10-27 13:40:00,28.3,28.33,28.29,28.33,82000.0,15.565,15.5815,15.5595,15.5815,82000.0
2006-10-27 13:50:00,28.32,28.37,28.32,28.36,93600.0,15.576,15.6035,15.576,15.598,93600.0
2006-10-27 14:00:00,28.37,28.41,28.35,28.41,116000.0,15.6035,15.6255,15.5925,15.6255,116000.0
2006-10-27 14:10:00,28.41,28.41,28.36,28.4,113400.0,15.6255,15.6255,15.598,15.62,113400.0
2006-10-27 14:20:00,28.4,28.41,28.35,28.38,80200.0,15.62,15.6255,15.5925,15.609,80200.0
2006-10-27 14:30:00,28.38,28.39,28.36,28.38,74400.0,15.609,15.6145,15.598,15.609,74400.0
2006-10-27 14:40:00,28.38,28.4,28.38,28.4,40200.0,15.609,15.62,15.609,15.62,40200.0
2006-10-27 14:50:00,28.39,28.4,28.38,28.39,53200.0,15.6145,15.62,15.609,15.6145,53200.0
2006-10-27 15:00:00,28.39,28.4,28.38,28.38,42800.0,15.6145,15.62,15.609,15.609,42800.0
2006-10-27 15:10:00,28.38,28.41,28.38,28.39,68000.0,15.609,15.6255,15.609,15.6145,68000.0
2006-10-27 15:20:00,28.4,28.42,28.4,28.41,60800.0,15.62,15.631,15.62,15.6255,60800.0
2006-10-27 15:30:00,28.4,28.42,28.39,28.39,43400.0,15.62,15.631,15.6145,15.6145,43400.0
2006-10-27 15:40:00,28.38,28.38,28.31,28.32,88600.0,15.609,15.609,15.5705,15.576,88600.0
2006-10-27 15:50:00,28.32,28.34,28.28,28.34,225000.0,15.576,15.587,15.554,15.587,225000.0
2006-10-30 09:30:00,28.33,28.42,28.25,28.35,188000.0,15.5815,15.631,15.5375,15.5925,188000.0
2006-10-30 09:40:00,28.35,28.35,28.25,28.3,70400.0,15.5925,15.5925,15.5375,15.565,70400.0
2006-10-30 09:50:00,28.31,28.33,28.23,28.25,46200.0,15.5705,15.5815,15.5265,15.5375,46200.0
2006-10-30 10:00:00,28.25,28.27,28.18,28.22,67400.0,15.5375,15.5485,15.499,15.521,67400.0
2006-10-30 10:10:00,28.22,28.25,28.21,28.24,25200.0,15.521,15.5375,15.5155,15.532,25200.0
2006-10-30 10:20:00,28.25,28.29,28.25,28.27,21200.0,15.5375,15.5595,15.5375,15.5485,21200.0
2006-10-30 10:30:00,28.26,28.31,28.24,28.25,55400.0,15.543,15.5705,15.532,15.5375,55400.0
2006-10-30 10:40:00,28.26,28.33,28.25,28.32,53400.0,15.543,15.5815,15.5375,15.576,53400.0
2006-10-30 10:50:00,28.32,28.34,28.27,28.3,64800.0,15.576,15.587,15.5485,15.565,64800.0
2006-10-30 11:00:00,28.3,28.36,28.29,28.32,87800.0,15.565,15.598,15.5595,15.576,87800.0
2006-10-30 11:10:00,28.32,28.35,28.31,28.33,43400.0,15.576,15.5925,15.5705,15.5815,43400.0
2006-10-30 11:20:00,28.33,28.38,28.32,28.34,55000.0,15.5815,15.609,15.576,15.587,55000.0
2006-10-30 11:30:00,28.33,28.36,28.32,28.35,44600.0,15.5815,15.598,15.576,15.5925,44600.0
2006-10-30 11:40:00,28.33,28.36,28.33,28.33,36400.0,15.5815,15.598,15.5815,15.5815,36400.0
2006-10-30 11:50:00,28.34,28.35,28.31,28.31,17400.0,15.587,15.5925,15.5705,15.5705,17400.0
2006-10-30 12:00:00,28.31,28.32,28.3,28.31,17200.0,15.5705,15.576,15.565,15.5705,17200.0
2006-10-30 12:10:00,28.31,28.32,28.28,28.28,32400.0,15.5705,15.576,15.554,15.554,32400.0
2006-10-30 12:20:00,28.28,28.29,28.25,28.29,15600.0,15.554,15.5595,15.5375,15.5595,15600.0
2006-10-30 12:30:00,28.28,28.31,28.27,28.3,28600.0,15.554,15.5705,15.5485,15.565,28600.0
2006-10-30 12:40:00,28.3,28.32,28.29,28.31,19200.0,15.565,15.576,15.5595,15.5705,19200.0
2006-10-30 12:50:00,28.31,28.32,28.29,28.3,14000.0,15.5705,15.576,15.5595,15.565,14000.0
2006-10-30 13:00:00,28.3,28.33,28.29,28.29,18000.0,15.565,15.5815,15.5595,15.5595,18000.0
2006-10-30 13:10:00,28.3,28.31,28.29,28.29,14400.0,15.565,15.5705,15.5595,15.5595,14400.0
2006-10-30 13:20:00,28.29,28.32,28.28,28.3,23000.0,15.5595,15.576,15.554,15.565,23000.0
2006-10-30 13:30:00,28.29,28.31,28.29,28.3,15600.0,15.5595,15.5705,15.5595,15.565,15600.0
2006-10-30 13:40:00,28.3,28.33,28.29,28.3,17400.0,15.565,15.5815,15.5595,15.565,17400.0
2006-10-30 13:50:00,28.29,28.31,28.28,28.3,26400.0,15.5595,15.5705,15.554,15.565,26400.0
2006-10-30 14:00:00,28.3,28.31,28.29,28.3,33200.0,15.565,15.5705,15.5595,15.565,33200.0
2006-10-30 14:10:00,28.3,28.3,28.28,28.3,18400.0,15.565,15.565,15.554,15.565,18400.0
2006-10-30 14:20:00,28.3,28.3,28.27,28.29,20000.0,15.565,15.565,15.5485,15.5595,20000.0
2006-10-30 14:30:00,28.28,28.29,28.26,28.27,20400.0,15.554,15.5595,15.543,15.5485,20400.0
2006-10-30 14:40:00,28.28,28.29,28.27,28.28,22000.0,15.554,15.5595,15.5485,15.554,22000.0
2006-10-30 14:50:00,28.28,28.28,28.26,28.28,33000.0,15.554,15.554,15.543,15.554,33000.0
2006-10-30 15:00:00,28.28,28.29,28.25,28.27,55400.0,15.554,15.5595,15.5375,15.5485,55400.0
2006-10-30 15:10:00,28.26,28.26,28.25,28.25,23400.0,15.543,15.543,15.5375,15.5375,23400.0
2006-10-30 15:20:00,28.25,28.25,28.23,28.23,34000.0,15.5375,15.5375,15.5265,15.5265,34000.0
2006-10-30 15:30:00,28.23,28.23,28.21,28.22,59200.0,15.5265,15.5265,15.5155,15.521,59200.0
2006-10-30 15:40:00,28.22,28.24,28.21,28.23,66200.0,15.521,15.532,15.5155,15.5265,66200.0
2006-10-30 15:50:00,28.23,28.24,28.21,28.21,108000.0,15.5265,15.532,15.5155,15.5155,108000.0
2006-10-31 09:30:00,28.29,28.35,28.25,28.28,98400.0,15.5595,15.5925,15.5375,15.554,98400.0
2006-10-31 09:40:00,28.29,28.31,28.22,28.24,57200.0,15.5595,15.5705,15.521,15.532,57200.0
2006-10-31 09:50:00,28.24,28.32,28.21,28.22,52600.0,15.532,15.576,15.5155,15.521,52600.0
2006-10-31 10:00:00,28.22,28.25,28.2,28.22,53000.0,15.521,15.5375,15.51,15.521,53000.0
2006-10-31 10:10:00,28.22,28.27,28.21,28.27,62000.0,15.521,15.5485,15.5155,15.5485,62000.0
2006-10-31 10:20:00,28.25,28.26,28.19,28.26,53400.0,15.5375,15.543,15.5045,15.543,53400.0
2006-10-31 10:30:00,28.26,28.33,28.25,28.29,123800.0,15.543,15.5815,15.5375,15.5595,123800.0
2006-10-31 10:40:00,28.3,28.32,28.26,28.29,52600.0,15.565,15.576,15.543,15.5595,52600.0
2006-10-31 10:50:00,28.29,28.3,28.27,28.27,44600.0,15.5595,15.565,15.5485,15.5485,44600.0
2006-10-31 11:00:00,28.27,28.32,28.26,28.29,60400.0,15.5485,15.576,15.543,15.5595,60400.0
2006-10-31 11:10:00,28.29,28.3,28.27,28.28,50200.0,15.5595,15.565,15.5485,15.554,50200.0
2006-10-31 11:20:00,28.28,28.28,28.25,28.26,39800.0,15.554,15.554,15.5375,15.543,39800.0
2006-10-31 11:30:00,28.26,28.29,28.25,28.28,41800.0,15.543,15.5595,15.5375,15.554,41800.0
2006-10-31 11:40:00,28.28,28.28,28.23,28.26,58200.0,15.554,15.554,15.5265,15.543,58200.0
2006-10-31 11:50:00,28.25,28.26,28.23,28.25,61200.0,15.5375,15.543,15.5265,15.5375,61200.0
2006-10-31 12:00:00,28.25,28.29,28.25,28.25,52000.0,15.5375,15.5595,15.5375,15.5375,52000.0
2006-10-31 12:10:00,28.25,28.27,28.23,28.23,80400.0,15.5375,15.5485,15.5265,15.5265,80400.0
2006-10-31 12:20:00,28.23,28.24,28.21,28.23,44800.0,15.5265,15.532,15.5155,15.5265,44800.0
2006-10-31 12:30:00,28.23,28.25,28.2,28.21,133000.0,15.5265,15.5375,15.51,15.5155,133000.0
2006-10-31 12:40:00,28.22,28.25,28.21,28.23,39600.0,15.521,15.5375,15.5155,15.5265,39600.0
2006-10-31 12:50:00,28.24,28.25,28.23,28.24,25400.0,15.532,15.5375,15.5265,15.532,25400.0
2006-10-31 13:00:00,28.23,28.25,28.22,28.24,32200.0,15.5265,15.5375,15.521,15.532,32200.0
2006-10-31 13:10:00,28.24,28.25,28.23,28.25,32200.0,15.532,15.5375,15.5265,15.5375,32200.0
2006-10-31 13:20:00,28.25,28.27,28.25,28.27,32400.0,15.5375,15.5485,15.5375,15.5485,32400.0
2006-10-31 13:30:00,28.27,28.3,28.26,28.29,44200.0,15.5485,15.565,15.543,15.5595,44200.0
2006-10-31 13:40:00,28.3,28.33,28.3,28.31,38800.0,15.565,15.5815,15.565,15.5705,38800.0
2006-10-31 13:50:00,28.31,28.33,28.3,28.31,44000.0,15.5705,15.5815,15.565,15.5705,44000.0
2006-10-31 14:00:00,28.31,28.31,28.27,28.27,45400.0,15.5705,15.5705,15.5485,15.5485,45400.0
2006-10-31 14:10:00,28.27,28.3,28.25,28.3,55200.0,15.5485,15.565,15.5375,15.565,55200.0
2006-10-31 14:20:00,28.3,28.31,28.27,28.27,37800.0,15.565,15.5705,15.5485,15.5485,37800.0
2006-10-31 14:30:00,28.26,28.3,28.26,28.3,65600.0,15.543,15.565,15.543,15.565,65600.0
2006-10-31 14:40:00,28.31,28.31,28.29,28.31,36000.0,15.5705,15.5705,15.5595,15.5705,36000.0
2006-10-31 14:50:00,28.3,28.32,28.3,28.31,63400.0,15.565,15.576,15.565,15.5705,63400.0
2006-10-31 15:00:00,28.31,28.33,28.3,28.32,49200.0,15.5705,15.5815,15.565,15.576,49200.0
2006-10-31 15:10:00,28.32,28.32,28.27,28.3,43000.0,15.576,15.576,15.5485,15.565,43000.0
2006-10-31 15:20:00,28.3,28.38,28.3,28.38,65800.0,15.565,15.609,15.565,15.609,65800.0
2006-10-31 15:30:00,28.38,28.4,28.38,28.4,94600.0,15.609,15.62,15.609,15.62,94600.0
2006-10-31 15:40:00,28.4,28.46,28.4,28.44,172400.0,15.62,15.653,15.62,15.642,172400.0
2006-10-31 15:50:00,28.44,28.45,28.38,28.4,166800.0,15.642,15.6475,15.609,15.62,166800.0
2006-11-01 09:30:00,28.48,28.48,28.27,28.36,82600.0,15.664,15.664,15.5485,15.598,82600.0
2006-11-01 09:40:00,28.38,28.42,28.29,28.33,39600.0,15.609,15.631,15.5595,15.5815,39600.0
2006-11-01 09:50:00,28.34,28.38,28.26,28.33,53200.0,15.587,15.609,15.543,15.5815,53200.0
2006-11-01 10:00:00,28.33,28.42,28.31,28.41,69400.0,15.5815,15.631,15.5705,15.6255,69400.0
2006-11-01 10:10:00,28.41,28.43,28.33,28.34,42000.0,15.6255,15.6365,15.5815,15.587,42000.0
2006-11-01 10:20:00,28.35,28.35,28.29,28.31,44600.0,15.5925,15.5925,15.5595,15.5705,44600.0
2006-11-01 10:30:00,28.31,28.33,28.21,28.21,83800.0,15.5705,15.5815,15.5155,15.5155,83800.0
2006-11-01 10:40:00,28.2,28.24,28.2,28.21,47800.0,15.51,15.532,15.51,15.5155,47800.0
2006-11-01 10:50:00,28.21,28.24,28.2,28.23,54000.0,15.5155,15.532,15.51,15.5265,54000.0
2006-11-01 11:00:00,28.22,28.25,28.18,28.19,124000.0,15.521,15.5375,15.499,15.5045,124000.0
2006-11-01 11:10:00,28.19,28.2,28.13,28.14,59600.0,15.5045,15.51,15.4715,15.477,59600.0
2006-11-01 11:20:00,28.15,28.18,28.15,28.16,29200.0,15.4825,15.499,15.4825,15.488,29200.0
2006-11-01 11:30:00,28.16,28.17,28.11,28.13,42200.0,15.488,15.4935,15.4605,15.4715,42200.0
2006-11-01 11:40:00,28.14,28.14,28.09,28.11,40400.0,15.477,15.477,15.4495,15.4605,40400.0
2006-11-01 11:50:00,28.11,28.13,28.09,28.13,75000.0,15.4605,15.4715,15.4495,15.4715,75000.0
2006-11-01 12:00:00,28.13,28.15,28.11,28.15,61800.0,15.4715,15.4825,15.4605,15.4825,61800.0
2006-11-01 12:10:00,28.15,28.18,28.15,28.16,22800.0,15.4825,15.499,15.4825,15.488,22800.0
2006-11-01 12:20:00,28.16,28.21,28.16,28.2,57000.0,15.488,15.5155,15.488,15.51,57000.0
2006-11-01 12:30:00,28.2,28.2,28.17,28.19,16400.0,15.51,15.51,15.4935,15.5045,16400.0
2006-11-01 12:40:00,28.2,28.21,28.19,28.2,19800.0,15.51,15.5155,15.5045,15.51,19800.0
2006-11-01 12:50:00,28.2,28.22,28.2,28.22,19000.0,15.51,15.521,15.51,15.521,19000.0
2006-11-01 13:00:00,28.22,28.23,28.22,28.22,15200.0,15.521,15.5265,15.521,15.521,15200.0
2006-11-01 13:10:00,28.23,28.23,28.21,28.22,21800.0,15.5265,15.5265,15.5155,15.521,21800.0
2006-11-01 13:20:00,28.22,28.27,28.22,28.25,21600.0,15.521,15.5485,15.521,15.5375,21600.0
2006-11-01 13:30:00,28.27,28.28,28.26,28.28,35800.0,15.5485,15.554,15.543,15.554,35800.0
2006-11-01 13:40:00,28.28,28.28,28.25,28.27,32200.0,15.554,15.554,15.5375,15.5485,32200.0
2006-11-01 13:50:00,28.26,28.27,28.25,28.27,32200.0,15.543,15.5485,15.5375,15.5485,32200.0
2006-11-01 14:00:00,28.27,28.27,28.24,28.24,45400.0,15.5485,15.5485,15.532,15.532,45400.0
2006-11-01 14:10:00,28.24,28.24,28.21,28.21,34600.0,15.532,15.532,15.5155,15.5155,34600.0
2006-11-01 14:20:00,28.21,28.25,28.21,28.25,66400.0,15.5155,15.5375,15.5155,15.5375,66400.0
2006-11-01 14:30:00,28.25,28.3,28.24,28.3,80200.0,15.5375,15.565,15.532,15.565,80200.0
2006-11-01 14:40:00,28.29,28.31,28.28,28.3,227600.0,15.5595,15.5705,15.554,15.565,227600.0
2006-11-01 14:50:00,28.31,28.31,28.28,28.31,97200.0,15.5705,15.5705,15.554,15.5705,97200.0
2006-11-01 15:00:00,28.3,28.31,28.28,28.3,115600.0,15.565,15.5705,15.554,15.565,115600.0
2006-11-01 15:10:00,28.31,28.34,28.3,28.33,81000.0,15.5705,15.587,15.565,15.5815,81000.0
2006-11-01 15:20:00,28.32,28.33,28.3,28.31,70800.0,15.576,15.5815,15.565,15.5705,70800.0
2006-11-01 15:30:00,28.31,28.34,28.3,28.32,173400.0,15.5705,15.587,15.565,15.576,173400.0
2006-11-01 15:40:00,28.32,28.34,28.32,28.33,70800.0,15.576,15.587,15.576,15.5815,70800.0
2006-11-01 15:50:00,28.33,28.33,28.3,28.32,218200.0,15.5815,15.5815,15.565,15.576,218200.0
2006-11-02 09:30:00,28.33,28.38,28.23,28.28,134800.0,15.5815,15.609,15.5265,15.554,134800.0
2006-11-02 09:40:00,28.28,28.28,28.21,28.21,45600.0,15.554,15.554,15.5155,15.5155,45600.0
2006-11-02 09:50:00,28.21,28.27,28.18,28.18,89400.0,15.5155,15.5485,15.499,15.499,89400.0
2006-11-02 10:00:00,28.18,28.29,28.18,28.24,155600.0,15.499,15.5595,15.499,15.532,155600.0
2006-11-02 10:10:00,28.23,28.24,28.22,28.23,67800.0,15.5265,15.532,15.521,15.5265,67800.0
2006-11-02 10:20:00,28.23,28.24,28.18,28.18,57200.0,15.5265,15.532,15.499,15.499,57200.0
2006-11-02 10:30:00,28.18,28.18,28.15,28.15,66800.0,15.499,15.499,15.4825,15.4825,66800.0
2006-11-02 10:40:00,28.15,28.15,28.11,28.13,56800.0,15.4825,15.4825,15.4605,15.4715,56800.0
2006-11-02 10:50:00,28.14,28.16,28.13,28.13,129000.0,15.477,15.488,15.4715,15.4715,129000.0
2006-11-02 11:00:00,28.13,28.14,28.11,28.11,50600.0,15.4715,15.477,15.4605,15.4605,50600.0
2006-11-02 11:10:00,28.11,28.11,28.08,28.1,83200.0,15.4605,15.4605,15.444,15.455,83200.0
2006-11-02 11:20:00,28.1,28.1,28.03,28.04,82800.0,15.455,15.455,15.4165,15.422,82800.0
2006-11-02 11:30:00,28.04,28.18,27.99,28.0,184000.0,15.422,15.499,15.3945,15.4,184000.0
2006-11-02 11:40:00,28.0,28.0,27.98,27.99,69600.0,15.4,15.4,15.389,15.3945,69600.0
2006-11-02 11:50:00,27.99,27.99,27.92,27.93,98600.0,15.3945,15.3945,15.356,15.3615,98600.0
2006-11-02 12:00:00,27.93,27.94,27.93,27.93,81400.0,15.3615,15.367,15.3615,15.3615,81400.0
2006-11-02 12:10:00,27.93,27.97,27.93,27.96,131600.0,15.3615,15.3835,15.3615,15.378,131600.0
2006-11-02 12:20:00,27.97,27.97,27.96,27.96,43600.0,15.3835,15.3835,15.378,15.378,43600.0
2006-11-02 12:30:00,27.96,27.97,27.93,27.94,131200.0,15.378,15.3835,15.3615,15.367,131200.0
2006-11-02 12:40:00,27.94,27.94,27.93,27.93,33800.0,15.367,15.367,15.3615,15.3615,33800.0
2006-11-02 12:50:00,27.94,27.94,27.92,27.92,46000.0,15.367,15.367,15.356,15.356,46000.0
2006-11-02 13:00:00,27.92,27.93,27.91,27.93,35800.0,15.356,15.3615,15.3505,15.3615,35800.0
2006-11-02 13:10:00,27.93,27.93,27.93,27.93,12400.0,15.3615,15.3615,15.3615,15.3615,12400.0
2006-11-02 13:20:00,27.93,27.93,27.93,27.93,43200.0,15.3615,15.3615,15.3615,15.3615,43200.0
2006-11-02 13:30:00,27.93,27.93,27.93,27.93,48600.0,15.3615,15.3615,15.3615,15.3615,48600.0
2006-11-02 13:40:00,27.93,27.95,27.93,27.93,86800.0,15.3615,15.3725,15.3615,15.3615,86800.0
2006-11-02 13:50:00,27.93,27.93,27.92,27.93,57000.0,15.3615,15.3615,15.356,15.3615,57000.0
2006-11-02 14:00:00,27.93,27.93,27.93,27.93,42600.0,15.3615,15.3615,15.3615,15.3615,42600.0
2006-11-02 14:10:00,27.93,27.93,27.91,27.92,44200.0,15.3615,15.3615,15.3505,15.356,44200.0
2006-11-02 14:20:00,27.92,27.93,27.91,27.93,100600.0,15.356,15.3615,15.3505,15.3615,100600.0
2006-11-02 14:30:00,27.93,27.93,27.92,27.93,64600.0,15.3615,15.3615,15.356,15.3615,64600.0
2006-11-02 14:40:00,27.93,27.93,27.92,27.92,95200.0,15.3615,15.3615,15.356,15.356,95200.0
2006-11-02 14:50:00,27.92,27.93,27.9,27.9,62600.0,15.356,15.3615,15.345,15.345,62600.0
2006-11-02 15:00:00,27.9,27.97,27.9,27.96,48400.0,15.345,15.3835,15.345,15.378,48400.0
2006-11-02 15:10:00,27.96,27.99,27.96,27.98,55600.0,15.378,15.3945,15.378,15.389,55600.0
2006-11-02 15:20:00,27.99,27.99,27.95,27.96,65400.0,15.3945,15.3945,15.3725,15.378,65400.0
2006-11-02 15:30:00,27.95,27.98,27.95,27.98,64600.0,15.3725,15.389,15.3725,15.389,64600.0
2006-11-02 15:40:00,27.98,28.03,27.98,28.03,117000.0,15.389,15.4165,15.389,15.4165,117000.0
2006-11-02 15:50:00,28.03,28.03,27.98,28.0,146400.0,15.4165,15.4165,15.389,15.4,146400.0
2006-11-03 09:30:00,28.04,28.04,27.94,27.96,103800.0,15.422,15.422,15.367,15.378,103800.0
2006-11-03 09:40:00,27.96,28.03,27.94,28.03,145800.0,15.378,15.4165,15.367,15.4165,145800.0
2006-11-03 09:50:00,28.03,28.06,27.98,28.02,255600.0,15.4165,15.433,15.389,15.411,255600.0
2006-11-03 10:00:00,28.02,28.03,27.99,28.0,773200.0,15.411,15.4165,15.3945,15.4,773200.0
2006-11-03 10:10:00,28.0,28.03,28.0,28.03,47600.0,15.4,15.4165,15.4,15.4165,47600.0
2006-11-03 10:20:00,28.03,28.04,28.0,28.02,970200.0,15.4165,15.422,15.4,15.411,970200.0
2006-11-03 10:30:00,28.02,28.03,28.0,28.03,86600.0,15.411,15.4165,15.4,15.4165,86600.0
2006-11-03 10:40:00,28.03,28.03,28.0,28.0,55000.0,15.4165,15.4165,15.4,15.4,55000.0
2006-11-03 10:50:00,28.0,28.03,28.0,28.03,33800.0,15.4,15.4165,15.4,15.4165,33800.0
2006-11-03 11:00:00,28.03,28.03,28.0,28.0,78600.0,15.4165,15.4165,15.4,15.4,78600.0
2006-11-03 11:10:00,28.0,28.04,28.0,28.0,87400.0,15.4,15.422,15.4,15.4,87400.0
2006-11-03 11:20:00,28.0,28.0,27.99,28.0,53800.0,15.4,15.4,15.3945,15.4,53800.0
2006-11-03 11:30:00,28.0,28.02,27.99,28.02,103800.0,15.4,15.411,15.3945,15.411,103800.0
2006-11-03 11:40:00,28.02,28.03,27.98,27.99,42400.0,15.411,15.4165,15.389,15.3945,42400.0
2006-11-03 11:50:00,27.99,27.99,27.98,27.99,25000.0,15.3945,15.3945,15.389,15.3945,25000.0
2006-11-03 12:00:00,27.99,27.99,27.98,27.99,29400.0,15.3945,15.3945,15.389,15.3945,29400.0
2006-11-03 12:10:00,27.98,27.99,27.93,27.93,34600.0,15.389,15.3945,15.3615,15.3615,34600.0
2006-11-03 12:20:00,27.93,27.96,27.93,27.94,29200.0,15.3615,15.378,15.3615,15.367,29200.0
2006-11-03 12:30:00,27.94,27.97,27.93,27.97,26400.0,15.367,15.3835,15.3615,15.3835,26400.0
2006-11-03 12:40:00,27.97,27.99,27.97,27.99,12800.0,15.3835,15.3945,15.3835,15.3945,12800.0
2006-11-03 12:50:00,27.98,27.99,27.94,27.95,22000.0,15.389,15.3945,15.367,15.3725,22000.0
2006-11-03 13:00:00,27.95,27.97,27.93,27.93,42400.0,15.3725,15.3835,15.3615,15.3615,42400.0
2006-11-03 13:10:00,27.94,27.94,27.92,27.93,19000.0,15.367,15.367,15.356,15.3615,19000.0
2006-11-03 13:20:00,27.92,27.93,27.92,27.92,54400.0,15.356,15.3615,15.356,15.356,54400.0
2006-11-03 13:30:00,27.92,27.92,27.92,27.92,16000.0,15.356,15.356,15.356,15.356,16000.0
2006-11-03 13:40:00,27.92,27.92,27.9,27.91,19000.0,15.356,15.356,15.345,15.3505,19000.0
2006-11-03 13:50:00,27.91,27.91,27.9,27.9,18200.0,15.3505,15.3505,15.345,15.345,18200.0
2006-11-03 14:00:00,27.91,27.91,27.88,27.89,27600.0,15.3505,15.3505,15.334,15.3395,27600.0
2006-11-03 14:10:00,27.89,27.91,27.88,27.9,35000.0,15.3395,15.3505,15.334,15.345,35000.0
2006-11-03 14:20:00,27.9,27.93,27.9,27.91,37600.0,15.345,15.3615,15.345,15.3505,37600.0
2006-11-03 14:30:00,27.91,27.93,27.9,27.93,28600.0,15.3505,15.3615,15.345,15.3615,28600.0
2006-11-03 14:40:00,27.93,27.93,27.91,27.92,24800.0,15.3615,15.3615,15.3505,15.356,24800.0
2006-11-03 14:50:00,27.92,27.93,27.91,27.91,42800.0,15.356,15.3615,15.3505,15.3505,42800.0
2006-11-03 15:00:00,27.91,27.92,27.9,27.91,54200.0,15.3505,15.356,15.345,15.3505,54200.0
2006-11-03 15:10:00,27.91,27.92,27.88,27.89,30400.0,15.3505,15.356,15.334,15.3395,30400.0
2006-11-03 15:20:00,27.89,27.91,27.89,27.91,47600.0,15.3395,15.3505,15.3395,15.3505,47600.0
2006-11-03 15:30:00,27.91,27.98,27.91,27.95,118800.0,15.3505,15.389,15.3505,15.3725,118800.0
2006-11-03 15:40:00,27.95,27.96,27.92,27.92,103000.0,15.3725,15.378,15.356,15.356,103000.0
2006-11-03 15:50:00,27.93,27.97,27.92,27.95,111600.0,15.3615,15.3835,15.356,15.3725,111600.0
2006-11-06 09:30:00,28.0,28.03,27.97,28.0,86800.0,15.4,15.4165,15.3835,15.4,86800.0
2006-11-06 09:40:00,28.0,28.0,27.93,28.0,65400.0,15.4,15.4,15.3615,15.4,65400.0
2006-11-06 09:50:00,28.0,28.03,27.96,27.98,72000.0,15.4,15.4165,15.378,15.389,72000.0
2006-11-06 10:00:00,28.0,28.05,28.0,28.03,61000.0,15.4,15.4275,15.4,15.4165,61000.0
2006-11-06 10:10:00,28.03,28.05,28.01,28.01,117000.0,15.4165,15.4275,15.4055,15.4055,117000.0
2006-11-06 10:20:00,28.02,28.04,28.0,28.03,65400.0,15.411,15.422,15.4,15.4165,65400.0
2006-11-06 10:30:00,28.04,28.05,28.0,28.05,93200.0,15.422,15.4275,15.4,15.4275,93200.0
2006-11-06 10:40:00,28.05,28.05,28.02,28.05,74800.0,15.4275,15.4275,15.411,15.4275,74800.0
2006-11-06 10:50:00,28.05,28.05,28.03,28.05,137200.0,15.4275,15.4275,15.4165,15.4275,137200.0
2006-11-06 11:00:00,28.05,28.05,28.0,28.02,394200.0,15.4275,15.4275,15.4,15.411,394200.0
2006-11-06 11:10:00,28.02,28.05,28.01,28.04,380800.0,15.411,15.4275,15.4055,15.422,380800.0
2006-11-06 11:20:00,28.04,28.05,28.02,28.03,106000.0,15.422,15.4275,15.411,15.4165,106000.0
2006-11-06 11:30:00,28.02,28.05,28.02,28.03,96000.0,15.411,15.4275,15.411,15.4165,96000.0
2006-11-06 11:40:00,28.04,28.05,28.03,28.05,115800.0,15.422,15.4275,15.4165,15.4275,115800.0
2006-11-06 11:50:00,28.05,28.05,28.03,28.03,60800.0,15.4275,15.4275,15.4165,15.4165,60800.0
2006-11-06 12:00:00,28.03,28.05,28.02,28.05,118200.0,15.4165,15.4275,15.411,15.4275,118200.0
2006-11-06 12:10:00,28.04,28.05,28.0,28.04,79600.0,15.422,15.4275,15.4,15.422,79600.0
2006-11-06 12:20:00,28.04,28.05,28.02,28.02,106200.0,15.422,15.4275,15.411,15.411,106200.0
2006-11-06 12:30:00,28.02,28.02,27.99,27.99,86400.0,15.411,15.411,15.3945,15.3945,86400.0
2006-11-06 12:40:00,27.99,28.03,27.94,27.95,118200.0,15.3945,15.4165,15.367,15.3725,118200.0
2006-11-06 12:50:00,27.95,27.98,27.95,27.95,45800.0,15.3725,15.389,15.3725,15.3725,45800.0
2006-11-06 13:00:00,27.96,27.99,27.95,27.98,33000.0,15.378,15.3945,15.3725,15.389,33000.0
2006-11-06 13:10:00,27.98,28.0,27.98,28.0,38200.0,15.389,15.4,15.389,15.4,38200.0
2006-11-06 13:20:00,28.0,28.0,27.98,27.99,14800.0,15.4,15.4,15.389,15.3945,14800.0
2006-11-06 13:30:00,27.99,28.0,27.98,28.0,26200.0,15.3945,15.4,15.389,15.4,26200.0
2006-11-06 13:40:00,28.0,28.03,27.99,28.02,64000.0,15.4,15.4165,15.3945,15.411,64000.0
2006-11-06 13:50:00,28.02,28.03,28.0,28.02,24800.0,15.411,15.4165,15.4,15.411,24800.0
2006-11-06 14:00:00,28.01,28.03,28.0,28.01,45600.0,15.4055,15.4165,15.4,15.4055,45600.0
2006-11-06 14:10:00,28.01,28.03,28.01,28.03,66000.0,15.4055,15.4165,15.4055,15.4165,66000.0
2006-11-06 14:20:00,28.03,28.03,28.0,28.0,75400.0,15.4165,15.4165,15.4,15.4,75400.0
2006-11-06 14:30:00,28.0,28.02,28.0,28.0,46600.0,15.4,15.411,15.4,15.4,46600.0
2006-11-06 14:40:00,28.0,28.01,28.0,28.0,83800.0,15.4,15.4055,15.4,15.4,83800.0
2006-11-06 14:50:00,28.0,28.01,27.97,27.99,89000.0,15.4,15.4055,15.3835,15.3945,89000.0
2006-11-06 15:00:00,27.99,28.0,27.99,28.0,70800.0,15.3945,15.4,15.3945,15.4,70800.0
2006-11-06 15:10:00,28.0,28.0,28.0,28.0,54800.0,15.4,15.4,15.4,15.4,54800.0
2006-11-06 15:20:00,27.99,28.02,27.98,28.01,54000.0,15.3945,15.411,15.389,15.4055,54000.0
2006-11-06 15:30:00,28.01,28.05,28.01,28.05,53600.0,15.4055,15.4275,15.4055,15.4275,53600.0
2006-11-06 15:40:00,28.04,28.06,28.03,28.04,113400.0,15.422,15.433,15.4165,15.422,113400.0
2006-11-06 15:50:00,28.04,28.06,28.02,28.02,121800.0,15.422,15.433,15.411,15.411,121800.0
2006-11-07 09:30:00,28.14,28.17,28.05,28.1,72800.0,15.477,15.4935,15.4275,15.455,72800.0
2006-11-07 09:40:00,28.12,28.16,28.07,28.07,90800.0,15.466,15.488,15.4385,15.4385,90800.0
2006-11-07 09:50:00,28.08,28.1,28.07,28.1,55200.0,15.444,15.455,15.4385,15.455,55200.0
2006-11-07 10:00:00,28.11,28.11,28.04,28.1,30000.0,15.4605,15.4605,15.422,15.455,30000.0
2006-11-07 10:10:00,28.09,28.14,28.09,28.14,127800.0,15.4495,15.477,15.4495,15.477,127800.0
2006-11-07 10:20:00,28.15,28.16,28.1,28.11,33200.0,15.4825,15.488,15.455,15.4605,33200.0
2006-11-07 10:30:00,28.11,28.16,28.11,28.14,57800.0,15.4605,15.488,15.4605,15.477,57800.0
2006-11-07 10:40:00,28.15,28.15,28.11,28.13,45200.0,15.4825,15.4825,15.4605,15.4715,45200.0
2006-11-07 10:50:00,28.12,28.12,28.09,28.1,43200.0,15.466,15.466,15.4495,15.455,43200.0
2006-11-07 11:00:00,28.1,28.11,28.07,28.1,43200.0,15.455,15.4605,15.4385,15.455,43200.0
2006-11-07 11:10:00,28.1,28.11,28.09,28.09,56000.0,15.455,15.4605,15.4495,15.4495,56000.0
2006-11-07 11:20:00,28.09,28.1,28.08,28.1,46600.0,15.4495,15.455,15.444,15.455,46600.0
2006-11-07 11:30:00,28.1,28.1,28.09,28.1,36200.0,15.455,15.455,15.4495,15.455,36200.0
2006-11-07 11:40:00,28.1,28.1,28.07,28.07,37000.0,15.455,15.455,15.4385,15.4385,37000.0
2006-11-07 11:50:00,28.07,28.08,28.06,28.06,46400.0,15.4385,15.444,15.433,15.433,46400.0
2006-11-07 12:00:00,28.06,28.07,28.04,28.04,74800.0,15.433,15.4385,15.422,15.422,74800.0
2006-11-07 12:10:00,28.05,28.05,28.04,28.04,64600.0,15.4275,15.4275,15.422,15.422,64600.0
2006-11-07 12:20:00,28.04,28.04,28.0,28.0,116200.0,15.422,15.422,15.4,15.4,116200.0
2006-11-07 12:30:00,28.0,28.02,27.99,27.99,73800.0,15.4,15.411,15.3945,15.3945,73800.0
2006-11-07 12:40:00,27.99,28.02,27.99,28.01,68200.0,15.3945,15.411,15.3945,15.4055,68200.0
2006-11-07 12:50:00,28.02,28.03,28.0,28.02,52000.0,15.411,15.4165,15.4,15.411,52000.0
2006-11-07 13:00:00,28.03,28.03,28.0,28.0,76400.0,15.4165,15.4165,15.4,15.4,76400.0
2006-11-07 13:10:00,28.01,28.04,28.01,28.04,25600.0,15.4055,15.422,15.4055,15.422,25600.0
2006-11-07 13:20:00,28.04,28.05,28.02,28.05,80400.0,15.422,15.4275,15.411,15.4275,80400.0
2006-11-07 13:30:00,28.05,28.07,28.05,28.05,161600.0,15.4275,15.4385,15.4275,15.4275,161600.0
2006-11-07 13:40:00,28.05,28.05,28.04,28.05,112600.0,15.4275,15.4275,15.422,15.4275,112600.0
2006-11-07 13:50:00,28.05,28.05,28.04,28.05,50400.0,15.4275,15.4275,15.422,15.4275,50400.0
2006-11-07 14:00:00,28.05,28.05,28.03,28.05,38600.0,15.4275,15.4275,15.4165,15.4275,38600.0
2006-11-07 14:10:00,28.05,28.05,28.02,28.04,57400.0,15.4275,15.4275,15.411,15.422,57400.0
2006-11-07 14:20:00,28.05,28.05,28.0,28.0,72000.0,15.4275,15.4275,15.4,15.4,72000.0
2006-11-07 14:30:00,28.0,28.03,28.0,28.03,52200.0,15.4,15.4165,15.4,15.4165,52200.0
2006-11-07 14:40:00,28.02,28.04,28.02,28.03,51800.0,15.411,15.422,15.411,15.4165,51800.0
2006-11-07 14:50:00,28.04,28.04,28.03,28.03,59800.0,15.422,15.422,15.4165,15.4165,59800.0
2006-11-07 15:00:00,28.04,28.05,28.02,28.02,79600.0,15.422,15.4275,15.411,15.411,79600.0
2006-11-07 15:10:00,28.02,28.02,28.0,28.0,44000.0,15.411,15.411,15.4,15.4,44000.0
2006-11-07 15:20:00,28.0,28.01,27.99,28.0,40400.0,15.4,15.4055,15.3945,15.4,40400.0
2006-11-07 15:30:00,28.0,28.03,27.99,28.03,85200.0,15.4,15.4165,15.3945,15.4165,85200.0
2006-11-07 15:40:00,28.03,28.03,28.0,28.02,75800.0,15.4165,15.4165,15.4,15.411,75800.0
2006-11-07 15:50:00,28.01,28.03,28.0,28.02,81600.0,15.4055,15.4165,15.4,15.411,81600.0
2006-11-08 09:30:00,28.02,28.05,28.02,28.05,76400.0,15.411,15.4275,15.411,15.4275,76400.0
2006-11-08 09:40:00,28.05,28.05,28.01,28.03,97200.0,15.4275,15.4275,15.4055,15.4165,97200.0
2006-11-08 09:50:00,28.02,28.05,27.96,28.0,100600.0,15.411,15.4275,15.378,15.4,100600.0
2006-11-08 10:00:00,28.01,28.04,27.99,28.03,128400.0,15.4055,15.422,15.3945,15.4165,128400.0
2006-11-08 10:10:00,28.0,28.05,28.0,28.01,51600.0,15.4,15.4275,15.4,15.4055,51600.0
2006-11-08 10:20:00,28.01,28.05,28.01,28.04,17800.0,15.4055,15.4275,15.4055,15.422,17800.0
2006-11-08 10:30:00,28.05,28.05,28.03,28.05,45800.0,15.4275,15.4275,15.4165,15.4275,45800.0
2006-11-08 10:40:00,28.05,28.05,28.03,28.04,41400.0,15.4275,15.4275,15.4165,15.422,41400.0
2006-11-08 10:50:00,28.05,28.08,28.04,28.08,79400.0,15.4275,15.444,15.422,15.444,79400.0
2006-11-08 11:00:00,28.08,28.08,28.05,28.05,93800.0,15.444,15.444,15.4275,15.4275,93800.0
2006-11-08 11:10:00,28.06,28.08,28.06,28.08,79400.0,15.433,15.444,15.433,15.444,79400.0
2006-11-08 11:20:00,28.08,28.08,28.06,28.07,74600.0,15.444,15.444,15.433,15.4385,74600.0
2006-11-08 11:30:00,28.07,28.08,28.06,28.06,39400.0,15.4385,15.444,15.433,15.433,39400.0
2006-11-08 11:40:00,28.05,28.07,28.04,28.04,48200.0,15.4275,15.4385,15.422,15.422,48200.0
2006-11-08 11:50:00,28.04,28.05,28.03,28.04,83000.0,15.422,15.4275,15.4165,15.422,83000.0
2006-11-08 12:00:00,28.04,28.04,28.0,28.0,64800.0,15.422,15.422,15.4,15.4,64800.0
2006-11-08 12:10:00,28.0,28.0,27.98,28.0,62400.0,15.4,15.4,15.389,15.4,62400.0
2006-11-08 12:20:00,28.0,28.0,27.99,28.0,29200.0,15.4,15.4,15.3945,15.4,29200.0
2006-11-08 12:30:00,28.0,28.0,27.99,28.0,54600.0,15.4,15.4,15.3945,15.4,54600.0
2006-11-08 12:40:00,28.0,28.0,28.0,28.0,16600.0,15.4,15.4,15.4,15.4,16600.0
2006-11-08 12:50:00,28.0,28.06,28.0,28.05,131800.0,15.4,15.433,15.4,15.4275,131800.0
2006-11-08 13:00:00,28.05,28.05,28.03,28.05,58400.0,15.4275,15.4275,15.4165,15.4275,58400.0
2006-11-08 13:10:00,28.04,28.07,28.04,28.07,37400.0,15.422,15.4385,15.422,15.4385,37400.0
2006-11-08 13:20:00,28.07,28.08,28.06,28.08,33200.0,15.4385,15.444,15.433,15.444,33200.0
2006-11-08 13:30:00,28.08,28.08,28.07,28.08,61600.0,15.444,15.444,15.4385,15.444,61600.0
2006-11-08 13:40:00,28.07,28.09,28.07,28.09,19000.0,15.4385,15.4495,15.4385,15.4495,19000.0
2006-11-08 13:50:00,28.09,28.1,28.08,28.1,62200.0,15.4495,15.455,15.444,15.455,62200.0
2006-11-08 14:00:00,28.1,28.11,28.1,28.11,102800.0,15.455,15.4605,15.455,15.4605,102800.0
2006-11-08 14:10:00,28.1,28.13,28.1,28.13,111400.0,15.455,15.4715,15.455,15.4715,111400.0
2006-11-08 14:20:00,28.13,28.13,28.11,28.13,71400.0,15.4715,15.4715,15.4605,15.4715,71400.0
2006-11-08 14:30:00,28.13,28.14,28.13,28.14,38400.0,15.4715,15.477,15.4715,15.477,38400.0
2006-11-08 14:40:00,28.14,28.14,28.1,28.1,49000.0,15.477,15.477,15.455,15.455,49000.0
2006-11-08 14:50:00,28.1,28.11,28.1,28.11,43000.0,15.455,15.4605,15.455,15.4605,43000.0
2006-11-08 15:00:00,28.11,28.11,28.08,28.11,44600.0,15.4605,15.4605,15.444,15.4605,44600.0
2006-11-08 15:10:00,28.11,28.11,28.09,28.09,321000.0,15.4605,15.4605,15.4495,15.4495,321000.0
2006-11-08 15:20:00,28.09,28.11,28.09,28.1,54400.0,15.4495,15.4605,15.4495,15.455,54400.0
2006-11-08 15:30:00,28.1,28.13,28.09,28.09,85600.0,15.455,15.4715,15.4495,15.4495,85600.0
2006-11-08 15:40:00,28.13,28.13,28.09,28.09,80800.0,15.4715,15.4715,15.4495,15.4495,80800.0
2006-11-08 15:50:00,28.09,28.11,28.08,28.09,132400.0,15.4495,15.4605,15.444,15.4495,132400.0
2006-11-09 09:30:00,28.18,28.23,28.07,28.22,121200.0,15.499,15.5265,15.4385,15.521,121200.0
2006-11-09 09:40:00,28.22,28.29,28.2,28.29,63000.0,15.521,15.5595,15.51,15.5595,63000.0
2006-11-09 09:50:00,28.29,28.31,28.23,28.26,81400.0,15.5595,15.5705,15.5265,15.543,81400.0
2006-11-09 10:00:00,28.26,28.33,28.25,28.29,102400.0,15.543,15.5815,15.5375,15.5595,102400.0
2006-11-09 10:10:00,28.29,28.3,28.25,28.25,57400.0,15.5595,15.565,15.5375,15.5375,57400.0
2006-11-09 10:20:00,28.25,28.27,28.24,28.25,55600.0,15.5375,15.5485,15.532,15.5375,55600.0
2006-11-09 10:30:00,28.25,28.25,28.18,28.19,147400.0,15.5375,15.5375,15.499,15.5045,147400.0
2006-11-09 10:40:00,28.2,28.24,28.18,28.18,56000.0,15.51,15.532,15.499,15.499,56000.0
2006-11-09 10:50:00,28.18,28.2,28.17,28.19,70600.0,15.499,15.51,15.4935,15.5045,70600.0
2006-11-09 11:00:00,28.19,28.22,28.16,28.21,73600.0,15.5045,15.521,15.488,15.5155,73600.0
2006-11-09 11:10:00,28.21,28.23,28.21,28.23,57200.0,15.5155,15.5265,15.5155,15.5265,57200.0
2006-11-09 11:20:00,28.22,28.24,28.22,28.24,52800.0,15.521,15.532,15.521,15.532,52800.0
2006-11-09 11:30:00,28.24,28.25,28.21,28.21,53600.0,15.532,15.5375,15.5155,15.5155,53600.0
2006-11-09 11:40:00,28.22,28.25,28.2,28.25,67600.0,15.521,15.5375,15.51,15.5375,67600.0
2006-11-09 11:50:00,28.24,28.25,28.23,28.24,51600.0,15.532,15.5375,15.5265,15.532,51600.0
2006-11-09 12:00:00,28.24,28.25,28.22,28.24,56800.0,15.532,15.5375,15.521,15.532,56800.0
2006-11-09 12:10:00,28.24,28.24,28.23,28.24,42400.0,15.532,15.532,15.5265,15.532,42400.0
2006-11-09 12:20:00,28.24,28.24,28.22,28.23,47800.0,15.532,15.532,15.521,15.5265,47800.0
2006-11-09 12:30:00,28.23,28.23,28.21,28.23,45200.0,15.5265,15.5265,15.5155,15.5265,45200.0
2006-11-09 12:40:00,28.23,28.23,28.21,28.22,32400.0,15.5265,15.5265,15.5155,15.521,32400.0
2006-11-09 12:50:00,28.22,28.23,28.21,28.22,37000.0,15.521,15.5265,15.5155,15.521,37000.0
2006-11-09 13:00:00,28.22,28.23,28.2,28.21,51200.0,15.521,15.5265,15.51,15.5155,51200.0
2006-11-09 13:10:00,28.21,28.23,28.2,28.22,52000.0,15.5155,15.5265,15.51,15.521,52000.0
2006-11-09 13:20:00,28.23,28.23,28.22,28.22,67400.0,15.5265,15.5265,15.521,15.521,67400.0
2006-11-09 13:30:00,28.22,28.23,28.22,28.23,48600.0,15.521,15.5265,15.521,15.5265,48600.0
2006-11-09 13:40:00,28.23,28.24,28.22,28.23,56200.0,15.5265,15.532,15.521,15.5265,56200.0
2006-11-09 13:50:00,28.23,28.23,28.21,28.23,50000.0,15.5265,15.5265,15.5155,15.5265,50000.0
2006-11-09 14:00:00,28.23,28.25,28.23,28.24,75600.0,15.5265,15.5375,15.5265,15.532,75600.0
2006-11-09 14:10:00,28.24,28.24,28.22,28.22,67600.0,15.532,15.532,15.521,15.521,67600.0
2006-11-09 14:20:00,28.22,28.23,28.18,28.2,141200.0,15.521,15.5265,15.499,15.51,141200.0
2006-11-09 14:30:00,28.2,28.22,28.2,28.2,37000.0,15.51,15.521,15.51,15.51,37000.0
2006-11-09 14:40:00,28.2,28.21,28.16,28.18,60400.0,15.51,15.5155,15.488,15.499,60400.0
2006-11-09 14:50:00,28.18,28.2,28.17,28.18,23800.0,15.499,15.51,15.4935,15.499,23800.0
2006-11-09 15:00:00,28.18,28.18,28.15,28.18,51000.0,15.499,15.499,15.4825,15.499,51000.0
2006-11-09 15:10:00,28.18,28.18,28.15,28.17,74400.0,15.499,15.499,15.4825,15.4935,74400.0
2006-11-09 15:20:00,28.17,28.18,28.13,28.13,63200.0,15.4935,15.499,15.4715,15.4715,63200.0
2006-11-09 15:30:00,28.13,28.15,28.11,28.15,73000.0,15.4715,15.4825,15.4605,15.4825,73000.0
2006-11-09 15:40:00,28.15,28.15,28.12,28.14,70800.0,15.4825,15.4825,15.466,15.477,70800.0
2006-11-09 15:50:00,28.14,28.15,28.11,28.11,163600.0,15.477,15.4825,15.4605,15.4605,163600.0
2006-11-10 09:30:00,28.23,28.23,28.12,28.14,138800.0,15.5265,15.5265,15.466,15.477,138800.0
2006-11-10 09:40:00,28.16,28.22,28.15,28.19,164600.0,15.488,15.521,15.4825,15.5045,164600.0
2006-11-10 09:50:00,28.19,28.2,28.16,28.16,64600.0,15.5045,15.51,15.488,15.488,64600.0
2006-11-10 10:00:00,28.17,28.17,28.09,28.13,36600.0,15.4935,15.4935,15.4495,15.4715,36600.0
2006-11-10 10:10:00,28.13,28.15,28.11,28.11,35400.0,15.4715,15.4825,15.4605,15.4605,35400.0
2006-11-10 10:20:00,28.11,28.11,28.05,28.08,32400.0,15.4605,15.4605,15.4275,15.444,32400.0
2006-11-10 10:30:00,28.07,28.11,28.07,28.08,48600.0,15.4385,15.4605,15.4385,15.444,48600.0
2006-11-10 10:40:00,28.08,28.11,28.06,28.09,30200.0,15.444,15.4605,15.433,15.4495,30200.0
2006-11-10 10:50:00,28.11,28.11,28.09,28.11,31600.0,15.4605,15.4605,15.4495,15.4605,31600.0
2006-11-10 11:00:00,28.11,28.11,27.99,27.99,87600.0,15.4605,15.4605,15.3945,15.3945,87600.0
2006-11-10 11:10:00,27.99,27.99,27.95,27.97,63200.0,15.3945,15.3945,15.3725,15.3835,63200.0
2006-11-10 11:20:00,27.97,27.97,27.95,27.97,51000.0,15.3835,15.3835,15.3725,15.3835,51000.0
2006-11-10 11:30:00,27.97,27.99,27.96,27.97,40200.0,15.3835,15.3945,15.378,15.3835,40200.0
2006-11-10 11:40:00,27.97,27.97,27.93,27.93,45600.0,15.3835,15.3835,15.3615,15.3615,45600.0
2006-11-10 11:50:00,27.93,27.96,27.92,27.96,64600.0,15.3615,15.378,15.356,15.378,64600.0
2006-11-10 12:00:00,27.97,27.97,27.93,27.93,49000.0,15.3835,15.3835,15.3615,15.3615,49000.0
2006-11-10 12:10:00,27.93,27.95,27.93,27.94,43600.0,15.3615,15.3725,15.3615,15.367,43600.0
2006-11-10 12:20:00,27.94,27.94,27.89,27.89,36800.0,15.367,15.367,15.3395,15.3395,36800.0
2006-11-10 12:30:00,27.89,27.89,27.86,27.87,74400.0,15.3395,15.3395,15.323,15.3285,74400.0
2006-11-10 12:40:00,27.88,27.89,27.84,27.85,34000.0,15.334,15.3395,15.312,15.3175,34000.0
2006-11-10 12:50:00,27.84,27.92,27.84,27.92,97400.0,15.312,15.356,15.312,15.356,97400.0
2006-11-10 13:00:00,27.92,27.93,27.9,27.9,39600.0,15.356,15.3615,15.345,15.345,39600.0
2006-11-10 13:10:00,27.9,27.91,27.89,27.9,57800.0,15.345,15.3505,15.3395,15.345,57800.0
2006-11-10 13:20:00,27.9,27.9,27.83,27.85,53400.0,15.345,15.345,15.3065,15.3175,53400.0
2006-11-10 13:30:00,27.85,27.86,27.82,27.83,53400.0,15.3175,15.323,15.301,15.3065,53400.0
2006-11-10 13:40:00,27.83,27.83,27.79,27.8,45800.0,15.3065,15.3065,15.2845,15.29,45800.0
2006-11-10 13:50:00,27.8,27.8,27.78,27.79,73800.0,15.29,15.29,15.279,15.2845,73800.0
2006-11-10 14:00:00,27.79,27.79,27.77,27.78,47000.0,15.2845,15.2845,15.2735,15.279,47000.0
2006-11-10 14:10:00,27.78,27.79,27.78,27.78,81800.0,15.279,15.2845,15.279,15.279,81800.0
2006-11-10 14:20:00,27.78,27.79,27.77,27.78,57000.0,15.279,15.2845,15.2735,15.279,57000.0
2006-11-10 14:30:00,27.78,27.78,27.76,27.77,68800.0,15.279,15.279,15.268,15.2735,68800.0
2006-11-10 14:40:00,27.77,27.78,27.77,27.78,54800.0,15.2735,15.279,15.2735,15.279,54800.0
2006-11-10 14:50:00,27.78,27.78,27.77,27.78,99000.0,15.279,15.279,15.2735,15.279,99000.0
2006-11-10 15:00:00,27.78,27.78,27.74,27.74,132400.0,15.279,15.279,15.257,15.257,132400.0
2006-11-10 15:10:00,27.74,27.75,27.73,27.74,56000.0,15.257,15.2625,15.2515,15.257,56000.0
2006-11-10 15:20:00,27.74,27.74,27.71,27.73,91800.0,15.257,15.257,15.2405,15.2515,91800.0
2006-11-10 15:30:00,27.73,27.74,27.73,27.74,56400.0,15.2515,15.257,15.2515,15.257,56400.0
2006-11-10 15:40:00,27.74,27.75,27.68,27.68,159600.0,15.257,15.2625,15.224,15.224,159600.0
2006-11-10 15:50:00,27.69,27.71,27.68,27.68,460200.0,15.2295,15.2405,15.224,15.224,460200.0
2006-11-13 09:30:00,27.67,27.82,27.67,27.73,85000.0,15.2185,15.301,15.2185,15.2515,85000.0
2006-11-13 09:40:00,27.73,27.78,27.72,27.75,88400.0,15.2515,15.279,15.246,15.2625,88400.0
2006-11-13 09:50:00,27.75,27.77,27.71,27.75,68600.0,15.2625,15.2735,15.2405,15.2625,68600.0
2006-11-13 10:00:00,27.75,27.76,27.71,27.75,115200.0,15.2625,15.268,15.2405,15.2625,115200.0
2006-11-13 10:10:00,27.75,27.75,27.73,27.75,118800.0,15.2625,15.2625,15.2515,15.2625,118800.0
2006-11-13 10:20:00,27.75,27.75,27.73,27.75,94000.0,15.2625,15.2625,15.2515,15.2625,94000.0
2006-11-13 10:30:00,27.75,27.76,27.73,27.75,74800.0,15.2625,15.268,15.2515,15.2625,74800.0
2006-11-13 10:40:00,27.75,27.75,27.75,27.75,53200.0,15.2625,15.2625,15.2625,15.2625,53200.0
2006-11-13 10:50:00,27.75,27.76,27.75,27.75,85000.0,15.2625,15.268,15.2625,15.2625,85000.0
2006-11-13 11:00:00,27.76,27.77,27.75,27.75,45200.0,15.268,15.2735,15.2625,15.2625,45200.0
2006-11-13 11:10:00,27.75,27.81,27.75,27.8,121200.0,15.2625,15.2955,15.2625,15.29,121200.0
2006-11-13 11:20:00,27.8,27.91,27.79,27.88,134800.0,15.29,15.3505,15.2845,15.334,134800.0
2006-11-13 11:30:00,27.87,27.9,27.86,27.86,54200.0,15.3285,15.345,15.323,15.323,54200.0
2006-11-13 11:40:00,27.86,27.86,27.75,27.77,100600.0,15.323,15.323,15.2625,15.2735,100600.0
2006-11-13 11:50:00,27.77,27.78,27.74,27.75,113800.0,15.2735,15.279,15.257,15.2625,113800.0
2006-11-13 12:00:00,27.75,27.78,27.74,27.75,98000.0,15.2625,15.279,15.257,15.2625,98000.0
2006-11-13 12:10:00,27.75,27.75,27.74,27.75,43600.0,15.2625,15.2625,15.257,15.2625,43600.0
2006-11-13 12:20:00,27.75,27.76,27.74,27.75,85000.0,15.2625,15.268,15.257,15.2625,85000.0
2006-11-13 12:30:00,27.75,27.77,27.75,27.77,49200.0,15.2625,15.2735,15.2625,15.2735,49200.0
2006-11-13 12:40:00,27.77,27.78,27.74,27.74,73600.0,15.2735,15.279,15.257,15.257,73600.0
2006-11-13 12:50:00,27.75,27.75,27.73,27.75,26600.0,15.2625,15.2625,15.2515,15.2625,26600.0
2006-11-13 13:00:00,27.75,27.79,27.75,27.79,35000.0,15.2625,15.2845,15.2625,15.2845,35000.0
2006-11-13 13:10:00,27.79,27.83,27.79,27.83,47400.0,15.2845,15.3065,15.2845,15.3065,47400.0
2006-11-13 13:20:00,27.82,27.85,27.81,27.84,70000.0,15.301,15.3175,15.2955,15.312,70000.0
2006-11-13 13:30:00,27.83,27.85,27.83,27.85,48400.0,15.3065,15.3175,15.3065,15.3175,48400.0
2006-11-13 13:40:00,27.85,27.86,27.84,27.85,66000.0,15.3175,15.323,15.312,15.3175,66000.0
2006-11-13 13:50:00,27.85,27.86,27.75,27.75,131600.0,15.3175,15.323,15.2625,15.2625,131600.0
2006-11-13 14:00:00,27.75,27.82,27.75,27.81,98000.0,15.2625,15.301,15.2625,15.2955,98000.0
2006-11-13 14:10:00,27.82,27.84,27.8,27.84,38400.0,15.301,15.312,15.29,15.312,38400.0
2006-11-13 14:20:00,27.84,27.86,27.84,27.85,41000.0,15.312,15.323,15.312,15.3175,41000.0
2006-11-13 14:30:00,27.85,27.87,27.84,27.84,54200.0,15.3175,15.3285,15.312,15.312,54200.0
2006-11-13 14:40:00,27.84,27.85,27.81,27.82,46600.0,15.312,15.3175,15.2955,15.301,46600.0
2006-11-13 14:50:00,27.82,27.85,27.81,27.85,101600.0,15.301,15.3175,15.2955,15.3175,101600.0
2006-11-13 15:00:00,27.84,27.85,27.83,27.84,36600.0,15.312,15.3175,15.3065,15.312,36600.0
2006-11-13 15:10:00,27.84,27.85,27.81,27.82,63800.0,15.312,15.3175,15.2955,15.301,63800.0
2006-11-13 15:20:00,27.83,27.83,27.79,27.8,115800.0,15.3065,15.3065,15.2845,15.29,115800.0
2006-11-13 15:30:00,27.81,27.82,27.77,27.77,89200.0,15.2955,15.301,15.2735,15.2735,89200.0
2006-11-13 15:40:00,27.78,27.78,27.76,27.78,104000.0,15.279,15.279,15.268,15.279,104000.0
2006-11-13 15:50:00,27.78,27.8,27.75,27.78,161400.0,15.279,15.29,15.2625,15.279,161400.0
2006-11-14 09:30:00,27.8,27.91,27.8,27.85,221000.0,15.29,15.3505,15.29,15.3175,221000.0
2006-11-14 09:40:00,27.84,27.85,27.77,27.78,93400.0,15.312,15.3175,15.2735,15.279,93400.0
2006-11-14 09:50:00,27.78,27.87,27.77,27.85,147200.0,15.279,15.3285,15.2735,15.3175,147200.0
2006-11-14 10:00:00,27.86,27.93,27.84,27.93,285200.0,15.323,15.3615,15.312,15.3615,285200.0
2006-11-14 10:10:00,27.93,27.93,27.89,27.92,162800.0,15.3615,15.3615,15.3395,15.356,162800.0
2006-11-14 10:20:00,27.91,27.91,27.84,27.86,64200.0,15.3505,15.3505,15.312,15.323,64200.0
2006-11-14 10:30:00,27.87,27.89,27.86,27.88,75400.0,15.3285,15.3395,15.323,15.334,75400.0
2006-11-14 10:40:00,27.88,27.88,27.85,27.86,73000.0,15.334,15.334,15.3175,15.323,73000.0
2006-11-14 10:50:00,27.86,27.88,27.85,27.88,53600.0,15.323,15.334,15.3175,15.334,53600.0
2006-11-14 11:00:00,27.88,27.89,27.85,27.86,98800.0,15.334,15.3395,15.3175,15.323,98800.0
2006-11-14 11:10:00,27.87,27.88,27.84,27.86,58800.0,15.3285,15.334,15.312,15.323,58800.0
2006-11-14 11:20:00,27.86,27.87,27.84,27.84,59000.0,15.323,15.3285,15.312,15.312,59000.0
2006-11-14 11:30:00,27.85,27.85,27.79,27.79,65800.0,15.3175,15.3175,15.2845,15.2845,65800.0
2006-11-14 11:40:00,27.79,27.8,27.77,27.79,40600.0,15.2845,15.29,15.2735,15.2845,40600.0
2006-11-14 11:50:00,27.79,27.8,27.78,27.8,56600.0,15.2845,15.29,15.279,15.29,56600.0
2006-11-14 12:00:00,27.8,27.84,27.8,27.84,50000.0,15.29,15.312,15.29,15.312,50000.0
2006-11-14 12:10:00,27.84,27.87,27.84,27.87,54800.0,15.312,15.3285,15.312,15.3285,54800.0
2006-11-14 12:20:00,27.86,27.88,27.84,27.86,51000.0,15.323,15.334,15.312,15.323,51000.0
2006-11-14 12:30:00,27.86,27.86,27.83,27.83,53000.0,15.323,15.323,15.3065,15.3065,53000.0
2006-11-14 12:40:00,27.84,27.84,27.81,27.82,38000.0,15.312,15.312,15.2955,15.301,38000.0
2006-11-14 12:50:00,27.82,27.83,27.8,27.8,53800.0,15.301,15.3065,15.29,15.29,53800.0
2006-11-14 13:00:00,27.8,27.82,27.8,27.8,77000.0,15.29,15.301,15.29,15.29,77000.0
2006-11-14 13:10:00,27.8,27.84,27.8,27.84,27200.0,15.29,15.312,15.29,15.312,27200.0
2006-11-14 13:20:00,27.84,27.84,27.81,27.83,63600.0,15.312,15.312,15.2955,15.3065,63600.0
2006-11-14 13:30:00,27.83,27.87,27.81,27.86,59600.0,15.3065,15.3285,15.2955,15.323,59600.0
2006-11-14 13:40:00,27.86,27.89,27.86,27.88,102200.0,15.323,15.3395,15.323,15.334,102200.0
2006-11-14 13:50:00,27.88,27.9,27.87,27.9,69400.0,15.334,15.345,15.3285,15.345,69400.0
2006-11-14 14:00:00,27.9,27.93,27.9,27.91,82000.0,15.345,15.3615,15.345,15.3505,82000.0
2006-11-14 14:10:00,27.92,27.93,27.92,27.93,43800.0,15.356,15.3615,15.356,15.3615,43800.0
2006-11-14 14:20:00,27.92,27.92,27.9,27.91,134800.0,15.356,15.356,15.345,15.3505,134800.0
2006-11-14 14:30:00,27.91,27.93,27.89,27.92,389000.0,15.3505,15.3615,15.3395,15.356,389000.0
2006-11-14 14:40:00,27.92,28.02,27.92,28.0,187800.0,15.356,15.411,15.356,15.4,187800.0
2006-11-14 14:50:00,28.01,28.05,28.0,28.05,89000.0,15.4055,15.4275,15.4,15.4275,89000.0
2006-11-14 15:00:00,28.05,28.1,28.04,28.07,127000.0,15.4275,15.455,15.422,15.4385,127000.0
2006-11-14 15:10:00,28.07,28.08,28.04,28.05,80400.0,15.4385,15.444,15.422,15.4275,80400.0
2006-11-14 15:20:00,28.04,28.05,28.0,28.02,109000.0,15.422,15.4275,15.4,15.411,109000.0
2006-11-14 15:30:00,28.02,28.04,28.0,28.04,141400.0,15.411,15.422,15.4,15.422,141400.0
2006-11-14 15:40:00,28.04,28.06,28.02,28.02,180000.0,15.422,15.433,15.411,15.411,180000.0
2006-11-14 15:50:00,28.03,28.04,28.0,28.04,498200.0,15.4165,15.422,15.4,15.422,498200.0
2006-11-15 09:30:00,28.13,28.33,28.09,28.2,158000.0,15.4715,15.5815,15.4495,15.51,158000.0
2006-11-15 09:40:00,28.2,28.21,28.17,28.18,62800.0,15.51,15.5155,15.4935,15.499,62800.0
2006-11-15 09:50:00,28.18,28.22,28.11,28.21,79600.0,15.499,15.521,15.4605,15.5155,79600.0
2006-11-15 10:00:00,28.21,28.21,28.14,28.14,85400.0,15.5155,15.5155,15.477,15.477,85400.0
2006-11-15 10:10:00,28.15,28.21,28.14,28.21,56400.0,15.4825,15.5155,15.477,15.5155,56400.0
2006-11-15 10:20:00,28.2,28.21,28.13,28.17,85200.0,15.51,15.5155,15.4715,15.4935,85200.0
2006-11-15 10:30:00,28.15,28.16,28.08,28.11,52600.0,15.4825,15.488,15.444,15.4605,52600.0
2006-11-15 10:40:00,28.11,28.14,28.08,28.1,39600.0,15.4605,15.477,15.444,15.455,39600.0
2006-11-15 10:50:00,28.1,28.12,28.07,28.11,45800.0,15.455,15.466,15.4385,15.4605,45800.0
2006-11-15 11:00:00,28.11,28.12,28.1,28.11,21200.0,15.4605,15.466,15.455,15.4605,21200.0
2006-11-15 11:10:00,28.11,28.17,28.11,28.17,26200.0,15.4605,15.4935,15.4605,15.4935,26200.0
2006-11-15 11:20:00,28.16,28.17,28.15,28.16,20000.0,15.488,15.4935,15.4825,15.488,20000.0
2006-11-15 11:30:00,28.16,28.16,28.13,28.15,56800.0,15.488,15.488,15.4715,15.4825,56800.0
2006-11-15 11:40:00,28.15,28.18,28.14,28.18,31800.0,15.4825,15.499,15.477,15.499,31800.0
2006-11-15 11:50:00,28.18,28.18,28.15,28.15,157400.0,15.499,15.499,15.4825,15.4825,157400.0
2006-11-15 12:00:00,28.16,28.16,28.14,28.15,18000.0,15.488,15.488,15.477,15.4825,18000.0
2006-11-15 12:10:00,28.16,28.16,28.14,28.14,19200.0,15.488,15.488,15.477,15.477,19200.0
2006-11-15 12:20:00,28.14,28.18,28.13,28.17,977000.0,15.477,15.499,15.4715,15.4935,977000.0
2006-11-15 12:30:00,28.17,28.18,28.16,28.17,47800.0,15.4935,15.499,15.488,15.4935,47800.0
2006-11-15 12:40:00,28.17,28.18,28.16,28.17,76800.0,15.4935,15.499,15.488,15.4935,76800.0
2006-11-15 12:50:00,28.17,28.18,28.17,28.17,14800.0,15.4935,15.499,15.4935,15.4935,14800.0
2006-11-15 13:00:00,28.17,28.17,28.16,28.17,19000.0,15.4935,15.4935,15.488,15.4935,19000.0
2006-11-15 13:10:00,28.17,28.18,28.16,28.17,25200.0,15.4935,15.499,15.488,15.4935,25200.0
2006-11-15 13:20:00,28.17,28.21,28.17,28.19,55600.0,15.4935,15.5155,15.4935,15.5045,55600.0
2006-11-15 13:30:00,28.2,28.2,28.18,28.19,18600.0,15.51,15.51,15.499,15.5045,18600.0
2006-11-15 13:40:00,28.2,28.2,28.16,28.18,29000.0,15.51,15.51,15.488,15.499,29000.0
2006-11-15 13:50:00,28.18,28.2,28.18,28.2,27000.0,15.499,15.51,15.499,15.51,27000.0
2006-11-15 14:00:00,28.19,28.19,28.14,28.19,148400.0,15.5045,15.5045,15.477,15.5045,148400.0
2006-11-15 14:10:00,28.2,28.22,28.17,28.17,35200.0,15.51,15.521,15.4935,15.4935,35200.0
2006-11-15 14:20:00,28.17,28.18,28.14,28.15,49000.0,15.4935,15.499,15.477,15.4825,49000.0
2006-11-15 14:30:00,28.14,28.15,28.13,28.14,58600.0,15.477,15.4825,15.4715,15.477,58600.0
2006-11-15 14:40:00,28.14,28.14,28.11,28.13,36600.0,15.477,15.477,15.4605,15.4715,36600.0
2006-11-15 14:50:00,28.12,28.13,28.11,28.12,28600.0,15.466,15.4715,15.4605,15.466,28600.0
2006-11-15 15:00:00,28.12,28.12,28.1,28.11,38200.0,15.466,15.466,15.455,15.4605,38200.0
2006-11-15 15:10:00,28.11,28.13,28.07,28.07,77000.0,15.4605,15.4715,15.4385,15.4385,77000.0
2006-11-15 15:20:00,28.08,28.09,28.06,28.07,66800.0,15.444,15.4495,15.433,15.4385,66800.0
2006-11-15 15:30:00,28.07,28.08,28.0,28.0,167800.0,15.4385,15.444,15.4,15.4,167800.0
2006-11-15 15:40:00,28.0,28.0,27.95,27.95,150800.0,15.4,15.4,15.3725,15.3725,150800.0
2006-11-15 15:50:00,27.95,27.97,27.94,27.97,315600.0,15.3725,15.3835,15.367,15.3835,315600.0
2006-11-16 09:30:00,28.08,28.11,27.89,27.94,93200.0,15.444,15.4605,15.3395,15.367,93200.0
2006-11-16 09:40:00,27.94,27.95,27.86,27.86,98000.0,15.367,15.3725,15.323,15.323,98000.0
2006-11-16 09:50:00,27.88,27.93,27.86,27.91,105800.0,15.334,15.3615,15.323,15.3505,105800.0
2006-11-16 10:00:00,27.91,27.91,27.86,27.87,86000.0,15.3505,15.3505,15.323,15.3285,86000.0
2006-11-16 10:10:00,27.86,27.87,27.82,27.83,99000.0,15.323,15.3285,15.301,15.3065,99000.0
2006-11-16 10:20:00,27.83,27.88,27.83,27.86,80600.0,15.3065,15.334,15.3065,15.323,80600.0
2006-11-16 10:30:00,27.87,27.95,27.86,27.93,117800.0,15.3285,15.3725,15.323,15.3615,117800.0
2006-11-16 10:40:00,27.93,27.95,27.89,27.92,154000.0,15.3615,15.3725,15.3395,15.356,154000.0
2006-11-16 10:50:00,27.91,27.93,27.89,27.91,77800.0,15.3505,15.3615,15.3395,15.3505,77800.0
2006-11-16 11:00:00,27.91,27.92,27.89,27.89,205000.0,15.3505,15.356,15.3395,15.3395,205000.0
2006-11-16 11:10:00,27.89,27.89,27.87,27.87,48400.0,15.3395,15.3395,15.3285,15.3285,48400.0
2006-11-16 11:20:00,27.88,27.88,27.84,27.86,45400.0,15.334,15.334,15.312,15.323,45400.0
2006-11-16 11:30:00,27.86,27.86,27.85,27.86,45800.0,15.323,15.323,15.3175,15.323,45800.0
2006-11-16 11:40:00,27.86,27.89,27.85,27.88,89200.0,15.323,15.3395,15.3175,15.334,89200.0
2006-11-16 11:50:00,27.88,27.91,27.88,27.9,112600.0,15.334,15.3505,15.334,15.345,112600.0
2006-11-16 12:00:00,27.9,27.9,27.86,27.88,66600.0,15.345,15.345,15.323,15.334,66600.0
2006-11-16 12:10:00,27.89,27.89,27.83,27.86,51400.0,15.3395,15.3395,15.3065,15.323,51400.0
2006-11-16 12:20:00,27.86,27.88,27.86,27.86,45400.0,15.323,15.334,15.323,15.323,45400.0
2006-11-16 12:30:00,27.86,27.87,27.85,27.86,53000.0,15.323,15.3285,15.3175,15.323,53000.0
2006-11-16 12:40:00,27.86,27.86,27.84,27.85,44000.0,15.323,15.323,15.312,15.3175,44000.0
2006-11-16 12:50:00,27.85,27.86,27.84,27.86,38000.0,15.3175,15.323,15.312,15.323,38000.0
2006-11-16 13:00:00,27.85,27.88,27.84,27.87,48800.0,15.3175,15.334,15.312,15.3285,48800.0
2006-11-16 13:10:00,27.86,27.88,27.84,27.85,47800.0,15.323,15.334,15.312,15.3175,47800.0
2006-11-16 13:20:00,27.85,27.87,27.84,27.86,43000.0,15.3175,15.3285,15.312,15.323,43000.0
2006-11-16 13:30:00,27.86,27.87,27.85,27.87,38000.0,15.323,15.3285,15.3175,15.3285,38000.0
2006-11-16 13:40:00,27.87,27.89,27.85,27.85,72800.0,15.3285,15.3395,15.3175,15.3175,72800.0
2006-11-16 13:50:00,27.84,27.86,27.84,27.84,54200.0,15.312,15.323,15.312,15.312,54200.0
2006-11-16 14:00:00,27.84,27.86,27.8,27.85,119800.0,15.312,15.323,15.29,15.3175,119800.0
2006-11-16 14:10:00,27.85,27.86,27.83,27.86,104000.0,15.3175,15.323,15.3065,15.323,104000.0
2006-11-16 14:20:00,27.86,27.88,27.84,27.87,57800.0,15.323,15.334,15.312,15.3285,57800.0
2006-11-16 14:30:00,27.86,27.89,27.86,27.88,100400.0,15.323,15.3395,15.323,15.334,100400.0
2006-11-16 14:40:00,27.88,27.93,27.88,27.91,196200.0,15.334,15.3615,15.334,15.3505,196200.0
2006-11-16 14:50:00,27.92,27.92,27.89,27.92,101400.0,15.356,15.356,15.3395,15.356,101400.0
2006-11-16 15:00:00,27.91,27.92,27.87,27.9,60200.0,15.3505,15.356,15.3285,15.345,60200.0
2006-11-16 15:10:00,27.91,27.94,27.91,27.93,138800.0,15.3505,15.367,15.3505,15.3615,138800.0
2006-11-16 15:20:00,27.93,27.94,27.91,27.92,64600.0,15.3615,15.367,15.3505,15.356,64600.0
2006-11-16 15:30:00,27.91,27.92,27.9,27.91,112600.0,15.3505,15.356,15.345,15.3505,112600.0
2006-11-16 15:40:00,27.9,27.91,27.86,27.87,84200.0,15.345,15.3505,15.323,15.3285,84200.0
2006-11-16 15:50:00,27.88,27.91,27.87,27.88,196400.0,15.334,15.3505,15.3285,15.334,196400.0
2006-11-17 09:30:00,27.87,27.97,27.8,27.88,370800.0,15.3285,15.3835,15.29,15.334,370800.0
2006-11-17 09:40:00,27.88,27.88,27.84,27.87,30000.0,15.334,15.334,15.312,15.3285,30000.0
2006-11-17 09:50:00,27.88,27.94,27.85,27.92,603200.0,15.334,15.367,15.3175,15.356,603200.0
2006-11-17 10:00:00,27.9,27.95,27.88,27.89,46000.0,15.345,15.3725,15.334,15.3395,46000.0
2006-11-17 10:10:00,27.89,27.93,27.89,27.92,22200.0,15.3395,15.3615,15.3395,15.356,22200.0
2006-11-17 10:20:00,27.91,27.95,27.91,27.93,60600.0,15.3505,15.3725,15.3505,15.3615,60600.0
2006-11-17 10:30:00,27.93,27.99,27.93,27.98,40600.0,15.3615,15.3945,15.3615,15.389,40600.0
2006-11-17 10:40:00,27.96,27.96,27.93,27.95,34000.0,15.378,15.378,15.3615,15.3725,34000.0
2006-11-17 10:50:00,27.95,27.97,27.93,27.94,38400.0,15.3725,15.3835,15.3615,15.367,38400.0
2006-11-17 11:00:00,27.95,28.0,27.95,27.97,796400.0,15.3725,15.4,15.3725,15.3835,796400.0
2006-11-17 11:10:00,27.97,27.99,27.96,27.99,42600.0,15.3835,15.3945,15.378,15.3945,42600.0
2006-11-17 11:20:00,27.99,28.03,27.97,28.0,195400.0,15.3945,15.4165,15.3835,15.4,195400.0
2006-11-17 11:30:00,27.99,28.0,27.98,28.0,50400.0,15.3945,15.4,15.389,15.4,50400.0
2006-11-17 11:40:00,28.0,28.02,27.99,28.01,62400.0,15.4,15.411,15.3945,15.4055,62400.0
2006-11-17 11:50:00,28.01,28.04,28.0,28.03,59800.0,15.4055,15.422,15.4,15.4165,59800.0
2006-11-17 12:00:00,28.03,28.04,28.01,28.04,46600.0,15.4165,15.422,15.4055,15.422,46600.0
2006-11-17 12:10:00,28.04,28.06,28.03,28.06,37000.0,15.422,15.433,15.4165,15.433,37000.0
2006-11-17 12:20:00,28.06,28.08,28.05,28.07,40000.0,15.433,15.444,15.4275,15.4385,40000.0
2006-11-17 12:30:00,28.07,28.11,28.07,28.09,90400.0,15.4385,15.4605,15.4385,15.4495,90400.0
2006-11-17 12:40:00,28.09,28.09,28.06,28.08,42000.0,15.4495,15.4495,15.433,15.444,42000.0
2006-11-17 12:50:00,28.08,28.09,28.06,28.08,69200.0,15.444,15.4495,15.433,15.444,69200.0
2006-11-17 13:00:00,28.07,28.1,28.07,28.09,54400.0,15.4385,15.455,15.4385,15.4495,54400.0
2006-11-17 13:10:00,28.09,28.11,28.08,28.1,55000.0,15.4495,15.4605,15.444,15.455,55000.0
2006-11-17 13:20:00,28.1,28.11,28.09,28.1,32200.0,15.455,15.4605,15.4495,15.455,32200.0
2006-11-17 13:30:00,28.1,28.11,28.08,28.08,64200.0,15.455,15.4605,15.444,15.444,64200.0
2006-11-17 13:40:00,28.08,28.11,28.08,28.1,75400.0,15.444,15.4605,15.444,15.455,75400.0
2006-11-17 13:50:00,28.11,28.11,28.08,28.09,47400.0,15.4605,15.4605,15.444,15.4495,47400.0
2006-11-17 14:00:00,28.08,28.09,28.06,28.06,59000.0,15.444,15.4495,15.433,15.433,59000.0
2006-11-17 14:10:00,28.06,28.11,28.06,28.08,50800.0,15.433,15.4605,15.433,15.444,50800.0
2006-11-17 14:20:00,28.09,28.1,28.08,28.1,32000.0,15.4495,15.455,15.444,15.455,32000.0
2006-11-17 14:30:00,28.1,28.11,28.09,28.1,49200.0,15.455,15.4605,15.4495,15.455,49200.0
2006-11-17 14:40:00,28.11,28.15,28.11,28.15,51800.0,15.4605,15.4825,15.4605,15.4825,51800.0
2006-11-17 14:50:00,28.14,28.16,28.14,28.15,40600.0,15.477,15.488,15.477,15.4825,40600.0
2006-11-17 15:00:00,28.16,28.18,28.15,28.18,46400.0,15.488,15.499,15.4825,15.499,46400.0
2006-11-17 15:10:00,28.18,28.18,28.15,28.18,61200.0,15.499,15.499,15.4825,15.499,61200.0
2006-11-17 15:20:00,28.18,28.2,28.18,28.2,145000.0,15.499,15.51,15.499,15.51,145000.0
2006-11-17 15:30:00,28.2,28.22,28.2,28.22,96800.0,15.51,15.521,15.51,15.521,96800.0
2006-11-17 15:40:00,28.21,28.22,28.19,28.21,186000.0,15.5155,15.521,15.5045,15.5155,186000.0
2006-11-17 15:50:00,28.21,28.25,28.2,28.25,443800.0,15.5155,15.5375,15.51,15.5375,443800.0
2006-11-20 09:30:00,28.19,28.26,28.16,28.19,96400.0,15.5045,15.543,15.488,15.5045,96400.0
2006-11-20 09:40:00,28.18,28.23,28.17,28.21,48000.0,15.499,15.5265,15.4935,15.5155,48000.0
2006-11-20 09:50:00,28.21,28.23,28.18,28.21,43800.0,15.5155,15.5265,15.499,15.5155,43800.0
2006-11-20 10:00:00,28.21,28.23,28.19,28.23,55400.0,15.5155,15.5265,15.5045,15.5265,55400.0
2006-11-20 10:10:00,28.23,28.24,28.19,28.22,35400.0,15.5265,15.532,15.5045,15.521,35400.0
2006-11-20 10:20:00,28.22,28.25,28.21,28.23,45400.0,15.521,15.5375,15.5155,15.5265,45400.0
2006-11-20 10:30:00,28.23,28.31,28.23,28.3,45200.0,15.5265,15.5705,15.5265,15.565,45200.0
2006-11-20 10:40:00,28.31,28.31,28.27,28.3,34800.0,15.5705,15.5705,15.5485,15.565,34800.0
2006-11-20 10:50:00,28.29,28.31,28.25,28.31,38600.0,15.5595,15.5705,15.5375,15.5705,38600.0
2006-11-20 11:00:00,28.31,28.33,28.31,28.32,61000.0,15.5705,15.5815,15.5705,15.576,61000.0
2006-11-20 11:10:00,28.33,28.34,28.32,28.33,128800.0,15.5815,15.587,15.576,15.5815,128800.0
2006-11-20 11:20:00,28.33,28.37,28.32,28.37,86600.0,15.5815,15.6035,15.576,15.6035,86600.0
2006-11-20 11:30:00,28.37,28.38,28.36,28.37,73400.0,15.6035,15.609,15.598,15.6035,73400.0
2006-11-20 11:40:00,28.37,28.4,28.37,28.4,156600.0,15.6035,15.62,15.6035,15.62,156600.0
2006-11-20 11:50:00,28.39,28.41,28.39,28.41,73600.0,15.6145,15.6255,15.6145,15.6255,73600.0
2006-11-20 12:00:00,28.41,28.43,28.4,28.43,158400.0,15.6255,15.6365,15.62,15.6365,158400.0
2006-11-20 12:10:00,28.42,28.46,28.42,28.45,107600.0,15.631,15.653,15.631,15.6475,107600.0
2006-11-20 12:20:00,28.45,28.47,28.44,28.46,89200.0,15.6475,15.6585,15.642,15.653,89200.0
2006-11-20 12:30:00,28.47,28.47,28.46,28.47,101000.0,15.6585,15.6585,15.653,15.6585,101000.0
2006-11-20 12:40:00,28.47,28.48,28.46,28.47,45400.0,15.6585,15.664,15.653,15.6585,45400.0
2006-11-20 12:50:00,28.47,28.48,28.46,28.47,54600.0,15.6585,15.664,15.653,15.6585,54600.0
2006-11-20 13:00:00,28.48,28.49,28.47,28.49,64600.0,15.664,15.6695,15.6585,15.6695,64600.0
2006-11-20 13:10:00,28.48,28.49,28.48,28.48,138400.0,15.664,15.6695,15.664,15.664,138400.0
2006-11-20 13:20:00,28.48,28.49,28.47,28.49,212600.0,15.664,15.6695,15.6585,15.6695,212600.0
2006-11-20 13:30:00,28.49,28.49,28.45,28.46,44600.0,15.6695,15.6695,15.6475,15.653,44600.0
2006-11-20 13:40:00,28.46,28.46,28.42,28.45,51400.0,15.653,15.653,15.631,15.6475,51400.0
2006-11-20 13:50:00,28.46,28.48,28.45,28.47,109200.0,15.653,15.664,15.6475,15.6585,109200.0
2006-11-20 14:00:00,28.47,28.47,28.45,28.46,50000.0,15.6585,15.6585,15.6475,15.653,50000.0
2006-11-20 14:10:00,28.46,28.47,28.45,28.47,114200.0,15.653,15.6585,15.6475,15.6585,114200.0
2006-11-20 14:20:00,28.47,28.48,28.46,28.47,163200.0,15.6585,15.664,15.653,15.6585,163200.0
2006-11-20 14:30:00,28.47,28.49,28.46,28.48,168000.0,15.6585,15.6695,15.653,15.664,168000.0
2006-11-20 14:40:00,28.48,28.49,28.47,28.49,107000.0,15.664,15.6695,15.6585,15.6695,107000.0
2006-11-20 14:50:00,28.49,28.51,28.48,28.51,364200.0,15.6695,15.6805,15.664,15.6805,364200.0
2006-11-20 15:00:00,28.51,28.51,28.48,28.48,158000.0,15.6805,15.6805,15.664,15.664,158000.0
2006-11-20 15:10:00,28.49,28.49,28.48,28.49,68400.0,15.6695,15.6695,15.664,15.6695,68400.0
2006-11-20 15:20:00,28.49,28.5,28.43,28.45,107600.0,15.6695,15.675,15.6365,15.6475,107600.0
2006-11-20 15:30:00,28.45,28.46,28.44,28.45,59600.0,15.6475,15.653,15.642,15.6475,59600.0
2006-11-20 15:40:00,28.43,28.43,28.42,28.43,140600.0,15.6365,15.6365,15.631,15.6365,140600.0
2006-11-20 15:50:00,28.43,28.46,28.43,28.45,164200.0,15.6365,15.653,15.6365,15.6475,164200.0
2006-11-21 09:30:00,28.56,28.63,28.56,28.6,202400.0,15.708,15.7465,15.708,15.73,202400.0
2006-11-21 09:40:00,28.59,28.63,28.57,28.57,74200.0,15.7245,15.7465,15.7135,15.7135,74200.0
2006-11-21 09:50:00,28.56,28.56,28.47,28.48,62000.0,15.708,15.708,15.6585,15.664,62000.0
2006-11-21 10:00:00,28.47,28.48,28.43,28.46,50000.0,15.6585,15.664,15.6365,15.653,50000.0
2006-11-21 10:10:00,28.46,28.47,28.44,28.46,42800.0,15.653,15.6585,15.642,15.653,42800.0
2006-11-21 10:20:00,28.46,28.47,28.43,28.45,32000.0,15.653,15.6585,15.6365,15.6475,32000.0
2006-11-21 10:30:00,28.44,28.47,28.42,28.43,38400.0,15.642,15.6585,15.631,15.6365,38400.0
2006-11-21 10:40:00,28.44,28.49,28.42,28.46,63200.0,15.642,15.6695,15.631,15.653,63200.0
2006-11-21 10:50:00,28.46,28.47,28.43,28.47,63000.0,15.653,15.6585,15.6365,15.6585,63000.0
2006-11-21 11:00:00,28.47,28.52,28.45,28.52,45400.0,15.6585,15.686,15.6475,15.686,45400.0
2006-11-21 11:10:00,28.52,28.52,28.47,28.5,32200.0,15.686,15.686,15.6585,15.675,32200.0
2006-11-21 11:20:00,28.49,28.51,28.48,28.5,35000.0,15.6695,15.6805,15.664,15.675,35000.0
2006-11-21 11:30:00,28.5,28.5,28.48,28.49,45800.0,15.675,15.675,15.664,15.6695,45800.0
2006-11-21 11:40:00,28.49,28.5,28.48,28.49,57600.0,15.6695,15.675,15.664,15.6695,57600.0
2006-11-21 11:50:00,28.49,28.5,28.48,28.49,51800.0,15.6695,15.675,15.664,15.6695,51800.0
2006-11-21 12:00:00,28.49,28.5,28.48,28.48,30800.0,15.6695,15.675,15.664,15.664,30800.0
2006-11-21 12:10:00,28.48,28.49,28.47,28.47,31600.0,15.664,15.6695,15.6585,15.6585,31600.0
2006-11-21 12:20:00,28.46,28.48,28.46,28.48,22200.0,15.653,15.664,15.653,15.664,22200.0
2006-11-21 12:30:00,28.48,28.48,28.44,28.45,28600.0,15.664,15.664,15.642,15.6475,28600.0
2006-11-21 12:40:00,28.44,28.45,28.44,28.44,30000.0,15.642,15.6475,15.642,15.642,30000.0
2006-11-21 12:50:00,28.44,28.44,28.41,28.42,22600.0,15.642,15.642,15.6255,15.631,22600.0
2006-11-21 13:00:00,28.42,28.44,28.42,28.44,26200.0,15.631,15.642,15.631,15.642,26200.0
2006-11-21 13:10:00,28.44,28.47,28.44,28.47,31600.0,15.642,15.6585,15.642,15.6585,31600.0
2006-11-21 13:20:00,28.47,28.48,28.46,28.46,34400.0,15.6585,15.664,15.653,15.653,34400.0
2006-11-21 13:30:00,28.47,28.48,28.46,28.48,25000.0,15.6585,15.664,15.653,15.664,25000.0
2006-11-21 13:40:00,28.47,28.48,28.45,28.47,19000.0,15.6585,15.664,15.6475,15.6585,19000.0
2006-11-21 13:50:00,28.47,28.48,28.46,28.46,24400.0,15.6585,15.664,15.653,15.653,24400.0
2006-11-21 14:00:00,28.45,28.47,28.45,28.46,61800.0,15.6475,15.6585,15.6475,15.653,61800.0
2006-11-21 14:10:00,28.46,28.47,28.45,28.47,32400.0,15.653,15.6585,15.6475,15.6585,32400.0
2006-11-21 14:20:00,28.46,28.48,28.46,28.47,47600.0,15.653,15.664,15.653,15.6585,47600.0
2006-11-21 14:30:00,28.47,28.48,28.46,28.46,29800.0,15.6585,15.664,15.653,15.653,29800.0
2006-11-21 14:40:00,28.46,28.47,28.45,28.47,36200.0,15.653,15.6585,15.6475,15.6585,36200.0
2006-11-21 14:50:00,28.47,28.47,28.45,28.47,44400.0,15.6585,15.6585,15.6475,15.6585,44400.0
2006-11-21 15:00:00,28.47,28.49,28.45,28.49,55800.0,15.6585,15.6695,15.6475,15.6695,55800.0
2006-11-21 15:10:00,28.48,28.49,28.45,28.46,57800.0,15.664,15.6695,15.6475,15.653,57800.0
2006-11-21 15:20:00,28.46,28.49,28.46,28.47,42000.0,15.653,15.6695,15.653,15.6585,42000.0
2006-11-21 15:30:00,28.47,28.5,28.47,28.48,60600.0,15.6585,15.675,15.6585,15.664,60600.0
2006-11-21 15:40:00,28.48,28.49,28.48,28.48,85000.0,15.664,15.6695,15.664,15.664,85000.0
2006-11-21 15:50:00,28.48,28.49,28.47,28.49,116200.0,15.664,15.6695,15.6585,15.6695,116200.0
2006-11-22 09:30:00,28.44,28.45,28.4,28.43,42000.0,15.642,15.6475,15.62,15.6365,42000.0
2006-11-22 09:40:00,28.44,28.5,28.43,28.49,51200.0,15.642,15.675,15.6365,15.6695,51200.0
2006-11-22 09:50:00,28.5,28.5,28.43,28.44,28800.0,15.675,15.675,15.6365,15.642,28800.0
2006-11-22 10:00:00,28.43,28.44,28.36,28.36,49600.0,15.6365,15.642,15.598,15.598,49600.0
2006-11-22 10:10:00,28.38,28.4,28.35,28.36,38400.0,15.609,15.62,15.5925,15.598,38400.0
2006-11-22 10:20:00,28.37,28.39,28.35,28.38,41200.0,15.6035,15.6145,15.5925,15.609,41200.0
2006-11-22 10:30:00,28.38,28.4,28.37,28.39,16400.0,15.609,15.62,15.6035,15.6145,16400.0
2006-11-22 10:40:00,28.39,28.43,28.39,28.42,35000.0,15.6145,15.6365,15.6145,15.631,35000.0
2006-11-22 10:50:00,28.42,28.44,28.41,28.43,24000.0,15.631,15.642,15.6255,15.6365,24000.0
2006-11-22 11:00:00,28.43,28.48,28.43,28.48,30600.0,15.6365,15.664,15.6365,15.664,30600.0
2006-11-22 11:10:00,28.48,28.48,28.43,28.43,16400.0,15.664,15.664,15.6365,15.6365,16400.0
2006-11-22 11:20:00,28.43,28.45,28.43,28.43,20000.0,15.6365,15.6475,15.6365,15.6365,20000.0
2006-11-22 11:30:00,28.43,28.45,28.42,28.45,21200.0,15.6365,15.6475,15.631,15.6475,21200.0
2006-11-22 11:40:00,28.45,28.45,28.43,28.44,20200.0,15.6475,15.6475,15.6365,15.642,20200.0
2006-11-22 11:50:00,28.43,28.43,28.39,28.4,59000.0,15.6365,15.6365,15.6145,15.62,59000.0
2006-11-22 12:00:00,28.39,28.41,28.37,28.38,41200.0,15.6145,15.6255,15.6035,15.609,41200.0
2006-11-22 12:10:00,28.37,28.39,28.36,28.39,32400.0,15.6035,15.6145,15.598,15.6145,32400.0
2006-11-22 12:20:00,28.39,28.41,28.36,28.4,41000.0,15.6145,15.6255,15.598,15.62,41000.0
2006-11-22 12:30:00,28.4,28.41,28.37,28.37,23800.0,15.62,15.6255,15.6035,15.6035,23800.0
2006-11-22 12:40:00,28.36,28.37,28.36,28.37,12600.0,15.598,15.6035,15.598,15.6035,12600.0
2006-11-22 12:50:00,28.37,28.37,28.35,28.36,17800.0,15.6035,15.6035,15.5925,15.598,17800.0
2006-11-22 13:00:00,28.36,28.36,28.34,28.34,21200.0,15.598,15.598,15.587,15.587,21200.0
2006-11-22 13:10:00,28.35,28.35,28.33,28.33,8400.0,15.5925,15.5925,15.5815,15.5815,8400.0
2006-11-22 13:20:00,28.33,28.34,28.32,28.34,23800.0,15.5815,15.587,15.576,15.587,23800.0
2006-11-22 13:30:00,28.34,28.34,28.33,28.34,19200.0,15.587,15.587,15.5815,15.587,19200.0
2006-11-22 13:40:00,28.34,28.36,28.34,28.36,20200.0,15.587,15.598,15.587,15.598,20200.0
2006-11-22 13:50:00,28.36,28.36,28.34,28.34,16600.0,15.598,15.598,15.587,15.587,16600.0
2006-11-22 14:00:00,28.34,28.36,28.34,28.36,38800.0,15.587,15.598,15.587,15.598,38800.0
2006-11-22 14:10:00,28.36,28.38,28.35,28.38,47600.0,15.598,15.609,15.5925,15.609,47600.0
2006-11-22 14:20:00,28.38,28.41,28.38,28.4,41200.0,15.609,15.6255,15.609,15.62,41200.0
2006-11-22 14:30:00,28.4,28.41,28.38,28.41,19800.0,15.62,15.6255,15.609,15.6255,19800.0
2006-11-22 14:40:00,28.41,28.48,28.4,28.46,63200.0,15.6255,15.664,15.62,15.653,63200.0
2006-11-22 14:50:00,28.46,28.46,28.4,28.41,28800.0,15.653,15.653,15.62,15.6255,28800.0
2006-11-22 15:00:00,28.4,28.41,28.4,28.4,47800.0,15.62,15.6255,15.62,15.62,47800.0
2006-11-22 15:10:00,28.4,28.4,28.39,28.39,74800.0,15.62,15.62,15.6145,15.6145,74800.0
2006-11-22 15:20:00,28.39,28.42,28.39,28.42,42400.0,15.6145,15.631,15.6145,15.631,42400.0
2006-11-22 15:30:00,28.41,28.43,28.4,28.4,57400.0,15.6255,15.6365,15.62,15.62,57400.0
2006-11-22 15:40:00,28.4,28.4,28.38,28.4,52200.0,15.62,15.62,15.609,15.62,52200.0
2006-11-22 15:50:00,28.4,28.4,28.37,28.4,75000.0,15.62,15.62,15.6035,15.62,75000.0
2006-11-24 09:30:00,28.4,28.45,28.31,28.41,56600.0,15.62,15.6475,15.5705,15.6255,56600.0
2006-11-24 09:40:00,28.41,28.42,28.31,28.34,34000.0,15.6255,15.631,15.5705,15.587,34000.0
2006-11-24 09:50:00,28.33,28.33,28.3,28.31,20200.0,15.5815,15.5815,15.565,15.5705,20200.0
2006-11-24 10:00:00,28.31,28.32,28.29,28.3,20000.0,15.5705,15.576,15.5595,15.565,20000.0
2006-11-24 10:10:00,28.3,28.34,28.3,28.33,22000.0,15.565,15.587,15.565,15.5815,22000.0
2006-11-24 10:20:00,28.33,28.39,28.33,28.39,22200.0,15.5815,15.6145,15.5815,15.6145,22200.0
2006-11-24 10:30:00,28.38,28.41,28.38,28.41,16800.0,15.609,15.6255,15.609,15.6255,16800.0
2006-11-24 10:40:00,28.41,28.41,28.38,28.39,18800.0,15.6255,15.6255,15.609,15.6145,18800.0
2006-11-24 10:50:00,28.4,28.42,28.4,28.41,14400.0,15.62,15.631,15.62,15.6255,14400.0
2006-11-24 11:00:00,28.41,28.41,28.36,28.38,16200.0,15.6255,15.6255,15.598,15.609,16200.0
2006-11-24 11:10:00,28.38,28.38,28.34,28.36,25200.0,15.609,15.609,15.587,15.598,25200.0
2006-11-24 11:20:00,28.36,28.36,28.31,28.34,26600.0,15.598,15.598,15.5705,15.587,26600.0
2006-11-24 11:30:00,28.35,28.36,28.31,28.33,20200.0,15.5925,15.598,15.5705,15.5815,20200.0
2006-11-24 11:40:00,28.33,28.34,28.3,28.33,15600.0,15.5815,15.587,15.565,15.5815,15600.0
2006-11-24 11:50:00,28.31,28.32,28.29,28.32,13800.0,15.5705,15.576,15.5595,15.576,13800.0
2006-11-24 12:00:00,28.31,28.33,28.3,28.32,13400.0,15.5705,15.5815,15.565,15.576,13400.0
2006-11-24 12:10:00,28.32,28.32,28.29,28.31,12600.0,15.576,15.576,15.5595,15.5705,12600.0
2006-11-24 12:20:00,28.31,28.36,28.31,28.36,15600.0,15.5705,15.598,15.5705,15.598,15600.0
2006-11-24 12:30:00,28.36,28.36,28.33,28.33,29200.0,15.598,15.598,15.5815,15.5815,29200.0
2006-11-24 12:40:00,28.33,28.33,28.3,28.33,30600.0,15.5815,15.5815,15.565,15.5815,30600.0
2006-11-24 12:50:00,28.31,28.36,28.31,28.35,49000.0,15.5705,15.598,15.5705,15.5925,49000.0
2006-11-24 13:00:00,28.33,28.33,28.33,28.33,180400.0,15.5815,15.5815,15.5815,15.5815,180400.0
2006-11-24 13:10:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 13:20:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 13:30:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 13:40:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 13:50:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 14:00:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 14:10:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 14:20:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 14:30:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 14:40:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 14:50:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 15:00:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 15:10:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 15:20:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 15:30:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 15:40:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 15:50:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-27 09:30:00,28.28,28.28,28.22,28.26,49200.0,15.554,15.554,15.521,15.543,49200.0
2006-11-27 09:40:00,28.25,28.27,28.22,28.25,38800.0,15.5375,15.5485,15.521,15.5375,38800.0
2006-11-27 09:50:00,28.25,28.3,28.24,28.3,24400.0,15.5375,15.565,15.532,15.565,24400.0
2006-11-27 10:00:00,28.3,28.3,28.27,28.28,36600.0,15.565,15.565,15.5485,15.554,36600.0
2006-11-27 10:10:00,28.28,28.29,28.27,28.28,101600.0,15.554,15.5595,15.5485,15.554,101600.0
2006-11-27 10:20:00,28.29,28.29,28.27,28.28,97400.0,15.5595,15.5595,15.5485,15.554,97400.0
2006-11-27 10:30:00,28.28,28.28,28.2,28.2,141800.0,15.554,15.554,15.51,15.51,141800.0
2006-11-27 10:40:00,28.2,28.24,28.16,28.18,99800.0,15.51,15.532,15.488,15.499,99800.0
2006-11-27 10:50:00,28.19,28.21,28.17,28.18,135200.0,15.5045,15.5155,15.4935,15.499,135200.0
2006-11-27 11:00:00,28.18,28.18,28.1,28.1,65800.0,15.499,15.499,15.455,15.455,65800.0
2006-11-27 11:10:00,28.1,28.1,27.99,28.0,121800.0,15.455,15.455,15.3945,15.4,121800.0
2006-11-27 11:20:00,28.0,28.01,27.91,27.92,152600.0,15.4,15.4055,15.3505,15.356,152600.0
2006-11-27 11:30:00,27.91,27.97,27.91,27.94,177200.0,15.3505,15.3835,15.3505,15.367,177200.0
2006-11-27 11:40:00,27.94,27.95,27.87,27.88,165800.0,15.367,15.3725,15.3285,15.334,165800.0
2006-11-27 11:50:00,27.88,27.88,27.85,27.87,93400.0,15.334,15.334,15.3175,15.3285,93400.0
2006-11-27 12:00:00,27.86,27.92,27.86,27.9,43400.0,15.323,15.356,15.323,15.345,43400.0
2006-11-27 12:10:00,27.91,27.95,27.91,27.95,42400.0,15.3505,15.3725,15.3505,15.3725,42400.0
2006-11-27 12:20:00,27.95,27.98,27.95,27.96,46000.0,15.3725,15.389,15.3725,15.378,46000.0
2006-11-27 12:30:00,27.96,27.98,27.92,27.95,43600.0,15.378,15.389,15.356,15.3725,43600.0
2006-11-27 12:40:00,27.93,27.95,27.92,27.93,32800.0,15.3615,15.3725,15.356,15.3615,32800.0
2006-11-27 12:50:00,27.93,27.96,27.93,27.96,24600.0,15.3615,15.378,15.3615,15.378,24600.0
2006-11-27 13:00:00,27.96,27.98,27.93,27.98,37400.0,15.378,15.389,15.3615,15.389,37400.0
2006-11-27 13:10:00,27.98,27.98,27.95,27.95,19200.0,15.389,15.389,15.3725,15.3725,19200.0
2006-11-27 13:20:00,27.95,28.0,27.93,28.0,26000.0,15.3725,15.4,15.3615,15.4,26000.0
2006-11-27 13:30:00,28.0,28.02,27.99,28.0,24000.0,15.4,15.411,15.3945,15.4,24000.0
2006-11-27 13:40:00,28.0,28.02,27.99,27.99,21800.0,15.4,15.411,15.3945,15.3945,21800.0
2006-11-27 13:50:00,28.0,28.01,27.99,28.0,23000.0,15.4,15.4055,15.3945,15.4,23000.0
2006-11-27 14:00:00,28.0,28.03,27.97,27.97,37000.0,15.4,15.4165,15.3835,15.3835,37000.0
2006-11-27 14:10:00,27.98,28.0,27.96,27.98,27200.0,15.389,15.4,15.378,15.389,27200.0
2006-11-27 14:20:00,27.99,28.0,27.97,28.0,40200.0,15.3945,15.4,15.3835,15.4,40200.0
2006-11-27 14:30:00,28.0,28.0,27.97,27.97,39200.0,15.4,15.4,15.3835,15.3835,39200.0
2006-11-27 14:40:00,27.97,28.0,27.97,27.97,31000.0,15.3835,15.4,15.3835,15.3835,31000.0
2006-11-27 14:50:00,27.97,27.99,27.96,27.97,44600.0,15.3835,15.3945,15.378,15.3835,44600.0
2006-11-27 15:00:00,27.97,27.98,27.94,27.95,39200.0,15.3835,15.389,15.367,15.3725,39200.0
2006-11-27 15:10:00,27.96,27.97,27.95,27.95,42400.0,15.378,15.3835,15.3725,15.3725,42400.0
2006-11-27 15:20:00,27.96,28.0,27.95,27.99,77600.0,15.378,15.4,15.3725,15.3945,77600.0
2006-11-27 15:30:00,27.99,28.05,27.97,28.04,148600.0,15.3945,15.4275,15.3835,15.422,148600.0
2006-11-27 15:40:00,28.04,28.05,28.01,28.02,133800.0,15.422,15.4275,15.4055,15.411,133800.0
2006-11-27 15:50:00,28.01,28.01,27.98,27.98,86200.0,15.4055,15.4055,15.389,15.389,86200.0
2006-11-28 09:30:00,27.98,28.0,27.9,27.93,69200.0,15.389,15.4,15.345,15.3615,69200.0
2006-11-28 09:40:00,27.93,27.93,27.88,27.89,53800.0,15.3615,15.3615,15.334,15.3395,53800.0
2006-11-28 09:50:00,27.88,27.93,27.86,27.92,55400.0,15.334,15.3615,15.323,15.356,55400.0
2006-11-28 10:00:00,27.9,27.95,27.85,27.9,70200.0,15.345,15.3725,15.3175,15.345,70200.0
2006-11-28 10:10:00,27.9,27.93,27.84,27.91,53800.0,15.345,15.3615,15.312,15.3505,53800.0
2006-11-28 10:20:00,27.93,27.98,27.9,27.96,94400.0,15.3615,15.389,15.345,15.378,94400.0
2006-11-28 10:30:00,27.97,27.98,27.96,27.98,73000.0,15.3835,15.389,15.378,15.389,73000.0
2006-11-28 10:40:00,27.98,28.06,27.97,28.06,101800.0,15.389,15.433,15.3835,15.433,101800.0
2006-11-28 10:50:00,28.05,28.07,28.02,28.06,38400.0,15.4275,15.4385,15.411,15.433,38400.0
2006-11-28 11:00:00,28.04,28.04,27.96,27.98,36800.0,15.422,15.422,15.378,15.389,36800.0
2006-11-28 11:10:00,27.98,28.01,27.97,28.0,35600.0,15.389,15.4055,15.3835,15.4,35600.0
2006-11-28 11:20:00,28.02,28.02,27.96,27.97,14800.0,15.411,15.411,15.378,15.3835,14800.0
2006-11-28 11:30:00,27.97,28.01,27.97,28.01,16400.0,15.3835,15.4055,15.3835,15.4055,16400.0
2006-11-28 11:40:00,28.02,28.02,27.96,27.97,32800.0,15.411,15.411,15.378,15.3835,32800.0
2006-11-28 11:50:00,27.97,27.99,27.96,27.97,29400.0,15.3835,15.3945,15.378,15.3835,29400.0
2006-11-28 12:00:00,27.97,27.99,27.96,27.99,20000.0,15.3835,15.3945,15.378,15.3945,20000.0
2006-11-28 12:10:00,27.99,28.02,27.99,28.02,27800.0,15.3945,15.411,15.3945,15.411,27800.0
2006-11-28 12:20:00,28.02,28.04,28.0,28.03,33800.0,15.411,15.422,15.4,15.4165,33800.0
2006-11-28 12:30:00,28.02,28.02,27.93,27.97,69000.0,15.411,15.411,15.3615,15.3835,69000.0
2006-11-28 12:40:00,27.97,27.97,27.93,27.97,29800.0,15.3835,15.3835,15.3615,15.3835,29800.0
2006-11-28 12:50:00,27.96,27.97,27.95,27.97,20000.0,15.378,15.3835,15.3725,15.3835,20000.0
2006-11-28 13:00:00,27.97,28.02,27.96,28.0,35000.0,15.3835,15.411,15.378,15.4,35000.0
2006-11-28 13:10:00,28.0,28.03,27.96,27.96,22400.0,15.4,15.4165,15.378,15.378,22400.0
2006-11-28 13:20:00,27.97,27.97,27.94,27.96,32000.0,15.3835,15.3835,15.367,15.378,32000.0
2006-11-28 13:30:00,27.97,28.0,27.97,27.99,22400.0,15.3835,15.4,15.3835,15.3945,22400.0
2006-11-28 13:40:00,27.99,28.02,27.97,28.0,53800.0,15.3945,15.411,15.3835,15.4,53800.0
2006-11-28 13:50:00,28.01,28.03,28.0,28.0,35200.0,15.4055,15.4165,15.4,15.4,35200.0
2006-11-28 14:00:00,28.0,28.01,27.99,28.01,15400.0,15.4,15.4055,15.3945,15.4055,15400.0
2006-11-28 14:10:00,28.01,28.02,27.99,27.99,34200.0,15.4055,15.411,15.3945,15.3945,34200.0
2006-11-28 14:20:00,27.99,28.0,27.97,27.99,76400.0,15.3945,15.4,15.3835,15.3945,76400.0
2006-11-28 14:30:00,27.99,27.99,27.98,27.99,38800.0,15.3945,15.3945,15.389,15.3945,38800.0
2006-11-28 14:40:00,27.99,27.99,27.95,27.96,52200.0,15.3945,15.3945,15.3725,15.378,52200.0
2006-11-28 14:50:00,27.96,28.0,27.96,27.99,62200.0,15.378,15.4,15.378,15.3945,62200.0
2006-11-28 15:00:00,27.99,28.01,27.97,28.01,114600.0,15.3945,15.4055,15.3835,15.4055,114600.0
2006-11-28 15:10:00,28.02,28.05,28.0,28.05,58400.0,15.411,15.4275,15.4,15.4275,58400.0
2006-11-28 15:20:00,28.06,28.07,28.05,28.05,54000.0,15.433,15.4385,15.4275,15.4275,54000.0
2006-11-28 15:30:00,28.06,28.06,28.04,28.04,67200.0,15.433,15.433,15.422,15.422,67200.0
2006-11-28 15:40:00,28.05,28.06,28.02,28.05,113000.0,15.4275,15.433,15.411,15.4275,113000.0
2006-11-28 15:50:00,28.05,28.06,28.01,28.03,132600.0,15.4275,15.433,15.4055,15.4165,132600.0
2006-11-29 09:30:00,28.0,28.05,27.84,27.99,134400.0,15.4,15.4275,15.312,15.3945,134400.0
2006-11-29 09:40:00,27.98,28.04,27.98,28.02,52600.0,15.389,15.422,15.389,15.411,52600.0
2006-11-29 09:50:00,28.02,28.02,27.95,27.95,52000.0,15.411,15.411,15.3725,15.3725,52000.0
2006-11-29 10:00:00,27.95,27.98,27.87,27.96,85200.0,15.3725,15.389,15.3285,15.378,85200.0
2006-11-29 10:10:00,27.96,27.99,27.93,27.95,59800.0,15.378,15.3945,15.3615,15.3725,59800.0
2006-11-29 10:20:00,27.95,27.96,27.93,27.95,83600.0,15.3725,15.378,15.3615,15.3725,83600.0
2006-11-29 10:30:00,27.94,27.97,27.94,27.95,44000.0,15.367,15.3835,15.367,15.3725,44000.0
2006-11-29 10:40:00,27.96,28.0,27.96,28.0,39000.0,15.378,15.4,15.378,15.4,39000.0
2006-11-29 10:50:00,28.0,28.06,28.0,28.05,96200.0,15.4,15.433,15.4,15.4275,96200.0
2006-11-29 11:00:00,28.04,28.1,28.04,28.09,55200.0,15.422,15.455,15.422,15.4495,55200.0
2006-11-29 11:10:00,28.08,28.11,28.08,28.1,34200.0,15.444,15.4605,15.444,15.455,34200.0
2006-11-29 11:20:00,28.1,28.13,28.1,28.11,60400.0,15.455,15.4715,15.455,15.4605,60400.0
2006-11-29 11:30:00,28.11,28.14,28.08,28.14,60600.0,15.4605,15.477,15.444,15.477,60600.0
2006-11-29 11:40:00,28.14,28.14,28.1,28.14,32400.0,15.477,15.477,15.455,15.477,32400.0
2006-11-29 11:50:00,28.14,28.14,28.13,28.13,17200.0,15.477,15.477,15.4715,15.4715,17200.0
2006-11-29 12:00:00,28.13,28.14,28.13,28.13,11400.0,15.4715,15.477,15.4715,15.4715,11400.0
2006-11-29 12:10:00,28.14,28.14,28.13,28.13,14000.0,15.477,15.477,15.4715,15.4715,14000.0
2006-11-29 12:20:00,28.14,28.14,28.07,28.08,30000.0,15.477,15.477,15.4385,15.444,30000.0
2006-11-29 12:30:00,28.08,28.08,28.05,28.05,36200.0,15.444,15.444,15.4275,15.4275,36200.0
2006-11-29 12:40:00,28.04,28.05,28.03,28.03,26400.0,15.422,15.4275,15.4165,15.4165,26400.0
2006-11-29 12:50:00,28.03,28.04,28.02,28.02,35000.0,15.4165,15.422,15.411,15.411,35000.0
2006-11-29 13:00:00,28.03,28.03,28.0,28.0,24200.0,15.4165,15.4165,15.4,15.4,24200.0
2006-11-29 13:10:00,28.0,28.0,27.97,27.98,32400.0,15.4,15.4,15.3835,15.389,32400.0
2006-11-29 13:20:00,27.98,27.98,27.96,27.97,48400.0,15.389,15.389,15.378,15.3835,48400.0
2006-11-29 13:30:00,27.96,27.97,27.95,27.95,32400.0,15.378,15.3835,15.3725,15.3725,32400.0
2006-11-29 13:40:00,27.96,27.97,27.95,27.97,43200.0,15.378,15.3835,15.3725,15.3835,43200.0
2006-11-29 13:50:00,27.97,27.98,27.96,27.98,26600.0,15.3835,15.389,15.378,15.389,26600.0
2006-11-29 14:00:00,27.98,27.99,27.95,27.97,34600.0,15.389,15.3945,15.3725,15.3835,34600.0
2006-11-29 14:10:00,27.97,27.99,27.96,27.98,19000.0,15.3835,15.3945,15.378,15.389,19000.0
2006-11-29 14:20:00,27.96,27.98,27.92,27.93,77200.0,15.378,15.389,15.356,15.3615,77200.0
2006-11-29 14:30:00,27.93,28.0,27.93,27.98,53800.0,15.3615,15.4,15.3615,15.389,53800.0
2006-11-29 14:40:00,27.99,28.0,27.97,27.98,49600.0,15.3945,15.4,15.3835,15.389,49600.0
2006-11-29 14:50:00,27.99,28.02,27.99,28.0,62400.0,15.3945,15.411,15.3945,15.4,62400.0
2006-11-29 15:00:00,28.0,28.01,27.96,27.97,85800.0,15.4,15.4055,15.378,15.3835,85800.0
2006-11-29 15:10:00,27.97,27.99,27.93,27.94,81400.0,15.3835,15.3945,15.3615,15.367,81400.0
2006-11-29 15:20:00,27.93,27.95,27.9,27.92,105600.0,15.3615,15.3725,15.345,15.356,105600.0
2006-11-29 15:30:00,27.91,28.0,27.91,28.0,86000.0,15.3505,15.4,15.3505,15.4,86000.0
2006-11-29 15:40:00,28.0,28.03,27.99,27.99,148400.0,15.4,15.4165,15.3945,15.3945,148400.0
2006-11-29 15:50:00,28.0,28.0,27.97,28.0,113800.0,15.4,15.4,15.3835,15.4,113800.0
2006-11-30 09:30:00,27.99,28.0,27.97,27.99,58000.0,15.3945,15.4,15.3835,15.3945,58000.0
2006-11-30 09:40:00,27.98,28.0,27.92,27.92,94000.0,15.389,15.4,15.356,15.356,94000.0
2006-11-30 09:50:00,27.93,27.98,27.83,27.86,96600.0,15.3615,15.389,15.3065,15.323,96600.0
2006-11-30 10:00:00,27.86,27.87,27.81,27.83,150400.0,15.323,15.3285,15.2955,15.3065,150400.0
2006-11-30 10:10:00,27.83,27.86,27.8,27.8,110600.0,15.3065,15.323,15.29,15.29,110600.0
2006-11-30 10:20:00,27.8,27.83,27.75,27.81,109600.0,15.29,15.3065,15.2625,15.2955,109600.0
2006-11-30 10:30:00,27.82,27.85,27.79,27.84,62200.0,15.301,15.3175,15.2845,15.312,62200.0
2006-11-30 10:40:00,27.83,27.88,27.82,27.86,87200.0,15.3065,15.334,15.301,15.323,87200.0
2006-11-30 10:50:00,27.86,27.91,27.86,27.87,92800.0,15.323,15.3505,15.323,15.3285,92800.0
2006-11-30 11:00:00,27.86,27.88,27.85,27.85,53200.0,15.323,15.334,15.3175,15.3175,53200.0
2006-11-30 11:10:00,27.85,27.85,27.83,27.84,32800.0,15.3175,15.3175,15.3065,15.312,32800.0
2006-11-30 11:20:00,27.83,27.84,27.79,27.8,86600.0,15.3065,15.312,15.2845,15.29,86600.0
2006-11-30 11:30:00,27.8,27.81,27.77,27.8,56000.0,15.29,15.2955,15.2735,15.29,56000.0
2006-11-30 11:40:00,27.81,27.83,27.79,27.79,40000.0,15.2955,15.3065,15.2845,15.2845,40000.0
2006-11-30 11:50:00,27.8,27.8,27.78,27.79,61000.0,15.29,15.29,15.279,15.2845,61000.0
2006-11-30 12:00:00,27.79,27.8,27.78,27.78,49400.0,15.2845,15.29,15.279,15.279,49400.0
2006-11-30 12:10:00,27.78,27.79,27.77,27.78,68200.0,15.279,15.2845,15.2735,15.279,68200.0
2006-11-30 12:20:00,27.78,27.83,27.78,27.83,29400.0,15.279,15.3065,15.279,15.3065,29400.0
2006-11-30 12:30:00,27.83,27.87,27.83,27.86,37400.0,15.3065,15.3285,15.3065,15.323,37400.0
2006-11-30 12:40:00,27.85,27.86,27.85,27.85,45000.0,15.3175,15.323,15.3175,15.3175,45000.0
2006-11-30 12:50:00,27.85,27.86,27.84,27.84,34400.0,15.3175,15.323,15.312,15.312,34400.0
2006-11-30 13:00:00,27.85,27.86,27.84,27.85,34400.0,15.3175,15.323,15.312,15.3175,34400.0
2006-11-30 13:10:00,27.84,27.88,27.84,27.87,63800.0,15.312,15.334,15.312,15.3285,63800.0
2006-11-30 13:20:00,27.86,27.88,27.86,27.88,33000.0,15.323,15.334,15.323,15.334,33000.0
2006-11-30 13:30:00,27.87,27.88,27.85,27.85,45600.0,15.3285,15.334,15.3175,15.3175,45600.0
2006-11-30 13:40:00,27.86,27.88,27.85,27.88,30000.0,15.323,15.334,15.3175,15.334,30000.0
2006-11-30 13:50:00,27.88,27.88,27.83,27.83,35600.0,15.334,15.334,15.3065,15.3065,35600.0
2006-11-30 14:00:00,27.83,27.86,27.82,27.86,73000.0,15.3065,15.323,15.301,15.323,73000.0
2006-11-30 14:10:00,27.86,27.86,27.85,27.86,30400.0,15.323,15.323,15.3175,15.323,30400.0
2006-11-30 14:20:00,27.86,27.91,27.86,27.9,39600.0,15.323,15.3505,15.323,15.345,39600.0
2006-11-30 14:30:00,27.9,27.97,27.9,27.97,66800.0,15.345,15.3835,15.345,15.3835,66800.0
2006-11-30 14:40:00,27.96,27.99,27.93,27.98,40000.0,15.378,15.3945,15.3615,15.389,40000.0
2006-11-30 14:50:00,27.98,28.0,27.97,28.0,83000.0,15.389,15.4,15.3835,15.4,83000.0
2006-11-30 15:00:00,28.0,28.04,28.0,28.04,79200.0,15.4,15.422,15.4,15.422,79200.0
2006-11-30 15:10:00,28.04,28.05,28.02,28.04,51200.0,15.422,15.4275,15.411,15.422,51200.0
2006-11-30 15:20:00,28.04,28.05,28.03,28.05,32800.0,15.422,15.4275,15.4165,15.4275,32800.0
2006-11-30 15:30:00,28.05,28.05,28.03,28.03,30200.0,15.4275,15.4275,15.4165,15.4165,30200.0
2006-11-30 15:40:00,28.03,28.03,27.97,27.98,91800.0,15.4165,15.4165,15.3835,15.389,91800.0
2006-11-30 15:50:00,27.98,28.02,27.97,27.99,130000.0,15.389,15.411,15.3835,15.3945,130000.0
2006-12-01 09:30:00,28.1,28.13,27.98,28.06,110800.0,15.455,15.4715,15.389,15.433,110800.0
2006-12-01 09:40:00,28.07,28.11,28.07,28.1,50600.0,15.4385,15.4605,15.4385,15.455,50600.0
2006-12-01 09:50:00,28.1,28.17,28.1,28.13,48800.0,15.455,15.4935,15.455,15.4715,48800.0
2006-12-01 10:00:00,28.13,28.13,28.03,28.11,82600.0,15.4715,15.4715,15.4165,15.4605,82600.0
2006-12-01 10:10:00,28.13,28.18,28.11,28.11,74800.0,15.4715,15.499,15.4605,15.4605,74800.0
2006-12-01 10:20:00,28.11,28.14,28.06,28.11,93400.0,15.4605,15.477,15.433,15.4605,93400.0
2006-12-01 10:30:00,28.11,28.12,28.08,28.1,48600.0,15.4605,15.466,15.444,15.455,48600.0
2006-12-01 10:40:00,28.1,28.12,28.08,28.08,61600.0,15.455,15.466,15.444,15.444,61600.0
2006-12-01 10:50:00,28.08,28.08,28.07,28.08,25600.0,15.444,15.444,15.4385,15.444,25600.0
2006-12-01 11:00:00,28.08,28.13,28.07,28.1,86400.0,15.444,15.4715,15.4385,15.455,86400.0
2006-12-01 11:10:00,28.11,28.11,28.07,28.08,30600.0,15.4605,15.4605,15.4385,15.444,30600.0
2006-12-01 11:20:00,28.08,28.08,28.04,28.06,32600.0,15.444,15.444,15.422,15.433,32600.0
2006-12-01 11:30:00,28.07,28.07,28.05,28.05,30200.0,15.4385,15.4385,15.4275,15.4275,30200.0
2006-12-01 11:40:00,28.05,28.1,28.03,28.09,43000.0,15.4275,15.455,15.4165,15.4495,43000.0
2006-12-01 11:50:00,28.09,28.12,28.08,28.11,96000.0,15.4495,15.466,15.444,15.4605,96000.0
2006-12-01 12:00:00,28.11,28.11,28.05,28.05,37600.0,15.4605,15.4605,15.4275,15.4275,37600.0
2006-12-01 12:10:00,28.06,28.06,28.03,28.04,14200.0,15.433,15.433,15.4165,15.422,14200.0
2006-12-01 12:20:00,28.05,28.07,28.04,28.06,19600.0,15.4275,15.4385,15.422,15.433,19600.0
2006-12-01 12:30:00,28.06,28.08,28.04,28.05,16600.0,15.433,15.444,15.422,15.4275,16600.0
2006-12-01 12:40:00,28.05,28.05,28.04,28.05,26600.0,15.4275,15.4275,15.422,15.4275,26600.0
2006-12-01 12:50:00,28.05,28.06,28.02,28.03,28800.0,15.4275,15.433,15.411,15.4165,28800.0
2006-12-01 13:00:00,28.03,28.04,28.0,28.0,103000.0,15.4165,15.422,15.4,15.4,103000.0
2006-12-01 13:10:00,28.0,28.05,28.0,28.05,31000.0,15.4,15.4275,15.4,15.4275,31000.0
2006-12-01 13:20:00,28.04,28.05,28.03,28.04,31400.0,15.422,15.4275,15.4165,15.422,31400.0
2006-12-01 13:30:00,28.03,28.06,28.0,28.03,28000.0,15.4165,15.433,15.4,15.4165,28000.0
2006-12-01 13:40:00,28.03,28.06,28.01,28.01,42600.0,15.4165,15.433,15.4055,15.4055,42600.0
2006-12-01 13:50:00,28.02,28.02,27.97,28.0,78000.0,15.411,15.411,15.3835,15.4,78000.0
2006-12-01 14:00:00,28.01,28.03,27.95,27.98,88600.0,15.4055,15.4165,15.3725,15.389,88600.0
2006-12-01 14:10:00,27.97,28.01,27.95,27.95,50800.0,15.3835,15.4055,15.3725,15.3725,50800.0
2006-12-01 14:20:00,27.95,27.98,27.93,27.97,41000.0,15.3725,15.389,15.3615,15.3835,41000.0
2006-12-01 14:30:00,27.97,27.98,27.91,27.93,50800.0,15.3835,15.389,15.3505,15.3615,50800.0
2006-12-01 14:40:00,27.92,27.92,27.9,27.91,34200.0,15.356,15.356,15.345,15.3505,34200.0
2006-12-01 14:50:00,27.91,27.93,27.9,27.92,42400.0,15.3505,15.3615,15.345,15.356,42400.0
2006-12-01 15:00:00,27.92,27.96,27.91,27.95,45000.0,15.356,15.378,15.3505,15.3725,45000.0
2006-12-01 15:10:00,27.95,27.97,27.94,27.95,50000.0,15.3725,15.3835,15.367,15.3725,50000.0
2006-12-01 15:20:00,27.95,27.99,27.95,27.98,82800.0,15.3725,15.3945,15.3725,15.389,82800.0
2006-12-01 15:30:00,27.98,27.98,27.93,27.96,58800.0,15.389,15.389,15.3615,15.378,58800.0
2006-12-01 15:40:00,27.96,28.04,27.96,28.03,84600.0,15.378,15.422,15.378,15.4165,84600.0
2006-12-01 15:50:00,28.03,28.05,28.0,28.02,82200.0,15.4165,15.4275,15.4,15.411,82200.0
2006-12-04 09:30:00,28.07,28.13,27.99,28.08,149400.0,15.4385,15.4715,15.3945,15.444,149400.0
2006-12-04 09:40:00,28.06,28.15,28.06,28.1,102800.0,15.433,15.4825,15.433,15.455,102800.0
2006-12-04 09:50:00,28.1,28.2,28.08,28.15,63800.0,15.455,15.51,15.444,15.4825,63800.0
2006-12-04 10:00:00,28.15,28.17,28.1,28.14,56800.0,15.4825,15.4935,15.455,15.477,56800.0
2006-12-04 10:10:00,28.15,28.22,28.14,28.18,42800.0,15.4825,15.521,15.477,15.499,42800.0
2006-12-04 10:20:00,28.18,28.24,28.18,28.21,58400.0,15.499,15.532,15.499,15.5155,58400.0
2006-12-04 10:30:00,28.2,28.2,28.14,28.18,54400.0,15.51,15.51,15.477,15.499,54400.0
2006-12-04 10:40:00,28.19,28.2,28.16,28.18,34000.0,15.5045,15.51,15.488,15.499,34000.0
2006-12-04 10:50:00,28.16,28.18,28.16,28.18,36600.0,15.488,15.499,15.488,15.499,36600.0
2006-12-04 11:00:00,28.18,28.18,28.17,28.18,88800.0,15.499,15.499,15.4935,15.499,88800.0
2006-12-04 11:10:00,28.18,28.21,28.17,28.2,95400.0,15.499,15.5155,15.4935,15.51,95400.0
2006-12-04 11:20:00,28.2,28.23,28.19,28.22,17800.0,15.51,15.5265,15.5045,15.521,17800.0
2006-12-04 11:30:00,28.21,28.22,28.18,28.22,27200.0,15.5155,15.521,15.499,15.521,27200.0
2006-12-04 11:40:00,28.21,28.22,28.18,28.18,14000.0,15.5155,15.521,15.499,15.499,14000.0
2006-12-04 11:50:00,28.19,28.21,28.18,28.2,26600.0,15.5045,15.5155,15.499,15.51,26600.0
2006-12-04 12:00:00,28.2,28.2,28.17,28.18,53000.0,15.51,15.51,15.4935,15.499,53000.0
2006-12-04 12:10:00,28.18,28.22,28.17,28.19,20800.0,15.499,15.521,15.4935,15.5045,20800.0
2006-12-04 12:20:00,28.19,28.2,28.16,28.18,50800.0,15.5045,15.51,15.488,15.499,50800.0
2006-12-04 12:30:00,28.18,28.19,28.17,28.18,43200.0,15.499,15.5045,15.4935,15.499,43200.0
2006-12-04 12:40:00,28.18,28.18,28.16,28.18,30200.0,15.499,15.499,15.488,15.499,30200.0
2006-12-04 12:50:00,28.17,28.2,28.17,28.19,32600.0,15.4935,15.51,15.4935,15.5045,32600.0
2006-12-04 13:00:00,28.18,28.23,28.18,28.21,37800.0,15.499,15.5265,15.499,15.5155,37800.0
2006-12-04 13:10:00,28.2,28.21,28.19,28.2,26800.0,15.51,15.5155,15.5045,15.51,26800.0
2006-12-04 13:20:00,28.2,28.23,28.2,28.22,38000.0,15.51,15.5265,15.51,15.521,38000.0
2006-12-04 13:30:00,28.22,28.25,28.2,28.2,51800.0,15.521,15.5375,15.51,15.51,51800.0
2006-12-04 13:40:00,28.22,28.27,28.2,28.24,42600.0,15.521,15.5485,15.51,15.532,42600.0
2006-12-04 13:50:00,28.24,28.25,28.21,28.25,16200.0,15.532,15.5375,15.5155,15.5375,16200.0
2006-12-04 14:00:00,28.25,28.28,28.25,28.27,14400.0,15.5375,15.554,15.5375,15.5485,14400.0
2006-12-04 14:10:00,28.27,28.29,28.25,28.25,14200.0,15.5485,15.5595,15.5375,15.5375,14200.0
2006-12-04 14:20:00,28.27,28.29,28.26,28.27,39400.0,15.5485,15.5595,15.543,15.5485,39400.0
2006-12-04 14:30:00,28.27,28.29,28.27,28.28,16000.0,15.5485,15.5595,15.5485,15.554,16000.0
2006-12-04 14:40:00,28.28,28.3,28.28,28.29,22800.0,15.554,15.565,15.554,15.5595,22800.0
2006-12-04 14:50:00,28.29,28.3,28.28,28.3,31000.0,15.5595,15.565,15.554,15.565,31000.0
2006-12-04 15:00:00,28.3,28.31,28.27,28.28,32000.0,15.565,15.5705,15.5485,15.554,32000.0
2006-12-04 15:10:00,28.28,28.28,28.22,28.23,55200.0,15.554,15.554,15.521,15.5265,55200.0
2006-12-04 15:20:00,28.23,28.23,28.21,28.22,63800.0,15.5265,15.5265,15.5155,15.521,63800.0
2006-12-04 15:30:00,28.22,28.22,28.2,28.21,97200.0,15.521,15.521,15.51,15.5155,97200.0
2006-12-04 15:40:00,28.21,28.23,28.2,28.2,79600.0,15.5155,15.5265,15.51,15.51,79600.0
2006-12-04 15:50:00,28.2,28.24,28.2,28.24,95400.0,15.51,15.532,15.51,15.532,95400.0
2006-12-05 09:30:00,28.38,28.42,28.3,28.41,105000.0,15.609,15.631,15.565,15.6255,105000.0
2006-12-05 09:40:00,28.41,28.43,28.39,28.39,60000.0,15.6255,15.6365,15.6145,15.6145,60000.0
2006-12-05 09:50:00,28.39,28.44,28.39,28.43,48200.0,15.6145,15.642,15.6145,15.6365,48200.0
2006-12-05 10:00:00,28.44,28.53,28.43,28.48,144600.0,15.642,15.6915,15.6365,15.664,144600.0
2006-12-05 10:10:00,28.48,28.54,28.47,28.53,45200.0,15.664,15.697,15.6585,15.6915,45200.0
2006-12-05 10:20:00,28.52,28.52,28.44,28.46,83000.0,15.686,15.686,15.642,15.653,83000.0
2006-12-05 10:30:00,28.46,28.46,28.42,28.43,60000.0,15.653,15.653,15.631,15.6365,60000.0
2006-12-05 10:40:00,28.43,28.47,28.42,28.46,79600.0,15.6365,15.6585,15.631,15.653,79600.0
2006-12-05 10:50:00,28.47,28.5,28.47,28.5,26600.0,15.6585,15.675,15.6585,15.675,26600.0
2006-12-05 11:00:00,28.49,28.52,28.49,28.5,60400.0,15.6695,15.686,15.6695,15.675,60400.0
2006-12-05 11:10:00,28.49,28.5,28.49,28.5,43400.0,15.6695,15.675,15.6695,15.675,43400.0
2006-12-05 11:20:00,28.5,28.54,28.5,28.52,41000.0,15.675,15.697,15.675,15.686,41000.0
2006-12-05 11:30:00,28.52,28.55,28.51,28.54,31600.0,15.686,15.7025,15.6805,15.697,31600.0
2006-12-05 11:40:00,28.53,28.56,28.53,28.55,32600.0,15.6915,15.708,15.6915,15.7025,32600.0
2006-12-05 11:50:00,28.54,28.58,28.54,28.57,89400.0,15.697,15.719,15.697,15.7135,89400.0
2006-12-05 12:00:00,28.57,28.58,28.54,28.56,112400.0,15.7135,15.719,15.697,15.708,112400.0
2006-12-05 12:10:00,28.56,28.56,28.5,28.54,149400.0,15.708,15.708,15.675,15.697,149400.0
2006-12-05 12:20:00,28.54,28.54,28.5,28.51,90400.0,15.697,15.697,15.675,15.6805,90400.0
2006-12-05 12:30:00,28.51,28.58,28.5,28.56,65800.0,15.6805,15.719,15.675,15.708,65800.0
2006-12-05 12:40:00,28.57,28.57,28.52,28.57,52800.0,15.7135,15.7135,15.686,15.7135,52800.0
2006-12-05 12:50:00,28.57,28.58,28.55,28.57,37000.0,15.7135,15.719,15.7025,15.7135,37000.0
2006-12-05 13:00:00,28.57,28.59,28.57,28.59,45200.0,15.7135,15.7245,15.7135,15.7245,45200.0
2006-12-05 13:10:00,28.59,28.61,28.59,28.61,85200.0,15.7245,15.7355,15.7245,15.7355,85200.0
2006-12-05 13:20:00,28.61,28.61,28.59,28.61,44800.0,15.7355,15.7355,15.7245,15.7355,44800.0
2006-12-05 13:30:00,28.61,28.63,28.61,28.62,45200.0,15.7355,15.7465,15.7355,15.741,45200.0
2006-12-05 13:40:00,28.62,28.63,28.61,28.63,45400.0,15.741,15.7465,15.7355,15.7465,45400.0
2006-12-05 13:50:00,28.63,28.63,28.61,28.63,65200.0,15.7465,15.7465,15.7355,15.7465,65200.0
2006-12-05 14:00:00,28.62,28.62,28.61,28.62,38400.0,15.741,15.741,15.7355,15.741,38400.0
2006-12-05 14:10:00,28.63,28.63,28.61,28.62,29600.0,15.7465,15.7465,15.7355,15.741,29600.0
2006-12-05 14:20:00,28.62,28.64,28.6,28.61,62800.0,15.741,15.752,15.73,15.7355,62800.0
2006-12-05 14:30:00,28.61,28.63,28.6,28.61,46800.0,15.7355,15.7465,15.73,15.7355,46800.0
2006-12-05 14:40:00,28.61,28.66,28.61,28.63,89600.0,15.7355,15.763,15.7355,15.7465,89600.0
2006-12-05 14:50:00,28.64,28.65,28.61,28.61,47400.0,15.752,15.7575,15.7355,15.7355,47400.0
2006-12-05 15:00:00,28.61,28.63,28.58,28.6,60000.0,15.7355,15.7465,15.719,15.73,60000.0
2006-12-05 15:10:00,28.59,28.61,28.57,28.58,48000.0,15.7245,15.7355,15.7135,15.719,48000.0
2006-12-05 15:20:00,28.58,28.58,28.56,28.56,93200.0,15.719,15.719,15.708,15.708,93200.0
2006-12-05 15:30:00,28.56,28.57,28.53,28.55,163800.0,15.708,15.7135,15.6915,15.7025,163800.0
2006-12-05 15:40:00,28.55,28.57,28.54,28.57,112400.0,15.7025,15.7135,15.697,15.7135,112400.0
2006-12-05 15:50:00,28.57,28.63,28.56,28.61,148400.0,15.7135,15.7465,15.708,15.7355,148400.0
2006-12-06 09:30:00,28.66,28.73,28.66,28.69,91400.0,15.763,15.8015,15.763,15.7795,91400.0
2006-12-06 09:40:00,28.68,28.68,28.64,28.64,64800.0,15.774,15.774,15.752,15.752,64800.0
2006-12-06 09:50:00,28.65,28.65,28.56,28.6,56600.0,15.7575,15.7575,15.708,15.73,56600.0
2006-12-06 10:00:00,28.59,28.67,28.57,28.67,46800.0,15.7245,15.7685,15.7135,15.7685,46800.0
2006-12-06 10:10:00,28.66,28.66,28.6,28.61,44800.0,15.763,15.763,15.73,15.7355,44800.0
2006-12-06 10:20:00,28.62,28.67,28.62,28.66,39000.0,15.741,15.7685,15.741,15.763,39000.0
2006-12-06 10:30:00,28.65,28.68,28.61,28.61,74400.0,15.7575,15.774,15.7355,15.7355,74400.0
2006-12-06 10:40:00,28.61,28.68,28.61,28.64,41000.0,15.7355,15.774,15.7355,15.752,41000.0
2006-12-06 10:50:00,28.63,28.64,28.6,28.6,45600.0,15.7465,15.752,15.73,15.73,45600.0
2006-12-06 11:00:00,28.6,28.63,28.6,28.6,63800.0,15.73,15.7465,15.73,15.73,63800.0
2006-12-06 11:10:00,28.6,28.65,28.6,28.64,37200.0,15.73,15.7575,15.73,15.752,37200.0
2006-12-06 11:20:00,28.64,28.64,28.61,28.63,60200.0,15.752,15.752,15.7355,15.7465,60200.0
2006-12-06 11:30:00,28.62,28.65,28.61,28.65,44000.0,15.741,15.7575,15.7355,15.7575,44000.0
2006-12-06 11:40:00,28.65,28.65,28.61,28.62,29200.0,15.7575,15.7575,15.7355,15.741,29200.0
2006-12-06 11:50:00,28.62,28.62,28.56,28.57,48000.0,15.741,15.741,15.708,15.7135,48000.0
2006-12-06 12:00:00,28.57,28.6,28.57,28.59,22400.0,15.7135,15.73,15.7135,15.7245,22400.0
2006-12-06 12:10:00,28.59,28.59,28.58,28.59,26000.0,15.7245,15.7245,15.719,15.7245,26000.0
2006-12-06 12:20:00,28.59,28.59,28.56,28.57,35600.0,15.7245,15.7245,15.708,15.7135,35600.0
2006-12-06 12:30:00,28.57,28.57,28.55,28.56,31400.0,15.7135,15.7135,15.7025,15.708,31400.0
2006-12-06 12:40:00,28.55,28.57,28.55,28.57,19200.0,15.7025,15.7135,15.7025,15.7135,19200.0
2006-12-06 12:50:00,28.57,28.59,28.56,28.57,31800.0,15.7135,15.7245,15.708,15.7135,31800.0
2006-12-06 13:00:00,28.57,28.58,28.54,28.55,62600.0,15.7135,15.719,15.697,15.7025,62600.0
2006-12-06 13:10:00,28.55,28.56,28.51,28.54,90400.0,15.7025,15.708,15.6805,15.697,90400.0
2006-12-06 13:20:00,28.54,28.55,28.54,28.55,22400.0,15.697,15.7025,15.697,15.7025,22400.0
2006-12-06 13:30:00,28.54,28.55,28.52,28.54,33200.0,15.697,15.7025,15.686,15.697,33200.0
2006-12-06 13:40:00,28.53,28.55,28.53,28.55,33000.0,15.6915,15.7025,15.6915,15.7025,33000.0
2006-12-06 13:50:00,28.55,28.55,28.54,28.55,40200.0,15.7025,15.7025,15.697,15.7025,40200.0
2006-12-06 14:00:00,28.55,28.55,28.54,28.55,55200.0,15.7025,15.7025,15.697,15.7025,55200.0
2006-12-06 14:10:00,28.55,28.58,28.54,28.57,229600.0,15.7025,15.719,15.697,15.7135,229600.0
2006-12-06 14:20:00,28.58,28.59,28.57,28.57,31800.0,15.719,15.7245,15.7135,15.7135,31800.0
2006-12-06 14:30:00,28.57,28.58,28.56,28.57,25400.0,15.7135,15.719,15.708,15.7135,25400.0
2006-12-06 14:40:00,28.57,28.59,28.56,28.59,66200.0,15.7135,15.7245,15.708,15.7245,66200.0
2006-12-06 14:50:00,28.58,28.61,28.58,28.61,28400.0,15.719,15.7355,15.719,15.7355,28400.0
2006-12-06 15:00:00,28.61,28.61,28.57,28.58,68600.0,15.7355,15.7355,15.7135,15.719,68600.0
2006-12-06 15:10:00,28.58,28.6,28.58,28.59,61600.0,15.719,15.73,15.719,15.7245,61600.0
2006-12-06 15:20:00,28.58,28.62,28.57,28.61,47000.0,15.719,15.741,15.7135,15.7355,47000.0
2006-12-06 15:30:00,28.62,28.62,28.6,28.61,100600.0,15.741,15.741,15.73,15.7355,100600.0
2006-12-06 15:40:00,28.61,28.61,28.59,28.61,95000.0,15.7355,15.7355,15.7245,15.7355,95000.0
2006-12-06 15:50:00,28.61,28.61,28.57,28.6,141200.0,15.7355,15.7355,15.7135,15.73,141200.0
2006-12-07 09:30:00,28.58,28.69,28.58,28.69,167800.0,15.719,15.7795,15.719,15.7795,167800.0
2006-12-07 09:40:00,28.69,28.75,28.69,28.73,68600.0,15.7795,15.8125,15.7795,15.8015,68600.0
2006-12-07 09:50:00,28.71,28.75,28.71,28.72,61200.0,15.7905,15.8125,15.7905,15.796,61200.0
2006-12-07 10:00:00,28.72,28.73,28.65,28.68,85400.0,15.796,15.8015,15.7575,15.774,85400.0
2006-12-07 10:10:00,28.68,28.68,28.58,28.6,95000.0,15.774,15.774,15.719,15.73,95000.0
2006-12-07 10:20:00,28.61,28.61,28.54,28.54,41000.0,15.7355,15.7355,15.697,15.697,41000.0
2006-12-07 10:30:00,28.53,28.58,28.52,28.58,44000.0,15.6915,15.719,15.686,15.719,44000.0
2006-12-07 10:40:00,28.58,28.6,28.5,28.52,82200.0,15.719,15.73,15.675,15.686,82200.0
2006-12-07 10:50:00,28.52,28.57,28.5,28.54,54600.0,15.686,15.7135,15.675,15.697,54600.0
2006-12-07 11:00:00,28.53,28.55,28.52,28.54,35200.0,15.6915,15.7025,15.686,15.697,35200.0
2006-12-07 11:10:00,28.53,28.58,28.52,28.52,40600.0,15.6915,15.719,15.686,15.686,40600.0
2006-12-07 11:20:00,28.52,28.53,28.5,28.52,27000.0,15.686,15.6915,15.675,15.686,27000.0
2006-12-07 11:30:00,28.52,28.56,28.51,28.54,45600.0,15.686,15.708,15.6805,15.697,45600.0
2006-12-07 11:40:00,28.54,28.55,28.52,28.54,27200.0,15.697,15.7025,15.686,15.697,27200.0
2006-12-07 11:50:00,28.54,28.55,28.53,28.53,40000.0,15.697,15.7025,15.6915,15.6915,40000.0
2006-12-07 12:00:00,28.53,28.54,28.5,28.51,34400.0,15.6915,15.697,15.675,15.6805,34400.0
2006-12-07 12:10:00,28.5,28.53,28.49,28.5,61800.0,15.675,15.6915,15.6695,15.675,61800.0
2006-12-07 12:20:00,28.5,28.5,28.5,28.5,21400.0,15.675,15.675,15.675,15.675,21400.0
2006-12-07 12:30:00,28.5,28.5,28.49,28.5,24200.0,15.675,15.675,15.6695,15.675,24200.0
2006-12-07 12:40:00,28.5,28.52,28.49,28.5,33600.0,15.675,15.686,15.6695,15.675,33600.0
2006-12-07 12:50:00,28.5,28.5,28.48,28.5,21200.0,15.675,15.675,15.664,15.675,21200.0
2006-12-07 13:00:00,28.5,28.5,28.49,28.5,15600.0,15.675,15.675,15.6695,15.675,15600.0
2006-12-07 13:10:00,28.5,28.51,28.5,28.5,14200.0,15.675,15.6805,15.675,15.675,14200.0
2006-12-07 13:20:00,28.5,28.51,28.5,28.51,19600.0,15.675,15.6805,15.675,15.6805,19600.0
2006-12-07 13:30:00,28.5,28.5,28.49,28.5,16400.0,15.675,15.675,15.6695,15.675,16400.0
2006-12-07 13:40:00,28.5,28.5,28.49,28.5,24000.0,15.675,15.675,15.6695,15.675,24000.0
2006-12-07 13:50:00,28.5,28.5,28.48,28.48,27000.0,15.675,15.675,15.664,15.664,27000.0
2006-12-07 14:00:00,28.48,28.49,28.46,28.47,74800.0,15.664,15.6695,15.653,15.6585,74800.0
2006-12-07 14:10:00,28.46,28.49,28.44,28.47,64800.0,15.653,15.6695,15.642,15.6585,64800.0
2006-12-07 14:20:00,28.47,28.48,28.45,28.47,55200.0,15.6585,15.664,15.6475,15.6585,55200.0
2006-12-07 14:30:00,28.46,28.48,28.46,28.47,49400.0,15.653,15.664,15.653,15.6585,49400.0
2006-12-07 14:40:00,28.47,28.49,28.46,28.46,50600.0,15.6585,15.6695,15.653,15.653,50600.0
2006-12-07 14:50:00,28.46,28.49,28.46,28.47,57800.0,15.653,15.6695,15.653,15.6585,57800.0
2006-12-07 15:00:00,28.48,28.49,28.43,28.47,63400.0,15.664,15.6695,15.6365,15.6585,63400.0
2006-12-07 15:10:00,28.46,28.46,28.43,28.46,54200.0,15.653,15.653,15.6365,15.653,54200.0
2006-12-07 15:20:00,28.46,28.47,28.44,28.46,59600.0,15.653,15.6585,15.642,15.653,59600.0
2006-12-07 15:30:00,28.46,28.47,28.45,28.47,52400.0,15.653,15.6585,15.6475,15.6585,52400.0
2006-12-07 15:40:00,28.47,28.48,28.46,28.46,80600.0,15.6585,15.664,15.653,15.653,80600.0
2006-12-07 15:50:00,28.45,28.46,28.43,28.45,116200.0,15.6475,15.653,15.6365,15.6475,116200.0
2006-12-08 09:30:00,28.5,28.63,28.49,28.55,81800.0,15.675,15.7465,15.6695,15.7025,81800.0
2006-12-08 09:40:00,28.55,28.65,28.55,28.65,84600.0,15.7025,15.7575,15.7025,15.7575,84600.0
2006-12-08 09:50:00,28.65,28.66,28.59,28.6,57400.0,15.7575,15.763,15.7245,15.73,57400.0
2006-12-08 10:00:00,28.6,28.62,28.54,28.6,117000.0,15.73,15.741,15.697,15.73,117000.0
2006-12-08 10:10:00,28.61,28.64,28.58,28.59,111400.0,15.7355,15.752,15.719,15.7245,111400.0
2006-12-08 10:20:00,28.59,28.66,28.58,28.61,78800.0,15.7245,15.763,15.719,15.7355,78800.0
2006-12-08 10:30:00,28.61,28.67,28.61,28.67,51800.0,15.7355,15.7685,15.7355,15.7685,51800.0
2006-12-08 10:40:00,28.67,28.7,28.66,28.7,42400.0,15.7685,15.785,15.763,15.785,42400.0
2006-12-08 10:50:00,28.7,28.72,28.68,28.7,67200.0,15.785,15.796,15.774,15.785,67200.0
2006-12-08 11:00:00,28.7,28.71,28.67,28.67,73800.0,15.785,15.7905,15.7685,15.7685,73800.0
2006-12-08 11:10:00,28.67,28.67,28.63,28.65,111000.0,15.7685,15.7685,15.7465,15.7575,111000.0
2006-12-08 11:20:00,28.65,28.68,28.65,28.66,74600.0,15.7575,15.774,15.7575,15.763,74600.0
2006-12-08 11:30:00,28.65,28.68,28.64,28.66,72000.0,15.7575,15.774,15.752,15.763,72000.0
2006-12-08 11:40:00,28.65,28.66,28.64,28.65,65800.0,15.7575,15.763,15.752,15.7575,65800.0
2006-12-08 11:50:00,28.65,28.66,28.62,28.62,56800.0,15.7575,15.763,15.741,15.741,56800.0
2006-12-08 12:00:00,28.63,28.65,28.61,28.64,95400.0,15.7465,15.7575,15.7355,15.752,95400.0
2006-12-08 12:10:00,28.64,28.64,28.6,28.6,48800.0,15.752,15.752,15.73,15.73,48800.0
2006-12-08 12:20:00,28.6,28.64,28.59,28.64,32000.0,15.73,15.752,15.7245,15.752,32000.0
2006-12-08 12:30:00,28.64,28.64,28.58,28.59,48200.0,15.752,15.752,15.719,15.7245,48200.0
2006-12-08 12:40:00,28.6,28.64,28.6,28.63,31400.0,15.73,15.752,15.73,15.7465,31400.0
2006-12-08 12:50:00,28.63,28.71,28.63,28.69,63800.0,15.7465,15.7905,15.7465,15.7795,63800.0
2006-12-08 13:00:00,28.69,28.71,28.67,28.7,32200.0,15.7795,15.7905,15.7685,15.785,32200.0
2006-12-08 13:10:00,28.7,28.72,28.68,28.71,41800.0,15.785,15.796,15.774,15.7905,41800.0
2006-12-08 13:20:00,28.71,28.71,28.68,28.71,55800.0,15.7905,15.7905,15.774,15.7905,55800.0
2006-12-08 13:30:00,28.7,28.73,28.7,28.73,42000.0,15.785,15.8015,15.785,15.8015,42000.0
2006-12-08 13:40:00,28.72,28.74,28.71,28.74,33800.0,15.796,15.807,15.7905,15.807,33800.0
2006-12-08 13:50:00,28.73,28.75,28.72,28.73,32200.0,15.8015,15.8125,15.796,15.8015,32200.0
2006-12-08 14:00:00,28.73,28.74,28.7,28.7,50000.0,15.8015,15.807,15.785,15.785,50000.0
2006-12-08 14:10:00,28.7,28.7,28.67,28.7,53200.0,15.785,15.785,15.7685,15.785,53200.0
2006-12-08 14:20:00,28.69,28.7,28.65,28.67,37200.0,15.7795,15.785,15.7575,15.7685,37200.0
2006-12-08 14:30:00,28.67,28.68,28.67,28.68,26600.0,15.7685,15.774,15.7685,15.774,26600.0
2006-12-08 14:40:00,28.67,28.68,28.67,28.67,49000.0,15.7685,15.774,15.7685,15.7685,49000.0
2006-12-08 14:50:00,28.67,28.7,28.67,28.68,49200.0,15.7685,15.785,15.7685,15.774,49200.0
2006-12-08 15:00:00,28.68,28.69,28.67,28.69,38400.0,15.774,15.7795,15.7685,15.7795,38400.0
2006-12-08 15:10:00,28.68,28.7,28.68,28.69,28200.0,15.774,15.785,15.774,15.7795,28200.0
2006-12-08 15:20:00,28.7,28.71,28.68,28.71,32600.0,15.785,15.7905,15.774,15.7905,32600.0
2006-12-08 15:30:00,28.71,28.71,28.65,28.65,40800.0,15.7905,15.7905,15.7575,15.7575,40800.0
2006-12-08 15:40:00,28.65,28.66,28.62,28.63,81000.0,15.7575,15.763,15.741,15.7465,81000.0
2006-12-08 15:50:00,28.62,28.66,28.62,28.65,101200.0,15.741,15.763,15.741,15.7575,101200.0
2006-12-11 09:30:00,28.65,28.68,28.61,28.68,85400.0,15.7575,15.774,15.7355,15.774,85400.0
2006-12-11 09:40:00,28.68,28.7,28.68,28.68,21800.0,15.774,15.785,15.774,15.774,21800.0
2006-12-11 09:50:00,28.68,28.72,28.67,28.7,75800.0,15.774,15.796,15.7685,15.785,75800.0
2006-12-11 10:00:00,28.71,28.72,28.7,28.71,45600.0,15.7905,15.796,15.785,15.7905,45600.0
2006-12-11 10:10:00,28.71,28.73,28.68,28.71,56600.0,15.7905,15.8015,15.774,15.7905,56600.0
2006-12-11 10:20:00,28.71,28.71,28.68,28.68,62000.0,15.7905,15.7905,15.774,15.774,62000.0
2006-12-11 10:30:00,28.69,28.7,28.68,28.68,88600.0,15.7795,15.785,15.774,15.774,88600.0
2006-12-11 10:40:00,28.68,28.69,28.67,28.68,91000.0,15.774,15.7795,15.7685,15.774,91000.0
2006-12-11 10:50:00,28.68,28.68,28.67,28.67,32400.0,15.774,15.774,15.7685,15.7685,32400.0
2006-12-11 11:00:00,28.67,28.68,28.67,28.67,18600.0,15.7685,15.774,15.7685,15.7685,18600.0
2006-12-11 11:10:00,28.67,28.73,28.67,28.73,59000.0,15.7685,15.8015,15.7685,15.8015,59000.0
2006-12-11 11:20:00,28.73,28.75,28.7,28.75,70600.0,15.8015,15.8125,15.785,15.8125,70600.0
2006-12-11 11:30:00,28.75,28.75,28.74,28.75,57200.0,15.8125,15.8125,15.807,15.8125,57200.0
2006-12-11 11:40:00,28.74,28.75,28.73,28.74,36200.0,15.807,15.8125,15.8015,15.807,36200.0
2006-12-11 11:50:00,28.74,28.77,28.74,28.75,61800.0,15.807,15.8235,15.807,15.8125,61800.0
2006-12-11 12:00:00,28.75,28.75,28.72,28.72,84400.0,15.8125,15.8125,15.796,15.796,84400.0
2006-12-11 12:10:00,28.73,28.74,28.7,28.7,25000.0,15.8015,15.807,15.785,15.785,25000.0
2006-12-11 12:20:00,28.69,28.75,28.69,28.75,46200.0,15.7795,15.8125,15.7795,15.8125,46200.0
2006-12-11 12:30:00,28.75,28.75,28.74,28.74,27800.0,15.8125,15.8125,15.807,15.807,27800.0
2006-12-11 12:40:00,28.74,28.74,28.7,28.71,39800.0,15.807,15.807,15.785,15.7905,39800.0
2006-12-11 12:50:00,28.71,28.71,28.7,28.71,38800.0,15.7905,15.7905,15.785,15.7905,38800.0
2006-12-11 13:00:00,28.71,28.71,28.66,28.68,57400.0,15.7905,15.7905,15.763,15.774,57400.0
2006-12-11 13:10:00,28.68,28.72,28.68,28.72,45000.0,15.774,15.796,15.774,15.796,45000.0
2006-12-11 13:20:00,28.72,28.72,28.7,28.7,19000.0,15.796,15.796,15.785,15.785,19000.0
2006-12-11 13:30:00,28.7,28.7,28.65,28.66,26800.0,15.785,15.785,15.7575,15.763,26800.0
2006-12-11 13:40:00,28.65,28.67,28.65,28.67,68800.0,15.7575,15.7685,15.7575,15.7685,68800.0
2006-12-11 13:50:00,28.67,28.67,28.65,28.65,18400.0,15.7685,15.7685,15.7575,15.7575,18400.0
2006-12-11 14:00:00,28.65,28.65,28.64,28.64,35000.0,15.7575,15.7575,15.752,15.752,35000.0
2006-12-11 14:10:00,28.64,28.64,28.61,28.61,28000.0,15.752,15.752,15.7355,15.7355,28000.0
2006-12-11 14:20:00,28.61,28.61,28.59,28.6,73600.0,15.7355,15.7355,15.7245,15.73,73600.0
2006-12-11 14:30:00,28.6,28.6,28.54,28.54,106400.0,15.73,15.73,15.697,15.697,106400.0
2006-12-11 14:40:00,28.54,28.55,28.52,28.54,87200.0,15.697,15.7025,15.686,15.697,87200.0
2006-12-11 14:50:00,28.54,28.56,28.54,28.54,39200.0,15.697,15.708,15.697,15.697,39200.0
2006-12-11 15:00:00,28.54,28.64,28.54,28.61,222400.0,15.697,15.752,15.697,15.7355,222400.0
2006-12-11 15:10:00,28.63,28.63,28.57,28.57,109200.0,15.7465,15.7465,15.7135,15.7135,109200.0
2006-12-11 15:20:00,28.57,28.6,28.57,28.59,136400.0,15.7135,15.73,15.7135,15.7245,136400.0
2006-12-11 15:30:00,28.59,28.61,28.57,28.6,108600.0,15.7245,15.7355,15.7135,15.73,108600.0
2006-12-11 15:40:00,28.6,28.6,28.57,28.57,88200.0,15.73,15.73,15.7135,15.7135,88200.0
2006-12-11 15:50:00,28.58,28.59,28.57,28.58,134600.0,15.719,15.7245,15.7135,15.719,134600.0
2006-12-12 09:30:00,28.58,28.68,28.58,28.68,91200.0,15.719,15.774,15.719,15.774,91200.0
2006-12-12 09:40:00,28.68,28.7,28.67,28.69,92000.0,15.774,15.785,15.7685,15.7795,92000.0
2006-12-12 09:50:00,28.69,28.73,28.68,28.7,67000.0,15.7795,15.8015,15.774,15.785,67000.0
2006-12-12 10:00:00,28.7,28.75,28.7,28.73,69600.0,15.785,15.8125,15.785,15.8015,69600.0
2006-12-12 10:10:00,28.72,28.73,28.68,28.68,109200.0,15.796,15.8015,15.774,15.774,109200.0
2006-12-12 10:20:00,28.68,28.68,28.65,28.68,65800.0,15.774,15.774,15.7575,15.774,65800.0
2006-12-12 10:30:00,28.68,28.72,28.68,28.71,50200.0,15.774,15.796,15.774,15.7905,50200.0
2006-12-12 10:40:00,28.71,28.73,28.7,28.73,28600.0,15.7905,15.8015,15.785,15.8015,28600.0
2006-12-12 10:50:00,28.73,28.74,28.68,28.68,47000.0,15.8015,15.807,15.774,15.774,47000.0
2006-12-12 11:00:00,28.68,28.68,28.67,28.68,54800.0,15.774,15.774,15.7685,15.774,54800.0
2006-12-12 11:10:00,28.68,28.69,28.67,28.69,39000.0,15.774,15.7795,15.7685,15.7795,39000.0
2006-12-12 11:20:00,28.69,28.7,28.66,28.66,41400.0,15.7795,15.785,15.763,15.763,41400.0
2006-12-12 11:30:00,28.66,28.66,28.62,28.64,72200.0,15.763,15.763,15.741,15.752,72200.0
2006-12-12 11:40:00,28.64,28.64,28.62,28.62,50600.0,15.752,15.752,15.741,15.741,50600.0
2006-12-12 11:50:00,28.61,28.61,28.59,28.59,85400.0,15.7355,15.7355,15.7245,15.7245,85400.0
2006-12-12 12:00:00,28.59,28.6,28.58,28.58,60600.0,15.7245,15.73,15.719,15.719,60600.0
2006-12-12 12:10:00,28.58,28.58,28.53,28.55,68000.0,15.719,15.719,15.6915,15.7025,68000.0
2006-12-12 12:20:00,28.55,28.56,28.52,28.54,49400.0,15.7025,15.708,15.686,15.697,49400.0
2006-12-12 12:30:00,28.54,28.6,28.53,28.6,43200.0,15.697,15.73,15.6915,15.73,43200.0
2006-12-12 12:40:00,28.6,28.63,28.59,28.61,66000.0,15.73,15.7465,15.7245,15.7355,66000.0
2006-12-12 12:50:00,28.6,28.63,28.59,28.6,49600.0,15.73,15.7465,15.7245,15.73,49600.0
2006-12-12 13:00:00,28.6,28.6,28.55,28.55,81800.0,15.73,15.73,15.7025,15.7025,81800.0
2006-12-12 13:10:00,28.55,28.58,28.55,28.57,60800.0,15.7025,15.719,15.7025,15.7135,60800.0
2006-12-12 13:20:00,28.57,28.59,28.56,28.59,33200.0,15.7135,15.7245,15.708,15.7245,33200.0
2006-12-12 13:30:00,28.58,28.61,28.58,28.61,44800.0,15.719,15.7355,15.719,15.7355,44800.0
2006-12-12 13:40:00,28.61,28.61,28.6,28.6,48200.0,15.7355,15.7355,15.73,15.73,48200.0
2006-12-12 13:50:00,28.6,28.64,28.59,28.64,40200.0,15.73,15.752,15.7245,15.752,40200.0
2006-12-12 14:00:00,28.64,28.64,28.61,28.61,27800.0,15.752,15.752,15.7355,15.7355,27800.0
2006-12-12 14:10:00,28.61,28.61,28.52,28.53,127400.0,15.7355,15.7355,15.686,15.6915,127400.0
2006-12-12 14:20:00,28.52,28.59,28.5,28.58,123800.0,15.686,15.7245,15.675,15.719,123800.0
2006-12-12 14:30:00,28.58,28.6,28.55,28.57,85400.0,15.719,15.73,15.7025,15.7135,85400.0
2006-12-12 14:40:00,28.57,28.6,28.57,28.59,52600.0,15.7135,15.73,15.7135,15.7245,52600.0
2006-12-12 14:50:00,28.59,28.67,28.59,28.66,70800.0,15.7245,15.7685,15.7245,15.763,70800.0
2006-12-12 15:00:00,28.66,28.69,28.66,28.68,51800.0,15.763,15.7795,15.763,15.774,51800.0
2006-12-12 15:10:00,28.68,28.69,28.65,28.65,62400.0,15.774,15.7795,15.7575,15.7575,62400.0
2006-12-12 15:20:00,28.65,28.66,28.61,28.61,75400.0,15.7575,15.763,15.7355,15.7355,75400.0
2006-12-12 15:30:00,28.61,28.67,28.61,28.67,85400.0,15.7355,15.7685,15.7355,15.7685,85400.0
2006-12-12 15:40:00,28.66,28.7,28.66,28.7,77600.0,15.763,15.785,15.763,15.785,77600.0
2006-12-12 15:50:00,28.7,28.7,28.67,28.68,114600.0,15.785,15.785,15.7685,15.774,114600.0
2006-12-13 09:30:00,28.79,28.86,28.79,28.83,114400.0,15.8345,15.873,15.8345,15.8565,114400.0
2006-12-13 09:40:00,28.83,28.85,28.81,28.84,77600.0,15.8565,15.8675,15.8455,15.862,77600.0
2006-12-13 09:50:00,28.84,28.89,28.84,28.86,68800.0,15.862,15.8895,15.862,15.873,68800.0
2006-12-13 10:00:00,28.85,28.87,28.82,28.83,50000.0,15.8675,15.8785,15.851,15.8565,50000.0
2006-12-13 10:10:00,28.82,28.84,28.76,28.84,84400.0,15.851,15.862,15.818,15.862,84400.0
2006-12-13 10:20:00,28.83,28.89,28.81,28.87,57600.0,15.8565,15.8895,15.8455,15.8785,57600.0
2006-12-13 10:30:00,28.87,28.87,28.79,28.81,62400.0,15.8785,15.8785,15.8345,15.8455,62400.0
2006-12-13 10:40:00,28.8,28.82,28.79,28.8,40600.0,15.84,15.851,15.8345,15.84,40600.0
2006-12-13 10:50:00,28.8,28.83,28.79,28.79,53400.0,15.84,15.8565,15.8345,15.8345,53400.0
2006-12-13 11:00:00,28.79,28.83,28.78,28.79,59600.0,15.8345,15.8565,15.829,15.8345,59600.0
2006-12-13 11:10:00,28.79,28.8,28.74,28.75,44400.0,15.8345,15.84,15.807,15.8125,44400.0
2006-12-13 11:20:00,28.76,28.77,28.74,28.76,34600.0,15.818,15.8235,15.807,15.818,34600.0
2006-12-13 11:30:00,28.76,28.79,28.76,28.78,50200.0,15.818,15.8345,15.818,15.829,50200.0
2006-12-13 11:40:00,28.77,28.79,28.77,28.78,38200.0,15.8235,15.8345,15.8235,15.829,38200.0
2006-12-13 11:50:00,28.78,28.8,28.78,28.8,33000.0,15.829,15.84,15.829,15.84,33000.0
2006-12-13 12:00:00,28.8,28.81,28.77,28.79,44200.0,15.84,15.8455,15.8235,15.8345,44200.0
2006-12-13 12:10:00,28.79,28.79,28.78,28.78,27400.0,15.8345,15.8345,15.829,15.829,27400.0
2006-12-13 12:20:00,28.78,28.79,28.77,28.79,40400.0,15.829,15.8345,15.8235,15.8345,40400.0
2006-12-13 12:30:00,28.79,28.81,28.79,28.81,22400.0,15.8345,15.8455,15.8345,15.8455,22400.0
2006-12-13 12:40:00,28.8,28.84,28.8,28.84,43600.0,15.84,15.862,15.84,15.862,43600.0
2006-12-13 12:50:00,28.84,28.84,28.82,28.83,44800.0,15.862,15.862,15.851,15.8565,44800.0
2006-12-13 13:00:00,28.83,28.85,28.81,28.84,51800.0,15.8565,15.8675,15.8455,15.862,51800.0
2006-12-13 13:10:00,28.84,28.84,28.83,28.84,21200.0,15.862,15.862,15.8565,15.862,21200.0
2006-12-13 13:20:00,28.83,28.85,28.83,28.85,25000.0,15.8565,15.8675,15.8565,15.8675,25000.0
2006-12-13 13:30:00,28.85,28.85,28.79,28.8,50800.0,15.8675,15.8675,15.8345,15.84,50800.0
2006-12-13 13:40:00,28.79,28.79,28.78,28.79,46800.0,15.8345,15.8345,15.829,15.8345,46800.0
2006-12-13 13:50:00,28.79,28.84,28.79,28.83,43200.0,15.8345,15.862,15.8345,15.8565,43200.0
2006-12-13 14:00:00,28.83,28.84,28.83,28.83,52800.0,15.8565,15.862,15.8565,15.8565,52800.0
2006-12-13 14:10:00,28.83,28.83,28.81,28.83,47400.0,15.8565,15.8565,15.8455,15.8565,47400.0
2006-12-13 14:20:00,28.82,28.83,28.81,28.82,38800.0,15.851,15.8565,15.8455,15.851,38800.0
2006-12-13 14:30:00,28.82,28.82,28.79,28.79,45600.0,15.851,15.851,15.8345,15.8345,45600.0
2006-12-13 14:40:00,28.79,28.8,28.78,28.8,35000.0,15.8345,15.84,15.829,15.84,35000.0
2006-12-13 14:50:00,28.79,28.8,28.76,28.77,48000.0,15.8345,15.84,15.818,15.8235,48000.0
2006-12-13 15:00:00,28.77,28.81,28.77,28.81,56800.0,15.8235,15.8455,15.8235,15.8455,56800.0
2006-12-13 15:10:00,28.81,28.82,28.8,28.8,40400.0,15.8455,15.851,15.84,15.84,40400.0
2006-12-13 15:20:00,28.8,28.81,28.8,28.81,43400.0,15.84,15.8455,15.84,15.8455,43400.0
2006-12-13 15:30:00,28.81,28.84,28.81,28.82,59400.0,15.8455,15.862,15.8455,15.851,59400.0
2006-12-13 15:40:00,28.82,28.84,28.8,28.82,105600.0,15.851,15.862,15.84,15.851,105600.0
2006-12-13 15:50:00,28.81,28.85,28.81,28.83,190600.0,15.8455,15.8675,15.8455,15.8565,190600.0
2006-12-14 09:30:00,28.88,28.88,28.75,28.81,57800.0,15.884,15.884,15.8125,15.8455,57800.0
2006-12-14 09:40:00,28.83,28.85,28.75,28.82,76200.0,15.8565,15.8675,15.8125,15.851,76200.0
2006-12-14 09:50:00,28.82,28.96,28.82,28.95,54400.0,15.851,15.928,15.851,15.9225,54400.0
2006-12-14 10:00:00,28.95,28.98,28.9,28.9,58800.0,15.9225,15.939,15.895,15.895,58800.0
2006-12-14 10:10:00,28.89,28.89,28.8,28.82,56200.0,15.8895,15.8895,15.84,15.851,56200.0
2006-12-14 10:20:00,28.82,28.82,28.73,28.78,42600.0,15.851,15.851,15.8015,15.829,42600.0
2006-12-14 10:30:00,28.78,28.84,28.75,28.83,46600.0,15.829,15.862,15.8125,15.8565,46600.0
2006-12-14 10:40:00,28.83,28.83,28.79,28.81,35200.0,15.8565,15.8565,15.8345,15.8455,35200.0
2006-12-14 10:50:00,28.82,28.84,28.8,28.83,31800.0,15.851,15.862,15.84,15.8565,31800.0
2006-12-14 11:00:00,28.83,28.85,28.81,28.85,21000.0,15.8565,15.8675,15.8455,15.8675,21000.0
2006-12-14 11:10:00,28.85,28.85,28.82,28.84,33800.0,15.8675,15.8675,15.851,15.862,33800.0
2006-12-14 11:20:00,28.84,28.84,28.82,28.84,31000.0,15.862,15.862,15.851,15.862,31000.0
2006-12-14 11:30:00,28.83,28.83,28.78,28.82,18200.0,15.8565,15.8565,15.829,15.851,18200.0
2006-12-14 11:40:00,28.82,28.82,28.79,28.8,19400.0,15.851,15.851,15.8345,15.84,19400.0
2006-12-14 11:50:00,28.8,28.8,28.78,28.8,23400.0,15.84,15.84,15.829,15.84,23400.0
2006-12-14 12:00:00,28.8,28.83,28.79,28.79,23000.0,15.84,15.8565,15.8345,15.8345,23000.0
2006-12-14 12:10:00,28.79,28.81,28.79,28.8,17600.0,15.8345,15.8455,15.8345,15.84,17600.0
2006-12-14 12:20:00,28.8,28.8,28.75,28.79,28000.0,15.84,15.84,15.8125,15.8345,28000.0
2006-12-14 12:30:00,28.79,28.83,28.79,28.82,31600.0,15.8345,15.8565,15.8345,15.851,31600.0
2006-12-14 12:40:00,28.83,28.83,28.8,28.8,14800.0,15.8565,15.8565,15.84,15.84,14800.0
2006-12-14 12:50:00,28.8,28.84,28.78,28.84,40800.0,15.84,15.862,15.829,15.862,40800.0
2006-12-14 13:00:00,28.84,28.84,28.81,28.81,8000.0,15.862,15.862,15.8455,15.8455,8000.0
2006-12-14 13:10:00,28.81,28.83,28.81,28.83,19400.0,15.8455,15.8565,15.8455,15.8565,19400.0
2006-12-14 13:20:00,28.83,28.83,28.82,28.83,9000.0,15.8565,15.8565,15.851,15.8565,9000.0
2006-12-14 13:30:00,28.83,28.83,28.8,28.8,21600.0,15.8565,15.8565,15.84,15.84,21600.0
2006-12-14 13:40:00,28.8,28.8,28.77,28.77,24400.0,15.84,15.84,15.8235,15.8235,24400.0
2006-12-14 13:50:00,28.77,28.79,28.77,28.79,17600.0,15.8235,15.8345,15.8235,15.8345,17600.0
2006-12-14 14:00:00,28.79,28.79,28.77,28.77,12400.0,15.8345,15.8345,15.8235,15.8235,12400.0
2006-12-14 14:10:00,28.78,28.78,28.75,28.75,14600.0,15.829,15.829,15.8125,15.8125,14600.0
2006-12-14 14:20:00,28.75,28.77,28.75,28.75,21400.0,15.8125,15.8235,15.8125,15.8125,21400.0
2006-12-14 14:30:00,28.76,28.79,28.75,28.75,51200.0,15.818,15.8345,15.8125,15.8125,51200.0
2006-12-14 14:40:00,28.75,28.77,28.75,28.77,42000.0,15.8125,15.8235,15.8125,15.8235,42000.0
2006-12-14 14:50:00,28.77,28.77,28.75,28.75,26000.0,15.8235,15.8235,15.8125,15.8125,26000.0
2006-12-14 15:00:00,28.75,28.77,28.74,28.75,32600.0,15.8125,15.8235,15.807,15.8125,32600.0
2006-12-14 15:10:00,28.75,28.75,28.73,28.75,44800.0,15.8125,15.8125,15.8015,15.8125,44800.0
2006-12-14 15:20:00,28.75,28.76,28.74,28.75,29600.0,15.8125,15.818,15.807,15.8125,29600.0
2006-12-14 15:30:00,28.75,28.75,28.74,28.75,25800.0,15.8125,15.8125,15.807,15.8125,25800.0
2006-12-14 15:40:00,28.75,28.76,28.74,28.74,65800.0,15.8125,15.818,15.807,15.807,65800.0
2006-12-14 15:50:00,28.74,28.76,28.73,28.74,97000.0,15.807,15.818,15.8015,15.807,97000.0
2006-12-15 09:30:00,28.75,28.81,28.56,28.64,912800.0,15.8125,15.8455,15.708,15.752,912800.0
2006-12-15 09:40:00,28.64,28.65,28.54,28.55,77400.0,15.752,15.7575,15.697,15.7025,77400.0
2006-12-15 09:50:00,28.55,28.61,28.54,28.55,100600.0,15.7025,15.7355,15.697,15.7025,100600.0
2006-12-15 10:00:00,28.55,28.57,28.5,28.53,156800.0,15.7025,15.7135,15.675,15.6915,156800.0
2006-12-15 10:10:00,28.53,28.53,28.5,28.52,78800.0,15.6915,15.6915,15.675,15.686,78800.0
2006-12-15 10:20:00,28.52,28.55,28.52,28.54,65400.0,15.686,15.7025,15.686,15.697,65400.0
2006-12-15 10:30:00,28.53,28.58,28.53,28.58,60600.0,15.6915,15.719,15.6915,15.719,60600.0
2006-12-15 10:40:00,28.58,28.6,28.57,28.6,64200.0,15.719,15.73,15.7135,15.73,64200.0
2006-12-15 10:50:00,28.61,28.68,28.6,28.68,90800.0,15.7355,15.774,15.73,15.774,90800.0
2006-12-15 11:00:00,28.68,28.72,28.68,28.72,93000.0,15.774,15.796,15.774,15.796,93000.0
2006-12-15 11:10:00,28.71,28.72,28.68,28.69,44400.0,15.7905,15.796,15.774,15.7795,44400.0
2006-12-15 11:20:00,28.68,28.7,28.68,28.7,85000.0,15.774,15.785,15.774,15.785,85000.0
2006-12-15 11:30:00,28.7,28.7,28.68,28.69,57200.0,15.785,15.785,15.774,15.7795,57200.0
2006-12-15 11:40:00,28.69,28.71,28.68,28.71,74000.0,15.7795,15.7905,15.774,15.7905,74000.0
2006-12-15 11:50:00,28.71,28.72,28.69,28.72,51800.0,15.7905,15.796,15.7795,15.796,51800.0
2006-12-15 12:00:00,28.72,28.72,28.69,28.69,59800.0,15.796,15.796,15.7795,15.7795,59800.0
2006-12-15 12:10:00,28.69,28.71,28.69,28.7,49600.0,15.7795,15.7905,15.7795,15.785,49600.0
2006-12-15 12:20:00,28.7,28.71,28.68,28.69,68800.0,15.785,15.7905,15.774,15.7795,68800.0
2006-12-15 12:30:00,28.7,28.7,28.68,28.7,49200.0,15.785,15.785,15.774,15.785,49200.0
2006-12-15 12:40:00,28.7,28.72,28.7,28.72,62000.0,15.785,15.796,15.785,15.796,62000.0
2006-12-15 12:50:00,28.72,28.74,28.72,28.73,57800.0,15.796,15.807,15.796,15.8015,57800.0
2006-12-15 13:00:00,28.73,28.74,28.72,28.74,64200.0,15.8015,15.807,15.796,15.807,64200.0
2006-12-15 13:10:00,28.74,28.74,28.73,28.74,68400.0,15.807,15.807,15.8015,15.807,68400.0
2006-12-15 13:20:00,28.74,28.75,28.73,28.74,83600.0,15.807,15.8125,15.8015,15.807,83600.0
2006-12-15 13:30:00,28.74,28.75,28.72,28.73,52800.0,15.807,15.8125,15.796,15.8015,52800.0
2006-12-15 13:40:00,28.73,28.74,28.72,28.73,46200.0,15.8015,15.807,15.796,15.8015,46200.0
2006-12-15 13:50:00,28.73,28.76,28.73,28.75,52000.0,15.8015,15.818,15.8015,15.8125,52000.0
2006-12-15 14:00:00,28.75,28.78,28.75,28.77,63800.0,15.8125,15.829,15.8125,15.8235,63800.0
2006-12-15 14:10:00,28.76,28.79,28.75,28.79,69400.0,15.818,15.8345,15.8125,15.8345,69400.0
2006-12-15 14:20:00,28.79,28.81,28.78,28.81,73200.0,15.8345,15.8455,15.829,15.8455,73200.0
2006-12-15 14:30:00,28.81,28.81,28.79,28.79,35400.0,15.8455,15.8455,15.8345,15.8345,35400.0
2006-12-15 14:40:00,28.79,28.79,28.75,28.75,99600.0,15.8345,15.8345,15.8125,15.8125,99600.0
2006-12-15 14:50:00,28.75,28.75,28.74,28.75,74400.0,15.8125,15.8125,15.807,15.8125,74400.0
2006-12-15 15:00:00,28.75,28.79,28.75,28.78,86200.0,15.8125,15.8345,15.8125,15.829,86200.0
2006-12-15 15:10:00,28.78,28.82,28.78,28.81,60800.0,15.829,15.851,15.829,15.8455,60800.0
2006-12-15 15:20:00,28.82,28.82,28.79,28.8,99000.0,15.851,15.851,15.8345,15.84,99000.0
2006-12-15 15:30:00,28.8,28.8,28.77,28.77,64200.0,15.84,15.84,15.8235,15.8235,64200.0
2006-12-15 15:40:00,28.77,28.81,28.77,28.8,134000.0,15.8235,15.8455,15.8235,15.84,134000.0
2006-12-15 15:50:00,28.8,28.82,28.79,28.79,174400.0,15.84,15.851,15.8345,15.8345,174400.0
2006-12-18 09:30:00,28.92,28.97,28.85,28.87,110400.0,15.906,15.9335,15.8675,15.8785,110400.0
2006-12-18 09:40:00,28.86,28.92,28.81,28.92,87800.0,15.873,15.906,15.8455,15.906,87800.0
2006-12-18 09:50:00,28.93,28.99,28.89,28.96,95800.0,15.9115,15.9445,15.8895,15.928,95800.0
2006-12-18 10:00:00,28.96,28.99,28.94,28.97,77600.0,15.928,15.9445,15.917,15.9335,77600.0
2006-12-18 10:10:00,28.96,28.99,28.95,28.99,67800.0,15.928,15.9445,15.9225,15.9445,67800.0
2006-12-18 10:20:00,28.99,29.0,28.97,28.98,68800.0,15.9445,15.95,15.9335,15.939,68800.0
2006-12-18 10:30:00,28.98,29.0,28.98,29.0,52200.0,15.939,15.95,15.939,15.95,52200.0
2006-12-18 10:40:00,28.99,29.0,28.95,28.96,94400.0,15.9445,15.95,15.9225,15.928,94400.0
2006-12-18 10:50:00,28.96,28.98,28.95,28.97,49200.0,15.928,15.939,15.9225,15.9335,49200.0
2006-12-18 11:00:00,28.98,28.99,28.97,28.99,70000.0,15.939,15.9445,15.9335,15.9445,70000.0
2006-12-18 11:10:00,28.99,28.99,28.98,28.99,77000.0,15.9445,15.9445,15.939,15.9445,77000.0
2006-12-18 11:20:00,28.99,29.0,28.98,29.0,45600.0,15.9445,15.95,15.939,15.95,45600.0
2006-12-18 11:30:00,29.0,29.0,28.99,28.99,43600.0,15.95,15.95,15.9445,15.9445,43600.0
2006-12-18 11:40:00,29.0,29.0,28.9,28.91,115000.0,15.95,15.95,15.895,15.9005,115000.0
2006-12-18 11:50:00,28.91,28.91,28.89,28.9,73600.0,15.9005,15.9005,15.8895,15.895,73600.0
2006-12-18 12:00:00,28.9,28.95,28.89,28.95,71400.0,15.895,15.9225,15.8895,15.9225,71400.0
2006-12-18 12:10:00,28.95,28.96,28.93,28.96,50400.0,15.9225,15.928,15.9115,15.928,50400.0
2006-12-18 12:20:00,28.96,28.96,28.95,28.96,121200.0,15.928,15.928,15.9225,15.928,121200.0
2006-12-18 12:30:00,28.96,28.97,28.96,28.97,230600.0,15.928,15.9335,15.928,15.9335,230600.0
2006-12-18 12:40:00,28.97,28.97,28.95,28.97,54200.0,15.9335,15.9335,15.9225,15.9335,54200.0
2006-12-18 12:50:00,28.97,28.97,28.96,28.96,37200.0,15.9335,15.9335,15.928,15.928,37200.0
2006-12-18 13:00:00,28.96,28.96,28.93,28.94,65000.0,15.928,15.928,15.9115,15.917,65000.0
2006-12-18 13:10:00,28.93,28.96,28.93,28.95,28200.0,15.9115,15.928,15.9115,15.9225,28200.0
2006-12-18 13:20:00,28.96,28.97,28.95,28.96,54800.0,15.928,15.9335,15.9225,15.928,54800.0
2006-12-18 13:30:00,28.96,28.96,28.94,28.94,66200.0,15.928,15.928,15.917,15.917,66200.0
2006-12-18 13:40:00,28.95,28.96,28.95,28.95,63000.0,15.9225,15.928,15.9225,15.9225,63000.0
2006-12-18 13:50:00,28.95,28.96,28.93,28.93,28000.0,15.9225,15.928,15.9115,15.9115,28000.0
2006-12-18 14:00:00,28.93,28.94,28.92,28.92,47400.0,15.9115,15.917,15.906,15.906,47400.0
2006-12-18 14:10:00,28.92,28.93,28.92,28.93,101800.0,15.906,15.9115,15.906,15.9115,101800.0
2006-12-18 14:20:00,28.93,28.93,28.92,28.93,65200.0,15.9115,15.9115,15.906,15.9115,65200.0
2006-12-18 14:30:00,28.93,28.93,28.9,28.92,72000.0,15.9115,15.9115,15.895,15.906,72000.0
2006-12-18 14:40:00,28.93,28.93,28.9,28.91,67800.0,15.9115,15.9115,15.895,15.9005,67800.0
2006-12-18 14:50:00,28.91,28.93,28.91,28.93,61400.0,15.9005,15.9115,15.9005,15.9115,61400.0
2006-12-18 15:00:00,28.92,28.93,28.89,28.92,97600.0,15.906,15.9115,15.8895,15.906,97600.0
2006-12-18 15:10:00,28.93,28.95,28.91,28.95,98000.0,15.9115,15.9225,15.9005,15.9225,98000.0
2006-12-18 15:20:00,28.95,29.0,28.95,29.0,75200.0,15.9225,15.95,15.9225,15.95,75200.0
2006-12-18 15:30:00,28.99,29.02,28.99,29.01,134400.0,15.9445,15.961,15.9445,15.9555,134400.0
2006-12-18 15:40:00,29.02,29.02,29.0,29.01,77800.0,15.961,15.961,15.95,15.9555,77800.0
2006-12-18 15:50:00,29.02,29.02,29.0,29.0,138200.0,15.961,15.961,15.95,15.95,138200.0
2006-12-19 09:30:00,28.85,28.95,28.84,28.86,170400.0,15.8675,15.9225,15.862,15.873,170400.0
2006-12-19 09:40:00,28.85,28.98,28.84,28.9,108600.0,15.8675,15.939,15.862,15.895,108600.0
2006-12-19 09:50:00,28.9,28.91,28.88,28.9,67000.0,15.895,15.9005,15.884,15.895,67000.0
2006-12-19 10:00:00,28.89,28.91,28.85,28.86,48400.0,15.8895,15.9005,15.8675,15.873,48400.0
2006-12-19 10:10:00,28.86,28.88,28.81,28.82,49600.0,15.873,15.884,15.8455,15.851,49600.0
2006-12-19 10:20:00,28.82,28.82,28.78,28.79,49200.0,15.851,15.851,15.829,15.8345,49200.0
2006-12-19 10:30:00,28.79,28.85,28.78,28.82,107400.0,15.8345,15.8675,15.829,15.851,107400.0
2006-12-19 10:40:00,28.82,28.86,28.79,28.86,39600.0,15.851,15.873,15.8345,15.873,39600.0
2006-12-19 10:50:00,28.86,28.89,28.84,28.86,52200.0,15.873,15.8895,15.862,15.873,52200.0
2006-12-19 11:00:00,28.86,28.87,28.85,28.86,59600.0,15.873,15.8785,15.8675,15.873,59600.0
2006-12-19 11:10:00,28.87,28.9,28.86,28.88,55200.0,15.8785,15.895,15.873,15.884,55200.0
2006-12-19 11:20:00,28.88,28.89,28.81,28.85,78000.0,15.884,15.8895,15.8455,15.8675,78000.0
2006-12-19 11:30:00,28.86,28.87,28.83,28.83,39400.0,15.873,15.8785,15.8565,15.8565,39400.0
2006-12-19 11:40:00,28.83,28.84,28.77,28.78,57600.0,15.8565,15.862,15.8235,15.829,57600.0
2006-12-19 11:50:00,28.78,28.81,28.77,28.81,38400.0,15.829,15.8455,15.8235,15.8455,38400.0
2006-12-19 12:00:00,28.81,28.84,28.8,28.8,34000.0,15.8455,15.862,15.84,15.84,34000.0
2006-12-19 12:10:00,28.79,28.88,28.79,28.88,85200.0,15.8345,15.884,15.8345,15.884,85200.0
2006-12-19 12:20:00,28.88,28.89,28.86,28.88,50800.0,15.884,15.8895,15.873,15.884,50800.0
2006-12-19 12:30:00,28.88,28.93,28.88,28.91,38400.0,15.884,15.9115,15.884,15.9005,38400.0
2006-12-19 12:40:00,28.91,28.93,28.91,28.92,18000.0,15.9005,15.9115,15.9005,15.906,18000.0
2006-12-19 12:50:00,28.92,28.93,28.91,28.93,25000.0,15.906,15.9115,15.9005,15.9115,25000.0
2006-12-19 13:00:00,28.92,28.93,28.91,28.91,17200.0,15.906,15.9115,15.9005,15.9005,17200.0
2006-12-19 13:10:00,28.91,28.93,28.89,28.9,31000.0,15.9005,15.9115,15.8895,15.895,31000.0
2006-12-19 13:20:00,28.9,28.91,28.86,28.89,23200.0,15.895,15.9005,15.873,15.8895,23200.0
2006-12-19 13:30:00,28.89,28.89,28.86,28.86,39800.0,15.8895,15.8895,15.873,15.873,39800.0
2006-12-19 13:40:00,28.87,28.93,28.87,28.92,46400.0,15.8785,15.9115,15.8785,15.906,46400.0
2006-12-19 13:50:00,28.91,28.92,28.89,28.92,30000.0,15.9005,15.906,15.8895,15.906,30000.0
2006-12-19 14:00:00,28.92,29.01,28.91,29.0,68000.0,15.906,15.9555,15.9005,15.95,68000.0
2006-12-19 14:10:00,29.0,29.03,29.0,29.02,69400.0,15.95,15.9665,15.95,15.961,69400.0
2006-12-19 14:20:00,29.02,29.05,29.01,29.03,109600.0,15.961,15.9775,15.9555,15.9665,109600.0
2006-12-19 14:30:00,29.03,29.03,29.0,29.02,39600.0,15.9665,15.9665,15.95,15.961,39600.0
2006-12-19 14:40:00,29.02,29.04,29.0,29.03,47600.0,15.961,15.972,15.95,15.9665,47600.0
2006-12-19 14:50:00,29.03,29.06,29.02,29.03,66000.0,15.9665,15.983,15.961,15.9665,66000.0
2006-12-19 15:00:00,29.03,29.07,29.01,29.07,82400.0,15.9665,15.9885,15.9555,15.9885,82400.0
2006-12-19 15:10:00,29.07,29.09,29.06,29.08,50400.0,15.9885,15.9995,15.983,15.994,50400.0
2006-12-19 15:20:00,29.08,29.1,29.06,29.1,62000.0,15.994,16.005,15.983,16.005,62000.0
2006-12-19 15:30:00,29.1,29.13,29.1,29.13,84800.0,16.005,16.0215,16.005,16.0215,84800.0
2006-12-19 15:40:00,29.12,29.15,29.11,29.13,92000.0,16.016,16.0325,16.0105,16.0215,92000.0
2006-12-19 15:50:00,29.13,29.14,29.11,29.13,166000.0,16.0215,16.027,16.0105,16.0215,166000.0
2006-12-20 09:30:00,29.08,29.2,29.08,29.11,113000.0,15.994,16.06,15.994,16.0105,113000.0
2006-12-20 09:40:00,29.11,29.14,29.0,29.03,110200.0,16.0105,16.027,15.95,15.9665,110200.0
2006-12-20 09:50:00,29.03,29.11,28.97,29.02,77000.0,15.9665,16.0105,15.9335,15.961,77000.0
2006-12-20 10:00:00,29.02,29.05,29.0,29.02,92400.0,15.961,15.9775,15.95,15.961,92400.0
2006-12-20 10:10:00,29.02,29.05,29.0,29.02,93200.0,15.961,15.9775,15.95,15.961,93200.0
2006-12-20 10:20:00,29.01,29.02,28.96,28.99,70200.0,15.9555,15.961,15.928,15.9445,70200.0
2006-12-20 10:30:00,28.98,29.02,28.95,28.98,78400.0,15.939,15.961,15.9225,15.939,78400.0
2006-12-20 10:40:00,28.99,28.99,28.97,28.98,73400.0,15.9445,15.9445,15.9335,15.939,73400.0
2006-12-20 10:50:00,28.98,29.01,28.97,29.01,177600.0,15.939,15.9555,15.9335,15.9555,177600.0
2006-12-20 11:00:00,29.01,29.02,29.0,29.0,47200.0,15.9555,15.961,15.95,15.95,47200.0
2006-12-20 11:10:00,29.0,29.05,28.98,29.02,75400.0,15.95,15.9775,15.939,15.961,75400.0
2006-12-20 11:20:00,29.03,29.05,29.0,29.04,79200.0,15.9665,15.9775,15.95,15.972,79200.0
2006-12-20 11:30:00,29.04,29.07,29.0,29.01,98600.0,15.972,15.9885,15.95,15.9555,98600.0
2006-12-20 11:40:00,29.01,29.09,29.0,29.09,60400.0,15.9555,15.9995,15.95,15.9995,60400.0
2006-12-20 11:50:00,29.09,29.14,29.08,29.14,34600.0,15.9995,16.027,15.994,16.027,34600.0
2006-12-20 12:00:00,29.14,29.15,29.12,29.14,47800.0,16.027,16.0325,16.016,16.027,47800.0
2006-12-20 12:10:00,29.14,29.14,29.1,29.11,60800.0,16.027,16.027,16.005,16.0105,60800.0
2006-12-20 12:20:00,29.11,29.12,29.09,29.11,46400.0,16.0105,16.016,15.9995,16.0105,46400.0
2006-12-20 12:30:00,29.11,29.11,29.08,29.1,39400.0,16.0105,16.0105,15.994,16.005,39400.0
2006-12-20 12:40:00,29.09,29.13,29.09,29.1,75200.0,15.9995,16.0215,15.9995,16.005,75200.0
2006-12-20 12:50:00,29.1,29.1,29.06,29.08,79000.0,16.005,16.005,15.983,15.994,79000.0
2006-12-20 13:00:00,29.08,29.09,29.05,29.07,35000.0,15.994,15.9995,15.9775,15.9885,35000.0
2006-12-20 13:10:00,29.07,29.08,29.05,29.06,64600.0,15.9885,15.994,15.9775,15.983,64600.0
2006-12-20 13:20:00,29.06,29.1,29.05,29.08,30600.0,15.983,16.005,15.9775,15.994,30600.0
2006-12-20 13:30:00,29.08,29.09,29.06,29.07,45800.0,15.994,15.9995,15.983,15.9885,45800.0
2006-12-20 13:40:00,29.07,29.1,29.07,29.1,23000.0,15.9885,16.005,15.9885,16.005,23000.0
2006-12-20 13:50:00,29.1,29.1,29.07,29.08,41200.0,16.005,16.005,15.9885,15.994,41200.0
2006-12-20 14:00:00,29.08,29.11,29.07,29.08,39800.0,15.994,16.0105,15.9885,15.994,39800.0
2006-12-20 14:10:00,29.08,29.09,29.06,29.09,40200.0,15.994,15.9995,15.983,15.9995,40200.0
2006-12-20 14:20:00,29.08,29.11,29.07,29.08,61800.0,15.994,16.0105,15.9885,15.994,61800.0
2006-12-20 14:30:00,29.08,29.09,29.07,29.08,51000.0,15.994,15.9995,15.9885,15.994,51000.0
2006-12-20 14:40:00,29.08,29.08,29.07,29.08,66000.0,15.994,15.994,15.9885,15.994,66000.0
2006-12-20 14:50:00,29.07,29.09,29.07,29.08,47400.0,15.9885,15.9995,15.9885,15.994,47400.0
2006-12-20 15:00:00,29.07,29.08,29.04,29.08,55400.0,15.9885,15.994,15.972,15.994,55400.0
2006-12-20 15:10:00,29.08,29.09,29.07,29.09,22600.0,15.994,15.9995,15.9885,15.9995,22600.0
2006-12-20 15:20:00,29.09,29.1,29.07,29.09,47400.0,15.9995,16.005,15.9885,15.9995,47400.0
2006-12-20 15:30:00,29.09,29.1,29.06,29.08,87600.0,15.9995,16.005,15.983,15.994,87600.0
2006-12-20 15:40:00,29.07,29.08,29.05,29.05,88400.0,15.9885,15.994,15.9775,15.9775,88400.0
2006-12-20 15:50:00,29.05,29.05,29.0,29.0,164800.0,15.9775,15.9775,15.95,15.95,164800.0
2006-12-21 09:30:00,29.35,29.49,29.26,29.38,389200.0,16.1425,16.2195,16.093,16.159,389200.0
2006-12-21 09:40:00,29.38,29.47,29.31,29.43,229200.0,16.159,16.2085,16.1205,16.1865,229200.0
2006-12-21 09:50:00,29.45,29.49,29.4,29.41,163600.0,16.1975,16.2195,16.17,16.1755,163600.0
2006-12-21 10:00:00,29.4,29.46,29.25,29.29,217200.0,16.17,16.203,16.0875,16.1095,217200.0
2006-12-21 10:10:00,29.29,29.36,29.26,29.28,88800.0,16.1095,16.148,16.093,16.104,88800.0
2006-12-21 10:20:00,29.28,29.36,29.28,29.3,115600.0,16.104,16.148,16.104,16.115,115600.0
2006-12-21 10:30:00,29.3,29.31,29.2,29.25,183800.0,16.115,16.1205,16.06,16.0875,183800.0
2006-12-21 10:40:00,29.25,29.38,29.23,29.25,114800.0,16.0875,16.159,16.0765,16.0875,114800.0
2006-12-21 10:50:00,29.25,29.35,29.25,29.29,82800.0,16.0875,16.1425,16.0875,16.1095,82800.0
2006-12-21 11:00:00,29.28,29.45,29.28,29.45,98200.0,16.104,16.1975,16.104,16.1975,98200.0
2006-12-21 11:10:00,29.45,29.49,29.44,29.49,68000.0,16.1975,16.2195,16.192,16.2195,68000.0
2006-12-21 11:20:00,29.49,29.5,29.43,29.45,93600.0,16.2195,16.225,16.1865,16.1975,93600.0
2006-12-21 11:30:00,29.45,29.48,29.35,29.43,108200.0,16.1975,16.214,16.1425,16.1865,108200.0
2006-12-21 11:40:00,29.43,29.45,29.36,29.45,45800.0,16.1865,16.1975,16.148,16.1975,45800.0
2006-12-21 11:50:00,29.45,29.5,29.43,29.49,42400.0,16.1975,16.225,16.1865,16.2195,42400.0
2006-12-21 12:00:00,29.49,29.5,29.43,29.43,88600.0,16.2195,16.225,16.1865,16.1865,88600.0
2006-12-21 12:10:00,29.43,29.47,29.43,29.45,90600.0,16.1865,16.2085,16.1865,16.1975,90600.0
2006-12-21 12:20:00,29.45,29.53,29.43,29.49,151400.0,16.1975,16.2415,16.1865,16.2195,151400.0
2006-12-21 12:30:00,29.49,29.57,29.49,29.56,121400.0,16.2195,16.2635,16.2195,16.258,121400.0
2006-12-21 12:40:00,29.56,29.6,29.56,29.59,97400.0,16.258,16.28,16.258,16.2745,97400.0
2006-12-21 12:50:00,29.6,29.6,29.53,29.57,61000.0,16.28,16.28,16.2415,16.2635,61000.0
2006-12-21 13:00:00,29.58,29.6,29.57,29.6,69600.0,16.269,16.28,16.2635,16.28,69600.0
2006-12-21 13:10:00,29.6,29.6,29.51,29.51,113800.0,16.28,16.28,16.2305,16.2305,113800.0
2006-12-21 13:20:00,29.51,29.61,29.5,29.61,178000.0,16.2305,16.2855,16.225,16.2855,178000.0
2006-12-21 13:30:00,29.61,29.61,29.56,29.61,77600.0,16.2855,16.2855,16.258,16.2855,77600.0
2006-12-21 13:40:00,29.6,29.6,29.58,29.59,46600.0,16.28,16.28,16.269,16.2745,46600.0
2006-12-21 13:50:00,29.58,29.59,29.55,29.56,81200.0,16.269,16.2745,16.2525,16.258,81200.0
2006-12-21 14:00:00,29.56,29.6,29.52,29.58,72000.0,16.258,16.28,16.236,16.269,72000.0
2006-12-21 14:10:00,29.58,29.6,29.56,29.56,45600.0,16.269,16.28,16.258,16.258,45600.0
2006-12-21 14:20:00,29.56,29.58,29.55,29.57,64000.0,16.258,16.269,16.2525,16.2635,64000.0
2006-12-21 14:30:00,29.57,29.58,29.56,29.57,59000.0,16.2635,16.269,16.258,16.2635,59000.0
2006-12-21 14:40:00,29.57,29.58,29.56,29.57,31800.0,16.2635,16.269,16.258,16.2635,31800.0
2006-12-21 14:50:00,29.56,29.57,29.54,29.55,39200.0,16.258,16.2635,16.247,16.2525,39200.0
2006-12-21 15:00:00,29.55,29.56,29.52,29.53,69400.0,16.2525,16.258,16.236,16.2415,69400.0
2006-12-21 15:10:00,29.53,29.56,29.51,29.54,66400.0,16.2415,16.258,16.2305,16.247,66400.0
2006-12-21 15:20:00,29.54,29.55,29.52,29.55,48400.0,16.247,16.2525,16.236,16.2525,48400.0
2006-12-21 15:30:00,29.54,29.55,29.52,29.53,62000.0,16.247,16.2525,16.236,16.2415,62000.0
2006-12-21 15:40:00,29.53,29.55,29.52,29.55,69000.0,16.2415,16.2525,16.236,16.2525,69000.0
2006-12-21 15:50:00,29.55,29.55,29.48,29.48,129600.0,16.2525,16.2525,16.214,16.214,129600.0
2006-12-22 09:30:00,29.23,29.41,29.23,29.25,212400.0,16.0765,16.1755,16.0765,16.0875,212400.0
2006-12-22 09:40:00,29.25,29.28,29.18,29.25,166400.0,16.0875,16.104,16.049,16.0875,166400.0
2006-12-22 09:50:00,29.25,29.32,29.25,29.3,64600.0,16.0875,16.126,16.0875,16.115,64600.0
2006-12-22 10:00:00,29.3,29.34,29.29,29.31,74400.0,16.115,16.137,16.1095,16.1205,74400.0
2006-12-22 10:10:00,29.32,29.32,29.28,29.31,97800.0,16.126,16.126,16.104,16.1205,97800.0
2006-12-22 10:20:00,29.3,29.32,29.29,29.31,30600.0,16.115,16.126,16.1095,16.1205,30600.0
2006-12-22 10:30:00,29.31,29.33,29.25,29.25,90600.0,16.1205,16.1315,16.0875,16.0875,90600.0
2006-12-22 10:40:00,29.25,29.27,29.23,29.24,23200.0,16.0875,16.0985,16.0765,16.082,23200.0
2006-12-22 10:50:00,29.23,29.24,29.18,29.19,24600.0,16.0765,16.082,16.049,16.0545,24600.0
2006-12-22 11:00:00,29.2,29.21,29.18,29.2,32000.0,16.06,16.0655,16.049,16.06,32000.0
2006-12-22 11:10:00,29.2,29.2,29.15,29.16,41600.0,16.06,16.06,16.0325,16.038,41600.0
2006-12-22 11:20:00,29.16,29.17,29.13,29.13,34000.0,16.038,16.0435,16.0215,16.0215,34000.0
2006-12-22 11:30:00,29.14,29.21,29.11,29.21,54200.0,16.027,16.0655,16.0105,16.0655,54200.0
2006-12-22 11:40:00,29.23,29.23,29.14,29.15,31800.0,16.0765,16.0765,16.027,16.0325,31800.0
2006-12-22 11:50:00,29.15,29.18,29.14,29.18,36000.0,16.0325,16.049,16.027,16.049,36000.0
2006-12-22 12:00:00,29.17,29.17,29.11,29.11,52800.0,16.0435,16.0435,16.0105,16.0105,52800.0
2006-12-22 12:10:00,29.12,29.12,29.1,29.11,24200.0,16.016,16.016,16.005,16.0105,24200.0
2006-12-22 12:20:00,29.11,29.18,29.11,29.17,119400.0,16.0105,16.049,16.0105,16.0435,119400.0
2006-12-22 12:30:00,29.16,29.22,29.16,29.22,143800.0,16.038,16.071,16.038,16.071,143800.0
2006-12-22 12:40:00,29.22,29.29,29.21,29.27,43400.0,16.071,16.1095,16.0655,16.0985,43400.0
2006-12-22 12:50:00,29.27,29.27,29.23,29.25,56000.0,16.0985,16.0985,16.0765,16.0875,56000.0
2006-12-22 13:00:00,29.27,29.27,29.23,29.25,64200.0,16.0985,16.0985,16.0765,16.0875,64200.0
2006-12-22 13:10:00,29.25,29.27,29.24,29.26,43200.0,16.0875,16.0985,16.082,16.093,43200.0
2006-12-22 13:20:00,29.26,29.29,29.25,29.29,74200.0,16.093,16.1095,16.0875,16.1095,74200.0
2006-12-22 13:30:00,29.29,29.29,29.25,29.28,39600.0,16.1095,16.1095,16.0875,16.104,39600.0
2006-12-22 13:40:00,29.28,29.31,29.27,29.31,19800.0,16.104,16.1205,16.0985,16.1205,19800.0
2006-12-22 13:50:00,29.3,29.32,29.29,29.32,39600.0,16.115,16.126,16.1095,16.126,39600.0
2006-12-22 14:00:00,29.32,29.34,29.3,29.32,36000.0,16.126,16.137,16.115,16.126,36000.0
2006-12-22 14:10:00,29.32,29.32,29.3,29.31,31400.0,16.126,16.126,16.115,16.1205,31400.0
2006-12-22 14:20:00,29.31,29.32,29.29,29.29,47600.0,16.1205,16.126,16.1095,16.1095,47600.0
2006-12-22 14:30:00,29.28,29.29,29.27,29.27,31800.0,16.104,16.1095,16.0985,16.0985,31800.0
2006-12-22 14:40:00,29.28,29.28,29.25,29.25,51600.0,16.104,16.104,16.0875,16.0875,51600.0
2006-12-22 14:50:00,29.25,29.28,29.24,29.24,75800.0,16.0875,16.104,16.082,16.082,75800.0
2006-12-22 15:00:00,29.24,29.28,29.24,29.28,117800.0,16.082,16.104,16.082,16.104,117800.0
2006-12-22 15:10:00,29.28,29.29,29.27,29.27,25200.0,16.104,16.1095,16.0985,16.0985,25200.0
2006-12-22 15:20:00,29.27,29.28,29.24,29.28,96600.0,16.0985,16.104,16.082,16.104,96600.0
2006-12-22 15:30:00,29.27,29.32,29.25,29.31,100000.0,16.0985,16.126,16.0875,16.1205,100000.0
2006-12-22 15:40:00,29.31,29.36,29.29,29.35,136000.0,16.1205,16.148,16.1095,16.1425,136000.0
2006-12-22 15:50:00,29.34,29.34,29.28,29.28,152000.0,16.137,16.137,16.104,16.104,152000.0
2006-12-26 09:30:00,29.27,29.3,29.22,29.25,21400.0,16.0985,16.115,16.071,16.0875,21400.0
2006-12-26 09:40:00,29.25,29.33,29.21,29.28,40800.0,16.0875,16.1315,16.0655,16.104,40800.0
2006-12-26 09:50:00,29.28,29.32,29.24,29.28,44200.0,16.104,16.126,16.082,16.104,44200.0
2006-12-26 10:00:00,29.28,29.29,29.24,29.25,202000.0,16.104,16.1095,16.082,16.0875,202000.0
2006-12-26 10:10:00,29.25,29.27,29.23,29.25,39400.0,16.0875,16.0985,16.0765,16.0875,39400.0
2006-12-26 10:20:00,29.25,29.28,29.25,29.27,20800.0,16.0875,16.104,16.0875,16.0985,20800.0
2006-12-26 10:30:00,29.25,29.25,29.22,29.23,55800.0,16.0875,16.0875,16.071,16.0765,55800.0
2006-12-26 10:40:00,29.23,29.23,29.2,29.22,42600.0,16.0765,16.0765,16.06,16.071,42600.0
2006-12-26 10:50:00,29.22,29.26,29.22,29.25,20400.0,16.071,16.093,16.071,16.0875,20400.0
2006-12-26 11:00:00,29.25,29.27,29.25,29.27,31000.0,16.0875,16.0985,16.0875,16.0985,31000.0
2006-12-26 11:10:00,29.27,29.31,29.27,29.31,38600.0,16.0985,16.1205,16.0985,16.1205,38600.0
2006-12-26 11:20:00,29.3,29.33,29.3,29.33,29800.0,16.115,16.1315,16.115,16.1315,29800.0
2006-12-26 11:30:00,29.33,29.37,29.32,29.37,93000.0,16.1315,16.1535,16.126,16.1535,93000.0
2006-12-26 11:40:00,29.36,29.37,29.36,29.37,25600.0,16.148,16.1535,16.148,16.1535,25600.0
2006-12-26 11:50:00,29.36,29.37,29.35,29.36,41000.0,16.148,16.1535,16.1425,16.148,41000.0
2006-12-26 12:00:00,29.36,29.38,29.34,29.35,53600.0,16.148,16.159,16.137,16.1425,53600.0
2006-12-26 12:10:00,29.34,29.34,29.31,29.31,21400.0,16.137,16.137,16.1205,16.1205,21400.0
2006-12-26 12:20:00,29.32,29.32,29.3,29.3,34400.0,16.126,16.126,16.115,16.115,34400.0
2006-12-26 12:30:00,29.3,29.32,29.29,29.3,29000.0,16.115,16.126,16.1095,16.115,29000.0
2006-12-26 12:40:00,29.3,29.31,29.29,29.3,23200.0,16.115,16.1205,16.1095,16.115,23200.0
2006-12-26 12:50:00,29.29,29.29,29.25,29.25,58800.0,16.1095,16.1095,16.0875,16.0875,58800.0
2006-12-26 13:00:00,29.25,29.25,29.24,29.25,41600.0,16.0875,16.0875,16.082,16.0875,41600.0
2006-12-26 13:10:00,29.24,29.25,29.22,29.24,26400.0,16.082,16.0875,16.071,16.082,26400.0
2006-12-26 13:20:00,29.24,29.24,29.21,29.21,33400.0,16.082,16.082,16.0655,16.0655,33400.0
2006-12-26 13:30:00,29.22,29.25,29.2,29.25,50000.0,16.071,16.0875,16.06,16.0875,50000.0
2006-12-26 13:40:00,29.25,29.29,29.25,29.29,44600.0,16.0875,16.1095,16.0875,16.1095,44600.0
2006-12-26 13:50:00,29.28,29.3,29.27,29.27,38400.0,16.104,16.115,16.0985,16.0985,38400.0
2006-12-26 14:00:00,29.27,29.28,29.25,29.27,27600.0,16.0985,16.104,16.0875,16.0985,27600.0
2006-12-26 14:10:00,29.27,29.28,29.27,29.28,53800.0,16.0985,16.104,16.0985,16.104,53800.0
2006-12-26 14:20:00,29.28,29.28,29.25,29.27,56000.0,16.104,16.104,16.0875,16.0985,56000.0
2006-12-26 14:30:00,29.27,29.28,29.25,29.25,28000.0,16.0985,16.104,16.0875,16.0875,28000.0
2006-12-26 14:40:00,29.26,29.27,29.25,29.27,33000.0,16.093,16.0985,16.0875,16.0985,33000.0
2006-12-26 14:50:00,29.27,29.27,29.25,29.26,36200.0,16.0985,16.0985,16.0875,16.093,36200.0
2006-12-26 15:00:00,29.26,29.27,29.25,29.26,27600.0,16.093,16.0985,16.0875,16.093,27600.0
2006-12-26 15:10:00,29.25,29.27,29.25,29.27,35200.0,16.0875,16.0985,16.0875,16.0985,35200.0
2006-12-26 15:20:00,29.27,29.3,29.27,29.28,48600.0,16.0985,16.115,16.0985,16.104,48600.0
2006-12-26 15:30:00,29.28,29.3,29.27,29.3,50200.0,16.104,16.115,16.0985,16.115,50200.0
2006-12-26 15:40:00,29.3,29.32,29.29,29.3,73200.0,16.115,16.126,16.1095,16.115,73200.0
2006-12-26 15:50:00,29.3,29.32,29.29,29.3,86800.0,16.115,16.126,16.1095,16.115,86800.0
2006-12-27 09:30:00,29.29,29.39,29.25,29.27,75800.0,16.1095,16.1645,16.0875,16.0985,75800.0
2006-12-27 09:40:00,29.27,29.36,29.27,29.36,64600.0,16.0985,16.148,16.0985,16.148,64600.0
2006-12-27 09:50:00,29.36,29.36,29.21,29.23,106000.0,16.148,16.148,16.0655,16.0765,106000.0
2006-12-27 10:00:00,29.23,29.31,29.23,29.31,43000.0,16.0765,16.1205,16.0765,16.1205,43000.0
2006-12-27 10:10:00,29.3,29.31,29.24,29.24,29200.0,16.115,16.1205,16.082,16.082,29200.0
2006-12-27 10:20:00,29.24,29.27,29.23,29.27,30200.0,16.082,16.0985,16.0765,16.0985,30200.0
2006-12-27 10:30:00,29.25,29.26,29.24,29.24,34000.0,16.0875,16.093,16.082,16.082,34000.0
2006-12-27 10:40:00,29.24,29.25,29.22,29.22,44400.0,16.082,16.0875,16.071,16.071,44400.0
2006-12-27 10:50:00,29.21,29.22,29.2,29.21,46200.0,16.0655,16.071,16.06,16.0655,46200.0
2006-12-27 11:00:00,29.21,29.21,29.18,29.2,67000.0,16.0655,16.0655,16.049,16.06,67000.0
2006-12-27 11:10:00,29.2,29.2,29.16,29.17,55400.0,16.06,16.06,16.038,16.0435,55400.0
2006-12-27 11:20:00,29.17,29.17,29.1,29.1,92600.0,16.0435,16.0435,16.005,16.005,92600.0
2006-12-27 11:30:00,29.1,29.1,29.05,29.06,62200.0,16.005,16.005,15.9775,15.983,62200.0
2006-12-27 11:40:00,29.06,29.07,29.05,29.05,94000.0,15.983,15.9885,15.9775,15.9775,94000.0
2006-12-27 11:50:00,29.05,29.05,29.02,29.02,51600.0,15.9775,15.9775,15.961,15.961,51600.0
2006-12-27 12:00:00,29.02,29.03,29.02,29.03,45200.0,15.961,15.9665,15.961,15.9665,45200.0
2006-12-27 12:10:00,29.02,29.03,29.0,29.03,41200.0,15.961,15.9665,15.95,15.9665,41200.0
2006-12-27 12:20:00,29.03,29.03,29.0,29.02,56200.0,15.9665,15.9665,15.95,15.961,56200.0
2006-12-27 12:30:00,29.02,29.04,29.02,29.04,22400.0,15.961,15.972,15.961,15.972,22400.0
2006-12-27 12:40:00,29.03,29.04,29.02,29.03,45000.0,15.9665,15.972,15.961,15.9665,45000.0
2006-12-27 12:50:00,29.03,29.03,28.99,28.99,48600.0,15.9665,15.9665,15.9445,15.9445,48600.0
2006-12-27 13:00:00,28.99,28.99,28.98,28.99,21400.0,15.9445,15.9445,15.939,15.9445,21400.0
2006-12-27 13:10:00,28.99,28.99,28.98,28.98,14400.0,15.9445,15.9445,15.939,15.939,14400.0
2006-12-27 13:20:00,28.98,28.99,28.97,28.97,26400.0,15.939,15.9445,15.9335,15.9335,26400.0
2006-12-27 13:30:00,28.97,29.0,28.97,29.0,61000.0,15.9335,15.95,15.9335,15.95,61000.0
2006-12-27 13:40:00,29.0,29.02,29.0,29.02,53800.0,15.95,15.961,15.95,15.961,53800.0
2006-12-27 13:50:00,29.02,29.05,29.01,29.05,57800.0,15.961,15.9775,15.9555,15.9775,57800.0
2006-12-27 14:00:00,29.04,29.06,29.04,29.06,47800.0,15.972,15.983,15.972,15.983,47800.0
2006-12-27 14:10:00,29.06,29.07,29.05,29.06,75200.0,15.983,15.9885,15.9775,15.983,75200.0
2006-12-27 14:20:00,29.06,29.06,29.04,29.05,82600.0,15.983,15.983,15.972,15.9775,82600.0
2006-12-27 14:30:00,29.05,29.06,29.05,29.05,38000.0,15.9775,15.983,15.9775,15.9775,38000.0
2006-12-27 14:40:00,29.06,29.06,29.04,29.05,40400.0,15.983,15.983,15.972,15.9775,40400.0
2006-12-27 14:50:00,29.05,29.06,29.04,29.06,58200.0,15.9775,15.983,15.972,15.983,58200.0
2006-12-27 15:00:00,29.06,29.07,29.05,29.07,43600.0,15.983,15.9885,15.9775,15.9885,43600.0
2006-12-27 15:10:00,29.07,29.08,29.07,29.07,48800.0,15.9885,15.994,15.9885,15.9885,48800.0
2006-12-27 15:20:00,29.07,29.08,29.05,29.07,56200.0,15.9885,15.994,15.9775,15.9885,56200.0
2006-12-27 15:30:00,29.07,29.08,29.06,29.07,75600.0,15.9885,15.994,15.983,15.9885,75600.0
2006-12-27 15:40:00,29.07,29.07,29.06,29.07,54400.0,15.9885,15.9885,15.983,15.9885,54400.0
2006-12-27 15:50:00,29.07,29.08,29.04,29.07,121000.0,15.9885,15.994,15.972,15.9885,121000.0
2006-12-28 09:30:00,29.05,29.15,29.01,29.02,69200.0,15.9775,16.0325,15.9555,15.961,69200.0
2006-12-28 09:40:00,29.03,29.03,28.99,29.0,35600.0,15.9665,15.9665,15.9445,15.95,35600.0
2006-12-28 09:50:00,29.0,29.03,28.98,28.99,30000.0,15.95,15.9665,15.939,15.9445,30000.0
2006-12-28 10:00:00,29.0,29.03,28.95,29.02,67200.0,15.95,15.9665,15.9225,15.961,67200.0
2006-12-28 10:10:00,29.02,29.04,28.98,28.99,58200.0,15.961,15.972,15.939,15.9445,58200.0
2006-12-28 10:20:00,29.0,29.01,28.96,28.97,100400.0,15.95,15.9555,15.928,15.9335,100400.0
2006-12-28 10:30:00,28.97,28.97,28.92,28.93,157400.0,15.9335,15.9335,15.906,15.9115,157400.0
2006-12-28 10:40:00,28.94,28.95,28.92,28.93,37200.0,15.917,15.9225,15.906,15.9115,37200.0
2006-12-28 10:50:00,28.93,28.93,28.92,28.93,42000.0,15.9115,15.9115,15.906,15.9115,42000.0
2006-12-28 11:00:00,28.93,28.93,28.92,28.93,43800.0,15.9115,15.9115,15.906,15.9115,43800.0
2006-12-28 11:10:00,28.93,28.97,28.93,28.97,28000.0,15.9115,15.9335,15.9115,15.9335,28000.0
2006-12-28 11:20:00,28.97,28.99,28.96,28.99,44000.0,15.9335,15.9445,15.928,15.9445,44000.0
2006-12-28 11:30:00,28.99,29.0,28.96,28.96,105400.0,15.9445,15.95,15.928,15.928,105400.0
2006-12-28 11:40:00,28.97,28.97,28.96,28.97,21800.0,15.9335,15.9335,15.928,15.9335,21800.0
2006-12-28 11:50:00,28.97,28.97,28.94,28.96,30600.0,15.9335,15.9335,15.917,15.928,30600.0
2006-12-28 12:00:00,28.97,28.97,28.93,28.96,55200.0,15.9335,15.9335,15.9115,15.928,55200.0
2006-12-28 12:10:00,28.96,28.99,28.96,28.97,32200.0,15.928,15.9445,15.928,15.9335,32200.0
2006-12-28 12:20:00,28.97,28.98,28.95,28.97,22200.0,15.9335,15.939,15.9225,15.9335,22200.0
2006-12-28 12:30:00,28.98,28.98,28.93,28.95,35400.0,15.939,15.939,15.9115,15.9225,35400.0
2006-12-28 12:40:00,28.94,28.94,28.91,28.91,32600.0,15.917,15.917,15.9005,15.9005,32600.0
2006-12-28 12:50:00,28.91,28.93,28.91,28.93,12800.0,15.9005,15.9115,15.9005,15.9115,12800.0
2006-12-28 13:00:00,28.93,28.97,28.93,28.97,32000.0,15.9115,15.9335,15.9115,15.9335,32000.0
2006-12-28 13:10:00,28.96,28.98,28.96,28.98,12200.0,15.928,15.939,15.928,15.939,12200.0
2006-12-28 13:20:00,28.97,28.98,28.93,28.95,33600.0,15.9335,15.939,15.9115,15.9225,33600.0
2006-12-28 13:30:00,28.95,28.96,28.93,28.95,23800.0,15.9225,15.928,15.9115,15.9225,23800.0
2006-12-28 13:40:00,28.95,28.99,28.95,28.99,9400.0,15.9225,15.9445,15.9225,15.9445,9400.0
2006-12-28 13:50:00,28.99,29.0,28.99,28.99,31400.0,15.9445,15.95,15.9445,15.9445,31400.0
2006-12-28 14:00:00,28.99,29.0,28.99,29.0,16000.0,15.9445,15.95,15.9445,15.95,16000.0
2006-12-28 14:10:00,29.0,29.01,28.99,29.01,41000.0,15.95,15.9555,15.9445,15.9555,41000.0
2006-12-28 14:20:00,29.01,29.02,29.0,29.01,31400.0,15.9555,15.961,15.95,15.9555,31400.0
2006-12-28 14:30:00,29.01,29.03,29.0,29.02,48600.0,15.9555,15.9665,15.95,15.961,48600.0
2006-12-28 14:40:00,29.01,29.02,29.0,29.02,35000.0,15.9555,15.961,15.95,15.961,35000.0
2006-12-28 14:50:00,29.02,29.05,29.02,29.05,30200.0,15.961,15.9775,15.961,15.9775,30200.0
2006-12-28 15:00:00,29.05,29.08,29.05,29.06,57400.0,15.9775,15.994,15.9775,15.983,57400.0
2006-12-28 15:10:00,29.06,29.08,29.05,29.06,39000.0,15.983,15.994,15.9775,15.983,39000.0
2006-12-28 15:20:00,29.06,29.06,29.01,29.01,33000.0,15.983,15.983,15.9555,15.9555,33000.0
2006-12-28 15:30:00,29.02,29.03,29.01,29.01,42200.0,15.961,15.9665,15.9555,15.9555,42200.0
2006-12-28 15:40:00,29.01,29.03,29.01,29.01,38800.0,15.9555,15.9665,15.9555,15.9555,38800.0
2006-12-28 15:50:00,29.01,29.02,28.99,28.99,84000.0,15.9555,15.961,15.9445,15.9445,84000.0
2006-12-29 09:30:00,29.03,29.06,28.97,29.03,56800.0,15.9665,15.983,15.9335,15.9665,56800.0
2006-12-29 09:40:00,29.02,29.02,28.92,28.95,64800.0,15.961,15.961,15.906,15.9225,64800.0
2006-12-29 09:50:00,28.96,28.96,28.86,28.86,50800.0,15.928,15.928,15.873,15.873,50800.0
2006-12-29 10:00:00,28.85,28.86,28.8,28.85,61600.0,15.8675,15.873,15.84,15.8675,61600.0
2006-12-29 10:10:00,28.86,28.86,28.8,28.81,52800.0,15.873,15.873,15.84,15.8455,52800.0
2006-12-29 10:20:00,28.82,28.83,28.79,28.83,37200.0,15.851,15.8565,15.8345,15.8565,37200.0
2006-12-29 10:30:00,28.82,28.85,28.82,28.84,32400.0,15.851,15.8675,15.851,15.862,32400.0
2006-12-29 10:40:00,28.84,28.88,28.84,28.85,55200.0,15.862,15.884,15.862,15.8675,55200.0
2006-12-29 10:50:00,28.85,28.85,28.8,28.8,26200.0,15.8675,15.8675,15.84,15.84,26200.0
2006-12-29 11:00:00,28.8,28.82,28.8,28.81,31400.0,15.84,15.851,15.84,15.8455,31400.0
2006-12-29 11:10:00,28.81,28.82,28.78,28.79,50200.0,15.8455,15.851,15.829,15.8345,50200.0
2006-12-29 11:20:00,28.79,28.8,28.78,28.78,35400.0,15.8345,15.84,15.829,15.829,35400.0
2006-12-29 11:30:00,28.78,28.81,28.78,28.8,23200.0,15.829,15.8455,15.829,15.84,23200.0
2006-12-29 11:40:00,28.8,28.83,28.8,28.83,27800.0,15.84,15.8565,15.84,15.8565,27800.0
2006-12-29 11:50:00,28.83,28.83,28.8,28.82,53400.0,15.8565,15.8565,15.84,15.851,53400.0
2006-12-29 12:00:00,28.83,28.84,28.82,28.84,25200.0,15.8565,15.862,15.851,15.862,25200.0
2006-12-29 12:10:00,28.84,28.84,28.83,28.84,13200.0,15.862,15.862,15.8565,15.862,13200.0
2006-12-29 12:20:00,28.84,28.84,28.83,28.83,27800.0,15.862,15.862,15.8565,15.8565,27800.0
2006-12-29 12:30:00,28.84,28.84,28.81,28.82,25200.0,15.862,15.862,15.8455,15.851,25200.0
2006-12-29 12:40:00,28.82,28.82,28.81,28.82,77200.0,15.851,15.851,15.8455,15.851,77200.0
2006-12-29 12:50:00,28.82,28.85,28.81,28.85,34000.0,15.851,15.8675,15.8455,15.8675,34000.0
2006-12-29 13:00:00,28.85,28.86,28.84,28.86,21400.0,15.8675,15.873,15.862,15.873,21400.0
2006-12-29 13:10:00,28.86,28.86,28.86,28.86,14800.0,15.873,15.873,15.873,15.873,14800.0
2006-12-29 13:20:00,28.86,28.87,28.86,28.86,21600.0,15.873,15.8785,15.873,15.873,21600.0
2006-12-29 13:30:00,28.86,28.86,28.85,28.86,24200.0,15.873,15.873,15.8675,15.873,24200.0
2006-12-29 13:40:00,28.85,28.87,28.85,28.87,28400.0,15.8675,15.8785,15.8675,15.8785,28400.0
2006-12-29 13:50:00,28.87,28.87,28.86,28.87,18800.0,15.8785,15.8785,15.873,15.8785,18800.0
2006-12-29 14:00:00,28.87,28.88,28.86,28.87,33200.0,15.8785,15.884,15.873,15.8785,33200.0
2006-12-29 14:10:00,28.87,28.88,28.86,28.86,33400.0,15.8785,15.884,15.873,15.873,33400.0
2006-12-29 14:20:00,28.86,28.87,28.84,28.84,38800.0,15.873,15.8785,15.862,15.862,38800.0
2006-12-29 14:30:00,28.84,28.84,28.82,28.83,33000.0,15.862,15.862,15.851,15.8565,33000.0
2006-12-29 14:40:00,28.83,28.83,28.81,28.81,42000.0,15.8565,15.8565,15.8455,15.8455,42000.0
2006-12-29 14:50:00,28.81,28.82,28.8,28.82,30000.0,15.8455,15.851,15.84,15.851,30000.0
2006-12-29 15:00:00,28.82,28.83,28.82,28.83,34200.0,15.851,15.8565,15.851,15.8565,34200.0
2006-12-29 15:10:00,28.83,28.83,28.82,28.82,30000.0,15.8565,15.8565,15.851,15.851,30000.0
2006-12-29 15:20:00,28.83,28.83,28.78,28.8,100400.0,15.8565,15.8565,15.829,15.84,100400.0
2006-12-29 15:30:00,28.81,28.84,28.8,28.82,61800.0,15.8455,15.862,15.84,15.851,61800.0
2006-12-29 15:40:00,28.82,28.83,28.82,28.82,61600.0,15.851,15.8565,15.851,15.851,61600.0
2006-12-29 15:50:00,28.82,28.85,28.77,28.78,136000.0,15.851,15.8675,15.8235,15.829,136000.0
2007-01-03 09:30:00,28.7,28.86,28.57,28.78,462200.0,15.785,15.873,15.7135,15.829,462200.0
2007-01-03 09:40:00,28.78,28.85,28.73,28.83,187600.0,15.829,15.8675,15.8015,15.8565,187600.0
2007-01-03 09:50:00,28.83,28.88,28.8,28.81,89200.0,15.8565,15.884,15.84,15.8455,89200.0
2007-01-03 10:00:00,28.8,28.88,28.79,28.84,133600.0,15.84,15.884,15.8345,15.862,133600.0
2007-01-03 10:10:00,28.83,28.94,28.82,28.93,92200.0,15.8565,15.917,15.851,15.9115,92200.0
2007-01-03 10:20:00,28.93,28.96,28.92,28.95,72200.0,15.9115,15.928,15.906,15.9225,72200.0
2007-01-03 10:30:00,28.95,28.95,28.91,28.91,47200.0,15.9225,15.9225,15.9005,15.9005,47200.0
2007-01-03 10:40:00,28.91,28.91,28.88,28.91,127400.0,15.9005,15.9005,15.884,15.9005,127400.0
2007-01-03 10:50:00,28.92,28.96,28.92,28.95,132800.0,15.906,15.928,15.906,15.9225,132800.0
2007-01-03 11:00:00,28.95,28.98,28.94,28.96,63400.0,15.9225,15.939,15.917,15.928,63400.0
2007-01-03 11:10:00,28.96,28.99,28.95,28.97,77000.0,15.928,15.9445,15.9225,15.9335,77000.0
2007-01-03 11:20:00,28.97,28.99,28.95,28.95,47400.0,15.9335,15.9445,15.9225,15.9225,47400.0
2007-01-03 11:30:00,28.95,28.95,28.9,28.9,55200.0,15.9225,15.9225,15.895,15.895,55200.0
2007-01-03 11:40:00,28.9,28.91,28.89,28.9,59600.0,15.895,15.9005,15.8895,15.895,59600.0
2007-01-03 11:50:00,28.89,28.9,28.86,28.88,31800.0,15.8895,15.895,15.873,15.884,31800.0
2007-01-03 12:00:00,28.88,28.89,28.84,28.85,44000.0,15.884,15.8895,15.862,15.8675,44000.0
2007-01-03 12:10:00,28.85,28.85,28.82,28.83,66800.0,15.8675,15.8675,15.851,15.8565,66800.0
2007-01-03 12:20:00,28.83,28.83,28.81,28.82,31000.0,15.8565,15.8565,15.8455,15.851,31000.0
2007-01-03 12:30:00,28.82,28.83,28.8,28.8,26400.0,15.851,15.8565,15.84,15.84,26400.0
2007-01-03 12:40:00,28.8,28.85,28.8,28.85,64000.0,15.84,15.8675,15.84,15.8675,64000.0
2007-01-03 12:50:00,28.84,28.86,28.83,28.84,23800.0,15.862,15.873,15.8565,15.862,23800.0
2007-01-03 13:00:00,28.84,28.84,28.83,28.83,46800.0,15.862,15.862,15.8565,15.8565,46800.0
2007-01-03 13:10:00,28.83,28.83,28.8,28.81,32200.0,15.8565,15.8565,15.84,15.8455,32200.0
2007-01-03 13:20:00,28.81,28.81,28.75,28.78,36800.0,15.8455,15.8455,15.8125,15.829,36800.0
2007-01-03 13:30:00,28.77,28.8,28.77,28.79,33400.0,15.8235,15.84,15.8235,15.8345,33400.0
2007-01-03 13:40:00,28.8,28.81,28.78,28.79,43800.0,15.84,15.8455,15.829,15.8345,43800.0
2007-01-03 13:50:00,28.79,28.8,28.77,28.78,58800.0,15.8345,15.84,15.8235,15.829,58800.0
2007-01-03 14:00:00,28.77,28.8,28.71,28.73,179200.0,15.8235,15.84,15.7905,15.8015,179200.0
2007-01-03 14:10:00,28.73,28.78,28.7,28.78,39800.0,15.8015,15.829,15.785,15.829,39800.0
2007-01-03 14:20:00,28.77,28.8,28.77,28.77,52800.0,15.8235,15.84,15.8235,15.8235,52800.0
2007-01-03 14:30:00,28.75,28.78,28.74,28.75,56200.0,15.8125,15.829,15.807,15.8125,56200.0
2007-01-03 14:40:00,28.75,28.77,28.68,28.72,58200.0,15.8125,15.8235,15.774,15.796,58200.0
2007-01-03 14:50:00,28.72,28.74,28.65,28.68,64400.0,15.796,15.807,15.7575,15.774,64400.0
2007-01-03 15:00:00,28.68,28.72,28.67,28.72,87800.0,15.774,15.796,15.7685,15.796,87800.0
2007-01-03 15:10:00,28.71,28.73,28.7,28.71,60800.0,15.7905,15.8015,15.785,15.7905,60800.0
2007-01-03 15:20:00,28.71,28.73,28.7,28.7,85000.0,15.7905,15.8015,15.785,15.785,85000.0
2007-01-03 15:30:00,28.71,28.72,28.7,28.72,55600.0,15.7905,15.796,15.785,15.796,55600.0
2007-01-03 15:40:00,28.72,28.73,28.69,28.72,78600.0,15.796,15.8015,15.7795,15.796,78600.0
2007-01-03 15:50:00,28.72,28.73,28.69,28.71,164200.0,15.796,15.8015,15.7795,15.7905,164200.0
2007-01-04 09:30:00,28.72,28.72,28.6,28.67,112400.0,15.796,15.796,15.73,15.7685,112400.0
2007-01-04 09:40:00,28.67,28.67,28.52,28.63,120200.0,15.7685,15.7685,15.686,15.7465,120200.0
2007-01-04 09:50:00,28.63,28.71,28.59,28.71,71400.0,15.7465,15.7905,15.7245,15.7905,71400.0
2007-01-04 10:00:00,28.71,28.71,28.52,28.58,93000.0,15.7905,15.7905,15.686,15.719,93000.0
2007-01-04 10:10:00,28.59,28.64,28.58,28.61,64200.0,15.7245,15.752,15.719,15.7355,64200.0
2007-01-04 10:20:00,28.61,28.66,28.61,28.65,33400.0,15.7355,15.763,15.7355,15.7575,33400.0
2007-01-04 10:30:00,28.65,28.68,28.65,28.66,69200.0,15.7575,15.774,15.7575,15.763,69200.0
2007-01-04 10:40:00,28.66,28.68,28.63,28.63,44800.0,15.763,15.774,15.7465,15.7465,44800.0
2007-01-04 10:50:00,28.63,28.68,28.63,28.63,93200.0,15.7465,15.774,15.7465,15.7465,93200.0
2007-01-04 11:00:00,28.63,28.68,28.63,28.67,67000.0,15.7465,15.774,15.7465,15.7685,67000.0
2007-01-04 11:10:00,28.68,28.7,28.66,28.67,73000.0,15.774,15.785,15.763,15.7685,73000.0
2007-01-04 11:20:00,28.67,28.67,28.64,28.66,45400.0,15.7685,15.7685,15.752,15.763,45400.0
2007-01-04 11:30:00,28.66,28.66,28.61,28.61,80000.0,15.763,15.763,15.7355,15.7355,80000.0
2007-01-04 11:40:00,28.61,28.7,28.61,28.7,106200.0,15.7355,15.785,15.7355,15.785,106200.0
2007-01-04 11:50:00,28.69,28.69,28.68,28.69,40400.0,15.7795,15.7795,15.774,15.7795,40400.0
2007-01-04 12:00:00,28.68,28.69,28.67,28.67,55400.0,15.774,15.7795,15.7685,15.7685,55400.0
2007-01-04 12:10:00,28.68,28.69,28.67,28.69,45800.0,15.774,15.7795,15.7685,15.7795,45800.0
2007-01-04 12:20:00,28.7,28.74,28.7,28.74,35800.0,15.785,15.807,15.785,15.807,35800.0
2007-01-04 12:30:00,28.74,28.74,28.73,28.74,51400.0,15.807,15.807,15.8015,15.807,51400.0
2007-01-04 12:40:00,28.74,28.74,28.74,28.74,55600.0,15.807,15.807,15.807,15.807,55600.0
2007-01-04 12:50:00,28.74,28.78,28.74,28.77,61800.0,15.807,15.829,15.807,15.8235,61800.0
2007-01-04 13:00:00,28.77,28.77,28.77,28.77,38200.0,15.8235,15.8235,15.8235,15.8235,38200.0
2007-01-04 13:10:00,28.77,28.79,28.77,28.78,63000.0,15.8235,15.8345,15.8235,15.829,63000.0
2007-01-04 13:20:00,28.78,28.79,28.75,28.78,60600.0,15.829,15.8345,15.8125,15.829,60600.0
2007-01-04 13:30:00,28.78,28.78,28.77,28.77,51200.0,15.829,15.829,15.8235,15.8235,51200.0
2007-01-04 13:40:00,28.77,28.77,28.73,28.74,63800.0,15.8235,15.8235,15.8015,15.807,63800.0
2007-01-04 13:50:00,28.73,28.74,28.73,28.74,69000.0,15.8015,15.807,15.8015,15.807,69000.0
2007-01-04 14:00:00,28.74,28.74,28.72,28.73,67800.0,15.807,15.807,15.796,15.8015,67800.0
2007-01-04 14:10:00,28.73,28.74,28.73,28.74,50600.0,15.8015,15.807,15.8015,15.807,50600.0
2007-01-04 14:20:00,28.74,28.74,28.72,28.73,52200.0,15.807,15.807,15.796,15.8015,52200.0
2007-01-04 14:30:00,28.73,28.74,28.71,28.71,65400.0,15.8015,15.807,15.7905,15.7905,65400.0
2007-01-04 14:40:00,28.71,28.73,28.71,28.73,47000.0,15.7905,15.8015,15.7905,15.8015,47000.0
2007-01-04 14:50:00,28.73,28.73,28.72,28.73,93200.0,15.8015,15.8015,15.796,15.8015,93200.0
2007-01-04 15:00:00,28.73,28.74,28.72,28.72,67200.0,15.8015,15.807,15.796,15.796,67200.0
2007-01-04 15:10:00,28.72,28.73,28.72,28.72,55000.0,15.796,15.8015,15.796,15.796,55000.0
2007-01-04 15:20:00,28.72,28.73,28.71,28.71,61800.0,15.796,15.8015,15.7905,15.7905,61800.0
2007-01-04 15:30:00,28.71,28.72,28.7,28.71,62400.0,15.7905,15.796,15.785,15.7905,62400.0
2007-01-04 15:40:00,28.71,28.72,28.71,28.71,67200.0,15.7905,15.796,15.7905,15.7905,67200.0
2007-01-04 15:50:00,28.71,28.71,28.67,28.67,106400.0,15.7905,15.7905,15.7685,15.7685,106400.0
2007-01-05 09:30:00,28.65,28.68,28.58,28.6,103600.0,15.7575,15.774,15.719,15.73,103600.0
2007-01-05 09:40:00,28.59,28.63,28.56,28.59,76800.0,15.7245,15.7465,15.708,15.7245,76800.0
2007-01-05 09:50:00,28.59,28.59,28.5,28.57,61200.0,15.7245,15.7245,15.675,15.7135,61200.0
2007-01-05 10:00:00,28.56,28.62,28.55,28.56,74800.0,15.708,15.741,15.7025,15.708,74800.0
2007-01-05 10:10:00,28.55,28.6,28.55,28.56,59600.0,15.7025,15.73,15.7025,15.708,59600.0
2007-01-05 10:20:00,28.56,28.57,28.53,28.55,72200.0,15.708,15.7135,15.6915,15.7025,72200.0
2007-01-05 10:30:00,28.55,28.57,28.53,28.56,121000.0,15.7025,15.7135,15.6915,15.708,121000.0
2007-01-05 10:40:00,28.56,28.56,28.54,28.56,58600.0,15.708,15.708,15.697,15.708,58600.0
2007-01-05 10:50:00,28.56,28.58,28.56,28.56,70000.0,15.708,15.719,15.708,15.708,70000.0
2007-01-05 11:00:00,28.57,28.59,28.56,28.58,74200.0,15.7135,15.7245,15.708,15.719,74200.0
2007-01-05 11:10:00,28.58,28.59,28.58,28.59,46000.0,15.719,15.7245,15.719,15.7245,46000.0
2007-01-05 11:20:00,28.58,28.6,28.58,28.58,43200.0,15.719,15.73,15.719,15.719,43200.0
2007-01-05 11:30:00,28.58,28.6,28.58,28.59,57600.0,15.719,15.73,15.719,15.7245,57600.0
2007-01-05 11:40:00,28.6,28.63,28.58,28.63,62200.0,15.73,15.7465,15.719,15.7465,62200.0
2007-01-05 11:50:00,28.61,28.64,28.61,28.63,78000.0,15.7355,15.752,15.7355,15.7465,78000.0
2007-01-05 12:00:00,28.63,28.63,28.61,28.62,47200.0,15.7465,15.7465,15.7355,15.741,47200.0
2007-01-05 12:10:00,28.63,28.65,28.63,28.64,28800.0,15.7465,15.7575,15.7465,15.752,28800.0
2007-01-05 12:20:00,28.65,28.65,28.63,28.63,42600.0,15.7575,15.7575,15.7465,15.7465,42600.0
2007-01-05 12:30:00,28.63,28.65,28.62,28.63,55800.0,15.7465,15.7575,15.741,15.7465,55800.0
2007-01-05 12:40:00,28.64,28.65,28.63,28.63,60800.0,15.752,15.7575,15.7465,15.7465,60800.0
2007-01-05 12:50:00,28.63,28.64,28.63,28.63,41800.0,15.7465,15.752,15.7465,15.7465,41800.0
2007-01-05 13:00:00,28.63,28.64,28.61,28.61,70400.0,15.7465,15.752,15.7355,15.7355,70400.0
2007-01-05 13:10:00,28.62,28.64,28.61,28.62,51400.0,15.741,15.752,15.7355,15.741,51400.0
2007-01-05 13:20:00,28.62,28.65,28.61,28.63,34400.0,15.741,15.7575,15.7355,15.7465,34400.0
2007-01-05 13:30:00,28.64,28.64,28.62,28.63,43400.0,15.752,15.752,15.741,15.7465,43400.0
2007-01-05 13:40:00,28.63,28.63,28.61,28.63,46600.0,15.7465,15.7465,15.7355,15.7465,46600.0
2007-01-05 13:50:00,28.63,28.64,28.61,28.63,53200.0,15.7465,15.752,15.7355,15.7465,53200.0
2007-01-05 14:00:00,28.63,28.63,28.6,28.6,92400.0,15.7465,15.7465,15.73,15.73,92400.0
2007-01-05 14:10:00,28.6,28.6,28.54,28.55,41400.0,15.73,15.73,15.697,15.7025,41400.0
2007-01-05 14:20:00,28.55,28.57,28.54,28.57,58200.0,15.7025,15.7135,15.697,15.7135,58200.0
2007-01-05 14:30:00,28.57,28.57,28.55,28.56,57000.0,15.7135,15.7135,15.7025,15.708,57000.0
2007-01-05 14:40:00,28.55,28.56,28.51,28.52,40200.0,15.7025,15.708,15.6805,15.686,40200.0
2007-01-05 14:50:00,28.51,28.52,28.48,28.49,62200.0,15.6805,15.686,15.664,15.6695,62200.0
2007-01-05 15:00:00,28.49,28.5,28.46,28.5,116400.0,15.6695,15.675,15.653,15.675,116400.0
2007-01-05 15:10:00,28.49,28.5,28.46,28.49,64800.0,15.6695,15.675,15.653,15.6695,64800.0
2007-01-05 15:20:00,28.49,28.52,28.48,28.51,44200.0,15.6695,15.686,15.664,15.6805,44200.0
2007-01-05 15:30:00,28.52,28.53,28.5,28.51,44800.0,15.686,15.6915,15.675,15.6805,44800.0
2007-01-05 15:40:00,28.52,28.53,28.5,28.5,77200.0,15.686,15.6915,15.675,15.675,77200.0
2007-01-05 15:50:00,28.51,28.53,28.49,28.49,163400.0,15.6805,15.6915,15.6695,15.6695,163400.0
2007-01-08 09:30:00,28.45,28.47,28.33,28.4,292800.0,15.7487,15.7597,15.6822,15.721,292800.0
2007-01-08 09:40:00,28.4,28.46,28.35,28.39,109400.0,15.721,15.7542,15.6933,15.7154,109400.0
2007-01-08 09:50:00,28.4,28.43,28.35,28.4,94200.0,15.721,15.7376,15.6933,15.721,94200.0
2007-01-08 10:00:00,28.41,28.43,28.38,28.4,82600.0,15.7265,15.7376,15.7099,15.721,82600.0
2007-01-08 10:10:00,28.4,28.41,28.35,28.41,139000.0,15.721,15.7265,15.6933,15.7265,139000.0
2007-01-08 10:20:00,28.41,28.43,28.41,28.42,123400.0,15.7265,15.7376,15.7265,15.732,123400.0
2007-01-08 10:30:00,28.43,28.47,28.42,28.47,47000.0,15.7376,15.7597,15.732,15.7597,47000.0
2007-01-08 10:40:00,28.47,28.52,28.46,28.49,88800.0,15.7597,15.7874,15.7542,15.7708,88800.0
2007-01-08 10:50:00,28.5,28.51,28.48,28.48,44800.0,15.7763,15.7819,15.7653,15.7653,44800.0
2007-01-08 11:00:00,28.48,28.48,28.45,28.46,38000.0,15.7653,15.7653,15.7487,15.7542,38000.0
2007-01-08 11:10:00,28.45,28.5,28.43,28.5,81800.0,15.7487,15.7763,15.7376,15.7763,81800.0
2007-01-08 11:20:00,28.5,28.55,28.5,28.53,61200.0,15.7763,15.804,15.7763,15.7929,61200.0
2007-01-08 11:30:00,28.53,28.53,28.51,28.51,50200.0,15.7929,15.7929,15.7819,15.7819,50200.0
2007-01-08 11:40:00,28.51,28.53,28.51,28.52,41400.0,15.7819,15.7929,15.7819,15.7874,41400.0
2007-01-08 11:50:00,28.52,28.53,28.5,28.5,43000.0,15.7874,15.7929,15.7763,15.7763,43000.0
2007-01-08 12:00:00,28.5,28.5,28.48,28.48,62600.0,15.7763,15.7763,15.7653,15.7653,62600.0
2007-01-08 12:10:00,28.48,28.6,28.48,28.5,107600.0,15.7653,15.8317,15.7653,15.7763,107600.0
2007-01-08 12:20:00,28.5,28.52,28.48,28.51,50600.0,15.7763,15.7874,15.7653,15.7819,50600.0
2007-01-08 12:30:00,28.51,28.52,28.48,28.5,49400.0,15.7819,15.7874,15.7653,15.7763,49400.0
2007-01-08 12:40:00,28.5,28.51,28.48,28.5,41600.0,15.7763,15.7819,15.7653,15.7763,41600.0
2007-01-08 12:50:00,28.5,28.52,28.48,28.49,54200.0,15.7763,15.7874,15.7653,15.7708,54200.0
2007-01-08 13:00:00,28.49,28.5,28.48,28.49,38800.0,15.7708,15.7763,15.7653,15.7708,38800.0
2007-01-08 13:10:00,28.5,28.5,28.48,28.48,37800.0,15.7763,15.7763,15.7653,15.7653,37800.0
2007-01-08 13:20:00,28.49,28.5,28.46,28.47,37000.0,15.7708,15.7763,15.7542,15.7597,37000.0
2007-01-08 13:30:00,28.47,28.48,28.47,28.48,54200.0,15.7597,15.7653,15.7597,15.7653,54200.0
2007-01-08 13:40:00,28.48,28.52,28.48,28.5,78200.0,15.7653,15.7874,15.7653,15.7763,78200.0
2007-01-08 13:50:00,28.51,28.51,28.47,28.47,51800.0,15.7819,15.7819,15.7597,15.7597,51800.0
2007-01-08 14:00:00,28.48,28.5,28.47,28.5,45800.0,15.7653,15.7763,15.7597,15.7763,45800.0
2007-01-08 14:10:00,28.5,28.5,28.49,28.49,56200.0,15.7763,15.7763,15.7708,15.7708,56200.0
2007-01-08 14:20:00,28.49,28.52,28.49,28.52,40200.0,15.7708,15.7874,15.7708,15.7874,40200.0
2007-01-08 14:30:00,28.52,28.53,28.51,28.53,72800.0,15.7874,15.7929,15.7819,15.7929,72800.0
2007-01-08 14:40:00,28.53,28.55,28.53,28.53,41800.0,15.7929,15.804,15.7929,15.7929,41800.0
2007-01-08 14:50:00,28.53,28.56,28.52,28.53,56600.0,15.7929,15.8095,15.7874,15.7929,56600.0
2007-01-08 15:00:00,28.53,28.55,28.52,28.53,73400.0,15.7929,15.804,15.7874,15.7929,73400.0
2007-01-08 15:10:00,28.53,28.57,28.53,28.57,58400.0,15.7929,15.8151,15.7929,15.8151,58400.0
2007-01-08 15:20:00,28.57,28.58,28.56,28.56,58400.0,15.8151,15.8206,15.8095,15.8095,58400.0
2007-01-08 15:30:00,28.57,28.6,28.57,28.59,77600.0,15.8151,15.8317,15.8151,15.8262,77600.0
2007-01-08 15:40:00,28.59,28.64,28.59,28.64,127400.0,15.8262,15.8538,15.8262,15.8538,127400.0
2007-01-08 15:50:00,28.64,28.64,28.58,28.61,130000.0,15.8538,15.8538,15.8206,15.8372,130000.0
2007-01-09 09:30:00,28.62,28.71,28.6,28.61,112000.0,15.8428,15.8926,15.8317,15.8372,112000.0
2007-01-09 09:40:00,28.63,28.67,28.58,28.59,188600.0,15.8483,15.8704,15.8206,15.8262,188600.0
2007-01-09 09:50:00,28.58,28.63,28.54,28.54,100000.0,15.8206,15.8483,15.7985,15.7985,100000.0
2007-01-09 10:00:00,28.55,28.56,28.5,28.55,147200.0,15.804,15.8095,15.7763,15.804,147200.0
2007-01-09 10:10:00,28.55,28.56,28.51,28.52,124400.0,15.804,15.8095,15.7819,15.7874,124400.0
2007-01-09 10:20:00,28.53,28.56,28.5,28.54,84600.0,15.7929,15.8095,15.7763,15.7985,84600.0
2007-01-09 10:30:00,28.53,28.54,28.5,28.54,82400.0,15.7929,15.7985,15.7763,15.7985,82400.0
2007-01-09 10:40:00,28.53,28.55,28.53,28.53,53200.0,15.7929,15.804,15.7929,15.7929,53200.0
2007-01-09 10:50:00,28.52,28.53,28.47,28.47,83000.0,15.7874,15.7929,15.7597,15.7597,83000.0
2007-01-09 11:00:00,28.47,28.49,28.44,28.47,82600.0,15.7597,15.7708,15.7431,15.7597,82600.0
2007-01-09 11:10:00,28.47,28.54,28.45,28.5,119200.0,15.7597,15.7985,15.7487,15.7763,119200.0
2007-01-09 11:20:00,28.51,28.51,28.44,28.46,63000.0,15.7819,15.7819,15.7431,15.7542,63000.0
2007-01-09 11:30:00,28.46,28.48,28.44,28.47,44600.0,15.7542,15.7653,15.7431,15.7597,44600.0
2007-01-09 11:40:00,28.47,28.48,28.42,28.45,45600.0,15.7597,15.7653,15.732,15.7487,45600.0
2007-01-09 11:50:00,28.45,28.46,28.41,28.43,34200.0,15.7487,15.7542,15.7265,15.7376,34200.0
2007-01-09 12:00:00,28.43,28.43,28.36,28.39,71400.0,15.7376,15.7376,15.6988,15.7154,71400.0
2007-01-09 12:10:00,28.4,28.41,28.36,28.39,41000.0,15.721,15.7265,15.6988,15.7154,41000.0
2007-01-09 12:20:00,28.39,28.4,28.36,28.37,46000.0,15.7154,15.721,15.6988,15.7044,46000.0
2007-01-09 12:30:00,28.38,28.38,28.35,28.37,69000.0,15.7099,15.7099,15.6933,15.7044,69000.0
2007-01-09 12:40:00,28.36,28.38,28.34,28.36,516800.0,15.6988,15.7099,15.6878,15.6988,516800.0
2007-01-09 12:50:00,28.36,28.36,28.31,28.35,101600.0,15.6988,15.6988,15.6712,15.6933,101600.0
2007-01-09 13:00:00,28.35,28.36,28.33,28.36,59600.0,15.6933,15.6988,15.6822,15.6988,59600.0
2007-01-09 13:10:00,28.36,28.38,28.34,28.35,58200.0,15.6988,15.7099,15.6878,15.6933,58200.0
2007-01-09 13:20:00,28.35,28.37,28.33,28.34,44600.0,15.6933,15.7044,15.6822,15.6878,44600.0
2007-01-09 13:30:00,28.34,28.36,28.34,28.35,57400.0,15.6878,15.6988,15.6878,15.6933,57400.0
2007-01-09 13:40:00,28.35,28.35,28.32,28.34,73600.0,15.6933,15.6933,15.6767,15.6878,73600.0
2007-01-09 13:50:00,28.33,28.34,28.3,28.31,53000.0,15.6822,15.6878,15.6656,15.6712,53000.0
2007-01-09 14:00:00,28.31,28.36,28.3,28.36,126800.0,15.6712,15.6988,15.6656,15.6988,126800.0
2007-01-09 14:10:00,28.36,28.36,28.32,28.36,44600.0,15.6988,15.6988,15.6767,15.6988,44600.0
2007-01-09 14:20:00,28.36,28.36,28.31,28.31,42400.0,15.6988,15.6988,15.6712,15.6712,42400.0
2007-01-09 14:30:00,28.31,28.32,28.29,28.31,72000.0,15.6712,15.6767,15.6601,15.6712,72000.0
2007-01-09 14:40:00,28.3,28.31,28.28,28.31,49000.0,15.6656,15.6712,15.6546,15.6712,49000.0
2007-01-09 14:50:00,28.31,28.33,28.28,28.3,74800.0,15.6712,15.6822,15.6546,15.6656,74800.0
2007-01-09 15:00:00,28.3,28.32,28.28,28.31,59600.0,15.6656,15.6767,15.6546,15.6712,59600.0
2007-01-09 15:10:00,28.31,28.35,28.3,28.33,71800.0,15.6712,15.6933,15.6656,15.6822,71800.0
2007-01-09 15:20:00,28.33,28.33,28.31,28.31,81000.0,15.6822,15.6822,15.6712,15.6712,81000.0
2007-01-09 15:30:00,28.31,28.34,28.31,28.33,149600.0,15.6712,15.6878,15.6712,15.6822,149600.0
2007-01-09 15:40:00,28.33,28.33,28.29,28.29,138200.0,15.6822,15.6822,15.6601,15.6601,138200.0
2007-01-09 15:50:00,28.29,28.32,28.28,28.29,177400.0,15.6601,15.6767,15.6546,15.6601,177400.0
2007-01-10 09:30:00,28.23,28.24,28.13,28.17,203000.0,15.6269,15.6324,15.5715,15.5937,203000.0
2007-01-10 09:40:00,28.16,28.2,28.11,28.16,90400.0,15.5881,15.6103,15.5604,15.5881,90400.0
2007-01-10 09:50:00,28.16,28.2,28.14,28.18,107400.0,15.5881,15.6103,15.5771,15.5992,107400.0
2007-01-10 10:00:00,28.18,28.24,28.16,28.2,87000.0,15.5992,15.6324,15.5881,15.6103,87000.0
2007-01-10 10:10:00,28.2,28.29,28.2,28.27,65000.0,15.6103,15.6601,15.6103,15.649,65000.0
2007-01-10 10:20:00,28.27,28.29,28.24,28.25,68800.0,15.649,15.6601,15.6324,15.6379,68800.0
2007-01-10 10:30:00,28.25,28.3,28.23,28.29,78800.0,15.6379,15.6656,15.6269,15.6601,78800.0
2007-01-10 10:40:00,28.3,28.3,28.25,28.28,110200.0,15.6656,15.6656,15.6379,15.6546,110200.0
2007-01-10 10:50:00,28.28,28.28,28.26,28.28,85600.0,15.6546,15.6546,15.6435,15.6546,85600.0
2007-01-10 11:00:00,28.28,28.3,28.27,28.3,95200.0,15.6546,15.6656,15.649,15.6656,95200.0
2007-01-10 11:10:00,28.3,28.31,28.29,28.31,65600.0,15.6656,15.6712,15.6601,15.6712,65600.0
2007-01-10 11:20:00,28.31,28.32,28.3,28.31,85200.0,15.6712,15.6767,15.6656,15.6712,85200.0
2007-01-10 11:30:00,28.31,28.33,28.31,28.32,75200.0,15.6712,15.6822,15.6712,15.6767,75200.0
2007-01-10 11:40:00,28.33,28.33,28.32,28.32,57800.0,15.6822,15.6822,15.6767,15.6767,57800.0
2007-01-10 11:50:00,28.33,28.33,28.31,28.31,60400.0,15.6822,15.6822,15.6712,15.6712,60400.0
2007-01-10 12:00:00,28.31,28.32,28.29,28.3,109000.0,15.6712,15.6767,15.6601,15.6656,109000.0
2007-01-10 12:10:00,28.3,28.32,28.28,28.31,54400.0,15.6656,15.6767,15.6546,15.6712,54400.0
2007-01-10 12:20:00,28.32,28.32,28.3,28.3,54200.0,15.6767,15.6767,15.6656,15.6656,54200.0
2007-01-10 12:30:00,28.3,28.31,28.28,28.31,75200.0,15.6656,15.6712,15.6546,15.6712,75200.0
2007-01-10 12:40:00,28.31,28.34,28.31,28.34,78400.0,15.6712,15.6878,15.6712,15.6878,78400.0
2007-01-10 12:50:00,28.34,28.38,28.34,28.38,77200.0,15.6878,15.7099,15.6878,15.7099,77200.0
2007-01-10 13:00:00,28.38,28.44,28.37,28.44,85400.0,15.7099,15.7431,15.7044,15.7431,85400.0
2007-01-10 13:10:00,28.43,28.45,28.43,28.44,54400.0,15.7376,15.7487,15.7376,15.7431,54400.0
2007-01-10 13:20:00,28.45,28.45,28.42,28.43,57400.0,15.7487,15.7487,15.732,15.7376,57400.0
2007-01-10 13:30:00,28.43,28.43,28.4,28.41,59200.0,15.7376,15.7376,15.721,15.7265,59200.0
2007-01-10 13:40:00,28.41,28.45,28.41,28.42,68600.0,15.7265,15.7487,15.7265,15.732,68600.0
2007-01-10 13:50:00,28.43,28.43,28.39,28.39,67400.0,15.7376,15.7376,15.7154,15.7154,67400.0
2007-01-10 14:00:00,28.4,28.42,28.39,28.39,61800.0,15.721,15.732,15.7154,15.7154,61800.0
2007-01-10 14:10:00,28.39,28.41,28.39,28.4,96600.0,15.7154,15.7265,15.7154,15.721,96600.0
2007-01-10 14:20:00,28.4,28.4,28.37,28.39,89800.0,15.721,15.721,15.7044,15.7154,89800.0
2007-01-10 14:30:00,28.39,28.39,28.37,28.38,60600.0,15.7154,15.7154,15.7044,15.7099,60600.0
2007-01-10 14:40:00,28.38,28.41,28.38,28.41,54000.0,15.7099,15.7265,15.7099,15.7265,54000.0
2007-01-10 14:50:00,28.41,28.41,28.39,28.4,118600.0,15.7265,15.7265,15.7154,15.721,118600.0
2007-01-10 15:00:00,28.4,28.41,28.39,28.39,173600.0,15.721,15.7265,15.7154,15.7154,173600.0
2007-01-10 15:10:00,28.39,28.39,28.38,28.38,193400.0,15.7154,15.7154,15.7099,15.7099,193400.0
2007-01-10 15:20:00,28.38,28.39,28.38,28.38,90800.0,15.7099,15.7154,15.7099,15.7099,90800.0
2007-01-10 15:30:00,28.38,28.39,28.38,28.38,150400.0,15.7099,15.7154,15.7099,15.7099,150400.0
2007-01-10 15:40:00,28.38,28.39,28.38,28.38,89800.0,15.7099,15.7154,15.7099,15.7099,89800.0
2007-01-10 15:50:00,28.38,28.39,28.36,28.38,221800.0,15.7099,15.7154,15.6988,15.7099,221800.0
2007-01-11 09:30:00,28.36,28.43,28.32,28.35,174400.0,15.6988,15.7376,15.6767,15.6933,174400.0
2007-01-11 09:40:00,28.36,28.44,28.33,28.43,116400.0,15.6988,15.7431,15.6822,15.7376,116400.0
2007-01-11 09:50:00,28.42,28.5,28.42,28.49,154400.0,15.732,15.7763,15.732,15.7708,154400.0
2007-01-11 10:00:00,28.49,28.49,28.39,28.42,84200.0,15.7708,15.7708,15.7154,15.732,84200.0
2007-01-11 10:10:00,28.43,28.48,28.42,28.45,44200.0,15.7376,15.7653,15.732,15.7487,44200.0
2007-01-11 10:20:00,28.44,28.45,28.43,28.45,24200.0,15.7431,15.7487,15.7376,15.7487,24200.0
2007-01-11 10:30:00,28.45,28.45,28.43,28.45,67000.0,15.7487,15.7487,15.7376,15.7487,67000.0
2007-01-11 10:40:00,28.45,28.45,28.43,28.43,49600.0,15.7487,15.7487,15.7376,15.7376,49600.0
2007-01-11 10:50:00,28.43,28.49,28.43,28.48,40400.0,15.7376,15.7708,15.7376,15.7653,40400.0
2007-01-11 11:00:00,28.48,28.5,28.48,28.49,43400.0,15.7653,15.7763,15.7653,15.7708,43400.0
2007-01-11 11:10:00,28.48,28.5,28.47,28.49,56600.0,15.7653,15.7763,15.7597,15.7708,56600.0
2007-01-11 11:20:00,28.49,28.5,28.48,28.48,20800.0,15.7708,15.7763,15.7653,15.7653,20800.0
2007-01-11 11:30:00,28.48,28.49,28.47,28.49,45200.0,15.7653,15.7708,15.7597,15.7708,45200.0
2007-01-11 11:40:00,28.49,28.55,28.49,28.52,75200.0,15.7708,15.804,15.7708,15.7874,75200.0
2007-01-11 11:50:00,28.52,28.57,28.5,28.57,71200.0,15.7874,15.8151,15.7763,15.8151,71200.0
2007-01-11 12:00:00,28.57,28.6,28.55,28.59,80400.0,15.8151,15.8317,15.804,15.8262,80400.0
2007-01-11 12:10:00,28.59,28.64,28.59,28.63,106600.0,15.8262,15.8538,15.8262,15.8483,106600.0
2007-01-11 12:20:00,28.63,28.65,28.63,28.64,30600.0,15.8483,15.8594,15.8483,15.8538,30600.0
2007-01-11 12:30:00,28.63,28.65,28.63,28.64,77400.0,15.8483,15.8594,15.8483,15.8538,77400.0
2007-01-11 12:40:00,28.64,28.64,28.61,28.61,32000.0,15.8538,15.8538,15.8372,15.8372,32000.0
2007-01-11 12:50:00,28.61,28.67,28.61,28.66,63400.0,15.8372,15.8704,15.8372,15.8649,63400.0
2007-01-11 13:00:00,28.65,28.71,28.65,28.71,103000.0,15.8594,15.8926,15.8594,15.8926,103000.0
2007-01-11 13:10:00,28.7,28.7,28.67,28.67,56400.0,15.887,15.887,15.8704,15.8704,56400.0
2007-01-11 13:20:00,28.67,28.72,28.67,28.72,65000.0,15.8704,15.8981,15.8704,15.8981,65000.0
2007-01-11 13:30:00,28.72,28.74,28.69,28.74,90600.0,15.8981,15.9092,15.8815,15.9092,90600.0
2007-01-11 13:40:00,28.74,28.75,28.73,28.74,110400.0,15.9092,15.9147,15.9037,15.9092,110400.0
2007-01-11 13:50:00,28.73,28.73,28.7,28.71,67800.0,15.9037,15.9037,15.887,15.8926,67800.0
2007-01-11 14:00:00,28.71,28.73,28.65,28.71,69600.0,15.8926,15.9037,15.8594,15.8926,69600.0
2007-01-11 14:10:00,28.71,28.72,28.69,28.71,68200.0,15.8926,15.8981,15.8815,15.8926,68200.0
2007-01-11 14:20:00,28.72,28.74,28.7,28.73,78200.0,15.8981,15.9092,15.887,15.9037,78200.0
2007-01-11 14:30:00,28.74,28.75,28.73,28.75,150800.0,15.9092,15.9147,15.9037,15.9147,150800.0
2007-01-11 14:40:00,28.75,28.77,28.75,28.77,44400.0,15.9147,15.9258,15.9147,15.9258,44400.0
2007-01-11 14:50:00,28.75,28.76,28.75,28.75,36200.0,15.9147,15.9203,15.9147,15.9147,36200.0
2007-01-11 15:00:00,28.75,28.76,28.74,28.75,72600.0,15.9147,15.9203,15.9092,15.9147,72600.0
2007-01-11 15:10:00,28.75,28.76,28.75,28.76,68600.0,15.9147,15.9203,15.9147,15.9203,68600.0
2007-01-11 15:20:00,28.76,28.77,28.72,28.75,116800.0,15.9203,15.9258,15.8981,15.9147,116800.0
2007-01-11 15:30:00,28.75,28.75,28.68,28.69,126800.0,15.9147,15.9147,15.876,15.8815,126800.0
2007-01-11 15:40:00,28.69,28.71,28.66,28.66,193000.0,15.8815,15.8926,15.8649,15.8649,193000.0
2007-01-11 15:50:00,28.66,28.69,28.64,28.69,205600.0,15.8649,15.8815,15.8538,15.8815,205600.0
2007-01-12 09:30:00,28.68,28.72,28.61,28.71,156800.0,15.876,15.8981,15.8372,15.8926,156800.0
2007-01-12 09:40:00,28.71,28.73,28.64,28.66,98000.0,15.8926,15.9037,15.8538,15.8649,98000.0
2007-01-12 09:50:00,28.66,28.67,28.56,28.66,83400.0,15.8649,15.8704,15.8095,15.8649,83400.0
2007-01-12 10:00:00,28.66,28.66,28.61,28.63,65200.0,15.8649,15.8649,15.8372,15.8483,65200.0
2007-01-12 10:10:00,28.63,28.64,28.62,28.63,78200.0,15.8483,15.8538,15.8428,15.8483,78200.0
2007-01-12 10:20:00,28.63,28.68,28.61,28.62,159200.0,15.8483,15.876,15.8372,15.8428,159200.0
2007-01-12 10:30:00,28.62,28.63,28.61,28.61,50000.0,15.8428,15.8483,15.8372,15.8372,50000.0
2007-01-12 10:40:00,28.61,28.64,28.59,28.59,117800.0,15.8372,15.8538,15.8262,15.8262,117800.0
2007-01-12 10:50:00,28.58,28.59,28.5,28.54,86200.0,15.8206,15.8262,15.7763,15.7985,86200.0
2007-01-12 11:00:00,28.54,28.58,28.53,28.58,67000.0,15.7985,15.8206,15.7929,15.8206,67000.0
2007-01-12 11:10:00,28.58,28.6,28.57,28.57,56000.0,15.8206,15.8317,15.8151,15.8151,56000.0
2007-01-12 11:20:00,28.57,28.59,28.56,28.59,66600.0,15.8151,15.8262,15.8095,15.8262,66600.0
2007-01-12 11:30:00,28.59,28.64,28.58,28.61,95600.0,15.8262,15.8538,15.8206,15.8372,95600.0
2007-01-12 11:40:00,28.61,28.65,28.61,28.61,60600.0,15.8372,15.8594,15.8372,15.8372,60600.0
2007-01-12 11:50:00,28.61,28.67,28.61,28.64,100600.0,15.8372,15.8704,15.8372,15.8538,100600.0
2007-01-12 12:00:00,28.64,28.66,28.63,28.63,45400.0,15.8538,15.8649,15.8483,15.8483,45400.0
2007-01-12 12:10:00,28.63,28.63,28.56,28.58,92800.0,15.8483,15.8483,15.8095,15.8206,92800.0
2007-01-12 12:20:00,28.58,28.61,28.57,28.61,97800.0,15.8206,15.8372,15.8151,15.8372,97800.0
2007-01-12 12:30:00,28.61,28.61,28.57,28.58,47600.0,15.8372,15.8372,15.8151,15.8206,47600.0
2007-01-12 12:40:00,28.58,28.58,28.57,28.57,57800.0,15.8206,15.8206,15.8151,15.8151,57800.0
2007-01-12 12:50:00,28.57,28.57,28.55,28.57,71600.0,15.8151,15.8151,15.804,15.8151,71600.0
2007-01-12 13:00:00,28.57,28.59,28.57,28.58,56000.0,15.8151,15.8262,15.8151,15.8206,56000.0
2007-01-12 13:10:00,28.58,28.59,28.57,28.57,31200.0,15.8206,15.8262,15.8151,15.8151,31200.0
2007-01-12 13:20:00,28.57,28.58,28.55,28.55,76800.0,15.8151,15.8206,15.804,15.804,76800.0
2007-01-12 13:30:00,28.55,28.56,28.55,28.55,40800.0,15.804,15.8095,15.804,15.804,40800.0
2007-01-12 13:40:00,28.55,28.56,28.55,28.55,43200.0,15.804,15.8095,15.804,15.804,43200.0
2007-01-12 13:50:00,28.56,28.56,28.54,28.54,57400.0,15.8095,15.8095,15.7985,15.7985,57400.0
2007-01-12 14:00:00,28.55,28.55,28.53,28.53,49200.0,15.804,15.804,15.7929,15.7929,49200.0
2007-01-12 14:10:00,28.54,28.54,28.48,28.48,64400.0,15.7985,15.7985,15.7653,15.7653,64400.0
2007-01-12 14:20:00,28.48,28.49,28.46,28.46,49200.0,15.7653,15.7708,15.7542,15.7542,49200.0
2007-01-12 14:30:00,28.46,28.46,28.44,28.44,94600.0,15.7542,15.7542,15.7431,15.7431,94600.0
2007-01-12 14:40:00,28.45,28.45,28.43,28.44,62200.0,15.7487,15.7487,15.7376,15.7431,62200.0
2007-01-12 14:50:00,28.43,28.46,28.43,28.45,87400.0,15.7376,15.7542,15.7376,15.7487,87400.0
2007-01-12 15:00:00,28.45,28.48,28.45,28.47,58600.0,15.7487,15.7653,15.7487,15.7597,58600.0
2007-01-12 15:10:00,28.48,28.5,28.47,28.49,61800.0,15.7653,15.7763,15.7597,15.7708,61800.0
2007-01-12 15:20:00,28.49,28.49,28.46,28.47,33400.0,15.7708,15.7708,15.7542,15.7597,33400.0
2007-01-12 15:30:00,28.46,28.47,28.43,28.44,73000.0,15.7542,15.7597,15.7376,15.7431,73000.0
2007-01-12 15:40:00,28.44,28.46,28.43,28.43,78000.0,15.7431,15.7542,15.7376,15.7376,78000.0
2007-01-12 15:50:00,28.44,28.45,28.42,28.45,125000.0,15.7431,15.7487,15.732,15.7487,125000.0
2007-01-16 09:30:00,28.4,28.42,28.39,28.4,75200.0,15.721,15.732,15.7154,15.721,75200.0
2007-01-16 09:40:00,28.39,28.44,28.36,28.36,93200.0,15.7154,15.7431,15.6988,15.6988,93200.0
2007-01-16 09:50:00,28.37,28.41,28.32,28.35,64000.0,15.7044,15.7265,15.6767,15.6933,64000.0
2007-01-16 10:00:00,28.35,28.36,28.18,28.18,291800.0,15.6933,15.6988,15.5992,15.5992,291800.0
2007-01-16 10:10:00,28.18,28.22,28.18,28.2,90400.0,15.5992,15.6213,15.5992,15.6103,90400.0
2007-01-16 10:20:00,28.2,28.2,28.18,28.18,105400.0,15.6103,15.6103,15.5992,15.5992,105400.0
2007-01-16 10:30:00,28.18,28.18,28.17,28.17,91400.0,15.5992,15.5992,15.5937,15.5937,91400.0
2007-01-16 10:40:00,28.17,28.17,28.17,28.17,53200.0,15.5937,15.5937,15.5937,15.5937,53200.0
2007-01-16 10:50:00,28.17,28.17,28.14,28.15,137800.0,15.5937,15.5937,15.5771,15.5826,137800.0
2007-01-16 11:00:00,28.15,28.18,28.14,28.18,73200.0,15.5826,15.5992,15.5771,15.5992,73200.0
2007-01-16 11:10:00,28.18,28.18,28.17,28.17,55000.0,15.5992,15.5992,15.5937,15.5937,55000.0
2007-01-16 11:20:00,28.18,28.18,28.12,28.12,83200.0,15.5992,15.5992,15.566,15.566,83200.0
2007-01-16 11:30:00,28.11,28.13,28.1,28.12,111000.0,15.5604,15.5715,15.5549,15.566,111000.0
2007-01-16 11:40:00,28.13,28.15,28.12,28.13,52600.0,15.5715,15.5826,15.566,15.5715,52600.0
2007-01-16 11:50:00,28.13,28.15,28.13,28.13,68800.0,15.5715,15.5826,15.5715,15.5715,68800.0
2007-01-16 12:00:00,28.13,28.15,28.06,28.08,164800.0,15.5715,15.5826,15.5328,15.5438,164800.0
2007-01-16 12:10:00,28.08,28.11,28.08,28.1,30800.0,15.5438,15.5604,15.5438,15.5549,30800.0
2007-01-16 12:20:00,28.09,28.11,28.08,28.11,29200.0,15.5494,15.5604,15.5438,15.5604,29200.0
2007-01-16 12:30:00,28.1,28.14,28.1,28.13,82800.0,15.5549,15.5771,15.5549,15.5715,82800.0
2007-01-16 12:40:00,28.13,28.13,28.09,28.1,41000.0,15.5715,15.5715,15.5494,15.5549,41000.0
2007-01-16 12:50:00,28.1,28.1,28.08,28.1,32800.0,15.5549,15.5549,15.5438,15.5549,32800.0
2007-01-16 13:00:00,28.09,28.13,28.09,28.13,61000.0,15.5494,15.5715,15.5494,15.5715,61000.0
2007-01-16 13:10:00,28.13,28.13,28.11,28.13,30000.0,15.5715,15.5715,15.5604,15.5715,30000.0
2007-01-16 13:20:00,28.13,28.15,28.13,28.15,21600.0,15.5715,15.5826,15.5715,15.5826,21600.0
2007-01-16 13:30:00,28.14,28.15,28.14,28.15,37400.0,15.5771,15.5826,15.5771,15.5826,37400.0
2007-01-16 13:40:00,28.15,28.16,28.14,28.15,55400.0,15.5826,15.5881,15.5771,15.5826,55400.0
2007-01-16 13:50:00,28.15,28.18,28.15,28.18,42200.0,15.5826,15.5992,15.5826,15.5992,42200.0
2007-01-16 14:00:00,28.18,28.19,28.18,28.19,23400.0,15.5992,15.6047,15.5992,15.6047,23400.0
2007-01-16 14:10:00,28.19,28.23,28.18,28.22,57200.0,15.6047,15.6269,15.5992,15.6213,57200.0
2007-01-16 14:20:00,28.22,28.23,28.22,28.22,40600.0,15.6213,15.6269,15.6213,15.6213,40600.0
2007-01-16 14:30:00,28.22,28.25,28.22,28.25,64400.0,15.6213,15.6379,15.6213,15.6379,64400.0
2007-01-16 14:40:00,28.26,28.26,28.25,28.25,33000.0,15.6435,15.6435,15.6379,15.6379,33000.0
2007-01-16 14:50:00,28.25,28.27,28.25,28.26,37600.0,15.6379,15.649,15.6379,15.6435,37600.0
2007-01-16 15:00:00,28.25,28.26,28.2,28.21,70600.0,15.6379,15.6435,15.6103,15.6158,70600.0
2007-01-16 15:10:00,28.21,28.23,28.21,28.23,42000.0,15.6158,15.6269,15.6158,15.6269,42000.0
2007-01-16 15:20:00,28.23,28.23,28.21,28.22,59400.0,15.6269,15.6269,15.6158,15.6213,59400.0
2007-01-16 15:30:00,28.23,28.23,28.22,28.22,53800.0,15.6269,15.6269,15.6213,15.6213,53800.0
2007-01-16 15:40:00,28.23,28.25,28.2,28.24,148800.0,15.6269,15.6379,15.6103,15.6324,148800.0
2007-01-16 15:50:00,28.24,28.31,28.23,28.27,343400.0,15.6324,15.6712,15.6269,15.649,343400.0
2007-01-17 09:30:00,28.44,28.44,28.3,28.33,134000.0,15.7431,15.7431,15.6656,15.6822,134000.0
2007-01-17 09:40:00,28.34,28.35,28.25,28.28,84600.0,15.6878,15.6933,15.6379,15.6546,84600.0
2007-01-17 09:50:00,28.28,28.31,28.25,28.25,44000.0,15.6546,15.6712,15.6379,15.6379,44000.0
2007-01-17 10:00:00,28.25,28.28,28.2,28.25,50200.0,15.6379,15.6546,15.6103,15.6379,50200.0
2007-01-17 10:10:00,28.26,28.29,28.21,28.23,42800.0,15.6435,15.6601,15.6158,15.6269,42800.0
2007-01-17 10:20:00,28.22,28.25,28.22,28.25,16600.0,15.6213,15.6379,15.6213,15.6379,16600.0
2007-01-17 10:30:00,28.25,28.27,28.25,28.27,27400.0,15.6379,15.649,15.6379,15.649,27400.0
2007-01-17 10:40:00,28.27,28.33,28.27,28.33,30200.0,15.649,15.6822,15.649,15.6822,30200.0
2007-01-17 10:50:00,28.33,28.33,28.26,28.28,42400.0,15.6822,15.6822,15.6435,15.6546,42400.0
2007-01-17 11:00:00,28.29,28.34,28.29,28.3,59200.0,15.6601,15.6878,15.6601,15.6656,59200.0
2007-01-17 11:10:00,28.29,28.29,28.24,28.25,43200.0,15.6601,15.6601,15.6324,15.6379,43200.0
2007-01-17 11:20:00,28.25,28.25,28.23,28.24,24400.0,15.6379,15.6379,15.6269,15.6324,24400.0
2007-01-17 11:30:00,28.24,28.25,28.23,28.24,24200.0,15.6324,15.6379,15.6269,15.6324,24200.0
2007-01-17 11:40:00,28.24,28.26,28.24,28.24,45400.0,15.6324,15.6435,15.6324,15.6324,45400.0
2007-01-17 11:50:00,28.24,28.27,28.24,28.27,86400.0,15.6324,15.649,15.6324,15.649,86400.0
2007-01-17 12:00:00,28.27,28.3,28.27,28.29,60800.0,15.649,15.6656,15.649,15.6601,60800.0
2007-01-17 12:10:00,28.29,28.33,28.29,28.31,130200.0,15.6601,15.6822,15.6601,15.6712,130200.0
2007-01-17 12:20:00,28.31,28.31,28.3,28.31,34800.0,15.6712,15.6712,15.6656,15.6712,34800.0
2007-01-17 12:30:00,28.31,28.32,28.3,28.32,30200.0,15.6712,15.6767,15.6656,15.6767,30200.0
2007-01-17 12:40:00,28.32,28.33,28.31,28.33,41000.0,15.6767,15.6822,15.6712,15.6822,41000.0
2007-01-17 12:50:00,28.33,28.34,28.29,28.29,49800.0,15.6822,15.6878,15.6601,15.6601,49800.0
2007-01-17 13:00:00,28.3,28.3,28.28,28.28,36600.0,15.6656,15.6656,15.6546,15.6546,36600.0
2007-01-17 13:10:00,28.28,28.29,28.28,28.29,26600.0,15.6546,15.6601,15.6546,15.6601,26600.0
2007-01-17 13:20:00,28.29,28.29,28.26,28.27,40600.0,15.6601,15.6601,15.6435,15.649,40600.0
2007-01-17 13:30:00,28.27,28.28,28.26,28.28,38400.0,15.649,15.6546,15.6435,15.6546,38400.0
2007-01-17 13:40:00,28.28,28.3,28.28,28.3,30400.0,15.6546,15.6656,15.6546,15.6656,30400.0
2007-01-17 13:50:00,28.3,28.3,28.28,28.29,35200.0,15.6656,15.6656,15.6546,15.6601,35200.0
2007-01-17 14:00:00,28.29,28.32,28.29,28.3,64800.0,15.6601,15.6767,15.6601,15.6656,64800.0
2007-01-17 14:10:00,28.3,28.3,28.25,28.25,38800.0,15.6656,15.6656,15.6379,15.6379,38800.0
2007-01-17 14:20:00,28.25,28.26,28.23,28.26,57800.0,15.6379,15.6435,15.6269,15.6435,57800.0
2007-01-17 14:30:00,28.26,28.26,28.25,28.25,69600.0,15.6435,15.6435,15.6379,15.6379,69600.0
2007-01-17 14:40:00,28.25,28.28,28.25,28.28,51600.0,15.6379,15.6546,15.6379,15.6546,51600.0
2007-01-17 14:50:00,28.28,28.29,28.26,28.29,69000.0,15.6546,15.6601,15.6435,15.6601,69000.0
2007-01-17 15:00:00,28.29,28.31,28.28,28.3,104800.0,15.6601,15.6712,15.6546,15.6656,104800.0
2007-01-17 15:10:00,28.3,28.31,28.28,28.29,73000.0,15.6656,15.6712,15.6546,15.6601,73000.0
2007-01-17 15:20:00,28.29,28.33,28.29,28.32,102400.0,15.6601,15.6822,15.6601,15.6767,102400.0
2007-01-17 15:30:00,28.32,28.34,28.31,28.31,115000.0,15.6767,15.6878,15.6712,15.6712,115000.0
2007-01-17 15:40:00,28.31,28.31,28.28,28.28,87000.0,15.6712,15.6712,15.6546,15.6546,87000.0
2007-01-17 15:50:00,28.28,28.31,28.28,28.31,137600.0,15.6546,15.6712,15.6546,15.6712,137600.0
2007-01-18 09:30:00,28.7,28.7,28.04,28.18,166200.0,15.887,15.887,15.5217,15.5992,166200.0
2007-01-18 09:40:00,28.18,28.21,28.15,28.16,54600.0,15.5992,15.6158,15.5826,15.5881,54600.0
2007-01-18 09:50:00,28.14,28.21,28.14,28.17,123400.0,15.5771,15.6158,15.5771,15.5937,123400.0
2007-01-18 10:00:00,28.17,28.17,28.13,28.16,37400.0,15.5937,15.5937,15.5715,15.5881,37400.0
2007-01-18 10:10:00,28.17,28.17,28.15,28.16,42200.0,15.5937,15.5937,15.5826,15.5881,42200.0
2007-01-18 10:20:00,28.16,28.18,28.15,28.16,29400.0,15.5881,15.5992,15.5826,15.5881,29400.0
2007-01-18 10:30:00,28.16,28.2,28.15,28.2,46800.0,15.5881,15.6103,15.5826,15.6103,46800.0
2007-01-18 10:40:00,28.2,28.31,28.2,28.31,75600.0,15.6103,15.6712,15.6103,15.6712,75600.0
2007-01-18 10:50:00,28.31,28.31,28.25,28.25,168600.0,15.6712,15.6712,15.6379,15.6379,168600.0
2007-01-18 11:00:00,28.25,28.3,28.25,28.27,85600.0,15.6379,15.6656,15.6379,15.649,85600.0
2007-01-18 11:10:00,28.27,28.3,28.27,28.29,70600.0,15.649,15.6656,15.649,15.6601,70600.0
2007-01-18 11:20:00,28.29,28.29,28.26,28.26,110200.0,15.6601,15.6601,15.6435,15.6435,110200.0
2007-01-18 11:30:00,28.27,28.28,28.26,28.27,33000.0,15.649,15.6546,15.6435,15.649,33000.0
2007-01-18 11:40:00,28.27,28.28,28.25,28.27,54200.0,15.649,15.6546,15.6379,15.649,54200.0
2007-01-18 11:50:00,28.26,28.28,28.24,28.25,108400.0,15.6435,15.6546,15.6324,15.6379,108400.0
2007-01-18 12:00:00,28.26,28.28,28.25,28.25,55000.0,15.6435,15.6546,15.6379,15.6379,55000.0
2007-01-18 12:10:00,28.25,28.26,28.24,28.25,63600.0,15.6379,15.6435,15.6324,15.6379,63600.0
2007-01-18 12:20:00,28.25,28.25,28.24,28.25,77600.0,15.6379,15.6379,15.6324,15.6379,77600.0
2007-01-18 12:30:00,28.25,28.27,28.25,28.25,81200.0,15.6379,15.649,15.6379,15.6379,81200.0
2007-01-18 12:40:00,28.25,28.27,28.25,28.27,107800.0,15.6379,15.649,15.6379,15.649,107800.0
2007-01-18 12:50:00,28.27,28.27,28.25,28.25,25600.0,15.649,15.649,15.6379,15.6379,25600.0
2007-01-18 13:00:00,28.25,28.27,28.25,28.26,87600.0,15.6379,15.649,15.6379,15.6435,87600.0
2007-01-18 13:10:00,28.26,28.27,28.25,28.26,67000.0,15.6435,15.649,15.6379,15.6435,67000.0
2007-01-18 13:20:00,28.25,28.28,28.25,28.28,65200.0,15.6379,15.6546,15.6379,15.6546,65200.0
2007-01-18 13:30:00,28.28,28.29,28.27,28.29,75000.0,15.6546,15.6601,15.649,15.6601,75000.0
2007-01-18 13:40:00,28.28,28.3,28.27,28.29,58400.0,15.6546,15.6656,15.649,15.6601,58400.0
2007-01-18 13:50:00,28.29,28.29,28.24,28.25,33400.0,15.6601,15.6601,15.6324,15.6379,33400.0
2007-01-18 14:00:00,28.25,28.27,28.24,28.25,78600.0,15.6379,15.649,15.6324,15.6379,78600.0
2007-01-18 14:10:00,28.25,28.28,28.25,28.27,42400.0,15.6379,15.6546,15.6379,15.649,42400.0
2007-01-18 14:20:00,28.27,28.27,28.25,28.25,43000.0,15.649,15.649,15.6379,15.6379,43000.0
2007-01-18 14:30:00,28.25,28.25,28.24,28.24,46600.0,15.6379,15.6379,15.6324,15.6324,46600.0
2007-01-18 14:40:00,28.25,28.25,28.24,28.25,46000.0,15.6379,15.6379,15.6324,15.6379,46000.0
2007-01-18 14:50:00,28.25,28.25,28.23,28.25,72200.0,15.6379,15.6379,15.6269,15.6379,72200.0
2007-01-18 15:00:00,28.25,28.26,28.24,28.25,76600.0,15.6379,15.6435,15.6324,15.6379,76600.0
2007-01-18 15:10:00,28.25,28.26,28.23,28.25,86200.0,15.6379,15.6435,15.6269,15.6379,86200.0
2007-01-18 15:20:00,28.25,28.25,28.23,28.25,102800.0,15.6379,15.6379,15.6269,15.6379,102800.0
2007-01-18 15:30:00,28.25,28.26,28.25,28.26,54600.0,15.6379,15.6435,15.6379,15.6435,54600.0
2007-01-18 15:40:00,28.26,28.26,28.24,28.25,95400.0,15.6435,15.6435,15.6324,15.6379,95400.0
2007-01-18 15:50:00,28.25,28.26,28.24,28.25,352000.0,15.6379,15.6435,15.6324,15.6379,352000.0
2007-01-19 09:30:00,28.25,28.27,28.16,28.21,371600.0,15.6379,15.649,15.5881,15.6158,371600.0
2007-01-19 09:40:00,28.2,28.27,28.2,28.24,104000.0,15.6103,15.649,15.6103,15.6324,104000.0
2007-01-19 09:50:00,28.24,28.26,28.21,28.25,64000.0,15.6324,15.6435,15.6158,15.6379,64000.0
2007-01-19 10:00:00,28.24,28.25,28.24,28.25,98600.0,15.6324,15.6379,15.6324,15.6379,98600.0
2007-01-19 10:10:00,28.25,28.26,28.24,28.25,55400.0,15.6379,15.6435,15.6324,15.6379,55400.0
2007-01-19 10:20:00,28.25,28.26,28.24,28.25,57600.0,15.6379,15.6435,15.6324,15.6379,57600.0
2007-01-19 10:30:00,28.26,28.28,28.24,28.26,28400.0,15.6435,15.6546,15.6324,15.6435,28400.0
2007-01-19 10:40:00,28.26,28.3,28.25,28.29,45200.0,15.6435,15.6656,15.6379,15.6601,45200.0
2007-01-19 10:50:00,28.28,28.32,28.28,28.29,45600.0,15.6546,15.6767,15.6546,15.6601,45600.0
2007-01-19 11:00:00,28.29,28.31,28.28,28.28,41000.0,15.6601,15.6712,15.6546,15.6546,41000.0
2007-01-19 11:10:00,28.29,28.29,28.25,28.25,33000.0,15.6601,15.6601,15.6379,15.6379,33000.0
2007-01-19 11:20:00,28.25,28.25,28.24,28.25,219200.0,15.6379,15.6379,15.6324,15.6379,219200.0
2007-01-19 11:30:00,28.25,28.27,28.24,28.25,51400.0,15.6379,15.649,15.6324,15.6379,51400.0
2007-01-19 11:40:00,28.25,28.27,28.25,28.27,32800.0,15.6379,15.649,15.6379,15.649,32800.0
2007-01-19 11:50:00,28.27,28.27,28.25,28.25,37600.0,15.649,15.649,15.6379,15.6379,37600.0
2007-01-19 12:00:00,28.25,28.27,28.25,28.25,45000.0,15.6379,15.649,15.6379,15.6379,45000.0
2007-01-19 12:10:00,28.25,28.26,28.25,28.25,54000.0,15.6379,15.6435,15.6379,15.6379,54000.0
2007-01-19 12:20:00,28.25,28.26,28.25,28.26,36200.0,15.6379,15.6435,15.6379,15.6435,36200.0
2007-01-19 12:30:00,28.25,28.29,28.25,28.28,53800.0,15.6379,15.6601,15.6379,15.6546,53800.0
2007-01-19 12:40:00,28.28,28.3,28.28,28.29,17200.0,15.6546,15.6656,15.6546,15.6601,17200.0
2007-01-19 12:50:00,28.3,28.3,28.28,28.28,22000.0,15.6656,15.6656,15.6546,15.6546,22000.0
2007-01-19 13:00:00,28.28,28.29,28.28,28.29,41600.0,15.6546,15.6601,15.6546,15.6601,41600.0
2007-01-19 13:10:00,28.29,28.31,28.29,28.31,62000.0,15.6601,15.6712,15.6601,15.6712,62000.0
2007-01-19 13:20:00,28.3,28.31,28.3,28.3,41400.0,15.6656,15.6712,15.6656,15.6656,41400.0
2007-01-19 13:30:00,28.31,28.33,28.3,28.31,47400.0,15.6712,15.6822,15.6656,15.6712,47400.0
2007-01-19 13:40:00,28.31,28.35,28.31,28.34,30800.0,15.6712,15.6933,15.6712,15.6878,30800.0
2007-01-19 13:50:00,28.34,28.35,28.32,28.34,18400.0,15.6878,15.6933,15.6767,15.6878,18400.0
2007-01-19 14:00:00,28.34,28.35,28.33,28.34,12400.0,15.6878,15.6933,15.6822,15.6878,12400.0
2007-01-19 14:10:00,28.33,28.36,28.33,28.35,35200.0,15.6822,15.6988,15.6822,15.6933,35200.0
2007-01-19 14:20:00,28.35,28.36,28.34,28.34,18400.0,15.6933,15.6988,15.6878,15.6878,18400.0
2007-01-19 14:30:00,28.34,28.35,28.33,28.33,17800.0,15.6878,15.6933,15.6822,15.6822,17800.0
2007-01-19 14:40:00,28.32,28.34,28.31,28.34,14800.0,15.6767,15.6878,15.6712,15.6878,14800.0
2007-01-19 14:50:00,28.33,28.35,28.33,28.35,22800.0,15.6822,15.6933,15.6822,15.6933,22800.0
2007-01-19 15:00:00,28.35,28.36,28.33,28.35,36400.0,15.6933,15.6988,15.6822,15.6933,36400.0
2007-01-19 15:10:00,28.35,28.36,28.33,28.34,45200.0,15.6933,15.6988,15.6822,15.6878,45200.0
2007-01-19 15:20:00,28.34,28.35,28.31,28.31,48000.0,15.6878,15.6933,15.6712,15.6712,48000.0
2007-01-19 15:30:00,28.31,28.33,28.29,28.32,44800.0,15.6712,15.6822,15.6601,15.6767,44800.0
2007-01-19 15:40:00,28.32,28.32,28.28,28.3,62000.0,15.6767,15.6767,15.6546,15.6656,62000.0
2007-01-19 15:50:00,28.3,28.31,28.29,28.3,77000.0,15.6656,15.6712,15.6601,15.6656,77000.0
2007-01-22 09:30:00,28.25,28.37,28.2,28.35,90800.0,15.6379,15.7044,15.6103,15.6933,90800.0
2007-01-22 09:40:00,28.35,28.4,28.35,28.38,48000.0,15.6933,15.721,15.6933,15.7099,48000.0
2007-01-22 09:50:00,28.39,28.39,28.36,28.39,37000.0,15.7154,15.7154,15.6988,15.7154,37000.0
2007-01-22 10:00:00,28.39,28.43,28.38,28.41,57600.0,15.7154,15.7376,15.7099,15.7265,57600.0
2007-01-22 10:10:00,28.41,28.41,28.36,28.39,50600.0,15.7265,15.7265,15.6988,15.7154,50600.0
2007-01-22 10:20:00,28.39,28.41,28.38,28.4,61600.0,15.7154,15.7265,15.7099,15.721,61600.0
2007-01-22 10:30:00,28.4,28.4,28.34,28.34,64000.0,15.721,15.721,15.6878,15.6878,64000.0
2007-01-22 10:40:00,28.35,28.36,28.33,28.36,83400.0,15.6933,15.6988,15.6822,15.6988,83400.0
2007-01-22 10:50:00,28.36,28.42,28.36,28.42,58200.0,15.6988,15.732,15.6988,15.732,58200.0
2007-01-22 11:00:00,28.42,28.45,28.41,28.45,86400.0,15.732,15.7487,15.7265,15.7487,86400.0
2007-01-22 11:10:00,28.45,28.48,28.45,28.48,35000.0,15.7487,15.7653,15.7487,15.7653,35000.0
2007-01-22 11:20:00,28.48,28.49,28.47,28.48,42400.0,15.7653,15.7708,15.7597,15.7653,42400.0
2007-01-22 11:30:00,28.47,28.5,28.46,28.47,53600.0,15.7597,15.7763,15.7542,15.7597,53600.0
2007-01-22 11:40:00,28.47,28.49,28.46,28.49,34600.0,15.7597,15.7708,15.7542,15.7708,34600.0
2007-01-22 11:50:00,28.49,28.5,28.46,28.46,51800.0,15.7708,15.7763,15.7542,15.7542,51800.0
2007-01-22 12:00:00,28.46,28.5,28.45,28.5,49200.0,15.7542,15.7763,15.7487,15.7763,49200.0
2007-01-22 12:10:00,28.5,28.5,28.48,28.49,43200.0,15.7763,15.7763,15.7653,15.7708,43200.0
2007-01-22 12:20:00,28.49,28.5,28.49,28.5,23800.0,15.7708,15.7763,15.7708,15.7763,23800.0
2007-01-22 12:30:00,28.5,28.5,28.48,28.48,45000.0,15.7763,15.7763,15.7653,15.7653,45000.0
2007-01-22 12:40:00,28.48,28.48,28.44,28.45,47200.0,15.7653,15.7653,15.7431,15.7487,47200.0
2007-01-22 12:50:00,28.45,28.46,28.44,28.46,21600.0,15.7487,15.7542,15.7431,15.7542,21600.0
2007-01-22 13:00:00,28.46,28.5,28.45,28.49,60200.0,15.7542,15.7763,15.7487,15.7708,60200.0
2007-01-22 13:10:00,28.5,28.53,28.5,28.52,81600.0,15.7763,15.7929,15.7763,15.7874,81600.0
2007-01-22 13:20:00,28.52,28.52,28.5,28.52,63400.0,15.7874,15.7874,15.7763,15.7874,63400.0
2007-01-22 13:30:00,28.52,28.52,28.5,28.51,41400.0,15.7874,15.7874,15.7763,15.7819,41400.0
2007-01-22 13:40:00,28.51,28.53,28.5,28.51,30400.0,15.7819,15.7929,15.7763,15.7819,30400.0
2007-01-22 13:50:00,28.51,28.53,28.5,28.52,43400.0,15.7819,15.7929,15.7763,15.7874,43400.0
2007-01-22 14:00:00,28.52,28.56,28.52,28.55,40200.0,15.7874,15.8095,15.7874,15.804,40200.0
2007-01-22 14:10:00,28.55,28.55,28.54,28.55,44800.0,15.804,15.804,15.7985,15.804,44800.0
2007-01-22 14:20:00,28.55,28.55,28.54,28.55,38600.0,15.804,15.804,15.7985,15.804,38600.0
2007-01-22 14:30:00,28.55,28.56,28.52,28.53,83600.0,15.804,15.8095,15.7874,15.7929,83600.0
2007-01-22 14:40:00,28.52,28.52,28.52,28.52,38400.0,15.7874,15.7874,15.7874,15.7874,38400.0
2007-01-22 14:50:00,28.52,28.52,28.49,28.5,60600.0,15.7874,15.7874,15.7708,15.7763,60600.0
2007-01-22 15:00:00,28.49,28.49,28.46,28.46,39200.0,15.7708,15.7708,15.7542,15.7542,39200.0
2007-01-22 15:10:00,28.47,28.49,28.45,28.46,50000.0,15.7597,15.7708,15.7487,15.7542,50000.0
2007-01-22 15:20:00,28.46,28.46,28.43,28.43,57800.0,15.7542,15.7542,15.7376,15.7376,57800.0
2007-01-22 15:30:00,28.43,28.45,28.43,28.44,46800.0,15.7376,15.7487,15.7376,15.7431,46800.0
2007-01-22 15:40:00,28.44,28.46,28.43,28.45,44400.0,15.7431,15.7542,15.7376,15.7487,44400.0
2007-01-22 15:50:00,28.45,28.46,28.39,28.41,80000.0,15.7487,15.7542,15.7154,15.7265,80000.0
2007-01-23 09:30:00,28.32,28.4,28.23,28.27,641400.0,15.6767,15.721,15.6269,15.649,641400.0
2007-01-23 09:40:00,28.27,28.3,28.2,28.21,329400.0,15.649,15.6656,15.6103,15.6158,329400.0
2007-01-23 09:50:00,28.21,28.21,28.17,28.17,72000.0,15.6158,15.6158,15.5937,15.5937,72000.0
2007-01-23 10:00:00,28.18,28.22,28.18,28.2,69200.0,15.5992,15.6213,15.5992,15.6103,69200.0
2007-01-23 10:10:00,28.2,28.22,28.17,28.22,65000.0,15.6103,15.6213,15.5937,15.6213,65000.0
2007-01-23 10:20:00,28.22,28.22,28.18,28.2,69400.0,15.6213,15.6213,15.5992,15.6103,69400.0
2007-01-23 10:30:00,28.2,28.21,28.14,28.21,187400.0,15.6103,15.6158,15.5771,15.6158,187400.0
2007-01-23 10:40:00,28.21,28.23,28.2,28.2,45200.0,15.6158,15.6269,15.6103,15.6103,45200.0
2007-01-23 10:50:00,28.2,28.22,28.18,28.18,209600.0,15.6103,15.6213,15.5992,15.5992,209600.0
2007-01-23 11:00:00,28.18,28.25,28.18,28.24,60000.0,15.5992,15.6379,15.5992,15.6324,60000.0
2007-01-23 11:10:00,28.24,28.31,28.24,28.25,62600.0,15.6324,15.6712,15.6324,15.6379,62600.0
2007-01-23 11:20:00,28.26,28.3,28.25,28.3,69600.0,15.6435,15.6656,15.6379,15.6656,69600.0
2007-01-23 11:30:00,28.3,28.3,28.28,28.28,23400.0,15.6656,15.6656,15.6546,15.6546,23400.0
2007-01-23 11:40:00,28.28,28.29,28.27,28.27,22200.0,15.6546,15.6601,15.649,15.649,22200.0
2007-01-23 11:50:00,28.27,28.29,28.27,28.27,68000.0,15.649,15.6601,15.649,15.649,68000.0
2007-01-23 12:00:00,28.28,28.28,28.25,28.28,157400.0,15.6546,15.6546,15.6379,15.6546,157400.0
2007-01-23 12:10:00,28.26,28.32,28.26,28.3,68400.0,15.6435,15.6767,15.6435,15.6656,68400.0
2007-01-23 12:20:00,28.31,28.32,28.28,28.3,64400.0,15.6712,15.6767,15.6546,15.6656,64400.0
2007-01-23 12:30:00,28.3,28.34,28.29,28.33,69800.0,15.6656,15.6878,15.6601,15.6822,69800.0
2007-01-23 12:40:00,28.33,28.36,28.32,28.36,48400.0,15.6822,15.6988,15.6767,15.6988,48400.0
2007-01-23 12:50:00,28.36,28.38,28.35,28.35,33400.0,15.6988,15.7099,15.6933,15.6933,33400.0
2007-01-23 13:00:00,28.36,28.36,28.34,28.35,28200.0,15.6988,15.6988,15.6878,15.6933,28200.0
2007-01-23 13:10:00,28.35,28.36,28.34,28.35,34600.0,15.6933,15.6988,15.6878,15.6933,34600.0
2007-01-23 13:20:00,28.35,28.35,28.32,28.32,23600.0,15.6933,15.6933,15.6767,15.6767,23600.0
2007-01-23 13:30:00,28.32,28.33,28.31,28.32,24000.0,15.6767,15.6822,15.6712,15.6767,24000.0
2007-01-23 13:40:00,28.33,28.34,28.3,28.33,49200.0,15.6822,15.6878,15.6656,15.6822,49200.0
2007-01-23 13:50:00,28.33,28.33,28.31,28.31,36200.0,15.6822,15.6822,15.6712,15.6712,36200.0
2007-01-23 14:00:00,28.31,28.32,28.29,28.3,89000.0,15.6712,15.6767,15.6601,15.6656,89000.0
2007-01-23 14:10:00,28.3,28.3,28.26,28.27,63400.0,15.6656,15.6656,15.6435,15.649,63400.0
2007-01-23 14:20:00,28.27,28.28,28.25,28.27,119600.0,15.649,15.6546,15.6379,15.649,119600.0
2007-01-23 14:30:00,28.26,28.28,28.24,28.25,105800.0,15.6435,15.6546,15.6324,15.6379,105800.0
2007-01-23 14:40:00,28.26,28.27,28.23,28.24,35600.0,15.6435,15.649,15.6269,15.6324,35600.0
2007-01-23 14:50:00,28.24,28.27,28.23,28.25,92400.0,15.6324,15.649,15.6269,15.6379,92400.0
2007-01-23 15:00:00,28.25,28.27,28.24,28.27,39000.0,15.6379,15.649,15.6324,15.649,39000.0
2007-01-23 15:10:00,28.27,28.28,28.25,28.25,115400.0,15.649,15.6546,15.6379,15.6379,115400.0
2007-01-23 15:20:00,28.25,28.25,28.25,28.25,47600.0,15.6379,15.6379,15.6379,15.6379,47600.0
2007-01-23 15:30:00,28.25,28.25,28.25,28.25,84400.0,15.6379,15.6379,15.6379,15.6379,84400.0
2007-01-23 15:40:00,28.25,28.27,28.24,28.27,76600.0,15.6379,15.649,15.6324,15.649,76600.0
2007-01-23 15:50:00,28.27,28.3,28.25,28.3,102400.0,15.649,15.6656,15.6379,15.6656,102400.0
2007-01-24 09:30:00,28.31,28.31,28.15,28.23,1030000.0,15.6712,15.6712,15.5826,15.6269,1030000.0
2007-01-24 09:40:00,28.24,28.27,28.24,28.25,45600.0,15.6324,15.649,15.6324,15.6379,45600.0
2007-01-24 09:50:00,28.25,28.28,28.25,28.27,64200.0,15.6379,15.6546,15.6379,15.649,64200.0
2007-01-24 10:00:00,28.27,28.29,28.25,28.29,100600.0,15.649,15.6601,15.6379,15.6601,100600.0
2007-01-24 10:10:00,28.29,28.31,28.25,28.29,59200.0,15.6601,15.6712,15.6379,15.6601,59200.0
2007-01-24 10:20:00,28.28,28.28,28.25,28.27,26400.0,15.6546,15.6546,15.6379,15.649,26400.0
2007-01-24 10:30:00,28.27,28.35,28.27,28.35,84400.0,15.649,15.6933,15.649,15.6933,84400.0
2007-01-24 10:40:00,28.35,28.38,28.34,28.38,38800.0,15.6933,15.7099,15.6878,15.7099,38800.0
2007-01-24 10:50:00,28.38,28.41,28.36,28.38,55800.0,15.7099,15.7265,15.6988,15.7099,55800.0
2007-01-24 11:00:00,28.38,28.4,28.36,28.36,70400.0,15.7099,15.721,15.6988,15.6988,70400.0
2007-01-24 11:10:00,28.36,28.36,28.34,28.34,29200.0,15.6988,15.6988,15.6878,15.6878,29200.0
2007-01-24 11:20:00,28.35,28.35,28.26,28.26,50800.0,15.6933,15.6933,15.6435,15.6435,50800.0
2007-01-24 11:30:00,28.26,28.26,28.25,28.25,36400.0,15.6435,15.6435,15.6379,15.6379,36400.0
2007-01-24 11:40:00,28.25,28.3,28.25,28.3,31000.0,15.6379,15.6656,15.6379,15.6656,31000.0
2007-01-24 11:50:00,28.3,28.3,28.28,28.28,35200.0,15.6656,15.6656,15.6546,15.6546,35200.0
2007-01-24 12:00:00,28.28,28.29,28.25,28.26,76000.0,15.6546,15.6601,15.6379,15.6435,76000.0
2007-01-24 12:10:00,28.26,28.26,28.25,28.25,30600.0,15.6435,15.6435,15.6379,15.6379,30600.0
2007-01-24 12:20:00,28.25,28.25,28.25,28.25,18600.0,15.6379,15.6379,15.6379,15.6379,18600.0
2007-01-24 12:30:00,28.25,28.25,28.2,28.2,34600.0,15.6379,15.6379,15.6103,15.6103,34600.0
2007-01-24 12:40:00,28.19,28.2,28.17,28.19,27400.0,15.6047,15.6103,15.5937,15.6047,27400.0
2007-01-24 12:50:00,28.2,28.23,28.19,28.23,131400.0,15.6103,15.6269,15.6047,15.6269,131400.0
2007-01-24 13:00:00,28.23,28.25,28.23,28.25,25000.0,15.6269,15.6379,15.6269,15.6379,25000.0
2007-01-24 13:10:00,28.25,28.25,28.24,28.25,32600.0,15.6379,15.6379,15.6324,15.6379,32600.0
2007-01-24 13:20:00,28.25,28.25,28.24,28.25,127400.0,15.6379,15.6379,15.6324,15.6379,127400.0
2007-01-24 13:30:00,28.25,28.25,28.24,28.25,40600.0,15.6379,15.6379,15.6324,15.6379,40600.0
2007-01-24 13:40:00,28.25,28.25,28.25,28.25,12400.0,15.6379,15.6379,15.6379,15.6379,12400.0
2007-01-24 13:50:00,28.25,28.3,28.25,28.25,69400.0,15.6379,15.6656,15.6379,15.6379,69400.0
2007-01-24 14:00:00,28.26,28.27,28.25,28.25,20600.0,15.6435,15.649,15.6379,15.6379,20600.0
2007-01-24 14:10:00,28.26,28.26,28.24,28.25,21000.0,15.6435,15.6435,15.6324,15.6379,21000.0
2007-01-24 14:20:00,28.24,28.25,28.22,28.24,16600.0,15.6324,15.6379,15.6213,15.6324,16600.0
2007-01-24 14:30:00,28.24,28.26,28.24,28.26,60600.0,15.6324,15.6435,15.6324,15.6435,60600.0
2007-01-24 14:40:00,28.25,28.27,28.24,28.25,32800.0,15.6379,15.649,15.6324,15.6379,32800.0
2007-01-24 14:50:00,28.24,28.25,28.24,28.24,16800.0,15.6324,15.6379,15.6324,15.6324,16800.0
2007-01-24 15:00:00,28.24,28.26,28.24,28.25,28600.0,15.6324,15.6435,15.6324,15.6379,28600.0
2007-01-24 15:10:00,28.25,28.26,28.24,28.25,25800.0,15.6379,15.6435,15.6324,15.6379,25800.0
2007-01-24 15:20:00,28.25,28.25,28.24,28.24,20200.0,15.6379,15.6379,15.6324,15.6324,20200.0
2007-01-24 15:30:00,28.25,28.26,28.24,28.25,50000.0,15.6379,15.6435,15.6324,15.6379,50000.0
2007-01-24 15:40:00,28.25,28.28,28.25,28.25,306200.0,15.6379,15.6546,15.6379,15.6379,306200.0
2007-01-24 15:50:00,28.25,28.27,28.24,28.25,260800.0,15.6379,15.649,15.6324,15.6379,260800.0
2007-01-25 09:30:00,28.48,28.5,28.4,28.47,206200.0,15.7653,15.7763,15.721,15.7597,206200.0
2007-01-25 09:40:00,28.46,28.5,28.42,28.42,71200.0,15.7542,15.7763,15.732,15.732,71200.0
2007-01-25 09:50:00,28.41,28.43,28.38,28.4,55400.0,15.7265,15.7376,15.7099,15.721,55400.0
2007-01-25 10:00:00,28.4,28.41,28.38,28.41,44200.0,15.721,15.7265,15.7099,15.7265,44200.0
2007-01-25 10:10:00,28.41,28.45,28.4,28.45,49200.0,15.7265,15.7487,15.721,15.7487,49200.0
2007-01-25 10:20:00,28.45,28.45,28.4,28.43,79200.0,15.7487,15.7487,15.721,15.7376,79200.0
2007-01-25 10:30:00,28.43,28.44,28.42,28.43,43400.0,15.7376,15.7431,15.732,15.7376,43400.0
2007-01-25 10:40:00,28.43,28.45,28.41,28.45,67200.0,15.7376,15.7487,15.7265,15.7487,67200.0
2007-01-25 10:50:00,28.45,28.49,28.45,28.47,43800.0,15.7487,15.7708,15.7487,15.7597,43800.0
2007-01-25 11:00:00,28.48,28.5,28.48,28.5,43000.0,15.7653,15.7763,15.7653,15.7763,43000.0
2007-01-25 11:10:00,28.5,28.5,28.5,28.5,44200.0,15.7763,15.7763,15.7763,15.7763,44200.0
2007-01-25 11:20:00,28.5,28.5,28.48,28.49,75400.0,15.7763,15.7763,15.7653,15.7708,75400.0
2007-01-25 11:30:00,28.49,28.52,28.48,28.49,67600.0,15.7708,15.7874,15.7653,15.7708,67600.0
2007-01-25 11:40:00,28.49,28.5,28.49,28.49,23400.0,15.7708,15.7763,15.7708,15.7708,23400.0
2007-01-25 11:50:00,28.49,28.49,28.43,28.45,69400.0,15.7708,15.7708,15.7376,15.7487,69400.0
2007-01-25 12:00:00,28.45,28.45,28.43,28.44,62600.0,15.7487,15.7487,15.7376,15.7431,62600.0
2007-01-25 12:10:00,28.44,28.46,28.44,28.46,66400.0,15.7431,15.7542,15.7431,15.7542,66400.0
2007-01-25 12:20:00,28.46,28.47,28.43,28.45,39200.0,15.7542,15.7597,15.7376,15.7487,39200.0
2007-01-25 12:30:00,28.45,28.46,28.43,28.44,113800.0,15.7487,15.7542,15.7376,15.7431,113800.0
2007-01-25 12:40:00,28.43,28.45,28.42,28.43,90200.0,15.7376,15.7487,15.732,15.7376,90200.0
2007-01-25 12:50:00,28.44,28.44,28.41,28.43,73600.0,15.7431,15.7431,15.7265,15.7376,73600.0
2007-01-25 13:00:00,28.43,28.43,28.4,28.42,102200.0,15.7376,15.7376,15.721,15.732,102200.0
2007-01-25 13:10:00,28.42,28.43,28.41,28.42,65000.0,15.732,15.7376,15.7265,15.732,65000.0
2007-01-25 13:20:00,28.42,28.43,28.41,28.42,39000.0,15.732,15.7376,15.7265,15.732,39000.0
2007-01-25 13:30:00,28.43,28.43,28.38,28.39,54000.0,15.7376,15.7376,15.7099,15.7154,54000.0
2007-01-25 13:40:00,28.39,28.42,28.39,28.39,41000.0,15.7154,15.732,15.7154,15.7154,41000.0
2007-01-25 13:50:00,28.39,28.43,28.39,28.39,54400.0,15.7154,15.7376,15.7154,15.7154,54400.0
2007-01-25 14:00:00,28.38,28.39,28.37,28.39,54400.0,15.7099,15.7154,15.7044,15.7154,54400.0
2007-01-25 14:10:00,28.39,28.42,28.37,28.37,58000.0,15.7154,15.732,15.7044,15.7044,58000.0
2007-01-25 14:20:00,28.37,28.39,28.35,28.37,80800.0,15.7044,15.7154,15.6933,15.7044,80800.0
2007-01-25 14:30:00,28.38,28.43,28.37,28.42,96400.0,15.7099,15.7376,15.7044,15.732,96400.0
2007-01-25 14:40:00,28.42,28.43,28.4,28.41,32400.0,15.732,15.7376,15.721,15.7265,32400.0
2007-01-25 14:50:00,28.41,28.43,28.41,28.42,50000.0,15.7265,15.7376,15.7265,15.732,50000.0
2007-01-25 15:00:00,28.42,28.43,28.39,28.4,86800.0,15.732,15.7376,15.7154,15.721,86800.0
2007-01-25 15:10:00,28.4,28.42,28.4,28.41,66200.0,15.721,15.732,15.721,15.7265,66200.0
2007-01-25 15:20:00,28.4,28.42,28.39,28.41,72600.0,15.721,15.732,15.7154,15.7265,72600.0
2007-01-25 15:30:00,28.41,28.43,28.39,28.41,96200.0,15.7265,15.7376,15.7154,15.7265,96200.0
2007-01-25 15:40:00,28.41,28.41,28.39,28.41,143800.0,15.7265,15.7265,15.7154,15.7265,143800.0
2007-01-25 15:50:00,28.41,28.43,28.4,28.41,199600.0,15.7265,15.7376,15.721,15.7265,199600.0
2007-01-26 09:30:00,28.38,28.49,28.3,28.4,67800.0,15.7099,15.7708,15.6656,15.721,67800.0
2007-01-26 09:40:00,28.44,28.45,28.38,28.39,40600.0,15.7431,15.7487,15.7099,15.7154,40600.0
2007-01-26 09:50:00,28.4,28.42,28.38,28.41,42400.0,15.721,15.732,15.7099,15.7265,42400.0
2007-01-26 10:00:00,28.41,28.43,28.38,28.38,101800.0,15.7265,15.7376,15.7099,15.7099,101800.0
2007-01-26 10:10:00,28.39,28.41,28.36,28.39,55000.0,15.7154,15.7265,15.6988,15.7154,55000.0
2007-01-26 10:20:00,28.39,28.39,28.32,28.36,129800.0,15.7154,15.7154,15.6767,15.6988,129800.0
2007-01-26 10:30:00,28.36,28.41,28.35,28.4,52400.0,15.6988,15.7265,15.6933,15.721,52400.0
2007-01-26 10:40:00,28.39,28.42,28.36,28.41,50200.0,15.7154,15.732,15.6988,15.7265,50200.0
2007-01-26 10:50:00,28.4,28.42,28.36,28.4,46000.0,15.721,15.732,15.6988,15.721,46000.0
2007-01-26 11:00:00,28.4,28.42,28.36,28.36,36200.0,15.721,15.732,15.6988,15.6988,36200.0
2007-01-26 11:10:00,28.36,28.39,28.35,28.39,29400.0,15.6988,15.7154,15.6933,15.7154,29400.0
2007-01-26 11:20:00,28.39,28.4,28.35,28.38,28600.0,15.7154,15.721,15.6933,15.7099,28600.0
2007-01-26 11:30:00,28.37,28.38,28.35,28.38,37600.0,15.7044,15.7099,15.6933,15.7099,37600.0
2007-01-26 11:40:00,28.38,28.4,28.36,28.36,36000.0,15.7099,15.721,15.6988,15.6988,36000.0
2007-01-26 11:50:00,28.36,28.39,28.35,28.36,41600.0,15.6988,15.7154,15.6933,15.6988,41600.0
2007-01-26 12:00:00,28.36,28.38,28.33,28.34,62000.0,15.6988,15.7099,15.6822,15.6878,62000.0
2007-01-26 12:10:00,28.34,28.35,28.33,28.33,45800.0,15.6878,15.6933,15.6822,15.6822,45800.0
2007-01-26 12:20:00,28.34,28.34,28.29,28.31,41400.0,15.6878,15.6878,15.6601,15.6712,41400.0
2007-01-26 12:30:00,28.3,28.33,28.3,28.32,39200.0,15.6656,15.6822,15.6656,15.6767,39200.0
2007-01-26 12:40:00,28.31,28.32,28.29,28.29,20800.0,15.6712,15.6767,15.6601,15.6601,20800.0
2007-01-26 12:50:00,28.29,28.29,28.24,28.26,46400.0,15.6601,15.6601,15.6324,15.6435,46400.0
2007-01-26 13:00:00,28.26,28.26,28.21,28.21,49400.0,15.6435,15.6435,15.6158,15.6158,49400.0
2007-01-26 13:10:00,28.21,28.23,28.19,28.2,28800.0,15.6158,15.6269,15.6047,15.6103,28800.0
2007-01-26 13:20:00,28.21,28.22,28.18,28.21,27600.0,15.6158,15.6213,15.5992,15.6158,27600.0
2007-01-26 13:30:00,28.2,28.22,28.19,28.2,51600.0,15.6103,15.6213,15.6047,15.6103,51600.0
2007-01-26 13:40:00,28.21,28.24,28.2,28.21,33000.0,15.6158,15.6324,15.6103,15.6158,33000.0
2007-01-26 13:50:00,28.21,28.21,28.2,28.21,33000.0,15.6158,15.6158,15.6103,15.6158,33000.0
2007-01-26 14:00:00,28.21,28.22,28.19,28.22,30000.0,15.6158,15.6213,15.6047,15.6213,30000.0
2007-01-26 14:10:00,28.21,28.29,28.21,28.27,48600.0,15.6158,15.6601,15.6158,15.649,48600.0
2007-01-26 14:20:00,28.27,28.28,28.25,28.26,21400.0,15.649,15.6546,15.6379,15.6435,21400.0
2007-01-26 14:30:00,28.26,28.26,28.23,28.23,21800.0,15.6435,15.6435,15.6269,15.6269,21800.0
2007-01-26 14:40:00,28.23,28.27,28.22,28.25,14400.0,15.6269,15.649,15.6213,15.6379,14400.0
2007-01-26 14:50:00,28.25,28.27,28.24,28.26,20600.0,15.6379,15.649,15.6324,15.6435,20600.0
2007-01-26 15:00:00,28.26,28.31,28.26,28.3,26800.0,15.6435,15.6712,15.6435,15.6656,26800.0
2007-01-26 15:10:00,28.3,28.33,28.3,28.31,44200.0,15.6656,15.6822,15.6656,15.6712,44200.0
2007-01-26 15:20:00,28.3,28.32,28.28,28.3,17600.0,15.6656,15.6767,15.6546,15.6656,17600.0
2007-01-26 15:30:00,28.3,28.32,28.28,28.31,35600.0,15.6656,15.6767,15.6546,15.6712,35600.0
2007-01-26 15:40:00,28.31,28.32,28.28,28.3,35800.0,15.6712,15.6767,15.6546,15.6656,35800.0
2007-01-26 15:50:00,28.3,28.3,28.25,28.28,66400.0,15.6656,15.6656,15.6379,15.6546,66400.0
2007-01-29 09:30:00,28.33,28.42,28.16,28.39,123200.0,15.6822,15.732,15.5881,15.7154,123200.0
2007-01-29 09:40:00,28.39,28.54,28.39,28.52,105200.0,15.7154,15.7985,15.7154,15.7874,105200.0
2007-01-29 09:50:00,28.53,28.53,28.43,28.43,27600.0,15.7929,15.7929,15.7376,15.7376,27600.0
2007-01-29 10:00:00,28.43,28.49,28.43,28.47,53400.0,15.7376,15.7708,15.7376,15.7597,53400.0
2007-01-29 10:10:00,28.47,28.5,28.45,28.5,61400.0,15.7597,15.7763,15.7487,15.7763,61400.0
2007-01-29 10:20:00,28.49,28.49,28.46,28.47,44200.0,15.7708,15.7708,15.7542,15.7597,44200.0
2007-01-29 10:30:00,28.47,28.51,28.47,28.5,78200.0,15.7597,15.7819,15.7597,15.7763,78200.0
2007-01-29 10:40:00,28.5,28.51,28.49,28.5,71200.0,15.7763,15.7819,15.7708,15.7763,71200.0
2007-01-29 10:50:00,28.49,28.49,28.45,28.47,36400.0,15.7708,15.7708,15.7487,15.7597,36400.0
2007-01-29 11:00:00,28.47,28.53,28.47,28.53,82000.0,15.7597,15.7929,15.7597,15.7929,82000.0
2007-01-29 11:10:00,28.53,28.54,28.51,28.51,48600.0,15.7929,15.7985,15.7819,15.7819,48600.0
2007-01-29 11:20:00,28.52,28.54,28.5,28.54,42600.0,15.7874,15.7985,15.7763,15.7985,42600.0
2007-01-29 11:30:00,28.54,28.54,28.5,28.51,50400.0,15.7985,15.7985,15.7763,15.7819,50400.0
2007-01-29 11:40:00,28.52,28.54,28.5,28.54,70000.0,15.7874,15.7985,15.7763,15.7985,70000.0
2007-01-29 11:50:00,28.53,28.57,28.52,28.55,38400.0,15.7929,15.8151,15.7874,15.804,38400.0
2007-01-29 12:00:00,28.56,28.56,28.52,28.54,54200.0,15.8095,15.8095,15.7874,15.7985,54200.0
2007-01-29 12:10:00,28.54,28.54,28.52,28.53,71400.0,15.7985,15.7985,15.7874,15.7929,71400.0
2007-01-29 12:20:00,28.52,28.55,28.52,28.54,154000.0,15.7874,15.804,15.7874,15.7985,154000.0
2007-01-29 12:30:00,28.54,28.57,28.53,28.56,65800.0,15.7985,15.8151,15.7929,15.8095,65800.0
2007-01-29 12:40:00,28.56,28.59,28.56,28.59,44000.0,15.8095,15.8262,15.8095,15.8262,44000.0
2007-01-29 12:50:00,28.58,28.58,28.51,28.54,71000.0,15.8206,15.8206,15.7819,15.7985,71000.0
2007-01-29 13:00:00,28.55,28.55,28.52,28.55,34600.0,15.804,15.804,15.7874,15.804,34600.0
2007-01-29 13:10:00,28.54,28.56,28.54,28.54,47000.0,15.7985,15.8095,15.7985,15.7985,47000.0
2007-01-29 13:20:00,28.54,28.56,28.53,28.54,37400.0,15.7985,15.8095,15.7929,15.7985,37400.0
2007-01-29 13:30:00,28.54,28.57,28.53,28.55,42800.0,15.7985,15.8151,15.7929,15.804,42800.0
2007-01-29 13:40:00,28.55,28.55,28.5,28.5,73200.0,15.804,15.804,15.7763,15.7763,73200.0
2007-01-29 13:50:00,28.5,28.5,28.45,28.46,81000.0,15.7763,15.7763,15.7487,15.7542,81000.0
2007-01-29 14:00:00,28.45,28.49,28.42,28.43,58000.0,15.7487,15.7708,15.732,15.7376,58000.0
2007-01-29 14:10:00,28.44,28.47,28.41,28.43,71200.0,15.7431,15.7597,15.7265,15.7376,71200.0
2007-01-29 14:20:00,28.44,28.45,28.42,28.43,60800.0,15.7431,15.7487,15.732,15.7376,60800.0
2007-01-29 14:30:00,28.43,28.45,28.42,28.43,63400.0,15.7376,15.7487,15.732,15.7376,63400.0
2007-01-29 14:40:00,28.43,28.46,28.43,28.45,95600.0,15.7376,15.7542,15.7376,15.7487,95600.0
2007-01-29 14:50:00,28.44,28.44,28.41,28.42,56000.0,15.7431,15.7431,15.7265,15.732,56000.0
2007-01-29 15:00:00,28.42,28.45,28.41,28.43,104000.0,15.732,15.7487,15.7265,15.7376,104000.0
2007-01-29 15:10:00,28.42,28.45,28.42,28.45,70800.0,15.732,15.7487,15.732,15.7487,70800.0
2007-01-29 15:20:00,28.45,28.46,28.42,28.43,110000.0,15.7487,15.7542,15.732,15.7376,110000.0
2007-01-29 15:30:00,28.43,28.46,28.43,28.43,93000.0,15.7376,15.7542,15.7376,15.7376,93000.0
2007-01-29 15:40:00,28.43,28.45,28.42,28.42,69800.0,15.7376,15.7487,15.732,15.732,69800.0
2007-01-29 15:50:00,28.42,28.42,28.36,28.39,182800.0,15.732,15.732,15.6988,15.7154,182800.0
2007-01-30 09:30:00,28.65,28.76,28.41,28.61,165000.0,15.8594,15.9203,15.7265,15.8372,165000.0
2007-01-30 09:40:00,28.61,28.69,28.57,28.67,61200.0,15.8372,15.8815,15.8151,15.8704,61200.0
2007-01-30 09:50:00,28.66,28.68,28.56,28.65,221800.0,15.8649,15.876,15.8095,15.8594,221800.0
2007-01-30 10:00:00,28.65,28.68,28.64,28.67,80800.0,15.8594,15.876,15.8538,15.8704,80800.0
2007-01-30 10:10:00,28.67,28.74,28.63,28.68,146200.0,15.8704,15.9092,15.8483,15.876,146200.0
2007-01-30 10:20:00,28.68,28.68,28.63,28.66,90000.0,15.876,15.876,15.8483,15.8649,90000.0
2007-01-30 10:30:00,28.67,28.72,28.65,28.69,84400.0,15.8704,15.8981,15.8594,15.8815,84400.0
2007-01-30 10:40:00,28.68,28.72,28.64,28.65,101400.0,15.876,15.8981,15.8538,15.8594,101400.0
2007-01-30 10:50:00,28.65,28.7,28.64,28.68,86200.0,15.8594,15.887,15.8538,15.876,86200.0
2007-01-30 11:00:00,28.68,28.72,28.67,28.69,63600.0,15.876,15.8981,15.8704,15.8815,63600.0
2007-01-30 11:10:00,28.7,28.72,28.68,28.7,48200.0,15.887,15.8981,15.876,15.887,48200.0
2007-01-30 11:20:00,28.7,28.72,28.68,28.7,81600.0,15.887,15.8981,15.876,15.887,81600.0
2007-01-30 11:30:00,28.7,28.71,28.65,28.67,86000.0,15.887,15.8926,15.8594,15.8704,86000.0
2007-01-30 11:40:00,28.67,28.71,28.67,28.68,42200.0,15.8704,15.8926,15.8704,15.876,42200.0
2007-01-30 11:50:00,28.68,28.68,28.66,28.68,37800.0,15.876,15.876,15.8649,15.876,37800.0
2007-01-30 12:00:00,28.68,28.72,28.68,28.7,89800.0,15.876,15.8981,15.876,15.887,89800.0
2007-01-30 12:10:00,28.7,28.7,28.68,28.68,50000.0,15.887,15.887,15.876,15.876,50000.0
2007-01-30 12:20:00,28.68,28.69,28.67,28.68,80600.0,15.876,15.8815,15.8704,15.876,80600.0
2007-01-30 12:30:00,28.68,28.71,28.68,28.7,46000.0,15.876,15.8926,15.876,15.887,46000.0
2007-01-30 12:40:00,28.7,28.72,28.7,28.71,48000.0,15.887,15.8981,15.887,15.8926,48000.0
2007-01-30 12:50:00,28.72,28.75,28.71,28.72,73400.0,15.8981,15.9147,15.8926,15.8981,73400.0
2007-01-30 13:00:00,28.73,28.73,28.7,28.72,68800.0,15.9037,15.9037,15.887,15.8981,68800.0
2007-01-30 13:10:00,28.72,28.73,28.71,28.73,50000.0,15.8981,15.9037,15.8926,15.9037,50000.0
2007-01-30 13:20:00,28.73,28.74,28.72,28.72,47800.0,15.9037,15.9092,15.8981,15.8981,47800.0
2007-01-30 13:30:00,28.73,28.75,28.72,28.73,67800.0,15.9037,15.9147,15.8981,15.9037,67800.0
2007-01-30 13:40:00,28.73,28.74,28.72,28.73,50000.0,15.9037,15.9092,15.8981,15.9037,50000.0
2007-01-30 13:50:00,28.73,28.73,28.72,28.73,62800.0,15.9037,15.9037,15.8981,15.9037,62800.0
2007-01-30 14:00:00,28.73,28.74,28.7,28.7,109400.0,15.9037,15.9092,15.887,15.887,109400.0
2007-01-30 14:10:00,28.7,28.7,28.67,28.67,45600.0,15.887,15.887,15.8704,15.8704,45600.0
2007-01-30 14:20:00,28.67,28.72,28.64,28.65,138000.0,15.8704,15.8981,15.8538,15.8594,138000.0
2007-01-30 14:30:00,28.65,28.65,28.61,28.61,68800.0,15.8594,15.8594,15.8372,15.8372,68800.0
2007-01-30 14:40:00,28.61,28.62,28.59,28.59,47400.0,15.8372,15.8428,15.8262,15.8262,47400.0
2007-01-30 14:50:00,28.59,28.61,28.59,28.6,35400.0,15.8262,15.8372,15.8262,15.8317,35400.0
2007-01-30 15:00:00,28.6,28.61,28.58,28.59,76000.0,15.8317,15.8372,15.8206,15.8262,76000.0
2007-01-30 15:10:00,28.59,28.59,28.56,28.57,31600.0,15.8262,15.8262,15.8095,15.8151,31600.0
2007-01-30 15:20:00,28.57,28.58,28.56,28.57,55800.0,15.8151,15.8206,15.8095,15.8151,55800.0
2007-01-30 15:30:00,28.57,28.62,28.55,28.61,99000.0,15.8151,15.8428,15.804,15.8372,99000.0
2007-01-30 15:40:00,28.61,28.61,28.58,28.58,92400.0,15.8372,15.8372,15.8206,15.8206,92400.0
2007-01-30 15:50:00,28.58,28.63,28.58,28.61,118800.0,15.8206,15.8483,15.8206,15.8372,118800.0
2007-01-31 09:30:00,28.55,28.63,28.5,28.58,71000.0,15.804,15.8483,15.7763,15.8206,71000.0
2007-01-31 09:40:00,28.58,28.6,28.53,28.55,23600.0,15.8206,15.8317,15.7929,15.804,23600.0
2007-01-31 09:50:00,28.55,28.56,28.52,28.55,44400.0,15.804,15.8095,15.7874,15.804,44400.0
2007-01-31 10:00:00,28.55,28.55,28.48,28.5,48400.0,15.804,15.804,15.7653,15.7763,48400.0
2007-01-31 10:10:00,28.5,28.55,28.5,28.52,48600.0,15.7763,15.804,15.7763,15.7874,48600.0
2007-01-31 10:20:00,28.52,28.57,28.52,28.56,87200.0,15.7874,15.8151,15.7874,15.8095,87200.0
2007-01-31 10:30:00,28.56,28.6,28.55,28.55,34000.0,15.8095,15.8317,15.804,15.804,34000.0
2007-01-31 10:40:00,28.55,28.55,28.52,28.54,27800.0,15.804,15.804,15.7874,15.7985,27800.0
2007-01-31 10:50:00,28.54,28.56,28.52,28.53,35200.0,15.7985,15.8095,15.7874,15.7929,35200.0
2007-01-31 11:00:00,28.53,28.54,28.51,28.54,28400.0,15.7929,15.7985,15.7819,15.7985,28400.0
2007-01-31 11:10:00,28.54,28.55,28.52,28.55,29000.0,15.7985,15.804,15.7874,15.804,29000.0
2007-01-31 11:20:00,28.55,28.55,28.53,28.53,24800.0,15.804,15.804,15.7929,15.7929,24800.0
2007-01-31 11:30:00,28.53,28.55,28.52,28.52,44400.0,15.7929,15.804,15.7874,15.7874,44400.0
2007-01-31 11:40:00,28.52,28.52,28.5,28.52,26000.0,15.7874,15.7874,15.7763,15.7874,26000.0
2007-01-31 11:50:00,28.52,28.55,28.52,28.55,36800.0,15.7874,15.804,15.7874,15.804,36800.0
2007-01-31 12:00:00,28.55,28.55,28.53,28.53,48800.0,15.804,15.804,15.7929,15.7929,48800.0
2007-01-31 12:10:00,28.53,28.55,28.53,28.55,30200.0,15.7929,15.804,15.7929,15.804,30200.0
2007-01-31 12:20:00,28.55,28.56,28.53,28.53,47200.0,15.804,15.8095,15.7929,15.7929,47200.0
2007-01-31 12:30:00,28.53,28.54,28.52,28.52,47400.0,15.7929,15.7985,15.7874,15.7874,47400.0
2007-01-31 12:40:00,28.53,28.53,28.5,28.5,23600.0,15.7929,15.7929,15.7763,15.7763,23600.0
2007-01-31 12:50:00,28.5,28.51,28.49,28.5,35200.0,15.7763,15.7819,15.7708,15.7763,35200.0
2007-01-31 13:00:00,28.5,28.5,28.5,28.5,22800.0,15.7763,15.7763,15.7763,15.7763,22800.0
2007-01-31 13:10:00,28.5,28.54,28.5,28.53,62800.0,15.7763,15.7985,15.7763,15.7929,62800.0
2007-01-31 13:20:00,28.53,28.53,28.52,28.53,40400.0,15.7929,15.7929,15.7874,15.7929,40400.0
2007-01-31 13:30:00,28.53,28.53,28.51,28.51,23800.0,15.7929,15.7929,15.7819,15.7819,23800.0
2007-01-31 13:40:00,28.51,28.52,28.5,28.5,45200.0,15.7819,15.7874,15.7763,15.7763,45200.0
2007-01-31 13:50:00,28.5,28.5,28.49,28.5,51600.0,15.7763,15.7763,15.7708,15.7763,51600.0
2007-01-31 14:00:00,28.5,28.5,28.49,28.49,38200.0,15.7763,15.7763,15.7708,15.7708,38200.0
2007-01-31 14:10:00,28.49,28.54,28.45,28.53,76200.0,15.7708,15.7985,15.7487,15.7929,76200.0
2007-01-31 14:20:00,28.53,28.55,28.49,28.49,48400.0,15.7929,15.804,15.7708,15.7708,48400.0
2007-01-31 14:30:00,28.5,28.61,28.49,28.6,54600.0,15.7763,15.8372,15.7708,15.8317,54600.0
2007-01-31 14:40:00,28.6,28.61,28.59,28.6,35200.0,15.8317,15.8372,15.8262,15.8317,35200.0
2007-01-31 14:50:00,28.59,28.63,28.59,28.61,196000.0,15.8262,15.8483,15.8262,15.8372,196000.0
2007-01-31 15:00:00,28.61,28.66,28.61,28.65,129800.0,15.8372,15.8649,15.8372,15.8594,129800.0
2007-01-31 15:10:00,28.65,28.66,28.64,28.64,68000.0,15.8594,15.8649,15.8538,15.8538,68000.0
2007-01-31 15:20:00,28.64,28.68,28.64,28.68,77800.0,15.8538,15.876,15.8538,15.876,77800.0
2007-01-31 15:30:00,28.68,28.69,28.67,28.68,45600.0,15.876,15.8815,15.8704,15.876,45600.0
2007-01-31 15:40:00,28.67,28.68,28.64,28.64,127400.0,15.8704,15.876,15.8538,15.8538,127400.0
2007-01-31 15:50:00,28.65,28.66,28.61,28.62,168800.0,15.8594,15.8649,15.8372,15.8428,168800.0
2007-02-01 09:30:00,28.61,28.61,28.45,28.5,117400.0,15.8372,15.8372,15.7487,15.7763,117400.0
2007-02-01 09:40:00,28.51,28.6,28.49,28.6,61200.0,15.7819,15.8317,15.7708,15.8317,61200.0
2007-02-01 09:50:00,28.6,28.6,28.52,28.54,60200.0,15.8317,15.8317,15.7874,15.7985,60200.0
2007-02-01 10:00:00,28.54,28.55,28.49,28.5,80400.0,15.7985,15.804,15.7708,15.7763,80400.0
2007-02-01 10:10:00,28.5,28.52,28.5,28.52,81800.0,15.7763,15.7874,15.7763,15.7874,81800.0
2007-02-01 10:20:00,28.51,28.52,28.5,28.51,41000.0,15.7819,15.7874,15.7763,15.7819,41000.0
2007-02-01 10:30:00,28.5,28.55,28.5,28.55,56400.0,15.7763,15.804,15.7763,15.804,56400.0
2007-02-01 10:40:00,28.55,28.57,28.53,28.53,60200.0,15.804,15.8151,15.7929,15.7929,60200.0
2007-02-01 10:50:00,28.53,28.54,28.49,28.5,104800.0,15.7929,15.7985,15.7708,15.7763,104800.0
2007-02-01 11:00:00,28.51,28.52,28.5,28.51,70200.0,15.7819,15.7874,15.7763,15.7819,70200.0
2007-02-01 11:10:00,28.52,28.52,28.51,28.52,63200.0,15.7874,15.7874,15.7819,15.7874,63200.0
2007-02-01 11:20:00,28.51,28.51,28.49,28.5,44600.0,15.7819,15.7819,15.7708,15.7763,44600.0
2007-02-01 11:30:00,28.5,28.5,28.5,28.5,43600.0,15.7763,15.7763,15.7763,15.7763,43600.0
2007-02-01 11:40:00,28.49,28.51,28.49,28.5,44400.0,15.7708,15.7819,15.7708,15.7763,44400.0
2007-02-01 11:50:00,28.5,28.53,28.5,28.52,32800.0,15.7763,15.7929,15.7763,15.7874,32800.0
2007-02-01 12:00:00,28.52,28.52,28.49,28.5,45200.0,15.7874,15.7874,15.7708,15.7763,45200.0
2007-02-01 12:10:00,28.51,28.52,28.5,28.51,22800.0,15.7819,15.7874,15.7763,15.7819,22800.0
2007-02-01 12:20:00,28.52,28.58,28.5,28.57,111400.0,15.7874,15.8206,15.7763,15.8151,111400.0
2007-02-01 12:30:00,28.57,28.57,28.55,28.56,39200.0,15.8151,15.8151,15.804,15.8095,39200.0
2007-02-01 12:40:00,28.56,28.61,28.56,28.6,36600.0,15.8095,15.8372,15.8095,15.8317,36600.0
2007-02-01 12:50:00,28.6,28.61,28.58,28.58,39600.0,15.8317,15.8372,15.8206,15.8206,39600.0
2007-02-01 13:00:00,28.58,28.6,28.58,28.59,30800.0,15.8206,15.8317,15.8206,15.8262,30800.0
2007-02-01 13:10:00,28.59,28.61,28.56,28.59,62000.0,15.8262,15.8372,15.8095,15.8262,62000.0
2007-02-01 13:20:00,28.59,28.59,28.55,28.56,59400.0,15.8262,15.8262,15.804,15.8095,59400.0
2007-02-01 13:30:00,28.56,28.56,28.54,28.55,41600.0,15.8095,15.8095,15.7985,15.804,41600.0
2007-02-01 13:40:00,28.55,28.56,28.54,28.56,41600.0,15.804,15.8095,15.7985,15.8095,41600.0
2007-02-01 13:50:00,28.56,28.56,28.54,28.55,64400.0,15.8095,15.8095,15.7985,15.804,64400.0
2007-02-01 14:00:00,28.54,28.57,28.54,28.56,31200.0,15.7985,15.8151,15.7985,15.8095,31200.0
2007-02-01 14:10:00,28.57,28.59,28.57,28.58,40400.0,15.8151,15.8262,15.8151,15.8206,40400.0
2007-02-01 14:20:00,28.58,28.63,28.58,28.61,52600.0,15.8206,15.8483,15.8206,15.8372,52600.0
2007-02-01 14:30:00,28.62,28.63,28.61,28.62,141600.0,15.8428,15.8483,15.8372,15.8428,141600.0
2007-02-01 14:40:00,28.61,28.63,28.61,28.62,56200.0,15.8372,15.8483,15.8372,15.8428,56200.0
2007-02-01 14:50:00,28.62,28.65,28.61,28.65,64600.0,15.8428,15.8594,15.8372,15.8594,64600.0
2007-02-01 15:00:00,28.65,28.68,28.64,28.65,92800.0,15.8594,15.876,15.8538,15.8594,92800.0
2007-02-01 15:10:00,28.65,28.66,28.63,28.66,104600.0,15.8594,15.8649,15.8483,15.8649,104600.0
2007-02-01 15:20:00,28.66,28.71,28.65,28.7,184000.0,15.8649,15.8926,15.8594,15.887,184000.0
2007-02-01 15:30:00,28.7,28.7,28.68,28.68,97800.0,15.887,15.887,15.876,15.876,97800.0
2007-02-01 15:40:00,28.68,28.71,28.67,28.7,109200.0,15.876,15.8926,15.8704,15.887,109200.0
2007-02-01 15:50:00,28.7,28.72,28.68,28.71,195200.0,15.887,15.8981,15.876,15.8926,195200.0
2007-02-02 09:30:00,28.74,28.77,28.71,28.74,94800.0,15.9092,15.9258,15.8926,15.9092,94800.0
2007-02-02 09:40:00,28.74,28.75,28.73,28.75,30000.0,15.9092,15.9147,15.9037,15.9147,30000.0
2007-02-02 09:50:00,28.75,28.75,28.71,28.72,54800.0,15.9147,15.9147,15.8926,15.8981,54800.0
2007-02-02 10:00:00,28.71,28.75,28.71,28.73,68200.0,15.8926,15.9147,15.8926,15.9037,68200.0
2007-02-02 10:10:00,28.74,28.75,28.72,28.74,46000.0,15.9092,15.9147,15.8981,15.9092,46000.0
2007-02-02 10:20:00,28.74,28.74,28.68,28.69,36800.0,15.9092,15.9092,15.876,15.8815,36800.0
2007-02-02 10:30:00,28.69,28.7,28.68,28.68,30600.0,15.8815,15.887,15.876,15.876,30600.0
2007-02-02 10:40:00,28.68,28.68,28.67,28.68,29200.0,15.876,15.876,15.8704,15.876,29200.0
2007-02-02 10:50:00,28.68,28.68,28.66,28.67,29200.0,15.876,15.876,15.8649,15.8704,29200.0
2007-02-02 11:00:00,28.68,28.68,28.67,28.67,25000.0,15.876,15.876,15.8704,15.8704,25000.0
2007-02-02 11:10:00,28.67,28.68,28.65,28.68,31400.0,15.8704,15.876,15.8594,15.876,31400.0
2007-02-02 11:20:00,28.68,28.68,28.63,28.63,29800.0,15.876,15.876,15.8483,15.8483,29800.0
2007-02-02 11:30:00,28.63,28.63,28.61,28.61,28400.0,15.8483,15.8483,15.8372,15.8372,28400.0
2007-02-02 11:40:00,28.61,28.61,28.58,28.58,59800.0,15.8372,15.8372,15.8206,15.8206,59800.0
2007-02-02 11:50:00,28.58,28.58,28.55,28.55,36800.0,15.8206,15.8206,15.804,15.804,36800.0
2007-02-02 12:00:00,28.56,28.57,28.55,28.57,41600.0,15.8095,15.8151,15.804,15.8151,41600.0
2007-02-02 12:10:00,28.57,28.6,28.56,28.59,37600.0,15.8151,15.8317,15.8095,15.8262,37600.0
2007-02-02 12:20:00,28.59,28.6,28.54,28.54,38000.0,15.8262,15.8317,15.7985,15.7985,38000.0
2007-02-02 12:30:00,28.54,28.56,28.54,28.55,33600.0,15.7985,15.8095,15.7985,15.804,33600.0
2007-02-02 12:40:00,28.55,28.56,28.54,28.56,17200.0,15.804,15.8095,15.7985,15.8095,17200.0
2007-02-02 12:50:00,28.56,28.56,28.55,28.56,26000.0,15.8095,15.8095,15.804,15.8095,26000.0
2007-02-02 13:00:00,28.55,28.6,28.55,28.6,33200.0,15.804,15.8317,15.804,15.8317,33200.0
2007-02-02 13:10:00,28.6,28.62,28.59,28.61,16800.0,15.8317,15.8428,15.8262,15.8372,16800.0
2007-02-02 13:20:00,28.61,28.62,28.6,28.62,13600.0,15.8372,15.8428,15.8317,15.8428,13600.0
2007-02-02 13:30:00,28.62,28.65,28.62,28.63,37800.0,15.8428,15.8594,15.8428,15.8483,37800.0
2007-02-02 13:40:00,28.63,28.64,28.62,28.62,41200.0,15.8483,15.8538,15.8428,15.8428,41200.0
2007-02-02 13:50:00,28.61,28.64,28.61,28.62,34000.0,15.8372,15.8538,15.8372,15.8428,34000.0
2007-02-02 14:00:00,28.62,28.63,28.61,28.63,33400.0,15.8428,15.8483,15.8372,15.8483,33400.0
2007-02-02 14:10:00,28.63,28.64,28.6,28.64,58000.0,15.8483,15.8538,15.8317,15.8538,58000.0
2007-02-02 14:20:00,28.64,28.64,28.6,28.6,27600.0,15.8538,15.8538,15.8317,15.8317,27600.0
2007-02-02 14:30:00,28.6,28.64,28.6,28.64,43400.0,15.8317,15.8538,15.8317,15.8538,43400.0
2007-02-02 14:40:00,28.64,28.66,28.63,28.65,47800.0,15.8538,15.8649,15.8483,15.8594,47800.0
2007-02-02 14:50:00,28.65,28.66,28.64,28.65,54600.0,15.8594,15.8649,15.8538,15.8594,54600.0
2007-02-02 15:00:00,28.65,28.67,28.65,28.66,56200.0,15.8594,15.8704,15.8594,15.8649,56200.0
2007-02-02 15:10:00,28.66,28.66,28.65,28.65,35200.0,15.8649,15.8649,15.8594,15.8594,35200.0
2007-02-02 15:20:00,28.66,28.66,28.65,28.65,52200.0,15.8649,15.8649,15.8594,15.8594,52200.0
2007-02-02 15:30:00,28.66,28.66,28.65,28.65,31600.0,15.8649,15.8649,15.8594,15.8594,31600.0
2007-02-02 15:40:00,28.65,28.67,28.65,28.66,88000.0,15.8594,15.8704,15.8594,15.8649,88000.0
2007-02-02 15:50:00,28.66,28.68,28.66,28.66,125600.0,15.8649,15.876,15.8649,15.8649,125600.0
2007-02-05 09:30:00,28.58,28.66,28.48,28.53,63400.0,15.8206,15.8649,15.7653,15.7929,63400.0
2007-02-05 09:40:00,28.51,28.6,28.5,28.51,63800.0,15.7819,15.8317,15.7763,15.7819,63800.0
2007-02-05 09:50:00,28.53,28.53,28.43,28.47,43000.0,15.7929,15.7929,15.7376,15.7597,43000.0
2007-02-05 10:00:00,28.47,28.52,28.43,28.5,47200.0,15.7597,15.7874,15.7376,15.7763,47200.0
2007-02-05 10:10:00,28.5,28.5,28.47,28.48,36800.0,15.7763,15.7763,15.7597,15.7653,36800.0
2007-02-05 10:20:00,28.48,28.52,28.47,28.51,36600.0,15.7653,15.7874,15.7597,15.7819,36600.0
2007-02-05 10:30:00,28.5,28.56,28.5,28.52,27200.0,15.7763,15.8095,15.7763,15.7874,27200.0
2007-02-05 10:40:00,28.52,28.52,28.5,28.5,54200.0,15.7874,15.7874,15.7763,15.7763,54200.0
2007-02-05 10:50:00,28.5,28.55,28.5,28.55,47200.0,15.7763,15.804,15.7763,15.804,47200.0
2007-02-05 11:00:00,28.54,28.54,28.5,28.5,25200.0,15.7985,15.7985,15.7763,15.7763,25200.0
2007-02-05 11:10:00,28.5,28.53,28.48,28.52,55600.0,15.7763,15.7929,15.7653,15.7874,55600.0
2007-02-05 11:20:00,28.52,28.54,28.51,28.53,38800.0,15.7874,15.7985,15.7819,15.7929,38800.0
2007-02-05 11:30:00,28.53,28.53,28.52,28.53,58000.0,15.7929,15.7929,15.7874,15.7929,58000.0
2007-02-05 11:40:00,28.53,28.53,28.5,28.5,38400.0,15.7929,15.7929,15.7763,15.7763,38400.0
2007-02-05 11:50:00,28.51,28.51,28.5,28.5,20600.0,15.7819,15.7819,15.7763,15.7763,20600.0
2007-02-05 12:00:00,28.5,28.5,28.5,28.5,40000.0,15.7763,15.7763,15.7763,15.7763,40000.0
2007-02-05 12:10:00,28.5,28.53,28.5,28.53,25800.0,15.7763,15.7929,15.7763,15.7929,25800.0
2007-02-05 12:20:00,28.52,28.53,28.52,28.53,17600.0,15.7874,15.7929,15.7874,15.7929,17600.0
2007-02-05 12:30:00,28.52,28.53,28.52,28.52,8800.0,15.7874,15.7929,15.7874,15.7874,8800.0
2007-02-05 12:40:00,28.52,28.52,28.5,28.51,71600.0,15.7874,15.7874,15.7763,15.7819,71600.0
2007-02-05 12:50:00,28.52,28.52,28.5,28.51,59000.0,15.7874,15.7874,15.7763,15.7819,59000.0
2007-02-05 13:00:00,28.51,28.53,28.51,28.52,15200.0,15.7819,15.7929,15.7819,15.7874,15200.0
2007-02-05 13:10:00,28.53,28.53,28.52,28.52,20400.0,15.7929,15.7929,15.7874,15.7874,20400.0
2007-02-05 13:20:00,28.52,28.53,28.5,28.5,23200.0,15.7874,15.7929,15.7763,15.7763,23200.0
2007-02-05 13:30:00,28.5,28.51,28.49,28.5,40200.0,15.7763,15.7819,15.7708,15.7763,40200.0
2007-02-05 13:40:00,28.5,28.5,28.5,28.5,20600.0,15.7763,15.7763,15.7763,15.7763,20600.0
2007-02-05 13:50:00,28.5,28.51,28.5,28.5,39000.0,15.7763,15.7819,15.7763,15.7763,39000.0
2007-02-05 14:00:00,28.5,28.5,28.49,28.5,36400.0,15.7763,15.7763,15.7708,15.7763,36400.0
2007-02-05 14:10:00,28.5,28.5,28.49,28.49,37800.0,15.7763,15.7763,15.7708,15.7708,37800.0
2007-02-05 14:20:00,28.49,28.49,28.48,28.49,58400.0,15.7708,15.7708,15.7653,15.7708,58400.0
2007-02-05 14:30:00,28.49,28.5,28.48,28.49,69000.0,15.7708,15.7763,15.7653,15.7708,69000.0
2007-02-05 14:40:00,28.49,28.51,28.49,28.51,44600.0,15.7708,15.7819,15.7708,15.7819,44600.0
2007-02-05 14:50:00,28.5,28.51,28.5,28.51,43000.0,15.7763,15.7819,15.7763,15.7819,43000.0
2007-02-05 15:00:00,28.51,28.51,28.5,28.5,80200.0,15.7819,15.7819,15.7763,15.7763,80200.0
2007-02-05 15:10:00,28.5,28.5,28.5,28.5,58600.0,15.7763,15.7763,15.7763,15.7763,58600.0
2007-02-05 15:20:00,28.5,28.51,28.49,28.5,74200.0,15.7763,15.7819,15.7708,15.7763,74200.0
2007-02-05 15:30:00,28.5,28.54,28.5,28.53,51400.0,15.7763,15.7985,15.7763,15.7929,51400.0
2007-02-05 15:40:00,28.53,28.55,28.52,28.55,110000.0,15.7929,15.804,15.7874,15.804,110000.0
2007-02-05 15:50:00,28.56,28.61,28.55,28.57,263600.0,15.8095,15.8372,15.804,15.8151,263600.0
2007-02-06 09:30:00,28.57,28.62,28.53,28.61,68000.0,15.8151,15.8428,15.7929,15.8372,68000.0
2007-02-06 09:40:00,28.61,28.64,28.6,28.64,30600.0,15.8372,15.8538,15.8317,15.8538,30600.0
2007-02-06 09:50:00,28.65,28.66,28.61,28.61,40800.0,15.8594,15.8649,15.8372,15.8372,40800.0
2007-02-06 10:00:00,28.61,28.61,28.56,28.59,210600.0,15.8372,15.8372,15.8095,15.8262,210600.0
2007-02-06 10:10:00,28.59,28.61,28.57,28.58,83200.0,15.8262,15.8372,15.8151,15.8206,83200.0
2007-02-06 10:20:00,28.58,28.61,28.58,28.61,11800.0,15.8206,15.8372,15.8206,15.8372,11800.0
2007-02-06 10:30:00,28.61,28.61,28.55,28.55,31800.0,15.8372,15.8372,15.804,15.804,31800.0
2007-02-06 10:40:00,28.55,28.6,28.54,28.58,75600.0,15.804,15.8317,15.7985,15.8206,75600.0
2007-02-06 10:50:00,28.59,28.59,28.55,28.56,49800.0,15.8262,15.8262,15.804,15.8095,49800.0
2007-02-06 11:00:00,28.56,28.6,28.56,28.6,52400.0,15.8095,15.8317,15.8095,15.8317,52400.0
2007-02-06 11:10:00,28.6,28.6,28.57,28.58,46600.0,15.8317,15.8317,15.8151,15.8206,46600.0
2007-02-06 11:20:00,28.58,28.61,28.58,28.6,34800.0,15.8206,15.8372,15.8206,15.8317,34800.0
2007-02-06 11:30:00,28.6,28.62,28.6,28.62,28400.0,15.8317,15.8428,15.8317,15.8428,28400.0
2007-02-06 11:40:00,28.63,28.66,28.62,28.64,35800.0,15.8483,15.8649,15.8428,15.8538,35800.0
2007-02-06 11:50:00,28.64,28.66,28.61,28.61,78800.0,15.8538,15.8649,15.8372,15.8372,78800.0
2007-02-06 12:00:00,28.61,28.61,28.56,28.57,71600.0,15.8372,15.8372,15.8095,15.8151,71600.0
2007-02-06 12:10:00,28.57,28.58,28.55,28.55,35800.0,15.8151,15.8206,15.804,15.804,35800.0
2007-02-06 12:20:00,28.55,28.57,28.54,28.56,37600.0,15.804,15.8151,15.7985,15.8095,37600.0
2007-02-06 12:30:00,28.56,28.56,28.55,28.56,31600.0,15.8095,15.8095,15.804,15.8095,31600.0
2007-02-06 12:40:00,28.56,28.56,28.55,28.55,25400.0,15.8095,15.8095,15.804,15.804,25400.0
2007-02-06 12:50:00,28.55,28.56,28.54,28.55,44400.0,15.804,15.8095,15.7985,15.804,44400.0
2007-02-06 13:00:00,28.55,28.57,28.55,28.56,51000.0,15.804,15.8151,15.804,15.8095,51000.0
2007-02-06 13:10:00,28.55,28.56,28.53,28.54,58800.0,15.804,15.8095,15.7929,15.7985,58800.0
2007-02-06 13:20:00,28.54,28.54,28.53,28.53,32800.0,15.7985,15.7985,15.7929,15.7929,32800.0
2007-02-06 13:30:00,28.53,28.53,28.5,28.5,47200.0,15.7929,15.7929,15.7763,15.7763,47200.0
2007-02-06 13:40:00,28.5,28.52,28.5,28.52,84800.0,15.7763,15.7874,15.7763,15.7874,84800.0
2007-02-06 13:50:00,28.52,28.52,28.51,28.51,48200.0,15.7874,15.7874,15.7819,15.7819,48200.0
2007-02-06 14:00:00,28.51,28.51,28.49,28.49,79000.0,15.7819,15.7819,15.7708,15.7708,79000.0
2007-02-06 14:10:00,28.49,28.53,28.49,28.52,46400.0,15.7708,15.7929,15.7708,15.7874,46400.0
2007-02-06 14:20:00,28.52,28.53,28.52,28.53,39400.0,15.7874,15.7929,15.7874,15.7929,39400.0
2007-02-06 14:30:00,28.53,28.54,28.52,28.53,31200.0,15.7929,15.7985,15.7874,15.7929,31200.0
2007-02-06 14:40:00,28.53,28.53,28.52,28.53,43200.0,15.7929,15.7929,15.7874,15.7929,43200.0
2007-02-06 14:50:00,28.53,28.58,28.53,28.58,80600.0,15.7929,15.8206,15.7929,15.8206,80600.0
2007-02-06 15:00:00,28.58,28.6,28.58,28.59,60400.0,15.8206,15.8317,15.8206,15.8262,60400.0
2007-02-06 15:10:00,28.59,28.59,28.58,28.59,45400.0,15.8262,15.8262,15.8206,15.8262,45400.0
2007-02-06 15:20:00,28.58,28.6,28.57,28.59,77600.0,15.8206,15.8317,15.8151,15.8262,77600.0
2007-02-06 15:30:00,28.59,28.61,28.59,28.6,98400.0,15.8262,15.8372,15.8262,15.8317,98400.0
2007-02-06 15:40:00,28.6,28.61,28.59,28.59,99600.0,15.8317,15.8372,15.8262,15.8262,99600.0
2007-02-06 15:50:00,28.59,28.59,28.55,28.59,178800.0,15.8262,15.8262,15.804,15.8262,178800.0
2007-02-07 09:30:00,28.54,28.65,28.54,28.64,61600.0,15.7985,15.8594,15.7985,15.8538,61600.0
2007-02-07 09:40:00,28.64,28.64,28.56,28.57,39000.0,15.8538,15.8538,15.8095,15.8151,39000.0
2007-02-07 09:50:00,28.55,28.57,28.45,28.51,61600.0,15.804,15.8151,15.7487,15.7819,61600.0
2007-02-07 10:00:00,28.5,28.56,28.5,28.55,48000.0,15.7763,15.8095,15.7763,15.804,48000.0
2007-02-07 10:10:00,28.54,28.56,28.54,28.56,29600.0,15.7985,15.8095,15.7985,15.8095,29600.0
2007-02-07 10:20:00,28.55,28.58,28.55,28.58,21800.0,15.804,15.8206,15.804,15.8206,21800.0
2007-02-07 10:30:00,28.57,28.57,28.55,28.56,15200.0,15.8151,15.8151,15.804,15.8095,15200.0
2007-02-07 10:40:00,28.56,28.59,28.56,28.59,24800.0,15.8095,15.8262,15.8095,15.8262,24800.0
2007-02-07 10:50:00,28.59,28.59,28.57,28.57,18000.0,15.8262,15.8262,15.8151,15.8151,18000.0
2007-02-07 11:00:00,28.57,28.58,28.56,28.57,25400.0,15.8151,15.8206,15.8095,15.8151,25400.0
2007-02-07 11:10:00,28.58,28.59,28.55,28.57,19200.0,15.8206,15.8262,15.804,15.8151,19200.0
2007-02-07 11:20:00,28.57,28.57,28.54,28.54,37800.0,15.8151,15.8151,15.7985,15.7985,37800.0
2007-02-07 11:30:00,28.54,28.55,28.51,28.52,29400.0,15.7985,15.804,15.7819,15.7874,29400.0
2007-02-07 11:40:00,28.53,28.53,28.5,28.51,27400.0,15.7929,15.7929,15.7763,15.7819,27400.0
2007-02-07 11:50:00,28.52,28.52,28.5,28.52,18400.0,15.7874,15.7874,15.7763,15.7874,18400.0
2007-02-07 12:00:00,28.51,28.52,28.5,28.51,34000.0,15.7819,15.7874,15.7763,15.7819,34000.0
2007-02-07 12:10:00,28.5,28.51,28.5,28.5,18800.0,15.7763,15.7819,15.7763,15.7763,18800.0
2007-02-07 12:20:00,28.5,28.5,28.47,28.47,36800.0,15.7763,15.7763,15.7597,15.7597,36800.0
2007-02-07 12:30:00,28.47,28.48,28.46,28.48,11400.0,15.7597,15.7653,15.7542,15.7653,11400.0
2007-02-07 12:40:00,28.48,28.48,28.47,28.47,12600.0,15.7653,15.7653,15.7597,15.7597,12600.0
2007-02-07 12:50:00,28.47,28.48,28.47,28.47,12000.0,15.7597,15.7653,15.7597,15.7597,12000.0
2007-02-07 13:00:00,28.48,28.48,28.47,28.48,59000.0,15.7653,15.7653,15.7597,15.7653,59000.0
2007-02-07 13:10:00,28.47,28.48,28.47,28.47,14600.0,15.7597,15.7653,15.7597,15.7597,14600.0
2007-02-07 13:20:00,28.47,28.48,28.47,28.48,9200.0,15.7597,15.7653,15.7597,15.7653,9200.0
2007-02-07 13:30:00,28.47,28.48,28.47,28.47,28600.0,15.7597,15.7653,15.7597,15.7597,28600.0
2007-02-07 13:40:00,28.48,28.48,28.47,28.47,32200.0,15.7653,15.7653,15.7597,15.7597,32200.0
2007-02-07 13:50:00,28.48,28.48,28.45,28.48,36800.0,15.7653,15.7653,15.7487,15.7653,36800.0
2007-02-07 14:00:00,28.48,28.49,28.46,28.47,58200.0,15.7653,15.7708,15.7542,15.7597,58200.0
2007-02-07 14:10:00,28.46,28.48,28.43,28.45,60600.0,15.7542,15.7653,15.7376,15.7487,60600.0
2007-02-07 14:20:00,28.45,28.45,28.44,28.45,59000.0,15.7487,15.7487,15.7431,15.7487,59000.0
2007-02-07 14:30:00,28.45,28.45,28.4,28.42,62600.0,15.7487,15.7487,15.721,15.732,62600.0
2007-02-07 14:40:00,28.43,28.43,28.39,28.4,77800.0,15.7376,15.7376,15.7154,15.721,77800.0
2007-02-07 14:50:00,28.4,28.41,28.39,28.41,135400.0,15.721,15.7265,15.7154,15.7265,135400.0
2007-02-07 15:00:00,28.41,28.41,28.4,28.41,42600.0,15.7265,15.7265,15.721,15.7265,42600.0
2007-02-07 15:10:00,28.41,28.41,28.38,28.4,52600.0,15.7265,15.7265,15.7099,15.721,52600.0
2007-02-07 15:20:00,28.4,28.4,28.36,28.36,69600.0,15.721,15.721,15.6988,15.6988,69600.0
2007-02-07 15:30:00,28.36,28.38,28.34,28.34,96600.0,15.6988,15.7099,15.6878,15.6878,96600.0
2007-02-07 15:40:00,28.34,28.36,28.32,28.35,238200.0,15.6878,15.6988,15.6767,15.6933,238200.0
2007-02-07 15:50:00,28.35,28.39,28.34,28.36,165800.0,15.6933,15.7154,15.6878,15.6988,165800.0
2007-02-09 09:30:00,28.4,28.48,28.32,28.47,42000.0,15.721,15.7653,15.6767,15.7597,42000.0
2007-02-09 09:40:00,28.46,28.46,28.36,28.36,40400.0,15.7542,15.7542,15.6988,15.6988,40400.0
2007-02-09 09:50:00,28.36,28.4,28.36,28.38,47000.0,15.6988,15.721,15.6988,15.7099,47000.0
2007-02-09 10:00:00,28.37,28.39,28.36,28.38,38600.0,15.7044,15.7154,15.6988,15.7099,38600.0
2007-02-09 10:10:00,28.38,28.39,28.36,28.36,21600.0,15.7099,15.7154,15.6988,15.6988,21600.0
2007-02-09 10:20:00,28.36,28.41,28.35,28.39,19600.0,15.6988,15.7265,15.6933,15.7154,19600.0
2007-02-09 10:30:00,28.4,28.45,28.39,28.43,44000.0,15.721,15.7487,15.7154,15.7376,44000.0
2007-02-09 10:40:00,28.44,28.5,28.44,28.48,50800.0,15.7431,15.7763,15.7431,15.7653,50800.0
2007-02-09 10:50:00,28.48,28.5,28.48,28.48,37600.0,15.7653,15.7763,15.7653,15.7653,37600.0
2007-02-09 11:00:00,28.48,28.49,28.45,28.46,22400.0,15.7653,15.7708,15.7487,15.7542,22400.0
2007-02-09 11:10:00,28.46,28.5,28.46,28.49,50200.0,15.7542,15.7763,15.7542,15.7708,50200.0
2007-02-09 11:20:00,28.49,28.49,28.46,28.46,20200.0,15.7708,15.7708,15.7542,15.7542,20200.0
2007-02-09 11:30:00,28.46,28.5,28.45,28.5,66000.0,15.7542,15.7763,15.7487,15.7763,66000.0
2007-02-09 11:40:00,28.49,28.53,28.49,28.5,62200.0,15.7708,15.7929,15.7708,15.7763,62200.0
2007-02-09 11:50:00,28.5,28.52,28.49,28.5,59200.0,15.7763,15.7874,15.7708,15.7763,59200.0
2007-02-09 12:00:00,28.5,28.5,28.5,28.5,20600.0,15.7763,15.7763,15.7763,15.7763,20600.0
2007-02-09 12:10:00,28.5,28.51,28.5,28.5,40600.0,15.7763,15.7819,15.7763,15.7763,40600.0
2007-02-09 12:20:00,28.5,28.52,28.5,28.5,32600.0,15.7763,15.7874,15.7763,15.7763,32600.0
2007-02-09 12:30:00,28.5,28.51,28.5,28.51,54400.0,15.7763,15.7819,15.7763,15.7819,54400.0
2007-02-09 12:40:00,28.51,28.51,28.5,28.5,31800.0,15.7819,15.7819,15.7763,15.7763,31800.0
2007-02-09 12:50:00,28.5,28.5,28.49,28.5,22800.0,15.7763,15.7763,15.7708,15.7763,22800.0
2007-02-09 13:00:00,28.49,28.5,28.48,28.49,28600.0,15.7708,15.7763,15.7653,15.7708,28600.0
2007-02-09 13:10:00,28.5,28.5,28.49,28.5,43400.0,15.7763,15.7763,15.7708,15.7763,43400.0
2007-02-09 13:20:00,28.5,28.51,28.5,28.5,13600.0,15.7763,15.7819,15.7763,15.7763,13600.0
2007-02-09 13:30:00,28.5,28.5,28.45,28.45,56200.0,15.7763,15.7763,15.7487,15.7487,56200.0
2007-02-09 13:40:00,28.45,28.45,28.43,28.43,63000.0,15.7487,15.7487,15.7376,15.7376,63000.0
2007-02-09 13:50:00,28.43,28.43,28.39,28.39,42200.0,15.7376,15.7376,15.7154,15.7154,42200.0
2007-02-09 14:00:00,28.39,28.4,28.37,28.37,27200.0,15.7154,15.721,15.7044,15.7044,27200.0
2007-02-09 14:10:00,28.38,28.39,28.36,28.37,26800.0,15.7099,15.7154,15.6988,15.7044,26800.0
2007-02-09 14:20:00,28.38,28.39,28.36,28.36,21200.0,15.7099,15.7154,15.6988,15.6988,21200.0
2007-02-09 14:30:00,28.36,28.4,28.34,28.38,102200.0,15.6988,15.721,15.6878,15.7099,102200.0
2007-02-09 14:40:00,28.37,28.42,28.37,28.4,45600.0,15.7044,15.732,15.7044,15.721,45600.0
2007-02-09 14:50:00,28.39,28.43,28.39,28.42,102600.0,15.7154,15.7376,15.7154,15.732,102600.0
2007-02-09 15:00:00,28.42,28.46,28.42,28.46,91600.0,15.732,15.7542,15.732,15.7542,91600.0
2007-02-09 15:10:00,28.46,28.49,28.45,28.48,110400.0,15.7542,15.7708,15.7487,15.7653,110400.0
2007-02-09 15:20:00,28.48,28.5,28.44,28.49,78000.0,15.7653,15.7763,15.7431,15.7708,78000.0
2007-02-09 15:30:00,28.48,28.5,28.46,28.47,103400.0,15.7653,15.7763,15.7542,15.7597,103400.0
2007-02-09 15:40:00,28.48,28.5,28.46,28.49,130400.0,15.7653,15.7763,15.7542,15.7708,130400.0
2007-02-09 15:50:00,28.49,28.5,28.48,28.5,115000.0,15.7708,15.7763,15.7653,15.7763,115000.0
2007-02-12 09:30:00,28.52,28.63,28.52,28.6,41200.0,15.7874,15.8483,15.7874,15.8317,41200.0
2007-02-12 09:40:00,28.61,28.63,28.54,28.59,28600.0,15.8372,15.8483,15.7985,15.8262,28600.0
2007-02-12 09:50:00,28.59,28.59,28.57,28.58,26000.0,15.8262,15.8262,15.8151,15.8206,26000.0
2007-02-12 10:00:00,28.58,28.62,28.57,28.61,26800.0,15.8206,15.8428,15.8151,15.8372,26800.0
2007-02-12 10:10:00,28.6,28.64,28.59,28.63,41600.0,15.8317,15.8538,15.8262,15.8483,41600.0
2007-02-12 10:20:00,28.63,28.64,28.61,28.62,41200.0,15.8483,15.8538,15.8372,15.8428,41200.0
2007-02-12 10:30:00,28.61,28.67,28.61,28.67,46800.0,15.8372,15.8704,15.8372,15.8704,46800.0
2007-02-12 10:40:00,28.67,28.71,28.66,28.7,36800.0,15.8704,15.8926,15.8649,15.887,36800.0
2007-02-12 10:50:00,28.7,28.7,28.66,28.68,34400.0,15.887,15.887,15.8649,15.876,34400.0
2007-02-12 11:00:00,28.68,28.71,28.66,28.71,57800.0,15.876,15.8926,15.8649,15.8926,57800.0
2007-02-12 11:10:00,28.71,28.74,28.7,28.72,67800.0,15.8926,15.9092,15.887,15.8981,67800.0
2007-02-12 11:20:00,28.72,28.72,28.68,28.69,35600.0,15.8981,15.8981,15.876,15.8815,35600.0
2007-02-12 11:30:00,28.69,28.72,28.68,28.72,40600.0,15.8815,15.8981,15.876,15.8981,40600.0
2007-02-12 11:40:00,28.72,28.72,28.7,28.7,17600.0,15.8981,15.8981,15.887,15.887,17600.0
2007-02-12 11:50:00,28.7,28.71,28.69,28.7,25200.0,15.887,15.8926,15.8815,15.887,25200.0
2007-02-12 12:00:00,28.7,28.7,28.68,28.68,48000.0,15.887,15.887,15.876,15.876,48000.0
2007-02-12 12:10:00,28.68,28.68,28.66,28.67,72200.0,15.876,15.876,15.8649,15.8704,72200.0
2007-02-12 12:20:00,28.67,28.68,28.66,28.66,31800.0,15.8704,15.876,15.8649,15.8649,31800.0
2007-02-12 12:30:00,28.66,28.66,28.64,28.64,30000.0,15.8649,15.8649,15.8538,15.8538,30000.0
2007-02-12 12:40:00,28.64,28.64,28.61,28.61,38800.0,15.8538,15.8538,15.8372,15.8372,38800.0
2007-02-12 12:50:00,28.62,28.63,28.6,28.6,30800.0,15.8428,15.8483,15.8317,15.8317,30800.0
2007-02-12 13:00:00,28.61,28.61,28.59,28.6,34000.0,15.8372,15.8372,15.8262,15.8317,34000.0
2007-02-12 13:10:00,28.6,28.6,28.57,28.57,23200.0,15.8317,15.8317,15.8151,15.8151,23200.0
2007-02-12 13:20:00,28.58,28.58,28.56,28.57,28200.0,15.8206,15.8206,15.8095,15.8151,28200.0
2007-02-12 13:30:00,28.57,28.57,28.54,28.54,48800.0,15.8151,15.8151,15.7985,15.7985,48800.0
2007-02-12 13:40:00,28.54,28.55,28.52,28.52,25600.0,15.7985,15.804,15.7874,15.7874,25600.0
2007-02-12 13:50:00,28.52,28.52,28.49,28.5,49800.0,15.7874,15.7874,15.7708,15.7763,49800.0
2007-02-12 14:00:00,28.5,28.5,28.45,28.46,61000.0,15.7763,15.7763,15.7487,15.7542,61000.0
2007-02-12 14:10:00,28.46,28.46,28.42,28.43,62400.0,15.7542,15.7542,15.732,15.7376,62400.0
2007-02-12 14:20:00,28.43,28.45,28.42,28.43,48400.0,15.7376,15.7487,15.732,15.7376,48400.0
2007-02-12 14:30:00,28.43,28.43,28.41,28.41,50800.0,15.7376,15.7376,15.7265,15.7265,50800.0
2007-02-12 14:40:00,28.41,28.43,28.41,28.43,34400.0,15.7265,15.7376,15.7265,15.7376,34400.0
2007-02-12 14:50:00,28.43,28.45,28.43,28.45,30200.0,15.7376,15.7487,15.7376,15.7487,30200.0
2007-02-12 15:00:00,28.45,28.47,28.45,28.47,34600.0,15.7487,15.7597,15.7487,15.7597,34600.0
2007-02-12 15:10:00,28.46,28.5,28.43,28.49,54000.0,15.7542,15.7763,15.7376,15.7708,54000.0
2007-02-12 15:20:00,28.49,28.5,28.46,28.46,47000.0,15.7708,15.7763,15.7542,15.7542,47000.0
2007-02-12 15:30:00,28.46,28.49,28.45,28.48,49600.0,15.7542,15.7708,15.7487,15.7653,49600.0
2007-02-12 15:40:00,28.48,28.5,28.46,28.46,32000.0,15.7653,15.7763,15.7542,15.7542,32000.0
2007-02-12 15:50:00,28.46,28.49,28.46,28.49,57800.0,15.7542,15.7708,15.7542,15.7708,57800.0
2007-02-13 09:30:00,28.44,28.59,28.44,28.54,43800.0,15.7431,15.8262,15.7431,15.7985,43800.0
2007-02-13 09:40:00,28.54,28.54,28.49,28.49,16400.0,15.7985,15.7985,15.7708,15.7708,16400.0
2007-02-13 09:50:00,28.49,28.52,28.48,28.5,15000.0,15.7708,15.7874,15.7653,15.7763,15000.0
2007-02-13 10:00:00,28.5,28.52,28.49,28.5,20000.0,15.7763,15.7874,15.7708,15.7763,20000.0
2007-02-13 10:10:00,28.5,28.53,28.5,28.53,14800.0,15.7763,15.7929,15.7763,15.7929,14800.0
2007-02-13 10:20:00,28.51,28.52,28.49,28.5,9000.0,15.7819,15.7874,15.7708,15.7763,9000.0
2007-02-13 10:30:00,28.51,28.54,28.5,28.53,41000.0,15.7819,15.7985,15.7763,15.7929,41000.0
2007-02-13 10:40:00,28.54,28.57,28.53,28.57,13200.0,15.7985,15.8151,15.7929,15.8151,13200.0
2007-02-13 10:50:00,28.57,28.58,28.56,28.58,14000.0,15.8151,15.8206,15.8095,15.8206,14000.0
2007-02-13 11:00:00,28.58,28.6,28.58,28.6,29800.0,15.8206,15.8317,15.8206,15.8317,29800.0
2007-02-13 11:10:00,28.6,28.61,28.6,28.61,15600.0,15.8317,15.8372,15.8317,15.8372,15600.0
2007-02-13 11:20:00,28.61,28.65,28.61,28.65,14800.0,15.8372,15.8594,15.8372,15.8594,14800.0
2007-02-13 11:30:00,28.65,28.71,28.65,28.71,58400.0,15.8594,15.8926,15.8594,15.8926,58400.0
2007-02-13 11:40:00,28.71,28.73,28.71,28.72,75000.0,15.8926,15.9037,15.8926,15.8981,75000.0
2007-02-13 11:50:00,28.72,28.74,28.72,28.73,38600.0,15.8981,15.9092,15.8981,15.9037,38600.0
2007-02-13 12:00:00,28.73,28.74,28.72,28.74,26400.0,15.9037,15.9092,15.8981,15.9092,26400.0
2007-02-13 12:10:00,28.74,28.75,28.72,28.72,49200.0,15.9092,15.9147,15.8981,15.8981,49200.0
2007-02-13 12:20:00,28.72,28.74,28.71,28.73,42600.0,15.8981,15.9092,15.8926,15.9037,42600.0
2007-02-13 12:30:00,28.73,28.74,28.72,28.73,24200.0,15.9037,15.9092,15.8981,15.9037,24200.0
2007-02-13 12:40:00,28.74,28.74,28.71,28.71,55000.0,15.9092,15.9092,15.8926,15.8926,55000.0
2007-02-13 12:50:00,28.71,28.72,28.71,28.72,15600.0,15.8926,15.8981,15.8926,15.8981,15600.0
2007-02-13 13:00:00,28.72,28.72,28.71,28.71,22400.0,15.8981,15.8981,15.8926,15.8926,22400.0
2007-02-13 13:10:00,28.71,28.75,28.71,28.75,54400.0,15.8926,15.9147,15.8926,15.9147,54400.0
2007-02-13 13:20:00,28.75,28.79,28.74,28.74,135400.0,15.9147,15.9369,15.9092,15.9092,135400.0
2007-02-13 13:30:00,28.75,28.75,28.73,28.75,42200.0,15.9147,15.9147,15.9037,15.9147,42200.0
2007-02-13 13:40:00,28.75,28.75,28.73,28.74,16200.0,15.9147,15.9147,15.9037,15.9092,16200.0
2007-02-13 13:50:00,28.74,28.74,28.73,28.73,5200.0,15.9092,15.9092,15.9037,15.9037,5200.0
2007-02-13 14:00:00,28.74,28.74,28.73,28.74,33200.0,15.9092,15.9092,15.9037,15.9092,33200.0
2007-02-13 14:10:00,28.74,28.74,28.7,28.7,53000.0,15.9092,15.9092,15.887,15.887,53000.0
2007-02-13 14:20:00,28.71,28.71,28.67,28.68,34000.0,15.8926,15.8926,15.8704,15.876,34000.0
2007-02-13 14:30:00,28.68,28.68,28.65,28.65,55600.0,15.876,15.876,15.8594,15.8594,55600.0
2007-02-13 14:40:00,28.65,28.65,28.61,28.62,54000.0,15.8594,15.8594,15.8372,15.8428,54000.0
2007-02-13 14:50:00,28.62,28.7,28.62,28.64,74800.0,15.8428,15.887,15.8428,15.8538,74800.0
2007-02-13 15:00:00,28.65,28.66,28.63,28.63,38800.0,15.8594,15.8649,15.8483,15.8483,38800.0
2007-02-13 15:10:00,28.63,28.63,28.58,28.59,147200.0,15.8483,15.8483,15.8206,15.8262,147200.0
2007-02-13 15:20:00,28.59,28.59,28.58,28.58,78000.0,15.8262,15.8262,15.8206,15.8206,78000.0
2007-02-13 15:30:00,28.58,28.63,28.58,28.62,102000.0,15.8206,15.8483,15.8206,15.8428,102000.0
2007-02-13 15:40:00,28.62,28.64,28.6,28.6,58200.0,15.8428,15.8538,15.8317,15.8317,58200.0
2007-02-13 15:50:00,28.6,28.62,28.59,28.61,120000.0,15.8317,15.8428,15.8262,15.8372,120000.0
2007-02-14 09:30:00,28.67,28.74,28.66,28.7,51200.0,15.8704,15.9092,15.8649,15.887,51200.0
2007-02-14 09:40:00,28.69,28.7,28.66,28.66,9000.0,15.8815,15.887,15.8649,15.8649,9000.0
2007-02-14 09:50:00,28.67,28.68,28.61,28.64,51200.0,15.8704,15.876,15.8372,15.8538,51200.0
2007-02-14 10:00:00,28.64,28.7,28.64,28.66,57000.0,15.8538,15.887,15.8538,15.8649,57000.0
2007-02-14 10:10:00,28.69,28.7,28.64,28.65,21600.0,15.8815,15.887,15.8538,15.8594,21600.0
2007-02-14 10:20:00,28.65,28.66,28.61,28.61,41600.0,15.8594,15.8649,15.8372,15.8372,41600.0
2007-02-14 10:30:00,28.61,28.61,28.59,28.6,118600.0,15.8372,15.8372,15.8262,15.8317,118600.0
2007-02-14 10:40:00,28.6,28.63,28.6,28.62,20600.0,15.8317,15.8483,15.8317,15.8428,20600.0
2007-02-14 10:50:00,28.63,28.65,28.62,28.63,25800.0,15.8483,15.8594,15.8428,15.8483,25800.0
2007-02-14 11:00:00,28.64,28.65,28.62,28.64,268000.0,15.8538,15.8594,15.8428,15.8538,268000.0
2007-02-14 11:10:00,28.65,28.66,28.64,28.66,27800.0,15.8594,15.8649,15.8538,15.8649,27800.0
2007-02-14 11:20:00,28.66,28.67,28.66,28.66,15800.0,15.8649,15.8704,15.8649,15.8649,15800.0
2007-02-14 11:30:00,28.66,28.66,28.65,28.65,210000.0,15.8649,15.8649,15.8594,15.8594,210000.0
2007-02-14 11:40:00,28.66,28.66,28.65,28.66,194200.0,15.8649,15.8649,15.8594,15.8649,194200.0
2007-02-14 11:50:00,28.67,28.71,28.67,28.71,25800.0,15.8704,15.8926,15.8704,15.8926,25800.0
2007-02-14 12:00:00,28.71,28.72,28.68,28.7,84000.0,15.8926,15.8981,15.876,15.887,84000.0
2007-02-14 12:10:00,28.7,28.72,28.68,28.71,54600.0,15.887,15.8981,15.876,15.8926,54600.0
2007-02-14 12:20:00,28.72,28.73,28.7,28.71,78000.0,15.8981,15.9037,15.887,15.8926,78000.0
2007-02-14 12:30:00,28.71,28.72,28.68,28.7,118600.0,15.8926,15.8981,15.876,15.887,118600.0
2007-02-14 12:40:00,28.71,28.73,28.68,28.71,60200.0,15.8926,15.9037,15.876,15.8926,60200.0
2007-02-14 12:50:00,28.7,28.71,28.69,28.7,34600.0,15.887,15.8926,15.8815,15.887,34600.0
2007-02-14 13:00:00,28.7,28.72,28.7,28.72,35200.0,15.887,15.8981,15.887,15.8981,35200.0
2007-02-14 13:10:00,28.71,28.73,28.7,28.72,42600.0,15.8926,15.9037,15.887,15.8981,42600.0
2007-02-14 13:20:00,28.72,28.75,28.71,28.72,84600.0,15.8981,15.9147,15.8926,15.8981,84600.0
2007-02-14 13:30:00,28.71,28.73,28.71,28.72,44400.0,15.8926,15.9037,15.8926,15.8981,44400.0
2007-02-14 13:40:00,28.72,28.72,28.7,28.71,44000.0,15.8981,15.8981,15.887,15.8926,44000.0
2007-02-14 13:50:00,28.71,28.71,28.7,28.71,25000.0,15.8926,15.8926,15.887,15.8926,25000.0
2007-02-14 14:00:00,28.71,28.74,28.71,28.72,22600.0,15.8926,15.9092,15.8926,15.8981,22600.0
2007-02-14 14:10:00,28.73,28.74,28.72,28.73,21800.0,15.9037,15.9092,15.8981,15.9037,21800.0
2007-02-14 14:20:00,28.72,28.74,28.7,28.71,81800.0,15.8981,15.9092,15.887,15.8926,81800.0
2007-02-14 14:30:00,28.72,28.74,28.72,28.72,51400.0,15.8981,15.9092,15.8981,15.8981,51400.0
2007-02-14 14:40:00,28.72,28.73,28.69,28.7,55600.0,15.8981,15.9037,15.8815,15.887,55600.0
2007-02-14 14:50:00,28.7,28.73,28.7,28.73,46200.0,15.887,15.9037,15.887,15.9037,46200.0
2007-02-14 15:00:00,28.74,28.75,28.73,28.74,69000.0,15.9092,15.9147,15.9037,15.9092,69000.0
2007-02-14 15:10:00,28.75,28.75,28.7,28.7,59600.0,15.9147,15.9147,15.887,15.887,59600.0
2007-02-14 15:20:00,28.7,28.71,28.68,28.68,36600.0,15.887,15.8926,15.876,15.876,36600.0
2007-02-14 15:30:00,28.68,28.7,28.68,28.7,56000.0,15.876,15.887,15.876,15.887,56000.0
2007-02-14 15:40:00,28.7,28.7,28.66,28.68,121000.0,15.887,15.887,15.8649,15.876,121000.0
2007-02-14 15:50:00,28.68,28.68,28.66,28.66,131400.0,15.876,15.876,15.8649,15.8649,131400.0
2007-02-15 09:30:00,28.6,28.79,28.53,28.77,66000.0,15.8317,15.9369,15.7929,15.9258,66000.0
2007-02-15 09:40:00,28.76,28.77,28.7,28.73,80400.0,15.9203,15.9258,15.887,15.9037,80400.0
2007-02-15 09:50:00,28.73,28.75,28.72,28.75,26200.0,15.9037,15.9147,15.8981,15.9147,26200.0
2007-02-15 10:00:00,28.77,28.77,28.74,28.76,21200.0,15.9258,15.9258,15.9092,15.9203,21200.0
2007-02-15 10:10:00,28.76,28.78,28.75,28.78,24000.0,15.9203,15.9313,15.9147,15.9313,24000.0
2007-02-15 10:20:00,28.77,28.79,28.75,28.75,35200.0,15.9258,15.9369,15.9147,15.9147,35200.0
2007-02-15 10:30:00,28.75,28.78,28.75,28.78,27200.0,15.9147,15.9313,15.9147,15.9313,27200.0
2007-02-15 10:40:00,28.77,28.78,28.77,28.78,25800.0,15.9258,15.9313,15.9258,15.9313,25800.0
2007-02-15 10:50:00,28.77,28.78,28.75,28.76,31600.0,15.9258,15.9313,15.9147,15.9203,31600.0
2007-02-15 11:00:00,28.76,28.8,28.76,28.79,81600.0,15.9203,15.9424,15.9203,15.9369,81600.0
2007-02-15 11:10:00,28.79,28.8,28.78,28.8,23200.0,15.9369,15.9424,15.9313,15.9424,23200.0
2007-02-15 11:20:00,28.79,28.8,28.79,28.79,10400.0,15.9369,15.9424,15.9369,15.9369,10400.0
2007-02-15 11:30:00,28.8,28.8,28.75,28.76,44600.0,15.9424,15.9424,15.9147,15.9203,44600.0
2007-02-15 11:40:00,28.76,28.78,28.73,28.73,53000.0,15.9203,15.9313,15.9037,15.9037,53000.0
2007-02-15 11:50:00,28.74,28.74,28.73,28.74,13000.0,15.9092,15.9092,15.9037,15.9092,13000.0
2007-02-15 12:00:00,28.73,28.75,28.72,28.73,66200.0,15.9037,15.9147,15.8981,15.9037,66200.0
2007-02-15 12:10:00,28.73,28.75,28.73,28.75,22200.0,15.9037,15.9147,15.9037,15.9147,22200.0
2007-02-15 12:20:00,28.75,28.75,28.72,28.72,20800.0,15.9147,15.9147,15.8981,15.8981,20800.0
2007-02-15 12:30:00,28.72,28.73,28.71,28.72,13200.0,15.8981,15.9037,15.8926,15.8981,13200.0
2007-02-15 12:40:00,28.72,28.72,28.71,28.71,13800.0,15.8981,15.8981,15.8926,15.8926,13800.0
2007-02-15 12:50:00,28.71,28.72,28.69,28.69,48000.0,15.8926,15.8981,15.8815,15.8815,48000.0
2007-02-15 13:00:00,28.7,28.71,28.69,28.71,11000.0,15.887,15.8926,15.8815,15.8926,11000.0
2007-02-15 13:10:00,28.71,28.71,28.7,28.71,41200.0,15.8926,15.8926,15.887,15.8926,41200.0
2007-02-15 13:20:00,28.71,28.71,28.7,28.71,21800.0,15.8926,15.8926,15.887,15.8926,21800.0
2007-02-15 13:30:00,28.71,28.72,28.7,28.71,23000.0,15.8926,15.8981,15.887,15.8926,23000.0
2007-02-15 13:40:00,28.71,28.72,28.7,28.72,33800.0,15.8926,15.8981,15.887,15.8981,33800.0
2007-02-15 13:50:00,28.72,28.73,28.7,28.7,51800.0,15.8981,15.9037,15.887,15.887,51800.0
2007-02-15 14:00:00,28.71,28.72,28.7,28.71,26000.0,15.8926,15.8981,15.887,15.8926,26000.0
2007-02-15 14:10:00,28.72,28.73,28.71,28.72,37000.0,15.8981,15.9037,15.8926,15.8981,37000.0
2007-02-15 14:20:00,28.72,28.72,28.7,28.7,39600.0,15.8981,15.8981,15.887,15.887,39600.0
2007-02-15 14:30:00,28.71,28.71,28.69,28.69,22600.0,15.8926,15.8926,15.8815,15.8815,22600.0
2007-02-15 14:40:00,28.7,28.71,28.7,28.7,33000.0,15.887,15.8926,15.887,15.887,33000.0
2007-02-15 14:50:00,28.7,28.7,28.69,28.7,22800.0,15.887,15.887,15.8815,15.887,22800.0
2007-02-15 15:00:00,28.7,28.71,28.68,28.71,42000.0,15.887,15.8926,15.876,15.8926,42000.0
2007-02-15 15:10:00,28.71,28.72,28.71,28.72,24000.0,15.8926,15.8981,15.8926,15.8981,24000.0
2007-02-15 15:20:00,28.72,28.72,28.71,28.72,43400.0,15.8981,15.8981,15.8926,15.8981,43400.0
2007-02-15 15:30:00,28.71,28.75,28.71,28.74,90000.0,15.8926,15.9147,15.8926,15.9092,90000.0
2007-02-15 15:40:00,28.74,28.78,28.72,28.75,269800.0,15.9092,15.9313,15.8981,15.9147,269800.0
2007-02-15 15:50:00,28.75,28.77,28.74,28.75,351600.0,15.9147,15.9258,15.9092,15.9147,351600.0
2007-02-16 09:30:00,28.75,28.94,28.72,28.92,468800.0,15.9147,16.0199,15.8981,16.0088,468800.0
2007-02-16 09:40:00,28.92,29.0,28.92,28.95,171200.0,16.0088,16.0531,16.0088,16.0254,171200.0
2007-02-16 09:50:00,28.94,28.97,28.93,28.95,216200.0,16.0199,16.0365,16.0144,16.0254,216200.0
2007-02-16 10:00:00,28.95,28.95,28.86,28.91,87000.0,16.0254,16.0254,15.9756,16.0033,87000.0
2007-02-16 10:10:00,28.91,28.93,28.89,28.91,50200.0,16.0033,16.0144,15.9922,16.0033,50200.0
2007-02-16 10:20:00,28.91,28.91,28.85,28.89,87400.0,16.0033,16.0033,15.9701,15.9922,87400.0
2007-02-16 10:30:00,28.89,28.93,28.89,28.93,55600.0,15.9922,16.0144,15.9922,16.0144,55600.0
2007-02-16 10:40:00,28.93,28.97,28.93,28.96,116200.0,16.0144,16.0365,16.0144,16.031,116200.0
2007-02-16 10:50:00,28.96,28.98,28.96,28.97,63400.0,16.031,16.042,16.031,16.0365,63400.0
2007-02-16 11:00:00,28.98,28.98,28.97,28.98,34200.0,16.042,16.042,16.0365,16.042,34200.0
2007-02-16 11:10:00,28.98,28.98,28.94,28.94,47600.0,16.042,16.042,16.0199,16.0199,47600.0
2007-02-16 11:20:00,28.94,28.95,28.93,28.95,30200.0,16.0199,16.0254,16.0144,16.0254,30200.0
2007-02-16 11:30:00,28.95,28.95,28.93,28.93,36000.0,16.0254,16.0254,16.0144,16.0144,36000.0
2007-02-16 11:40:00,28.93,28.93,28.91,28.91,41000.0,16.0144,16.0144,16.0033,16.0033,41000.0
2007-02-16 11:50:00,28.91,28.92,28.9,28.9,37400.0,16.0033,16.0088,15.9978,15.9978,37400.0
2007-02-16 12:00:00,28.9,28.91,28.86,28.88,71600.0,15.9978,16.0033,15.9756,15.9867,71600.0
2007-02-16 12:10:00,28.88,28.88,28.84,28.85,44000.0,15.9867,15.9867,15.9645,15.9701,44000.0
2007-02-16 12:20:00,28.84,28.86,28.84,28.86,36600.0,15.9645,15.9756,15.9645,15.9756,36600.0
2007-02-16 12:30:00,28.86,28.86,28.84,28.85,26000.0,15.9756,15.9756,15.9645,15.9701,26000.0
2007-02-16 12:40:00,28.86,28.86,28.85,28.86,37600.0,15.9756,15.9756,15.9701,15.9756,37600.0
2007-02-16 12:50:00,28.85,28.86,28.85,28.86,36800.0,15.9701,15.9756,15.9701,15.9756,36800.0
2007-02-16 13:00:00,28.86,28.87,28.85,28.86,30400.0,15.9756,15.9811,15.9701,15.9756,30400.0
2007-02-16 13:10:00,28.86,28.86,28.81,28.82,48200.0,15.9756,15.9756,15.9479,15.9535,48200.0
2007-02-16 13:20:00,28.83,28.84,28.8,28.8,46800.0,15.959,15.9645,15.9424,15.9424,46800.0
2007-02-16 13:30:00,28.8,28.81,28.79,28.81,23000.0,15.9424,15.9479,15.9369,15.9479,23000.0
2007-02-16 13:40:00,28.8,28.82,28.8,28.82,23000.0,15.9424,15.9535,15.9424,15.9535,23000.0
2007-02-16 13:50:00,28.82,28.92,28.82,28.92,77800.0,15.9535,16.0088,15.9535,16.0088,77800.0
2007-02-16 14:00:00,28.92,28.95,28.91,28.93,49800.0,16.0088,16.0254,16.0033,16.0144,49800.0
2007-02-16 14:10:00,28.93,28.98,28.93,28.98,90000.0,16.0144,16.042,16.0144,16.042,90000.0
2007-02-16 14:20:00,28.98,28.99,28.97,28.98,23800.0,16.042,16.0476,16.0365,16.042,23800.0
2007-02-16 14:30:00,28.98,28.98,28.97,28.97,21600.0,16.042,16.042,16.0365,16.0365,21600.0
2007-02-16 14:40:00,28.97,28.98,28.97,28.98,33400.0,16.0365,16.042,16.0365,16.042,33400.0
2007-02-16 14:50:00,28.98,28.98,28.97,28.98,24400.0,16.042,16.042,16.0365,16.042,24400.0
2007-02-16 15:00:00,28.98,28.98,28.95,28.96,55600.0,16.042,16.042,16.0254,16.031,55600.0
2007-02-16 15:10:00,28.96,28.97,28.95,28.96,31000.0,16.031,16.0365,16.0254,16.031,31000.0
2007-02-16 15:20:00,28.96,28.97,28.95,28.96,61200.0,16.031,16.0365,16.0254,16.031,61200.0
2007-02-16 15:30:00,28.97,29.0,28.97,29.0,131200.0,16.0365,16.0531,16.0365,16.0531,131200.0
2007-02-16 15:40:00,29.0,29.0,29.0,29.0,107800.0,16.0531,16.0531,16.0531,16.0531,107800.0
2007-02-16 15:50:00,29.0,29.05,29.0,29.03,351600.0,16.0531,16.0808,16.0531,16.0697,351600.0
2007-02-20 09:30:00,28.97,29.0,28.92,28.96,93800.0,16.0365,16.0531,16.0088,16.031,93800.0
2007-02-20 09:40:00,28.96,28.96,28.85,28.87,58400.0,16.031,16.031,15.9701,15.9811,58400.0
2007-02-20 09:50:00,28.86,28.89,28.78,28.81,86600.0,15.9756,15.9922,15.9313,15.9479,86600.0
2007-02-20 10:00:00,28.82,28.82,28.75,28.8,62800.0,15.9535,15.9535,15.9147,15.9424,62800.0
2007-02-20 10:10:00,28.79,28.86,28.79,28.86,62200.0,15.9369,15.9756,15.9369,15.9756,62200.0
2007-02-20 10:20:00,28.86,29.06,28.85,28.94,236800.0,15.9756,16.0863,15.9701,16.0199,236800.0
2007-02-20 10:30:00,28.94,28.94,28.84,28.86,91200.0,16.0199,16.0199,15.9645,15.9756,91200.0
2007-02-20 10:40:00,28.86,28.95,28.85,28.93,74000.0,15.9756,16.0254,15.9701,16.0144,74000.0
2007-02-20 10:50:00,28.93,29.0,28.93,28.99,70200.0,16.0144,16.0531,16.0144,16.0476,70200.0
2007-02-20 11:00:00,28.99,29.03,28.99,29.0,88600.0,16.0476,16.0697,16.0476,16.0531,88600.0
2007-02-20 11:10:00,29.0,29.1,29.0,29.09,119000.0,16.0531,16.1085,16.0531,16.1029,119000.0
2007-02-20 11:20:00,29.1,29.1,29.04,29.1,82200.0,16.1085,16.1085,16.0753,16.1085,82200.0
2007-02-20 11:30:00,29.1,29.13,29.09,29.09,64000.0,16.1085,16.1251,16.1029,16.1029,64000.0
2007-02-20 11:40:00,29.08,29.13,29.08,29.11,214000.0,16.0974,16.1251,16.0974,16.114,214000.0
2007-02-20 11:50:00,29.12,29.13,29.08,29.09,79800.0,16.1195,16.1251,16.0974,16.1029,79800.0
2007-02-20 12:00:00,29.09,29.09,29.06,29.07,49800.0,16.1029,16.1029,16.0863,16.0919,49800.0
2007-02-20 12:10:00,29.07,29.11,29.06,29.08,73200.0,16.0919,16.114,16.0863,16.0974,73200.0
2007-02-20 12:20:00,29.09,29.1,29.07,29.08,29200.0,16.1029,16.1085,16.0919,16.0974,29200.0
2007-02-20 12:30:00,29.08,29.08,29.05,29.07,46400.0,16.0974,16.0974,16.0808,16.0919,46400.0
2007-02-20 12:40:00,29.07,29.07,29.05,29.06,48800.0,16.0919,16.0919,16.0808,16.0863,48800.0
2007-02-20 12:50:00,29.06,29.08,29.06,29.07,41000.0,16.0863,16.0974,16.0863,16.0919,41000.0
2007-02-20 13:00:00,29.08,29.1,29.07,29.1,37000.0,16.0974,16.1085,16.0919,16.1085,37000.0
2007-02-20 13:10:00,29.1,29.1,29.05,29.07,31800.0,16.1085,16.1085,16.0808,16.0919,31800.0
2007-02-20 13:20:00,29.06,29.07,29.05,29.05,43400.0,16.0863,16.0919,16.0808,16.0808,43400.0
2007-02-20 13:30:00,29.06,29.08,29.05,29.06,52200.0,16.0863,16.0974,16.0808,16.0863,52200.0
2007-02-20 13:40:00,29.07,29.07,29.06,29.06,44000.0,16.0919,16.0919,16.0863,16.0863,44000.0
2007-02-20 13:50:00,29.06,29.07,29.05,29.07,45200.0,16.0863,16.0919,16.0808,16.0919,45200.0
2007-02-20 14:00:00,29.06,29.07,29.05,29.06,40000.0,16.0863,16.0919,16.0808,16.0863,40000.0
2007-02-20 14:10:00,29.06,29.07,29.05,29.06,44800.0,16.0863,16.0919,16.0808,16.0863,44800.0
2007-02-20 14:20:00,29.06,29.06,29.05,29.05,42400.0,16.0863,16.0863,16.0808,16.0808,42400.0
2007-02-20 14:30:00,29.06,29.06,29.0,29.01,94200.0,16.0863,16.0863,16.0531,16.0586,94200.0
2007-02-20 14:40:00,29.01,29.02,29.0,29.0,54400.0,16.0586,16.0642,16.0531,16.0531,54400.0
2007-02-20 14:50:00,29.0,29.02,28.98,29.0,60600.0,16.0531,16.0642,16.042,16.0531,60600.0
2007-02-20 15:00:00,29.0,29.01,28.99,28.99,73200.0,16.0531,16.0586,16.0476,16.0476,73200.0
2007-02-20 15:10:00,28.99,28.99,28.96,28.97,57800.0,16.0476,16.0476,16.031,16.0365,57800.0
2007-02-20 15:20:00,28.97,28.97,28.95,28.96,68000.0,16.0365,16.0365,16.0254,16.031,68000.0
2007-02-20 15:30:00,28.97,28.97,28.96,28.97,84800.0,16.0365,16.0365,16.031,16.0365,84800.0
2007-02-20 15:40:00,28.97,29.0,28.96,28.96,98400.0,16.0365,16.0531,16.031,16.031,98400.0
2007-02-20 15:50:00,28.96,28.97,28.93,28.95,163000.0,16.031,16.0365,16.0144,16.0254,163000.0
2007-02-21 09:30:00,28.9,29.02,28.89,28.99,108800.0,15.9978,16.0642,15.9922,16.0476,108800.0
2007-02-21 09:40:00,28.99,29.0,28.94,28.96,54400.0,16.0476,16.0531,16.0199,16.031,54400.0
2007-02-21 09:50:00,28.95,28.99,28.95,28.96,62800.0,16.0254,16.0476,16.0254,16.031,62800.0
2007-02-21 10:00:00,28.96,28.98,28.96,28.98,50000.0,16.031,16.042,16.031,16.042,50000.0
2007-02-21 10:10:00,28.98,29.0,28.96,28.98,52400.0,16.042,16.0531,16.031,16.042,52400.0
2007-02-21 10:20:00,28.98,28.98,28.94,28.97,22400.0,16.042,16.042,16.0199,16.0365,22400.0
2007-02-21 10:30:00,28.97,28.97,28.84,28.84,103800.0,16.0365,16.0365,15.9645,15.9645,103800.0
2007-02-21 10:40:00,28.84,28.88,28.83,28.86,102600.0,15.9645,15.9867,15.959,15.9756,102600.0
2007-02-21 10:50:00,28.86,28.9,28.86,28.89,40600.0,15.9756,15.9978,15.9756,15.9922,40600.0
2007-02-21 11:00:00,28.9,28.9,28.83,28.83,53800.0,15.9978,15.9978,15.959,15.959,53800.0
2007-02-21 11:10:00,28.83,28.86,28.81,28.84,62400.0,15.959,15.9756,15.9479,15.9645,62400.0
2007-02-21 11:20:00,28.84,28.84,28.82,28.82,33200.0,15.9645,15.9645,15.9535,15.9535,33200.0
2007-02-21 11:30:00,28.83,28.83,28.79,28.82,62000.0,15.959,15.959,15.9369,15.9535,62000.0
2007-02-21 11:40:00,28.82,28.82,28.79,28.8,30200.0,15.9535,15.9535,15.9369,15.9424,30200.0
2007-02-21 11:50:00,28.79,28.79,28.75,28.77,68600.0,15.9369,15.9369,15.9147,15.9258,68600.0
2007-02-21 12:00:00,28.77,28.79,28.75,28.75,60600.0,15.9258,15.9369,15.9147,15.9147,60600.0
2007-02-21 12:10:00,28.76,28.79,28.75,28.78,51000.0,15.9203,15.9369,15.9147,15.9313,51000.0
2007-02-21 12:20:00,28.78,28.81,28.78,28.8,46000.0,15.9313,15.9479,15.9313,15.9424,46000.0
2007-02-21 12:30:00,28.81,28.84,28.8,28.83,60000.0,15.9479,15.9645,15.9424,15.959,60000.0
2007-02-21 12:40:00,28.84,28.84,28.79,28.79,55600.0,15.9645,15.9645,15.9369,15.9369,55600.0
2007-02-21 12:50:00,28.79,28.86,28.79,28.86,74800.0,15.9369,15.9756,15.9369,15.9756,74800.0
2007-02-21 13:00:00,28.86,28.86,28.83,28.83,44000.0,15.9756,15.9756,15.959,15.959,44000.0
2007-02-21 13:10:00,28.83,28.83,28.81,28.81,26800.0,15.959,15.959,15.9479,15.9479,26800.0
2007-02-21 13:20:00,28.82,28.82,28.78,28.78,16800.0,15.9535,15.9535,15.9313,15.9313,16800.0
2007-02-21 13:30:00,28.79,28.82,28.78,28.81,60000.0,15.9369,15.9535,15.9313,15.9479,60000.0
2007-02-21 13:40:00,28.81,28.82,28.79,28.79,53000.0,15.9479,15.9535,15.9369,15.9369,53000.0
2007-02-21 13:50:00,28.79,28.82,28.78,28.8,53400.0,15.9369,15.9535,15.9313,15.9424,53400.0
2007-02-21 14:00:00,28.8,28.85,28.77,28.83,114600.0,15.9424,15.9701,15.9258,15.959,114600.0
2007-02-21 14:10:00,28.83,28.87,28.81,28.83,68800.0,15.959,15.9811,15.9479,15.959,68800.0
2007-02-21 14:20:00,28.82,28.84,28.81,28.83,46600.0,15.9535,15.9645,15.9479,15.959,46600.0
2007-02-21 14:30:00,28.82,28.83,28.78,28.78,70800.0,15.9535,15.959,15.9313,15.9313,70800.0
2007-02-21 14:40:00,28.78,28.78,28.75,28.75,46000.0,15.9313,15.9313,15.9147,15.9147,46000.0
2007-02-21 14:50:00,28.75,28.78,28.75,28.77,45800.0,15.9147,15.9313,15.9147,15.9258,45800.0
2007-02-21 15:00:00,28.77,28.77,28.73,28.74,67000.0,15.9258,15.9258,15.9037,15.9092,67000.0
2007-02-21 15:10:00,28.73,28.75,28.73,28.75,67800.0,15.9037,15.9147,15.9037,15.9147,67800.0
2007-02-21 15:20:00,28.74,28.75,28.73,28.73,70200.0,15.9092,15.9147,15.9037,15.9037,70200.0
2007-02-21 15:30:00,28.73,28.76,28.73,28.75,115000.0,15.9037,15.9203,15.9037,15.9147,115000.0
2007-02-21 15:40:00,28.75,28.77,28.74,28.75,105800.0,15.9147,15.9258,15.9092,15.9147,105800.0
2007-02-21 15:50:00,28.75,28.75,28.74,28.74,139000.0,15.9147,15.9147,15.9092,15.9092,139000.0
2007-02-22 09:30:00,28.69,28.79,28.67,28.69,91000.0,15.8815,15.9369,15.8704,15.8815,91000.0
2007-02-22 09:40:00,28.7,28.7,28.67,28.68,21000.0,15.887,15.887,15.8704,15.876,21000.0
2007-02-22 09:50:00,28.68,28.73,28.67,28.71,82800.0,15.876,15.9037,15.8704,15.8926,82800.0
2007-02-22 10:00:00,28.71,28.73,28.71,28.73,43800.0,15.8926,15.9037,15.8926,15.9037,43800.0
2007-02-22 10:10:00,28.72,28.73,28.71,28.72,113200.0,15.8981,15.9037,15.8926,15.8981,113200.0
2007-02-22 10:20:00,28.72,28.72,28.68,28.69,133200.0,15.8981,15.8981,15.876,15.8815,133200.0
2007-02-22 10:30:00,28.69,28.71,28.68,28.7,106800.0,15.8815,15.8926,15.876,15.887,106800.0
2007-02-22 10:40:00,28.7,28.73,28.7,28.72,146800.0,15.887,15.9037,15.887,15.8981,146800.0
2007-02-22 10:50:00,28.72,28.75,28.72,28.74,170200.0,15.8981,15.9147,15.8981,15.9092,170200.0
2007-02-22 11:00:00,28.74,28.76,28.73,28.75,44000.0,15.9092,15.9203,15.9037,15.9147,44000.0
2007-02-22 11:10:00,28.75,28.77,28.73,28.73,117800.0,15.9147,15.9258,15.9037,15.9037,117800.0
2007-02-22 11:20:00,28.73,28.75,28.71,28.71,197000.0,15.9037,15.9147,15.8926,15.8926,197000.0
2007-02-22 11:30:00,28.71,28.71,28.67,28.7,60200.0,15.8926,15.8926,15.8704,15.887,60200.0
2007-02-22 11:40:00,28.7,28.74,28.7,28.74,73200.0,15.887,15.9092,15.887,15.9092,73200.0
2007-02-22 11:50:00,28.74,28.78,28.74,28.78,57000.0,15.9092,15.9313,15.9092,15.9313,57000.0
2007-02-22 12:00:00,28.78,28.8,28.78,28.78,54200.0,15.9313,15.9424,15.9313,15.9313,54200.0
2007-02-22 12:10:00,28.78,28.79,28.77,28.77,50000.0,15.9313,15.9369,15.9258,15.9258,50000.0
2007-02-22 12:20:00,28.77,28.79,28.77,28.79,55000.0,15.9258,15.9369,15.9258,15.9369,55000.0
2007-02-22 12:30:00,28.79,28.82,28.79,28.82,63000.0,15.9369,15.9535,15.9369,15.9535,63000.0
2007-02-22 12:40:00,28.82,28.83,28.81,28.81,38800.0,15.9535,15.959,15.9479,15.9479,38800.0
2007-02-22 12:50:00,28.81,28.82,28.79,28.8,11800.0,15.9479,15.9535,15.9369,15.9424,11800.0
2007-02-22 13:00:00,28.8,28.8,28.74,28.75,55200.0,15.9424,15.9424,15.9092,15.9147,55200.0
2007-02-22 13:10:00,28.75,28.75,28.72,28.73,34400.0,15.9147,15.9147,15.8981,15.9037,34400.0
2007-02-22 13:20:00,28.73,28.75,28.72,28.72,23600.0,15.9037,15.9147,15.8981,15.8981,23600.0
2007-02-22 13:30:00,28.72,28.77,28.72,28.77,23800.0,15.8981,15.9258,15.8981,15.9258,23800.0
2007-02-22 13:40:00,28.77,28.79,28.76,28.79,76200.0,15.9258,15.9369,15.9203,15.9369,76200.0
2007-02-22 13:50:00,28.78,28.82,28.78,28.81,28000.0,15.9313,15.9535,15.9313,15.9479,28000.0
2007-02-22 14:00:00,28.81,28.84,28.8,28.83,27000.0,15.9479,15.9645,15.9424,15.959,27000.0
2007-02-22 14:10:00,28.83,28.85,28.8,28.81,27600.0,15.959,15.9701,15.9424,15.9479,27600.0
2007-02-22 14:20:00,28.81,28.83,28.81,28.82,19600.0,15.9479,15.959,15.9479,15.9535,19600.0
2007-02-22 14:30:00,28.83,28.83,28.77,28.79,124200.0,15.959,15.959,15.9258,15.9369,124200.0
2007-02-22 14:40:00,28.78,28.79,28.75,28.77,39000.0,15.9313,15.9369,15.9147,15.9258,39000.0
2007-02-22 14:50:00,28.77,28.81,28.77,28.8,32600.0,15.9258,15.9479,15.9258,15.9424,32600.0
2007-02-22 15:00:00,28.8,28.83,28.8,28.81,60800.0,15.9424,15.959,15.9424,15.9479,60800.0
2007-02-22 15:10:00,28.81,28.84,28.8,28.83,99200.0,15.9479,15.9645,15.9424,15.959,99200.0
2007-02-22 15:20:00,28.83,28.88,28.83,28.86,162600.0,15.959,15.9867,15.959,15.9756,162600.0
2007-02-22 15:30:00,28.86,28.9,28.86,28.88,271200.0,15.9756,15.9978,15.9756,15.9867,271200.0
2007-02-22 15:40:00,28.88,28.9,28.87,28.9,316200.0,15.9867,15.9978,15.9811,15.9978,316200.0
2007-02-22 15:50:00,28.9,28.9,28.86,28.86,233800.0,15.9978,15.9978,15.9756,15.9756,233800.0
2007-02-23 09:30:00,28.81,28.86,28.71,28.76,72800.0,15.9479,15.9756,15.8926,15.9203,72800.0
2007-02-23 09:40:00,28.76,28.77,28.67,28.69,120800.0,15.9203,15.9258,15.8704,15.8815,120800.0
2007-02-23 09:50:00,28.67,28.72,28.66,28.68,57800.0,15.8704,15.8981,15.8649,15.876,57800.0
2007-02-23 10:00:00,28.68,28.68,28.64,28.66,32600.0,15.876,15.876,15.8538,15.8649,32600.0
2007-02-23 10:10:00,28.66,28.67,28.64,28.64,38200.0,15.8649,15.8704,15.8538,15.8538,38200.0
2007-02-23 10:20:00,28.64,28.64,28.53,28.54,98000.0,15.8538,15.8538,15.7929,15.7985,98000.0
2007-02-23 10:30:00,28.55,28.58,28.54,28.57,40400.0,15.804,15.8206,15.7985,15.8151,40400.0
2007-02-23 10:40:00,28.56,28.56,28.54,28.54,32000.0,15.8095,15.8095,15.7985,15.7985,32000.0
2007-02-23 10:50:00,28.55,28.59,28.55,28.56,77400.0,15.804,15.8262,15.804,15.8095,77400.0
2007-02-23 11:00:00,28.55,28.56,28.52,28.55,29800.0,15.804,15.8095,15.7874,15.804,29800.0
2007-02-23 11:10:00,28.55,28.57,28.54,28.55,31800.0,15.804,15.8151,15.7985,15.804,31800.0
2007-02-23 11:20:00,28.56,28.57,28.54,28.55,39600.0,15.8095,15.8151,15.7985,15.804,39600.0
2007-02-23 11:30:00,28.55,28.57,28.54,28.56,42200.0,15.804,15.8151,15.7985,15.8095,42200.0
2007-02-23 11:40:00,28.56,28.57,28.55,28.56,34400.0,15.8095,15.8151,15.804,15.8095,34400.0
2007-02-23 11:50:00,28.57,28.58,28.55,28.56,41400.0,15.8151,15.8206,15.804,15.8095,41400.0
2007-02-23 12:00:00,28.56,28.56,28.5,28.5,38400.0,15.8095,15.8095,15.7763,15.7763,38400.0
2007-02-23 12:10:00,28.5,28.5,28.49,28.49,68600.0,15.7763,15.7763,15.7708,15.7708,68600.0
2007-02-23 12:20:00,28.49,28.5,28.45,28.47,70600.0,15.7708,15.7763,15.7487,15.7597,70600.0
2007-02-23 12:30:00,28.48,28.48,28.46,28.48,58200.0,15.7653,15.7653,15.7542,15.7653,58200.0
2007-02-23 12:40:00,28.48,28.48,28.43,28.43,69400.0,15.7653,15.7653,15.7376,15.7376,69400.0
2007-02-23 12:50:00,28.43,28.48,28.43,28.46,96800.0,15.7376,15.7653,15.7376,15.7542,96800.0
2007-02-23 13:00:00,28.45,28.49,28.44,28.49,65200.0,15.7487,15.7708,15.7431,15.7708,65200.0
2007-02-23 13:10:00,28.49,28.5,28.45,28.46,89600.0,15.7708,15.7763,15.7487,15.7542,89600.0
2007-02-23 13:20:00,28.45,28.48,28.43,28.46,50800.0,15.7487,15.7653,15.7376,15.7542,50800.0
2007-02-23 13:30:00,28.46,28.49,28.46,28.47,73000.0,15.7542,15.7708,15.7542,15.7597,73000.0
2007-02-23 13:40:00,28.47,28.48,28.46,28.46,44400.0,15.7597,15.7653,15.7542,15.7542,44400.0
2007-02-23 13:50:00,28.46,28.48,28.45,28.46,41800.0,15.7542,15.7653,15.7487,15.7542,41800.0
2007-02-23 14:00:00,28.46,28.5,28.45,28.5,143000.0,15.7542,15.7763,15.7487,15.7763,143000.0
2007-02-23 14:10:00,28.5,28.56,28.5,28.54,105000.0,15.7763,15.8095,15.7763,15.7985,105000.0
2007-02-23 14:20:00,28.54,28.56,28.52,28.54,85600.0,15.7985,15.8095,15.7874,15.7985,85600.0
2007-02-23 14:30:00,28.54,28.56,28.53,28.55,98600.0,15.7985,15.8095,15.7929,15.804,98600.0
2007-02-23 14:40:00,28.55,28.55,28.49,28.5,38600.0,15.804,15.804,15.7708,15.7763,38600.0
2007-02-23 14:50:00,28.5,28.51,28.5,28.5,103600.0,15.7763,15.7819,15.7763,15.7763,103600.0
2007-02-23 15:00:00,28.5,28.52,28.49,28.51,145000.0,15.7763,15.7874,15.7708,15.7819,145000.0
2007-02-23 15:10:00,28.51,28.56,28.5,28.56,55000.0,15.7819,15.8095,15.7763,15.8095,55000.0
2007-02-23 15:20:00,28.55,28.58,28.55,28.57,201000.0,15.804,15.8206,15.804,15.8151,201000.0
2007-02-23 15:30:00,28.57,28.64,28.56,28.63,187600.0,15.8151,15.8538,15.8095,15.8483,187600.0
2007-02-23 15:40:00,28.63,28.63,28.61,28.61,199400.0,15.8483,15.8483,15.8372,15.8372,199400.0
2007-02-23 15:50:00,28.6,28.61,28.59,28.6,246400.0,15.8317,15.8372,15.8262,15.8317,246400.0
2007-02-26 09:30:00,28.67,28.77,28.63,28.73,75800.0,15.8704,15.9258,15.8483,15.9037,75800.0
2007-02-26 09:40:00,28.73,28.78,28.72,28.78,44000.0,15.9037,15.9313,15.8981,15.9313,44000.0
2007-02-26 09:50:00,28.77,28.83,28.77,28.82,48800.0,15.9258,15.959,15.9258,15.9535,48800.0
2007-02-26 10:00:00,28.82,28.86,28.82,28.84,91200.0,15.9535,15.9756,15.9535,15.9645,91200.0
2007-02-26 10:10:00,28.84,28.9,28.84,28.9,121000.0,15.9645,15.9978,15.9645,15.9978,121000.0
2007-02-26 10:20:00,28.9,28.93,28.89,28.92,79000.0,15.9978,16.0144,15.9922,16.0088,79000.0
2007-02-26 10:30:00,28.92,28.93,28.89,28.91,172600.0,16.0088,16.0144,15.9922,16.0033,172600.0
2007-02-26 10:40:00,28.91,28.92,28.9,28.9,41800.0,16.0033,16.0088,15.9978,15.9978,41800.0
2007-02-26 10:50:00,28.9,28.91,28.86,28.86,45000.0,15.9978,16.0033,15.9756,15.9756,45000.0
2007-02-26 11:00:00,28.86,28.86,28.82,28.83,32800.0,15.9756,15.9756,15.9535,15.959,32800.0
2007-02-26 11:10:00,28.83,28.85,28.82,28.84,34000.0,15.959,15.9701,15.9535,15.9645,34000.0
2007-02-26 11:20:00,28.84,28.86,28.84,28.86,20800.0,15.9645,15.9756,15.9645,15.9756,20800.0
2007-02-26 11:30:00,28.86,28.88,28.86,28.87,44400.0,15.9756,15.9867,15.9756,15.9811,44400.0
2007-02-26 11:40:00,28.87,28.89,28.87,28.88,34000.0,15.9811,15.9922,15.9811,15.9867,34000.0
2007-02-26 11:50:00,28.88,28.89,28.88,28.89,20000.0,15.9867,15.9922,15.9867,15.9922,20000.0
2007-02-26 12:00:00,28.88,28.89,28.88,28.89,19000.0,15.9867,15.9922,15.9867,15.9922,19000.0
2007-02-26 12:10:00,28.89,28.92,28.88,28.89,109400.0,15.9922,16.0088,15.9867,15.9922,109400.0
2007-02-26 12:20:00,28.9,28.91,28.89,28.9,14400.0,15.9978,16.0033,15.9922,15.9978,14400.0
2007-02-26 12:30:00,28.9,28.9,28.89,28.89,25000.0,15.9978,15.9978,15.9922,15.9922,25000.0
2007-02-26 12:40:00,28.9,28.9,28.88,28.9,55800.0,15.9978,15.9978,15.9867,15.9978,55800.0
2007-02-26 12:50:00,28.89,28.9,28.88,28.9,27400.0,15.9922,15.9978,15.9867,15.9978,27400.0
2007-02-26 13:00:00,28.9,28.91,28.89,28.91,61200.0,15.9978,16.0033,15.9922,16.0033,61200.0
2007-02-26 13:10:00,28.9,28.9,28.89,28.9,24200.0,15.9978,15.9978,15.9922,15.9978,24200.0
2007-02-26 13:20:00,28.9,28.9,28.89,28.9,19800.0,15.9978,15.9978,15.9922,15.9978,19800.0
2007-02-26 13:30:00,28.9,28.91,28.9,28.9,17600.0,15.9978,16.0033,15.9978,15.9978,17600.0
2007-02-26 13:40:00,28.91,28.91,28.9,28.91,25000.0,16.0033,16.0033,15.9978,16.0033,25000.0
2007-02-26 13:50:00,28.91,28.92,28.9,28.91,26200.0,16.0033,16.0088,15.9978,16.0033,26200.0
2007-02-26 14:00:00,28.91,28.93,28.91,28.91,91000.0,16.0033,16.0144,16.0033,16.0033,91000.0
2007-02-26 14:10:00,28.91,28.92,28.91,28.91,34200.0,16.0033,16.0088,16.0033,16.0033,34200.0
2007-02-26 14:20:00,28.91,28.93,28.91,28.92,31800.0,16.0033,16.0144,16.0033,16.0088,31800.0
2007-02-26 14:30:00,28.92,28.93,28.91,28.92,21600.0,16.0088,16.0144,16.0033,16.0088,21600.0
2007-02-26 14:40:00,28.92,28.92,28.9,28.91,15200.0,16.0088,16.0088,15.9978,16.0033,15200.0
2007-02-26 14:50:00,28.91,28.91,28.89,28.89,28000.0,16.0033,16.0033,15.9922,15.9922,28000.0
2007-02-26 15:00:00,28.89,28.91,28.89,28.9,32200.0,15.9922,16.0033,15.9922,15.9978,32200.0
2007-02-26 15:10:00,28.9,28.9,28.88,28.89,51400.0,15.9978,15.9978,15.9867,15.9922,51400.0
2007-02-26 15:20:00,28.89,28.9,28.88,28.88,86400.0,15.9922,15.9978,15.9867,15.9867,86400.0
2007-02-26 15:30:00,28.88,28.89,28.88,28.89,54200.0,15.9867,15.9922,15.9867,15.9922,54200.0
2007-02-26 15:40:00,28.89,28.91,28.88,28.91,81600.0,15.9922,16.0033,15.9867,16.0033,81600.0
2007-02-26 15:50:00,28.91,28.93,28.9,28.92,121600.0,16.0033,16.0144,15.9978,16.0088,121600.0
2007-02-27 09:30:00,28.91,29.1,28.9,29.09,123400.0,16.0033,16.1085,15.9978,16.1029,123400.0
2007-02-27 09:40:00,29.09,29.17,28.95,29.09,181400.0,16.1029,16.1472,16.0254,16.1029,181400.0
2007-02-27 09:50:00,29.11,29.15,29.03,29.04,136600.0,16.114,16.1361,16.0697,16.0753,136600.0
2007-02-27 10:00:00,29.1,29.11,28.91,28.91,119200.0,16.1085,16.114,16.0033,16.0033,119200.0
2007-02-27 10:10:00,28.91,28.99,28.84,28.85,152200.0,16.0033,16.0476,15.9645,15.9701,152200.0
2007-02-27 10:20:00,28.85,28.92,28.74,28.78,121000.0,15.9701,16.0088,15.9092,15.9313,121000.0
2007-02-27 10:30:00,28.78,28.84,28.75,28.81,207200.0,15.9313,15.9645,15.9147,15.9479,207200.0
2007-02-27 10:40:00,28.8,28.84,28.78,28.8,98600.0,15.9424,15.9645,15.9313,15.9424,98600.0
2007-02-27 10:50:00,28.79,28.93,28.77,28.86,135400.0,15.9369,16.0144,15.9258,15.9756,135400.0
2007-02-27 11:00:00,28.86,28.89,28.83,28.89,125000.0,15.9756,15.9922,15.959,15.9922,125000.0
2007-02-27 11:10:00,28.88,28.93,28.88,28.91,98600.0,15.9867,16.0144,15.9867,16.0033,98600.0
2007-02-27 11:20:00,28.9,28.92,28.89,28.89,66600.0,15.9978,16.0088,15.9922,15.9922,66600.0
2007-02-27 11:30:00,28.88,28.93,28.88,28.93,32600.0,15.9867,16.0144,15.9867,16.0144,32600.0
2007-02-27 11:40:00,28.93,28.96,28.92,28.96,78000.0,16.0144,16.031,16.0088,16.031,78000.0
2007-02-27 11:50:00,28.95,28.97,28.89,28.89,231400.0,16.0254,16.0365,15.9922,15.9922,231400.0
2007-02-27 12:00:00,28.88,28.93,28.88,28.9,73400.0,15.9867,16.0144,15.9867,15.9978,73400.0
2007-02-27 12:10:00,28.9,28.91,28.84,28.88,76800.0,15.9978,16.0033,15.9645,15.9867,76800.0
2007-02-27 12:20:00,28.89,28.89,28.86,28.86,20600.0,15.9922,15.9922,15.9756,15.9756,20600.0
2007-02-27 12:30:00,28.86,28.86,28.84,28.86,24400.0,15.9756,15.9756,15.9645,15.9756,24400.0
2007-02-27 12:40:00,28.86,28.91,28.8,28.85,69200.0,15.9756,16.0033,15.9424,15.9701,69200.0
2007-02-27 12:50:00,28.83,28.86,28.83,28.84,74600.0,15.959,15.9756,15.959,15.9645,74600.0
2007-02-27 13:00:00,28.85,28.86,28.83,28.86,76400.0,15.9701,15.9756,15.959,15.9756,76400.0
2007-02-27 13:10:00,28.85,28.86,28.81,28.85,187600.0,15.9701,15.9756,15.9479,15.9701,187600.0
2007-02-27 13:20:00,28.85,28.86,28.83,28.84,40000.0,15.9701,15.9756,15.959,15.9645,40000.0
2007-02-27 13:30:00,28.83,28.87,28.82,28.87,63800.0,15.959,15.9811,15.9535,15.9811,63800.0
2007-02-27 13:40:00,28.87,28.9,28.86,28.89,58000.0,15.9811,15.9978,15.9756,15.9922,58000.0
2007-02-27 13:50:00,28.89,28.91,28.85,28.86,46400.0,15.9922,16.0033,15.9701,15.9756,46400.0
2007-02-27 14:00:00,28.85,28.85,28.77,28.77,74200.0,15.9701,15.9701,15.9258,15.9258,74200.0
2007-02-27 14:10:00,28.75,28.77,28.73,28.73,84800.0,15.9147,15.9258,15.9037,15.9037,84800.0
2007-02-27 14:20:00,28.73,28.75,28.61,28.61,125800.0,15.9037,15.9147,15.8372,15.8372,125800.0
2007-02-27 14:30:00,28.6,28.67,28.59,28.65,83800.0,15.8317,15.8704,15.8262,15.8594,83800.0
2007-02-27 14:40:00,28.63,28.65,28.55,28.55,94000.0,15.8483,15.8594,15.804,15.804,94000.0
2007-02-27 14:50:00,28.55,28.63,28.43,28.43,154400.0,15.804,15.8483,15.7376,15.7376,154400.0
2007-02-27 15:00:00,28.43,28.5,27.29,28.15,516600.0,15.7376,15.7763,15.1065,15.5826,516600.0
2007-02-27 15:10:00,28.47,28.48,28.15,28.31,294600.0,15.7597,15.7653,15.5826,15.6712,294600.0
2007-02-27 15:20:00,28.31,28.42,28.31,28.32,229400.0,15.6712,15.732,15.6712,15.6767,229400.0
2007-02-27 15:30:00,28.32,28.35,28.25,28.3,273400.0,15.6767,15.6933,15.6379,15.6656,273400.0
2007-02-27 15:40:00,28.3,28.37,28.29,28.31,113200.0,15.6656,15.7044,15.6601,15.6712,113200.0
2007-02-27 15:50:00,28.31,28.35,28.23,28.31,53600.0,15.6712,15.6933,15.6269,15.6712,53600.0
2007-02-28 09:30:00,28.33,28.36,28.28,28.32,181800.0,15.6822,15.6988,15.6546,15.6767,181800.0
2007-02-28 09:40:00,28.31,28.38,28.2,28.23,206200.0,15.6712,15.7099,15.6103,15.6269,206200.0
2007-02-28 09:50:00,28.25,28.29,28.09,28.24,256000.0,15.6379,15.6601,15.5494,15.6324,256000.0
2007-02-28 10:00:00,28.24,28.28,28.1,28.25,247000.0,15.6324,15.6546,15.5549,15.6379,247000.0
2007-02-28 10:10:00,28.25,28.38,28.17,28.36,147600.0,15.6379,15.7099,15.5937,15.6988,147600.0
2007-02-28 10:20:00,28.35,28.38,28.22,28.38,62600.0,15.6933,15.7099,15.6213,15.7099,62600.0
2007-02-28 10:30:00,28.38,28.6,28.29,28.33,211000.0,15.7099,15.8317,15.6601,15.6822,211000.0
2007-02-28 10:40:00,28.33,28.51,28.29,28.46,264800.0,15.6822,15.7819,15.6601,15.7542,264800.0
2007-02-28 10:50:00,28.46,28.46,28.33,28.36,110400.0,15.7542,15.7542,15.6822,15.6988,110400.0
2007-02-28 11:00:00,28.36,28.48,28.36,28.44,188800.0,15.6988,15.7653,15.6988,15.7431,188800.0
2007-02-28 11:10:00,28.46,28.52,28.38,28.51,138800.0,15.7542,15.7874,15.7099,15.7819,138800.0
2007-02-28 11:20:00,28.5,28.53,28.37,28.52,163200.0,15.7763,15.7929,15.7044,15.7874,163200.0
2007-02-28 11:30:00,28.52,28.52,28.41,28.5,72800.0,15.7874,15.7874,15.7265,15.7763,72800.0
2007-02-28 11:40:00,28.49,28.52,28.46,28.48,134000.0,15.7708,15.7874,15.7542,15.7653,134000.0
2007-02-28 11:50:00,28.5,28.52,28.42,28.43,76200.0,15.7763,15.7874,15.732,15.7376,76200.0
2007-02-28 12:00:00,28.43,28.5,28.36,28.4,119400.0,15.7376,15.7763,15.6988,15.721,119400.0
2007-02-28 12:10:00,28.4,28.41,28.36,28.36,246200.0,15.721,15.7265,15.6988,15.6988,246200.0
2007-02-28 12:20:00,28.39,28.4,28.34,28.34,126400.0,15.7154,15.721,15.6878,15.6878,126400.0
2007-02-28 12:30:00,28.35,28.35,28.31,28.31,82200.0,15.6933,15.6933,15.6712,15.6712,82200.0
2007-02-28 12:40:00,28.32,28.41,28.32,28.39,66600.0,15.6767,15.7265,15.6767,15.7154,66600.0
2007-02-28 12:50:00,28.38,28.4,28.36,28.38,59000.0,15.7099,15.721,15.6988,15.7099,59000.0
2007-02-28 13:00:00,28.38,28.38,28.32,28.34,74000.0,15.7099,15.7099,15.6767,15.6878,74000.0
2007-02-28 13:10:00,28.34,28.34,28.28,28.31,74800.0,15.6878,15.6878,15.6546,15.6712,74800.0
2007-02-28 13:20:00,28.31,28.36,28.29,28.35,66000.0,15.6712,15.6988,15.6601,15.6933,66000.0
2007-02-28 13:30:00,28.34,28.35,28.25,28.26,127200.0,15.6878,15.6933,15.6379,15.6435,127200.0
2007-02-28 13:40:00,28.27,28.28,28.22,28.23,59800.0,15.649,15.6546,15.6213,15.6269,59800.0
2007-02-28 13:50:00,28.23,28.24,28.15,28.16,83200.0,15.6269,15.6324,15.5826,15.5881,83200.0
2007-02-28 14:00:00,28.17,28.24,28.16,28.21,82400.0,15.5937,15.6324,15.5881,15.6158,82400.0
2007-02-28 14:10:00,28.2,28.22,28.14,28.15,98000.0,15.6103,15.6213,15.5771,15.5826,98000.0
2007-02-28 14:20:00,28.15,28.16,28.12,28.15,106000.0,15.5826,15.5881,15.566,15.5826,106000.0
2007-02-28 14:30:00,28.15,28.18,28.13,28.17,90600.0,15.5826,15.5992,15.5715,15.5937,90600.0
2007-02-28 14:40:00,28.17,28.21,28.15,28.19,107200.0,15.5937,15.6158,15.5826,15.6047,107200.0
2007-02-28 14:50:00,28.19,28.2,28.17,28.17,85200.0,15.6047,15.6103,15.5937,15.5937,85200.0
2007-02-28 15:00:00,28.17,28.21,28.15,28.2,124200.0,15.5937,15.6158,15.5826,15.6103,124200.0
2007-02-28 15:10:00,28.2,28.28,28.2,28.28,150400.0,15.6103,15.6546,15.6103,15.6546,150400.0
2007-02-28 15:20:00,28.29,28.29,28.23,28.23,136200.0,15.6601,15.6601,15.6269,15.6269,136200.0
2007-02-28 15:30:00,28.23,28.23,28.17,28.18,179000.0,15.6269,15.6269,15.5937,15.5992,179000.0
2007-02-28 15:40:00,28.18,28.18,28.11,28.11,122800.0,15.5992,15.5992,15.5604,15.5604,122800.0
2007-02-28 15:50:00,28.13,28.21,28.11,28.16,210800.0,15.5715,15.6158,15.5604,15.5881,210800.0
2007-03-01 09:30:00,28.1,28.18,27.96,28.0,111800.0,15.5549,15.5992,15.4774,15.4996,111800.0
2007-03-01 09:40:00,28.02,28.06,27.86,27.92,235200.0,15.5106,15.5328,15.4221,15.4553,235200.0
2007-03-01 09:50:00,27.96,28.05,27.87,28.01,99800.0,15.4774,15.5272,15.4276,15.5051,99800.0
2007-03-01 10:00:00,28.01,28.19,27.88,28.02,332400.0,15.5051,15.6047,15.4331,15.5106,332400.0
2007-03-01 10:10:00,27.96,28.16,27.93,28.02,90600.0,15.4774,15.5881,15.4608,15.5106,90600.0
2007-03-01 10:20:00,28.02,28.06,27.91,28.05,106200.0,15.5106,15.5328,15.4497,15.5272,106200.0
2007-03-01 10:30:00,28.05,28.07,27.93,27.95,116800.0,15.5272,15.5383,15.4608,15.4719,116800.0
2007-03-01 10:40:00,27.99,28.07,27.91,28.04,136200.0,15.494,15.5383,15.4497,15.5217,136200.0
2007-03-01 10:50:00,28.04,28.16,27.96,28.06,75600.0,15.5217,15.5881,15.4774,15.5328,75600.0
2007-03-01 11:00:00,28.05,28.08,27.95,28.0,90600.0,15.5272,15.5438,15.4719,15.4996,90600.0
2007-03-01 11:10:00,27.99,28.15,27.97,28.09,94000.0,15.494,15.5826,15.4829,15.5494,94000.0
2007-03-01 11:20:00,28.1,28.13,28.0,28.01,134200.0,15.5549,15.5715,15.4996,15.5051,134200.0
2007-03-01 11:30:00,28.02,28.09,28.0,28.09,103400.0,15.5106,15.5494,15.4996,15.5494,103400.0
2007-03-01 11:40:00,28.09,28.12,27.98,28.0,85800.0,15.5494,15.566,15.4885,15.4996,85800.0
2007-03-01 11:50:00,28.0,28.07,27.94,27.97,81600.0,15.4996,15.5383,15.4663,15.4829,81600.0
2007-03-01 12:00:00,27.97,28.02,27.95,27.98,75400.0,15.4829,15.5106,15.4719,15.4885,75400.0
2007-03-01 12:10:00,28.0,28.13,27.99,28.11,229000.0,15.4996,15.5715,15.494,15.5604,229000.0
2007-03-01 12:20:00,28.11,28.18,28.1,28.17,87000.0,15.5604,15.5992,15.5549,15.5937,87000.0
2007-03-01 12:30:00,28.17,28.17,28.11,28.13,32000.0,15.5937,15.5937,15.5604,15.5715,32000.0
2007-03-01 12:40:00,28.13,28.18,28.13,28.17,39400.0,15.5715,15.5992,15.5715,15.5937,39400.0
2007-03-01 12:50:00,28.17,28.18,28.16,28.17,36200.0,15.5937,15.5992,15.5881,15.5937,36200.0
2007-03-01 13:00:00,28.17,28.19,28.17,28.17,36200.0,15.5937,15.6047,15.5937,15.5937,36200.0
2007-03-01 13:10:00,28.17,28.18,28.16,28.17,41600.0,15.5937,15.5992,15.5881,15.5937,41600.0
2007-03-01 13:20:00,28.17,28.17,28.14,28.15,23200.0,15.5937,15.5937,15.5771,15.5826,23200.0
2007-03-01 13:30:00,28.15,28.16,28.12,28.13,36800.0,15.5826,15.5881,15.566,15.5715,36800.0
2007-03-01 13:40:00,28.14,28.16,28.12,28.15,27600.0,15.5771,15.5881,15.566,15.5826,27600.0
2007-03-01 13:50:00,28.15,28.18,28.14,28.18,36000.0,15.5826,15.5992,15.5771,15.5992,36000.0
2007-03-01 14:00:00,28.18,28.22,28.16,28.17,60600.0,15.5992,15.6213,15.5881,15.5937,60600.0
2007-03-01 14:10:00,28.17,28.18,28.14,28.15,35000.0,15.5937,15.5992,15.5771,15.5826,35000.0
2007-03-01 14:20:00,28.16,28.18,28.14,28.16,45600.0,15.5881,15.5992,15.5771,15.5881,45600.0
2007-03-01 14:30:00,28.16,28.21,28.13,28.19,65800.0,15.5881,15.6158,15.5715,15.6047,65800.0
2007-03-01 14:40:00,28.2,28.21,28.17,28.2,36200.0,15.6103,15.6158,15.5937,15.6103,36200.0
2007-03-01 14:50:00,28.2,28.21,28.17,28.18,47800.0,15.6103,15.6158,15.5937,15.5992,47800.0
2007-03-01 15:00:00,28.18,28.19,28.12,28.12,64000.0,15.5992,15.6047,15.566,15.566,64000.0
2007-03-01 15:10:00,28.13,28.15,28.11,28.11,159400.0,15.5715,15.5826,15.5604,15.5604,159400.0
2007-03-01 15:20:00,28.1,28.1,28.01,28.03,87600.0,15.5549,15.5549,15.5051,15.5162,87600.0
2007-03-01 15:30:00,28.03,28.1,28.03,28.1,58200.0,15.5162,15.5549,15.5162,15.5549,58200.0
2007-03-01 15:40:00,28.1,28.1,28.06,28.07,65800.0,15.5549,15.5549,15.5328,15.5383,65800.0
2007-03-01 15:50:00,28.07,28.08,28.06,28.06,87000.0,15.5383,15.5438,15.5328,15.5328,87000.0
2007-03-02 09:30:00,27.96,28.08,27.85,28.03,91200.0,15.4774,15.5438,15.4165,15.5162,91200.0
2007-03-02 09:40:00,28.03,28.17,28.03,28.04,32400.0,15.5162,15.5937,15.5162,15.5217,32400.0
2007-03-02 09:50:00,28.02,28.05,27.98,28.04,35600.0,15.5106,15.5272,15.4885,15.5217,35600.0
2007-03-02 10:00:00,28.04,28.07,27.95,28.03,33400.0,15.5217,15.5383,15.4719,15.5162,33400.0
2007-03-02 10:10:00,28.05,28.07,28.02,28.04,28000.0,15.5272,15.5383,15.5106,15.5217,28000.0
2007-03-02 10:20:00,28.03,28.04,28.0,28.0,41600.0,15.5162,15.5217,15.4996,15.4996,41600.0
2007-03-02 10:30:00,28.01,28.04,27.98,28.02,52200.0,15.5051,15.5217,15.4885,15.5106,52200.0
2007-03-02 10:40:00,28.02,28.02,27.97,28.01,49600.0,15.5106,15.5106,15.4829,15.5051,49600.0
2007-03-02 10:50:00,28.02,28.03,27.98,28.03,46000.0,15.5106,15.5162,15.4885,15.5162,46000.0
2007-03-02 11:00:00,28.02,28.05,28.0,28.05,26400.0,15.5106,15.5272,15.4996,15.5272,26400.0
2007-03-02 11:10:00,28.05,28.09,28.03,28.09,23600.0,15.5272,15.5494,15.5162,15.5494,23600.0
2007-03-02 11:20:00,28.09,28.09,28.07,28.09,20200.0,15.5494,15.5494,15.5383,15.5494,20200.0
2007-03-02 11:30:00,28.08,28.09,28.07,28.08,28800.0,15.5438,15.5494,15.5383,15.5438,28800.0
2007-03-02 11:40:00,28.08,28.09,28.07,28.08,21200.0,15.5438,15.5494,15.5383,15.5438,21200.0
2007-03-02 11:50:00,28.08,28.09,28.04,28.07,51800.0,15.5438,15.5494,15.5217,15.5383,51800.0
2007-03-02 12:00:00,28.07,28.08,28.06,28.08,26000.0,15.5383,15.5438,15.5328,15.5438,26000.0
2007-03-02 12:10:00,28.07,28.08,28.01,28.01,44200.0,15.5383,15.5438,15.5051,15.5051,44200.0
2007-03-02 12:20:00,28.0,28.05,28.0,28.03,33200.0,15.4996,15.5272,15.4996,15.5162,33200.0
2007-03-02 12:30:00,28.03,28.03,27.98,28.0,48200.0,15.5162,15.5162,15.4885,15.4996,48200.0
2007-03-02 12:40:00,28.01,28.01,27.97,27.99,29400.0,15.5051,15.5051,15.4829,15.494,29400.0
2007-03-02 12:50:00,28.0,28.03,27.99,28.03,23800.0,15.4996,15.5162,15.494,15.5162,23800.0
2007-03-02 13:00:00,28.02,28.04,28.02,28.02,30000.0,15.5106,15.5217,15.5106,15.5106,30000.0
2007-03-02 13:10:00,28.01,28.02,27.98,28.0,32000.0,15.5051,15.5106,15.4885,15.4996,32000.0
2007-03-02 13:20:00,28.01,28.01,27.94,27.95,81800.0,15.5051,15.5051,15.4663,15.4719,81800.0
2007-03-02 13:30:00,27.95,27.97,27.91,27.94,47800.0,15.4719,15.4829,15.4497,15.4663,47800.0
2007-03-02 13:40:00,27.94,27.97,27.89,27.93,45400.0,15.4663,15.4829,15.4387,15.4608,45400.0
2007-03-02 13:50:00,27.93,27.94,27.89,27.91,30600.0,15.4608,15.4663,15.4387,15.4497,30600.0
2007-03-02 14:00:00,27.92,27.93,27.88,27.92,52800.0,15.4553,15.4608,15.4331,15.4553,52800.0
2007-03-02 14:10:00,27.93,27.93,27.86,27.89,31200.0,15.4608,15.4608,15.4221,15.4387,31200.0
2007-03-02 14:20:00,27.89,27.91,27.86,27.91,32600.0,15.4387,15.4497,15.4221,15.4497,32600.0
2007-03-02 14:30:00,27.91,27.92,27.89,27.91,36200.0,15.4497,15.4553,15.4387,15.4497,36200.0
2007-03-02 14:40:00,27.91,27.95,27.91,27.93,59000.0,15.4497,15.4719,15.4497,15.4608,59000.0
2007-03-02 14:50:00,27.93,27.94,27.89,27.9,72800.0,15.4608,15.4663,15.4387,15.4442,72800.0
2007-03-02 15:00:00,27.91,27.94,27.9,27.9,98600.0,15.4497,15.4663,15.4442,15.4442,98600.0
2007-03-02 15:10:00,27.91,27.94,27.9,27.91,48200.0,15.4497,15.4663,15.4442,15.4497,48200.0
2007-03-02 15:20:00,27.91,27.93,27.88,27.89,57600.0,15.4497,15.4608,15.4331,15.4387,57600.0
2007-03-02 15:30:00,27.89,27.89,27.84,27.86,96600.0,15.4387,15.4387,15.411,15.4221,96600.0
2007-03-02 15:40:00,27.86,27.88,27.79,27.79,106600.0,15.4221,15.4331,15.3833,15.3833,106600.0
2007-03-02 15:50:00,27.79,27.8,27.75,27.77,165200.0,15.3833,15.3888,15.3612,15.3722,165200.0
2007-03-05 09:30:00,27.68,27.85,27.58,27.8,77400.0,15.3224,15.4165,15.2671,15.3888,77400.0
2007-03-05 09:40:00,27.79,27.83,27.67,27.75,68600.0,15.3833,15.4055,15.3169,15.3612,68600.0
2007-03-05 09:50:00,27.75,27.78,27.7,27.78,82200.0,15.3612,15.3778,15.3335,15.3778,82200.0
2007-03-05 10:00:00,27.77,27.77,27.66,27.75,73000.0,15.3722,15.3722,15.3113,15.3612,73000.0
2007-03-05 10:10:00,27.74,27.89,27.74,27.85,99400.0,15.3556,15.4387,15.3556,15.4165,99400.0
2007-03-05 10:20:00,27.88,27.91,27.85,27.91,90200.0,15.4331,15.4497,15.4165,15.4497,90200.0
2007-03-05 10:30:00,27.91,27.95,27.88,27.89,234200.0,15.4497,15.4719,15.4331,15.4387,234200.0
2007-03-05 10:40:00,27.89,27.93,27.81,27.82,81400.0,15.4387,15.4608,15.3944,15.3999,81400.0
2007-03-05 10:50:00,27.81,27.9,27.78,27.88,70400.0,15.3944,15.4442,15.3778,15.4331,70400.0
2007-03-05 11:00:00,27.88,27.9,27.84,27.9,80400.0,15.4331,15.4442,15.411,15.4442,80400.0
2007-03-05 11:10:00,27.9,27.91,27.88,27.9,39000.0,15.4442,15.4497,15.4331,15.4442,39000.0
2007-03-05 11:20:00,27.89,27.9,27.85,27.88,40400.0,15.4387,15.4442,15.4165,15.4331,40400.0
2007-03-05 11:30:00,27.87,27.89,27.85,27.85,43800.0,15.4276,15.4387,15.4165,15.4165,43800.0
2007-03-05 11:40:00,27.85,27.89,27.82,27.88,46600.0,15.4165,15.4387,15.3999,15.4331,46600.0
2007-03-05 11:50:00,27.88,27.92,27.85,27.85,72000.0,15.4331,15.4553,15.4165,15.4165,72000.0
2007-03-05 12:00:00,27.85,27.87,27.84,27.87,27800.0,15.4165,15.4276,15.411,15.4276,27800.0
2007-03-05 12:10:00,27.87,27.9,27.86,27.89,32600.0,15.4276,15.4442,15.4221,15.4387,32600.0
2007-03-05 12:20:00,27.89,27.91,27.89,27.9,51000.0,15.4387,15.4497,15.4387,15.4442,51000.0
2007-03-05 12:30:00,27.9,27.91,27.89,27.89,53200.0,15.4442,15.4497,15.4387,15.4387,53200.0
2007-03-05 12:40:00,27.89,27.94,27.89,27.92,96800.0,15.4387,15.4663,15.4387,15.4553,96800.0
2007-03-05 12:50:00,27.92,27.92,27.86,27.86,31200.0,15.4553,15.4553,15.4221,15.4221,31200.0
2007-03-05 13:00:00,27.87,27.9,27.86,27.89,35600.0,15.4276,15.4442,15.4221,15.4387,35600.0
2007-03-05 13:10:00,27.9,27.93,27.89,27.93,56400.0,15.4442,15.4608,15.4387,15.4608,56400.0
2007-03-05 13:20:00,27.92,27.93,27.91,27.93,64000.0,15.4553,15.4608,15.4497,15.4608,64000.0
2007-03-05 13:30:00,27.93,27.96,27.92,27.96,46400.0,15.4608,15.4774,15.4553,15.4774,46400.0
2007-03-05 13:40:00,27.96,27.99,27.95,27.99,88600.0,15.4774,15.494,15.4719,15.494,88600.0
2007-03-05 13:50:00,27.99,28.0,27.98,28.0,40800.0,15.494,15.4996,15.4885,15.4996,40800.0
2007-03-05 14:00:00,28.0,28.03,28.0,28.02,51400.0,15.4996,15.5162,15.4996,15.5106,51400.0
2007-03-05 14:10:00,28.03,28.04,28.01,28.04,168000.0,15.5162,15.5217,15.5051,15.5217,168000.0
2007-03-05 14:20:00,28.04,28.08,28.04,28.07,160800.0,15.5217,15.5438,15.5217,15.5383,160800.0
2007-03-05 14:30:00,28.07,28.08,28.06,28.06,71400.0,15.5383,15.5438,15.5328,15.5328,71400.0
2007-03-05 14:40:00,28.06,28.07,28.06,28.07,72400.0,15.5328,15.5383,15.5328,15.5383,72400.0
2007-03-05 14:50:00,28.07,28.07,28.03,28.05,111600.0,15.5383,15.5383,15.5162,15.5272,111600.0
2007-03-05 15:00:00,28.06,28.06,28.03,28.05,137000.0,15.5328,15.5328,15.5162,15.5272,137000.0
2007-03-05 15:10:00,28.05,28.05,28.02,28.04,124400.0,15.5272,15.5272,15.5106,15.5217,124400.0
2007-03-05 15:20:00,28.04,28.1,28.03,28.1,104000.0,15.5217,15.5549,15.5162,15.5549,104000.0
2007-03-05 15:30:00,28.1,28.1,28.01,28.01,68600.0,15.5549,15.5549,15.5051,15.5051,68600.0
2007-03-05 15:40:00,28.01,28.02,27.97,28.02,160400.0,15.5051,15.5106,15.4829,15.5106,160400.0
2007-03-05 15:50:00,28.02,28.02,27.91,27.93,146600.0,15.5106,15.5106,15.4497,15.4608,146600.0
2007-03-06 09:30:00,28.02,28.02,27.88,27.95,69400.0,15.5106,15.5106,15.4331,15.4719,69400.0
2007-03-06 09:40:00,27.93,27.98,27.86,27.91,56800.0,15.4608,15.4885,15.4221,15.4497,56800.0
2007-03-06 09:50:00,27.89,27.97,27.86,27.96,45400.0,15.4387,15.4829,15.4221,15.4774,45400.0
2007-03-06 10:00:00,27.96,27.98,27.86,27.88,81400.0,15.4774,15.4885,15.4221,15.4331,81400.0
2007-03-06 10:10:00,27.89,27.93,27.88,27.9,53600.0,15.4387,15.4608,15.4331,15.4442,53600.0
2007-03-06 10:20:00,27.9,27.96,27.89,27.96,42200.0,15.4442,15.4774,15.4387,15.4774,42200.0
2007-03-06 10:30:00,27.96,27.99,27.93,27.99,42400.0,15.4774,15.494,15.4608,15.494,42400.0
2007-03-06 10:40:00,27.99,27.99,27.89,27.89,54000.0,15.494,15.494,15.4387,15.4387,54000.0
2007-03-06 10:50:00,27.88,27.95,27.88,27.89,34600.0,15.4331,15.4719,15.4331,15.4387,34600.0
2007-03-06 11:00:00,27.89,27.93,27.88,27.92,44200.0,15.4387,15.4608,15.4331,15.4553,44200.0
2007-03-06 11:10:00,27.91,27.93,27.91,27.92,20800.0,15.4497,15.4608,15.4497,15.4553,20800.0
2007-03-06 11:20:00,27.92,28.0,27.92,28.0,79000.0,15.4553,15.4996,15.4553,15.4996,79000.0
2007-03-06 11:30:00,28.0,28.01,27.98,28.0,28200.0,15.4996,15.5051,15.4885,15.4996,28200.0
2007-03-06 11:40:00,28.0,28.05,28.0,28.03,58400.0,15.4996,15.5272,15.4996,15.5162,58400.0
2007-03-06 11:50:00,28.03,28.04,27.99,28.0,41600.0,15.5162,15.5217,15.494,15.4996,41600.0
2007-03-06 12:00:00,28.0,28.0,27.95,27.97,40400.0,15.4996,15.4996,15.4719,15.4829,40400.0
2007-03-06 12:10:00,27.96,27.96,27.89,27.91,58200.0,15.4774,15.4774,15.4387,15.4497,58200.0
2007-03-06 12:20:00,27.91,27.94,27.91,27.94,37000.0,15.4497,15.4663,15.4497,15.4663,37000.0
2007-03-06 12:30:00,27.94,27.97,27.93,27.93,44600.0,15.4663,15.4829,15.4608,15.4608,44600.0
2007-03-06 12:40:00,27.93,27.94,27.91,27.94,29800.0,15.4608,15.4663,15.4497,15.4663,29800.0
2007-03-06 12:50:00,27.94,27.95,27.93,27.94,14400.0,15.4663,15.4719,15.4608,15.4663,14400.0
2007-03-06 13:00:00,27.93,27.94,27.93,27.93,36600.0,15.4608,15.4663,15.4608,15.4608,36600.0
2007-03-06 13:10:00,27.93,27.93,27.91,27.91,35200.0,15.4608,15.4608,15.4497,15.4497,35200.0
2007-03-06 13:20:00,27.91,27.91,27.88,27.89,51600.0,15.4497,15.4497,15.4331,15.4387,51600.0
2007-03-06 13:30:00,27.89,27.91,27.86,27.89,76800.0,15.4387,15.4497,15.4221,15.4387,76800.0
2007-03-06 13:40:00,27.89,27.91,27.88,27.89,65600.0,15.4387,15.4497,15.4331,15.4387,65600.0
2007-03-06 13:50:00,27.88,27.9,27.87,27.88,47200.0,15.4331,15.4442,15.4276,15.4331,47200.0
2007-03-06 14:00:00,27.88,27.89,27.86,27.88,64200.0,15.4331,15.4387,15.4221,15.4331,64200.0
2007-03-06 14:10:00,27.88,27.88,27.85,27.86,49000.0,15.4331,15.4331,15.4165,15.4221,49000.0
2007-03-06 14:20:00,27.86,27.87,27.85,27.86,74800.0,15.4221,15.4276,15.4165,15.4221,74800.0
2007-03-06 14:30:00,27.85,27.88,27.85,27.86,49600.0,15.4165,15.4331,15.4165,15.4221,49600.0
2007-03-06 14:40:00,27.86,27.88,27.85,27.86,85600.0,15.4221,15.4331,15.4165,15.4221,85600.0
2007-03-06 14:50:00,27.86,27.88,27.86,27.87,82000.0,15.4221,15.4331,15.4221,15.4276,82000.0
2007-03-06 15:00:00,27.87,27.93,27.86,27.88,169000.0,15.4276,15.4608,15.4221,15.4331,169000.0
2007-03-06 15:10:00,27.89,27.92,27.88,27.91,80600.0,15.4387,15.4553,15.4331,15.4497,80600.0
2007-03-06 15:20:00,27.91,27.93,27.9,27.93,149800.0,15.4497,15.4608,15.4442,15.4608,149800.0
2007-03-06 15:30:00,27.92,27.94,27.92,27.94,103600.0,15.4553,15.4663,15.4553,15.4663,103600.0
2007-03-06 15:40:00,27.94,27.97,27.93,27.95,123800.0,15.4663,15.4829,15.4608,15.4719,123800.0
2007-03-06 15:50:00,27.95,27.96,27.9,27.93,133200.0,15.4719,15.4774,15.4442,15.4608,133200.0
2007-03-07 09:30:00,27.86,27.93,27.79,27.8,59600.0,15.4221,15.4608,15.3833,15.3888,59600.0
2007-03-07 09:40:00,27.8,27.9,27.8,27.86,144600.0,15.3888,15.4442,15.3888,15.4221,144600.0
2007-03-07 09:50:00,27.86,27.89,27.81,27.83,98600.0,15.4221,15.4387,15.3944,15.4055,98600.0
2007-03-07 10:00:00,27.83,27.85,27.81,27.84,62400.0,15.4055,15.4165,15.3944,15.411,62400.0
2007-03-07 10:10:00,27.84,27.85,27.81,27.83,34400.0,15.411,15.4165,15.3944,15.4055,34400.0
2007-03-07 10:20:00,27.83,27.84,27.79,27.82,56200.0,15.4055,15.411,15.3833,15.3999,56200.0
2007-03-07 10:30:00,27.82,27.86,27.8,27.85,81600.0,15.3999,15.4221,15.3888,15.4165,81600.0
2007-03-07 10:40:00,27.84,27.84,27.75,27.75,62200.0,15.411,15.411,15.3612,15.3612,62200.0
2007-03-07 10:50:00,27.75,27.77,27.72,27.73,42800.0,15.3612,15.3722,15.3446,15.3501,42800.0
2007-03-07 11:00:00,27.73,27.75,27.71,27.73,120400.0,15.3501,15.3612,15.339,15.3501,120400.0
2007-03-07 11:10:00,27.73,27.74,27.72,27.72,75000.0,15.3501,15.3556,15.3446,15.3446,75000.0
2007-03-07 11:20:00,27.72,27.73,27.71,27.72,69400.0,15.3446,15.3501,15.339,15.3446,69400.0
2007-03-07 11:30:00,27.72,27.72,27.68,27.68,47400.0,15.3446,15.3446,15.3224,15.3224,47400.0
2007-03-07 11:40:00,27.68,27.68,27.66,27.67,94800.0,15.3224,15.3224,15.3113,15.3169,94800.0
2007-03-07 11:50:00,27.67,27.68,27.67,27.68,39600.0,15.3169,15.3224,15.3169,15.3224,39600.0
2007-03-07 12:00:00,27.68,27.68,27.66,27.67,181200.0,15.3224,15.3224,15.3113,15.3169,181200.0
2007-03-07 12:10:00,27.67,27.67,27.65,27.65,75800.0,15.3169,15.3169,15.3058,15.3058,75800.0
2007-03-07 12:20:00,27.65,27.65,27.63,27.64,124000.0,15.3058,15.3058,15.2947,15.3003,124000.0
2007-03-07 12:30:00,27.64,27.65,27.62,27.63,166600.0,15.3003,15.3058,15.2892,15.2947,166600.0
2007-03-07 12:40:00,27.63,27.63,27.61,27.63,126200.0,15.2947,15.2947,15.2837,15.2947,126200.0
2007-03-07 12:50:00,27.63,27.67,27.61,27.61,148200.0,15.2947,15.3169,15.2837,15.2837,148200.0
2007-03-07 13:00:00,27.61,27.63,27.61,27.62,128200.0,15.2837,15.2947,15.2837,15.2892,128200.0
2007-03-07 13:10:00,27.62,27.62,27.61,27.61,63800.0,15.2892,15.2892,15.2837,15.2837,63800.0
2007-03-07 13:20:00,27.61,27.61,27.6,27.61,59800.0,15.2837,15.2837,15.2781,15.2837,59800.0
2007-03-07 13:30:00,27.61,27.61,27.6,27.61,101000.0,15.2837,15.2837,15.2781,15.2837,101000.0
2007-03-07 13:40:00,27.61,27.62,27.6,27.61,68400.0,15.2837,15.2892,15.2781,15.2837,68400.0
2007-03-07 13:50:00,27.6,27.61,27.58,27.59,91600.0,15.2781,15.2837,15.2671,15.2726,91600.0
2007-03-07 14:00:00,27.59,27.59,27.54,27.54,123400.0,15.2726,15.2726,15.2449,15.2449,123400.0
2007-03-07 14:10:00,27.55,27.55,27.5,27.54,174000.0,15.2505,15.2505,15.2228,15.2449,174000.0
2007-03-07 14:20:00,27.54,27.55,27.53,27.54,79200.0,15.2449,15.2505,15.2394,15.2449,79200.0
2007-03-07 14:30:00,27.54,27.55,27.53,27.55,126800.0,15.2449,15.2505,15.2394,15.2505,126800.0
2007-03-07 14:40:00,27.55,27.57,27.55,27.56,72600.0,15.2505,15.2615,15.2505,15.256,72600.0
2007-03-07 14:50:00,27.56,27.57,27.54,27.56,112400.0,15.256,15.2615,15.2449,15.256,112400.0
2007-03-07 15:00:00,27.56,27.61,27.56,27.6,122800.0,15.256,15.2837,15.256,15.2781,122800.0
2007-03-07 15:10:00,27.6,27.61,27.57,27.58,146400.0,15.2781,15.2837,15.2615,15.2671,146400.0
2007-03-07 15:20:00,27.58,27.58,27.54,27.54,113800.0,15.2671,15.2671,15.2449,15.2449,113800.0
2007-03-07 15:30:00,27.54,27.55,27.5,27.52,257800.0,15.2449,15.2505,15.2228,15.2338,257800.0
2007-03-07 15:40:00,27.52,27.54,27.45,27.46,235400.0,15.2338,15.2449,15.1951,15.2006,235400.0
2007-03-07 15:50:00,27.46,27.5,27.45,27.45,515000.0,15.2006,15.2228,15.1951,15.1951,515000.0
2007-03-08 09:30:00,27.65,27.67,27.56,27.58,116400.0,15.3058,15.3169,15.256,15.2671,116400.0
2007-03-08 09:40:00,27.58,27.68,27.58,27.63,125400.0,15.2671,15.3224,15.2671,15.2947,125400.0
2007-03-08 09:50:00,27.65,27.65,27.57,27.58,47000.0,15.3058,15.3058,15.2615,15.2671,47000.0
2007-03-08 10:00:00,27.58,27.66,27.58,27.66,51200.0,15.2671,15.3113,15.2671,15.3113,51200.0
2007-03-08 10:10:00,27.66,27.67,27.64,27.67,56600.0,15.3113,15.3169,15.3003,15.3169,56600.0
2007-03-08 10:20:00,27.67,27.72,27.67,27.71,69400.0,15.3169,15.3446,15.3169,15.339,69400.0
2007-03-08 10:30:00,27.72,27.72,27.65,27.65,82600.0,15.3446,15.3446,15.3058,15.3058,82600.0
2007-03-08 10:40:00,27.65,27.66,27.61,27.65,85200.0,15.3058,15.3113,15.2837,15.3058,85200.0
2007-03-08 10:50:00,27.65,27.68,27.64,27.68,58800.0,15.3058,15.3224,15.3003,15.3224,58800.0
2007-03-08 11:00:00,27.68,27.71,27.68,27.71,179800.0,15.3224,15.339,15.3224,15.339,179800.0
2007-03-08 11:10:00,27.71,27.74,27.71,27.74,44400.0,15.339,15.3556,15.339,15.3556,44400.0
2007-03-08 11:20:00,27.74,27.75,27.72,27.72,44600.0,15.3556,15.3612,15.3446,15.3446,44600.0
2007-03-08 11:30:00,27.72,27.75,27.72,27.75,51000.0,15.3446,15.3612,15.3446,15.3612,51000.0
2007-03-08 11:40:00,27.75,27.78,27.75,27.77,59600.0,15.3612,15.3778,15.3612,15.3722,59600.0
2007-03-08 11:50:00,27.77,27.77,27.74,27.75,51000.0,15.3722,15.3722,15.3556,15.3612,51000.0
2007-03-08 12:00:00,27.75,27.76,27.74,27.75,29800.0,15.3612,15.3667,15.3556,15.3612,29800.0
2007-03-08 12:10:00,27.75,27.77,27.75,27.77,30000.0,15.3612,15.3722,15.3612,15.3722,30000.0
2007-03-08 12:20:00,27.77,27.78,27.75,27.76,75200.0,15.3722,15.3778,15.3612,15.3667,75200.0
2007-03-08 12:30:00,27.76,27.76,27.75,27.75,44000.0,15.3667,15.3667,15.3612,15.3612,44000.0
2007-03-08 12:40:00,27.75,27.75,27.72,27.73,43200.0,15.3612,15.3612,15.3446,15.3501,43200.0
2007-03-08 12:50:00,27.73,27.74,27.73,27.73,30800.0,15.3501,15.3556,15.3501,15.3501,30800.0
2007-03-08 13:00:00,27.73,27.73,27.68,27.68,66000.0,15.3501,15.3501,15.3224,15.3224,66000.0
2007-03-08 13:10:00,27.68,27.69,27.67,27.68,59400.0,15.3224,15.328,15.3169,15.3224,59400.0
2007-03-08 13:20:00,27.67,27.73,27.67,27.71,104200.0,15.3169,15.3501,15.3169,15.339,104200.0
2007-03-08 13:30:00,27.71,27.72,27.69,27.7,63600.0,15.339,15.3446,15.328,15.3335,63600.0
2007-03-08 13:40:00,27.7,27.71,27.68,27.7,81600.0,15.3335,15.339,15.3224,15.3335,81600.0
2007-03-08 13:50:00,27.71,27.71,27.69,27.7,44400.0,15.339,15.339,15.328,15.3335,44400.0
2007-03-08 14:00:00,27.69,27.7,27.66,27.67,79600.0,15.328,15.3335,15.3113,15.3169,79600.0
2007-03-08 14:10:00,27.68,27.68,27.62,27.65,90000.0,15.3224,15.3224,15.2892,15.3058,90000.0
2007-03-08 14:20:00,27.66,27.67,27.62,27.63,66600.0,15.3113,15.3169,15.2892,15.2947,66600.0
2007-03-08 14:30:00,27.62,27.63,27.54,27.56,134600.0,15.2892,15.2947,15.2449,15.256,134600.0
2007-03-08 14:40:00,27.57,27.59,27.56,27.58,116600.0,15.2615,15.2726,15.256,15.2671,116600.0
2007-03-08 14:50:00,27.58,27.61,27.57,27.61,77200.0,15.2671,15.2837,15.2615,15.2837,77200.0
2007-03-08 15:00:00,27.61,27.64,27.61,27.64,82400.0,15.2837,15.3003,15.2837,15.3003,82400.0
2007-03-08 15:10:00,27.63,27.64,27.62,27.63,108400.0,15.2947,15.3003,15.2892,15.2947,108400.0
2007-03-08 15:20:00,27.63,27.64,27.62,27.62,63800.0,15.2947,15.3003,15.2892,15.2892,63800.0
2007-03-08 15:30:00,27.62,27.63,27.61,27.61,133400.0,15.2892,15.2947,15.2837,15.2837,133400.0
2007-03-08 15:40:00,27.61,27.62,27.59,27.59,90600.0,15.2837,15.2892,15.2726,15.2726,90600.0
2007-03-08 15:50:00,27.59,27.59,27.54,27.57,252400.0,15.2726,15.2726,15.2449,15.2615,252400.0
2007-03-09 09:30:00,27.6,27.68,27.55,27.65,133800.0,15.2781,15.3224,15.2505,15.3058,133800.0
2007-03-09 09:40:00,27.67,27.73,27.64,27.72,35800.0,15.3169,15.3501,15.3003,15.3446,35800.0
2007-03-09 09:50:00,27.72,27.72,27.63,27.65,60600.0,15.3446,15.3446,15.2947,15.3058,60600.0
2007-03-09 10:00:00,27.65,27.68,27.58,27.59,74400.0,15.3058,15.3224,15.2671,15.2726,74400.0
2007-03-09 10:10:00,27.6,27.61,27.54,27.54,107400.0,15.2781,15.2837,15.2449,15.2449,107400.0
2007-03-09 10:20:00,27.55,27.57,27.54,27.55,70000.0,15.2505,15.2615,15.2449,15.2505,70000.0
2007-03-09 10:30:00,27.55,27.56,27.53,27.55,83800.0,15.2505,15.256,15.2394,15.2505,83800.0
2007-03-09 10:40:00,27.55,27.56,27.55,27.56,64400.0,15.2505,15.256,15.2505,15.256,64400.0
2007-03-09 10:50:00,27.56,27.56,27.54,27.55,64800.0,15.256,15.256,15.2449,15.2505,64800.0
2007-03-09 11:00:00,27.55,27.61,27.54,27.61,84400.0,15.2505,15.2837,15.2449,15.2837,84400.0
2007-03-09 11:10:00,27.61,27.67,27.61,27.67,104800.0,15.2837,15.3169,15.2837,15.3169,104800.0
2007-03-09 11:20:00,27.66,27.68,27.65,27.68,73000.0,15.3113,15.3224,15.3058,15.3224,73000.0
2007-03-09 11:30:00,27.68,27.72,27.68,27.72,92200.0,15.3224,15.3446,15.3224,15.3446,92200.0
2007-03-09 11:40:00,27.72,27.72,27.7,27.72,42000.0,15.3446,15.3446,15.3335,15.3446,42000.0
2007-03-09 11:50:00,27.72,27.72,27.65,27.65,64800.0,15.3446,15.3446,15.3058,15.3058,64800.0
2007-03-09 12:00:00,27.65,27.67,27.64,27.66,54600.0,15.3058,15.3169,15.3003,15.3113,54600.0
2007-03-09 12:10:00,27.66,27.69,27.66,27.69,34200.0,15.3113,15.328,15.3113,15.328,34200.0
2007-03-09 12:20:00,27.69,27.74,27.68,27.73,50800.0,15.328,15.3556,15.3224,15.3501,50800.0
2007-03-09 12:30:00,27.74,27.74,27.73,27.73,58200.0,15.3556,15.3556,15.3501,15.3501,58200.0
2007-03-09 12:40:00,27.73,27.73,27.7,27.7,59200.0,15.3501,15.3501,15.3335,15.3335,59200.0
2007-03-09 12:50:00,27.71,27.71,27.68,27.68,57200.0,15.339,15.339,15.3224,15.3224,57200.0
2007-03-09 13:00:00,27.68,27.7,27.67,27.7,49400.0,15.3224,15.3335,15.3169,15.3335,49400.0
2007-03-09 13:10:00,27.69,27.7,27.64,27.64,63000.0,15.328,15.3335,15.3003,15.3003,63000.0
2007-03-09 13:20:00,27.64,27.65,27.62,27.64,64400.0,15.3003,15.3058,15.2892,15.3003,64400.0
2007-03-09 13:30:00,27.64,27.65,27.62,27.63,40000.0,15.3003,15.3058,15.2892,15.2947,40000.0
2007-03-09 13:40:00,27.63,27.67,27.63,27.67,45000.0,15.2947,15.3169,15.2947,15.3169,45000.0
2007-03-09 13:50:00,27.66,27.67,27.62,27.62,64200.0,15.3113,15.3169,15.2892,15.2892,64200.0
2007-03-09 14:00:00,27.62,27.63,27.6,27.6,52400.0,15.2892,15.2947,15.2781,15.2781,52400.0
2007-03-09 14:10:00,27.6,27.6,27.58,27.59,49800.0,15.2781,15.2781,15.2671,15.2726,49800.0
2007-03-09 14:20:00,27.59,27.63,27.59,27.61,70800.0,15.2726,15.2947,15.2726,15.2837,70800.0
2007-03-09 14:30:00,27.61,27.63,27.59,27.63,63400.0,15.2837,15.2947,15.2726,15.2947,63400.0
2007-03-09 14:40:00,27.63,27.64,27.61,27.63,54800.0,15.2947,15.3003,15.2837,15.2947,54800.0
2007-03-09 14:50:00,27.63,27.66,27.63,27.65,62800.0,15.2947,15.3113,15.2947,15.3058,62800.0
2007-03-09 15:00:00,27.66,27.66,27.62,27.63,68800.0,15.3113,15.3113,15.2892,15.2947,68800.0
2007-03-09 15:10:00,27.63,27.63,27.61,27.61,80600.0,15.2947,15.2947,15.2837,15.2837,80600.0
2007-03-09 15:20:00,27.61,27.61,27.57,27.57,133000.0,15.2837,15.2837,15.2615,15.2615,133000.0
2007-03-09 15:30:00,27.57,27.61,27.57,27.61,153600.0,15.2615,15.2837,15.2615,15.2837,153600.0
2007-03-09 15:40:00,27.61,27.65,27.61,27.65,101600.0,15.2837,15.3058,15.2837,15.3058,101600.0
2007-03-09 15:50:00,27.65,27.65,27.58,27.61,185800.0,15.3058,15.3058,15.2671,15.2837,185800.0
2007-03-12 09:30:00,27.6,27.71,27.6,27.68,49000.0,15.2781,15.339,15.2781,15.3224,49000.0
2007-03-12 09:40:00,27.7,27.73,27.67,27.67,50800.0,15.3335,15.3501,15.3169,15.3169,50800.0
2007-03-12 09:50:00,27.67,27.7,27.67,27.68,498600.0,15.3169,15.3335,15.3169,15.3224,498600.0
2007-03-12 10:00:00,27.68,27.72,27.67,27.71,52000.0,15.3224,15.3446,15.3169,15.339,52000.0
2007-03-12 10:10:00,27.72,27.78,27.71,27.75,82800.0,15.3446,15.3778,15.339,15.3612,82800.0
2007-03-12 10:20:00,27.75,27.75,27.72,27.73,34800.0,15.3612,15.3612,15.3446,15.3501,34800.0
2007-03-12 10:30:00,27.69,27.72,27.66,27.66,53600.0,15.328,15.3446,15.3113,15.3113,53600.0
2007-03-12 10:40:00,27.67,27.67,27.61,27.61,31800.0,15.3169,15.3169,15.2837,15.2837,31800.0
2007-03-12 10:50:00,27.62,27.68,27.62,27.64,30800.0,15.2892,15.3224,15.2892,15.3003,30800.0
2007-03-12 11:00:00,27.64,27.68,27.64,27.68,70000.0,15.3003,15.3224,15.3003,15.3224,70000.0
2007-03-12 11:10:00,27.68,27.69,27.68,27.68,76600.0,15.3224,15.328,15.3224,15.3224,76600.0
2007-03-12 11:20:00,27.68,27.7,27.68,27.68,149200.0,15.3224,15.3335,15.3224,15.3224,149200.0
2007-03-12 11:30:00,27.68,27.7,27.68,27.69,51600.0,15.3224,15.3335,15.3224,15.328,51600.0
2007-03-12 11:40:00,27.68,27.71,27.68,27.7,168600.0,15.3224,15.339,15.3224,15.3335,168600.0
2007-03-12 11:50:00,27.7,27.71,27.7,27.7,101800.0,15.3335,15.339,15.3335,15.3335,101800.0
2007-03-12 12:00:00,27.71,27.73,27.7,27.73,149400.0,15.339,15.3501,15.3335,15.3501,149400.0
2007-03-12 12:10:00,27.73,27.76,27.73,27.74,90800.0,15.3501,15.3667,15.3501,15.3556,90800.0
2007-03-12 12:20:00,27.74,27.75,27.68,27.69,92400.0,15.3556,15.3612,15.3224,15.328,92400.0
2007-03-12 12:30:00,27.7,27.7,27.68,27.7,47800.0,15.3335,15.3335,15.3224,15.3335,47800.0
2007-03-12 12:40:00,27.7,27.71,27.69,27.7,64600.0,15.3335,15.339,15.328,15.3335,64600.0
2007-03-12 12:50:00,27.7,27.73,27.7,27.73,76600.0,15.3335,15.3501,15.3335,15.3501,76600.0
2007-03-12 13:00:00,27.73,27.78,27.72,27.75,110400.0,15.3501,15.3778,15.3446,15.3612,110400.0
2007-03-12 13:10:00,27.75,27.78,27.74,27.78,57200.0,15.3612,15.3778,15.3556,15.3778,57200.0
2007-03-12 13:20:00,27.78,27.83,27.78,27.81,73600.0,15.3778,15.4055,15.3778,15.3944,73600.0
2007-03-12 13:30:00,27.81,27.83,27.81,27.82,51200.0,15.3944,15.4055,15.3944,15.3999,51200.0
2007-03-12 13:40:00,27.82,27.84,27.82,27.83,56800.0,15.3999,15.411,15.3999,15.4055,56800.0
2007-03-12 13:50:00,27.83,27.87,27.83,27.86,51600.0,15.4055,15.4276,15.4055,15.4221,51600.0
2007-03-12 14:00:00,27.86,27.87,27.86,27.87,56000.0,15.4221,15.4276,15.4221,15.4276,56000.0
2007-03-12 14:10:00,27.86,27.91,27.86,27.91,96400.0,15.4221,15.4497,15.4221,15.4497,96400.0
2007-03-12 14:20:00,27.91,27.98,27.91,27.96,168400.0,15.4497,15.4885,15.4497,15.4774,168400.0
2007-03-12 14:30:00,27.96,28.04,27.95,28.04,151600.0,15.4774,15.5217,15.4719,15.5217,151600.0
2007-03-12 14:40:00,28.03,28.07,28.03,28.07,101200.0,15.5162,15.5383,15.5162,15.5383,101200.0
2007-03-12 14:50:00,28.07,28.08,28.05,28.05,84200.0,15.5383,15.5438,15.5272,15.5272,84200.0
2007-03-12 15:00:00,28.05,28.08,28.04,28.07,68000.0,15.5272,15.5438,15.5217,15.5383,68000.0
2007-03-12 15:10:00,28.07,28.09,28.04,28.08,98200.0,15.5383,15.5494,15.5217,15.5438,98200.0
2007-03-12 15:20:00,28.08,28.11,28.08,28.11,96600.0,15.5438,15.5604,15.5438,15.5604,96600.0
2007-03-12 15:30:00,28.11,28.11,28.0,28.0,148800.0,15.5604,15.5604,15.4996,15.4996,148800.0
2007-03-12 15:40:00,28.0,28.02,28.0,28.0,158800.0,15.4996,15.5106,15.4996,15.4996,158800.0
2007-03-12 15:50:00,28.0,28.06,27.99,28.03,166600.0,15.4996,15.5328,15.494,15.5162,166600.0
2007-03-13 09:30:00,27.94,28.0,27.93,27.97,116400.0,15.4663,15.4996,15.4608,15.4829,116400.0
2007-03-13 09:40:00,27.97,27.97,27.86,27.89,65400.0,15.4829,15.4829,15.4221,15.4387,65400.0
2007-03-13 09:50:00,27.89,27.95,27.88,27.89,71800.0,15.4387,15.4719,15.4331,15.4387,71800.0
2007-03-13 10:00:00,27.89,27.89,27.84,27.84,70800.0,15.4387,15.4387,15.411,15.411,70800.0
2007-03-13 10:10:00,27.85,27.87,27.83,27.86,53400.0,15.4165,15.4276,15.4055,15.4221,53400.0
2007-03-13 10:20:00,27.86,27.86,27.85,27.86,47800.0,15.4221,15.4221,15.4165,15.4221,47800.0
2007-03-13 10:30:00,27.86,27.88,27.85,27.86,122000.0,15.4221,15.4331,15.4165,15.4221,122000.0
2007-03-13 10:40:00,27.86,27.92,27.86,27.92,28000.0,15.4221,15.4553,15.4221,15.4553,28000.0
2007-03-13 10:50:00,27.92,27.93,27.9,27.91,49000.0,15.4553,15.4608,15.4442,15.4497,49000.0
2007-03-13 11:00:00,27.91,27.92,27.88,27.89,91200.0,15.4497,15.4553,15.4331,15.4387,91200.0
2007-03-13 11:10:00,27.89,27.91,27.86,27.86,58000.0,15.4387,15.4497,15.4221,15.4221,58000.0
2007-03-13 11:20:00,27.86,27.86,27.83,27.85,43800.0,15.4221,15.4221,15.4055,15.4165,43800.0
2007-03-13 11:30:00,27.85,27.88,27.84,27.88,35800.0,15.4165,15.4331,15.411,15.4331,35800.0
2007-03-13 11:40:00,27.87,27.87,27.85,27.86,41600.0,15.4276,15.4276,15.4165,15.4221,41600.0
2007-03-13 11:50:00,27.85,27.86,27.84,27.84,19000.0,15.4165,15.4221,15.411,15.411,19000.0
2007-03-13 12:00:00,27.84,27.89,27.84,27.89,50400.0,15.411,15.4387,15.411,15.4387,50400.0
2007-03-13 12:10:00,27.89,27.89,27.83,27.85,53200.0,15.4387,15.4387,15.4055,15.4165,53200.0
2007-03-13 12:20:00,27.85,27.86,27.8,27.82,80400.0,15.4165,15.4221,15.3888,15.3999,80400.0
2007-03-13 12:30:00,27.81,27.85,27.78,27.84,98800.0,15.3944,15.4165,15.3778,15.411,98800.0
2007-03-13 12:40:00,27.83,27.84,27.78,27.81,40600.0,15.4055,15.411,15.3778,15.3944,40600.0
2007-03-13 12:50:00,27.81,27.82,27.78,27.81,65000.0,15.3944,15.3999,15.3778,15.3944,65000.0
2007-03-13 13:00:00,27.81,27.85,27.79,27.8,40800.0,15.3944,15.4165,15.3833,15.3888,40800.0
2007-03-13 13:10:00,27.8,27.82,27.78,27.79,61400.0,15.3888,15.3999,15.3778,15.3833,61400.0
2007-03-13 13:20:00,27.8,27.85,27.78,27.84,77400.0,15.3888,15.4165,15.3778,15.411,77400.0
2007-03-13 13:30:00,27.84,27.84,27.8,27.82,73200.0,15.411,15.411,15.3888,15.3999,73200.0
2007-03-13 13:40:00,27.81,27.82,27.78,27.78,89000.0,15.3944,15.3999,15.3778,15.3778,89000.0
2007-03-13 13:50:00,27.78,27.81,27.78,27.8,53600.0,15.3778,15.3944,15.3778,15.3888,53600.0
2007-03-13 14:00:00,27.8,27.81,27.73,27.73,57200.0,15.3888,15.3944,15.3501,15.3501,57200.0
2007-03-13 14:10:00,27.73,27.73,27.68,27.71,98800.0,15.3501,15.3501,15.3224,15.339,98800.0
2007-03-13 14:20:00,27.7,27.7,27.63,27.66,136800.0,15.3335,15.3335,15.2947,15.3113,136800.0
2007-03-13 14:30:00,27.66,27.68,27.64,27.67,57800.0,15.3113,15.3224,15.3003,15.3169,57800.0
2007-03-13 14:40:00,27.66,27.69,27.65,27.67,54600.0,15.3113,15.328,15.3058,15.3169,54600.0
2007-03-13 14:50:00,27.67,27.68,27.65,27.66,89200.0,15.3169,15.3224,15.3058,15.3113,89200.0
2007-03-13 15:00:00,27.66,27.66,27.61,27.64,71400.0,15.3113,15.3113,15.2837,15.3003,71400.0
2007-03-13 15:10:00,27.64,27.65,27.61,27.62,45000.0,15.3003,15.3058,15.2837,15.2892,45000.0
2007-03-13 15:20:00,27.62,27.68,27.61,27.63,73200.0,15.2892,15.3224,15.2837,15.2947,73200.0
2007-03-13 15:30:00,27.63,27.63,27.6,27.62,91200.0,15.2947,15.2947,15.2781,15.2892,91200.0
2007-03-13 15:40:00,27.61,27.62,27.56,27.58,117000.0,15.2837,15.2892,15.256,15.2671,117000.0
2007-03-13 15:50:00,27.58,27.59,27.51,27.53,205200.0,15.2671,15.2726,15.2283,15.2394,205200.0
2007-03-14 09:30:00,27.52,27.62,27.52,27.62,74000.0,15.2338,15.2892,15.2338,15.2892,74000.0
2007-03-14 09:40:00,27.61,27.7,27.6,27.65,106200.0,15.2837,15.3335,15.2781,15.3058,106200.0
2007-03-14 09:50:00,27.66,27.68,27.61,27.63,67000.0,15.3113,15.3224,15.2837,15.2947,67000.0
2007-03-14 10:00:00,27.61,27.61,27.56,27.6,61600.0,15.2837,15.2837,15.256,15.2781,61600.0
2007-03-14 10:10:00,27.6,27.65,27.57,27.59,378800.0,15.2781,15.3058,15.2615,15.2726,378800.0
2007-03-14 10:20:00,27.58,27.61,27.55,27.58,64000.0,15.2671,15.2837,15.2505,15.2671,64000.0
2007-03-14 10:30:00,27.59,27.63,27.57,27.6,104800.0,15.2726,15.2947,15.2615,15.2781,104800.0
2007-03-14 10:40:00,27.6,27.63,27.58,27.6,91400.0,15.2781,15.2947,15.2671,15.2781,91400.0
2007-03-14 10:50:00,27.6,27.61,27.56,27.57,26600.0,15.2781,15.2837,15.256,15.2615,26600.0
2007-03-14 11:00:00,27.57,27.6,27.53,27.58,54600.0,15.2615,15.2781,15.2394,15.2671,54600.0
2007-03-14 11:10:00,27.58,27.61,27.58,27.61,31600.0,15.2671,15.2837,15.2671,15.2837,31600.0
2007-03-14 11:20:00,27.61,27.61,27.59,27.6,50000.0,15.2837,15.2837,15.2726,15.2781,50000.0
2007-03-14 11:30:00,27.59,27.61,27.54,27.61,61600.0,15.2726,15.2837,15.2449,15.2837,61600.0
2007-03-14 11:40:00,27.61,27.68,27.61,27.68,45600.0,15.2837,15.3224,15.2837,15.3224,45600.0
2007-03-14 11:50:00,27.68,27.69,27.64,27.64,28200.0,15.3224,15.328,15.3003,15.3003,28200.0
2007-03-14 12:00:00,27.65,27.66,27.56,27.58,81400.0,15.3058,15.3113,15.256,15.2671,81400.0
2007-03-14 12:10:00,27.58,27.58,27.53,27.54,92200.0,15.2671,15.2671,15.2394,15.2449,92200.0
2007-03-14 12:20:00,27.54,27.55,27.45,27.46,95400.0,15.2449,15.2505,15.1951,15.2006,95400.0
2007-03-14 12:30:00,27.46,27.48,27.43,27.47,185400.0,15.2006,15.2117,15.184,15.2062,185400.0
2007-03-14 12:40:00,27.48,27.48,27.44,27.45,22800.0,15.2117,15.2117,15.1896,15.1951,22800.0
2007-03-14 12:50:00,27.45,27.45,27.36,27.39,99600.0,15.1951,15.1951,15.1453,15.1619,99600.0
2007-03-14 13:00:00,27.38,27.41,27.36,27.37,230400.0,15.1564,15.173,15.1453,15.1508,230400.0
2007-03-14 13:10:00,27.38,27.47,27.38,27.46,94800.0,15.1564,15.2062,15.1564,15.2006,94800.0
2007-03-14 13:20:00,27.47,27.55,27.46,27.5,142800.0,15.2062,15.2505,15.2006,15.2228,142800.0
2007-03-14 13:30:00,27.5,27.55,27.49,27.52,75400.0,15.2228,15.2505,15.2172,15.2338,75400.0
2007-03-14 13:40:00,27.52,27.59,27.52,27.53,129200.0,15.2338,15.2726,15.2338,15.2394,129200.0
2007-03-14 13:50:00,27.52,27.54,27.47,27.53,52000.0,15.2338,15.2449,15.2062,15.2394,52000.0
2007-03-14 14:00:00,27.53,27.57,27.51,27.54,53400.0,15.2394,15.2615,15.2283,15.2449,53400.0
2007-03-14 14:10:00,27.54,27.62,27.54,27.62,57200.0,15.2449,15.2892,15.2449,15.2892,57200.0
2007-03-14 14:20:00,27.61,27.68,27.61,27.64,53600.0,15.2837,15.3224,15.2837,15.3003,53600.0
2007-03-14 14:30:00,27.65,27.71,27.65,27.71,74800.0,15.3058,15.339,15.3058,15.339,74800.0
2007-03-14 14:40:00,27.71,27.71,27.64,27.64,58000.0,15.339,15.339,15.3003,15.3003,58000.0
2007-03-14 14:50:00,27.65,27.67,27.63,27.67,66600.0,15.3058,15.3169,15.2947,15.3169,66600.0
2007-03-14 15:00:00,27.67,27.72,27.67,27.72,60600.0,15.3169,15.3446,15.3169,15.3446,60600.0
2007-03-14 15:10:00,27.72,27.74,27.68,27.72,84200.0,15.3446,15.3556,15.3224,15.3446,84200.0
2007-03-14 15:20:00,27.72,27.72,27.68,27.7,50800.0,15.3446,15.3446,15.3224,15.3335,50800.0
2007-03-14 15:30:00,27.7,27.71,27.64,27.67,73600.0,15.3335,15.339,15.3003,15.3169,73600.0
2007-03-14 15:40:00,27.66,27.68,27.65,27.68,69000.0,15.3113,15.3224,15.3058,15.3224,69000.0
2007-03-14 15:50:00,27.68,27.7,27.67,27.68,102600.0,15.3224,15.3335,15.3169,15.3224,102600.0
2007-03-15 09:30:00,27.69,27.77,27.68,27.77,473400.0,15.328,15.3722,15.3224,15.3722,473400.0
2007-03-15 09:40:00,27.77,27.87,27.77,27.79,275400.0,15.3722,15.4276,15.3722,15.3833,275400.0
2007-03-15 09:50:00,27.79,27.83,27.77,27.79,520200.0,15.3833,15.4055,15.3722,15.3833,520200.0
2007-03-15 10:00:00,27.79,27.8,27.76,27.78,39600.0,15.3833,15.3888,15.3667,15.3778,39600.0
2007-03-15 10:10:00,27.78,27.8,27.77,27.77,45800.0,15.3778,15.3888,15.3722,15.3722,45800.0
2007-03-15 10:20:00,27.77,27.78,27.74,27.77,37400.0,15.3722,15.3778,15.3556,15.3722,37400.0
2007-03-15 10:30:00,27.77,27.79,27.75,27.77,58000.0,15.3722,15.3833,15.3612,15.3722,58000.0
2007-03-15 10:40:00,27.77,27.79,27.77,27.77,186200.0,15.3722,15.3833,15.3722,15.3722,186200.0
2007-03-15 10:50:00,27.78,27.78,27.76,27.78,55600.0,15.3778,15.3778,15.3667,15.3778,55600.0
2007-03-15 11:00:00,27.78,27.84,27.77,27.82,89400.0,15.3778,15.411,15.3722,15.3999,89400.0
2007-03-15 11:10:00,27.82,27.86,27.81,27.85,65800.0,15.3999,15.4221,15.3944,15.4165,65800.0
2007-03-15 11:20:00,27.85,27.97,27.85,27.93,413600.0,15.4165,15.4829,15.4165,15.4608,413600.0
2007-03-15 11:30:00,27.94,27.95,27.91,27.93,189800.0,15.4663,15.4719,15.4497,15.4608,189800.0
2007-03-15 11:40:00,27.93,27.95,27.92,27.93,60800.0,15.4608,15.4719,15.4553,15.4608,60800.0
2007-03-15 11:50:00,27.93,27.98,27.9,27.96,115600.0,15.4608,15.4885,15.4442,15.4774,115600.0
2007-03-15 12:00:00,27.96,28.0,27.93,27.99,73600.0,15.4774,15.4996,15.4608,15.494,73600.0
2007-03-15 12:10:00,27.98,28.02,27.98,27.99,297400.0,15.4885,15.5106,15.4885,15.494,297400.0
2007-03-15 12:20:00,27.99,28.0,27.98,28.0,48200.0,15.494,15.4996,15.4885,15.4996,48200.0
2007-03-15 12:30:00,28.0,28.04,28.0,28.04,151400.0,15.4996,15.5217,15.4996,15.5217,151400.0
2007-03-15 12:40:00,28.04,28.06,28.03,28.04,136800.0,15.5217,15.5328,15.5162,15.5217,136800.0
2007-03-15 12:50:00,28.04,28.05,28.02,28.05,33000.0,15.5217,15.5272,15.5106,15.5272,33000.0
2007-03-15 13:00:00,28.04,28.08,28.04,28.08,21200.0,15.5217,15.5438,15.5217,15.5438,21200.0
2007-03-15 13:10:00,28.07,28.11,28.06,28.08,82600.0,15.5383,15.5604,15.5328,15.5438,82600.0
2007-03-15 13:20:00,28.08,28.08,28.06,28.07,53800.0,15.5438,15.5438,15.5328,15.5383,53800.0
2007-03-15 13:30:00,28.06,28.07,28.03,28.04,124600.0,15.5328,15.5383,15.5162,15.5217,124600.0
2007-03-15 13:40:00,28.03,28.04,27.98,28.02,108000.0,15.5162,15.5217,15.4885,15.5106,108000.0
2007-03-15 13:50:00,28.01,28.08,28.0,28.02,63200.0,15.5051,15.5438,15.4996,15.5106,63200.0
2007-03-15 14:00:00,28.03,28.07,28.02,28.04,90400.0,15.5162,15.5383,15.5106,15.5217,90400.0
2007-03-15 14:10:00,28.04,28.04,27.98,28.02,275400.0,15.5217,15.5217,15.4885,15.5106,275400.0
2007-03-15 14:20:00,28.02,28.05,28.02,28.04,27000.0,15.5106,15.5272,15.5106,15.5217,27000.0
2007-03-15 14:30:00,28.04,28.08,28.03,28.08,37600.0,15.5217,15.5438,15.5162,15.5438,37600.0
2007-03-15 14:40:00,28.08,28.12,28.08,28.08,42000.0,15.5438,15.566,15.5438,15.5438,42000.0
2007-03-15 14:50:00,28.08,28.09,28.05,28.05,39200.0,15.5438,15.5494,15.5272,15.5272,39200.0
2007-03-15 15:00:00,28.05,28.06,28.04,28.05,31200.0,15.5272,15.5328,15.5217,15.5272,31200.0
2007-03-15 15:10:00,28.05,28.05,28.03,28.03,39800.0,15.5272,15.5272,15.5162,15.5162,39800.0
2007-03-15 15:20:00,28.03,28.06,28.0,28.01,53200.0,15.5162,15.5328,15.4996,15.5051,53200.0
2007-03-15 15:30:00,28.01,28.05,28.0,28.04,40200.0,15.5051,15.5272,15.4996,15.5217,40200.0
2007-03-15 15:40:00,28.04,28.09,28.03,28.09,170200.0,15.5217,15.5494,15.5162,15.5494,170200.0
2007-03-15 15:50:00,28.09,28.11,28.06,28.07,174000.0,15.5494,15.5604,15.5328,15.5383,174000.0
2007-03-16 09:30:00,28.1,28.1,28.02,28.04,1077600.0,15.5549,15.5549,15.5106,15.5217,1077600.0
2007-03-16 09:40:00,28.03,28.05,28.0,28.01,124200.0,15.5162,15.5272,15.4996,15.5051,124200.0
2007-03-16 09:50:00,28.0,28.04,28.0,28.0,69200.0,15.4996,15.5217,15.4996,15.4996,69200.0
2007-03-16 10:00:00,28.0,28.03,27.99,28.02,173400.0,15.4996,15.5162,15.494,15.5106,173400.0
2007-03-16 10:10:00,28.03,28.05,28.0,28.0,29000.0,15.5162,15.5272,15.4996,15.4996,29000.0
2007-03-16 10:20:00,28.0,28.03,27.99,28.03,107200.0,15.4996,15.5162,15.494,15.5162,107200.0
2007-03-16 10:30:00,28.03,28.06,28.03,28.05,56400.0,15.5162,15.5328,15.5162,15.5272,56400.0
2007-03-16 10:40:00,28.05,28.11,28.04,28.08,157000.0,15.5272,15.5604,15.5217,15.5438,157000.0
2007-03-16 10:50:00,28.08,28.1,28.07,28.09,57200.0,15.5438,15.5549,15.5383,15.5494,57200.0
2007-03-16 11:00:00,28.09,28.11,28.08,28.11,75600.0,15.5494,15.5604,15.5438,15.5604,75600.0
2007-03-16 11:10:00,28.12,28.12,28.07,28.07,62200.0,15.566,15.566,15.5383,15.5383,62200.0
2007-03-16 11:20:00,28.08,28.11,28.07,28.11,66600.0,15.5438,15.5604,15.5383,15.5604,66600.0
2007-03-16 11:30:00,28.11,28.12,28.1,28.11,92000.0,15.5604,15.566,15.5549,15.5604,92000.0
2007-03-16 11:40:00,28.11,28.17,28.1,28.17,105800.0,15.5604,15.5937,15.5549,15.5937,105800.0
2007-03-16 11:50:00,28.16,28.17,28.14,28.14,63200.0,15.5881,15.5937,15.5771,15.5771,63200.0
2007-03-16 12:00:00,28.15,28.15,28.11,28.11,47200.0,15.5826,15.5826,15.5604,15.5604,47200.0
2007-03-16 12:10:00,28.11,28.12,28.1,28.11,48800.0,15.5604,15.566,15.5549,15.5604,48800.0
2007-03-16 12:20:00,28.1,28.11,28.1,28.11,67800.0,15.5549,15.5604,15.5549,15.5604,67800.0
2007-03-16 12:30:00,28.11,28.11,28.1,28.1,48000.0,15.5604,15.5604,15.5549,15.5549,48000.0
2007-03-16 12:40:00,28.11,28.12,28.1,28.11,62000.0,15.5604,15.566,15.5549,15.5604,62000.0
2007-03-16 12:50:00,28.11,28.11,28.1,28.11,47400.0,15.5604,15.5604,15.5549,15.5604,47400.0
2007-03-16 13:00:00,28.11,28.11,28.1,28.11,47800.0,15.5604,15.5604,15.5549,15.5604,47800.0
2007-03-16 13:10:00,28.11,28.14,28.11,28.14,49800.0,15.5604,15.5771,15.5604,15.5771,49800.0
2007-03-16 13:20:00,28.14,28.14,28.11,28.11,44200.0,15.5771,15.5771,15.5604,15.5604,44200.0
2007-03-16 13:30:00,28.11,28.12,28.1,28.11,73800.0,15.5604,15.566,15.5549,15.5604,73800.0
2007-03-16 13:40:00,28.11,28.12,28.11,28.11,47000.0,15.5604,15.566,15.5604,15.5604,47000.0
2007-03-16 13:50:00,28.11,28.11,28.11,28.11,34200.0,15.5604,15.5604,15.5604,15.5604,34200.0
2007-03-16 14:00:00,28.11,28.11,28.09,28.09,81600.0,15.5604,15.5604,15.5494,15.5494,81600.0
2007-03-16 14:10:00,28.09,28.09,28.04,28.07,101400.0,15.5494,15.5494,15.5217,15.5383,101400.0
2007-03-16 14:20:00,28.07,28.09,28.04,28.09,70600.0,15.5383,15.5494,15.5217,15.5494,70600.0
2007-03-16 14:30:00,28.09,28.09,28.06,28.09,62600.0,15.5494,15.5494,15.5328,15.5494,62600.0
2007-03-16 14:40:00,28.08,28.09,28.05,28.08,70800.0,15.5438,15.5494,15.5272,15.5438,70800.0
2007-03-16 14:50:00,28.09,28.1,28.08,28.1,70000.0,15.5494,15.5549,15.5438,15.5549,70000.0
2007-03-16 15:00:00,28.1,28.11,28.07,28.09,75800.0,15.5549,15.5604,15.5383,15.5494,75800.0
2007-03-16 15:10:00,28.08,28.09,28.08,28.08,67200.0,15.5438,15.5494,15.5438,15.5438,67200.0
2007-03-16 15:20:00,28.08,28.09,28.07,28.08,80200.0,15.5438,15.5494,15.5383,15.5438,80200.0
2007-03-16 15:30:00,28.08,28.09,28.06,28.08,95200.0,15.5438,15.5494,15.5328,15.5438,95200.0
2007-03-16 15:40:00,28.08,28.08,28.04,28.08,142400.0,15.5438,15.5438,15.5217,15.5438,142400.0
2007-03-16 15:50:00,28.08,28.08,28.05,28.05,140200.0,15.5438,15.5438,15.5272,15.5272,140200.0
2007-03-19 09:30:00,28.17,28.2,28.13,28.16,75400.0,15.5937,15.6103,15.5715,15.5881,75400.0
2007-03-19 09:40:00,28.16,28.18,28.11,28.18,64000.0,15.5881,15.5992,15.5604,15.5992,64000.0
2007-03-19 09:50:00,28.18,28.18,28.11,28.14,30800.0,15.5992,15.5992,15.5604,15.5771,30800.0
2007-03-19 10:00:00,28.13,28.13,28.06,28.07,102200.0,15.5715,15.5715,15.5328,15.5383,102200.0
2007-03-19 10:10:00,28.07,28.09,28.05,28.08,38200.0,15.5383,15.5494,15.5272,15.5438,38200.0
2007-03-19 10:20:00,28.08,28.12,28.08,28.11,31200.0,15.5438,15.566,15.5438,15.5604,31200.0
2007-03-19 10:30:00,28.11,28.11,28.09,28.11,32600.0,15.5604,15.5604,15.5494,15.5604,32600.0
2007-03-19 10:40:00,28.11,28.11,28.08,28.1,72600.0,15.5604,15.5604,15.5438,15.5549,72600.0
2007-03-19 10:50:00,28.09,28.13,28.09,28.12,50200.0,15.5494,15.5715,15.5494,15.566,50200.0
2007-03-19 11:00:00,28.11,28.14,28.11,28.12,52200.0,15.5604,15.5771,15.5604,15.566,52200.0
2007-03-19 11:10:00,28.12,28.13,28.11,28.12,29400.0,15.566,15.5715,15.5604,15.566,29400.0
2007-03-19 11:20:00,28.12,28.12,28.08,28.1,61400.0,15.566,15.566,15.5438,15.5549,61400.0
2007-03-19 11:30:00,28.09,28.14,28.09,28.14,43000.0,15.5494,15.5771,15.5494,15.5771,43000.0
2007-03-19 11:40:00,28.14,28.17,28.14,28.17,47800.0,15.5771,15.5937,15.5771,15.5937,47800.0
2007-03-19 11:50:00,28.17,28.19,28.16,28.18,48400.0,15.5937,15.6047,15.5881,15.5992,48400.0
2007-03-19 12:00:00,28.18,28.21,28.18,28.21,41200.0,15.5992,15.6158,15.5992,15.6158,41200.0
2007-03-19 12:10:00,28.21,28.25,28.21,28.23,77200.0,15.6158,15.6379,15.6158,15.6269,77200.0
2007-03-19 12:20:00,28.23,28.23,28.2,28.2,29000.0,15.6269,15.6269,15.6103,15.6103,29000.0
2007-03-19 12:30:00,28.19,28.2,28.18,28.2,38200.0,15.6047,15.6103,15.5992,15.6103,38200.0
2007-03-19 12:40:00,28.2,28.21,28.18,28.21,30800.0,15.6103,15.6158,15.5992,15.6158,30800.0
2007-03-19 12:50:00,28.21,28.21,28.19,28.21,26400.0,15.6158,15.6158,15.6047,15.6158,26400.0
2007-03-19 13:00:00,28.21,28.21,28.18,28.21,80400.0,15.6158,15.6158,15.5992,15.6158,80400.0
2007-03-19 13:10:00,28.2,28.22,28.2,28.22,13400.0,15.6103,15.6213,15.6103,15.6213,13400.0
2007-03-19 13:20:00,28.2,28.22,28.2,28.21,16200.0,15.6103,15.6213,15.6103,15.6158,16200.0
2007-03-19 13:30:00,28.21,28.21,28.19,28.2,22000.0,15.6158,15.6158,15.6047,15.6103,22000.0
2007-03-19 13:40:00,28.2,28.22,28.2,28.21,33200.0,15.6103,15.6213,15.6103,15.6158,33200.0
2007-03-19 13:50:00,28.21,28.21,28.2,28.2,54000.0,15.6158,15.6158,15.6103,15.6103,54000.0
2007-03-19 14:00:00,28.2,28.22,28.2,28.21,35800.0,15.6103,15.6213,15.6103,15.6158,35800.0
2007-03-19 14:10:00,28.2,28.21,28.18,28.21,62600.0,15.6103,15.6158,15.5992,15.6158,62600.0
2007-03-19 14:20:00,28.21,28.22,28.19,28.21,23800.0,15.6158,15.6213,15.6047,15.6158,23800.0
2007-03-19 14:30:00,28.22,28.23,28.2,28.23,49200.0,15.6213,15.6269,15.6103,15.6269,49200.0
2007-03-19 14:40:00,28.23,28.24,28.22,28.23,51000.0,15.6269,15.6324,15.6213,15.6269,51000.0
2007-03-19 14:50:00,28.23,28.25,28.23,28.23,45400.0,15.6269,15.6379,15.6269,15.6269,45400.0
2007-03-19 15:00:00,28.23,28.23,28.19,28.21,80600.0,15.6269,15.6269,15.6047,15.6158,80600.0
2007-03-19 15:10:00,28.21,28.22,28.2,28.21,37400.0,15.6158,15.6213,15.6103,15.6158,37400.0
2007-03-19 15:20:00,28.22,28.22,28.2,28.21,74800.0,15.6213,15.6213,15.6103,15.6158,74800.0
2007-03-19 15:30:00,28.21,28.21,28.2,28.21,46400.0,15.6158,15.6158,15.6103,15.6158,46400.0
2007-03-19 15:40:00,28.2,28.24,28.2,28.23,75400.0,15.6103,15.6324,15.6103,15.6269,75400.0
2007-03-19 15:50:00,28.23,28.25,28.2,28.23,135800.0,15.6269,15.6379,15.6103,15.6269,135800.0
2007-03-20 09:30:00,28.18,28.3,28.17,28.3,128000.0,15.5992,15.6656,15.5937,15.6656,128000.0
2007-03-20 09:40:00,28.29,28.33,28.24,28.29,93200.0,15.6601,15.6822,15.6324,15.6601,93200.0
2007-03-20 09:50:00,28.29,28.33,28.29,28.3,100400.0,15.6601,15.6822,15.6601,15.6656,100400.0
2007-03-20 10:00:00,28.3,28.42,28.3,28.4,95200.0,15.6656,15.732,15.6656,15.721,95200.0
2007-03-20 10:10:00,28.4,28.48,28.4,28.47,155400.0,15.721,15.7653,15.721,15.7597,155400.0
2007-03-20 10:20:00,28.47,28.48,28.43,28.46,124800.0,15.7597,15.7653,15.7376,15.7542,124800.0
2007-03-20 10:30:00,28.46,28.47,28.43,28.45,157400.0,15.7542,15.7597,15.7376,15.7487,157400.0
2007-03-20 10:40:00,28.46,28.46,28.43,28.43,76200.0,15.7542,15.7542,15.7376,15.7376,76200.0
2007-03-20 10:50:00,28.43,28.47,28.43,28.46,94800.0,15.7376,15.7597,15.7376,15.7542,94800.0
2007-03-20 11:00:00,28.46,28.53,28.44,28.51,83600.0,15.7542,15.7929,15.7431,15.7819,83600.0
2007-03-20 11:10:00,28.51,28.53,28.5,28.53,72400.0,15.7819,15.7929,15.7763,15.7929,72400.0
2007-03-20 11:20:00,28.53,28.59,28.5,28.58,116000.0,15.7929,15.8262,15.7763,15.8206,116000.0
2007-03-20 11:30:00,28.58,28.6,28.55,28.56,125000.0,15.8206,15.8317,15.804,15.8095,125000.0
2007-03-20 11:40:00,28.55,28.61,28.55,28.61,78200.0,15.804,15.8372,15.804,15.8372,78200.0
2007-03-20 11:50:00,28.61,28.68,28.61,28.67,117400.0,15.8372,15.876,15.8372,15.8704,117400.0
2007-03-20 12:00:00,28.68,28.68,28.65,28.65,68200.0,15.876,15.876,15.8594,15.8594,68200.0
2007-03-20 12:10:00,28.65,28.67,28.65,28.66,64800.0,15.8594,15.8704,15.8594,15.8649,64800.0
2007-03-20 12:20:00,28.66,28.67,28.65,28.67,72800.0,15.8649,15.8704,15.8594,15.8704,72800.0
2007-03-20 12:30:00,28.67,28.7,28.65,28.66,158400.0,15.8704,15.887,15.8594,15.8649,158400.0
2007-03-20 12:40:00,28.66,28.66,28.63,28.64,83000.0,15.8649,15.8649,15.8483,15.8538,83000.0
2007-03-20 12:50:00,28.63,28.64,28.62,28.63,88400.0,15.8483,15.8538,15.8428,15.8483,88400.0
2007-03-20 13:00:00,28.63,28.66,28.62,28.65,96600.0,15.8483,15.8649,15.8428,15.8594,96600.0
2007-03-20 13:10:00,28.65,28.7,28.65,28.68,85800.0,15.8594,15.887,15.8594,15.876,85800.0
2007-03-20 13:20:00,28.69,28.69,28.68,28.68,37800.0,15.8815,15.8815,15.876,15.876,37800.0
2007-03-20 13:30:00,28.68,28.68,28.65,28.66,52000.0,15.876,15.876,15.8594,15.8649,52000.0
2007-03-20 13:40:00,28.66,28.66,28.62,28.63,53200.0,15.8649,15.8649,15.8428,15.8483,53200.0
2007-03-20 13:50:00,28.63,28.64,28.59,28.6,76800.0,15.8483,15.8538,15.8262,15.8317,76800.0
2007-03-20 14:00:00,28.6,28.6,28.55,28.55,78400.0,15.8317,15.8317,15.804,15.804,78400.0
2007-03-20 14:10:00,28.56,28.59,28.56,28.58,66800.0,15.8095,15.8262,15.8095,15.8206,66800.0
2007-03-20 14:20:00,28.58,28.58,28.57,28.57,56000.0,15.8206,15.8206,15.8151,15.8151,56000.0
2007-03-20 14:30:00,28.58,28.58,28.56,28.57,40800.0,15.8206,15.8206,15.8095,15.8151,40800.0
2007-03-20 14:40:00,28.57,28.58,28.56,28.58,31400.0,15.8151,15.8206,15.8095,15.8206,31400.0
2007-03-20 14:50:00,28.58,28.58,28.57,28.57,46000.0,15.8206,15.8206,15.8151,15.8151,46000.0
2007-03-20 15:00:00,28.58,28.62,28.57,28.61,113200.0,15.8206,15.8428,15.8151,15.8372,113200.0
2007-03-20 15:10:00,28.6,28.66,28.6,28.63,109200.0,15.8317,15.8649,15.8317,15.8483,109200.0
2007-03-20 15:20:00,28.63,28.64,28.62,28.63,64600.0,15.8483,15.8538,15.8428,15.8483,64600.0
2007-03-20 15:30:00,28.63,28.65,28.62,28.63,87000.0,15.8483,15.8594,15.8428,15.8483,87000.0
2007-03-20 15:40:00,28.63,28.67,28.62,28.66,129600.0,15.8483,15.8704,15.8428,15.8649,129600.0
2007-03-20 15:50:00,28.66,28.68,28.65,28.67,217400.0,15.8649,15.876,15.8594,15.8704,217400.0
2007-03-21 09:30:00,28.82,28.91,28.71,28.75,119400.0,15.9535,16.0033,15.8926,15.9147,119400.0
2007-03-21 09:40:00,28.75,28.75,28.71,28.73,65200.0,15.9147,15.9147,15.8926,15.9037,65200.0
2007-03-21 09:50:00,28.73,28.73,28.67,28.68,113000.0,15.9037,15.9037,15.8704,15.876,113000.0
2007-03-21 10:00:00,28.68,28.68,28.63,28.64,93800.0,15.876,15.876,15.8483,15.8538,93800.0
2007-03-21 10:10:00,28.65,28.65,28.63,28.64,59800.0,15.8594,15.8594,15.8483,15.8538,59800.0
2007-03-21 10:20:00,28.65,28.65,28.64,28.65,42600.0,15.8594,15.8594,15.8538,15.8594,42600.0
2007-03-21 10:30:00,28.65,28.65,28.63,28.63,82600.0,15.8594,15.8594,15.8483,15.8483,82600.0
2007-03-21 10:40:00,28.63,28.64,28.61,28.61,59200.0,15.8483,15.8538,15.8372,15.8372,59200.0
2007-03-21 10:50:00,28.61,28.63,28.6,28.61,67200.0,15.8372,15.8483,15.8317,15.8372,67200.0
2007-03-21 11:00:00,28.61,28.61,28.59,28.59,52400.0,15.8372,15.8372,15.8262,15.8262,52400.0
2007-03-21 11:10:00,28.59,28.6,28.58,28.59,34000.0,15.8262,15.8317,15.8206,15.8262,34000.0
2007-03-21 11:20:00,28.59,28.6,28.58,28.6,45200.0,15.8262,15.8317,15.8206,15.8317,45200.0
2007-03-21 11:30:00,28.6,28.63,28.6,28.62,34200.0,15.8317,15.8483,15.8317,15.8428,34200.0
2007-03-21 11:40:00,28.62,28.64,28.61,28.64,45200.0,15.8428,15.8538,15.8372,15.8538,45200.0
2007-03-21 11:50:00,28.64,28.67,28.63,28.64,48200.0,15.8538,15.8704,15.8483,15.8538,48200.0
2007-03-21 12:00:00,28.64,28.65,28.63,28.65,27400.0,15.8538,15.8594,15.8483,15.8594,27400.0
2007-03-21 12:10:00,28.65,28.66,28.64,28.65,30600.0,15.8594,15.8649,15.8538,15.8594,30600.0
2007-03-21 12:20:00,28.65,28.65,28.64,28.65,25800.0,15.8594,15.8594,15.8538,15.8594,25800.0
2007-03-21 12:30:00,28.65,28.65,28.64,28.65,21600.0,15.8594,15.8594,15.8538,15.8594,21600.0
2007-03-21 12:40:00,28.66,28.68,28.64,28.68,41600.0,15.8649,15.876,15.8538,15.876,41600.0
2007-03-21 12:50:00,28.68,28.68,28.67,28.67,21800.0,15.876,15.876,15.8704,15.8704,21800.0
2007-03-21 13:00:00,28.67,28.75,28.67,28.73,79000.0,15.8704,15.9147,15.8704,15.9037,79000.0
2007-03-21 13:10:00,28.74,28.76,28.73,28.76,45200.0,15.9092,15.9203,15.9037,15.9203,45200.0
2007-03-21 13:20:00,28.75,28.8,28.75,28.78,60800.0,15.9147,15.9424,15.9147,15.9313,60800.0
2007-03-21 13:30:00,28.78,28.78,28.74,28.74,33200.0,15.9313,15.9313,15.9092,15.9092,33200.0
2007-03-21 13:40:00,28.74,28.74,28.72,28.72,32200.0,15.9092,15.9092,15.8981,15.8981,32200.0
2007-03-21 13:50:00,28.72,28.73,28.72,28.72,34000.0,15.8981,15.9037,15.8981,15.8981,34000.0
2007-03-21 14:00:00,28.72,28.74,28.71,28.74,46800.0,15.8981,15.9092,15.8926,15.9092,46800.0
2007-03-21 14:10:00,28.73,28.85,28.72,28.78,103800.0,15.9037,15.9701,15.8981,15.9313,103800.0
2007-03-21 14:20:00,28.77,28.93,28.77,28.89,172400.0,15.9258,16.0144,15.9258,15.9922,172400.0
2007-03-21 14:30:00,28.9,28.92,28.9,28.9,68600.0,15.9978,16.0088,15.9978,15.9978,68600.0
2007-03-21 14:40:00,28.9,28.95,28.9,28.95,95400.0,15.9978,16.0254,15.9978,16.0254,95400.0
2007-03-21 14:50:00,28.95,28.96,28.92,28.95,134200.0,16.0254,16.031,16.0088,16.0254,134200.0
2007-03-21 15:00:00,28.94,28.96,28.92,28.93,101200.0,16.0199,16.031,16.0088,16.0144,101200.0
2007-03-21 15:10:00,28.93,28.95,28.92,28.93,168400.0,16.0144,16.0254,16.0088,16.0144,168400.0
2007-03-21 15:20:00,28.93,28.95,28.92,28.94,106400.0,16.0144,16.0254,16.0088,16.0199,106400.0
2007-03-21 15:30:00,28.93,28.95,28.92,28.93,196200.0,16.0144,16.0254,16.0088,16.0144,196200.0
2007-03-21 15:40:00,28.93,28.96,28.92,28.95,256200.0,16.0144,16.031,16.0088,16.0254,256200.0
2007-03-21 15:50:00,28.95,28.95,28.91,28.93,362800.0,16.0254,16.0254,16.0033,16.0144,362800.0
2007-03-22 09:30:00,29.18,29.33,29.06,29.21,634000.0,16.1528,16.2358,16.0863,16.1694,634000.0
2007-03-22 09:40:00,29.21,29.45,29.18,29.33,618400.0,16.1694,16.3022,16.1528,16.2358,618400.0
2007-03-22 09:50:00,29.34,29.43,29.18,29.24,445200.0,16.2413,16.2911,16.1528,16.186,445200.0
2007-03-22 10:00:00,29.24,29.27,29.0,29.16,366000.0,16.186,16.2026,16.0531,16.1417,366000.0
2007-03-22 10:10:00,29.16,29.25,29.13,29.15,303000.0,16.1417,16.1915,16.1251,16.1361,303000.0
2007-03-22 10:20:00,29.15,29.24,29.14,29.2,120800.0,16.1361,16.186,16.1306,16.1638,120800.0
2007-03-22 10:30:00,29.22,29.35,29.21,29.25,318600.0,16.1749,16.2469,16.1694,16.1915,318600.0
2007-03-22 10:40:00,29.27,29.28,29.23,29.25,129000.0,16.2026,16.2081,16.1804,16.1915,129000.0
2007-03-22 10:50:00,29.25,29.25,29.14,29.14,111600.0,16.1915,16.1915,16.1306,16.1306,111600.0
2007-03-22 11:00:00,29.13,29.24,29.13,29.18,73600.0,16.1251,16.186,16.1251,16.1528,73600.0
2007-03-22 11:10:00,29.18,29.2,29.17,29.18,46600.0,16.1528,16.1638,16.1472,16.1528,46600.0
2007-03-22 11:20:00,29.19,29.21,29.15,29.15,63400.0,16.1583,16.1694,16.1361,16.1361,63400.0
2007-03-22 11:30:00,29.16,29.17,29.11,29.11,187800.0,16.1417,16.1472,16.114,16.114,187800.0
2007-03-22 11:40:00,29.1,29.15,29.1,29.13,72600.0,16.1085,16.1361,16.1085,16.1251,72600.0
2007-03-22 11:50:00,29.14,29.17,29.09,29.17,67600.0,16.1306,16.1472,16.1029,16.1472,67600.0
2007-03-22 12:00:00,29.17,29.2,29.12,29.13,34200.0,16.1472,16.1638,16.1195,16.1251,34200.0
2007-03-22 12:10:00,29.13,29.16,29.13,29.15,48200.0,16.1251,16.1417,16.1251,16.1361,48200.0
2007-03-22 12:20:00,29.14,29.14,29.03,29.05,120600.0,16.1306,16.1306,16.0697,16.0808,120600.0
2007-03-22 12:30:00,29.05,29.07,29.02,29.07,74800.0,16.0808,16.0919,16.0642,16.0919,74800.0
2007-03-22 12:40:00,29.08,29.14,29.08,29.13,100600.0,16.0974,16.1306,16.0974,16.1251,100600.0
2007-03-22 12:50:00,29.13,29.15,29.1,29.13,67000.0,16.1251,16.1361,16.1085,16.1251,67000.0
2007-03-22 13:00:00,29.13,29.15,29.13,29.15,49000.0,16.1251,16.1361,16.1251,16.1361,49000.0
2007-03-22 13:10:00,29.14,29.16,29.14,29.15,27600.0,16.1306,16.1417,16.1306,16.1361,27600.0
2007-03-22 13:20:00,29.14,29.14,29.12,29.13,15000.0,16.1306,16.1306,16.1195,16.1251,15000.0
2007-03-22 13:30:00,29.13,29.13,29.06,29.08,29000.0,16.1251,16.1251,16.0863,16.0974,29000.0
2007-03-22 13:40:00,29.07,29.08,29.05,29.08,34200.0,16.0919,16.0974,16.0808,16.0974,34200.0
2007-03-22 13:50:00,29.08,29.1,29.08,29.1,29800.0,16.0974,16.1085,16.0974,16.1085,29800.0
2007-03-22 14:00:00,29.1,29.16,29.1,29.16,53200.0,16.1085,16.1417,16.1085,16.1417,53200.0
2007-03-22 14:10:00,29.15,29.17,29.14,29.17,37600.0,16.1361,16.1472,16.1306,16.1472,37600.0
2007-03-22 14:20:00,29.17,29.18,29.16,29.18,35200.0,16.1472,16.1528,16.1417,16.1528,35200.0
2007-03-22 14:30:00,29.18,29.18,29.13,29.16,79400.0,16.1528,16.1528,16.1251,16.1417,79400.0
2007-03-22 14:40:00,29.16,29.21,29.11,29.21,145600.0,16.1417,16.1694,16.114,16.1694,145600.0
2007-03-22 14:50:00,29.21,29.21,29.18,29.2,49400.0,16.1694,16.1694,16.1528,16.1638,49400.0
2007-03-22 15:00:00,29.2,29.2,29.18,29.19,52000.0,16.1638,16.1638,16.1528,16.1583,52000.0
2007-03-22 15:10:00,29.19,29.19,29.16,29.18,63800.0,16.1583,16.1583,16.1417,16.1528,63800.0
2007-03-22 15:20:00,29.17,29.18,29.17,29.18,83600.0,16.1472,16.1528,16.1472,16.1528,83600.0
2007-03-22 15:30:00,29.17,29.18,29.14,29.14,112200.0,16.1472,16.1528,16.1306,16.1306,112200.0
2007-03-22 15:40:00,29.15,29.17,29.09,29.17,163200.0,16.1361,16.1472,16.1029,16.1472,163200.0
2007-03-22 15:50:00,29.18,29.2,29.16,29.16,144000.0,16.1528,16.1638,16.1417,16.1417,144000.0
2007-03-23 09:30:00,29.25,29.25,28.99,29.23,352000.0,16.1915,16.1915,16.0476,16.1804,352000.0
2007-03-23 09:40:00,29.23,29.3,29.23,29.24,215400.0,16.1804,16.2192,16.1804,16.186,215400.0
2007-03-23 09:50:00,29.24,29.25,29.17,29.17,109600.0,16.186,16.1915,16.1472,16.1472,109600.0
2007-03-23 10:00:00,29.18,29.36,29.17,29.31,176000.0,16.1528,16.2524,16.1472,16.2247,176000.0
2007-03-23 10:10:00,29.31,29.32,29.21,29.23,86800.0,16.2247,16.2302,16.1694,16.1804,86800.0
2007-03-23 10:20:00,29.23,29.27,29.18,29.25,106200.0,16.1804,16.2026,16.1528,16.1915,106200.0
2007-03-23 10:30:00,29.25,29.25,29.17,29.24,67600.0,16.1915,16.1915,16.1472,16.186,67600.0
2007-03-23 10:40:00,29.24,29.25,29.14,29.16,87200.0,16.186,16.1915,16.1306,16.1417,87200.0
2007-03-23 10:50:00,29.16,29.18,29.09,29.13,158400.0,16.1417,16.1528,16.1029,16.1251,158400.0
2007-03-23 11:00:00,29.13,29.14,29.08,29.11,115800.0,16.1251,16.1306,16.0974,16.114,115800.0
2007-03-23 11:10:00,29.11,29.11,29.08,29.11,74600.0,16.114,16.114,16.0974,16.114,74600.0
2007-03-23 11:20:00,29.11,29.11,29.09,29.09,60800.0,16.114,16.114,16.1029,16.1029,60800.0
2007-03-23 11:30:00,29.09,29.16,29.09,29.15,59200.0,16.1029,16.1417,16.1029,16.1361,59200.0
2007-03-23 11:40:00,29.15,29.16,29.09,29.09,106800.0,16.1361,16.1417,16.1029,16.1029,106800.0
2007-03-23 11:50:00,29.09,29.11,29.09,29.11,57800.0,16.1029,16.114,16.1029,16.114,57800.0
2007-03-23 12:00:00,29.11,29.14,29.1,29.11,52600.0,16.114,16.1306,16.1085,16.114,52600.0
2007-03-23 12:10:00,29.11,29.11,29.1,29.11,44600.0,16.114,16.114,16.1085,16.114,44600.0
2007-03-23 12:20:00,29.1,29.11,29.1,29.11,41200.0,16.1085,16.114,16.1085,16.114,41200.0
2007-03-23 12:30:00,29.1,29.11,29.06,29.06,70000.0,16.1085,16.114,16.0863,16.0863,70000.0
2007-03-23 12:40:00,29.06,29.1,29.06,29.08,88200.0,16.0863,16.1085,16.0863,16.0974,88200.0
2007-03-23 12:50:00,29.08,29.09,29.04,29.06,63600.0,16.0974,16.1029,16.0753,16.0863,63600.0
2007-03-23 13:00:00,29.07,29.1,29.05,29.08,64000.0,16.0919,16.1085,16.0808,16.0974,64000.0
2007-03-23 13:10:00,29.09,29.1,29.05,29.05,58200.0,16.1029,16.1085,16.0808,16.0808,58200.0
2007-03-23 13:20:00,29.06,29.09,29.05,29.08,51600.0,16.0863,16.1029,16.0808,16.0974,51600.0
2007-03-23 13:30:00,29.08,29.1,29.07,29.07,59400.0,16.0974,16.1085,16.0919,16.0919,59400.0
2007-03-23 13:40:00,29.08,29.1,29.08,29.1,44600.0,16.0974,16.1085,16.0974,16.1085,44600.0
2007-03-23 13:50:00,29.1,29.1,29.09,29.1,38600.0,16.1085,16.1085,16.1029,16.1085,38600.0
2007-03-23 14:00:00,29.1,29.1,29.03,29.03,56600.0,16.1085,16.1085,16.0697,16.0697,56600.0
2007-03-23 14:10:00,29.03,29.03,28.98,28.99,75800.0,16.0697,16.0697,16.042,16.0476,75800.0
2007-03-23 14:20:00,28.99,29.0,28.98,28.99,49400.0,16.0476,16.0531,16.042,16.0476,49400.0
2007-03-23 14:30:00,28.99,29.0,28.99,28.99,63400.0,16.0476,16.0531,16.0476,16.0476,63400.0
2007-03-23 14:40:00,28.99,29.01,28.99,29.01,60600.0,16.0476,16.0586,16.0476,16.0586,60600.0
2007-03-23 14:50:00,29.0,29.05,29.0,29.02,85000.0,16.0531,16.0808,16.0531,16.0642,85000.0
2007-03-23 15:00:00,29.02,29.09,29.02,29.08,85400.0,16.0642,16.1029,16.0642,16.0974,85400.0
2007-03-23 15:10:00,29.08,29.11,29.08,29.11,28800.0,16.0974,16.114,16.0974,16.114,28800.0
2007-03-23 15:20:00,29.11,29.14,29.11,29.14,88000.0,16.114,16.1306,16.114,16.1306,88000.0
2007-03-23 15:30:00,29.14,29.14,29.11,29.11,77800.0,16.1306,16.1306,16.114,16.114,77800.0
2007-03-23 15:40:00,29.11,29.11,29.09,29.11,82000.0,16.114,16.114,16.1029,16.114,82000.0
2007-03-23 15:50:00,29.11,29.13,29.08,29.08,145200.0,16.114,16.1251,16.0974,16.0974,145200.0
2007-03-26 09:30:00,29.04,29.05,28.93,28.96,69200.0,16.0753,16.0808,16.0144,16.031,69200.0
2007-03-26 09:40:00,28.96,29.02,28.94,29.01,59600.0,16.031,16.0642,16.0199,16.0586,59600.0
2007-03-26 09:50:00,29.01,29.06,28.99,28.99,59400.0,16.0586,16.0863,16.0476,16.0476,59400.0
2007-03-26 10:00:00,29.0,29.03,28.85,28.93,111600.0,16.0531,16.0697,15.9701,16.0144,111600.0
2007-03-26 10:10:00,28.95,28.97,28.9,28.95,57600.0,16.0254,16.0365,15.9978,16.0254,57600.0
2007-03-26 10:20:00,28.95,28.97,28.86,28.9,80000.0,16.0254,16.0365,15.9756,15.9978,80000.0
2007-03-26 10:30:00,28.9,28.94,28.84,28.85,215600.0,15.9978,16.0199,15.9645,15.9701,215600.0
2007-03-26 10:40:00,28.85,28.88,28.8,28.82,113000.0,15.9701,15.9867,15.9424,15.9535,113000.0
2007-03-26 10:50:00,28.83,28.85,28.81,28.81,77000.0,15.959,15.9701,15.9479,15.9479,77000.0
2007-03-26 11:00:00,28.81,28.81,28.73,28.77,90400.0,15.9479,15.9479,15.9037,15.9258,90400.0
2007-03-26 11:10:00,28.78,28.83,28.77,28.83,27200.0,15.9313,15.959,15.9258,15.959,27200.0
2007-03-26 11:20:00,28.82,28.86,28.82,28.85,79600.0,15.9535,15.9756,15.9535,15.9701,79600.0
2007-03-26 11:30:00,28.84,28.86,28.83,28.84,64000.0,15.9645,15.9756,15.959,15.9645,64000.0
2007-03-26 11:40:00,28.84,28.84,28.82,28.83,59400.0,15.9645,15.9645,15.9535,15.959,59400.0
2007-03-26 11:50:00,28.82,28.84,28.75,28.77,98000.0,15.9535,15.9645,15.9147,15.9258,98000.0
2007-03-26 12:00:00,28.76,28.77,28.76,28.76,51800.0,15.9203,15.9258,15.9203,15.9203,51800.0
2007-03-26 12:10:00,28.77,28.79,28.76,28.79,56600.0,15.9258,15.9369,15.9203,15.9369,56600.0
2007-03-26 12:20:00,28.79,28.83,28.77,28.77,96000.0,15.9369,15.959,15.9258,15.9258,96000.0
2007-03-26 12:30:00,28.77,28.84,28.77,28.83,52400.0,15.9258,15.9645,15.9258,15.959,52400.0
2007-03-26 12:40:00,28.83,28.86,28.81,28.85,45800.0,15.959,15.9756,15.9479,15.9701,45800.0
2007-03-26 12:50:00,28.85,28.86,28.84,28.85,38600.0,15.9701,15.9756,15.9645,15.9701,38600.0
2007-03-26 13:00:00,28.85,28.85,28.81,28.81,49400.0,15.9701,15.9701,15.9479,15.9479,49400.0
2007-03-26 13:10:00,28.81,28.82,28.79,28.81,47400.0,15.9479,15.9535,15.9369,15.9479,47400.0
2007-03-26 13:20:00,28.81,28.84,28.81,28.84,54200.0,15.9479,15.9645,15.9479,15.9645,54200.0
2007-03-26 13:30:00,28.84,28.87,28.84,28.86,49800.0,15.9645,15.9811,15.9645,15.9756,49800.0
2007-03-26 13:40:00,28.86,28.86,28.79,28.8,96800.0,15.9756,15.9756,15.9369,15.9424,96800.0
2007-03-26 13:50:00,28.79,28.81,28.77,28.78,51400.0,15.9369,15.9479,15.9258,15.9313,51400.0
2007-03-26 14:00:00,28.77,28.83,28.77,28.81,71200.0,15.9258,15.959,15.9258,15.9479,71200.0
2007-03-26 14:10:00,28.82,28.85,28.81,28.83,49600.0,15.9535,15.9701,15.9479,15.959,49600.0
2007-03-26 14:20:00,28.83,28.84,28.79,28.8,45400.0,15.959,15.9645,15.9369,15.9424,45400.0
2007-03-26 14:30:00,28.81,28.81,28.8,28.81,27400.0,15.9479,15.9479,15.9424,15.9479,27400.0
2007-03-26 14:40:00,28.81,28.84,28.8,28.81,195400.0,15.9479,15.9645,15.9424,15.9479,195400.0
2007-03-26 14:50:00,28.81,28.86,28.8,28.84,87400.0,15.9479,15.9756,15.9424,15.9645,87400.0
2007-03-26 15:00:00,28.84,28.86,28.83,28.83,102600.0,15.9645,15.9756,15.959,15.959,102600.0
2007-03-26 15:10:00,28.83,28.85,28.83,28.85,52200.0,15.959,15.9701,15.959,15.9701,52200.0
2007-03-26 15:20:00,28.85,28.86,28.85,28.85,72600.0,15.9701,15.9756,15.9701,15.9701,72600.0
2007-03-26 15:30:00,28.85,28.87,28.82,28.84,116000.0,15.9701,15.9811,15.9535,15.9645,116000.0
2007-03-26 15:40:00,28.83,28.92,28.83,28.91,153200.0,15.959,16.0088,15.959,16.0033,153200.0
2007-03-26 15:50:00,28.92,28.93,28.89,28.92,128800.0,16.0088,16.0144,15.9922,16.0088,128800.0
2007-03-27 09:30:00,28.81,28.85,28.71,28.78,126400.0,15.9479,15.9701,15.8926,15.9313,126400.0
2007-03-27 09:40:00,28.78,28.82,28.75,28.76,83000.0,15.9313,15.9535,15.9147,15.9203,83000.0
2007-03-27 09:50:00,28.77,28.77,28.67,28.68,75200.0,15.9258,15.9258,15.8704,15.876,75200.0
2007-03-27 10:00:00,28.67,28.73,28.64,28.66,172000.0,15.8704,15.9037,15.8538,15.8649,172000.0
2007-03-27 10:10:00,28.66,28.68,28.65,28.67,100400.0,15.8649,15.876,15.8594,15.8704,100400.0
2007-03-27 10:20:00,28.67,28.68,28.59,28.6,133400.0,15.8704,15.876,15.8262,15.8317,133400.0
2007-03-27 10:30:00,28.59,28.65,28.58,28.65,94400.0,15.8262,15.8594,15.8206,15.8594,94400.0
2007-03-27 10:40:00,28.65,28.68,28.64,28.67,52600.0,15.8594,15.876,15.8538,15.8704,52600.0
2007-03-27 10:50:00,28.67,28.72,28.67,28.72,74000.0,15.8704,15.8981,15.8704,15.8981,74000.0
2007-03-27 11:00:00,28.72,28.72,28.69,28.7,71600.0,15.8981,15.8981,15.8815,15.887,71600.0
2007-03-27 11:10:00,28.7,28.7,28.68,28.7,78800.0,15.887,15.887,15.876,15.887,78800.0
2007-03-27 11:20:00,28.69,28.7,28.66,28.68,74600.0,15.8815,15.887,15.8649,15.876,74600.0
2007-03-27 11:30:00,28.68,28.7,28.66,28.7,66600.0,15.876,15.887,15.8649,15.887,66600.0
2007-03-27 11:40:00,28.7,28.71,28.68,28.71,44400.0,15.887,15.8926,15.876,15.8926,44400.0
2007-03-27 11:50:00,28.71,28.72,28.68,28.72,52600.0,15.8926,15.8981,15.876,15.8981,52600.0
2007-03-27 12:00:00,28.71,28.76,28.69,28.75,74000.0,15.8926,15.9203,15.8815,15.9147,74000.0
2007-03-27 12:10:00,28.75,28.75,28.71,28.71,53400.0,15.9147,15.9147,15.8926,15.8926,53400.0
2007-03-27 12:20:00,28.71,28.71,28.64,28.68,107400.0,15.8926,15.8926,15.8538,15.876,107400.0
2007-03-27 12:30:00,28.68,28.74,28.68,28.74,35000.0,15.876,15.9092,15.876,15.9092,35000.0
2007-03-27 12:40:00,28.73,28.74,28.72,28.73,23800.0,15.9037,15.9092,15.8981,15.9037,23800.0
2007-03-27 12:50:00,28.73,28.74,28.71,28.71,28200.0,15.9037,15.9092,15.8926,15.8926,28200.0
2007-03-27 13:00:00,28.71,28.73,28.71,28.72,27200.0,15.8926,15.9037,15.8926,15.8981,27200.0
2007-03-27 13:10:00,28.72,28.72,28.66,28.68,57200.0,15.8981,15.8981,15.8649,15.876,57200.0
2007-03-27 13:20:00,28.68,28.71,28.67,28.7,44400.0,15.876,15.8926,15.8704,15.887,44400.0
2007-03-27 13:30:00,28.7,28.7,28.66,28.7,43600.0,15.887,15.887,15.8649,15.887,43600.0
2007-03-27 13:40:00,28.69,28.73,28.69,28.73,32000.0,15.8815,15.9037,15.8815,15.9037,32000.0
2007-03-27 13:50:00,28.72,28.73,28.7,28.7,60800.0,15.8981,15.9037,15.887,15.887,60800.0
2007-03-27 14:00:00,28.7,28.72,28.68,28.68,48600.0,15.887,15.8981,15.876,15.876,48600.0
2007-03-27 14:10:00,28.68,28.72,28.68,28.7,51800.0,15.876,15.8981,15.876,15.887,51800.0
2007-03-27 14:20:00,28.7,28.71,28.68,28.7,32400.0,15.887,15.8926,15.876,15.887,32400.0
2007-03-27 14:30:00,28.7,28.72,28.7,28.7,31600.0,15.887,15.8981,15.887,15.887,31600.0
2007-03-27 14:40:00,28.7,28.71,28.69,28.69,33400.0,15.887,15.8926,15.8815,15.8815,33400.0
2007-03-27 14:50:00,28.69,28.72,28.69,28.71,87600.0,15.8815,15.8981,15.8815,15.8926,87600.0
2007-03-27 15:00:00,28.71,28.74,28.7,28.73,54800.0,15.8926,15.9092,15.887,15.9037,54800.0
2007-03-27 15:10:00,28.73,28.75,28.73,28.75,90000.0,15.9037,15.9147,15.9037,15.9147,90000.0
2007-03-27 15:20:00,28.75,28.75,28.73,28.73,88400.0,15.9147,15.9147,15.9037,15.9037,88400.0
2007-03-27 15:30:00,28.73,28.75,28.71,28.73,92200.0,15.9037,15.9147,15.8926,15.9037,92200.0
2007-03-27 15:40:00,28.73,28.73,28.68,28.68,70800.0,15.9037,15.9037,15.876,15.876,70800.0
2007-03-27 15:50:00,28.68,28.73,28.68,28.7,131400.0,15.876,15.9037,15.876,15.887,131400.0
2007-03-28 09:30:00,28.71,28.72,28.65,28.71,158600.0,15.8926,15.8981,15.8594,15.8926,158600.0
2007-03-28 09:40:00,28.71,28.74,28.68,28.74,67400.0,15.8926,15.9092,15.876,15.9092,67400.0
2007-03-28 09:50:00,28.74,28.78,28.73,28.75,44400.0,15.9092,15.9313,15.9037,15.9147,44400.0
2007-03-28 10:00:00,28.74,28.79,28.74,28.76,75000.0,15.9092,15.9369,15.9092,15.9203,75000.0
2007-03-28 10:10:00,28.76,28.76,28.72,28.72,40400.0,15.9203,15.9203,15.8981,15.8981,40400.0
2007-03-28 10:20:00,28.73,28.73,28.7,28.71,43400.0,15.9037,15.9037,15.887,15.8926,43400.0
2007-03-28 10:30:00,28.71,28.72,28.61,28.66,161600.0,15.8926,15.8981,15.8372,15.8649,161600.0
2007-03-28 10:40:00,28.66,28.7,28.66,28.7,105600.0,15.8649,15.887,15.8649,15.887,105600.0
2007-03-28 10:50:00,28.7,28.74,28.68,28.74,69200.0,15.887,15.9092,15.876,15.9092,69200.0
2007-03-28 11:00:00,28.73,28.75,28.71,28.75,48800.0,15.9037,15.9147,15.8926,15.9147,48800.0
2007-03-28 11:10:00,28.75,28.78,28.75,28.78,53400.0,15.9147,15.9313,15.9147,15.9313,53400.0
2007-03-28 11:20:00,28.78,28.78,28.71,28.72,62400.0,15.9313,15.9313,15.8926,15.8981,62400.0
2007-03-28 11:30:00,28.72,28.77,28.72,28.77,42200.0,15.8981,15.9258,15.8981,15.9258,42200.0
2007-03-28 11:40:00,28.77,28.77,28.73,28.74,40800.0,15.9258,15.9258,15.9037,15.9092,40800.0
2007-03-28 11:50:00,28.73,28.73,28.71,28.73,35200.0,15.9037,15.9037,15.8926,15.9037,35200.0
2007-03-28 12:00:00,28.73,28.82,28.73,28.81,99600.0,15.9037,15.9535,15.9037,15.9479,99600.0
2007-03-28 12:10:00,28.81,28.84,28.8,28.84,79200.0,15.9479,15.9645,15.9424,15.9645,79200.0
2007-03-28 12:20:00,28.84,28.87,28.8,28.81,130400.0,15.9645,15.9811,15.9424,15.9479,130400.0
2007-03-28 12:30:00,28.81,28.81,28.78,28.79,66400.0,15.9479,15.9479,15.9313,15.9369,66400.0
2007-03-28 12:40:00,28.78,28.79,28.76,28.76,48200.0,15.9313,15.9369,15.9203,15.9203,48200.0
2007-03-28 12:50:00,28.77,28.77,28.73,28.73,47000.0,15.9258,15.9258,15.9037,15.9037,47000.0
2007-03-28 13:00:00,28.73,28.74,28.71,28.74,53000.0,15.9037,15.9092,15.8926,15.9092,53000.0
2007-03-28 13:10:00,28.74,28.74,28.71,28.72,37200.0,15.9092,15.9092,15.8926,15.8981,37200.0
2007-03-28 13:20:00,28.72,28.74,28.71,28.74,95800.0,15.8981,15.9092,15.8926,15.9092,95800.0
2007-03-28 13:30:00,28.74,28.8,28.72,28.78,493800.0,15.9092,15.9424,15.8981,15.9313,493800.0
2007-03-28 13:40:00,28.79,28.81,28.78,28.8,42600.0,15.9369,15.9479,15.9313,15.9424,42600.0
2007-03-28 13:50:00,28.8,28.81,28.75,28.77,36200.0,15.9424,15.9479,15.9147,15.9258,36200.0
2007-03-28 14:00:00,28.77,28.81,28.77,28.77,61000.0,15.9258,15.9479,15.9258,15.9258,61000.0
2007-03-28 14:10:00,28.78,28.78,28.75,28.78,84400.0,15.9313,15.9313,15.9147,15.9313,84400.0
2007-03-28 14:20:00,28.78,28.79,28.77,28.79,32400.0,15.9313,15.9369,15.9258,15.9369,32400.0
2007-03-28 14:30:00,28.78,28.81,28.78,28.81,54000.0,15.9313,15.9479,15.9313,15.9479,54000.0
2007-03-28 14:40:00,28.81,28.82,28.8,28.81,79200.0,15.9479,15.9535,15.9424,15.9479,79200.0
2007-03-28 14:50:00,28.82,28.82,28.8,28.82,85600.0,15.9535,15.9535,15.9424,15.9535,85600.0
2007-03-28 15:00:00,28.82,28.84,28.81,28.81,80000.0,15.9535,15.9645,15.9479,15.9479,80000.0
2007-03-28 15:10:00,28.81,28.84,28.81,28.82,51600.0,15.9479,15.9645,15.9479,15.9535,51600.0
2007-03-28 15:20:00,28.83,28.88,28.82,28.87,99200.0,15.959,15.9867,15.9535,15.9811,99200.0
2007-03-28 15:30:00,28.88,28.88,28.8,28.82,91000.0,15.9867,15.9867,15.9424,15.9535,91000.0
2007-03-28 15:40:00,28.81,28.84,28.79,28.84,127800.0,15.9479,15.9645,15.9369,15.9645,127800.0
2007-03-28 15:50:00,28.84,28.84,28.79,28.8,155600.0,15.9645,15.9645,15.9369,15.9424,155600.0
2007-03-29 09:30:00,28.93,28.99,28.88,28.93,103800.0,16.0144,16.0476,15.9867,16.0144,103800.0
2007-03-29 09:40:00,28.93,28.96,28.88,28.96,69400.0,16.0144,16.031,15.9867,16.031,69400.0
2007-03-29 09:50:00,28.96,28.96,28.91,28.94,61600.0,16.031,16.031,16.0033,16.0199,61600.0
2007-03-29 10:00:00,28.94,28.94,28.88,28.9,138800.0,16.0199,16.0199,15.9867,15.9978,138800.0
2007-03-29 10:10:00,28.89,28.9,28.85,28.88,65000.0,15.9922,15.9978,15.9701,15.9867,65000.0
2007-03-29 10:20:00,28.87,28.94,28.87,28.92,76400.0,15.9811,16.0199,15.9811,16.0088,76400.0
2007-03-29 10:30:00,28.93,28.95,28.93,28.94,64400.0,16.0144,16.0254,16.0144,16.0199,64400.0
2007-03-29 10:40:00,28.94,28.94,28.86,28.86,54600.0,16.0199,16.0199,15.9756,15.9756,54600.0
2007-03-29 10:50:00,28.86,28.88,28.86,28.87,30600.0,15.9756,15.9867,15.9756,15.9811,30600.0
2007-03-29 11:00:00,28.86,28.9,28.86,28.88,39200.0,15.9756,15.9978,15.9756,15.9867,39200.0
2007-03-29 11:10:00,28.88,28.88,28.84,28.85,51800.0,15.9867,15.9867,15.9645,15.9701,51800.0
2007-03-29 11:20:00,28.85,28.86,28.85,28.85,28600.0,15.9701,15.9756,15.9701,15.9701,28600.0
2007-03-29 11:30:00,28.85,28.88,28.85,28.86,65600.0,15.9701,15.9867,15.9701,15.9756,65600.0
2007-03-29 11:40:00,28.86,28.86,28.82,28.82,63400.0,15.9756,15.9756,15.9535,15.9535,63400.0
2007-03-29 11:50:00,28.82,28.83,28.74,28.75,85800.0,15.9535,15.959,15.9092,15.9147,85800.0
2007-03-29 12:00:00,28.75,28.88,28.75,28.88,113800.0,15.9147,15.9867,15.9147,15.9867,113800.0
2007-03-29 12:10:00,28.88,28.89,28.86,28.88,37800.0,15.9867,15.9922,15.9756,15.9867,37800.0
2007-03-29 12:20:00,28.88,28.89,28.85,28.85,40800.0,15.9867,15.9922,15.9701,15.9701,40800.0
2007-03-29 12:30:00,28.85,28.86,28.82,28.83,33200.0,15.9701,15.9756,15.9535,15.959,33200.0
2007-03-29 12:40:00,28.83,28.88,28.83,28.88,44000.0,15.959,15.9867,15.959,15.9867,44000.0
2007-03-29 12:50:00,28.87,28.89,28.81,28.81,93200.0,15.9811,15.9922,15.9479,15.9479,93200.0
2007-03-29 13:00:00,28.81,28.83,28.79,28.83,63400.0,15.9479,15.959,15.9369,15.959,63400.0
2007-03-29 13:10:00,28.83,28.83,28.79,28.8,72800.0,15.959,15.959,15.9369,15.9424,72800.0
2007-03-29 13:20:00,28.8,28.84,28.77,28.84,54200.0,15.9424,15.9645,15.9258,15.9645,54200.0
2007-03-29 13:30:00,28.84,28.86,28.82,28.86,72600.0,15.9645,15.9756,15.9535,15.9756,72600.0
2007-03-29 13:40:00,28.86,28.89,28.86,28.86,47400.0,15.9756,15.9922,15.9756,15.9756,47400.0
2007-03-29 13:50:00,28.86,28.86,28.83,28.84,36200.0,15.9756,15.9756,15.959,15.9645,36200.0
2007-03-29 14:00:00,28.84,28.89,28.82,28.87,120200.0,15.9645,15.9922,15.9535,15.9811,120200.0
2007-03-29 14:10:00,28.87,28.88,28.84,28.88,104200.0,15.9811,15.9867,15.9645,15.9867,104200.0
2007-03-29 14:20:00,28.89,28.9,28.88,28.89,93200.0,15.9922,15.9978,15.9867,15.9922,93200.0
2007-03-29 14:30:00,28.89,28.89,28.84,28.86,78200.0,15.9922,15.9922,15.9645,15.9756,78200.0
2007-03-29 14:40:00,28.86,28.91,28.86,28.88,122600.0,15.9756,16.0033,15.9756,15.9867,122600.0
2007-03-29 14:50:00,28.88,28.93,28.88,28.91,90400.0,15.9867,16.0144,15.9867,16.0033,90400.0
2007-03-29 15:00:00,28.91,28.93,28.91,28.93,84800.0,16.0033,16.0144,16.0033,16.0144,84800.0
2007-03-29 15:10:00,28.92,28.98,28.92,28.96,161000.0,16.0088,16.042,16.0088,16.031,161000.0
2007-03-29 15:20:00,28.96,28.99,28.96,28.98,94000.0,16.031,16.0476,16.031,16.042,94000.0
2007-03-29 15:30:00,28.98,28.99,28.96,28.96,75800.0,16.042,16.0476,16.031,16.031,75800.0
2007-03-29 15:40:00,28.96,29.0,28.96,28.99,191800.0,16.031,16.0531,16.031,16.0476,191800.0
2007-03-29 15:50:00,28.99,29.0,28.93,28.95,222000.0,16.0476,16.0531,16.0144,16.0254,222000.0
2007-03-30 09:30:00,29.05,29.15,29.01,29.13,89400.0,16.0808,16.1361,16.0586,16.1251,89400.0
2007-03-30 09:40:00,29.13,29.25,29.13,29.18,112800.0,16.1251,16.1915,16.1251,16.1528,112800.0
2007-03-30 09:50:00,29.18,29.18,29.13,29.15,65000.0,16.1528,16.1528,16.1251,16.1361,65000.0
2007-03-30 10:00:00,29.16,29.18,29.13,29.14,49800.0,16.1417,16.1528,16.1251,16.1306,49800.0
2007-03-30 10:10:00,29.14,29.14,29.11,29.11,86600.0,16.1306,16.1306,16.114,16.114,86600.0
2007-03-30 10:20:00,29.1,29.1,29.06,29.06,67800.0,16.1085,16.1085,16.0863,16.0863,67800.0
2007-03-30 10:30:00,29.06,29.08,29.03,29.06,102400.0,16.0863,16.0974,16.0697,16.0863,102400.0
2007-03-30 10:40:00,29.06,29.08,29.05,29.07,97600.0,16.0863,16.0974,16.0808,16.0919,97600.0
2007-03-30 10:50:00,29.07,29.08,29.06,29.06,85200.0,16.0919,16.0974,16.0863,16.0863,85200.0
2007-03-30 11:00:00,29.06,29.09,29.06,29.07,104000.0,16.0863,16.1029,16.0863,16.0919,104000.0
2007-03-30 11:10:00,29.07,29.07,29.04,29.05,76800.0,16.0919,16.0919,16.0753,16.0808,76800.0
2007-03-30 11:20:00,29.05,29.09,29.0,29.01,172400.0,16.0808,16.1029,16.0531,16.0586,172400.0
2007-03-30 11:30:00,29.01,29.06,29.0,29.06,79200.0,16.0586,16.0863,16.0531,16.0863,79200.0
2007-03-30 11:40:00,29.06,29.06,28.9,29.0,329600.0,16.0863,16.0863,15.9978,16.0531,329600.0
2007-03-30 11:50:00,29.0,29.1,28.98,29.07,169200.0,16.0531,16.1085,16.042,16.0919,169200.0
2007-03-30 12:00:00,29.07,29.1,28.65,29.05,174600.0,16.0919,16.1085,15.8594,16.0808,174600.0
2007-03-30 12:10:00,29.05,29.06,29.01,29.05,46400.0,16.0808,16.0863,16.0586,16.0808,46400.0
2007-03-30 12:20:00,29.06,29.07,29.02,29.05,60800.0,16.0863,16.0919,16.0642,16.0808,60800.0
2007-03-30 12:30:00,29.05,29.07,29.04,29.05,61000.0,16.0808,16.0919,16.0753,16.0808,61000.0
2007-03-30 12:40:00,29.05,29.07,29.02,29.03,82400.0,16.0808,16.0919,16.0642,16.0697,82400.0
2007-03-30 12:50:00,29.02,29.03,29.0,29.0,56200.0,16.0642,16.0697,16.0531,16.0531,56200.0
2007-03-30 13:00:00,29.01,29.06,29.0,29.05,58000.0,16.0586,16.0863,16.0531,16.0808,58000.0
2007-03-30 13:10:00,29.05,29.06,29.03,29.04,33600.0,16.0808,16.0863,16.0697,16.0753,33600.0
2007-03-30 13:20:00,29.04,29.05,29.0,29.05,43800.0,16.0753,16.0808,16.0531,16.0808,43800.0
2007-03-30 13:30:00,29.05,29.07,29.0,29.0,67600.0,16.0808,16.0919,16.0531,16.0531,67600.0
2007-03-30 13:40:00,29.01,29.04,29.0,29.0,94600.0,16.0586,16.0753,16.0531,16.0531,94600.0
2007-03-30 13:50:00,29.0,29.03,29.0,29.03,40800.0,16.0531,16.0697,16.0531,16.0697,40800.0
2007-03-30 14:00:00,29.02,29.03,29.02,29.02,31000.0,16.0642,16.0697,16.0642,16.0642,31000.0
2007-03-30 14:10:00,29.02,29.05,29.02,29.05,35600.0,16.0642,16.0808,16.0642,16.0808,35600.0
2007-03-30 14:20:00,29.05,29.07,29.02,29.07,83800.0,16.0808,16.0919,16.0642,16.0919,83800.0
2007-03-30 14:30:00,29.07,29.11,29.07,29.11,95200.0,16.0919,16.114,16.0919,16.114,95200.0
2007-03-30 14:40:00,29.1,29.11,29.08,29.08,69600.0,16.1085,16.114,16.0974,16.0974,69600.0
2007-03-30 14:50:00,29.08,29.09,29.06,29.09,110400.0,16.0974,16.1029,16.0863,16.1029,110400.0
2007-03-30 15:00:00,29.09,29.11,29.08,29.08,55400.0,16.1029,16.114,16.0974,16.0974,55400.0
2007-03-30 15:10:00,29.08,29.09,29.07,29.09,42600.0,16.0974,16.1029,16.0919,16.1029,42600.0
2007-03-30 15:20:00,29.08,29.11,29.08,29.1,91600.0,16.0974,16.114,16.0974,16.1085,91600.0
2007-03-30 15:30:00,29.1,29.1,29.07,29.07,88200.0,16.1085,16.1085,16.0919,16.0919,88200.0
2007-03-30 15:40:00,29.07,29.1,29.07,29.1,162000.0,16.0919,16.1085,16.0919,16.1085,162000.0
2007-03-30 15:50:00,29.1,29.1,29.07,29.1,216000.0,16.1085,16.1085,16.0919,16.1085,216000.0
2007-04-02 09:30:00,29.0,29.04,28.97,29.04,225000.0,16.0531,16.0753,16.0365,16.0753,225000.0
2007-04-02 09:40:00,29.04,29.06,29.0,29.06,94600.0,16.0753,16.0863,16.0531,16.0863,94600.0
2007-04-02 09:50:00,29.06,29.17,29.05,29.11,45800.0,16.0863,16.1472,16.0808,16.114,45800.0
2007-04-02 10:00:00,29.11,29.11,29.01,29.02,77400.0,16.114,16.114,16.0586,16.0642,77400.0
2007-04-02 10:10:00,29.02,29.03,28.98,28.99,90600.0,16.0642,16.0697,16.042,16.0476,90600.0
2007-04-02 10:20:00,28.98,29.05,28.98,29.04,26600.0,16.042,16.0808,16.042,16.0753,26600.0
2007-04-02 10:30:00,29.04,29.07,29.04,29.06,53200.0,16.0753,16.0919,16.0753,16.0863,53200.0
2007-04-02 10:40:00,29.05,29.06,29.02,29.03,45800.0,16.0808,16.0863,16.0642,16.0697,45800.0
2007-04-02 10:50:00,29.03,29.09,29.02,29.07,74200.0,16.0697,16.1029,16.0642,16.0919,74200.0
2007-04-02 11:00:00,29.07,29.1,29.06,29.06,56200.0,16.0919,16.1085,16.0863,16.0863,56200.0
2007-04-02 11:10:00,29.06,29.06,29.04,29.04,38600.0,16.0863,16.0863,16.0753,16.0753,38600.0
2007-04-02 11:20:00,29.04,29.04,28.99,29.0,85400.0,16.0753,16.0753,16.0476,16.0531,85400.0
2007-04-02 11:30:00,29.0,29.0,28.99,28.99,50800.0,16.0531,16.0531,16.0476,16.0476,50800.0
2007-04-02 11:40:00,28.99,28.99,28.95,28.95,79600.0,16.0476,16.0476,16.0254,16.0254,79600.0
2007-04-02 11:50:00,28.95,28.96,28.93,28.94,100200.0,16.0254,16.031,16.0144,16.0199,100200.0
2007-04-02 12:00:00,28.93,28.99,28.93,28.96,121600.0,16.0144,16.0476,16.0144,16.031,121600.0
2007-04-02 12:10:00,28.96,28.97,28.95,28.97,46200.0,16.031,16.0365,16.0254,16.0365,46200.0
2007-04-02 12:20:00,28.97,28.97,28.93,28.93,82400.0,16.0365,16.0365,16.0144,16.0144,82400.0
2007-04-02 12:30:00,28.94,28.95,28.9,28.91,112800.0,16.0199,16.0254,15.9978,16.0033,112800.0
2007-04-02 12:40:00,28.9,28.91,28.86,28.87,126600.0,15.9978,16.0033,15.9756,15.9811,126600.0
2007-04-02 12:50:00,28.87,28.87,28.78,28.79,203400.0,15.9811,15.9811,15.9313,15.9369,203400.0
2007-04-02 13:00:00,28.79,28.8,28.78,28.78,208600.0,15.9369,15.9424,15.9313,15.9313,208600.0
2007-04-02 13:10:00,28.78,28.78,28.77,28.78,67200.0,15.9313,15.9313,15.9258,15.9313,67200.0
2007-04-02 13:20:00,28.78,28.84,28.77,28.84,124200.0,15.9313,15.9645,15.9258,15.9645,124200.0
2007-04-02 13:30:00,28.84,28.84,28.81,28.82,45000.0,15.9645,15.9645,15.9479,15.9535,45000.0
2007-04-02 13:40:00,28.82,28.82,28.79,28.8,61400.0,15.9535,15.9535,15.9369,15.9424,61400.0
2007-04-02 13:50:00,28.8,28.8,28.78,28.78,74000.0,15.9424,15.9424,15.9313,15.9313,74000.0
2007-04-02 14:00:00,28.78,28.78,28.75,28.76,239000.0,15.9313,15.9313,15.9147,15.9203,239000.0
2007-04-02 14:10:00,28.76,28.84,28.75,28.84,70200.0,15.9203,15.9645,15.9147,15.9645,70200.0
2007-04-02 14:20:00,28.84,28.89,28.84,28.89,79400.0,15.9645,15.9922,15.9645,15.9922,79400.0
2007-04-02 14:30:00,28.89,28.92,28.89,28.92,61400.0,15.9922,16.0088,15.9922,16.0088,61400.0
2007-04-02 14:40:00,28.92,28.96,28.92,28.96,75400.0,16.0088,16.031,16.0088,16.031,75400.0
2007-04-02 14:50:00,28.95,28.98,28.95,28.98,141800.0,16.0254,16.042,16.0254,16.042,141800.0
2007-04-02 15:00:00,28.98,29.02,28.98,29.01,102400.0,16.042,16.0642,16.042,16.0586,102400.0
2007-04-02 15:10:00,29.01,29.06,29.0,29.05,76000.0,16.0586,16.0863,16.0531,16.0808,76000.0
2007-04-02 15:20:00,29.05,29.06,29.03,29.04,82800.0,16.0808,16.0863,16.0697,16.0753,82800.0
2007-04-02 15:30:00,29.04,29.05,28.98,28.98,117600.0,16.0753,16.0808,16.042,16.042,117600.0
2007-04-02 15:40:00,28.99,28.99,28.96,28.97,134200.0,16.0476,16.0476,16.031,16.0365,134200.0
2007-04-02 15:50:00,28.97,28.97,28.95,28.97,127400.0,16.0365,16.0365,16.0254,16.0365,127400.0
2007-04-03 09:30:00,29.06,29.1,28.99,29.07,84800.0,16.0863,16.1085,16.0476,16.0919,84800.0
2007-04-03 09:40:00,29.07,29.08,28.99,29.01,88000.0,16.0919,16.0974,16.0476,16.0586,88000.0
2007-04-03 09:50:00,29.01,29.06,28.98,29.02,50600.0,16.0586,16.0863,16.042,16.0642,50600.0
2007-04-03 10:00:00,29.02,29.09,29.02,29.06,48200.0,16.0642,16.1029,16.0642,16.0863,48200.0
2007-04-03 10:10:00,29.05,29.08,29.04,29.06,33000.0,16.0808,16.0974,16.0753,16.0863,33000.0
2007-04-03 10:20:00,29.06,29.07,29.0,29.01,59200.0,16.0863,16.0919,16.0531,16.0586,59200.0
2007-04-03 10:30:00,29.02,29.05,29.01,29.03,72400.0,16.0642,16.0808,16.0586,16.0697,72400.0
2007-04-03 10:40:00,29.03,29.07,29.03,29.07,53000.0,16.0697,16.0919,16.0697,16.0919,53000.0
2007-04-03 10:50:00,29.07,29.08,29.06,29.08,27400.0,16.0919,16.0974,16.0863,16.0974,27400.0
2007-04-03 11:00:00,29.07,29.1,29.07,29.09,75000.0,16.0919,16.1085,16.0919,16.1029,75000.0
2007-04-03 11:10:00,29.09,29.1,29.06,29.1,194800.0,16.1029,16.1085,16.0863,16.1085,194800.0
2007-04-03 11:20:00,29.1,29.17,29.1,29.17,70200.0,16.1085,16.1472,16.1085,16.1472,70200.0
2007-04-03 11:30:00,29.17,29.18,29.14,29.15,65200.0,16.1472,16.1528,16.1306,16.1361,65200.0
2007-04-03 11:40:00,29.15,29.15,29.08,29.1,257800.0,16.1361,16.1361,16.0974,16.1085,257800.0
2007-04-03 11:50:00,29.1,29.11,29.07,29.11,94800.0,16.1085,16.114,16.0919,16.114,94800.0
2007-04-03 12:00:00,29.11,29.16,29.11,29.15,69400.0,16.114,16.1417,16.114,16.1361,69400.0
2007-04-03 12:10:00,29.15,29.15,29.13,29.14,45800.0,16.1361,16.1361,16.1251,16.1306,45800.0
2007-04-03 12:20:00,29.14,29.15,29.14,29.15,33200.0,16.1306,16.1361,16.1306,16.1361,33200.0
2007-04-03 12:30:00,29.15,29.19,29.14,29.19,112000.0,16.1361,16.1583,16.1306,16.1583,112000.0
2007-04-03 12:40:00,29.18,29.18,29.15,29.17,52000.0,16.1528,16.1528,16.1361,16.1472,52000.0
2007-04-03 12:50:00,29.17,29.17,29.14,29.14,39800.0,16.1472,16.1472,16.1306,16.1306,39800.0
2007-04-03 13:00:00,29.15,29.17,29.14,29.17,61400.0,16.1361,16.1472,16.1306,16.1472,61400.0
2007-04-03 13:10:00,29.16,29.18,29.16,29.17,34800.0,16.1417,16.1528,16.1417,16.1472,34800.0
2007-04-03 13:20:00,29.17,29.19,29.16,29.19,33600.0,16.1472,16.1583,16.1417,16.1583,33600.0
2007-04-03 13:30:00,29.18,29.19,29.17,29.17,32600.0,16.1528,16.1583,16.1472,16.1472,32600.0
2007-04-03 13:40:00,29.17,29.23,29.17,29.2,96600.0,16.1472,16.1804,16.1472,16.1638,96600.0
2007-04-03 13:50:00,29.2,29.21,29.18,29.2,68000.0,16.1638,16.1694,16.1528,16.1638,68000.0
2007-04-03 14:00:00,29.2,29.22,29.18,29.19,68000.0,16.1638,16.1749,16.1528,16.1583,68000.0
2007-04-03 14:10:00,29.18,29.19,29.15,29.17,94600.0,16.1528,16.1583,16.1361,16.1472,94600.0
2007-04-03 14:20:00,29.17,29.2,29.17,29.2,83400.0,16.1472,16.1638,16.1472,16.1638,83400.0
2007-04-03 14:30:00,29.2,29.21,29.19,29.2,50800.0,16.1638,16.1694,16.1583,16.1638,50800.0
2007-04-03 14:40:00,29.2,29.22,29.2,29.21,72400.0,16.1638,16.1749,16.1638,16.1694,72400.0
2007-04-03 14:50:00,29.21,29.22,29.2,29.21,96800.0,16.1694,16.1749,16.1638,16.1694,96800.0
2007-04-03 15:00:00,29.21,29.22,29.2,29.21,62800.0,16.1694,16.1749,16.1638,16.1694,62800.0
2007-04-03 15:10:00,29.21,29.22,29.2,29.22,90000.0,16.1694,16.1749,16.1638,16.1749,90000.0
2007-04-03 15:20:00,29.22,29.24,29.21,29.22,104200.0,16.1749,16.186,16.1694,16.1749,104200.0
2007-04-03 15:30:00,29.22,29.23,29.21,29.21,101800.0,16.1749,16.1804,16.1694,16.1694,101800.0
2007-04-03 15:40:00,29.21,29.25,29.21,29.22,344400.0,16.1694,16.1915,16.1694,16.1749,344400.0
2007-04-03 15:50:00,29.21,29.23,29.19,29.21,255200.0,16.1694,16.1804,16.1583,16.1694,255200.0
2007-04-04 09:30:00,29.25,29.28,29.16,29.28,154800.0,16.1915,16.2081,16.1417,16.2081,154800.0
2007-04-04 09:40:00,29.28,29.33,29.25,29.31,80800.0,16.2081,16.2358,16.1915,16.2247,80800.0
2007-04-04 09:50:00,29.31,29.32,29.3,29.31,71000.0,16.2247,16.2302,16.2192,16.2247,71000.0
2007-04-04 10:00:00,29.31,29.36,29.28,29.36,168600.0,16.2247,16.2524,16.2081,16.2524,168600.0
2007-04-04 10:10:00,29.35,29.37,29.34,29.34,64600.0,16.2469,16.2579,16.2413,16.2413,64600.0
2007-04-04 10:20:00,29.35,29.37,29.34,29.35,56400.0,16.2469,16.2579,16.2413,16.2469,56400.0
2007-04-04 10:30:00,29.35,29.35,29.3,29.33,100200.0,16.2469,16.2469,16.2192,16.2358,100200.0
2007-04-04 10:40:00,29.32,29.38,29.32,29.35,85600.0,16.2302,16.2635,16.2302,16.2469,85600.0
2007-04-04 10:50:00,29.34,29.45,29.34,29.44,335200.0,16.2413,16.3022,16.2413,16.2967,335200.0
2007-04-04 11:00:00,29.44,29.45,29.43,29.45,138000.0,16.2967,16.3022,16.2911,16.3022,138000.0
2007-04-04 11:10:00,29.45,29.45,29.42,29.42,94200.0,16.3022,16.3022,16.2856,16.2856,94200.0
2007-04-04 11:20:00,29.42,29.48,29.41,29.47,175200.0,16.2856,16.3188,16.2801,16.3133,175200.0
2007-04-04 11:30:00,29.47,29.48,29.46,29.47,138000.0,16.3133,16.3188,16.3077,16.3133,138000.0
2007-04-04 11:40:00,29.47,29.52,29.47,29.48,321000.0,16.3133,16.341,16.3133,16.3188,321000.0
2007-04-04 11:50:00,29.48,29.48,29.46,29.46,52600.0,16.3188,16.3188,16.3077,16.3077,52600.0
2007-04-04 12:00:00,29.46,29.47,29.45,29.45,52600.0,16.3077,16.3133,16.3022,16.3022,52600.0
2007-04-04 12:10:00,29.44,29.45,29.41,29.42,50400.0,16.2967,16.3022,16.2801,16.2856,50400.0
2007-04-04 12:20:00,29.41,29.42,29.39,29.39,42600.0,16.2801,16.2856,16.269,16.269,42600.0
2007-04-04 12:30:00,29.39,29.39,29.36,29.36,46800.0,16.269,16.269,16.2524,16.2524,46800.0
2007-04-04 12:40:00,29.35,29.36,29.34,29.35,45800.0,16.2469,16.2524,16.2413,16.2469,45800.0
2007-04-04 12:50:00,29.36,29.36,29.34,29.35,39600.0,16.2524,16.2524,16.2413,16.2469,39600.0
2007-04-04 13:00:00,29.34,29.34,29.31,29.31,61400.0,16.2413,16.2413,16.2247,16.2247,61400.0
2007-04-04 13:10:00,29.31,29.31,29.3,29.3,31400.0,16.2247,16.2247,16.2192,16.2192,31400.0
2007-04-04 13:20:00,29.3,29.32,29.29,29.32,56800.0,16.2192,16.2302,16.2136,16.2302,56800.0
2007-04-04 13:30:00,29.31,29.32,29.29,29.3,30600.0,16.2247,16.2302,16.2136,16.2192,30600.0
2007-04-04 13:40:00,29.29,29.29,29.27,29.28,69600.0,16.2136,16.2136,16.2026,16.2081,69600.0
2007-04-04 13:50:00,29.28,29.29,29.28,29.28,36200.0,16.2081,16.2136,16.2081,16.2081,36200.0
2007-04-04 14:00:00,29.28,29.29,29.26,29.29,42200.0,16.2081,16.2136,16.197,16.2136,42200.0
2007-04-04 14:10:00,29.29,29.35,29.29,29.33,128400.0,16.2136,16.2469,16.2136,16.2358,128400.0
2007-04-04 14:20:00,29.33,29.34,29.31,29.31,63400.0,16.2358,16.2413,16.2247,16.2247,63400.0
2007-04-04 14:30:00,29.32,29.33,29.31,29.33,45000.0,16.2302,16.2358,16.2247,16.2358,45000.0
2007-04-04 14:40:00,29.33,29.33,29.31,29.33,34800.0,16.2358,16.2358,16.2247,16.2358,34800.0
2007-04-04 14:50:00,29.32,29.34,29.32,29.33,98200.0,16.2302,16.2413,16.2302,16.2358,98200.0
2007-04-04 15:00:00,29.33,29.34,29.31,29.34,66200.0,16.2358,16.2413,16.2247,16.2413,66200.0
2007-04-04 15:10:00,29.34,29.4,29.33,29.4,95600.0,16.2413,16.2745,16.2358,16.2745,95600.0
2007-04-04 15:20:00,29.4,29.42,29.39,29.41,95400.0,16.2745,16.2856,16.269,16.2801,95400.0
2007-04-04 15:30:00,29.42,29.45,29.41,29.43,836400.0,16.2856,16.3022,16.2801,16.2911,836400.0
2007-04-04 15:40:00,29.43,29.46,29.42,29.45,219400.0,16.2911,16.3077,16.2856,16.3022,219400.0
2007-04-04 15:50:00,29.45,29.48,29.45,29.48,356600.0,16.3022,16.3188,16.3022,16.3188,356600.0
2007-04-05 09:30:00,29.29,29.33,29.19,29.3,223400.0,16.3158,16.338,16.26,16.3213,223400.0
2007-04-05 09:40:00,29.3,29.36,29.28,29.33,242800.0,16.3213,16.3547,16.3102,16.338,242800.0
2007-04-05 09:50:00,29.33,29.37,29.25,29.27,156000.0,16.338,16.3603,16.2935,16.3046,156000.0
2007-04-05 10:00:00,29.27,29.28,29.23,29.25,99800.0,16.3046,16.3102,16.2823,16.2935,99800.0
2007-04-05 10:10:00,29.25,29.25,29.2,29.21,88400.0,16.2935,16.2935,16.2656,16.2712,88400.0
2007-04-05 10:20:00,29.21,29.31,29.21,29.31,121800.0,16.2712,16.3269,16.2712,16.3269,121800.0
2007-04-05 10:30:00,29.31,29.33,29.28,29.29,77800.0,16.3269,16.338,16.3102,16.3158,77800.0
2007-04-05 10:40:00,29.28,29.3,29.28,29.29,40000.0,16.3102,16.3213,16.3102,16.3158,40000.0
2007-04-05 10:50:00,29.3,29.3,29.29,29.29,21200.0,16.3213,16.3213,16.3158,16.3158,21200.0
2007-04-05 11:00:00,29.29,29.3,29.27,29.27,98200.0,16.3158,16.3213,16.3046,16.3046,98200.0
2007-04-05 11:10:00,29.27,29.28,29.27,29.27,23600.0,16.3046,16.3102,16.3046,16.3046,23600.0
2007-04-05 11:20:00,29.28,29.3,29.27,29.3,44200.0,16.3102,16.3213,16.3046,16.3213,44200.0
2007-04-05 11:30:00,29.3,29.32,29.29,29.31,62000.0,16.3213,16.3325,16.3158,16.3269,62000.0
2007-04-05 11:40:00,29.31,29.32,29.31,29.31,28000.0,16.3269,16.3325,16.3269,16.3269,28000.0
2007-04-05 11:50:00,29.31,29.33,29.31,29.33,79200.0,16.3269,16.338,16.3269,16.338,79200.0
2007-04-05 12:00:00,29.33,29.36,29.32,29.33,187600.0,16.338,16.3547,16.3325,16.338,187600.0
2007-04-05 12:10:00,29.33,29.34,29.32,29.34,43400.0,16.338,16.3436,16.3325,16.3436,43400.0
2007-04-05 12:20:00,29.34,29.36,29.34,29.36,45600.0,16.3436,16.3547,16.3436,16.3547,45600.0
2007-04-05 12:30:00,29.36,29.36,29.34,29.36,45200.0,16.3547,16.3547,16.3436,16.3547,45200.0
2007-04-05 12:40:00,29.36,29.36,29.35,29.36,37800.0,16.3547,16.3547,16.3492,16.3547,37800.0
2007-04-05 12:50:00,29.36,29.38,29.34,29.37,82400.0,16.3547,16.3659,16.3436,16.3603,82400.0
2007-04-05 13:00:00,29.38,29.38,29.35,29.36,36600.0,16.3659,16.3659,16.3492,16.3547,36600.0
2007-04-05 13:10:00,29.35,29.37,29.34,29.36,55400.0,16.3492,16.3603,16.3436,16.3547,55400.0
2007-04-05 13:20:00,29.36,29.37,29.33,29.35,37400.0,16.3547,16.3603,16.338,16.3492,37400.0
2007-04-05 13:30:00,29.35,29.38,29.33,29.34,59200.0,16.3492,16.3659,16.338,16.3436,59200.0
2007-04-05 13:40:00,29.33,29.38,29.33,29.36,73600.0,16.338,16.3659,16.338,16.3547,73600.0
2007-04-05 13:50:00,29.36,29.4,29.36,29.39,90200.0,16.3547,16.377,16.3547,16.3715,90200.0
2007-04-05 14:00:00,29.39,29.4,29.36,29.36,67800.0,16.3715,16.377,16.3547,16.3547,67800.0
2007-04-05 14:10:00,29.36,29.4,29.36,29.4,91000.0,16.3547,16.377,16.3547,16.377,91000.0
2007-04-05 14:20:00,29.4,29.4,29.39,29.4,43400.0,16.377,16.377,16.3715,16.377,43400.0
2007-04-05 14:30:00,29.41,29.42,29.37,29.37,70200.0,16.3826,16.3882,16.3603,16.3603,70200.0
2007-04-05 14:40:00,29.36,29.37,29.36,29.36,36000.0,16.3547,16.3603,16.3547,16.3547,36000.0
2007-04-05 14:50:00,29.36,29.36,29.35,29.35,39800.0,16.3547,16.3547,16.3492,16.3492,39800.0
2007-04-05 15:00:00,29.36,29.36,29.34,29.34,37600.0,16.3547,16.3547,16.3436,16.3436,37600.0
2007-04-05 15:10:00,29.34,29.34,29.33,29.33,48800.0,16.3436,16.3436,16.338,16.338,48800.0
2007-04-05 15:20:00,29.33,29.35,29.32,29.35,109000.0,16.338,16.3492,16.3325,16.3492,109000.0
2007-04-05 15:30:00,29.35,29.36,29.33,29.33,72600.0,16.3492,16.3547,16.338,16.338,72600.0
2007-04-05 15:40:00,29.33,29.38,29.31,29.35,116800.0,16.338,16.3659,16.3269,16.3492,116800.0
2007-04-05 15:50:00,29.35,29.41,29.35,29.37,175600.0,16.3492,16.3826,16.3492,16.3603,175600.0
2007-04-09 09:30:00,29.38,29.43,29.32,29.38,100200.0,16.3659,16.3937,16.3325,16.3659,100200.0
2007-04-09 09:40:00,29.38,29.38,29.31,29.35,59600.0,16.3659,16.3659,16.3269,16.3492,59600.0
2007-04-09 09:50:00,29.35,29.42,29.34,29.4,49000.0,16.3492,16.3882,16.3436,16.377,49000.0
2007-04-09 10:00:00,29.39,29.4,29.33,29.34,40200.0,16.3715,16.377,16.338,16.3436,40200.0
2007-04-09 10:10:00,29.34,29.35,29.31,29.32,24600.0,16.3436,16.3492,16.3269,16.3325,24600.0
2007-04-09 10:20:00,29.31,29.34,29.31,29.31,36000.0,16.3269,16.3436,16.3269,16.3269,36000.0
2007-04-09 10:30:00,29.31,29.31,29.3,29.3,31800.0,16.3269,16.3269,16.3213,16.3213,31800.0
2007-04-09 10:40:00,29.3,29.32,29.28,29.32,42600.0,16.3213,16.3325,16.3102,16.3325,42600.0
2007-04-09 10:50:00,29.32,29.32,29.31,29.32,18200.0,16.3325,16.3325,16.3269,16.3325,18200.0
2007-04-09 11:00:00,29.31,29.31,29.29,29.29,22400.0,16.3269,16.3269,16.3158,16.3158,22400.0
2007-04-09 11:10:00,29.29,29.29,29.28,29.28,33600.0,16.3158,16.3158,16.3102,16.3102,33600.0
2007-04-09 11:20:00,29.28,29.28,29.28,29.28,22000.0,16.3102,16.3102,16.3102,16.3102,22000.0
2007-04-09 11:30:00,29.28,29.28,29.27,29.27,27400.0,16.3102,16.3102,16.3046,16.3046,27400.0
2007-04-09 11:40:00,29.27,29.28,29.24,29.24,45400.0,16.3046,16.3102,16.2879,16.2879,45400.0
2007-04-09 11:50:00,29.24,29.24,29.23,29.23,27000.0,16.2879,16.2879,16.2823,16.2823,27000.0
2007-04-09 12:00:00,29.23,29.23,29.21,29.22,38800.0,16.2823,16.2823,16.2712,16.2768,38800.0
2007-04-09 12:10:00,29.21,29.25,29.21,29.25,41600.0,16.2712,16.2935,16.2712,16.2935,41600.0
2007-04-09 12:20:00,29.25,29.25,29.24,29.25,27600.0,16.2935,16.2935,16.2879,16.2935,27600.0
2007-04-09 12:30:00,29.25,29.25,29.25,29.25,38400.0,16.2935,16.2935,16.2935,16.2935,38400.0
2007-04-09 12:40:00,29.25,29.27,29.25,29.27,52200.0,16.2935,16.3046,16.2935,16.3046,52200.0
2007-04-09 12:50:00,29.27,29.27,29.26,29.26,27200.0,16.3046,16.3046,16.299,16.299,27200.0
2007-04-09 13:00:00,29.26,29.26,29.25,29.25,25000.0,16.299,16.299,16.2935,16.2935,25000.0
2007-04-09 13:10:00,29.25,29.25,29.25,29.25,14000.0,16.2935,16.2935,16.2935,16.2935,14000.0
2007-04-09 13:20:00,29.25,29.25,29.25,29.25,25800.0,16.2935,16.2935,16.2935,16.2935,25800.0
2007-04-09 13:30:00,29.25,29.25,29.24,29.25,16000.0,16.2935,16.2935,16.2879,16.2935,16000.0
2007-04-09 13:40:00,29.25,29.25,29.23,29.23,31200.0,16.2935,16.2935,16.2823,16.2823,31200.0
2007-04-09 13:50:00,29.23,29.23,29.22,29.22,31200.0,16.2823,16.2823,16.2768,16.2768,31200.0
2007-04-09 14:00:00,29.22,29.22,29.2,29.22,63000.0,16.2768,16.2768,16.2656,16.2768,63000.0
2007-04-09 14:10:00,29.22,29.24,29.22,29.23,69200.0,16.2768,16.2879,16.2768,16.2823,69200.0
2007-04-09 14:20:00,29.23,29.24,29.22,29.24,56400.0,16.2823,16.2879,16.2768,16.2879,56400.0
2007-04-09 14:30:00,29.23,29.28,29.23,29.27,76800.0,16.2823,16.3102,16.2823,16.3046,76800.0
2007-04-09 14:40:00,29.27,29.28,29.25,29.27,26600.0,16.3046,16.3102,16.2935,16.3046,26600.0
2007-04-09 14:50:00,29.27,29.27,29.26,29.27,24400.0,16.3046,16.3046,16.299,16.3046,24400.0
2007-04-09 15:00:00,29.27,29.27,29.25,29.25,25400.0,16.3046,16.3046,16.2935,16.2935,25400.0
2007-04-09 15:10:00,29.25,29.25,29.24,29.25,38200.0,16.2935,16.2935,16.2879,16.2935,38200.0
2007-04-09 15:20:00,29.25,29.25,29.23,29.23,53200.0,16.2935,16.2935,16.2823,16.2823,53200.0
2007-04-09 15:30:00,29.23,29.25,29.23,29.25,79000.0,16.2823,16.2935,16.2823,16.2935,79000.0
2007-04-09 15:40:00,29.25,29.28,29.25,29.27,105200.0,16.2935,16.3102,16.2935,16.3046,105200.0
2007-04-09 15:50:00,29.27,29.31,29.27,29.28,157400.0,16.3046,16.3269,16.3046,16.3102,157400.0
2007-04-10 09:30:00,29.21,29.25,29.18,29.2,53800.0,16.2712,16.2935,16.2545,16.2656,53800.0
2007-04-10 09:40:00,29.21,29.21,29.17,29.18,49000.0,16.2712,16.2712,16.2489,16.2545,49000.0
2007-04-10 09:50:00,29.18,29.23,29.18,29.23,27400.0,16.2545,16.2823,16.2545,16.2823,27400.0
2007-04-10 10:00:00,29.22,29.23,29.18,29.22,101400.0,16.2768,16.2823,16.2545,16.2768,101400.0
2007-04-10 10:10:00,29.22,29.27,29.21,29.27,66800.0,16.2768,16.3046,16.2712,16.3046,66800.0
2007-04-10 10:20:00,29.27,29.28,29.27,29.27,30800.0,16.3046,16.3102,16.3046,16.3046,30800.0
2007-04-10 10:30:00,29.27,29.28,29.27,29.27,90400.0,16.3046,16.3102,16.3046,16.3046,90400.0
2007-04-10 10:40:00,29.27,29.27,29.25,29.27,81200.0,16.3046,16.3046,16.2935,16.3046,81200.0
2007-04-10 10:50:00,29.26,29.27,29.24,29.25,84800.0,16.299,16.3046,16.2879,16.2935,84800.0
2007-04-10 11:00:00,29.25,29.25,29.23,29.23,66400.0,16.2935,16.2935,16.2823,16.2823,66400.0
2007-04-10 11:10:00,29.23,29.25,29.23,29.25,44800.0,16.2823,16.2935,16.2823,16.2935,44800.0
2007-04-10 11:20:00,29.25,29.25,29.24,29.25,66000.0,16.2935,16.2935,16.2879,16.2935,66000.0
2007-04-10 11:30:00,29.25,29.26,29.24,29.25,46800.0,16.2935,16.299,16.2879,16.2935,46800.0
2007-04-10 11:40:00,29.25,29.3,29.24,29.3,141600.0,16.2935,16.3213,16.2879,16.3213,141600.0
2007-04-10 11:50:00,29.29,29.3,29.26,29.28,56200.0,16.3158,16.3213,16.299,16.3102,56200.0
2007-04-10 12:00:00,29.28,29.33,29.28,29.32,133400.0,16.3102,16.338,16.3102,16.3325,133400.0
2007-04-10 12:10:00,29.32,29.33,29.31,29.31,91000.0,16.3325,16.338,16.3269,16.3269,91000.0
2007-04-10 12:20:00,29.31,29.35,29.31,29.35,88400.0,16.3269,16.3492,16.3269,16.3492,88400.0
2007-04-10 12:30:00,29.34,29.4,29.34,29.39,225800.0,16.3436,16.377,16.3436,16.3715,225800.0
2007-04-10 12:40:00,29.39,29.4,29.36,29.39,262400.0,16.3715,16.377,16.3547,16.3715,262400.0
2007-04-10 12:50:00,29.39,29.41,29.36,29.37,240800.0,16.3715,16.3826,16.3547,16.3603,240800.0
2007-04-10 13:00:00,29.36,29.43,29.36,29.4,179600.0,16.3547,16.3937,16.3547,16.377,179600.0
2007-04-10 13:10:00,29.4,29.45,29.37,29.44,255800.0,16.377,16.4049,16.3603,16.3993,255800.0
2007-04-10 13:20:00,29.44,29.45,29.41,29.44,89800.0,16.3993,16.4049,16.3826,16.3993,89800.0
2007-04-10 13:30:00,29.43,29.48,29.42,29.46,175800.0,16.3937,16.4216,16.3882,16.4105,175800.0
2007-04-10 13:40:00,29.45,29.48,29.44,29.46,127800.0,16.4049,16.4216,16.3993,16.4105,127800.0
2007-04-10 13:50:00,29.46,29.46,29.42,29.43,66200.0,16.4105,16.4105,16.3882,16.3937,66200.0
2007-04-10 14:00:00,29.43,29.43,29.43,29.43,51400.0,16.3937,16.3937,16.3937,16.3937,51400.0
2007-04-10 14:10:00,29.44,29.44,29.41,29.43,80600.0,16.3993,16.3993,16.3826,16.3937,80600.0
2007-04-10 14:20:00,29.43,29.47,29.43,29.46,101400.0,16.3937,16.416,16.3937,16.4105,101400.0
2007-04-10 14:30:00,29.46,29.46,29.43,29.43,23800.0,16.4105,16.4105,16.3937,16.3937,23800.0
2007-04-10 14:40:00,29.43,29.46,29.43,29.45,62000.0,16.3937,16.4105,16.3937,16.4049,62000.0
2007-04-10 14:50:00,29.45,29.45,29.42,29.42,29200.0,16.4049,16.4049,16.3882,16.3882,29200.0
2007-04-10 15:00:00,29.42,29.45,29.42,29.45,41000.0,16.3882,16.4049,16.3882,16.4049,41000.0
2007-04-10 15:10:00,29.45,29.45,29.43,29.43,73800.0,16.4049,16.4049,16.3937,16.3937,73800.0
2007-04-10 15:20:00,29.43,29.47,29.43,29.45,80000.0,16.3937,16.416,16.3937,16.4049,80000.0
2007-04-10 15:30:00,29.46,29.47,29.45,29.46,72200.0,16.4105,16.416,16.4049,16.4105,72200.0
2007-04-10 15:40:00,29.46,29.46,29.42,29.42,70000.0,16.4105,16.4105,16.3882,16.3882,70000.0
2007-04-10 15:50:00,29.42,29.45,29.42,29.44,144800.0,16.3882,16.4049,16.3882,16.3993,144800.0
2007-04-11 09:30:00,29.43,29.44,29.4,29.41,136200.0,16.3937,16.3993,16.377,16.3826,136200.0
2007-04-11 09:40:00,29.42,29.44,29.4,29.42,172000.0,16.3882,16.3993,16.377,16.3882,172000.0
2007-04-11 09:50:00,29.42,29.42,29.38,29.41,54400.0,16.3882,16.3882,16.3659,16.3826,54400.0
2007-04-11 10:00:00,29.41,29.43,29.4,29.4,39600.0,16.3826,16.3937,16.377,16.377,39600.0
2007-04-11 10:10:00,29.4,29.4,29.39,29.39,44600.0,16.377,16.377,16.3715,16.3715,44600.0
2007-04-11 10:20:00,29.4,29.41,29.39,29.4,71200.0,16.377,16.3826,16.3715,16.377,71200.0
2007-04-11 10:30:00,29.41,29.41,29.35,29.35,95200.0,16.3826,16.3826,16.3492,16.3492,95200.0
2007-04-11 10:40:00,29.36,29.36,29.32,29.35,192600.0,16.3547,16.3547,16.3325,16.3492,192600.0
2007-04-11 10:50:00,29.35,29.36,29.32,29.32,125600.0,16.3492,16.3547,16.3325,16.3325,125600.0
2007-04-11 11:00:00,29.33,29.33,29.31,29.32,75800.0,16.338,16.338,16.3269,16.3325,75800.0
2007-04-11 11:10:00,29.31,29.5,29.31,29.39,421600.0,16.3269,16.4327,16.3269,16.3715,421600.0
2007-04-11 11:20:00,29.39,29.45,29.34,29.38,137400.0,16.3715,16.4049,16.3436,16.3659,137400.0
2007-04-11 11:30:00,29.38,29.38,29.34,29.35,166600.0,16.3659,16.3659,16.3436,16.3492,166600.0
2007-04-11 11:40:00,29.35,29.35,29.34,29.34,115000.0,16.3492,16.3492,16.3436,16.3436,115000.0
2007-04-11 11:50:00,29.34,29.34,29.33,29.33,117200.0,16.3436,16.3436,16.338,16.338,117200.0
2007-04-11 12:00:00,29.34,29.34,29.33,29.34,48400.0,16.3436,16.3436,16.338,16.3436,48400.0
2007-04-11 12:10:00,29.33,29.34,29.3,29.3,100000.0,16.338,16.3436,16.3213,16.3213,100000.0
2007-04-11 12:20:00,29.31,29.31,29.3,29.31,96800.0,16.3269,16.3269,16.3213,16.3269,96800.0
2007-04-11 12:30:00,29.31,29.32,29.3,29.32,93600.0,16.3269,16.3325,16.3213,16.3325,93600.0
2007-04-11 12:40:00,29.32,29.38,29.32,29.35,295800.0,16.3325,16.3659,16.3325,16.3492,295800.0
2007-04-11 12:50:00,29.35,29.36,29.33,29.35,91000.0,16.3492,16.3547,16.338,16.3492,91000.0
2007-04-11 13:00:00,29.35,29.36,29.34,29.36,75200.0,16.3492,16.3547,16.3436,16.3547,75200.0
2007-04-11 13:10:00,29.36,29.41,29.35,29.41,286400.0,16.3547,16.3826,16.3492,16.3826,286400.0
2007-04-11 13:20:00,29.41,29.41,29.37,29.37,102200.0,16.3826,16.3826,16.3603,16.3603,102200.0
2007-04-11 13:30:00,29.37,29.39,29.36,29.37,52400.0,16.3603,16.3715,16.3547,16.3603,52400.0
2007-04-11 13:40:00,29.37,29.39,29.36,29.38,60400.0,16.3603,16.3715,16.3547,16.3659,60400.0
2007-04-11 13:50:00,29.38,29.39,29.36,29.36,76600.0,16.3659,16.3715,16.3547,16.3547,76600.0
2007-04-11 14:00:00,29.36,29.37,29.33,29.35,198800.0,16.3547,16.3603,16.338,16.3492,198800.0
2007-04-11 14:10:00,29.35,29.37,29.32,29.35,89200.0,16.3492,16.3603,16.3325,16.3492,89200.0
2007-04-11 14:20:00,29.34,29.35,29.33,29.33,48800.0,16.3436,16.3492,16.338,16.338,48800.0
2007-04-11 14:30:00,29.33,29.33,29.31,29.33,143400.0,16.338,16.338,16.3269,16.338,143400.0
2007-04-11 14:40:00,29.32,29.36,29.31,29.36,174600.0,16.3325,16.3547,16.3269,16.3547,174600.0
2007-04-11 14:50:00,29.36,29.38,29.36,29.36,56400.0,16.3547,16.3659,16.3547,16.3547,56400.0
2007-04-11 15:00:00,29.36,29.38,29.36,29.38,54600.0,16.3547,16.3659,16.3547,16.3659,54600.0
2007-04-11 15:10:00,29.38,29.38,29.35,29.36,78800.0,16.3659,16.3659,16.3492,16.3547,78800.0
2007-04-11 15:20:00,29.35,29.37,29.35,29.36,85800.0,16.3492,16.3603,16.3492,16.3547,85800.0
2007-04-11 15:30:00,29.36,29.36,29.34,29.36,104000.0,16.3547,16.3547,16.3436,16.3547,104000.0
2007-04-11 15:40:00,29.36,29.38,29.35,29.36,92200.0,16.3547,16.3659,16.3492,16.3547,92200.0
2007-04-11 15:50:00,29.36,29.38,29.34,29.34,226600.0,16.3547,16.3659,16.3436,16.3436,226600.0
2007-04-12 09:30:00,29.28,29.3,29.25,29.25,116000.0,16.3102,16.3213,16.2935,16.2935,116000.0
2007-04-12 09:40:00,29.27,29.29,29.25,29.25,119600.0,16.3046,16.3158,16.2935,16.2935,119600.0
2007-04-12 09:50:00,29.25,29.25,29.18,29.21,103400.0,16.2935,16.2935,16.2545,16.2712,103400.0
2007-04-12 10:00:00,29.2,29.25,29.2,29.22,62000.0,16.2656,16.2935,16.2656,16.2768,62000.0
2007-04-12 10:10:00,29.22,29.24,29.21,29.22,71600.0,16.2768,16.2879,16.2712,16.2768,71600.0
2007-04-12 10:20:00,29.22,29.25,29.22,29.25,479000.0,16.2768,16.2935,16.2768,16.2935,479000.0
2007-04-12 10:30:00,29.25,29.25,29.23,29.23,201000.0,16.2935,16.2935,16.2823,16.2823,201000.0
2007-04-12 10:40:00,29.23,29.23,29.2,29.22,93200.0,16.2823,16.2823,16.2656,16.2768,93200.0
2007-04-12 10:50:00,29.22,29.22,29.2,29.2,123000.0,16.2768,16.2768,16.2656,16.2656,123000.0
2007-04-12 11:00:00,29.2,29.23,29.2,29.23,124600.0,16.2656,16.2823,16.2656,16.2823,124600.0
2007-04-12 11:10:00,29.23,29.23,29.21,29.22,54000.0,16.2823,16.2823,16.2712,16.2768,54000.0
2007-04-12 11:20:00,29.22,29.23,29.18,29.18,80600.0,16.2768,16.2823,16.2545,16.2545,80600.0
2007-04-12 11:30:00,29.18,29.2,29.18,29.2,53000.0,16.2545,16.2656,16.2545,16.2656,53000.0
2007-04-12 11:40:00,29.2,29.2,29.18,29.18,62800.0,16.2656,16.2656,16.2545,16.2545,62800.0
2007-04-12 11:50:00,29.18,29.18,29.15,29.16,86800.0,16.2545,16.2545,16.2378,16.2433,86800.0
2007-04-12 12:00:00,29.16,29.18,29.15,29.15,84400.0,16.2433,16.2545,16.2378,16.2378,84400.0
2007-04-12 12:10:00,29.16,29.16,29.14,29.15,58200.0,16.2433,16.2433,16.2322,16.2378,58200.0
2007-04-12 12:20:00,29.14,29.15,29.13,29.14,78600.0,16.2322,16.2378,16.2266,16.2322,78600.0
2007-04-12 12:30:00,29.14,29.14,29.13,29.14,69600.0,16.2322,16.2322,16.2266,16.2322,69600.0
2007-04-12 12:40:00,29.14,29.15,29.14,29.14,44000.0,16.2322,16.2378,16.2322,16.2322,44000.0
2007-04-12 12:50:00,29.15,29.15,29.14,29.15,97200.0,16.2378,16.2378,16.2322,16.2378,97200.0
2007-04-12 13:00:00,29.15,29.17,29.13,29.14,100200.0,16.2378,16.2489,16.2266,16.2322,100200.0
2007-04-12 13:10:00,29.14,29.14,29.12,29.13,47000.0,16.2322,16.2322,16.2211,16.2266,47000.0
2007-04-12 13:20:00,29.13,29.16,29.13,29.14,69800.0,16.2266,16.2433,16.2266,16.2322,69800.0
2007-04-12 13:30:00,29.15,29.18,29.14,29.17,68400.0,16.2378,16.2545,16.2322,16.2489,68400.0
2007-04-12 13:40:00,29.18,29.18,29.11,29.17,106600.0,16.2545,16.2545,16.2155,16.2489,106600.0
2007-04-12 13:50:00,29.17,29.17,29.13,29.15,60600.0,16.2489,16.2489,16.2266,16.2378,60600.0
2007-04-12 14:00:00,29.14,29.18,29.13,29.16,93600.0,16.2322,16.2545,16.2266,16.2433,93600.0
2007-04-12 14:10:00,29.16,29.17,29.13,29.13,50800.0,16.2433,16.2489,16.2266,16.2266,50800.0
2007-04-12 14:20:00,29.14,29.16,29.13,29.14,71200.0,16.2322,16.2433,16.2266,16.2322,71200.0
2007-04-12 14:30:00,29.14,29.17,29.14,29.15,71000.0,16.2322,16.2489,16.2322,16.2378,71000.0
2007-04-12 14:40:00,29.15,29.19,29.15,29.19,102800.0,16.2378,16.26,16.2378,16.26,102800.0
2007-04-12 14:50:00,29.19,29.2,29.18,29.18,149600.0,16.26,16.2656,16.2545,16.2545,149600.0
2007-04-12 15:00:00,29.18,29.2,29.17,29.2,89800.0,16.2545,16.2656,16.2489,16.2656,89800.0
2007-04-12 15:10:00,29.2,29.23,29.2,29.21,154200.0,16.2656,16.2823,16.2656,16.2712,154200.0
2007-04-12 15:20:00,29.22,29.24,29.21,29.24,115800.0,16.2768,16.2879,16.2712,16.2879,115800.0
2007-04-12 15:30:00,29.24,29.25,29.23,29.25,146600.0,16.2879,16.2935,16.2823,16.2935,146600.0
2007-04-12 15:40:00,29.25,29.27,29.25,29.25,153400.0,16.2935,16.3046,16.2935,16.2935,153400.0
2007-04-12 15:50:00,29.25,29.28,29.24,29.25,198400.0,16.2935,16.3102,16.2879,16.2935,198400.0
2007-04-13 09:30:00,29.2,29.27,29.16,29.22,63000.0,16.2656,16.3046,16.2433,16.2768,63000.0
2007-04-13 09:40:00,29.22,29.23,29.18,29.2,35600.0,16.2768,16.2823,16.2545,16.2656,35600.0
2007-04-13 09:50:00,29.2,29.22,29.2,29.21,37600.0,16.2656,16.2768,16.2656,16.2712,37600.0
2007-04-13 10:00:00,29.21,29.22,29.18,29.2,77600.0,16.2712,16.2768,16.2545,16.2656,77600.0
2007-04-13 10:10:00,29.2,29.22,29.18,29.18,81600.0,16.2656,16.2768,16.2545,16.2545,81600.0
2007-04-13 10:20:00,29.18,29.2,29.18,29.19,37600.0,16.2545,16.2656,16.2545,16.26,37600.0
2007-04-13 10:30:00,29.19,29.25,29.17,29.23,131800.0,16.26,16.2935,16.2489,16.2823,131800.0
2007-04-13 10:40:00,29.23,29.25,29.22,29.25,67600.0,16.2823,16.2935,16.2768,16.2935,67600.0
2007-04-13 10:50:00,29.25,29.25,29.23,29.24,33600.0,16.2935,16.2935,16.2823,16.2879,33600.0
2007-04-13 11:00:00,29.24,29.25,29.23,29.25,54600.0,16.2879,16.2935,16.2823,16.2935,54600.0
2007-04-13 11:10:00,29.25,29.25,29.2,29.2,49800.0,16.2935,16.2935,16.2656,16.2656,49800.0
2007-04-13 11:20:00,29.2,29.23,29.2,29.23,160200.0,16.2656,16.2823,16.2656,16.2823,160200.0
2007-04-13 11:30:00,29.23,29.23,29.22,29.23,38200.0,16.2823,16.2823,16.2768,16.2823,38200.0
2007-04-13 11:40:00,29.23,29.24,29.22,29.24,48400.0,16.2823,16.2879,16.2768,16.2879,48400.0
2007-04-13 11:50:00,29.24,29.26,29.24,29.25,174000.0,16.2879,16.299,16.2879,16.2935,174000.0
2007-04-13 12:00:00,29.25,29.26,29.24,29.26,37600.0,16.2935,16.299,16.2879,16.299,37600.0
2007-04-13 12:10:00,29.26,29.26,29.25,29.25,24400.0,16.299,16.299,16.2935,16.2935,24400.0
2007-04-13 12:20:00,29.25,29.26,29.25,29.25,216000.0,16.2935,16.299,16.2935,16.2935,216000.0
2007-04-13 12:30:00,29.25,29.29,29.25,29.28,208400.0,16.2935,16.3158,16.2935,16.3102,208400.0
2007-04-13 12:40:00,29.28,29.29,29.25,29.28,50400.0,16.3102,16.3158,16.2935,16.3102,50400.0
2007-04-13 12:50:00,29.28,29.3,29.28,29.28,28000.0,16.3102,16.3213,16.3102,16.3102,28000.0
2007-04-13 13:00:00,29.28,29.29,29.28,29.29,28800.0,16.3102,16.3158,16.3102,16.3158,28800.0
2007-04-13 13:10:00,29.29,29.3,29.28,29.3,62400.0,16.3158,16.3213,16.3102,16.3213,62400.0
2007-04-13 13:20:00,29.3,29.32,29.27,29.28,160600.0,16.3213,16.3325,16.3046,16.3102,160600.0
2007-04-13 13:30:00,29.28,29.29,29.28,29.28,82800.0,16.3102,16.3158,16.3102,16.3102,82800.0
2007-04-13 13:40:00,29.28,29.29,29.26,29.27,157800.0,16.3102,16.3158,16.299,16.3046,157800.0
2007-04-13 13:50:00,29.26,29.26,29.25,29.26,31800.0,16.299,16.299,16.2935,16.299,31800.0
2007-04-13 14:00:00,29.26,29.26,29.25,29.25,110600.0,16.299,16.299,16.2935,16.2935,110600.0
2007-04-13 14:10:00,29.25,29.28,29.25,29.27,54400.0,16.2935,16.3102,16.2935,16.3046,54400.0
2007-04-13 14:20:00,29.28,29.3,29.27,29.3,70200.0,16.3102,16.3213,16.3046,16.3213,70200.0
2007-04-13 14:30:00,29.3,29.31,29.3,29.31,25000.0,16.3213,16.3269,16.3213,16.3269,25000.0
2007-04-13 14:40:00,29.31,29.31,29.25,29.28,150400.0,16.3269,16.3269,16.2935,16.3102,150400.0
2007-04-13 14:50:00,29.29,29.29,29.27,29.28,62200.0,16.3158,16.3158,16.3046,16.3102,62200.0
2007-04-13 15:00:00,29.28,29.29,29.28,29.28,40600.0,16.3102,16.3158,16.3102,16.3102,40600.0
2007-04-13 15:10:00,29.28,29.28,29.27,29.28,58600.0,16.3102,16.3102,16.3046,16.3102,58600.0
2007-04-13 15:20:00,29.27,29.28,29.25,29.28,110600.0,16.3046,16.3102,16.2935,16.3102,110600.0
2007-04-13 15:30:00,29.28,29.29,29.27,29.27,67600.0,16.3102,16.3158,16.3046,16.3046,67600.0
2007-04-13 15:40:00,29.27,29.28,29.26,29.27,139200.0,16.3046,16.3102,16.299,16.3046,139200.0
2007-04-13 15:50:00,29.27,29.27,29.25,29.25,157000.0,16.3046,16.3046,16.2935,16.2935,157000.0
2007-04-16 09:30:00,29.29,29.34,29.25,29.28,56800.0,16.3158,16.3436,16.2935,16.3102,56800.0
2007-04-16 09:40:00,29.28,29.32,29.28,29.28,81400.0,16.3102,16.3325,16.3102,16.3102,81400.0
2007-04-16 09:50:00,29.28,29.32,29.28,29.3,69400.0,16.3102,16.3325,16.3102,16.3213,69400.0
2007-04-16 10:00:00,29.29,29.31,29.29,29.31,46200.0,16.3158,16.3269,16.3158,16.3269,46200.0
2007-04-16 10:10:00,29.31,29.31,29.29,29.29,94000.0,16.3269,16.3269,16.3158,16.3158,94000.0
2007-04-16 10:20:00,29.29,29.31,29.29,29.31,94000.0,16.3158,16.3269,16.3158,16.3269,94000.0
2007-04-16 10:30:00,29.31,29.32,29.3,29.32,158200.0,16.3269,16.3325,16.3213,16.3325,158200.0
2007-04-16 10:40:00,29.32,29.35,29.32,29.35,91400.0,16.3325,16.3492,16.3325,16.3492,91400.0
2007-04-16 10:50:00,29.35,29.36,29.34,29.36,94600.0,16.3492,16.3547,16.3436,16.3547,94600.0
2007-04-16 11:00:00,29.36,29.36,29.3,29.3,137000.0,16.3547,16.3547,16.3213,16.3213,137000.0
2007-04-16 11:10:00,29.3,29.31,29.3,29.3,50200.0,16.3213,16.3269,16.3213,16.3213,50200.0
2007-04-16 11:20:00,29.3,29.3,29.3,29.3,44200.0,16.3213,16.3213,16.3213,16.3213,44200.0
2007-04-16 11:30:00,29.3,29.33,29.3,29.33,85800.0,16.3213,16.338,16.3213,16.338,85800.0
2007-04-16 11:40:00,29.33,29.33,29.32,29.32,51200.0,16.338,16.338,16.3325,16.3325,51200.0
2007-04-16 11:50:00,29.32,29.33,29.32,29.32,54400.0,16.3325,16.338,16.3325,16.3325,54400.0
2007-04-16 12:00:00,29.33,29.34,29.32,29.33,68800.0,16.338,16.3436,16.3325,16.338,68800.0
2007-04-16 12:10:00,29.33,29.33,29.32,29.32,55400.0,16.338,16.338,16.3325,16.3325,55400.0
2007-04-16 12:20:00,29.32,29.33,29.31,29.32,88400.0,16.3325,16.338,16.3269,16.3325,88400.0
2007-04-16 12:30:00,29.33,29.34,29.33,29.33,53200.0,16.338,16.3436,16.338,16.338,53200.0
2007-04-16 12:40:00,29.34,29.35,29.33,29.35,49600.0,16.3436,16.3492,16.338,16.3492,49600.0
2007-04-16 12:50:00,29.35,29.36,29.34,29.36,55000.0,16.3492,16.3547,16.3436,16.3547,55000.0
2007-04-16 13:00:00,29.35,29.36,29.34,29.35,65400.0,16.3492,16.3547,16.3436,16.3492,65400.0
2007-04-16 13:10:00,29.35,29.36,29.33,29.36,69000.0,16.3492,16.3547,16.338,16.3547,69000.0
2007-04-16 13:20:00,29.36,29.36,29.35,29.36,41200.0,16.3547,16.3547,16.3492,16.3547,41200.0
2007-04-16 13:30:00,29.35,29.36,29.35,29.36,173800.0,16.3492,16.3547,16.3492,16.3547,173800.0
2007-04-16 13:40:00,29.36,29.38,29.36,29.38,194000.0,16.3547,16.3659,16.3547,16.3659,194000.0
2007-04-16 13:50:00,29.38,29.38,29.35,29.36,179000.0,16.3659,16.3659,16.3492,16.3547,179000.0
2007-04-16 14:00:00,29.36,29.38,29.36,29.37,48600.0,16.3547,16.3659,16.3547,16.3603,48600.0
2007-04-16 14:10:00,29.37,29.38,29.36,29.38,54400.0,16.3603,16.3659,16.3547,16.3659,54400.0
2007-04-16 14:20:00,29.38,29.38,29.36,29.36,39400.0,16.3659,16.3659,16.3547,16.3547,39400.0
2007-04-16 14:30:00,29.36,29.36,29.34,29.36,58600.0,16.3547,16.3547,16.3436,16.3547,58600.0
2007-04-16 14:40:00,29.36,29.36,29.33,29.33,52400.0,16.3547,16.3547,16.338,16.338,52400.0
2007-04-16 14:50:00,29.34,29.34,29.33,29.33,44200.0,16.3436,16.3436,16.338,16.338,44200.0
2007-04-16 15:00:00,29.33,29.33,29.32,29.32,65800.0,16.338,16.338,16.3325,16.3325,65800.0
2007-04-16 15:10:00,29.32,29.33,29.31,29.32,74600.0,16.3325,16.338,16.3269,16.3325,74600.0
2007-04-16 15:20:00,29.32,29.33,29.31,29.33,63400.0,16.3325,16.338,16.3269,16.338,63400.0
2007-04-16 15:30:00,29.33,29.33,29.32,29.33,118200.0,16.338,16.338,16.3325,16.338,118200.0
2007-04-16 15:40:00,29.33,29.34,29.32,29.33,121000.0,16.338,16.3436,16.3325,16.338,121000.0
2007-04-16 15:50:00,29.33,29.33,29.29,29.31,253400.0,16.338,16.338,16.3158,16.3269,253400.0
2007-04-17 09:30:00,29.3,29.4,29.25,29.27,91600.0,16.3213,16.377,16.2935,16.3046,91600.0
2007-04-17 09:40:00,29.28,29.34,29.26,29.32,88400.0,16.3102,16.3436,16.299,16.3325,88400.0
2007-04-17 09:50:00,29.32,29.34,29.29,29.29,78800.0,16.3325,16.3436,16.3158,16.3158,78800.0
2007-04-17 10:00:00,29.29,29.33,29.29,29.32,117000.0,16.3158,16.338,16.3158,16.3325,117000.0
2007-04-17 10:10:00,29.32,29.33,29.31,29.32,81800.0,16.3325,16.338,16.3269,16.3325,81800.0
2007-04-17 10:20:00,29.32,29.36,29.32,29.35,120800.0,16.3325,16.3547,16.3325,16.3492,120800.0
2007-04-17 10:30:00,29.35,29.44,29.35,29.43,96800.0,16.3492,16.3993,16.3492,16.3937,96800.0
2007-04-17 10:40:00,29.44,29.46,29.44,29.46,91400.0,16.3993,16.4105,16.3993,16.4105,91400.0
2007-04-17 10:50:00,29.46,29.46,29.41,29.42,273000.0,16.4105,16.4105,16.3826,16.3882,273000.0
2007-04-17 11:00:00,29.42,29.45,29.42,29.45,47800.0,16.3882,16.4049,16.3882,16.4049,47800.0
2007-04-17 11:10:00,29.45,29.47,29.45,29.46,101200.0,16.4049,16.416,16.4049,16.4105,101200.0
2007-04-17 11:20:00,29.46,29.48,29.46,29.48,62600.0,16.4105,16.4216,16.4105,16.4216,62600.0
2007-04-17 11:30:00,29.48,29.48,29.48,29.48,44000.0,16.4216,16.4216,16.4216,16.4216,44000.0
2007-04-17 11:40:00,29.48,29.49,29.47,29.48,122000.0,16.4216,16.4272,16.416,16.4216,122000.0
2007-04-17 11:50:00,29.48,29.48,29.47,29.47,53400.0,16.4216,16.4216,16.416,16.416,53400.0
2007-04-17 12:00:00,29.47,29.47,29.46,29.47,89800.0,16.416,16.416,16.4105,16.416,89800.0
2007-04-17 12:10:00,29.47,29.47,29.45,29.47,86400.0,16.416,16.416,16.4049,16.416,86400.0
2007-04-17 12:20:00,29.47,29.49,29.47,29.49,54600.0,16.416,16.4272,16.416,16.4272,54600.0
2007-04-17 12:30:00,29.49,29.49,29.47,29.49,113600.0,16.4272,16.4272,16.416,16.4272,113600.0
2007-04-17 12:40:00,29.49,29.5,29.49,29.49,74600.0,16.4272,16.4327,16.4272,16.4272,74600.0
2007-04-17 12:50:00,29.49,29.49,29.49,29.49,20600.0,16.4272,16.4272,16.4272,16.4272,20600.0
2007-04-17 13:00:00,29.49,29.5,29.49,29.49,90400.0,16.4272,16.4327,16.4272,16.4272,90400.0
2007-04-17 13:10:00,29.49,29.53,29.49,29.52,271600.0,16.4272,16.4494,16.4272,16.4439,271600.0
2007-04-17 13:20:00,29.52,29.52,29.5,29.52,100000.0,16.4439,16.4439,16.4327,16.4439,100000.0
2007-04-17 13:30:00,29.51,29.52,29.5,29.5,70000.0,16.4383,16.4439,16.4327,16.4327,70000.0
2007-04-17 13:40:00,29.5,29.54,29.5,29.54,91000.0,16.4327,16.455,16.4327,16.455,91000.0
2007-04-17 13:50:00,29.54,29.54,29.51,29.52,95000.0,16.455,16.455,16.4383,16.4439,95000.0
2007-04-17 14:00:00,29.52,29.53,29.51,29.52,65200.0,16.4439,16.4494,16.4383,16.4439,65200.0
2007-04-17 14:10:00,29.52,29.55,29.51,29.55,77200.0,16.4439,16.4606,16.4383,16.4606,77200.0
2007-04-17 14:20:00,29.55,29.58,29.54,29.58,91800.0,16.4606,16.4773,16.455,16.4773,91800.0
2007-04-17 14:30:00,29.58,29.59,29.56,29.58,112200.0,16.4773,16.4829,16.4662,16.4773,112200.0
2007-04-17 14:40:00,29.57,29.59,29.57,29.59,48000.0,16.4717,16.4829,16.4717,16.4829,48000.0
2007-04-17 14:50:00,29.59,29.61,29.57,29.59,162000.0,16.4829,16.494,16.4717,16.4829,162000.0
2007-04-17 15:00:00,29.59,29.61,29.59,29.61,147200.0,16.4829,16.494,16.4829,16.494,147200.0
2007-04-17 15:10:00,29.61,29.62,29.6,29.6,202000.0,16.494,16.4996,16.4884,16.4884,202000.0
2007-04-17 15:20:00,29.6,29.62,29.6,29.61,73200.0,16.4884,16.4996,16.4884,16.494,73200.0
2007-04-17 15:30:00,29.61,29.66,29.6,29.65,488000.0,16.494,16.5219,16.4884,16.5163,488000.0
2007-04-17 15:40:00,29.65,29.66,29.64,29.65,396400.0,16.5163,16.5219,16.5107,16.5163,396400.0
2007-04-17 15:50:00,29.65,29.65,29.59,29.61,762800.0,16.5163,16.5163,16.4829,16.494,762800.0
2007-04-18 09:30:00,29.52,29.59,29.47,29.58,88200.0,16.4439,16.4829,16.416,16.4773,88200.0
2007-04-18 09:40:00,29.58,29.6,29.56,29.56,40800.0,16.4773,16.4884,16.4662,16.4662,40800.0
2007-04-18 09:50:00,29.56,29.56,29.51,29.54,128400.0,16.4662,16.4662,16.4383,16.455,128400.0
2007-04-18 10:00:00,29.55,29.55,29.51,29.52,73200.0,16.4606,16.4606,16.4383,16.4439,73200.0
2007-04-18 10:10:00,29.52,29.54,29.5,29.54,119000.0,16.4439,16.455,16.4327,16.455,119000.0
2007-04-18 10:20:00,29.54,29.56,29.54,29.55,92200.0,16.455,16.4662,16.455,16.4606,92200.0
2007-04-18 10:30:00,29.55,29.58,29.55,29.57,93400.0,16.4606,16.4773,16.4606,16.4717,93400.0
2007-04-18 10:40:00,29.57,29.57,29.56,29.56,53800.0,16.4717,16.4717,16.4662,16.4662,53800.0
2007-04-18 10:50:00,29.56,29.58,29.56,29.57,86000.0,16.4662,16.4773,16.4662,16.4717,86000.0
2007-04-18 11:00:00,29.58,29.61,29.58,29.61,92200.0,16.4773,16.494,16.4773,16.494,92200.0
2007-04-18 11:10:00,29.62,29.62,29.59,29.6,65200.0,16.4996,16.4996,16.4829,16.4884,65200.0
2007-04-18 11:20:00,29.59,29.59,29.54,29.55,213600.0,16.4829,16.4829,16.455,16.4606,213600.0
2007-04-18 11:30:00,29.55,29.56,29.54,29.55,233200.0,16.4606,16.4662,16.455,16.4606,233200.0
2007-04-18 11:40:00,29.55,29.55,29.54,29.55,41400.0,16.4606,16.4606,16.455,16.4606,41400.0
2007-04-18 11:50:00,29.55,29.56,29.54,29.55,86000.0,16.4606,16.4662,16.455,16.4606,86000.0
2007-04-18 12:00:00,29.55,29.55,29.54,29.54,27400.0,16.4606,16.4606,16.455,16.455,27400.0
2007-04-18 12:10:00,29.54,29.54,29.53,29.53,199000.0,16.455,16.455,16.4494,16.4494,199000.0
2007-04-18 12:20:00,29.53,29.53,29.51,29.52,32000.0,16.4494,16.4494,16.4383,16.4439,32000.0
2007-04-18 12:30:00,29.52,29.52,29.49,29.5,110200.0,16.4439,16.4439,16.4272,16.4327,110200.0
2007-04-18 12:40:00,29.5,29.52,29.5,29.51,94600.0,16.4327,16.4439,16.4327,16.4383,94600.0
2007-04-18 12:50:00,29.52,29.52,29.46,29.47,115600.0,16.4439,16.4439,16.4105,16.416,115600.0
2007-04-18 13:00:00,29.47,29.47,29.44,29.44,120400.0,16.416,16.416,16.3993,16.3993,120400.0
2007-04-18 13:10:00,29.45,29.49,29.45,29.45,55400.0,16.4049,16.4272,16.4049,16.4049,55400.0
2007-04-18 13:20:00,29.45,29.46,29.45,29.45,89800.0,16.4049,16.4105,16.4049,16.4049,89800.0
2007-04-18 13:30:00,29.45,29.47,29.43,29.47,118200.0,16.4049,16.416,16.3937,16.416,118200.0
2007-04-18 13:40:00,29.47,29.5,29.47,29.5,59800.0,16.416,16.4327,16.416,16.4327,59800.0
2007-04-18 13:50:00,29.5,29.5,29.49,29.5,136600.0,16.4327,16.4327,16.4272,16.4327,136600.0
2007-04-18 14:00:00,29.5,29.5,29.46,29.46,83200.0,16.4327,16.4327,16.4105,16.4105,83200.0
2007-04-18 14:10:00,29.46,29.5,29.46,29.49,66800.0,16.4105,16.4327,16.4105,16.4272,66800.0
2007-04-18 14:20:00,29.49,29.52,29.49,29.5,45000.0,16.4272,16.4439,16.4272,16.4327,45000.0
2007-04-18 14:30:00,29.5,29.5,29.49,29.49,59400.0,16.4327,16.4327,16.4272,16.4272,59400.0
2007-04-18 14:40:00,29.49,29.5,29.49,29.5,42000.0,16.4272,16.4327,16.4272,16.4327,42000.0
2007-04-18 14:50:00,29.5,29.5,29.5,29.5,125200.0,16.4327,16.4327,16.4327,16.4327,125200.0
2007-04-18 15:00:00,29.5,29.5,29.49,29.5,103600.0,16.4327,16.4327,16.4272,16.4327,103600.0
2007-04-18 15:10:00,29.5,29.5,29.5,29.5,143800.0,16.4327,16.4327,16.4327,16.4327,143800.0
2007-04-18 15:20:00,29.5,29.5,29.47,29.5,258400.0,16.4327,16.4327,16.416,16.4327,258400.0
2007-04-18 15:30:00,29.5,29.5,29.46,29.49,159600.0,16.4327,16.4327,16.4105,16.4272,159600.0
2007-04-18 15:40:00,29.49,29.49,29.44,29.47,138400.0,16.4272,16.4272,16.3993,16.416,138400.0
2007-04-18 15:50:00,29.47,29.48,29.45,29.45,326400.0,16.416,16.4216,16.4049,16.4049,326400.0
2007-04-19 09:30:00,29.81,29.81,29.37,29.38,128800.0,16.6054,16.6054,16.3603,16.3659,128800.0
2007-04-19 09:40:00,29.37,29.43,29.36,29.41,92000.0,16.3603,16.3937,16.3547,16.3826,92000.0
2007-04-19 09:50:00,29.39,29.5,29.38,29.49,83400.0,16.3715,16.4327,16.3659,16.4272,83400.0
2007-04-19 10:00:00,29.49,29.5,29.44,29.44,116200.0,16.4272,16.4327,16.3993,16.3993,116200.0
2007-04-19 10:10:00,29.45,29.47,29.43,29.46,128400.0,16.4049,16.416,16.3937,16.4105,128400.0
2007-04-19 10:20:00,29.46,29.47,29.45,29.45,150400.0,16.4105,16.416,16.4049,16.4049,150400.0
2007-04-19 10:30:00,29.46,29.46,29.44,29.46,191200.0,16.4105,16.4105,16.3993,16.4105,191200.0
2007-04-19 10:40:00,29.46,29.47,29.46,29.46,63000.0,16.4105,16.416,16.4105,16.4105,63000.0
2007-04-19 10:50:00,29.46,29.49,29.46,29.48,100200.0,16.4105,16.4272,16.4105,16.4216,100200.0
2007-04-19 11:00:00,29.48,29.49,29.47,29.47,144400.0,16.4216,16.4272,16.416,16.416,144400.0
2007-04-19 11:10:00,29.48,29.49,29.47,29.48,129000.0,16.4216,16.4272,16.416,16.4216,129000.0
2007-04-19 11:20:00,29.48,29.48,29.47,29.47,80600.0,16.4216,16.4216,16.416,16.416,80600.0
2007-04-19 11:30:00,29.47,29.48,29.47,29.48,57400.0,16.416,16.4216,16.416,16.4216,57400.0
2007-04-19 11:40:00,29.47,29.48,29.47,29.47,117400.0,16.416,16.4216,16.416,16.416,117400.0
2007-04-19 11:50:00,29.48,29.5,29.47,29.49,173000.0,16.4216,16.4327,16.416,16.4272,173000.0
2007-04-19 12:00:00,29.48,29.5,29.48,29.5,227800.0,16.4216,16.4327,16.4216,16.4327,227800.0
2007-04-19 12:10:00,29.5,29.5,29.5,29.5,73400.0,16.4327,16.4327,16.4327,16.4327,73400.0
2007-04-19 12:20:00,29.5,29.5,29.5,29.5,57800.0,16.4327,16.4327,16.4327,16.4327,57800.0
2007-04-19 12:30:00,29.5,29.5,29.49,29.49,19200.0,16.4327,16.4327,16.4272,16.4272,19200.0
2007-04-19 12:40:00,29.49,29.49,29.48,29.49,45800.0,16.4272,16.4272,16.4216,16.4272,45800.0
2007-04-19 12:50:00,29.49,29.5,29.49,29.49,58200.0,16.4272,16.4327,16.4272,16.4272,58200.0
2007-04-19 13:00:00,29.49,29.51,29.48,29.48,145600.0,16.4272,16.4383,16.4216,16.4216,145600.0
2007-04-19 13:10:00,29.49,29.53,29.48,29.53,166800.0,16.4272,16.4494,16.4216,16.4494,166800.0
2007-04-19 13:20:00,29.53,29.54,29.52,29.52,88400.0,16.4494,16.455,16.4439,16.4439,88400.0
2007-04-19 13:30:00,29.52,29.53,29.52,29.53,23200.0,16.4439,16.4494,16.4439,16.4494,23200.0
2007-04-19 13:40:00,29.52,29.53,29.52,29.53,54000.0,16.4439,16.4494,16.4439,16.4494,54000.0
2007-04-19 13:50:00,29.53,29.53,29.5,29.5,73000.0,16.4494,16.4494,16.4327,16.4327,73000.0
2007-04-19 14:00:00,29.5,29.5,29.5,29.5,69600.0,16.4327,16.4327,16.4327,16.4327,69600.0
2007-04-19 14:10:00,29.5,29.5,29.5,29.5,78400.0,16.4327,16.4327,16.4327,16.4327,78400.0
2007-04-19 14:20:00,29.5,29.5,29.49,29.5,94800.0,16.4327,16.4327,16.4272,16.4327,94800.0
2007-04-19 14:30:00,29.5,29.5,29.5,29.5,48600.0,16.4327,16.4327,16.4327,16.4327,48600.0
2007-04-19 14:40:00,29.5,29.5,29.49,29.5,61600.0,16.4327,16.4327,16.4272,16.4327,61600.0
2007-04-19 14:50:00,29.49,29.53,29.49,29.53,189400.0,16.4272,16.4494,16.4272,16.4494,189400.0
2007-04-19 15:00:00,29.52,29.55,29.52,29.55,74200.0,16.4439,16.4606,16.4439,16.4606,74200.0
2007-04-19 15:10:00,29.55,29.55,29.53,29.53,142600.0,16.4606,16.4606,16.4494,16.4494,142600.0
2007-04-19 15:20:00,29.53,29.54,29.52,29.53,61000.0,16.4494,16.455,16.4439,16.4494,61000.0
2007-04-19 15:30:00,29.53,29.53,29.48,29.49,154600.0,16.4494,16.4494,16.4216,16.4272,154600.0
2007-04-19 15:40:00,29.48,29.49,29.48,29.49,175400.0,16.4216,16.4272,16.4216,16.4272,175400.0
2007-04-19 15:50:00,29.49,29.53,29.49,29.52,273800.0,16.4272,16.4494,16.4272,16.4439,273800.0
2007-04-20 09:30:00,29.7,29.7,29.58,29.59,852600.0,16.5441,16.5441,16.4773,16.4829,852600.0
2007-04-20 09:40:00,29.58,29.6,29.55,29.57,127800.0,16.4773,16.4884,16.4606,16.4717,127800.0
2007-04-20 09:50:00,29.57,29.58,29.5,29.55,154800.0,16.4717,16.4773,16.4327,16.4606,154800.0
2007-04-20 10:00:00,29.55,29.6,29.55,29.58,217000.0,16.4606,16.4884,16.4606,16.4773,217000.0
2007-04-20 10:10:00,29.58,29.6,29.57,29.59,105800.0,16.4773,16.4884,16.4717,16.4829,105800.0
2007-04-20 10:20:00,29.6,29.6,29.58,29.59,73600.0,16.4884,16.4884,16.4773,16.4829,73600.0
2007-04-20 10:30:00,29.59,29.59,29.58,29.58,102000.0,16.4829,16.4829,16.4773,16.4773,102000.0
2007-04-20 10:40:00,29.58,29.6,29.58,29.59,100600.0,16.4773,16.4884,16.4773,16.4829,100600.0
2007-04-20 10:50:00,29.58,29.59,29.55,29.57,114200.0,16.4773,16.4829,16.4606,16.4717,114200.0
2007-04-20 11:00:00,29.57,29.6,29.57,29.58,88400.0,16.4717,16.4884,16.4717,16.4773,88400.0
2007-04-20 11:10:00,29.58,29.6,29.58,29.6,734400.0,16.4773,16.4884,16.4773,16.4884,734400.0
2007-04-20 11:20:00,29.6,29.6,29.58,29.59,100200.0,16.4884,16.4884,16.4773,16.4829,100200.0
2007-04-20 11:30:00,29.59,29.59,29.58,29.58,64000.0,16.4829,16.4829,16.4773,16.4773,64000.0
2007-04-20 11:40:00,29.58,29.59,29.57,29.57,105200.0,16.4773,16.4829,16.4717,16.4717,105200.0
2007-04-20 11:50:00,29.58,29.59,29.57,29.59,55400.0,16.4773,16.4829,16.4717,16.4829,55400.0
2007-04-20 12:00:00,29.59,29.59,29.58,29.58,56200.0,16.4829,16.4829,16.4773,16.4773,56200.0
2007-04-20 12:10:00,29.58,29.59,29.58,29.59,77400.0,16.4773,16.4829,16.4773,16.4829,77400.0
2007-04-20 12:20:00,29.59,29.59,29.57,29.58,59000.0,16.4829,16.4829,16.4717,16.4773,59000.0
2007-04-20 12:30:00,29.57,29.58,29.55,29.55,90200.0,16.4717,16.4773,16.4606,16.4606,90200.0
2007-04-20 12:40:00,29.56,29.59,29.55,29.58,118800.0,16.4662,16.4829,16.4606,16.4773,118800.0
2007-04-20 12:50:00,29.58,29.58,29.57,29.58,45400.0,16.4773,16.4773,16.4717,16.4773,45400.0
2007-04-20 13:00:00,29.58,29.58,29.58,29.58,45600.0,16.4773,16.4773,16.4773,16.4773,45600.0
2007-04-20 13:10:00,29.58,29.6,29.58,29.6,44400.0,16.4773,16.4884,16.4773,16.4884,44400.0
2007-04-20 13:20:00,29.6,29.61,29.6,29.6,45000.0,16.4884,16.494,16.4884,16.4884,45000.0
2007-04-20 13:30:00,29.6,29.6,29.56,29.56,56000.0,16.4884,16.4884,16.4662,16.4662,56000.0
2007-04-20 13:40:00,29.56,29.58,29.55,29.58,66800.0,16.4662,16.4773,16.4606,16.4773,66800.0
2007-04-20 13:50:00,29.58,29.59,29.57,29.57,102600.0,16.4773,16.4829,16.4717,16.4717,102600.0
2007-04-20 14:00:00,29.58,29.61,29.57,29.59,129400.0,16.4773,16.494,16.4717,16.4829,129400.0
2007-04-20 14:10:00,29.6,29.6,29.58,29.6,68400.0,16.4884,16.4884,16.4773,16.4884,68400.0
2007-04-20 14:20:00,29.6,29.6,29.59,29.6,83000.0,16.4884,16.4884,16.4829,16.4884,83000.0
2007-04-20 14:30:00,29.6,29.6,29.57,29.57,106000.0,16.4884,16.4884,16.4717,16.4717,106000.0
2007-04-20 14:40:00,29.58,29.6,29.57,29.59,54600.0,16.4773,16.4884,16.4717,16.4829,54600.0
2007-04-20 14:50:00,29.6,29.6,29.59,29.6,54000.0,16.4884,16.4884,16.4829,16.4884,54000.0
2007-04-20 15:00:00,29.6,29.6,29.59,29.59,66600.0,16.4884,16.4884,16.4829,16.4829,66600.0
2007-04-20 15:10:00,29.59,29.6,29.58,29.59,99600.0,16.4829,16.4884,16.4773,16.4829,99600.0
2007-04-20 15:20:00,29.59,29.59,29.58,29.58,158200.0,16.4829,16.4829,16.4773,16.4773,158200.0
2007-04-20 15:30:00,29.59,29.59,29.58,29.59,96600.0,16.4829,16.4829,16.4773,16.4829,96600.0
2007-04-20 15:40:00,29.59,29.59,29.56,29.58,159400.0,16.4829,16.4829,16.4662,16.4773,159400.0
2007-04-20 15:50:00,29.58,29.59,29.56,29.57,342000.0,16.4773,16.4829,16.4662,16.4717,342000.0
2007-04-23 09:30:00,29.53,29.67,29.53,29.66,102400.0,16.4494,16.5274,16.4494,16.5219,102400.0
2007-04-23 09:40:00,29.66,29.68,29.61,29.64,663600.0,16.5219,16.533,16.494,16.5107,663600.0
2007-04-23 09:50:00,29.63,29.75,29.63,29.75,83000.0,16.5051,16.572,16.5051,16.572,83000.0
2007-04-23 10:00:00,29.75,29.75,29.67,29.75,417400.0,16.572,16.572,16.5274,16.572,417400.0
2007-04-23 10:10:00,29.75,29.8,29.75,29.8,89800.0,16.572,16.5998,16.572,16.5998,89800.0
2007-04-23 10:20:00,29.8,29.81,29.78,29.81,79200.0,16.5998,16.6054,16.5887,16.6054,79200.0
2007-04-23 10:30:00,29.81,29.86,29.81,29.86,347000.0,16.6054,16.6333,16.6054,16.6333,347000.0
2007-04-23 10:40:00,29.86,29.86,29.8,29.8,110200.0,16.6333,16.6333,16.5998,16.5998,110200.0
2007-04-23 10:50:00,29.81,29.81,29.78,29.79,77400.0,16.6054,16.6054,16.5887,16.5943,77400.0
2007-04-23 11:00:00,29.78,29.79,29.72,29.73,536800.0,16.5887,16.5943,16.5553,16.5609,536800.0
2007-04-23 11:10:00,29.72,29.77,29.71,29.76,61200.0,16.5553,16.5831,16.5497,16.5776,61200.0
2007-04-23 11:20:00,29.77,29.8,29.76,29.8,73400.0,16.5831,16.5998,16.5776,16.5998,73400.0
2007-04-23 11:30:00,29.8,29.82,29.8,29.82,178800.0,16.5998,16.611,16.5998,16.611,178800.0
2007-04-23 11:40:00,29.81,29.83,29.81,29.83,22000.0,16.6054,16.6166,16.6054,16.6166,22000.0
2007-04-23 11:50:00,29.83,29.84,29.78,29.8,130400.0,16.6166,16.6221,16.5887,16.5998,130400.0
2007-04-23 12:00:00,29.8,29.81,29.8,29.81,90400.0,16.5998,16.6054,16.5998,16.6054,90400.0
2007-04-23 12:10:00,29.81,29.83,29.81,29.83,43200.0,16.6054,16.6166,16.6054,16.6166,43200.0
2007-04-23 12:20:00,29.83,29.83,29.81,29.81,52000.0,16.6166,16.6166,16.6054,16.6054,52000.0
2007-04-23 12:30:00,29.81,29.82,29.81,29.82,21600.0,16.6054,16.611,16.6054,16.611,21600.0
2007-04-23 12:40:00,29.82,29.83,29.82,29.82,47400.0,16.611,16.6166,16.611,16.611,47400.0
2007-04-23 12:50:00,29.83,29.83,29.82,29.83,100200.0,16.6166,16.6166,16.611,16.6166,100200.0
2007-04-23 13:00:00,29.83,29.84,29.82,29.83,101000.0,16.6166,16.6221,16.611,16.6166,101000.0
2007-04-23 13:10:00,29.83,29.84,29.82,29.84,41400.0,16.6166,16.6221,16.611,16.6221,41400.0
2007-04-23 13:20:00,29.84,29.85,29.84,29.84,97600.0,16.6221,16.6277,16.6221,16.6221,97600.0
2007-04-23 13:30:00,29.84,29.85,29.82,29.83,110600.0,16.6221,16.6277,16.611,16.6166,110600.0
2007-04-23 13:40:00,29.83,29.83,29.81,29.83,45800.0,16.6166,16.6166,16.6054,16.6166,45800.0
2007-04-23 13:50:00,29.83,29.84,29.82,29.82,106800.0,16.6166,16.6221,16.611,16.611,106800.0
2007-04-23 14:00:00,29.83,29.84,29.82,29.84,108800.0,16.6166,16.6221,16.611,16.6221,108800.0
2007-04-23 14:10:00,29.84,29.85,29.83,29.85,84000.0,16.6221,16.6277,16.6166,16.6277,84000.0
2007-04-23 14:20:00,29.84,29.85,29.83,29.85,52000.0,16.6221,16.6277,16.6166,16.6277,52000.0
2007-04-23 14:30:00,29.85,29.85,29.84,29.85,83200.0,16.6277,16.6277,16.6221,16.6277,83200.0
2007-04-23 14:40:00,29.85,29.86,29.84,29.86,64600.0,16.6277,16.6333,16.6221,16.6333,64600.0
2007-04-23 14:50:00,29.86,29.86,29.86,29.86,49600.0,16.6333,16.6333,16.6333,16.6333,49600.0
2007-04-23 15:00:00,29.86,29.86,29.83,29.86,81800.0,16.6333,16.6333,16.6166,16.6333,81800.0
2007-04-23 15:10:00,29.86,29.87,29.86,29.87,81600.0,16.6333,16.6388,16.6333,16.6388,81600.0
2007-04-23 15:20:00,29.86,29.87,29.84,29.84,124000.0,16.6333,16.6388,16.6221,16.6221,124000.0
2007-04-23 15:30:00,29.84,29.9,29.84,29.86,449000.0,16.6221,16.6555,16.6221,16.6333,449000.0
2007-04-23 15:40:00,29.86,29.86,29.81,29.85,131400.0,16.6333,16.6333,16.6054,16.6277,131400.0
2007-04-23 15:50:00,29.84,29.85,29.79,29.8,217200.0,16.6221,16.6277,16.5943,16.5998,217200.0
2007-04-24 09:30:00,29.37,29.92,29.37,29.87,87600.0,16.3603,16.6667,16.3603,16.6388,87600.0
2007-04-24 09:40:00,29.86,29.88,29.8,29.83,69400.0,16.6333,16.6444,16.5998,16.6166,69400.0
2007-04-24 09:50:00,29.83,29.88,29.81,29.88,139000.0,16.6166,16.6444,16.6054,16.6444,139000.0
2007-04-24 10:00:00,29.87,29.87,29.75,29.78,113200.0,16.6388,16.6388,16.572,16.5887,113200.0
2007-04-24 10:10:00,29.78,29.87,29.78,29.85,149200.0,16.5887,16.6388,16.5887,16.6277,149200.0
2007-04-24 10:20:00,29.85,29.85,29.73,29.76,95600.0,16.6277,16.6277,16.5609,16.5776,95600.0
2007-04-24 10:30:00,29.75,29.77,29.74,29.77,143400.0,16.572,16.5831,16.5664,16.5831,143400.0
2007-04-24 10:40:00,29.77,29.77,29.7,29.72,81800.0,16.5831,16.5831,16.5441,16.5553,81800.0
2007-04-24 10:50:00,29.72,29.79,29.72,29.78,105400.0,16.5553,16.5943,16.5553,16.5887,105400.0
2007-04-24 11:00:00,29.79,29.83,29.78,29.83,109200.0,16.5943,16.6166,16.5887,16.6166,109200.0
2007-04-24 11:10:00,29.83,29.84,29.8,29.81,87400.0,16.6166,16.6221,16.5998,16.6054,87400.0
2007-04-24 11:20:00,29.82,29.85,29.81,29.85,83000.0,16.611,16.6277,16.6054,16.6277,83000.0
2007-04-24 11:30:00,29.85,29.86,29.84,29.85,123800.0,16.6277,16.6333,16.6221,16.6277,123800.0
2007-04-24 11:40:00,29.86,29.88,29.85,29.85,90400.0,16.6333,16.6444,16.6277,16.6277,90400.0
2007-04-24 11:50:00,29.86,29.86,29.83,29.83,84400.0,16.6333,16.6333,16.6166,16.6166,84400.0
2007-04-24 12:00:00,29.83,29.83,29.8,29.83,161200.0,16.6166,16.6166,16.5998,16.6166,161200.0
2007-04-24 12:10:00,29.82,29.82,29.78,29.8,111800.0,16.611,16.611,16.5887,16.5998,111800.0
2007-04-24 12:20:00,29.8,29.83,29.79,29.79,142000.0,16.5998,16.6166,16.5943,16.5943,142000.0
2007-04-24 12:30:00,29.79,29.8,29.78,29.8,52200.0,16.5943,16.5998,16.5887,16.5998,52200.0
2007-04-24 12:40:00,29.8,29.84,29.8,29.83,112000.0,16.5998,16.6221,16.5998,16.6166,112000.0
2007-04-24 12:50:00,29.83,29.84,29.82,29.83,38000.0,16.6166,16.6221,16.611,16.6166,38000.0
2007-04-24 13:00:00,29.82,29.85,29.82,29.85,47400.0,16.611,16.6277,16.611,16.6277,47400.0
2007-04-24 13:10:00,29.85,29.85,29.84,29.85,86400.0,16.6277,16.6277,16.6221,16.6277,86400.0
2007-04-24 13:20:00,29.85,29.85,29.84,29.85,54200.0,16.6277,16.6277,16.6221,16.6277,54200.0
2007-04-24 13:30:00,29.85,29.88,29.85,29.86,120600.0,16.6277,16.6444,16.6277,16.6333,120600.0
2007-04-24 13:40:00,29.86,29.88,29.81,29.81,121000.0,16.6333,16.6444,16.6054,16.6054,121000.0
2007-04-24 13:50:00,29.81,29.82,29.79,29.8,73000.0,16.6054,16.611,16.5943,16.5998,73000.0
2007-04-24 14:00:00,29.8,29.83,29.8,29.82,93600.0,16.5998,16.6166,16.5998,16.611,93600.0
2007-04-24 14:10:00,29.83,29.83,29.8,29.8,85800.0,16.6166,16.6166,16.5998,16.5998,85800.0
2007-04-24 14:20:00,29.81,29.82,29.8,29.82,88600.0,16.6054,16.611,16.5998,16.611,88600.0
2007-04-24 14:30:00,29.82,29.82,29.8,29.81,102600.0,16.611,16.611,16.5998,16.6054,102600.0
2007-04-24 14:40:00,29.81,29.81,29.8,29.8,75400.0,16.6054,16.6054,16.5998,16.5998,75400.0
2007-04-24 14:50:00,29.8,29.81,29.79,29.79,52200.0,16.5998,16.6054,16.5943,16.5943,52200.0
2007-04-24 15:00:00,29.8,29.83,29.8,29.82,121400.0,16.5998,16.6166,16.5998,16.611,121400.0
2007-04-24 15:10:00,29.83,29.84,29.82,29.83,99400.0,16.6166,16.6221,16.611,16.6166,99400.0
2007-04-24 15:20:00,29.83,29.83,29.82,29.82,118600.0,16.6166,16.6166,16.611,16.611,118600.0
2007-04-24 15:30:00,29.82,29.83,29.8,29.8,112600.0,16.611,16.6166,16.5998,16.5998,112600.0
2007-04-24 15:40:00,29.8,29.81,29.77,29.78,114200.0,16.5998,16.6054,16.5831,16.5887,114200.0
2007-04-24 15:50:00,29.77,29.79,29.75,29.77,159600.0,16.5831,16.5943,16.572,16.5831,159600.0
2007-04-25 09:30:00,29.89,29.95,29.81,29.89,235400.0,16.65,16.6834,16.6054,16.65,235400.0
2007-04-25 09:40:00,29.88,29.93,29.88,29.93,79200.0,16.6444,16.6723,16.6444,16.6723,79200.0
2007-04-25 09:50:00,29.93,29.95,29.91,29.93,91400.0,16.6723,16.6834,16.6611,16.6723,91400.0
2007-04-25 10:00:00,29.93,29.93,29.89,29.93,89000.0,16.6723,16.6723,16.65,16.6723,89000.0
2007-04-25 10:10:00,29.93,29.93,29.9,29.91,524200.0,16.6723,16.6723,16.6555,16.6611,524200.0
2007-04-25 10:20:00,29.91,29.95,29.9,29.95,59800.0,16.6611,16.6834,16.6555,16.6834,59800.0
2007-04-25 10:30:00,29.94,29.96,29.94,29.96,475400.0,16.6778,16.689,16.6778,16.689,475400.0
2007-04-25 10:40:00,29.96,29.96,29.94,29.95,109200.0,16.689,16.689,16.6778,16.6834,109200.0
2007-04-25 10:50:00,29.95,29.97,29.95,29.95,180000.0,16.6834,16.6945,16.6834,16.6834,180000.0
2007-04-25 11:00:00,29.95,29.95,29.89,29.9,158400.0,16.6834,16.6834,16.65,16.6555,158400.0
2007-04-25 11:10:00,29.89,29.9,29.86,29.89,87600.0,16.65,16.6555,16.6333,16.65,87600.0
2007-04-25 11:20:00,29.88,29.92,29.88,29.92,23200.0,16.6444,16.6667,16.6444,16.6667,23200.0
2007-04-25 11:30:00,29.92,29.95,29.9,29.9,121200.0,16.6667,16.6834,16.6555,16.6555,121200.0
2007-04-25 11:40:00,29.89,29.91,29.89,29.91,29600.0,16.65,16.6611,16.65,16.6611,29600.0
2007-04-25 11:50:00,29.9,29.93,29.89,29.93,57800.0,16.6555,16.6723,16.65,16.6723,57800.0
2007-04-25 12:00:00,29.93,29.94,29.92,29.93,120600.0,16.6723,16.6778,16.6667,16.6723,120600.0
2007-04-25 12:10:00,29.92,29.93,29.92,29.93,31800.0,16.6667,16.6723,16.6667,16.6723,31800.0
2007-04-25 12:20:00,29.93,29.93,29.92,29.92,90400.0,16.6723,16.6723,16.6667,16.6667,90400.0
2007-04-25 12:30:00,29.92,29.93,29.92,29.92,25800.0,16.6667,16.6723,16.6667,16.6667,25800.0
2007-04-25 12:40:00,29.92,29.93,29.91,29.92,191200.0,16.6667,16.6723,16.6611,16.6667,191200.0
2007-04-25 12:50:00,29.91,29.93,29.91,29.93,74800.0,16.6611,16.6723,16.6611,16.6723,74800.0
2007-04-25 13:00:00,29.93,29.93,29.92,29.93,47200.0,16.6723,16.6723,16.6667,16.6723,47200.0
2007-04-25 13:10:00,29.93,29.94,29.92,29.94,49600.0,16.6723,16.6778,16.6667,16.6778,49600.0
2007-04-25 13:20:00,29.94,29.96,29.93,29.95,66000.0,16.6778,16.689,16.6723,16.6834,66000.0
2007-04-25 13:30:00,29.95,29.95,29.95,29.95,29200.0,16.6834,16.6834,16.6834,16.6834,29200.0
2007-04-25 13:40:00,29.95,29.96,29.93,29.93,118200.0,16.6834,16.689,16.6723,16.6723,118200.0
2007-04-25 13:50:00,29.93,29.95,29.93,29.94,59400.0,16.6723,16.6834,16.6723,16.6778,59400.0
2007-04-25 14:00:00,29.94,29.95,29.93,29.95,144600.0,16.6778,16.6834,16.6723,16.6834,144600.0
2007-04-25 14:10:00,29.95,29.95,29.95,29.95,331800.0,16.6834,16.6834,16.6834,16.6834,331800.0
2007-04-25 14:20:00,29.95,29.95,29.93,29.94,89000.0,16.6834,16.6834,16.6723,16.6778,89000.0
2007-04-25 14:30:00,29.94,29.95,29.93,29.95,99400.0,16.6778,16.6834,16.6723,16.6834,99400.0
2007-04-25 14:40:00,29.95,29.95,29.93,29.93,55200.0,16.6834,16.6834,16.6723,16.6723,55200.0
2007-04-25 14:50:00,29.93,29.98,29.93,29.97,221000.0,16.6723,16.7001,16.6723,16.6945,221000.0
2007-04-25 15:00:00,29.97,29.99,29.97,29.99,189200.0,16.6945,16.7057,16.6945,16.7057,189200.0
2007-04-25 15:10:00,29.99,30.0,29.98,30.0,135000.0,16.7057,16.7113,16.7001,16.7113,135000.0
2007-04-25 15:20:00,30.0,30.0,29.99,30.0,189800.0,16.7113,16.7113,16.7057,16.7113,189800.0
2007-04-25 15:30:00,30.0,30.0,29.99,30.0,398800.0,16.7113,16.7113,16.7057,16.7113,398800.0
2007-04-25 15:40:00,30.0,30.0,29.95,29.95,262000.0,16.7113,16.7113,16.6834,16.6834,262000.0
2007-04-25 15:50:00,29.95,29.95,29.93,29.95,356600.0,16.6834,16.6834,16.6723,16.6834,356600.0
2007-04-26 09:30:00,29.86,30.04,29.86,30.03,314000.0,16.6333,16.7335,16.6333,16.728,314000.0
2007-04-26 09:40:00,30.04,30.04,29.87,29.88,90800.0,16.7335,16.7335,16.6388,16.6444,90800.0
2007-04-26 09:50:00,29.89,29.98,29.88,29.95,125800.0,16.65,16.7001,16.6444,16.6834,125800.0
2007-04-26 10:00:00,29.95,30.0,29.93,30.0,141800.0,16.6834,16.7113,16.6723,16.7113,141800.0
2007-04-26 10:10:00,30.0,30.0,29.99,29.99,142200.0,16.7113,16.7113,16.7057,16.7057,142200.0
2007-04-26 10:20:00,29.99,30.0,29.97,29.99,152400.0,16.7057,16.7113,16.6945,16.7057,152400.0
2007-04-26 10:30:00,29.99,30.0,29.99,30.0,93200.0,16.7057,16.7113,16.7057,16.7113,93200.0
2007-04-26 10:40:00,30.0,30.0,29.99,30.0,42200.0,16.7113,16.7113,16.7057,16.7113,42200.0
2007-04-26 10:50:00,30.0,30.0,30.0,30.0,81000.0,16.7113,16.7113,16.7113,16.7113,81000.0
2007-04-26 11:00:00,30.0,30.0,29.93,29.93,196600.0,16.7113,16.7113,16.6723,16.6723,196600.0
2007-04-26 11:10:00,29.93,29.93,29.9,29.93,106400.0,16.6723,16.6723,16.6555,16.6723,106400.0
2007-04-26 11:20:00,29.93,29.97,29.93,29.94,112400.0,16.6723,16.6945,16.6723,16.6778,112400.0
2007-04-26 11:30:00,29.94,29.94,29.9,29.91,244200.0,16.6778,16.6778,16.6555,16.6611,244200.0
2007-04-26 11:40:00,29.91,29.91,29.82,29.87,202000.0,16.6611,16.6611,16.611,16.6388,202000.0
2007-04-26 11:50:00,29.87,29.9,29.86,29.9,80800.0,16.6388,16.6555,16.6333,16.6555,80800.0
2007-04-26 12:00:00,29.9,29.9,29.86,29.9,101600.0,16.6555,16.6555,16.6333,16.6555,101600.0
2007-04-26 12:10:00,29.9,29.92,29.89,29.92,212400.0,16.6555,16.6667,16.65,16.6667,212400.0
2007-04-26 12:20:00,29.92,29.93,29.89,29.9,123000.0,16.6667,16.6723,16.65,16.6555,123000.0
2007-04-26 12:30:00,29.91,29.93,29.89,29.93,73200.0,16.6611,16.6723,16.65,16.6723,73200.0
2007-04-26 12:40:00,29.93,29.93,29.91,29.92,102400.0,16.6723,16.6723,16.6611,16.6667,102400.0
2007-04-26 12:50:00,29.92,29.93,29.91,29.93,70800.0,16.6667,16.6723,16.6611,16.6723,70800.0
2007-04-26 13:00:00,29.93,29.95,29.92,29.92,108600.0,16.6723,16.6834,16.6667,16.6667,108600.0
2007-04-26 13:10:00,29.92,29.92,29.9,29.9,53000.0,16.6667,16.6667,16.6555,16.6555,53000.0
2007-04-26 13:20:00,29.9,29.9,29.85,29.89,81800.0,16.6555,16.6555,16.6277,16.65,81800.0
2007-04-26 13:30:00,29.88,29.91,29.87,29.9,83000.0,16.6444,16.6611,16.6388,16.6555,83000.0
2007-04-26 13:40:00,29.91,29.93,29.9,29.93,91200.0,16.6611,16.6723,16.6555,16.6723,91200.0
2007-04-26 13:50:00,29.93,29.93,29.92,29.92,38400.0,16.6723,16.6723,16.6667,16.6667,38400.0
2007-04-26 14:00:00,29.92,29.93,29.92,29.93,80200.0,16.6667,16.6723,16.6667,16.6723,80200.0
2007-04-26 14:10:00,29.93,29.94,29.91,29.93,66400.0,16.6723,16.6778,16.6611,16.6723,66400.0
2007-04-26 14:20:00,29.93,29.94,29.93,29.93,50800.0,16.6723,16.6778,16.6723,16.6723,50800.0
2007-04-26 14:30:00,29.93,29.95,29.92,29.95,81400.0,16.6723,16.6834,16.6667,16.6834,81400.0
2007-04-26 14:40:00,29.94,29.96,29.94,29.95,67000.0,16.6778,16.689,16.6778,16.6834,67000.0
2007-04-26 14:50:00,29.95,29.96,29.92,29.93,84800.0,16.6834,16.689,16.6667,16.6723,84800.0
2007-04-26 15:00:00,29.93,29.98,29.93,29.98,153200.0,16.6723,16.7001,16.6723,16.7001,153200.0
2007-04-26 15:10:00,29.98,30.0,29.97,30.0,180600.0,16.7001,16.7113,16.6945,16.7113,180600.0
2007-04-26 15:20:00,30.0,30.01,29.99,30.01,314400.0,16.7113,16.7168,16.7057,16.7168,314400.0
2007-04-26 15:30:00,30.01,30.02,30.0,30.0,229600.0,16.7168,16.7224,16.7113,16.7113,229600.0
2007-04-26 15:40:00,30.0,30.04,30.0,30.02,273800.0,16.7113,16.7335,16.7113,16.7224,273800.0
2007-04-26 15:50:00,30.02,30.03,29.96,30.02,433200.0,16.7224,16.728,16.689,16.7224,433200.0
2007-04-27 09:30:00,29.65,29.99,29.65,29.93,98400.0,16.5163,16.7057,16.5163,16.6723,98400.0
2007-04-27 09:40:00,29.93,29.99,29.86,29.89,48600.0,16.6723,16.7057,16.6333,16.65,48600.0
2007-04-27 09:50:00,29.91,30.0,29.91,29.98,81600.0,16.6611,16.7113,16.6611,16.7001,81600.0
2007-04-27 10:00:00,29.99,30.0,29.96,29.98,68200.0,16.7057,16.7113,16.689,16.7001,68200.0
2007-04-27 10:10:00,29.99,30.02,29.98,30.02,64200.0,16.7057,16.7224,16.7001,16.7224,64200.0
2007-04-27 10:20:00,30.01,30.02,29.97,30.0,144800.0,16.7168,16.7224,16.6945,16.7113,144800.0
2007-04-27 10:30:00,29.99,30.0,29.97,29.99,82200.0,16.7057,16.7113,16.6945,16.7057,82200.0
2007-04-27 10:40:00,30.0,30.03,29.99,30.02,88600.0,16.7113,16.728,16.7057,16.7224,88600.0
2007-04-27 10:50:00,30.03,30.05,30.01,30.05,90200.0,16.728,16.7391,16.7168,16.7391,90200.0
2007-04-27 11:00:00,30.05,30.07,30.05,30.07,91400.0,16.7391,16.7502,16.7391,16.7502,91400.0
2007-04-27 11:10:00,30.07,30.11,30.05,30.11,114000.0,16.7502,16.7725,16.7391,16.7725,114000.0
2007-04-27 11:20:00,30.11,30.11,30.09,30.09,83600.0,16.7725,16.7725,16.7614,16.7614,83600.0
2007-04-27 11:30:00,30.09,30.09,30.04,30.05,67600.0,16.7614,16.7614,16.7335,16.7391,67600.0
2007-04-27 11:40:00,30.05,30.06,30.03,30.06,30400.0,16.7391,16.7447,16.728,16.7447,30400.0
2007-04-27 11:50:00,30.05,30.07,30.03,30.07,57800.0,16.7391,16.7502,16.728,16.7502,57800.0
2007-04-27 12:00:00,30.07,30.07,30.05,30.06,22000.0,16.7502,16.7502,16.7391,16.7447,22000.0
2007-04-27 12:10:00,30.06,30.08,30.06,30.07,40200.0,16.7447,16.7558,16.7447,16.7502,40200.0
2007-04-27 12:20:00,30.07,30.08,30.07,30.07,15000.0,16.7502,16.7558,16.7502,16.7502,15000.0
2007-04-27 12:30:00,30.07,30.08,30.07,30.07,22800.0,16.7502,16.7558,16.7502,16.7502,22800.0
2007-04-27 12:40:00,30.07,30.09,30.06,30.07,112800.0,16.7502,16.7614,16.7447,16.7502,112800.0
2007-04-27 12:50:00,30.07,30.07,30.07,30.07,10600.0,16.7502,16.7502,16.7502,16.7502,10600.0
2007-04-27 13:00:00,30.07,30.08,30.07,30.07,43600.0,16.7502,16.7558,16.7502,16.7502,43600.0
2007-04-27 13:10:00,30.07,30.08,30.06,30.07,42000.0,16.7502,16.7558,16.7447,16.7502,42000.0
2007-04-27 13:20:00,30.08,30.09,30.07,30.08,54600.0,16.7558,16.7614,16.7502,16.7558,54600.0
2007-04-27 13:30:00,30.08,30.09,30.08,30.08,78400.0,16.7558,16.7614,16.7558,16.7558,78400.0
2007-04-27 13:40:00,30.09,30.09,30.08,30.09,44800.0,16.7614,16.7614,16.7558,16.7614,44800.0
2007-04-27 13:50:00,30.09,30.1,30.09,30.1,66200.0,16.7614,16.767,16.7614,16.767,66200.0
2007-04-27 14:00:00,30.1,30.11,30.1,30.11,142800.0,16.767,16.7725,16.767,16.7725,142800.0
2007-04-27 14:10:00,30.11,30.11,30.09,30.09,45200.0,16.7725,16.7725,16.7614,16.7614,45200.0
2007-04-27 14:20:00,30.1,30.11,30.08,30.09,162200.0,16.767,16.7725,16.7558,16.7614,162200.0
2007-04-27 14:30:00,30.09,30.11,30.08,30.1,69000.0,16.7614,16.7725,16.7558,16.767,69000.0
2007-04-27 14:40:00,30.11,30.11,30.08,30.09,134400.0,16.7725,16.7725,16.7558,16.7614,134400.0
2007-04-27 14:50:00,30.09,30.1,30.07,30.08,155600.0,16.7614,16.767,16.7502,16.7558,155600.0
2007-04-27 15:00:00,30.08,30.09,30.04,30.06,201400.0,16.7558,16.7614,16.7335,16.7447,201400.0
2007-04-27 15:10:00,30.06,30.08,30.04,30.06,171800.0,16.7447,16.7558,16.7335,16.7447,171800.0
2007-04-27 15:20:00,30.06,30.07,30.04,30.05,179400.0,16.7447,16.7502,16.7335,16.7391,179400.0
2007-04-27 15:30:00,30.05,30.07,30.03,30.04,139600.0,16.7391,16.7502,16.728,16.7335,139600.0
2007-04-27 15:40:00,30.03,30.05,30.03,30.05,283600.0,16.728,16.7391,16.728,16.7391,283600.0
2007-04-27 15:50:00,30.05,30.08,30.04,30.04,293000.0,16.7391,16.7558,16.7335,16.7335,293000.0
2007-04-30 09:30:00,30.13,30.18,30.13,30.17,202200.0,16.7837,16.8115,16.7837,16.806,202200.0
2007-04-30 09:40:00,30.17,30.18,30.16,30.17,91000.0,16.806,16.8115,16.8004,16.806,91000.0
2007-04-30 09:50:00,30.17,30.2,30.14,30.15,132200.0,16.806,16.8227,16.7892,16.7948,132200.0
2007-04-30 10:00:00,30.16,30.17,30.14,30.14,56400.0,16.8004,16.806,16.7892,16.7892,56400.0
2007-04-30 10:10:00,30.14,30.17,30.14,30.16,78400.0,16.7892,16.806,16.7892,16.8004,78400.0
2007-04-30 10:20:00,30.16,30.18,30.16,30.18,83600.0,16.8004,16.8115,16.8004,16.8115,83600.0
2007-04-30 10:30:00,30.18,30.22,30.18,30.22,105800.0,16.8115,16.8338,16.8115,16.8338,105800.0
2007-04-30 10:40:00,30.22,30.22,30.2,30.2,65200.0,16.8338,16.8338,16.8227,16.8227,65200.0
2007-04-30 10:50:00,30.2,30.23,30.19,30.22,120600.0,16.8227,16.8394,16.8171,16.8338,120600.0
2007-04-30 11:00:00,30.22,30.24,30.21,30.23,95400.0,16.8338,16.8449,16.8282,16.8394,95400.0
2007-04-30 11:10:00,30.23,30.24,30.23,30.23,44600.0,16.8394,16.8449,16.8394,16.8394,44600.0
2007-04-30 11:20:00,30.23,30.24,30.22,30.24,66400.0,16.8394,16.8449,16.8338,16.8449,66400.0
2007-04-30 11:30:00,30.24,30.24,30.2,30.2,58000.0,16.8449,16.8449,16.8227,16.8227,58000.0
2007-04-30 11:40:00,30.2,30.22,30.18,30.19,214800.0,16.8227,16.8338,16.8115,16.8171,214800.0
2007-04-30 11:50:00,30.18,30.18,30.17,30.17,60000.0,16.8115,16.8115,16.806,16.806,60000.0
2007-04-30 12:00:00,30.17,30.18,30.16,30.16,69000.0,16.806,16.8115,16.8004,16.8004,69000.0
2007-04-30 12:10:00,30.17,30.17,30.15,30.16,74600.0,16.806,16.806,16.7948,16.8004,74600.0
2007-04-30 12:20:00,30.16,30.18,30.16,30.18,66800.0,16.8004,16.8115,16.8004,16.8115,66800.0
2007-04-30 12:30:00,30.18,30.2,30.18,30.19,98200.0,16.8115,16.8227,16.8115,16.8171,98200.0
2007-04-30 12:40:00,30.18,30.19,30.17,30.18,67000.0,16.8115,16.8171,16.806,16.8115,67000.0
2007-04-30 12:50:00,30.18,30.18,30.16,30.16,104600.0,16.8115,16.8115,16.8004,16.8004,104600.0
2007-04-30 13:00:00,30.16,30.2,30.16,30.18,143400.0,16.8004,16.8227,16.8004,16.8115,143400.0
2007-04-30 13:10:00,30.18,30.21,30.18,30.21,47600.0,16.8115,16.8282,16.8115,16.8282,47600.0
2007-04-30 13:20:00,30.21,30.23,30.21,30.22,186000.0,16.8282,16.8394,16.8282,16.8338,186000.0
2007-04-30 13:30:00,30.22,30.22,30.16,30.16,108800.0,16.8338,16.8338,16.8004,16.8004,108800.0
2007-04-30 13:40:00,30.16,30.16,30.14,30.15,108400.0,16.8004,16.8004,16.7892,16.7948,108400.0
2007-04-30 13:50:00,30.15,30.16,30.13,30.13,89400.0,16.7948,16.8004,16.7837,16.7837,89400.0
2007-04-30 14:00:00,30.13,30.16,30.13,30.16,112800.0,16.7837,16.8004,16.7837,16.8004,112800.0
2007-04-30 14:10:00,30.16,30.16,30.14,30.15,78200.0,16.8004,16.8004,16.7892,16.7948,78200.0
2007-04-30 14:20:00,30.16,30.16,30.09,30.1,148600.0,16.8004,16.8004,16.7614,16.767,148600.0
2007-04-30 14:30:00,30.1,30.1,30.07,30.07,187000.0,16.767,16.767,16.7502,16.7502,187000.0
2007-04-30 14:40:00,30.07,30.08,30.07,30.07,180000.0,16.7502,16.7558,16.7502,16.7502,180000.0
2007-04-30 14:50:00,30.07,30.08,30.06,30.07,126200.0,16.7502,16.7558,16.7447,16.7502,126200.0
2007-04-30 15:00:00,30.07,30.08,30.04,30.05,170600.0,16.7502,16.7558,16.7335,16.7391,170600.0
2007-04-30 15:10:00,30.05,30.05,30.03,30.04,137000.0,16.7391,16.7391,16.728,16.7335,137000.0
2007-04-30 15:20:00,30.04,30.04,30.0,30.0,200200.0,16.7335,16.7335,16.7113,16.7113,200200.0
2007-04-30 15:30:00,30.0,30.0,29.98,29.98,149800.0,16.7113,16.7113,16.7001,16.7001,149800.0
2007-04-30 15:40:00,29.99,30.0,29.95,29.96,405000.0,16.7057,16.7113,16.6834,16.689,405000.0
2007-04-30 15:50:00,29.95,29.97,29.91,29.94,477800.0,16.6834,16.6945,16.6611,16.6778,477800.0
2007-05-01 09:30:00,30.03,30.03,29.9,29.9,111000.0,16.728,16.728,16.6555,16.6555,111000.0
2007-05-01 09:40:00,29.91,29.98,29.84,29.97,79400.0,16.6611,16.7001,16.6221,16.6945,79400.0
2007-05-01 09:50:00,29.98,30.0,29.97,30.0,50800.0,16.7001,16.7113,16.6945,16.7113,50800.0
2007-05-01 10:00:00,30.0,30.05,29.93,29.96,138600.0,16.7113,16.7391,16.6723,16.689,138600.0
2007-05-01 10:10:00,29.97,29.97,29.94,29.96,61000.0,16.6945,16.6945,16.6778,16.689,61000.0
2007-05-01 10:20:00,29.95,29.96,29.91,29.92,138000.0,16.6834,16.689,16.6611,16.6667,138000.0
2007-05-01 10:30:00,29.93,29.93,29.9,29.93,87000.0,16.6723,16.6723,16.6555,16.6723,87000.0
2007-05-01 10:40:00,29.93,29.93,29.9,29.93,79200.0,16.6723,16.6723,16.6555,16.6723,79200.0
2007-05-01 10:50:00,29.93,29.95,29.93,29.95,58000.0,16.6723,16.6834,16.6723,16.6834,58000.0
2007-05-01 11:00:00,29.95,29.95,29.91,29.93,109000.0,16.6834,16.6834,16.6611,16.6723,109000.0
2007-05-01 11:10:00,29.92,29.96,29.91,29.93,121400.0,16.6667,16.689,16.6611,16.6723,121400.0
2007-05-01 11:20:00,29.93,29.95,29.91,29.92,100400.0,16.6723,16.6834,16.6611,16.6667,100400.0
2007-05-01 11:30:00,29.93,29.95,29.92,29.92,183800.0,16.6723,16.6834,16.6667,16.6667,183800.0
2007-05-01 11:40:00,29.92,29.94,29.91,29.92,72800.0,16.6667,16.6778,16.6611,16.6667,72800.0
2007-05-01 11:50:00,29.93,29.95,29.91,29.92,84400.0,16.6723,16.6834,16.6611,16.6667,84400.0
2007-05-01 12:00:00,29.92,29.96,29.92,29.95,91800.0,16.6667,16.689,16.6667,16.6834,91800.0
2007-05-01 12:10:00,29.95,29.97,29.93,29.97,67200.0,16.6834,16.6945,16.6723,16.6945,67200.0
2007-05-01 12:20:00,29.97,29.98,29.95,29.96,63600.0,16.6945,16.7001,16.6834,16.689,63600.0
2007-05-01 12:30:00,29.96,29.98,29.93,29.93,87800.0,16.689,16.7001,16.6723,16.6723,87800.0
2007-05-01 12:40:00,29.94,29.97,29.94,29.97,60400.0,16.6778,16.6945,16.6778,16.6945,60400.0
2007-05-01 12:50:00,29.97,29.98,29.95,29.97,66200.0,16.6945,16.7001,16.6834,16.6945,66200.0
2007-05-01 13:00:00,29.97,29.99,29.95,29.98,55200.0,16.6945,16.7057,16.6834,16.7001,55200.0
2007-05-01 13:10:00,29.98,30.0,29.97,30.0,67400.0,16.7001,16.7113,16.6945,16.7113,67400.0
2007-05-01 13:20:00,30.0,30.0,29.99,29.99,48400.0,16.7113,16.7113,16.7057,16.7057,48400.0
2007-05-01 13:30:00,30.0,30.0,29.98,29.98,66400.0,16.7113,16.7113,16.7001,16.7001,66400.0
2007-05-01 13:40:00,29.98,30.0,29.94,29.97,97400.0,16.7001,16.7113,16.6778,16.6945,97400.0
2007-05-01 13:50:00,29.97,30.02,29.97,30.0,86000.0,16.6945,16.7224,16.6945,16.7113,86000.0
2007-05-01 14:00:00,30.0,30.0,29.98,30.0,131600.0,16.7113,16.7113,16.7001,16.7113,131600.0
2007-05-01 14:10:00,30.0,30.0,29.97,30.0,70800.0,16.7113,16.7113,16.6945,16.7113,70800.0
2007-05-01 14:20:00,30.0,30.0,29.98,29.99,105800.0,16.7113,16.7113,16.7001,16.7057,105800.0
2007-05-01 14:30:00,29.99,30.05,29.99,30.03,75000.0,16.7057,16.7391,16.7057,16.728,75000.0
2007-05-01 14:40:00,30.03,30.04,30.02,30.03,54400.0,16.728,16.7335,16.7224,16.728,54400.0
2007-05-01 14:50:00,30.04,30.04,29.99,30.02,75400.0,16.7335,16.7335,16.7057,16.7224,75400.0
2007-05-01 15:00:00,30.03,30.04,30.02,30.02,78800.0,16.728,16.7335,16.7224,16.7224,78800.0
2007-05-01 15:10:00,30.03,30.04,30.02,30.04,111000.0,16.728,16.7335,16.7224,16.7335,111000.0
2007-05-01 15:20:00,30.04,30.05,30.03,30.03,131600.0,16.7335,16.7391,16.728,16.728,131600.0
2007-05-01 15:30:00,30.03,30.05,30.02,30.04,212600.0,16.728,16.7391,16.7224,16.7335,212600.0
2007-05-01 15:40:00,30.04,30.06,30.04,30.05,246000.0,16.7335,16.7447,16.7335,16.7391,246000.0
2007-05-01 15:50:00,30.05,30.05,29.99,30.05,346200.0,16.7391,16.7391,16.7057,16.7391,346200.0
2007-05-02 09:30:00,30.1,30.1,30.0,30.09,114200.0,16.767,16.767,16.7113,16.7614,114200.0
2007-05-02 09:40:00,30.1,30.1,30.03,30.06,54600.0,16.767,16.767,16.728,16.7447,54600.0
2007-05-02 09:50:00,30.05,30.08,30.04,30.07,39600.0,16.7391,16.7558,16.7335,16.7502,39600.0
2007-05-02 10:00:00,30.08,30.1,30.04,30.07,99000.0,16.7558,16.767,16.7335,16.7502,99000.0
2007-05-02 10:10:00,30.07,30.08,30.06,30.08,76600.0,16.7502,16.7558,16.7447,16.7558,76600.0
2007-05-02 10:20:00,30.08,30.08,30.07,30.07,58200.0,16.7558,16.7558,16.7502,16.7502,58200.0
2007-05-02 10:30:00,30.08,30.09,30.07,30.08,231200.0,16.7558,16.7614,16.7502,16.7558,231200.0
2007-05-02 10:40:00,30.08,30.09,30.07,30.08,127400.0,16.7558,16.7614,16.7502,16.7558,127400.0
2007-05-02 10:50:00,30.07,30.09,30.07,30.08,144800.0,16.7502,16.7614,16.7502,16.7558,144800.0
2007-05-02 11:00:00,30.08,30.08,30.06,30.08,68800.0,16.7558,16.7558,16.7447,16.7558,68800.0
2007-05-02 11:10:00,30.08,30.08,30.07,30.08,93000.0,16.7558,16.7558,16.7502,16.7558,93000.0
2007-05-02 11:20:00,30.08,30.1,30.07,30.09,69800.0,16.7558,16.767,16.7502,16.7614,69800.0
2007-05-02 11:30:00,30.1,30.1,30.07,30.08,148800.0,16.767,16.767,16.7502,16.7558,148800.0
2007-05-02 11:40:00,30.08,30.08,30.06,30.08,91800.0,16.7558,16.7558,16.7447,16.7558,91800.0
2007-05-02 11:50:00,30.08,30.08,30.07,30.08,59200.0,16.7558,16.7558,16.7502,16.7558,59200.0
2007-05-02 12:00:00,30.08,30.08,30.07,30.08,70800.0,16.7558,16.7558,16.7502,16.7558,70800.0
2007-05-02 12:10:00,30.08,30.08,30.07,30.07,136400.0,16.7558,16.7558,16.7502,16.7502,136400.0
2007-05-02 12:20:00,30.07,30.1,30.07,30.1,52600.0,16.7502,16.767,16.7502,16.767,52600.0
2007-05-02 12:30:00,30.1,30.12,30.09,30.12,41800.0,16.767,16.7781,16.7614,16.7781,41800.0
2007-05-02 12:40:00,30.12,30.13,30.11,30.12,32200.0,16.7781,16.7837,16.7725,16.7781,32200.0
2007-05-02 12:50:00,30.12,30.14,30.12,30.12,40200.0,16.7781,16.7892,16.7781,16.7781,40200.0
2007-05-02 13:00:00,30.13,30.15,30.11,30.15,75600.0,16.7837,16.7948,16.7725,16.7948,75600.0
2007-05-02 13:10:00,30.15,30.16,30.1,30.1,152000.0,16.7948,16.8004,16.767,16.767,152000.0
2007-05-02 13:20:00,30.1,30.1,30.08,30.08,116400.0,16.767,16.767,16.7558,16.7558,116400.0
2007-05-02 13:30:00,30.08,30.09,30.06,30.08,109600.0,16.7558,16.7614,16.7447,16.7558,109600.0
2007-05-02 13:40:00,30.08,30.08,30.07,30.08,66200.0,16.7558,16.7558,16.7502,16.7558,66200.0
2007-05-02 13:50:00,30.08,30.08,30.04,30.06,174400.0,16.7558,16.7558,16.7335,16.7447,174400.0
2007-05-02 14:00:00,30.06,30.06,30.04,30.04,120200.0,16.7447,16.7447,16.7335,16.7335,120200.0
2007-05-02 14:10:00,30.04,30.04,30.01,30.02,142000.0,16.7335,16.7335,16.7168,16.7224,142000.0
2007-05-02 14:20:00,30.02,30.04,30.01,30.03,128800.0,16.7224,16.7335,16.7168,16.728,128800.0
2007-05-02 14:30:00,30.04,30.04,30.0,30.01,119600.0,16.7335,16.7335,16.7113,16.7168,119600.0
2007-05-02 14:40:00,30.01,30.02,30.0,30.02,91000.0,16.7168,16.7224,16.7113,16.7224,91000.0
2007-05-02 14:50:00,30.02,30.02,30.0,30.0,118200.0,16.7224,16.7224,16.7113,16.7113,118200.0
2007-05-02 15:00:00,30.0,30.0,29.99,30.0,158200.0,16.7113,16.7113,16.7057,16.7113,158200.0
2007-05-02 15:10:00,30.0,30.0,29.98,29.99,122600.0,16.7113,16.7113,16.7001,16.7057,122600.0
2007-05-02 15:20:00,29.99,29.99,29.96,29.97,216400.0,16.7057,16.7057,16.689,16.6945,216400.0
2007-05-02 15:30:00,29.97,29.99,29.92,29.97,324600.0,16.6945,16.7057,16.6667,16.6945,324600.0
2007-05-02 15:40:00,29.97,29.98,29.95,29.96,241800.0,16.6945,16.7001,16.6834,16.689,241800.0
2007-05-02 15:50:00,29.96,29.97,29.93,29.93,315400.0,16.689,16.6945,16.6723,16.6723,315400.0
2007-05-03 09:30:00,29.94,30.0,29.93,29.98,108000.0,16.6778,16.7113,16.6723,16.7001,108000.0
2007-05-03 09:40:00,29.98,30.0,29.92,29.95,61400.0,16.7001,16.7113,16.6667,16.6834,61400.0
2007-05-03 09:50:00,29.95,30.0,29.92,29.92,39800.0,16.6834,16.7113,16.6667,16.6667,39800.0
2007-05-03 10:00:00,29.93,30.02,29.93,29.99,100800.0,16.6723,16.7224,16.6723,16.7057,100800.0
2007-05-03 10:10:00,29.99,30.0,29.98,29.99,56800.0,16.7057,16.7113,16.7001,16.7057,56800.0
2007-05-03 10:20:00,29.98,29.99,29.97,29.99,94000.0,16.7001,16.7057,16.6945,16.7057,94000.0
2007-05-03 10:30:00,29.99,29.99,29.93,29.93,41200.0,16.7057,16.7057,16.6723,16.6723,41200.0
2007-05-03 10:40:00,29.93,29.97,29.93,29.96,94600.0,16.6723,16.6945,16.6723,16.689,94600.0
2007-05-03 10:50:00,29.96,30.0,29.96,29.97,91400.0,16.689,16.7113,16.689,16.6945,91400.0
2007-05-03 11:00:00,29.97,29.98,29.93,29.95,95800.0,16.6945,16.7001,16.6723,16.6834,95800.0
2007-05-03 11:10:00,29.95,29.96,29.94,29.96,66200.0,16.6834,16.689,16.6778,16.689,66200.0
2007-05-03 11:20:00,29.97,29.99,29.95,29.95,157800.0,16.6945,16.7057,16.6834,16.6834,157800.0
2007-05-03 11:30:00,29.95,29.96,29.93,29.93,32600.0,16.6834,16.689,16.6723,16.6723,32600.0
2007-05-03 11:40:00,29.93,29.96,29.92,29.92,45800.0,16.6723,16.689,16.6667,16.6667,45800.0
2007-05-03 11:50:00,29.92,29.92,29.84,29.87,157600.0,16.6667,16.6667,16.6221,16.6388,157600.0
2007-05-03 12:00:00,29.87,29.88,29.81,29.81,96600.0,16.6388,16.6444,16.6054,16.6054,96600.0
2007-05-03 12:10:00,29.81,29.82,29.79,29.81,78800.0,16.6054,16.611,16.5943,16.6054,78800.0
2007-05-03 12:20:00,29.81,29.82,29.77,29.77,94200.0,16.6054,16.611,16.5831,16.5831,94200.0
2007-05-03 12:30:00,29.77,29.83,29.77,29.83,61400.0,16.5831,16.6166,16.5831,16.6166,61400.0
2007-05-03 12:40:00,29.83,29.83,29.8,29.81,50800.0,16.6166,16.6166,16.5998,16.6054,50800.0
2007-05-03 12:50:00,29.81,29.83,29.8,29.81,72600.0,16.6054,16.6166,16.5998,16.6054,72600.0
2007-05-03 13:00:00,29.81,29.82,29.8,29.82,53400.0,16.6054,16.611,16.5998,16.611,53400.0
2007-05-03 13:10:00,29.82,29.82,29.81,29.82,31400.0,16.611,16.611,16.6054,16.611,31400.0
2007-05-03 13:20:00,29.82,29.82,29.78,29.79,53200.0,16.611,16.611,16.5887,16.5943,53200.0
2007-05-03 13:30:00,29.79,29.82,29.78,29.81,42200.0,16.5943,16.611,16.5887,16.6054,42200.0
2007-05-03 13:40:00,29.82,29.82,29.78,29.8,99200.0,16.611,16.611,16.5887,16.5998,99200.0
2007-05-03 13:50:00,29.8,29.81,29.77,29.8,134800.0,16.5998,16.6054,16.5831,16.5998,134800.0
2007-05-03 14:00:00,29.8,29.81,29.79,29.8,41800.0,16.5998,16.6054,16.5943,16.5998,41800.0
2007-05-03 14:10:00,29.8,29.8,29.78,29.78,96000.0,16.5998,16.5998,16.5887,16.5887,96000.0
2007-05-03 14:20:00,29.78,29.78,29.73,29.75,112000.0,16.5887,16.5887,16.5609,16.572,112000.0
2007-05-03 14:30:00,29.75,29.75,29.73,29.75,127600.0,16.572,16.572,16.5609,16.572,127600.0
2007-05-03 14:40:00,29.75,29.79,29.74,29.79,94200.0,16.572,16.5943,16.5664,16.5943,94200.0
2007-05-03 14:50:00,29.79,29.8,29.79,29.8,76800.0,16.5943,16.5998,16.5943,16.5998,76800.0
2007-05-03 15:00:00,29.8,29.81,29.77,29.81,116000.0,16.5998,16.6054,16.5831,16.6054,116000.0
2007-05-03 15:10:00,29.81,29.81,29.73,29.74,253800.0,16.6054,16.6054,16.5609,16.5664,253800.0
2007-05-03 15:20:00,29.74,29.78,29.74,29.78,112200.0,16.5664,16.5887,16.5664,16.5887,112200.0
2007-05-03 15:30:00,29.78,29.78,29.75,29.76,170000.0,16.5887,16.5887,16.572,16.5776,170000.0
2007-05-03 15:40:00,29.76,29.77,29.73,29.74,251600.0,16.5776,16.5831,16.5609,16.5664,251600.0
2007-05-03 15:50:00,29.75,29.75,29.68,29.72,455000.0,16.572,16.572,16.533,16.5553,455000.0
2007-05-04 09:30:00,29.84,29.88,29.78,29.78,76000.0,16.6221,16.6444,16.5887,16.5887,76000.0
2007-05-04 09:40:00,29.8,29.87,29.77,29.86,38200.0,16.5998,16.6388,16.5831,16.6333,38200.0
2007-05-04 09:50:00,29.86,29.88,29.85,29.86,48600.0,16.6333,16.6444,16.6277,16.6333,48600.0
2007-05-04 10:00:00,29.86,29.86,29.8,29.81,61200.0,16.6333,16.6333,16.5998,16.6054,61200.0
2007-05-04 10:10:00,29.81,29.85,29.8,29.85,80800.0,16.6054,16.6277,16.5998,16.6277,80800.0
2007-05-04 10:20:00,29.85,29.85,29.82,29.82,56200.0,16.6277,16.6277,16.611,16.611,56200.0
2007-05-04 10:30:00,29.82,29.82,29.77,29.78,142400.0,16.611,16.611,16.5831,16.5887,142400.0
2007-05-04 10:40:00,29.78,29.78,29.76,29.77,54600.0,16.5887,16.5887,16.5776,16.5831,54600.0
2007-05-04 10:50:00,29.77,29.78,29.74,29.75,104200.0,16.5831,16.5887,16.5664,16.572,104200.0
2007-05-04 11:00:00,29.75,29.77,29.72,29.74,126000.0,16.572,16.5831,16.5553,16.5664,126000.0
2007-05-04 11:10:00,29.75,29.75,29.72,29.74,57600.0,16.572,16.572,16.5553,16.5664,57600.0
2007-05-04 11:20:00,29.73,29.75,29.73,29.74,73200.0,16.5609,16.572,16.5609,16.5664,73200.0
2007-05-04 11:30:00,29.74,29.74,29.67,29.67,132800.0,16.5664,16.5664,16.5274,16.5274,132800.0
2007-05-04 11:40:00,29.67,29.69,29.65,29.69,94600.0,16.5274,16.5386,16.5163,16.5386,94600.0
2007-05-04 11:50:00,29.68,29.69,29.65,29.65,85800.0,16.533,16.5386,16.5163,16.5163,85800.0
2007-05-04 12:00:00,29.65,29.67,29.64,29.65,112800.0,16.5163,16.5274,16.5107,16.5163,112800.0
2007-05-04 12:10:00,29.65,29.66,29.61,29.63,93400.0,16.5163,16.5219,16.494,16.5051,93400.0
2007-05-04 12:20:00,29.64,29.65,29.61,29.64,98800.0,16.5107,16.5163,16.494,16.5107,98800.0
2007-05-04 12:30:00,29.64,29.7,29.64,29.68,73000.0,16.5107,16.5441,16.5107,16.533,73000.0
2007-05-04 12:40:00,29.7,29.7,29.68,29.7,51400.0,16.5441,16.5441,16.533,16.5441,51400.0
2007-05-04 12:50:00,29.7,29.71,29.68,29.69,64400.0,16.5441,16.5497,16.533,16.5386,64400.0
2007-05-04 13:00:00,29.7,29.7,29.68,29.7,42200.0,16.5441,16.5441,16.533,16.5441,42200.0
2007-05-04 13:10:00,29.7,29.72,29.7,29.71,99200.0,16.5441,16.5553,16.5441,16.5497,99200.0
2007-05-04 13:20:00,29.7,29.72,29.69,29.7,61000.0,16.5441,16.5553,16.5386,16.5441,61000.0
2007-05-04 13:30:00,29.69,29.71,29.68,29.69,93000.0,16.5386,16.5497,16.533,16.5386,93000.0
2007-05-04 13:40:00,29.69,29.72,29.68,29.68,63200.0,16.5386,16.5553,16.533,16.533,63200.0
2007-05-04 13:50:00,29.68,29.71,29.67,29.68,65000.0,16.533,16.5497,16.5274,16.533,65000.0
2007-05-04 14:00:00,29.68,29.7,29.68,29.69,46800.0,16.533,16.5441,16.533,16.5386,46800.0
2007-05-04 14:10:00,29.69,29.74,29.69,29.72,58800.0,16.5386,16.5664,16.5386,16.5553,58800.0
2007-05-04 14:20:00,29.73,29.75,29.72,29.73,58400.0,16.5609,16.572,16.5553,16.5609,58400.0
2007-05-04 14:30:00,29.72,29.74,29.71,29.73,53400.0,16.5553,16.5664,16.5497,16.5609,53400.0
2007-05-04 14:40:00,29.73,29.73,29.71,29.72,71600.0,16.5609,16.5609,16.5497,16.5553,71600.0
2007-05-04 14:50:00,29.72,29.74,29.71,29.72,78000.0,16.5553,16.5664,16.5497,16.5553,78000.0
2007-05-04 15:00:00,29.72,29.73,29.71,29.72,150600.0,16.5553,16.5609,16.5497,16.5553,150600.0
2007-05-04 15:10:00,29.72,29.73,29.69,29.73,101000.0,16.5553,16.5609,16.5386,16.5609,101000.0
2007-05-04 15:20:00,29.72,29.75,29.71,29.72,101000.0,16.5553,16.572,16.5497,16.5553,101000.0
2007-05-04 15:30:00,29.72,29.75,29.71,29.72,120400.0,16.5553,16.572,16.5497,16.5553,120400.0
2007-05-04 15:40:00,29.72,29.74,29.68,29.7,122400.0,16.5553,16.5664,16.533,16.5441,122400.0
2007-05-04 15:50:00,29.71,29.73,29.7,29.72,142600.0,16.5497,16.5609,16.5441,16.5553,142600.0
2007-05-07 09:30:00,29.86,29.89,29.79,29.81,96800.0,16.6333,16.65,16.5943,16.6054,96800.0
2007-05-07 09:40:00,29.81,29.88,29.8,29.84,107800.0,16.6054,16.6444,16.5998,16.6221,107800.0
2007-05-07 09:50:00,29.85,29.86,29.84,29.85,64600.0,16.6277,16.6333,16.6221,16.6277,64600.0
2007-05-07 10:00:00,29.85,29.86,29.84,29.84,70200.0,16.6277,16.6333,16.6221,16.6221,70200.0
2007-05-07 10:10:00,29.84,29.86,29.83,29.86,137600.0,16.6221,16.6333,16.6166,16.6333,137600.0
2007-05-07 10:20:00,29.86,29.87,29.85,29.86,62200.0,16.6333,16.6388,16.6277,16.6333,62200.0
2007-05-07 10:30:00,29.86,29.87,29.85,29.86,42400.0,16.6333,16.6388,16.6277,16.6333,42400.0
2007-05-07 10:40:00,29.86,29.9,29.86,29.9,94000.0,16.6333,16.6555,16.6333,16.6555,94000.0
2007-05-07 10:50:00,29.91,29.93,29.9,29.92,59200.0,16.6611,16.6723,16.6555,16.6667,59200.0
2007-05-07 11:00:00,29.92,29.93,29.9,29.92,112600.0,16.6667,16.6723,16.6555,16.6667,112600.0
2007-05-07 11:10:00,29.92,29.93,29.91,29.92,39800.0,16.6667,16.6723,16.6611,16.6667,39800.0
2007-05-07 11:20:00,29.92,29.92,29.9,29.91,43800.0,16.6667,16.6667,16.6555,16.6611,43800.0
2007-05-07 11:30:00,29.91,29.91,29.9,29.91,31400.0,16.6611,16.6611,16.6555,16.6611,31400.0
2007-05-07 11:40:00,29.91,29.92,29.87,29.88,94600.0,16.6611,16.6667,16.6388,16.6444,94600.0
2007-05-07 11:50:00,29.88,29.89,29.86,29.88,66200.0,16.6444,16.65,16.6333,16.6444,66200.0
2007-05-07 12:00:00,29.89,29.89,29.87,29.88,56400.0,16.65,16.65,16.6388,16.6444,56400.0
2007-05-07 12:10:00,29.88,29.88,29.85,29.85,51600.0,16.6444,16.6444,16.6277,16.6277,51600.0
2007-05-07 12:20:00,29.85,29.86,29.84,29.85,84400.0,16.6277,16.6333,16.6221,16.6277,84400.0
2007-05-07 12:30:00,29.85,29.87,29.85,29.86,29600.0,16.6277,16.6388,16.6277,16.6333,29600.0
2007-05-07 12:40:00,29.86,29.87,29.86,29.87,24800.0,16.6333,16.6388,16.6333,16.6388,24800.0
2007-05-07 12:50:00,29.88,29.88,29.87,29.87,25000.0,16.6444,16.6444,16.6388,16.6388,25000.0
2007-05-07 13:00:00,29.87,29.88,29.87,29.88,25000.0,16.6388,16.6444,16.6388,16.6444,25000.0
2007-05-07 13:10:00,29.88,29.89,29.87,29.89,21600.0,16.6444,16.65,16.6388,16.65,21600.0
2007-05-07 13:20:00,29.88,29.89,29.86,29.86,74000.0,16.6444,16.65,16.6333,16.6333,74000.0
2007-05-07 13:30:00,29.87,29.88,29.86,29.87,38400.0,16.6388,16.6444,16.6333,16.6388,38400.0
2007-05-07 13:40:00,29.86,29.88,29.86,29.88,32400.0,16.6333,16.6444,16.6333,16.6444,32400.0
2007-05-07 13:50:00,29.88,29.88,29.87,29.87,42600.0,16.6444,16.6444,16.6388,16.6388,42600.0
2007-05-07 14:00:00,29.87,29.88,29.86,29.88,38800.0,16.6388,16.6444,16.6333,16.6444,38800.0
2007-05-07 14:10:00,29.87,29.87,29.83,29.85,138600.0,16.6388,16.6388,16.6166,16.6277,138600.0
2007-05-07 14:20:00,29.85,29.85,29.83,29.84,82000.0,16.6277,16.6277,16.6166,16.6221,82000.0
2007-05-07 14:30:00,29.85,29.85,29.83,29.85,46000.0,16.6277,16.6277,16.6166,16.6277,46000.0
2007-05-07 14:40:00,29.85,29.86,29.84,29.85,206800.0,16.6277,16.6333,16.6221,16.6277,206800.0
2007-05-07 14:50:00,29.85,29.87,29.85,29.87,32000.0,16.6277,16.6388,16.6277,16.6388,32000.0
2007-05-07 15:00:00,29.87,29.87,29.85,29.87,76000.0,16.6388,16.6388,16.6277,16.6388,76000.0
2007-05-07 15:10:00,29.87,29.88,29.85,29.86,96800.0,16.6388,16.6444,16.6277,16.6333,96800.0
2007-05-07 15:20:00,29.86,29.89,29.85,29.88,82800.0,16.6333,16.65,16.6277,16.6444,82800.0
2007-05-07 15:30:00,29.87,29.88,29.84,29.86,112600.0,16.6388,16.6444,16.6221,16.6333,112600.0
2007-05-07 15:40:00,29.86,29.86,29.84,29.85,112400.0,16.6333,16.6333,16.6221,16.6277,112400.0
2007-05-07 15:50:00,29.85,29.88,29.84,29.86,221000.0,16.6277,16.6444,16.6221,16.6333,221000.0
2007-05-08 09:30:00,29.68,29.8,29.64,29.8,101200.0,16.533,16.5998,16.5107,16.5998,101200.0
2007-05-08 09:40:00,29.8,29.8,29.7,29.7,58400.0,16.5998,16.5998,16.5441,16.5441,58400.0
2007-05-08 09:50:00,29.7,29.75,29.7,29.75,55600.0,16.5441,16.572,16.5441,16.572,55600.0
2007-05-08 10:00:00,29.75,29.77,29.71,29.74,82600.0,16.572,16.5831,16.5497,16.5664,82600.0
2007-05-08 10:10:00,29.74,29.77,29.74,29.77,37200.0,16.5664,16.5831,16.5664,16.5831,37200.0
2007-05-08 10:20:00,29.77,29.79,29.74,29.79,125600.0,16.5831,16.5943,16.5664,16.5943,125600.0
2007-05-08 10:30:00,29.79,29.86,29.78,29.86,182000.0,16.5943,16.6333,16.5887,16.6333,182000.0
2007-05-08 10:40:00,29.86,29.88,29.82,29.82,87000.0,16.6333,16.6444,16.611,16.611,87000.0
2007-05-08 10:50:00,29.82,29.83,29.78,29.82,80000.0,16.611,16.6166,16.5887,16.611,80000.0
2007-05-08 11:00:00,29.83,29.83,29.8,29.8,56800.0,16.6166,16.6166,16.5998,16.5998,56800.0
2007-05-08 11:10:00,29.8,29.85,29.79,29.85,84600.0,16.5998,16.6277,16.5943,16.6277,84600.0
2007-05-08 11:20:00,29.85,29.86,29.85,29.85,55800.0,16.6277,16.6333,16.6277,16.6277,55800.0
2007-05-08 11:30:00,29.85,29.86,29.85,29.86,33600.0,16.6277,16.6333,16.6277,16.6333,33600.0
2007-05-08 11:40:00,29.86,29.86,29.84,29.84,50400.0,16.6333,16.6333,16.6221,16.6221,50400.0
2007-05-08 11:50:00,29.85,29.85,29.8,29.82,91200.0,16.6277,16.6277,16.5998,16.611,91200.0
2007-05-08 12:00:00,29.82,29.82,29.81,29.82,26200.0,16.611,16.611,16.6054,16.611,26200.0
2007-05-08 12:10:00,29.82,29.83,29.82,29.83,40400.0,16.611,16.6166,16.611,16.6166,40400.0
2007-05-08 12:20:00,29.83,29.83,29.81,29.82,28400.0,16.6166,16.6166,16.6054,16.611,28400.0
2007-05-08 12:30:00,29.81,29.83,29.81,29.83,31600.0,16.6054,16.6166,16.6054,16.6166,31600.0
2007-05-08 12:40:00,29.83,29.84,29.82,29.84,57400.0,16.6166,16.6221,16.611,16.6221,57400.0
2007-05-08 12:50:00,29.85,29.85,29.84,29.85,39800.0,16.6277,16.6277,16.6221,16.6277,39800.0
2007-05-08 13:00:00,29.85,29.86,29.84,29.86,50600.0,16.6277,16.6333,16.6221,16.6333,50600.0
2007-05-08 13:10:00,29.86,29.86,29.85,29.85,47000.0,16.6333,16.6333,16.6277,16.6277,47000.0
2007-05-08 13:20:00,29.85,29.86,29.84,29.86,160600.0,16.6277,16.6333,16.6221,16.6333,160600.0
2007-05-08 13:30:00,29.86,29.86,29.85,29.86,40200.0,16.6333,16.6333,16.6277,16.6333,40200.0
2007-05-08 13:40:00,29.86,29.88,29.86,29.88,55600.0,16.6333,16.6444,16.6333,16.6444,55600.0
2007-05-08 13:50:00,29.88,29.9,29.88,29.9,49200.0,16.6444,16.6555,16.6444,16.6555,49200.0
2007-05-08 14:00:00,29.89,29.91,29.89,29.91,49000.0,16.65,16.6611,16.65,16.6611,49000.0
2007-05-08 14:10:00,29.91,29.92,29.9,29.92,62600.0,16.6611,16.6667,16.6555,16.6667,62600.0
2007-05-08 14:20:00,29.92,29.93,29.92,29.93,74200.0,16.6667,16.6723,16.6667,16.6723,74200.0
2007-05-08 14:30:00,29.93,29.93,29.91,29.92,52000.0,16.6723,16.6723,16.6611,16.6667,52000.0
2007-05-08 14:40:00,29.91,29.92,29.89,29.89,55000.0,16.6611,16.6667,16.65,16.65,55000.0
2007-05-08 14:50:00,29.89,29.9,29.89,29.89,36000.0,16.65,16.6555,16.65,16.65,36000.0
2007-05-08 15:00:00,29.89,29.93,29.89,29.92,92600.0,16.65,16.6723,16.65,16.6667,92600.0
2007-05-08 15:10:00,29.92,29.95,29.92,29.95,111400.0,16.6667,16.6834,16.6667,16.6834,111400.0
2007-05-08 15:20:00,29.95,29.95,29.86,29.89,201600.0,16.6834,16.6834,16.6333,16.65,201600.0
2007-05-08 15:30:00,29.89,29.91,29.89,29.91,75800.0,16.65,16.6611,16.65,16.6611,75800.0
2007-05-08 15:40:00,29.91,29.92,29.89,29.9,90600.0,16.6611,16.6667,16.65,16.6555,90600.0
2007-05-08 15:50:00,29.9,29.9,29.86,29.88,97800.0,16.6555,16.6555,16.6333,16.6444,97800.0
2007-05-09 09:30:00,29.75,29.84,29.71,29.82,82200.0,16.572,16.6221,16.5497,16.611,82200.0
2007-05-09 09:40:00,29.8,29.85,29.79,29.81,24600.0,16.5998,16.6277,16.5943,16.6054,24600.0
2007-05-09 09:50:00,29.82,29.85,29.82,29.85,16200.0,16.611,16.6277,16.611,16.6277,16200.0
2007-05-09 10:00:00,29.85,29.85,29.84,29.84,18600.0,16.6277,16.6277,16.6221,16.6221,18600.0
2007-05-09 10:10:00,29.85,29.88,29.84,29.87,36400.0,16.6277,16.6444,16.6221,16.6388,36400.0
2007-05-09 10:20:00,29.87,29.89,29.86,29.89,32600.0,16.6388,16.65,16.6333,16.65,32600.0
2007-05-09 10:30:00,29.89,29.93,29.89,29.93,105000.0,16.65,16.6723,16.65,16.6723,105000.0
2007-05-09 10:40:00,29.93,29.93,29.93,29.93,23000.0,16.6723,16.6723,16.6723,16.6723,23000.0
2007-05-09 10:50:00,29.93,29.93,29.93,29.93,41000.0,16.6723,16.6723,16.6723,16.6723,41000.0
2007-05-09 11:00:00,29.93,29.95,29.93,29.93,29400.0,16.6723,16.6834,16.6723,16.6723,29400.0
2007-05-09 11:10:00,29.93,29.94,29.93,29.93,17800.0,16.6723,16.6778,16.6723,16.6723,17800.0
2007-05-09 11:20:00,29.93,29.95,29.93,29.95,114600.0,16.6723,16.6834,16.6723,16.6834,114600.0
2007-05-09 11:30:00,29.94,29.96,29.94,29.96,31400.0,16.6778,16.689,16.6778,16.689,31400.0
2007-05-09 11:40:00,29.96,29.98,29.96,29.97,34400.0,16.689,16.7001,16.689,16.6945,34400.0
2007-05-09 11:50:00,29.97,29.98,29.95,29.95,37600.0,16.6945,16.7001,16.6834,16.6834,37600.0
2007-05-09 12:00:00,29.95,29.96,29.95,29.96,31200.0,16.6834,16.689,16.6834,16.689,31200.0
2007-05-09 12:10:00,29.96,29.96,29.95,29.95,17800.0,16.689,16.689,16.6834,16.6834,17800.0
2007-05-09 12:20:00,29.95,29.96,29.95,29.95,14600.0,16.6834,16.689,16.6834,16.6834,14600.0
2007-05-09 12:30:00,29.95,29.96,29.95,29.96,37600.0,16.6834,16.689,16.6834,16.689,37600.0
2007-05-09 12:40:00,29.97,30.0,29.97,29.99,47800.0,16.6945,16.7113,16.6945,16.7057,47800.0
2007-05-09 12:50:00,30.0,30.0,29.99,29.99,17600.0,16.7113,16.7113,16.7057,16.7057,17600.0
2007-05-09 13:00:00,29.99,29.99,29.98,29.99,52600.0,16.7057,16.7057,16.7001,16.7057,52600.0
2007-05-09 13:10:00,30.0,30.0,29.98,29.98,41400.0,16.7113,16.7113,16.7001,16.7001,41400.0
2007-05-09 13:20:00,29.98,30.0,29.98,29.99,25000.0,16.7001,16.7113,16.7001,16.7057,25000.0
2007-05-09 13:30:00,29.99,30.0,29.99,30.0,26800.0,16.7057,16.7113,16.7057,16.7113,26800.0
2007-05-09 13:40:00,29.99,30.0,29.98,29.98,16200.0,16.7057,16.7113,16.7001,16.7001,16200.0
2007-05-09 13:50:00,29.98,29.99,29.98,29.99,24000.0,16.7001,16.7057,16.7001,16.7057,24000.0
2007-05-09 14:00:00,29.99,29.99,29.98,29.99,40400.0,16.7057,16.7057,16.7001,16.7057,40400.0
2007-05-09 14:10:00,29.99,30.0,29.85,29.91,223600.0,16.7057,16.7113,16.6277,16.6611,223600.0
2007-05-09 14:20:00,29.92,29.98,29.87,29.9,156600.0,16.6667,16.7001,16.6388,16.6555,156600.0
2007-05-09 14:30:00,29.89,29.93,29.88,29.92,74000.0,16.65,16.6723,16.6444,16.6667,74000.0
2007-05-09 14:40:00,29.93,30.0,29.93,29.99,116000.0,16.6723,16.7113,16.6723,16.7057,116000.0
2007-05-09 14:50:00,29.98,30.0,29.97,29.97,54400.0,16.7001,16.7113,16.6945,16.6945,54400.0
2007-05-09 15:00:00,29.97,30.0,29.96,29.98,116400.0,16.6945,16.7113,16.689,16.7001,116400.0
2007-05-09 15:10:00,29.98,29.99,29.96,29.98,100000.0,16.7001,16.7057,16.689,16.7001,100000.0
2007-05-09 15:20:00,29.98,29.98,29.94,29.96,87200.0,16.7001,16.7001,16.6778,16.689,87200.0
2007-05-09 15:30:00,29.96,29.96,29.93,29.93,95200.0,16.689,16.689,16.6723,16.6723,95200.0
2007-05-09 15:40:00,29.93,29.93,29.89,29.91,93600.0,16.6723,16.6723,16.65,16.6611,93600.0
2007-05-09 15:50:00,29.91,29.93,29.88,29.91,160000.0,16.6611,16.6723,16.6444,16.6611,160000.0
2007-05-10 09:30:00,29.85,29.87,29.71,29.81,76200.0,16.6277,16.6388,16.5497,16.6054,76200.0
2007-05-10 09:40:00,29.81,29.83,29.8,29.83,94000.0,16.6054,16.6166,16.5998,16.6166,94000.0
2007-05-10 09:50:00,29.83,29.89,29.82,29.89,92400.0,16.6166,16.65,16.611,16.65,92400.0
2007-05-10 10:00:00,29.89,29.9,29.86,29.86,108400.0,16.65,16.6555,16.6333,16.6333,108400.0
2007-05-10 10:10:00,29.86,29.86,29.8,29.83,77000.0,16.6333,16.6333,16.5998,16.6166,77000.0
2007-05-10 10:20:00,29.83,29.84,29.81,29.81,24800.0,16.6166,16.6221,16.6054,16.6054,24800.0
2007-05-10 10:30:00,29.82,29.85,29.81,29.85,61200.0,16.611,16.6277,16.6054,16.6277,61200.0
2007-05-10 10:40:00,29.85,29.89,29.85,29.88,90000.0,16.6277,16.65,16.6277,16.6444,90000.0
2007-05-10 10:50:00,29.88,29.89,29.88,29.89,35800.0,16.6444,16.65,16.6444,16.65,35800.0
2007-05-10 11:00:00,29.89,29.89,29.88,29.89,59000.0,16.65,16.65,16.6444,16.65,59000.0
2007-05-10 11:10:00,29.89,29.9,29.85,29.85,69800.0,16.65,16.6555,16.6277,16.6277,69800.0
2007-05-10 11:20:00,29.86,29.86,29.82,29.82,53200.0,16.6333,16.6333,16.611,16.611,53200.0
2007-05-10 11:30:00,29.82,29.85,29.82,29.83,45600.0,16.611,16.6277,16.611,16.6166,45600.0
2007-05-10 11:40:00,29.83,29.84,29.82,29.84,80000.0,16.6166,16.6221,16.611,16.6221,80000.0
2007-05-10 11:50:00,29.84,29.84,29.82,29.82,64200.0,16.6221,16.6221,16.611,16.611,64200.0
2007-05-10 12:00:00,29.82,29.85,29.82,29.84,84800.0,16.611,16.6277,16.611,16.6221,84800.0
2007-05-10 12:10:00,29.83,29.84,29.82,29.82,70600.0,16.6166,16.6221,16.611,16.611,70600.0
2007-05-10 12:20:00,29.83,29.85,29.82,29.85,46200.0,16.6166,16.6277,16.611,16.6277,46200.0
2007-05-10 12:30:00,29.85,29.85,29.82,29.82,26400.0,16.6277,16.6277,16.611,16.611,26400.0
2007-05-10 12:40:00,29.83,29.84,29.82,29.84,37000.0,16.6166,16.6221,16.611,16.6221,37000.0
2007-05-10 12:50:00,29.84,29.86,29.84,29.86,41600.0,16.6221,16.6333,16.6221,16.6333,41600.0
2007-05-10 13:00:00,29.86,29.88,29.86,29.88,65400.0,16.6333,16.6444,16.6333,16.6444,65400.0
2007-05-10 13:10:00,29.88,29.9,29.86,29.9,113400.0,16.6444,16.6555,16.6333,16.6555,113400.0
2007-05-10 13:20:00,29.9,29.9,29.88,29.88,51600.0,16.6555,16.6555,16.6444,16.6444,51600.0
2007-05-10 13:30:00,29.88,29.89,29.85,29.88,142000.0,16.6444,16.65,16.6277,16.6444,142000.0
2007-05-10 13:40:00,29.88,29.89,29.86,29.88,59800.0,16.6444,16.65,16.6333,16.6444,59800.0
2007-05-10 13:50:00,29.88,29.9,29.88,29.88,53600.0,16.6444,16.6555,16.6444,16.6444,53600.0
2007-05-10 14:00:00,29.88,29.9,29.87,29.88,73200.0,16.6444,16.6555,16.6388,16.6444,73200.0
2007-05-10 14:10:00,29.88,29.89,29.88,29.88,79800.0,16.6444,16.65,16.6444,16.6444,79800.0
2007-05-10 14:20:00,29.89,29.9,29.88,29.88,67600.0,16.65,16.6555,16.6444,16.6444,67600.0
2007-05-10 14:30:00,29.88,29.88,29.85,29.86,85200.0,16.6444,16.6444,16.6277,16.6333,85200.0
2007-05-10 14:40:00,29.86,29.88,29.86,29.88,64200.0,16.6333,16.6444,16.6333,16.6444,64200.0
2007-05-10 14:50:00,29.88,29.92,29.88,29.91,192200.0,16.6444,16.6667,16.6444,16.6611,192200.0
2007-05-10 15:00:00,29.91,29.92,29.87,29.88,107000.0,16.6611,16.6667,16.6388,16.6444,107000.0
2007-05-10 15:10:00,29.88,29.91,29.88,29.89,118200.0,16.6444,16.6611,16.6444,16.65,118200.0
2007-05-10 15:20:00,29.89,29.91,29.88,29.88,89600.0,16.65,16.6611,16.6444,16.6444,89600.0
2007-05-10 15:30:00,29.88,29.89,29.85,29.85,125600.0,16.6444,16.65,16.6277,16.6277,125600.0
2007-05-10 15:40:00,29.84,29.89,29.84,29.89,170600.0,16.6221,16.65,16.6221,16.65,170600.0
2007-05-10 15:50:00,29.89,29.89,29.87,29.88,249800.0,16.65,16.65,16.6388,16.6444,249800.0
2007-05-11 09:30:00,29.77,29.86,29.75,29.85,133800.0,16.5831,16.6333,16.572,16.6277,133800.0
2007-05-11 09:40:00,29.84,29.9,29.83,29.89,53000.0,16.6221,16.6555,16.6166,16.65,53000.0
2007-05-11 09:50:00,29.89,29.89,29.8,29.82,82000.0,16.65,16.65,16.5998,16.611,82000.0
2007-05-11 10:00:00,29.82,29.86,29.82,29.86,127000.0,16.611,16.6333,16.611,16.6333,127000.0
2007-05-11 10:10:00,29.85,29.86,29.82,29.82,83600.0,16.6277,16.6333,16.611,16.611,83600.0
2007-05-11 10:20:00,29.82,29.84,29.8,29.82,105600.0,16.611,16.6221,16.5998,16.611,105600.0
2007-05-11 10:30:00,29.82,29.84,29.81,29.84,51800.0,16.611,16.6221,16.6054,16.6221,51800.0
2007-05-11 10:40:00,29.84,29.84,29.81,29.83,43800.0,16.6221,16.6221,16.6054,16.6166,43800.0
2007-05-11 10:50:00,29.83,29.92,29.83,29.91,76600.0,16.6166,16.6667,16.6166,16.6611,76600.0
2007-05-11 11:00:00,29.92,29.92,29.89,29.89,58000.0,16.6667,16.6667,16.65,16.65,58000.0
2007-05-11 11:10:00,29.89,29.89,29.82,29.86,142000.0,16.65,16.65,16.611,16.6333,142000.0
2007-05-11 11:20:00,29.85,29.86,29.84,29.85,94600.0,16.6277,16.6333,16.6221,16.6277,94600.0
2007-05-11 11:30:00,29.85,29.85,29.8,29.8,59400.0,16.6277,16.6277,16.5998,16.5998,59400.0
2007-05-11 11:40:00,29.8,29.85,29.8,29.84,105800.0,16.5998,16.6277,16.5998,16.6221,105800.0
2007-05-11 11:50:00,29.84,29.85,29.84,29.84,73200.0,16.6221,16.6277,16.6221,16.6221,73200.0
2007-05-11 12:00:00,29.84,29.84,29.82,29.83,96200.0,16.6221,16.6221,16.611,16.6166,96200.0
2007-05-11 12:10:00,29.83,29.85,29.83,29.85,78800.0,16.6166,16.6277,16.6166,16.6277,78800.0
2007-05-11 12:20:00,29.84,29.85,29.83,29.83,79600.0,16.6221,16.6277,16.6166,16.6166,79600.0
2007-05-11 12:30:00,29.84,29.84,29.82,29.83,53400.0,16.6221,16.6221,16.611,16.6166,53400.0
2007-05-11 12:40:00,29.83,29.83,29.81,29.81,94800.0,16.6166,16.6166,16.6054,16.6054,94800.0
2007-05-11 12:50:00,29.81,29.83,29.79,29.83,129400.0,16.6054,16.6166,16.5943,16.6166,129400.0
2007-05-11 13:00:00,29.83,29.84,29.79,29.8,121400.0,16.6166,16.6221,16.5943,16.5998,121400.0
2007-05-11 13:10:00,29.8,29.81,29.78,29.78,74800.0,16.5998,16.6054,16.5887,16.5887,74800.0
2007-05-11 13:20:00,29.79,29.79,29.77,29.78,73000.0,16.5943,16.5943,16.5831,16.5887,73000.0
2007-05-11 13:30:00,29.78,29.8,29.77,29.79,87400.0,16.5887,16.5998,16.5831,16.5943,87400.0
2007-05-11 13:40:00,29.8,29.82,29.79,29.81,104600.0,16.5998,16.611,16.5943,16.6054,104600.0
2007-05-11 13:50:00,29.81,29.81,29.79,29.79,78400.0,16.6054,16.6054,16.5943,16.5943,78400.0
2007-05-11 14:00:00,29.79,29.79,29.76,29.76,61800.0,16.5943,16.5943,16.5776,16.5776,61800.0
2007-05-11 14:10:00,29.77,29.8,29.76,29.79,86000.0,16.5831,16.5998,16.5776,16.5943,86000.0
2007-05-11 14:20:00,29.79,29.8,29.78,29.79,57000.0,16.5943,16.5998,16.5887,16.5943,57000.0
2007-05-11 14:30:00,29.79,29.8,29.78,29.8,47600.0,16.5943,16.5998,16.5887,16.5998,47600.0
2007-05-11 14:40:00,29.8,29.81,29.79,29.8,87600.0,16.5998,16.6054,16.5943,16.5998,87600.0
2007-05-11 14:50:00,29.8,29.81,29.79,29.8,97200.0,16.5998,16.6054,16.5943,16.5998,97200.0
2007-05-11 15:00:00,29.79,29.8,29.78,29.78,35800.0,16.5943,16.5998,16.5887,16.5887,35800.0
2007-05-11 15:10:00,29.79,29.82,29.78,29.82,119200.0,16.5943,16.611,16.5887,16.611,119200.0
2007-05-11 15:20:00,29.82,29.83,29.8,29.82,171200.0,16.611,16.6166,16.5998,16.611,171200.0
2007-05-11 15:30:00,29.82,29.83,29.81,29.81,148600.0,16.611,16.6166,16.6054,16.6054,148600.0
2007-05-11 15:40:00,29.81,29.83,29.8,29.83,234800.0,16.6054,16.6166,16.5998,16.6166,234800.0
2007-05-11 15:50:00,29.83,29.84,29.81,29.82,294200.0,16.6166,16.6221,16.6054,16.611,294200.0
2007-05-14 09:30:00,29.79,29.82,29.75,29.79,59800.0,16.5943,16.611,16.572,16.5943,59800.0
2007-05-14 09:40:00,29.79,29.82,29.77,29.8,60200.0,16.5943,16.611,16.5831,16.5998,60200.0
2007-05-14 09:50:00,29.79,29.85,29.79,29.83,50000.0,16.5943,16.6277,16.5943,16.6166,50000.0
2007-05-14 10:00:00,29.83,29.87,29.82,29.86,109200.0,16.6166,16.6388,16.611,16.6333,109200.0
2007-05-14 10:10:00,29.86,29.89,29.86,29.89,30000.0,16.6333,16.65,16.6333,16.65,30000.0
2007-05-14 10:20:00,29.89,29.97,29.88,29.95,60600.0,16.65,16.6945,16.6444,16.6834,60600.0
2007-05-14 10:30:00,29.95,29.98,29.93,29.93,85400.0,16.6834,16.7001,16.6723,16.6723,85400.0
2007-05-14 10:40:00,29.93,29.95,29.93,29.94,51000.0,16.6723,16.6834,16.6723,16.6778,51000.0
2007-05-14 10:50:00,29.93,29.94,29.93,29.93,44800.0,16.6723,16.6778,16.6723,16.6723,44800.0
2007-05-14 11:00:00,29.93,29.95,29.92,29.94,51800.0,16.6723,16.6834,16.6667,16.6778,51800.0
2007-05-14 11:10:00,29.93,29.98,29.93,29.98,44800.0,16.6723,16.7001,16.6723,16.7001,44800.0
2007-05-14 11:20:00,29.98,30.0,29.97,30.0,91000.0,16.7001,16.7113,16.6945,16.7113,91000.0
2007-05-14 11:30:00,29.99,30.0,29.98,29.99,31000.0,16.7057,16.7113,16.7001,16.7057,31000.0
2007-05-14 11:40:00,29.98,29.99,29.98,29.99,26400.0,16.7001,16.7057,16.7001,16.7057,26400.0
2007-05-14 11:50:00,29.99,30.0,29.99,30.0,37600.0,16.7057,16.7113,16.7057,16.7113,37600.0
2007-05-14 12:00:00,30.0,30.02,30.0,30.02,61400.0,16.7113,16.7224,16.7113,16.7224,61400.0
2007-05-14 12:10:00,30.02,30.06,30.02,30.03,84000.0,16.7224,16.7447,16.7224,16.728,84000.0
2007-05-14 12:20:00,30.03,30.07,30.03,30.07,57400.0,16.728,16.7502,16.728,16.7502,57400.0
2007-05-14 12:30:00,30.06,30.08,30.04,30.06,97400.0,16.7447,16.7558,16.7335,16.7447,97400.0
2007-05-14 12:40:00,30.06,30.08,30.06,30.08,29600.0,16.7447,16.7558,16.7447,16.7558,29600.0
2007-05-14 12:50:00,30.08,30.1,30.08,30.1,50400.0,16.7558,16.767,16.7558,16.767,50400.0
2007-05-14 13:00:00,30.1,30.17,30.1,30.16,121000.0,16.767,16.806,16.767,16.8004,121000.0
2007-05-14 13:10:00,30.16,30.19,30.13,30.14,117200.0,16.8004,16.8171,16.7837,16.7892,117200.0
2007-05-14 13:20:00,30.14,30.14,30.12,30.12,44800.0,16.7892,16.7892,16.7781,16.7781,44800.0
2007-05-14 13:30:00,30.13,30.13,30.09,30.1,37000.0,16.7837,16.7837,16.7614,16.767,37000.0
2007-05-14 13:40:00,30.1,30.1,30.08,30.09,46200.0,16.767,16.767,16.7558,16.7614,46200.0
2007-05-14 13:50:00,30.08,30.08,30.04,30.05,151400.0,16.7558,16.7558,16.7335,16.7391,151400.0
2007-05-14 14:00:00,30.04,30.07,30.03,30.05,125600.0,16.7335,16.7502,16.728,16.7391,125600.0
2007-05-14 14:10:00,30.05,30.05,30.02,30.03,89400.0,16.7391,16.7391,16.7224,16.728,89400.0
2007-05-14 14:20:00,30.03,30.05,30.0,30.01,72200.0,16.728,16.7391,16.7113,16.7168,72200.0
2007-05-14 14:30:00,30.01,30.02,29.98,29.99,80000.0,16.7168,16.7224,16.7001,16.7057,80000.0
2007-05-14 14:40:00,29.99,29.99,29.95,29.98,88000.0,16.7057,16.7057,16.6834,16.7001,88000.0
2007-05-14 14:50:00,29.98,29.98,29.93,29.94,115800.0,16.7001,16.7001,16.6723,16.6778,115800.0
2007-05-14 15:00:00,29.93,29.98,29.93,29.95,94200.0,16.6723,16.7001,16.6723,16.6834,94200.0
2007-05-14 15:10:00,29.95,29.98,29.95,29.96,79400.0,16.6834,16.7001,16.6834,16.689,79400.0
2007-05-14 15:20:00,29.96,29.97,29.91,29.92,169400.0,16.689,16.6945,16.6611,16.6667,169400.0
2007-05-14 15:30:00,29.92,30.0,29.92,30.0,151000.0,16.6667,16.7113,16.6667,16.7113,151000.0
2007-05-14 15:40:00,30.0,30.02,29.98,30.01,176400.0,16.7113,16.7224,16.7001,16.7168,176400.0
2007-05-14 15:50:00,30.02,30.02,29.96,29.97,273400.0,16.7224,16.7224,16.689,16.6945,273400.0
2007-05-15 09:30:00,30.0,30.04,29.95,30.0,132200.0,16.7113,16.7335,16.6834,16.7113,132200.0
2007-05-15 09:40:00,30.0,30.05,29.98,30.0,85000.0,16.7113,16.7391,16.7001,16.7113,85000.0
2007-05-15 09:50:00,30.0,30.04,30.0,30.02,74200.0,16.7113,16.7335,16.7113,16.7224,74200.0
2007-05-15 10:00:00,30.02,30.03,30.0,30.01,155400.0,16.7224,16.728,16.7113,16.7168,155400.0
2007-05-15 10:10:00,30.01,30.09,30.01,30.08,108600.0,16.7168,16.7614,16.7168,16.7558,108600.0
2007-05-15 10:20:00,30.06,30.11,30.05,30.11,60000.0,16.7447,16.7725,16.7391,16.7725,60000.0
2007-05-15 10:30:00,30.11,30.11,30.07,30.1,88800.0,16.7725,16.7725,16.7502,16.767,88800.0
2007-05-15 10:40:00,30.1,30.11,30.1,30.1,39800.0,16.767,16.7725,16.767,16.767,39800.0
2007-05-15 10:50:00,30.11,30.11,30.08,30.08,71800.0,16.7725,16.7725,16.7558,16.7558,71800.0
2007-05-15 11:00:00,30.09,30.13,30.07,30.09,63000.0,16.7614,16.7837,16.7502,16.7614,63000.0
2007-05-15 11:10:00,30.09,30.15,30.09,30.14,37600.0,16.7614,16.7948,16.7614,16.7892,37600.0
2007-05-15 11:20:00,30.14,30.17,30.13,30.16,155200.0,16.7892,16.806,16.7837,16.8004,155200.0
2007-05-15 11:30:00,30.16,30.22,30.16,30.22,50600.0,16.8004,16.8338,16.8004,16.8338,50600.0
2007-05-15 11:40:00,30.22,30.25,30.22,30.24,58200.0,16.8338,16.8505,16.8338,16.8449,58200.0
2007-05-15 11:50:00,30.25,30.25,30.23,30.24,60400.0,16.8505,16.8505,16.8394,16.8449,60400.0
2007-05-15 12:00:00,30.24,30.25,30.22,30.23,48200.0,16.8449,16.8505,16.8338,16.8394,48200.0
2007-05-15 12:10:00,30.24,30.26,30.22,30.22,99800.0,16.8449,16.8561,16.8338,16.8338,99800.0
2007-05-15 12:20:00,30.22,30.22,30.2,30.21,35800.0,16.8338,16.8338,16.8227,16.8282,35800.0
2007-05-15 12:30:00,30.21,30.25,30.21,30.25,68400.0,16.8282,16.8505,16.8282,16.8505,68400.0
2007-05-15 12:40:00,30.25,30.25,30.19,30.19,80000.0,16.8505,16.8505,16.8171,16.8171,80000.0
2007-05-15 12:50:00,30.2,30.22,30.19,30.21,36200.0,16.8227,16.8338,16.8171,16.8282,36200.0
2007-05-15 13:00:00,30.21,30.22,30.2,30.22,54400.0,16.8282,16.8338,16.8227,16.8338,54400.0
2007-05-15 13:10:00,30.22,30.25,30.22,30.25,61600.0,16.8338,16.8505,16.8338,16.8505,61600.0
2007-05-15 13:20:00,30.25,30.27,30.24,30.25,45200.0,16.8505,16.8617,16.8449,16.8505,45200.0
2007-05-15 13:30:00,30.25,30.3,30.25,30.29,54800.0,16.8505,16.8784,16.8505,16.8728,54800.0
2007-05-15 13:40:00,30.29,30.29,30.23,30.23,61200.0,16.8728,16.8728,16.8394,16.8394,61200.0
2007-05-15 13:50:00,30.24,30.3,30.23,30.27,71200.0,16.8449,16.8784,16.8394,16.8617,71200.0
2007-05-15 14:00:00,30.27,30.29,30.24,30.29,48600.0,16.8617,16.8728,16.8449,16.8728,48600.0
2007-05-15 14:10:00,30.3,30.3,30.23,30.24,47400.0,16.8784,16.8784,16.8394,16.8449,47400.0
2007-05-15 14:20:00,30.24,30.25,30.22,30.22,50000.0,16.8449,16.8505,16.8338,16.8338,50000.0
2007-05-15 14:30:00,30.22,30.25,30.22,30.24,111600.0,16.8338,16.8505,16.8338,16.8449,111600.0
2007-05-15 14:40:00,30.24,30.25,30.17,30.18,164800.0,16.8449,16.8505,16.806,16.8115,164800.0
2007-05-15 14:50:00,30.18,30.21,30.16,30.18,89400.0,16.8115,16.8282,16.8004,16.8115,89400.0
2007-05-15 15:00:00,30.18,30.22,30.18,30.22,82400.0,16.8115,16.8338,16.8115,16.8338,82400.0
2007-05-15 15:10:00,30.21,30.24,30.2,30.21,101600.0,16.8282,16.8449,16.8227,16.8282,101600.0
2007-05-15 15:20:00,30.22,30.23,30.18,30.22,78000.0,16.8338,16.8394,16.8115,16.8338,78000.0
2007-05-15 15:30:00,30.22,30.25,30.22,30.25,135400.0,16.8338,16.8505,16.8338,16.8505,135400.0
2007-05-15 15:40:00,30.25,30.26,30.18,30.21,187200.0,16.8505,16.8561,16.8115,16.8282,187200.0
2007-05-15 15:50:00,30.21,30.21,30.16,30.19,244200.0,16.8282,16.8282,16.8004,16.8171,244200.0
2007-05-16 09:30:00,30.35,30.35,30.2,30.28,177600.0,16.9062,16.9062,16.8227,16.8672,177600.0
2007-05-16 09:40:00,30.31,30.31,30.27,30.31,66200.0,16.8839,16.8839,16.8617,16.8839,66200.0
2007-05-16 09:50:00,30.3,30.34,30.29,30.32,88400.0,16.8784,16.9006,16.8728,16.8895,88400.0
2007-05-16 10:00:00,30.32,30.32,30.3,30.31,90000.0,16.8895,16.8895,16.8784,16.8839,90000.0
2007-05-16 10:10:00,30.31,30.32,30.25,30.29,169800.0,16.8839,16.8895,16.8505,16.8728,169800.0
2007-05-16 10:20:00,30.29,30.29,30.24,30.25,103200.0,16.8728,16.8728,16.8449,16.8505,103200.0
2007-05-16 10:30:00,30.25,30.25,30.21,30.22,107400.0,16.8505,16.8505,16.8282,16.8338,107400.0
2007-05-16 10:40:00,30.22,30.24,30.22,30.23,61600.0,16.8338,16.8449,16.8338,16.8394,61600.0
2007-05-16 10:50:00,30.23,30.23,30.19,30.19,109800.0,16.8394,16.8394,16.8171,16.8171,109800.0
2007-05-16 11:00:00,30.2,30.2,30.15,30.16,112600.0,16.8227,16.8227,16.7948,16.8004,112600.0
2007-05-16 11:10:00,30.16,30.18,30.13,30.18,90000.0,16.8004,16.8115,16.7837,16.8115,90000.0
2007-05-16 11:20:00,30.18,30.21,30.18,30.21,49200.0,16.8115,16.8282,16.8115,16.8282,49200.0
2007-05-16 11:30:00,30.21,30.23,30.19,30.23,78800.0,16.8282,16.8394,16.8171,16.8394,78800.0
2007-05-16 11:40:00,30.22,30.25,30.22,30.24,51400.0,16.8338,16.8505,16.8338,16.8449,51400.0
2007-05-16 11:50:00,30.24,30.25,30.22,30.25,66000.0,16.8449,16.8505,16.8338,16.8505,66000.0
2007-05-16 12:00:00,30.25,30.26,30.22,30.23,60600.0,16.8505,16.8561,16.8338,16.8394,60600.0
2007-05-16 12:10:00,30.23,30.25,30.23,30.25,40600.0,16.8394,16.8505,16.8394,16.8505,40600.0
2007-05-16 12:20:00,30.25,30.25,30.2,30.2,55400.0,16.8505,16.8505,16.8227,16.8227,55400.0
2007-05-16 12:30:00,30.21,30.21,30.19,30.2,43800.0,16.8282,16.8282,16.8171,16.8227,43800.0
2007-05-16 12:40:00,30.2,30.21,30.18,30.2,53200.0,16.8227,16.8282,16.8115,16.8227,53200.0
2007-05-16 12:50:00,30.2,30.24,30.2,30.24,46200.0,16.8227,16.8449,16.8227,16.8449,46200.0
2007-05-16 13:00:00,30.24,30.25,30.21,30.22,65800.0,16.8449,16.8505,16.8282,16.8338,65800.0
2007-05-16 13:10:00,30.22,30.25,30.22,30.24,48000.0,16.8338,16.8505,16.8338,16.8449,48000.0
2007-05-16 13:20:00,30.24,30.32,30.24,30.31,102400.0,16.8449,16.8895,16.8449,16.8839,102400.0
2007-05-16 13:30:00,30.31,30.33,30.3,30.3,41800.0,16.8839,16.8951,16.8784,16.8784,41800.0
2007-05-16 13:40:00,30.3,30.33,30.29,30.33,37600.0,16.8784,16.8951,16.8728,16.8951,37600.0
2007-05-16 13:50:00,30.33,30.35,30.33,30.34,38400.0,16.8951,16.9062,16.8951,16.9006,38400.0
2007-05-16 14:00:00,30.34,30.35,30.33,30.35,27400.0,16.9006,16.9062,16.8951,16.9062,27400.0
2007-05-16 14:10:00,30.35,30.35,30.34,30.35,41800.0,16.9062,16.9062,16.9006,16.9062,41800.0
2007-05-16 14:20:00,30.35,30.35,30.31,30.32,38800.0,16.9062,16.9062,16.8839,16.8895,38800.0
2007-05-16 14:30:00,30.32,30.34,30.3,30.3,46400.0,16.8895,16.9006,16.8784,16.8784,46400.0
2007-05-16 14:40:00,30.3,30.32,30.29,30.31,54200.0,16.8784,16.8895,16.8728,16.8839,54200.0
2007-05-16 14:50:00,30.3,30.31,30.29,30.31,46400.0,16.8784,16.8839,16.8728,16.8839,46400.0
2007-05-16 15:00:00,30.31,30.31,30.29,30.3,34000.0,16.8839,16.8839,16.8728,16.8784,34000.0
2007-05-16 15:10:00,30.3,30.32,30.3,30.3,94800.0,16.8784,16.8895,16.8784,16.8784,94800.0
2007-05-16 15:20:00,30.3,30.33,30.29,30.3,52000.0,16.8784,16.8951,16.8728,16.8784,52000.0
2007-05-16 15:30:00,30.3,30.35,30.3,30.35,118000.0,16.8784,16.9062,16.8784,16.9062,118000.0
2007-05-16 15:40:00,30.35,30.35,30.32,30.34,157200.0,16.9062,16.9062,16.8895,16.9006,157200.0
2007-05-16 15:50:00,30.35,30.37,30.34,30.35,100800.0,16.9062,16.9174,16.9006,16.9062,100800.0
2007-05-17 09:30:00,30.25,30.32,30.23,30.25,94200.0,16.8505,16.8895,16.8394,16.8505,94200.0
2007-05-17 09:40:00,30.25,30.26,30.21,30.24,163600.0,16.8505,16.8561,16.8282,16.8449,163600.0
2007-05-17 09:50:00,30.24,30.25,30.21,30.24,64200.0,16.8449,16.8505,16.8282,16.8449,64200.0
2007-05-17 10:00:00,30.24,30.25,30.2,30.22,293000.0,16.8449,16.8505,16.8227,16.8338,293000.0
2007-05-17 10:10:00,30.23,30.24,30.2,30.21,80200.0,16.8394,16.8449,16.8227,16.8282,80200.0
2007-05-17 10:20:00,30.21,30.23,30.21,30.22,76600.0,16.8282,16.8394,16.8282,16.8338,76600.0
2007-05-17 10:30:00,30.22,30.23,30.2,30.21,93200.0,16.8338,16.8394,16.8227,16.8282,93200.0
2007-05-17 10:40:00,30.21,30.23,30.2,30.21,81800.0,16.8282,16.8394,16.8227,16.8282,81800.0
2007-05-17 10:50:00,30.21,30.21,30.2,30.2,54400.0,16.8282,16.8282,16.8227,16.8227,54400.0
2007-05-17 11:00:00,30.2,30.21,30.18,30.18,98000.0,16.8227,16.8282,16.8115,16.8115,98000.0
2007-05-17 11:10:00,30.19,30.19,30.18,30.18,65400.0,16.8171,16.8171,16.8115,16.8115,65400.0
2007-05-17 11:20:00,30.18,30.18,30.17,30.17,47800.0,16.8115,16.8115,16.806,16.806,47800.0
2007-05-17 11:30:00,30.17,30.18,30.17,30.18,54000.0,16.806,16.8115,16.806,16.8115,54000.0
2007-05-17 11:40:00,30.18,30.2,30.18,30.2,90800.0,16.8115,16.8227,16.8115,16.8227,90800.0
2007-05-17 11:50:00,30.2,30.2,30.18,30.19,112200.0,16.8227,16.8227,16.8115,16.8171,112200.0
2007-05-17 12:00:00,30.19,30.21,30.18,30.21,228000.0,16.8171,16.8282,16.8115,16.8282,228000.0
2007-05-17 12:10:00,30.21,30.21,30.2,30.2,108400.0,16.8282,16.8282,16.8227,16.8227,108400.0
2007-05-17 12:20:00,30.2,30.2,30.18,30.2,69400.0,16.8227,16.8227,16.8115,16.8227,69400.0
2007-05-17 12:30:00,30.2,30.21,30.19,30.2,67600.0,16.8227,16.8282,16.8171,16.8227,67600.0
2007-05-17 12:40:00,30.2,30.22,30.2,30.22,54800.0,16.8227,16.8338,16.8227,16.8338,54800.0
2007-05-17 12:50:00,30.22,30.23,30.22,30.23,55200.0,16.8338,16.8394,16.8338,16.8394,55200.0
2007-05-17 13:00:00,30.22,30.23,30.2,30.21,64600.0,16.8338,16.8394,16.8227,16.8282,64600.0
2007-05-17 13:10:00,30.21,30.22,30.2,30.22,67600.0,16.8282,16.8338,16.8227,16.8338,67600.0
2007-05-17 13:20:00,30.22,30.22,30.21,30.22,40800.0,16.8338,16.8338,16.8282,16.8338,40800.0
2007-05-17 13:30:00,30.21,30.22,30.2,30.2,83800.0,16.8282,16.8338,16.8227,16.8227,83800.0
2007-05-17 13:40:00,30.19,30.21,30.19,30.2,46200.0,16.8171,16.8282,16.8171,16.8227,46200.0
2007-05-17 13:50:00,30.2,30.22,30.2,30.22,42000.0,16.8227,16.8338,16.8227,16.8338,42000.0
2007-05-17 14:00:00,30.22,30.25,30.22,30.24,78400.0,16.8338,16.8505,16.8338,16.8449,78400.0
2007-05-17 14:10:00,30.23,30.24,30.21,30.22,49000.0,16.8394,16.8449,16.8282,16.8338,49000.0
2007-05-17 14:20:00,30.22,30.22,30.21,30.22,60600.0,16.8338,16.8338,16.8282,16.8338,60600.0
2007-05-17 14:30:00,30.21,30.22,30.21,30.22,77800.0,16.8282,16.8338,16.8282,16.8338,77800.0
2007-05-17 14:40:00,30.21,30.22,30.2,30.21,91800.0,16.8282,16.8338,16.8227,16.8282,91800.0
2007-05-17 14:50:00,30.21,30.23,30.21,30.23,46000.0,16.8282,16.8394,16.8282,16.8394,46000.0
2007-05-17 15:00:00,30.23,30.23,30.17,30.18,142400.0,16.8394,16.8394,16.806,16.8115,142400.0
2007-05-17 15:10:00,30.18,30.2,30.18,30.19,49600.0,16.8115,16.8227,16.8115,16.8171,49600.0
2007-05-17 15:20:00,30.19,30.2,30.16,30.16,65400.0,16.8171,16.8227,16.8004,16.8004,65400.0
2007-05-17 15:30:00,30.16,30.18,30.15,30.18,111200.0,16.8004,16.8115,16.7948,16.8115,111200.0
2007-05-17 15:40:00,30.17,30.18,30.17,30.18,78800.0,16.806,16.8115,16.806,16.8115,78800.0
2007-05-17 15:50:00,30.18,30.18,30.14,30.14,142800.0,16.8115,16.8115,16.7892,16.7892,142800.0
2007-05-18 09:30:00,30.25,30.3,30.23,30.25,489000.0,16.8505,16.8784,16.8394,16.8505,489000.0
2007-05-18 09:40:00,30.25,30.3,30.25,30.29,44600.0,16.8505,16.8784,16.8505,16.8728,44600.0
2007-05-18 09:50:00,30.29,30.34,30.28,30.33,61000.0,16.8728,16.9006,16.8672,16.8951,61000.0
2007-05-18 10:00:00,30.33,30.36,30.31,30.32,81800.0,16.8951,16.9118,16.8839,16.8895,81800.0
2007-05-18 10:10:00,30.32,30.36,30.31,30.35,53600.0,16.8895,16.9118,16.8839,16.9062,53600.0
2007-05-18 10:20:00,30.35,30.38,30.34,30.36,66800.0,16.9062,16.9229,16.9006,16.9118,66800.0
2007-05-18 10:30:00,30.37,30.37,30.27,30.27,79600.0,16.9174,16.9174,16.8617,16.8617,79600.0
2007-05-18 10:40:00,30.26,30.27,30.24,30.25,66800.0,16.8561,16.8617,16.8449,16.8505,66800.0
2007-05-18 10:50:00,30.25,30.29,30.25,30.28,35600.0,16.8505,16.8728,16.8505,16.8672,35600.0
2007-05-18 11:00:00,30.28,30.28,30.25,30.27,44000.0,16.8672,16.8672,16.8505,16.8617,44000.0
2007-05-18 11:10:00,30.27,30.29,30.26,30.28,47800.0,16.8617,16.8728,16.8561,16.8672,47800.0
2007-05-18 11:20:00,30.29,30.35,30.28,30.35,47000.0,16.8728,16.9062,16.8672,16.9062,47000.0
2007-05-18 11:30:00,30.35,30.35,30.33,30.35,53800.0,16.9062,16.9062,16.8951,16.9062,53800.0
2007-05-18 11:40:00,30.35,30.35,30.33,30.35,27200.0,16.9062,16.9062,16.8951,16.9062,27200.0
2007-05-18 11:50:00,30.36,30.39,30.35,30.39,47800.0,16.9118,16.9285,16.9062,16.9285,47800.0
2007-05-18 12:00:00,30.39,30.4,30.39,30.39,38200.0,16.9285,16.9341,16.9285,16.9285,38200.0
2007-05-18 12:10:00,30.39,30.4,30.38,30.4,36800.0,16.9285,16.9341,16.9229,16.9341,36800.0
2007-05-18 12:20:00,30.39,30.42,30.39,30.41,93000.0,16.9285,16.9452,16.9285,16.9396,93000.0
2007-05-18 12:30:00,30.41,30.42,30.41,30.42,27600.0,16.9396,16.9452,16.9396,16.9452,27600.0
2007-05-18 12:40:00,30.42,30.45,30.42,30.43,51000.0,16.9452,16.9619,16.9452,16.9508,51000.0
2007-05-18 12:50:00,30.43,30.44,30.42,30.43,22600.0,16.9508,16.9564,16.9452,16.9508,22600.0
2007-05-18 13:00:00,30.44,30.46,30.43,30.46,32000.0,16.9564,16.9675,16.9508,16.9675,32000.0
2007-05-18 13:10:00,30.46,30.47,30.45,30.46,34200.0,16.9675,16.9731,16.9619,16.9675,34200.0
2007-05-18 13:20:00,30.46,30.47,30.46,30.47,16800.0,16.9675,16.9731,16.9675,16.9731,16800.0
2007-05-18 13:30:00,30.47,30.49,30.47,30.49,79400.0,16.9731,16.9842,16.9731,16.9842,79400.0
2007-05-18 13:40:00,30.49,30.5,30.48,30.48,77000.0,16.9842,16.9898,16.9786,16.9786,77000.0
2007-05-18 13:50:00,30.48,30.49,30.46,30.46,81200.0,16.9786,16.9842,16.9675,16.9675,81200.0
2007-05-18 14:00:00,30.45,30.46,30.43,30.45,32200.0,16.9619,16.9675,16.9508,16.9619,32200.0
2007-05-18 14:10:00,30.44,30.46,30.43,30.45,58200.0,16.9564,16.9675,16.9508,16.9619,58200.0
2007-05-18 14:20:00,30.45,30.46,30.41,30.43,87800.0,16.9619,16.9675,16.9396,16.9508,87800.0
2007-05-18 14:30:00,30.42,30.42,30.39,30.4,60200.0,16.9452,16.9452,16.9285,16.9341,60200.0
2007-05-18 14:40:00,30.4,30.4,30.38,30.4,47200.0,16.9341,16.9341,16.9229,16.9341,47200.0
2007-05-18 14:50:00,30.4,30.42,30.4,30.42,45800.0,16.9341,16.9452,16.9341,16.9452,45800.0
2007-05-18 15:00:00,30.42,30.45,30.42,30.43,69600.0,16.9452,16.9619,16.9452,16.9508,69600.0
2007-05-18 15:10:00,30.43,30.46,30.43,30.46,70200.0,16.9508,16.9675,16.9508,16.9675,70200.0
2007-05-18 15:20:00,30.45,30.47,30.44,30.47,77600.0,16.9619,16.9731,16.9564,16.9731,77600.0
2007-05-18 15:30:00,30.47,30.5,30.46,30.48,88000.0,16.9731,16.9898,16.9675,16.9786,88000.0
2007-05-18 15:40:00,30.48,30.49,30.46,30.46,124200.0,16.9786,16.9842,16.9675,16.9675,124200.0
2007-05-18 15:50:00,30.47,30.47,30.42,30.44,127000.0,16.9731,16.9731,16.9452,16.9564,127000.0
2007-05-21 09:30:00,30.39,30.43,30.38,30.41,69800.0,16.9285,16.9508,16.9229,16.9396,69800.0
2007-05-21 09:40:00,30.4,30.41,30.34,30.36,59000.0,16.9341,16.9396,16.9006,16.9118,59000.0
2007-05-21 09:50:00,30.36,30.39,30.3,30.31,44800.0,16.9118,16.9285,16.8784,16.8839,44800.0
2007-05-21 10:00:00,30.32,30.33,30.3,30.33,51600.0,16.8895,16.8951,16.8784,16.8951,51600.0
2007-05-21 10:10:00,30.33,30.34,30.32,30.34,36000.0,16.8951,16.9006,16.8895,16.9006,36000.0
2007-05-21 10:20:00,30.34,30.36,30.32,30.36,29000.0,16.9006,16.9118,16.8895,16.9118,29000.0
2007-05-21 10:30:00,30.36,30.4,30.36,30.39,42200.0,16.9118,16.9341,16.9118,16.9285,42200.0
2007-05-21 10:40:00,30.39,30.4,30.38,30.39,28000.0,16.9285,16.9341,16.9229,16.9285,28000.0
2007-05-21 10:50:00,30.39,30.43,30.38,30.41,45600.0,16.9285,16.9508,16.9229,16.9396,45600.0
2007-05-21 11:00:00,30.41,30.43,30.41,30.42,28200.0,16.9396,16.9508,16.9396,16.9452,28200.0
2007-05-21 11:10:00,30.42,30.43,30.41,30.41,21800.0,16.9452,16.9508,16.9396,16.9396,21800.0
2007-05-21 11:20:00,30.41,30.42,30.39,30.4,40800.0,16.9396,16.9452,16.9285,16.9341,40800.0
2007-05-21 11:30:00,30.39,30.4,30.38,30.39,14600.0,16.9285,16.9341,16.9229,16.9285,14600.0
2007-05-21 11:40:00,30.38,30.41,30.38,30.41,30000.0,16.9229,16.9396,16.9229,16.9396,30000.0
2007-05-21 11:50:00,30.41,30.42,30.4,30.41,25600.0,16.9396,16.9452,16.9341,16.9396,25600.0
2007-05-21 12:00:00,30.41,30.46,30.41,30.45,36400.0,16.9396,16.9675,16.9396,16.9619,36400.0
2007-05-21 12:10:00,30.45,30.47,30.45,30.46,36400.0,16.9619,16.9731,16.9619,16.9675,36400.0
2007-05-21 12:20:00,30.46,30.47,30.46,30.47,8400.0,16.9675,16.9731,16.9675,16.9731,8400.0
2007-05-21 12:30:00,30.47,30.47,30.44,30.44,37200.0,16.9731,16.9731,16.9564,16.9564,37200.0
2007-05-21 12:40:00,30.43,30.45,30.41,30.45,48800.0,16.9508,16.9619,16.9396,16.9619,48800.0
2007-05-21 12:50:00,30.44,30.45,30.42,30.42,33600.0,16.9564,16.9619,16.9452,16.9452,33600.0
2007-05-21 13:00:00,30.42,30.43,30.42,30.42,15600.0,16.9452,16.9508,16.9452,16.9452,15600.0
2007-05-21 13:10:00,30.42,30.42,30.4,30.42,33200.0,16.9452,16.9452,16.9341,16.9452,33200.0
2007-05-21 13:20:00,30.41,30.43,30.41,30.43,38000.0,16.9396,16.9508,16.9396,16.9508,38000.0
2007-05-21 13:30:00,30.43,30.43,30.42,30.43,30400.0,16.9508,16.9508,16.9452,16.9508,30400.0
2007-05-21 13:40:00,30.43,30.43,30.42,30.43,29600.0,16.9508,16.9508,16.9452,16.9508,29600.0
2007-05-21 13:50:00,30.43,30.44,30.43,30.43,27000.0,16.9508,16.9564,16.9508,16.9508,27000.0
2007-05-21 14:00:00,30.43,30.45,30.43,30.45,21600.0,16.9508,16.9619,16.9508,16.9619,21600.0
2007-05-21 14:10:00,30.45,30.46,30.44,30.46,37600.0,16.9619,16.9675,16.9564,16.9675,37600.0
2007-05-21 14:20:00,30.45,30.47,30.45,30.47,24000.0,16.9619,16.9731,16.9619,16.9731,24000.0
2007-05-21 14:30:00,30.47,30.47,30.46,30.46,21200.0,16.9731,16.9731,16.9675,16.9675,21200.0
2007-05-21 14:40:00,30.47,30.47,30.43,30.44,41400.0,16.9731,16.9731,16.9508,16.9564,41400.0
2007-05-21 14:50:00,30.44,30.44,30.41,30.41,58400.0,16.9564,16.9564,16.9396,16.9396,58400.0
2007-05-21 15:00:00,30.41,30.49,30.38,30.49,181600.0,16.9396,16.9842,16.9229,16.9842,181600.0
2007-05-21 15:10:00,30.4,30.42,30.4,30.42,119000.0,16.9341,16.9452,16.9341,16.9452,119000.0
2007-05-21 15:20:00,30.42,30.42,30.39,30.41,108600.0,16.9452,16.9452,16.9285,16.9396,108600.0
2007-05-21 15:30:00,30.41,30.43,30.4,30.43,94800.0,16.9396,16.9508,16.9341,16.9508,94800.0
2007-05-21 15:40:00,30.43,30.48,30.43,30.45,128400.0,16.9508,16.9786,16.9508,16.9619,128400.0
2007-05-21 15:50:00,30.45,30.46,30.43,30.43,62400.0,16.9619,16.9675,16.9508,16.9508,62400.0
2007-05-22 09:30:00,30.47,30.47,30.39,30.41,75200.0,16.9731,16.9731,16.9285,16.9396,75200.0
2007-05-22 09:40:00,30.41,30.41,30.33,30.4,69200.0,16.9396,16.9396,16.8951,16.9341,69200.0
2007-05-22 09:50:00,30.4,30.45,30.38,30.43,74000.0,16.9341,16.9619,16.9229,16.9508,74000.0
2007-05-22 10:00:00,30.43,30.46,30.43,30.45,63600.0,16.9508,16.9675,16.9508,16.9619,63600.0
2007-05-22 10:10:00,30.45,30.46,30.43,30.43,100800.0,16.9619,16.9675,16.9508,16.9508,100800.0
2007-05-22 10:20:00,30.42,30.45,30.41,30.45,38800.0,16.9452,16.9619,16.9396,16.9619,38800.0
2007-05-22 10:30:00,30.44,30.46,30.44,30.45,36000.0,16.9564,16.9675,16.9564,16.9619,36000.0
2007-05-22 10:40:00,30.45,30.47,30.45,30.45,34600.0,16.9619,16.9731,16.9619,16.9619,34600.0
2007-05-22 10:50:00,30.46,30.46,30.43,30.46,40200.0,16.9675,16.9675,16.9508,16.9675,40200.0
2007-05-22 11:00:00,30.46,30.47,30.46,30.46,49200.0,16.9675,16.9731,16.9675,16.9675,49200.0
2007-05-22 11:10:00,30.46,30.46,30.43,30.44,33000.0,16.9675,16.9675,16.9508,16.9564,33000.0
2007-05-22 11:20:00,30.45,30.46,30.43,30.45,35800.0,16.9619,16.9675,16.9508,16.9619,35800.0
2007-05-22 11:30:00,30.45,30.46,30.42,30.42,37800.0,16.9619,16.9675,16.9452,16.9452,37800.0
2007-05-22 11:40:00,30.42,30.43,30.41,30.43,44600.0,16.9452,16.9508,16.9396,16.9508,44600.0
2007-05-22 11:50:00,30.43,30.44,30.43,30.43,36000.0,16.9508,16.9564,16.9508,16.9508,36000.0
2007-05-22 12:00:00,30.43,30.43,30.42,30.43,63000.0,16.9508,16.9508,16.9452,16.9508,63000.0
2007-05-22 12:10:00,30.43,30.45,30.43,30.45,29800.0,16.9508,16.9619,16.9508,16.9619,29800.0
2007-05-22 12:20:00,30.45,30.46,30.44,30.44,42600.0,16.9619,16.9675,16.9564,16.9564,42600.0
2007-05-22 12:30:00,30.45,30.47,30.44,30.46,48000.0,16.9619,16.9731,16.9564,16.9675,48000.0
2007-05-22 12:40:00,30.46,30.47,30.45,30.46,31800.0,16.9675,16.9731,16.9619,16.9675,31800.0
2007-05-22 12:50:00,30.46,30.49,30.46,30.48,58400.0,16.9675,16.9842,16.9675,16.9786,58400.0
2007-05-22 13:00:00,30.49,30.49,30.48,30.49,22800.0,16.9842,16.9842,16.9786,16.9842,22800.0
2007-05-22 13:10:00,30.49,30.49,30.48,30.49,50400.0,16.9842,16.9842,16.9786,16.9842,50400.0
2007-05-22 13:20:00,30.49,30.5,30.48,30.5,38600.0,16.9842,16.9898,16.9786,16.9898,38600.0
2007-05-22 13:30:00,30.5,30.5,30.49,30.5,47200.0,16.9898,16.9898,16.9842,16.9898,47200.0
2007-05-22 13:40:00,30.49,30.5,30.48,30.48,126600.0,16.9842,16.9898,16.9786,16.9786,126600.0
2007-05-22 13:50:00,30.48,30.5,30.48,30.49,37800.0,16.9786,16.9898,16.9786,16.9842,37800.0
2007-05-22 14:00:00,30.49,30.5,30.49,30.5,86400.0,16.9842,16.9898,16.9842,16.9898,86400.0
2007-05-22 14:10:00,30.5,30.5,30.49,30.5,42000.0,16.9898,16.9898,16.9842,16.9898,42000.0
2007-05-22 14:20:00,30.49,30.5,30.49,30.49,48600.0,16.9842,16.9898,16.9842,16.9842,48600.0
2007-05-22 14:30:00,30.49,30.49,30.44,30.45,67600.0,16.9842,16.9842,16.9564,16.9619,67600.0
2007-05-22 14:40:00,30.45,30.48,30.45,30.48,47200.0,16.9619,16.9786,16.9619,16.9786,47200.0
2007-05-22 14:50:00,30.48,30.49,30.48,30.49,77800.0,16.9786,16.9842,16.9786,16.9842,77800.0
2007-05-22 15:00:00,30.49,30.5,30.49,30.49,81000.0,16.9842,16.9898,16.9842,16.9842,81000.0
2007-05-22 15:10:00,30.5,30.5,30.48,30.5,81400.0,16.9898,16.9898,16.9786,16.9898,81400.0
2007-05-22 15:20:00,30.5,30.5,30.5,30.5,81400.0,16.9898,16.9898,16.9898,16.9898,81400.0
2007-05-22 15:30:00,30.5,30.5,30.46,30.48,176800.0,16.9898,16.9898,16.9675,16.9786,176800.0
2007-05-22 15:40:00,30.48,30.49,30.45,30.45,65600.0,16.9786,16.9842,16.9619,16.9619,65600.0
2007-05-22 15:50:00,30.43,30.46,30.42,30.43,62800.0,16.9508,16.9675,16.9452,16.9508,62800.0
2007-05-23 09:30:00,30.35,30.5,30.31,30.43,141600.0,16.9062,16.9898,16.8839,16.9508,141600.0
2007-05-23 09:40:00,30.43,30.43,30.35,30.43,133000.0,16.9508,16.9508,16.9062,16.9508,133000.0
2007-05-23 09:50:00,30.45,30.46,30.4,30.41,52800.0,16.9619,16.9675,16.9341,16.9396,52800.0
2007-05-23 10:00:00,30.41,30.46,30.39,30.46,93800.0,16.9396,16.9675,16.9285,16.9675,93800.0
2007-05-23 10:10:00,30.45,30.46,30.41,30.43,46000.0,16.9619,16.9675,16.9396,16.9508,46000.0
2007-05-23 10:20:00,30.43,30.45,30.42,30.45,44000.0,16.9508,16.9619,16.9452,16.9619,44000.0
2007-05-23 10:30:00,30.43,30.49,30.43,30.47,54000.0,16.9508,16.9842,16.9508,16.9731,54000.0
2007-05-23 10:40:00,30.48,30.5,30.46,30.49,60800.0,16.9786,16.9898,16.9675,16.9842,60800.0
2007-05-23 10:50:00,30.5,30.56,30.5,30.53,233800.0,16.9898,17.0232,16.9898,17.0065,233800.0
2007-05-23 11:00:00,30.52,30.53,30.5,30.5,65800.0,17.0009,17.0065,16.9898,16.9898,65800.0
2007-05-23 11:10:00,30.52,30.52,30.42,30.43,72000.0,17.0009,17.0009,16.9452,16.9508,72000.0
2007-05-23 11:20:00,30.43,30.45,30.41,30.42,44000.0,16.9508,16.9619,16.9396,16.9452,44000.0
2007-05-23 11:30:00,30.42,30.42,30.38,30.4,52400.0,16.9452,16.9452,16.9229,16.9341,52400.0
2007-05-23 11:40:00,30.4,30.41,30.36,30.38,70000.0,16.9341,16.9396,16.9118,16.9229,70000.0
2007-05-23 11:50:00,30.37,30.38,30.32,30.32,66400.0,16.9174,16.9229,16.8895,16.8895,66400.0
2007-05-23 12:00:00,30.32,30.33,30.28,30.3,146600.0,16.8895,16.8951,16.8672,16.8784,146600.0
2007-05-23 12:10:00,30.29,30.3,30.25,30.27,72200.0,16.8728,16.8784,16.8505,16.8617,72200.0
2007-05-23 12:20:00,30.27,30.28,30.26,30.28,53000.0,16.8617,16.8672,16.8561,16.8672,53000.0
2007-05-23 12:30:00,30.28,30.28,30.25,30.25,61600.0,16.8672,16.8672,16.8505,16.8505,61600.0
2007-05-23 12:40:00,30.25,30.27,30.24,30.26,58800.0,16.8505,16.8617,16.8449,16.8561,58800.0
2007-05-23 12:50:00,30.25,30.28,30.25,30.27,48400.0,16.8505,16.8672,16.8505,16.8617,48400.0
2007-05-23 13:00:00,30.27,30.28,30.25,30.28,64800.0,16.8617,16.8672,16.8505,16.8672,64800.0
2007-05-23 13:10:00,30.28,30.28,30.25,30.25,41400.0,16.8672,16.8672,16.8505,16.8505,41400.0
2007-05-23 13:20:00,30.25,30.26,30.25,30.25,19600.0,16.8505,16.8561,16.8505,16.8505,19600.0
2007-05-23 13:30:00,30.25,30.26,30.25,30.25,72800.0,16.8505,16.8561,16.8505,16.8505,72800.0
2007-05-23 13:40:00,30.25,30.26,30.24,30.25,65400.0,16.8505,16.8561,16.8449,16.8505,65400.0
2007-05-23 13:50:00,30.25,30.25,30.23,30.23,54400.0,16.8505,16.8505,16.8394,16.8394,54400.0
2007-05-23 14:00:00,30.23,30.23,30.2,30.2,90200.0,16.8394,16.8394,16.8227,16.8227,90200.0
2007-05-23 14:10:00,30.2,30.2,30.16,30.17,105800.0,16.8227,16.8227,16.8004,16.806,105800.0
2007-05-23 14:20:00,30.17,30.17,30.08,30.09,163600.0,16.806,16.806,16.7558,16.7614,163600.0
2007-05-23 14:30:00,30.09,30.1,30.09,30.1,94200.0,16.7614,16.767,16.7614,16.767,94200.0
2007-05-23 14:40:00,30.1,30.12,30.08,30.11,132600.0,16.767,16.7781,16.7558,16.7725,132600.0
2007-05-23 14:50:00,30.11,30.13,30.11,30.11,109200.0,16.7725,16.7837,16.7725,16.7725,109200.0
2007-05-23 15:00:00,30.11,30.12,30.07,30.07,170200.0,16.7725,16.7781,16.7502,16.7502,170200.0
2007-05-23 15:10:00,30.07,30.07,30.03,30.05,241400.0,16.7502,16.7502,16.728,16.7391,241400.0
2007-05-23 15:20:00,30.05,30.06,30.0,30.03,196000.0,16.7391,16.7447,16.7113,16.728,196000.0
2007-05-23 15:30:00,30.03,30.04,30.0,30.03,155600.0,16.728,16.7335,16.7113,16.728,155600.0
2007-05-23 15:40:00,30.03,30.1,30.03,30.07,244400.0,16.728,16.767,16.728,16.7502,244400.0
2007-05-23 15:50:00,30.08,30.11,30.06,30.06,216600.0,16.7558,16.7725,16.7447,16.7447,216600.0
2007-05-24 09:30:00,30.13,30.13,30.08,30.08,88400.0,16.7837,16.7837,16.7558,16.7558,88400.0
2007-05-24 09:40:00,30.09,30.1,30.05,30.08,97400.0,16.7614,16.767,16.7391,16.7558,97400.0
2007-05-24 09:50:00,30.08,30.11,30.06,30.1,123000.0,16.7558,16.7725,16.7447,16.767,123000.0
2007-05-24 10:00:00,30.11,30.25,30.11,30.22,176000.0,16.7725,16.8505,16.7725,16.8338,176000.0
2007-05-24 10:10:00,30.22,30.28,30.21,30.28,103800.0,16.8338,16.8672,16.8282,16.8672,103800.0
2007-05-24 10:20:00,30.28,30.31,30.25,30.27,133600.0,16.8672,16.8839,16.8505,16.8617,133600.0
2007-05-24 10:30:00,30.27,30.28,30.24,30.24,95000.0,16.8617,16.8672,16.8449,16.8449,95000.0
2007-05-24 10:40:00,30.25,30.25,30.18,30.21,356200.0,16.8505,16.8505,16.8115,16.8282,356200.0
2007-05-24 10:50:00,30.21,30.24,30.17,30.21,149800.0,16.8282,16.8449,16.806,16.8282,149800.0
2007-05-24 11:00:00,30.21,30.27,30.2,30.25,108600.0,16.8282,16.8617,16.8227,16.8505,108600.0
2007-05-24 11:10:00,30.25,30.25,30.16,30.18,83600.0,16.8505,16.8505,16.8004,16.8115,83600.0
2007-05-24 11:20:00,30.18,30.24,30.18,30.2,77200.0,16.8115,16.8449,16.8115,16.8227,77200.0
2007-05-24 11:30:00,30.2,30.25,30.18,30.2,135200.0,16.8227,16.8505,16.8115,16.8227,135200.0
2007-05-24 11:40:00,30.18,30.19,30.15,30.18,73400.0,16.8115,16.8171,16.7948,16.8115,73400.0
2007-05-24 11:50:00,30.18,30.19,30.16,30.17,94200.0,16.8115,16.8171,16.8004,16.806,94200.0
2007-05-24 12:00:00,30.17,30.18,30.15,30.16,95400.0,16.806,16.8115,16.7948,16.8004,95400.0
2007-05-24 12:10:00,30.16,30.18,30.11,30.13,561400.0,16.8004,16.8115,16.7725,16.7837,561400.0
2007-05-24 12:20:00,30.13,30.13,30.1,30.11,214800.0,16.7837,16.7837,16.767,16.7725,214800.0
2007-05-24 12:30:00,30.11,30.11,30.04,30.07,78600.0,16.7725,16.7725,16.7335,16.7502,78600.0
2007-05-24 12:40:00,30.07,30.11,30.07,30.11,42600.0,16.7502,16.7725,16.7502,16.7725,42600.0
2007-05-24 12:50:00,30.1,30.13,30.09,30.11,56400.0,16.767,16.7837,16.7614,16.7725,56400.0
2007-05-24 13:00:00,30.11,30.13,30.1,30.11,94400.0,16.7725,16.7837,16.767,16.7725,94400.0
2007-05-24 13:10:00,30.11,30.13,30.11,30.11,23200.0,16.7725,16.7837,16.7725,16.7725,23200.0
2007-05-24 13:20:00,30.12,30.13,30.11,30.11,52400.0,16.7781,16.7837,16.7725,16.7725,52400.0
2007-05-24 13:30:00,30.11,30.11,30.09,30.09,52200.0,16.7725,16.7725,16.7614,16.7614,52200.0
2007-05-24 13:40:00,30.1,30.13,30.08,30.09,51200.0,16.767,16.7837,16.7558,16.7614,51200.0
2007-05-24 13:50:00,30.09,30.14,30.09,30.14,58200.0,16.7614,16.7892,16.7614,16.7892,58200.0
2007-05-24 14:00:00,30.14,30.14,30.09,30.1,56200.0,16.7892,16.7892,16.7614,16.767,56200.0
2007-05-24 14:10:00,30.1,30.11,30.08,30.09,52600.0,16.767,16.7725,16.7558,16.7614,52600.0
2007-05-24 14:20:00,30.1,30.11,30.09,30.11,29000.0,16.767,16.7725,16.7614,16.7725,29000.0
2007-05-24 14:30:00,30.1,30.11,30.09,30.1,68000.0,16.767,16.7725,16.7614,16.767,68000.0
2007-05-24 14:40:00,30.1,30.12,30.09,30.1,97400.0,16.767,16.7781,16.7614,16.767,97400.0
2007-05-24 14:50:00,30.11,30.11,30.09,30.1,90800.0,16.7725,16.7725,16.7614,16.767,90800.0
2007-05-24 15:00:00,30.1,30.12,30.09,30.11,92800.0,16.767,16.7781,16.7614,16.7725,92800.0
2007-05-24 15:10:00,30.12,30.13,30.1,30.11,111400.0,16.7781,16.7837,16.767,16.7725,111400.0
2007-05-24 15:20:00,30.12,30.14,30.11,30.13,72600.0,16.7781,16.7892,16.7725,16.7837,72600.0
2007-05-24 15:30:00,30.13,30.15,30.12,30.14,136800.0,16.7837,16.7948,16.7781,16.7892,136800.0
2007-05-24 15:40:00,30.14,30.16,30.11,30.12,190800.0,16.7892,16.8004,16.7725,16.7781,190800.0
2007-05-24 15:50:00,30.12,30.12,30.07,30.11,114800.0,16.7781,16.7781,16.7502,16.7725,114800.0
2007-05-25 09:30:00,30.09,30.11,30.0,30.1,109600.0,16.7614,16.7725,16.7113,16.767,109600.0
2007-05-25 09:40:00,30.1,30.12,30.07,30.11,44000.0,16.767,16.7781,16.7502,16.7725,44000.0
2007-05-25 09:50:00,30.11,30.13,30.08,30.08,37600.0,16.7725,16.7837,16.7558,16.7558,37600.0
2007-05-25 10:00:00,30.08,30.14,30.06,30.12,652800.0,16.7558,16.7892,16.7447,16.7781,652800.0
2007-05-25 10:10:00,30.12,30.18,30.12,30.16,51400.0,16.7781,16.8115,16.7781,16.8004,51400.0
2007-05-25 10:20:00,30.16,30.16,30.14,30.14,32800.0,16.8004,16.8004,16.7892,16.7892,32800.0
2007-05-25 10:30:00,30.14,30.16,30.13,30.16,58200.0,16.7892,16.8004,16.7837,16.8004,58200.0
2007-05-25 10:40:00,30.16,30.19,30.15,30.18,286200.0,16.8004,16.8171,16.7948,16.8115,286200.0
2007-05-25 10:50:00,30.18,30.2,30.18,30.19,44400.0,16.8115,16.8227,16.8115,16.8171,44400.0
2007-05-25 11:00:00,30.2,30.2,30.18,30.19,35000.0,16.8227,16.8227,16.8115,16.8171,35000.0
2007-05-25 11:10:00,30.19,30.2,30.18,30.2,26800.0,16.8171,16.8227,16.8115,16.8227,26800.0
2007-05-25 11:20:00,30.2,30.2,30.16,30.17,29800.0,16.8227,16.8227,16.8004,16.806,29800.0
2007-05-25 11:30:00,30.17,30.18,30.17,30.18,75400.0,16.806,16.8115,16.806,16.8115,75400.0
2007-05-25 11:40:00,30.17,30.18,30.17,30.18,31600.0,16.806,16.8115,16.806,16.8115,31600.0
2007-05-25 11:50:00,30.18,30.18,30.16,30.17,38600.0,16.8115,16.8115,16.8004,16.806,38600.0
2007-05-25 12:00:00,30.17,30.17,30.14,30.15,32800.0,16.806,16.806,16.7892,16.7948,32800.0
2007-05-25 12:10:00,30.14,30.15,30.09,30.1,48200.0,16.7892,16.7948,16.7614,16.767,48200.0
2007-05-25 12:20:00,30.11,30.11,30.06,30.09,42200.0,16.7725,16.7725,16.7447,16.7614,42200.0
2007-05-25 12:30:00,30.1,30.11,30.1,30.11,40400.0,16.767,16.7725,16.767,16.7725,40400.0
2007-05-25 12:40:00,30.11,30.12,30.11,30.11,20800.0,16.7725,16.7781,16.7725,16.7725,20800.0
2007-05-25 12:50:00,30.11,30.11,30.1,30.1,25400.0,16.7725,16.7725,16.767,16.767,25400.0
2007-05-25 13:00:00,30.11,30.11,30.1,30.11,24600.0,16.7725,16.7725,16.767,16.7725,24600.0
2007-05-25 13:10:00,30.12,30.15,30.11,30.13,80000.0,16.7781,16.7948,16.7725,16.7837,80000.0
2007-05-25 13:20:00,30.13,30.14,30.13,30.14,42400.0,16.7837,16.7892,16.7837,16.7892,42400.0
2007-05-25 13:30:00,30.14,30.14,30.13,30.13,19200.0,16.7892,16.7892,16.7837,16.7837,19200.0
2007-05-25 13:40:00,30.13,30.13,30.11,30.12,31000.0,16.7837,16.7837,16.7725,16.7781,31000.0
2007-05-25 13:50:00,30.13,30.13,30.12,30.13,187000.0,16.7837,16.7837,16.7781,16.7837,187000.0
2007-05-25 14:00:00,30.13,30.13,30.11,30.12,80600.0,16.7837,16.7837,16.7725,16.7781,80600.0
2007-05-25 14:10:00,30.12,30.12,30.09,30.11,89000.0,16.7781,16.7781,16.7614,16.7725,89000.0
2007-05-25 14:20:00,30.12,30.12,30.11,30.12,63000.0,16.7781,16.7781,16.7725,16.7781,63000.0
2007-05-25 14:30:00,30.12,30.12,30.11,30.11,61400.0,16.7781,16.7781,16.7725,16.7725,61400.0
2007-05-25 14:40:00,30.12,30.15,30.11,30.13,147200.0,16.7781,16.7948,16.7725,16.7837,147200.0
2007-05-25 14:50:00,30.13,30.13,30.1,30.11,65000.0,16.7837,16.7837,16.767,16.7725,65000.0
2007-05-25 15:00:00,30.11,30.11,30.09,30.09,70400.0,16.7725,16.7725,16.7614,16.7614,70400.0
2007-05-25 15:10:00,30.09,30.09,30.04,30.05,130400.0,16.7614,16.7614,16.7335,16.7391,130400.0
2007-05-25 15:20:00,30.05,30.09,30.04,30.08,99400.0,16.7391,16.7614,16.7335,16.7558,99400.0
2007-05-25 15:30:00,30.08,30.11,30.07,30.08,98600.0,16.7558,16.7725,16.7502,16.7558,98600.0
2007-05-25 15:40:00,30.08,30.1,30.07,30.08,109000.0,16.7558,16.767,16.7502,16.7558,109000.0
2007-05-25 15:50:00,30.09,30.1,30.07,30.07,142800.0,16.7614,16.767,16.7502,16.7502,142800.0
2007-05-29 09:30:00,30.07,30.13,30.07,30.1,50000.0,16.7502,16.7837,16.7502,16.767,50000.0
2007-05-29 09:40:00,30.09,30.1,30.05,30.07,83200.0,16.7614,16.767,16.7391,16.7502,83200.0
2007-05-29 09:50:00,30.07,30.13,30.05,30.12,61000.0,16.7502,16.7837,16.7391,16.7781,61000.0
2007-05-29 10:00:00,30.13,30.17,30.1,30.16,134000.0,16.7837,16.806,16.767,16.8004,134000.0
2007-05-29 10:10:00,30.17,30.21,30.16,30.2,75200.0,16.806,16.8282,16.8004,16.8227,75200.0
2007-05-29 10:20:00,30.21,30.21,30.17,30.19,87400.0,16.8282,16.8282,16.806,16.8171,87400.0
2007-05-29 10:30:00,30.19,30.2,30.16,30.19,52000.0,16.8171,16.8227,16.8004,16.8171,52000.0
2007-05-29 10:40:00,30.19,30.21,30.18,30.2,92200.0,16.8171,16.8282,16.8115,16.8227,92200.0
2007-05-29 10:50:00,30.2,30.21,30.2,30.2,50000.0,16.8227,16.8282,16.8227,16.8227,50000.0
2007-05-29 11:00:00,30.2,30.2,30.15,30.16,89000.0,16.8227,16.8227,16.7948,16.8004,89000.0
2007-05-29 11:10:00,30.16,30.18,30.11,30.13,83400.0,16.8004,16.8115,16.7725,16.7837,83400.0
2007-05-29 11:20:00,30.13,30.18,30.13,30.18,158400.0,16.7837,16.8115,16.7837,16.8115,158400.0
2007-05-29 11:30:00,30.18,30.25,30.17,30.23,221600.0,16.8115,16.8505,16.806,16.8394,221600.0
2007-05-29 11:40:00,30.23,30.25,30.19,30.19,78200.0,16.8394,16.8505,16.8171,16.8171,78200.0
2007-05-29 11:50:00,30.19,30.2,30.17,30.18,61400.0,16.8171,16.8227,16.806,16.8115,61400.0
2007-05-29 12:00:00,30.18,30.18,30.17,30.17,70800.0,16.8115,16.8115,16.806,16.806,70800.0
2007-05-29 12:10:00,30.17,30.17,30.11,30.15,66600.0,16.806,16.806,16.7725,16.7948,66600.0
2007-05-29 12:20:00,30.15,30.17,30.14,30.15,50600.0,16.7948,16.806,16.7892,16.7948,50600.0
2007-05-29 12:30:00,30.15,30.18,30.14,30.17,72400.0,16.7948,16.8115,16.7892,16.806,72400.0
2007-05-29 12:40:00,30.17,30.17,30.12,30.15,52600.0,16.806,16.806,16.7781,16.7948,52600.0
2007-05-29 12:50:00,30.15,30.18,30.13,30.16,106800.0,16.7948,16.8115,16.7837,16.8004,106800.0
2007-05-29 13:00:00,30.16,30.18,30.15,30.18,35800.0,16.8004,16.8115,16.7948,16.8115,35800.0
2007-05-29 13:10:00,30.18,30.21,30.18,30.19,59400.0,16.8115,16.8282,16.8115,16.8171,59400.0
2007-05-29 13:20:00,30.2,30.2,30.11,30.12,71800.0,16.8227,16.8227,16.7725,16.7781,71800.0
2007-05-29 13:30:00,30.12,30.17,30.12,30.14,85200.0,16.7781,16.806,16.7781,16.7892,85200.0
2007-05-29 13:40:00,30.15,30.18,30.15,30.18,50200.0,16.7948,16.8115,16.7948,16.8115,50200.0
2007-05-29 13:50:00,30.18,30.21,30.18,30.21,63800.0,16.8115,16.8282,16.8115,16.8282,63800.0
2007-05-29 14:00:00,30.21,30.21,30.18,30.18,80800.0,16.8282,16.8282,16.8115,16.8115,80800.0
2007-05-29 14:10:00,30.18,30.18,30.14,30.14,53800.0,16.8115,16.8115,16.7892,16.7892,53800.0
2007-05-29 14:20:00,30.15,30.18,30.14,30.16,64200.0,16.7948,16.8115,16.7892,16.8004,64200.0
2007-05-29 14:30:00,30.16,30.18,30.15,30.18,61200.0,16.8004,16.8115,16.7948,16.8115,61200.0
2007-05-29 14:40:00,30.19,30.21,30.18,30.21,61200.0,16.8171,16.8282,16.8115,16.8282,61200.0
2007-05-29 14:50:00,30.2,30.21,30.18,30.2,83600.0,16.8227,16.8282,16.8115,16.8227,83600.0
2007-05-29 15:00:00,30.2,30.2,30.18,30.2,83000.0,16.8227,16.8227,16.8115,16.8227,83000.0
2007-05-29 15:10:00,30.2,30.25,30.2,30.25,97000.0,16.8227,16.8505,16.8227,16.8505,97000.0
2007-05-29 15:20:00,30.25,30.26,30.23,30.23,88200.0,16.8505,16.8561,16.8394,16.8394,88200.0
2007-05-29 15:30:00,30.24,30.25,30.23,30.25,89600.0,16.8449,16.8505,16.8394,16.8505,89600.0
2007-05-29 15:40:00,30.25,30.28,30.25,30.27,142800.0,16.8505,16.8672,16.8505,16.8617,142800.0
2007-05-29 15:50:00,30.27,30.27,30.21,30.25,95200.0,16.8617,16.8617,16.8282,16.8505,95200.0
2007-05-30 09:30:00,30.12,30.25,30.1,30.21,73000.0,16.7781,16.8505,16.767,16.8282,73000.0
2007-05-30 09:40:00,30.21,30.25,30.14,30.14,24400.0,16.8282,16.8505,16.7892,16.7892,24400.0
2007-05-30 09:50:00,30.14,30.18,30.13,30.16,52200.0,16.7892,16.8115,16.7837,16.8004,52200.0
2007-05-30 10:00:00,30.18,30.2,30.16,30.2,46000.0,16.8115,16.8227,16.8004,16.8227,46000.0
2007-05-30 10:10:00,30.18,30.21,30.18,30.2,51600.0,16.8115,16.8282,16.8115,16.8227,51600.0
2007-05-30 10:20:00,30.2,30.24,30.18,30.24,92600.0,16.8227,16.8449,16.8115,16.8449,92600.0
2007-05-30 10:30:00,30.24,30.25,30.13,30.18,67400.0,16.8449,16.8505,16.7837,16.8115,67400.0
2007-05-30 10:40:00,30.18,30.26,30.17,30.25,92000.0,16.8115,16.8561,16.806,16.8505,92000.0
2007-05-30 10:50:00,30.25,30.27,30.24,30.24,73000.0,16.8505,16.8617,16.8449,16.8449,73000.0
2007-05-30 11:00:00,30.24,30.25,30.2,30.2,606400.0,16.8449,16.8505,16.8227,16.8227,606400.0
2007-05-30 11:10:00,30.2,30.22,30.18,30.2,45400.0,16.8227,16.8338,16.8115,16.8227,45400.0
2007-05-30 11:20:00,30.2,30.24,30.19,30.19,72200.0,16.8227,16.8449,16.8171,16.8171,72200.0
2007-05-30 11:30:00,30.2,30.21,30.18,30.2,36400.0,16.8227,16.8282,16.8115,16.8227,36400.0
2007-05-30 11:40:00,30.2,30.24,30.16,30.17,98200.0,16.8227,16.8449,16.8004,16.806,98200.0
2007-05-30 11:50:00,30.17,30.2,30.15,30.2,25800.0,16.806,16.8227,16.7948,16.8227,25800.0
2007-05-30 12:00:00,30.2,30.2,30.17,30.18,61000.0,16.8227,16.8227,16.806,16.8115,61000.0
2007-05-30 12:10:00,30.18,30.18,30.16,30.18,39600.0,16.8115,16.8115,16.8004,16.8115,39600.0
2007-05-30 12:20:00,30.18,30.19,30.17,30.18,67600.0,16.8115,16.8171,16.806,16.8115,67600.0
2007-05-30 12:30:00,30.18,30.19,30.18,30.18,39800.0,16.8115,16.8171,16.8115,16.8115,39800.0
2007-05-30 12:40:00,30.18,30.19,30.17,30.18,40800.0,16.8115,16.8171,16.806,16.8115,40800.0
2007-05-30 12:50:00,30.19,30.19,30.16,30.18,49800.0,16.8171,16.8171,16.8004,16.8115,49800.0
2007-05-30 13:00:00,30.18,30.19,30.17,30.18,36800.0,16.8115,16.8171,16.806,16.8115,36800.0
2007-05-30 13:10:00,30.18,30.2,30.18,30.18,49000.0,16.8115,16.8227,16.8115,16.8115,49000.0
2007-05-30 13:20:00,30.18,30.19,30.18,30.18,46200.0,16.8115,16.8171,16.8115,16.8115,46200.0
2007-05-30 13:30:00,30.18,30.19,30.17,30.17,64200.0,16.8115,16.8171,16.806,16.806,64200.0
2007-05-30 13:40:00,30.17,30.18,30.15,30.17,111600.0,16.806,16.8115,16.7948,16.806,111600.0
2007-05-30 13:50:00,30.18,30.18,30.17,30.18,61000.0,16.8115,16.8115,16.806,16.8115,61000.0
2007-05-30 14:00:00,30.17,30.18,30.13,30.16,109800.0,16.806,16.8115,16.7837,16.8004,109800.0
2007-05-30 14:10:00,30.16,30.2,30.16,30.17,92200.0,16.8004,16.8227,16.8004,16.806,92200.0
2007-05-30 14:20:00,30.16,30.19,30.15,30.18,87000.0,16.8004,16.8171,16.7948,16.8115,87000.0
2007-05-30 14:30:00,30.18,30.23,30.16,30.19,89800.0,16.8115,16.8394,16.8004,16.8171,89800.0
2007-05-30 14:40:00,30.19,30.24,30.19,30.22,63200.0,16.8171,16.8449,16.8171,16.8338,63200.0
2007-05-30 14:50:00,30.22,30.22,30.2,30.2,96800.0,16.8338,16.8338,16.8227,16.8227,96800.0
2007-05-30 15:00:00,30.18,30.22,30.18,30.21,100600.0,16.8115,16.8338,16.8115,16.8282,100600.0
2007-05-30 15:10:00,30.21,30.22,30.19,30.2,106800.0,16.8282,16.8338,16.8171,16.8227,106800.0
2007-05-30 15:20:00,30.2,30.2,30.15,30.16,95400.0,16.8227,16.8227,16.7948,16.8004,95400.0
2007-05-30 15:30:00,30.16,30.18,30.15,30.16,130400.0,16.8004,16.8115,16.7948,16.8004,130400.0
2007-05-30 15:40:00,30.16,30.18,30.15,30.16,155600.0,16.8004,16.8115,16.7948,16.8004,155600.0
2007-05-30 15:50:00,30.17,30.18,30.15,30.18,195600.0,16.806,16.8115,16.7948,16.8115,195600.0
2007-05-31 09:30:00,30.24,30.31,30.21,30.25,118000.0,16.8449,16.8839,16.8282,16.8505,118000.0
2007-05-31 09:40:00,30.25,30.33,30.25,30.31,68200.0,16.8505,16.8951,16.8505,16.8839,68200.0
2007-05-31 09:50:00,30.31,30.4,30.3,30.37,45800.0,16.8839,16.9341,16.8784,16.9174,45800.0
2007-05-31 10:00:00,30.38,30.42,30.36,30.4,94800.0,16.9229,16.9452,16.9118,16.9341,94800.0
2007-05-31 10:10:00,30.4,30.44,30.4,30.43,188600.0,16.9341,16.9564,16.9341,16.9508,188600.0
2007-05-31 10:20:00,30.44,30.44,30.38,30.39,80200.0,16.9564,16.9564,16.9229,16.9285,80200.0
2007-05-31 10:30:00,30.38,30.38,30.35,30.36,41200.0,16.9229,16.9229,16.9062,16.9118,41200.0
2007-05-31 10:40:00,30.36,30.43,30.36,30.42,90600.0,16.9118,16.9508,16.9118,16.9452,90600.0
2007-05-31 10:50:00,30.42,30.43,30.41,30.42,62200.0,16.9452,16.9508,16.9396,16.9452,62200.0
2007-05-31 11:00:00,30.42,30.43,30.4,30.43,45400.0,16.9452,16.9508,16.9341,16.9508,45400.0
2007-05-31 11:10:00,30.43,30.43,30.38,30.42,69200.0,16.9508,16.9508,16.9229,16.9452,69200.0
2007-05-31 11:20:00,30.42,30.48,30.42,30.44,154400.0,16.9452,16.9786,16.9452,16.9564,154400.0
2007-05-31 11:30:00,30.45,30.48,30.44,30.47,66200.0,16.9619,16.9786,16.9564,16.9731,66200.0
2007-05-31 11:40:00,30.47,30.5,30.47,30.48,72000.0,16.9731,16.9898,16.9731,16.9786,72000.0
2007-05-31 11:50:00,30.49,30.5,30.49,30.5,45800.0,16.9842,16.9898,16.9842,16.9898,45800.0
2007-05-31 12:00:00,30.5,30.5,30.49,30.5,67600.0,16.9898,16.9898,16.9842,16.9898,67600.0
2007-05-31 12:10:00,30.5,30.55,30.5,30.55,326200.0,16.9898,17.0176,16.9898,17.0176,326200.0
2007-05-31 12:20:00,30.55,30.55,30.53,30.55,72400.0,17.0176,17.0176,17.0065,17.0176,72400.0
2007-05-31 12:30:00,30.55,30.58,30.55,30.58,46200.0,17.0176,17.0343,17.0176,17.0343,46200.0
2007-05-31 12:40:00,30.58,30.6,30.57,30.59,74200.0,17.0343,17.0455,17.0288,17.0399,74200.0
2007-05-31 12:50:00,30.59,30.61,30.59,30.61,64200.0,17.0399,17.051,17.0399,17.051,64200.0
2007-05-31 13:00:00,30.61,30.61,30.56,30.56,127400.0,17.051,17.051,17.0232,17.0232,127400.0
2007-05-31 13:10:00,30.56,30.59,30.55,30.58,87400.0,17.0232,17.0399,17.0176,17.0343,87400.0
2007-05-31 13:20:00,30.59,30.59,30.56,30.57,116400.0,17.0399,17.0399,17.0232,17.0288,116400.0
2007-05-31 13:30:00,30.57,30.59,30.57,30.58,52400.0,17.0288,17.0399,17.0288,17.0343,52400.0
2007-05-31 13:40:00,30.58,30.58,30.56,30.58,103000.0,17.0343,17.0343,17.0232,17.0343,103000.0
2007-05-31 13:50:00,30.58,30.59,30.57,30.59,68400.0,17.0343,17.0399,17.0288,17.0399,68400.0
2007-05-31 14:00:00,30.59,30.62,30.59,30.61,80800.0,17.0399,17.0566,17.0399,17.051,80800.0
2007-05-31 14:10:00,30.61,30.62,30.61,30.61,63400.0,17.051,17.0566,17.051,17.051,63400.0
2007-05-31 14:20:00,30.61,30.64,30.6,30.61,138200.0,17.051,17.0678,17.0455,17.051,138200.0
2007-05-31 14:30:00,30.61,30.63,30.61,30.62,92200.0,17.051,17.0622,17.051,17.0566,92200.0
2007-05-31 14:40:00,30.61,30.63,30.61,30.63,76800.0,17.051,17.0622,17.051,17.0622,76800.0
2007-05-31 14:50:00,30.63,30.63,30.59,30.59,90000.0,17.0622,17.0622,17.0399,17.0399,90000.0
2007-05-31 15:00:00,30.6,30.62,30.6,30.61,112600.0,17.0455,17.0566,17.0455,17.051,112600.0
2007-05-31 15:10:00,30.61,30.64,30.61,30.64,117400.0,17.051,17.0678,17.051,17.0678,117400.0
2007-05-31 15:20:00,30.63,30.64,30.61,30.64,121800.0,17.0622,17.0678,17.051,17.0678,121800.0
2007-05-31 15:30:00,30.63,30.64,30.62,30.63,113200.0,17.0622,17.0678,17.0566,17.0622,113200.0
2007-05-31 15:40:00,30.62,30.66,30.62,30.65,227200.0,17.0566,17.0789,17.0566,17.0733,227200.0
2007-05-31 15:50:00,30.65,30.65,30.59,30.59,263400.0,17.0733,17.0733,17.0399,17.0399,263400.0
2007-06-01 09:30:00,30.55,30.62,30.5,30.5,122400.0,17.0176,17.0566,16.9898,16.9898,122400.0
2007-06-01 09:40:00,30.51,30.58,30.5,30.56,120000.0,16.9953,17.0343,16.9898,17.0232,120000.0
2007-06-01 09:50:00,30.56,30.6,30.55,30.6,118600.0,17.0232,17.0455,17.0176,17.0455,118600.0
2007-06-01 10:00:00,30.6,30.66,30.58,30.65,106600.0,17.0455,17.0789,17.0343,17.0733,106600.0
2007-06-01 10:10:00,30.65,30.65,30.59,30.63,59600.0,17.0733,17.0733,17.0399,17.0622,59600.0
2007-06-01 10:20:00,30.63,30.64,30.55,30.56,62600.0,17.0622,17.0678,17.0176,17.0232,62600.0
2007-06-01 10:30:00,30.56,30.58,30.56,30.58,125000.0,17.0232,17.0343,17.0232,17.0343,125000.0
2007-06-01 10:40:00,30.58,30.59,30.57,30.59,82000.0,17.0343,17.0399,17.0288,17.0399,82000.0
2007-06-01 10:50:00,30.59,30.61,30.56,30.61,105600.0,17.0399,17.051,17.0232,17.051,105600.0
2007-06-01 11:00:00,30.61,30.62,30.6,30.6,50400.0,17.051,17.0566,17.0455,17.0455,50400.0
2007-06-01 11:10:00,30.61,30.61,30.6,30.61,48200.0,17.051,17.051,17.0455,17.051,48200.0
2007-06-01 11:20:00,30.61,30.61,30.56,30.56,82200.0,17.051,17.051,17.0232,17.0232,82200.0
2007-06-01 11:30:00,30.56,30.61,30.56,30.61,55600.0,17.0232,17.051,17.0232,17.051,55600.0
2007-06-01 11:40:00,30.6,30.61,30.59,30.59,102200.0,17.0455,17.051,17.0399,17.0399,102200.0
2007-06-01 11:50:00,30.59,30.65,30.59,30.63,78000.0,17.0399,17.0733,17.0399,17.0622,78000.0
2007-06-01 12:00:00,30.63,30.64,30.61,30.61,118600.0,17.0622,17.0678,17.051,17.051,118600.0
2007-06-01 12:10:00,30.63,30.65,30.58,30.58,81800.0,17.0622,17.0733,17.0343,17.0343,81800.0
2007-06-01 12:20:00,30.58,30.63,30.58,30.59,72000.0,17.0343,17.0622,17.0343,17.0399,72000.0
2007-06-01 12:30:00,30.59,30.61,30.59,30.61,27000.0,17.0399,17.051,17.0399,17.051,27000.0
2007-06-01 12:40:00,30.61,30.62,30.58,30.58,81600.0,17.051,17.0566,17.0343,17.0343,81600.0
2007-06-01 12:50:00,30.58,30.61,30.56,30.58,82600.0,17.0343,17.051,17.0232,17.0343,82600.0
2007-06-01 13:00:00,30.59,30.62,30.58,30.61,26200.0,17.0399,17.0566,17.0343,17.051,26200.0
2007-06-01 13:10:00,30.61,30.64,30.61,30.63,49600.0,17.051,17.0678,17.051,17.0622,49600.0
2007-06-01 13:20:00,30.63,30.65,30.63,30.63,59800.0,17.0622,17.0733,17.0622,17.0622,59800.0
2007-06-01 13:30:00,30.63,30.65,30.63,30.64,25400.0,17.0622,17.0733,17.0622,17.0678,25400.0
2007-06-01 13:40:00,30.65,30.67,30.64,30.67,39400.0,17.0733,17.0845,17.0678,17.0845,39400.0
2007-06-01 13:50:00,30.67,30.68,30.66,30.66,33400.0,17.0845,17.09,17.0789,17.0789,33400.0
2007-06-01 14:00:00,30.66,30.67,30.65,30.65,56000.0,17.0789,17.0845,17.0733,17.0733,56000.0
2007-06-01 14:10:00,30.65,30.67,30.65,30.66,63200.0,17.0733,17.0845,17.0733,17.0789,63200.0
2007-06-01 14:20:00,30.66,30.66,30.65,30.66,53600.0,17.0789,17.0789,17.0733,17.0789,53600.0
2007-06-01 14:30:00,30.66,30.66,30.65,30.65,52000.0,17.0789,17.0789,17.0733,17.0733,52000.0
2007-06-01 14:40:00,30.65,30.66,30.64,30.66,89600.0,17.0733,17.0789,17.0678,17.0789,89600.0
2007-06-01 14:50:00,30.66,30.68,30.66,30.68,75800.0,17.0789,17.09,17.0789,17.09,75800.0
2007-06-01 15:00:00,30.68,30.68,30.63,30.65,77800.0,17.09,17.09,17.0622,17.0733,77800.0
2007-06-01 15:10:00,30.65,30.65,30.61,30.63,105000.0,17.0733,17.0733,17.051,17.0622,105000.0
2007-06-01 15:20:00,30.63,30.63,30.6,30.62,64200.0,17.0622,17.0622,17.0455,17.0566,64200.0
2007-06-01 15:30:00,30.62,30.63,30.61,30.63,103200.0,17.0566,17.0622,17.051,17.0622,103200.0
2007-06-01 15:40:00,30.63,30.68,30.63,30.67,94800.0,17.0622,17.09,17.0622,17.0845,94800.0
2007-06-01 15:50:00,30.67,30.67,30.63,30.65,116800.0,17.0845,17.0845,17.0622,17.0733,116800.0
2007-06-04 09:30:00,30.6,30.63,30.53,30.54,50800.0,17.0455,17.0622,17.0065,17.0121,50800.0
2007-06-04 09:40:00,30.55,30.55,30.5,30.51,40200.0,17.0176,17.0176,16.9898,16.9953,40200.0
2007-06-04 09:50:00,30.52,30.62,30.51,30.6,68400.0,17.0009,17.0566,16.9953,17.0455,68400.0
2007-06-04 10:00:00,30.61,30.62,30.56,30.58,53400.0,17.051,17.0566,17.0232,17.0343,53400.0
2007-06-04 10:10:00,30.57,30.58,30.56,30.58,27000.0,17.0288,17.0343,17.0232,17.0343,27000.0
2007-06-04 10:20:00,30.57,30.62,30.57,30.61,45800.0,17.0288,17.0566,17.0288,17.051,45800.0
2007-06-04 10:30:00,30.61,30.61,30.6,30.61,106000.0,17.051,17.051,17.0455,17.051,106000.0
2007-06-04 10:40:00,30.61,30.62,30.6,30.6,32400.0,17.051,17.0566,17.0455,17.0455,32400.0
2007-06-04 10:50:00,30.6,30.61,30.6,30.6,23200.0,17.0455,17.051,17.0455,17.0455,23200.0
2007-06-04 11:00:00,30.61,30.61,30.59,30.61,27200.0,17.051,17.051,17.0399,17.051,27200.0
2007-06-04 11:10:00,30.61,30.62,30.6,30.6,25400.0,17.051,17.0566,17.0455,17.0455,25400.0
2007-06-04 11:20:00,30.61,30.63,30.6,30.62,24400.0,17.051,17.0622,17.0455,17.0566,24400.0
2007-06-04 11:30:00,30.62,30.64,30.62,30.64,53400.0,17.0566,17.0678,17.0566,17.0678,53400.0
2007-06-04 11:40:00,30.64,30.68,30.64,30.68,62200.0,17.0678,17.09,17.0678,17.09,62200.0
2007-06-04 11:50:00,30.68,30.68,30.67,30.67,75600.0,17.09,17.09,17.0845,17.0845,75600.0
2007-06-04 12:00:00,30.67,30.67,30.61,30.61,47400.0,17.0845,17.0845,17.051,17.051,47400.0
2007-06-04 12:10:00,30.61,30.62,30.6,30.61,46600.0,17.051,17.0566,17.0455,17.051,46600.0
2007-06-04 12:20:00,30.63,30.68,30.63,30.67,26600.0,17.0622,17.09,17.0622,17.0845,26600.0
2007-06-04 12:30:00,30.67,30.67,30.62,30.63,28200.0,17.0845,17.0845,17.0566,17.0622,28200.0
2007-06-04 12:40:00,30.64,30.66,30.63,30.66,54800.0,17.0678,17.0789,17.0622,17.0789,54800.0
2007-06-04 12:50:00,30.66,30.68,30.66,30.68,36800.0,17.0789,17.09,17.0789,17.09,36800.0
2007-06-04 13:00:00,30.68,30.73,30.66,30.68,75800.0,17.09,17.1179,17.0789,17.09,75800.0
2007-06-04 13:10:00,30.68,30.72,30.66,30.7,42400.0,17.09,17.1123,17.0789,17.1012,42400.0
2007-06-04 13:20:00,30.7,30.72,30.69,30.7,32600.0,17.1012,17.1123,17.0956,17.1012,32600.0
2007-06-04 13:30:00,30.69,30.71,30.67,30.68,52000.0,17.0956,17.1068,17.0845,17.09,52000.0
2007-06-04 13:40:00,30.68,30.72,30.68,30.72,41200.0,17.09,17.1123,17.09,17.1123,41200.0
2007-06-04 13:50:00,30.72,30.75,30.68,30.71,112600.0,17.1123,17.129,17.09,17.1068,112600.0
2007-06-04 14:00:00,30.71,30.72,30.7,30.71,54600.0,17.1068,17.1123,17.1012,17.1068,54600.0
2007-06-04 14:10:00,30.72,30.74,30.71,30.72,58600.0,17.1123,17.1235,17.1068,17.1123,58600.0
2007-06-04 14:20:00,30.72,30.74,30.71,30.72,83200.0,17.1123,17.1235,17.1068,17.1123,83200.0
2007-06-04 14:30:00,30.72,30.72,30.66,30.68,49200.0,17.1123,17.1123,17.0789,17.09,49200.0
2007-06-04 14:40:00,30.68,30.72,30.68,30.71,33000.0,17.09,17.1123,17.09,17.1068,33000.0
2007-06-04 14:50:00,30.71,30.73,30.68,30.72,65400.0,17.1068,17.1179,17.09,17.1123,65400.0
2007-06-04 15:00:00,30.72,30.73,30.68,30.7,79000.0,17.1123,17.1179,17.09,17.1012,79000.0
2007-06-04 15:10:00,30.7,30.74,30.68,30.73,59200.0,17.1012,17.1235,17.09,17.1179,59200.0
2007-06-04 15:20:00,30.73,30.76,30.71,30.75,224600.0,17.1179,17.1346,17.1068,17.129,224600.0
2007-06-04 15:30:00,30.75,30.75,30.7,30.72,86200.0,17.129,17.129,17.1012,17.1123,86200.0
2007-06-04 15:40:00,30.72,30.74,30.71,30.74,79000.0,17.1123,17.1235,17.1068,17.1235,79000.0
2007-06-04 15:50:00,30.74,30.74,30.7,30.71,62000.0,17.1235,17.1235,17.1012,17.1068,62000.0
2007-06-05 09:30:00,30.18,30.22,29.96,30.06,348800.0,16.8115,16.8338,16.689,16.7447,348800.0
2007-06-05 09:40:00,30.06,30.06,30.0,30.02,225600.0,16.7447,16.7447,16.7113,16.7224,225600.0
2007-06-05 09:50:00,30.02,30.12,30.01,30.05,323800.0,16.7224,16.7781,16.7168,16.7391,323800.0
2007-06-05 10:00:00,30.04,30.08,30.03,30.06,200600.0,16.7335,16.7558,16.728,16.7447,200600.0
2007-06-05 10:10:00,30.06,30.06,29.97,29.98,211200.0,16.7447,16.7447,16.6945,16.7001,211200.0
2007-06-05 10:20:00,29.98,29.98,29.89,29.9,185200.0,16.7001,16.7001,16.65,16.6555,185200.0
2007-06-05 10:30:00,29.89,29.9,29.84,29.89,309800.0,16.65,16.6555,16.6221,16.65,309800.0
2007-06-05 10:40:00,29.89,29.95,29.88,29.95,247000.0,16.65,16.6834,16.6444,16.6834,247000.0
2007-06-05 10:50:00,29.95,30.0,29.93,29.96,136800.0,16.6834,16.7113,16.6723,16.689,136800.0
2007-06-05 11:00:00,29.96,29.96,29.85,29.86,198600.0,16.689,16.689,16.6277,16.6333,198600.0
2007-06-05 11:10:00,29.86,29.9,29.81,29.85,202000.0,16.6333,16.6555,16.6054,16.6277,202000.0
2007-06-05 11:20:00,29.85,29.88,29.84,29.86,121400.0,16.6277,16.6444,16.6221,16.6333,121400.0
2007-06-05 11:30:00,29.86,29.86,29.83,29.84,132600.0,16.6333,16.6333,16.6166,16.6221,132600.0
2007-06-05 11:40:00,29.83,29.85,29.76,29.77,132800.0,16.6166,16.6277,16.5776,16.5831,132800.0
2007-06-05 11:50:00,29.77,29.77,29.71,29.72,204200.0,16.5831,16.5831,16.5497,16.5553,204200.0
2007-06-05 12:00:00,29.72,29.73,29.68,29.68,88800.0,16.5553,16.5609,16.533,16.533,88800.0
2007-06-05 12:10:00,29.68,29.7,29.64,29.66,129800.0,16.533,16.5441,16.5107,16.5219,129800.0
2007-06-05 12:20:00,29.66,29.72,29.64,29.71,117800.0,16.5219,16.5553,16.5107,16.5497,117800.0
2007-06-05 12:30:00,29.72,29.72,29.66,29.68,128000.0,16.5553,16.5553,16.5219,16.533,128000.0
2007-06-05 12:40:00,29.68,29.71,29.68,29.69,92200.0,16.533,16.5497,16.533,16.5386,92200.0
2007-06-05 12:50:00,29.68,29.7,29.66,29.68,93600.0,16.533,16.5441,16.5219,16.533,93600.0
2007-06-05 13:00:00,29.68,29.68,29.65,29.67,77200.0,16.533,16.533,16.5163,16.5274,77200.0
2007-06-05 13:10:00,29.67,29.72,29.67,29.71,106000.0,16.5274,16.5553,16.5274,16.5497,106000.0
2007-06-05 13:20:00,29.71,29.72,29.66,29.67,95200.0,16.5497,16.5553,16.5219,16.5274,95200.0
2007-06-05 13:30:00,29.66,29.67,29.58,29.59,161600.0,16.5219,16.5274,16.4773,16.4829,161600.0
2007-06-05 13:40:00,29.59,29.59,29.56,29.57,126400.0,16.4829,16.4829,16.4662,16.4717,126400.0
2007-06-05 13:50:00,29.57,29.63,29.57,29.62,87400.0,16.4717,16.5051,16.4717,16.4996,87400.0
2007-06-05 14:00:00,29.61,29.66,29.61,29.64,104000.0,16.494,16.5219,16.494,16.5107,104000.0
2007-06-05 14:10:00,29.64,29.68,29.64,29.68,117000.0,16.5107,16.533,16.5107,16.533,117000.0
2007-06-05 14:20:00,29.68,29.74,29.68,29.73,144800.0,16.533,16.5664,16.533,16.5609,144800.0
2007-06-05 14:30:00,29.73,29.73,29.67,29.69,168600.0,16.5609,16.5609,16.5274,16.5386,168600.0
2007-06-05 14:40:00,29.68,29.68,29.66,29.66,93600.0,16.533,16.533,16.5219,16.5219,93600.0
2007-06-05 14:50:00,29.66,29.69,29.66,29.67,136600.0,16.5219,16.5386,16.5219,16.5274,136600.0
2007-06-05 15:00:00,29.68,29.73,29.67,29.7,201800.0,16.533,16.5609,16.5274,16.5441,201800.0
2007-06-05 15:10:00,29.69,29.71,29.68,29.68,198200.0,16.5386,16.5497,16.533,16.533,198200.0
2007-06-05 15:20:00,29.68,29.71,29.68,29.7,148400.0,16.533,16.5497,16.533,16.5441,148400.0
2007-06-05 15:30:00,29.7,29.77,29.69,29.72,339400.0,16.5441,16.5831,16.5386,16.5553,339400.0
2007-06-05 15:40:00,29.72,29.81,29.69,29.81,471000.0,16.5553,16.6054,16.5386,16.6054,471000.0
2007-06-05 15:50:00,29.8,29.81,29.7,29.7,404800.0,16.5998,16.6054,16.5441,16.5441,404800.0
2007-06-06 09:30:00,29.6,29.65,29.56,29.64,212800.0,16.4884,16.5163,16.4662,16.5107,212800.0
2007-06-06 09:40:00,29.65,29.75,29.63,29.63,205800.0,16.5163,16.572,16.5051,16.5051,205800.0
2007-06-06 09:50:00,29.63,29.64,29.55,29.63,54800.0,16.5051,16.5107,16.4606,16.5051,54800.0
2007-06-06 10:00:00,29.61,29.65,29.6,29.64,104400.0,16.494,16.5163,16.4884,16.5107,104400.0
2007-06-06 10:10:00,29.64,29.81,29.61,29.81,423800.0,16.5107,16.6054,16.494,16.6054,423800.0
2007-06-06 10:20:00,29.81,29.81,29.66,29.7,149000.0,16.6054,16.6054,16.5219,16.5441,149000.0
2007-06-06 10:30:00,29.71,29.74,29.68,29.74,80200.0,16.5497,16.5664,16.533,16.5664,80200.0
2007-06-06 10:40:00,29.74,29.79,29.71,29.72,110800.0,16.5664,16.5943,16.5497,16.5553,110800.0
2007-06-06 10:50:00,29.71,29.75,29.68,29.75,53600.0,16.5497,16.572,16.533,16.572,53600.0
2007-06-06 11:00:00,29.75,29.79,29.75,29.77,72800.0,16.572,16.5943,16.572,16.5831,72800.0
2007-06-06 11:10:00,29.77,29.79,29.77,29.79,47400.0,16.5831,16.5943,16.5831,16.5943,47400.0
2007-06-06 11:20:00,29.78,29.8,29.76,29.78,103000.0,16.5887,16.5998,16.5776,16.5887,103000.0
2007-06-06 11:30:00,29.78,29.79,29.75,29.75,69000.0,16.5887,16.5943,16.572,16.572,69000.0
2007-06-06 11:40:00,29.75,29.75,29.71,29.71,1094800.0,16.572,16.572,16.5497,16.5497,1094800.0
2007-06-06 11:50:00,29.71,29.74,29.68,29.68,57400.0,16.5497,16.5664,16.533,16.533,57400.0
2007-06-06 12:00:00,29.68,29.69,29.67,29.69,58200.0,16.533,16.5386,16.5274,16.5386,58200.0
2007-06-06 12:10:00,29.69,29.69,29.65,29.68,47400.0,16.5386,16.5386,16.5163,16.533,47400.0
2007-06-06 12:20:00,29.68,29.73,29.68,29.72,52800.0,16.533,16.5609,16.533,16.5553,52800.0
2007-06-06 12:30:00,29.72,29.75,29.71,29.74,2329000.0,16.5553,16.572,16.5497,16.5664,2329000.0
2007-06-06 12:40:00,29.74,29.74,29.73,29.73,63000.0,16.5664,16.5664,16.5609,16.5609,63000.0
2007-06-06 12:50:00,29.74,29.74,29.72,29.74,100200.0,16.5664,16.5664,16.5553,16.5664,100200.0
2007-06-06 13:00:00,29.74,29.74,29.73,29.74,108200.0,16.5664,16.5664,16.5609,16.5664,108200.0
2007-06-06 13:10:00,29.73,29.74,29.71,29.72,99600.0,16.5609,16.5664,16.5497,16.5553,99600.0
2007-06-06 13:20:00,29.71,29.73,29.71,29.73,65800.0,16.5497,16.5609,16.5497,16.5609,65800.0
2007-06-06 13:30:00,29.73,29.73,29.72,29.72,42200.0,16.5609,16.5609,16.5553,16.5553,42200.0
2007-06-06 13:40:00,29.72,29.72,29.68,29.69,55000.0,16.5553,16.5553,16.533,16.5386,55000.0
2007-06-06 13:50:00,29.68,29.73,29.68,29.73,82800.0,16.533,16.5609,16.533,16.5609,82800.0
2007-06-06 14:00:00,29.73,29.74,29.73,29.73,33200.0,16.5609,16.5664,16.5609,16.5609,33200.0
2007-06-06 14:10:00,29.73,29.73,29.71,29.71,90400.0,16.5609,16.5609,16.5497,16.5497,90400.0
2007-06-06 14:20:00,29.7,29.74,29.7,29.73,102400.0,16.5441,16.5664,16.5441,16.5609,102400.0
2007-06-06 14:30:00,29.73,29.74,29.72,29.73,71000.0,16.5609,16.5664,16.5553,16.5609,71000.0
2007-06-06 14:40:00,29.73,29.74,29.73,29.73,71400.0,16.5609,16.5664,16.5609,16.5609,71400.0
2007-06-06 14:50:00,29.73,29.74,29.73,29.73,73400.0,16.5609,16.5664,16.5609,16.5609,73400.0
2007-06-06 15:00:00,29.73,29.73,29.71,29.73,112200.0,16.5609,16.5609,16.5497,16.5609,112200.0
2007-06-06 15:10:00,29.73,29.74,29.72,29.73,70400.0,16.5609,16.5664,16.5553,16.5609,70400.0
2007-06-06 15:20:00,29.73,29.74,29.73,29.73,65400.0,16.5609,16.5664,16.5609,16.5609,65400.0
2007-06-06 15:30:00,29.73,29.74,29.72,29.73,262600.0,16.5609,16.5664,16.5553,16.5609,262600.0
2007-06-06 15:40:00,29.74,29.75,29.73,29.73,287000.0,16.5664,16.572,16.5609,16.5609,287000.0
2007-06-06 15:50:00,29.73,29.74,29.73,29.73,168800.0,16.5609,16.5664,16.5609,16.5609,168800.0
2007-06-07 09:30:00,29.6,29.77,29.56,29.71,4209000.0,16.4884,16.5831,16.4662,16.5497,4209000.0
2007-06-07 09:40:00,29.71,29.76,29.68,29.73,103400.0,16.5497,16.5776,16.533,16.5609,103400.0
2007-06-07 09:50:00,29.73,29.75,29.72,29.73,66400.0,16.5609,16.572,16.5553,16.5609,66400.0
2007-06-07 10:00:00,29.73,29.74,29.64,29.68,129400.0,16.5609,16.5664,16.5107,16.533,129400.0
2007-06-07 10:10:00,29.68,29.7,29.61,29.62,100400.0,16.533,16.5441,16.494,16.4996,100400.0
2007-06-07 10:20:00,29.61,29.65,29.58,29.58,70800.0,16.494,16.5163,16.4773,16.4773,70800.0
2007-06-07 10:30:00,29.58,29.66,29.56,29.57,79200.0,16.4773,16.5219,16.4662,16.4717,79200.0
2007-06-07 10:40:00,29.58,29.6,29.56,29.58,52800.0,16.4773,16.4884,16.4662,16.4773,52800.0
2007-06-07 10:50:00,29.57,29.61,29.57,29.61,40800.0,16.4717,16.494,16.4717,16.494,40800.0
2007-06-07 11:00:00,29.6,29.61,29.55,29.55,139400.0,16.4884,16.494,16.4606,16.4606,139400.0
2007-06-07 11:10:00,29.55,29.57,29.51,29.57,64000.0,16.4606,16.4717,16.4383,16.4717,64000.0
2007-06-07 11:20:00,29.56,29.6,29.56,29.6,57000.0,16.4662,16.4884,16.4662,16.4884,57000.0
2007-06-07 11:30:00,29.6,29.6,29.56,29.56,66800.0,16.4884,16.4884,16.4662,16.4662,66800.0
2007-06-07 11:40:00,29.56,29.56,29.47,29.47,184400.0,16.4662,16.4662,16.416,16.416,184400.0
2007-06-07 11:50:00,29.47,29.5,29.46,29.46,111000.0,16.416,16.4327,16.4105,16.4105,111000.0
2007-06-07 12:00:00,29.46,29.48,29.43,29.45,93800.0,16.4105,16.4216,16.3937,16.4049,93800.0
2007-06-07 12:10:00,29.45,29.57,29.45,29.5,120400.0,16.4049,16.4717,16.4049,16.4327,120400.0
2007-06-07 12:20:00,29.5,29.53,29.5,29.53,34400.0,16.4327,16.4494,16.4327,16.4494,34400.0
2007-06-07 12:30:00,29.53,29.56,29.46,29.47,69400.0,16.4494,16.4662,16.4105,16.416,69400.0
2007-06-07 12:40:00,29.48,29.5,29.46,29.46,43800.0,16.4216,16.4327,16.4105,16.4105,43800.0
2007-06-07 12:50:00,29.46,29.5,29.42,29.49,51200.0,16.4105,16.4327,16.3882,16.4272,51200.0
2007-06-07 13:00:00,29.49,29.5,29.47,29.48,31000.0,16.4272,16.4327,16.416,16.4216,31000.0
2007-06-07 13:10:00,29.48,29.48,29.4,29.4,110200.0,16.4216,16.4216,16.377,16.377,110200.0
2007-06-07 13:20:00,29.41,29.42,29.38,29.39,40000.0,16.3826,16.3882,16.3659,16.3715,40000.0
2007-06-07 13:30:00,29.39,29.41,29.38,29.38,108000.0,16.3715,16.3826,16.3659,16.3659,108000.0
2007-06-07 13:40:00,29.38,29.42,29.36,29.39,80000.0,16.3659,16.3882,16.3547,16.3715,80000.0
2007-06-07 13:50:00,29.4,29.45,29.38,29.43,61800.0,16.377,16.4049,16.3659,16.3937,61800.0
2007-06-07 14:00:00,29.45,29.45,29.41,29.42,45600.0,16.4049,16.4049,16.3826,16.3882,45600.0
2007-06-07 14:10:00,29.4,29.43,29.38,29.41,76000.0,16.377,16.3937,16.3659,16.3826,76000.0
2007-06-07 14:20:00,29.41,29.46,29.38,29.45,73800.0,16.3826,16.4105,16.3659,16.4049,73800.0
2007-06-07 14:30:00,29.45,29.46,29.41,29.43,74400.0,16.4049,16.4105,16.3826,16.3937,74400.0
2007-06-07 14:40:00,29.43,29.57,29.43,29.54,80800.0,16.3937,16.4717,16.3937,16.455,80800.0
2007-06-07 14:50:00,29.54,29.58,29.52,29.56,155600.0,16.455,16.4773,16.4439,16.4662,155600.0
2007-06-07 15:00:00,29.55,29.59,29.53,29.57,84800.0,16.4606,16.4829,16.4494,16.4717,84800.0
2007-06-07 15:10:00,29.57,29.63,29.55,29.56,54000.0,16.4717,16.5051,16.4606,16.4662,54000.0
2007-06-07 15:20:00,29.56,29.59,29.55,29.57,46400.0,16.4662,16.4829,16.4606,16.4717,46400.0
2007-06-07 15:30:00,29.57,29.62,29.56,29.56,80000.0,16.4717,16.4996,16.4662,16.4662,80000.0
2007-06-07 15:40:00,29.56,29.56,29.43,29.43,220600.0,16.4662,16.4662,16.3937,16.3937,220600.0
2007-06-07 15:50:00,29.43,29.48,29.38,29.39,259400.0,16.3937,16.4216,16.3659,16.3715,259400.0
2007-06-08 09:30:00,29.31,29.42,29.3,29.39,132200.0,16.3269,16.3882,16.3213,16.3715,132200.0
2007-06-08 09:40:00,29.39,29.39,29.32,29.36,156800.0,16.3715,16.3715,16.3325,16.3547,156800.0
2007-06-08 09:50:00,29.36,29.38,29.33,29.34,184800.0,16.3547,16.3659,16.338,16.3436,184800.0
2007-06-08 10:00:00,29.34,29.34,29.25,29.29,188600.0,16.3436,16.3436,16.2935,16.3158,188600.0
2007-06-08 10:10:00,29.29,29.3,29.23,29.26,153400.0,16.3158,16.3213,16.2823,16.299,153400.0
2007-06-08 10:20:00,29.26,29.28,29.25,29.27,84400.0,16.299,16.3102,16.2935,16.3046,84400.0
2007-06-08 10:30:00,29.27,29.29,29.25,29.28,77200.0,16.3046,16.3158,16.2935,16.3102,77200.0
2007-06-08 10:40:00,29.28,29.35,29.28,29.33,97200.0,16.3102,16.3492,16.3102,16.338,97200.0
2007-06-08 10:50:00,29.34,29.36,29.31,29.32,88800.0,16.3436,16.3547,16.3269,16.3325,88800.0
2007-06-08 11:00:00,29.32,29.36,29.3,29.35,65800.0,16.3325,16.3547,16.3213,16.3492,65800.0
2007-06-08 11:10:00,29.35,29.42,29.32,29.41,53200.0,16.3492,16.3882,16.3325,16.3826,53200.0
2007-06-08 11:20:00,29.42,29.45,29.42,29.44,75200.0,16.3882,16.4049,16.3882,16.3993,75200.0
2007-06-08 11:30:00,29.43,29.46,29.42,29.45,69600.0,16.3937,16.4105,16.3882,16.4049,69600.0
2007-06-08 11:40:00,29.45,29.46,29.43,29.45,246600.0,16.4049,16.4105,16.3937,16.4049,246600.0
2007-06-08 11:50:00,29.44,29.5,29.44,29.47,66600.0,16.3993,16.4327,16.3993,16.416,66600.0
2007-06-08 12:00:00,29.48,29.48,29.43,29.44,45000.0,16.4216,16.4216,16.3937,16.3993,45000.0
2007-06-08 12:10:00,29.43,29.45,29.43,29.43,37600.0,16.3937,16.4049,16.3937,16.3937,37600.0
2007-06-08 12:20:00,29.43,29.45,29.43,29.44,40400.0,16.3937,16.4049,16.3937,16.3993,40400.0
2007-06-08 12:30:00,29.44,29.44,29.4,29.4,63800.0,16.3993,16.3993,16.377,16.377,63800.0
2007-06-08 12:40:00,29.4,29.41,29.33,29.35,124600.0,16.377,16.3826,16.338,16.3492,124600.0
2007-06-08 12:50:00,29.35,29.39,29.35,29.39,71800.0,16.3492,16.3715,16.3492,16.3715,71800.0
2007-06-08 13:00:00,29.38,29.39,29.35,29.35,86400.0,16.3659,16.3715,16.3492,16.3492,86400.0
2007-06-08 13:10:00,29.35,29.36,29.34,29.34,47800.0,16.3492,16.3547,16.3436,16.3436,47800.0
2007-06-08 13:20:00,29.34,29.36,29.33,29.36,64400.0,16.3436,16.3547,16.338,16.3547,64400.0
2007-06-08 13:30:00,29.36,29.45,29.36,29.45,125000.0,16.3547,16.4049,16.3547,16.4049,125000.0
2007-06-08 13:40:00,29.45,29.5,29.43,29.5,90400.0,16.4049,16.4327,16.3937,16.4327,90400.0
2007-06-08 13:50:00,29.5,29.5,29.47,29.47,65200.0,16.4327,16.4327,16.416,16.416,65200.0
2007-06-08 14:00:00,29.47,29.52,29.47,29.52,71200.0,16.416,16.4439,16.416,16.4439,71200.0
2007-06-08 14:10:00,29.52,29.53,29.5,29.51,69800.0,16.4439,16.4494,16.4327,16.4383,69800.0
2007-06-08 14:20:00,29.52,29.54,29.5,29.5,53600.0,16.4439,16.455,16.4327,16.4327,53600.0
2007-06-08 14:30:00,29.5,29.54,29.5,29.54,48600.0,16.4327,16.455,16.4327,16.455,48600.0
2007-06-08 14:40:00,29.54,29.56,29.53,29.55,76000.0,16.455,16.4662,16.4494,16.4606,76000.0
2007-06-08 14:50:00,29.55,29.59,29.55,29.57,65800.0,16.4606,16.4829,16.4606,16.4717,65800.0
2007-06-08 15:00:00,29.58,29.61,29.57,29.59,59600.0,16.4773,16.494,16.4717,16.4829,59600.0
2007-06-08 15:10:00,29.59,29.61,29.56,29.57,164200.0,16.4829,16.494,16.4662,16.4717,164200.0
2007-06-08 15:20:00,29.57,29.58,29.54,29.55,73800.0,16.4717,16.4773,16.455,16.4606,73800.0
2007-06-08 15:30:00,29.55,29.61,29.55,29.6,93200.0,16.4606,16.494,16.4606,16.4884,93200.0
2007-06-08 15:40:00,29.61,29.61,29.58,29.61,162800.0,16.494,16.494,16.4773,16.494,162800.0
2007-06-08 15:50:00,29.61,29.61,29.57,29.58,192800.0,16.494,16.494,16.4717,16.4773,192800.0
2007-06-11 09:30:00,29.65,29.65,29.46,29.56,107400.0,16.5163,16.5163,16.4105,16.4662,107400.0
2007-06-11 09:40:00,29.56,29.65,29.52,29.57,66200.0,16.4662,16.5163,16.4439,16.4717,66200.0
2007-06-11 09:50:00,29.57,29.64,29.57,29.61,39600.0,16.4717,16.5107,16.4717,16.494,39600.0
2007-06-11 10:00:00,29.62,29.63,29.58,29.62,68600.0,16.4996,16.5051,16.4773,16.4996,68600.0
2007-06-11 10:10:00,29.61,29.64,29.58,29.63,92800.0,16.494,16.5107,16.4773,16.5051,92800.0
2007-06-11 10:20:00,29.63,29.63,29.58,29.6,32000.0,16.5051,16.5051,16.4773,16.4884,32000.0
2007-06-11 10:30:00,29.59,29.6,29.57,29.58,76200.0,16.4829,16.4884,16.4717,16.4773,76200.0
2007-06-11 10:40:00,29.59,29.61,29.58,29.61,65600.0,16.4829,16.494,16.4773,16.494,65600.0
2007-06-11 10:50:00,29.61,29.64,29.61,29.63,45000.0,16.494,16.5107,16.494,16.5051,45000.0
2007-06-11 11:00:00,29.64,29.64,29.61,29.61,16800.0,16.5107,16.5107,16.494,16.494,16800.0
2007-06-11 11:10:00,29.61,29.61,29.61,29.61,25800.0,16.494,16.494,16.494,16.494,25800.0
2007-06-11 11:20:00,29.61,29.61,29.61,29.61,38600.0,16.494,16.494,16.494,16.494,38600.0
2007-06-11 11:30:00,29.61,29.62,29.61,29.61,51000.0,16.494,16.4996,16.494,16.494,51000.0
2007-06-11 11:40:00,29.61,29.66,29.61,29.64,97200.0,16.494,16.5219,16.494,16.5107,97200.0
2007-06-11 11:50:00,29.64,29.66,29.64,29.65,27200.0,16.5107,16.5219,16.5107,16.5163,27200.0
2007-06-11 12:00:00,29.65,29.66,29.64,29.66,55400.0,16.5163,16.5219,16.5107,16.5219,55400.0
2007-06-11 12:10:00,29.66,29.67,29.66,29.67,35400.0,16.5219,16.5274,16.5219,16.5274,35400.0
2007-06-11 12:20:00,29.67,29.7,29.67,29.69,30600.0,16.5274,16.5441,16.5274,16.5386,30600.0
2007-06-11 12:30:00,29.68,29.7,29.68,29.69,36200.0,16.533,16.5441,16.533,16.5386,36200.0
2007-06-11 12:40:00,29.68,29.69,29.68,29.68,40600.0,16.533,16.5386,16.533,16.533,40600.0
2007-06-11 12:50:00,29.68,29.69,29.68,29.68,67600.0,16.533,16.5386,16.533,16.533,67600.0
2007-06-11 13:00:00,29.68,29.69,29.67,29.68,72200.0,16.533,16.5386,16.5274,16.533,72200.0
2007-06-11 13:10:00,29.68,29.71,29.68,29.7,43800.0,16.533,16.5497,16.533,16.5441,43800.0
2007-06-11 13:20:00,29.71,29.71,29.7,29.71,19600.0,16.5497,16.5497,16.5441,16.5497,19600.0
2007-06-11 13:30:00,29.71,29.71,29.7,29.7,31600.0,16.5497,16.5497,16.5441,16.5441,31600.0
2007-06-11 13:40:00,29.7,29.71,29.7,29.71,41000.0,16.5441,16.5497,16.5441,16.5497,41000.0
2007-06-11 13:50:00,29.71,29.72,29.7,29.71,44000.0,16.5497,16.5553,16.5441,16.5497,44000.0
2007-06-11 14:00:00,29.7,29.73,29.7,29.73,48400.0,16.5441,16.5609,16.5441,16.5609,48400.0
2007-06-11 14:10:00,29.73,29.74,29.7,29.72,103800.0,16.5609,16.5664,16.5441,16.5553,103800.0
2007-06-11 14:20:00,29.72,29.72,29.7,29.71,53000.0,16.5553,16.5553,16.5441,16.5497,53000.0
2007-06-11 14:30:00,29.71,29.72,29.7,29.72,96400.0,16.5497,16.5553,16.5441,16.5553,96400.0
2007-06-11 14:40:00,29.72,29.74,29.72,29.73,73600.0,16.5553,16.5664,16.5553,16.5609,73600.0
2007-06-11 14:50:00,29.73,29.76,29.73,29.75,69400.0,16.5609,16.5776,16.5609,16.572,69400.0
2007-06-11 15:00:00,29.75,29.78,29.75,29.77,91800.0,16.572,16.5887,16.572,16.5831,91800.0
2007-06-11 15:10:00,29.78,29.8,29.77,29.8,98200.0,16.5887,16.5998,16.5831,16.5998,98200.0
2007-06-11 15:20:00,29.8,29.81,29.78,29.8,124200.0,16.5998,16.6054,16.5887,16.5998,124200.0
2007-06-11 15:30:00,29.8,29.81,29.76,29.77,86400.0,16.5998,16.6054,16.5776,16.5831,86400.0
2007-06-11 15:40:00,29.76,29.77,29.71,29.72,83400.0,16.5776,16.5831,16.5497,16.5553,83400.0
2007-06-11 15:50:00,29.72,29.75,29.71,29.74,142800.0,16.5553,16.572,16.5497,16.5664,142800.0
2007-06-12 09:30:00,29.65,29.69,29.56,29.6,89000.0,16.5163,16.5386,16.4662,16.4884,89000.0
2007-06-12 09:40:00,29.6,29.64,29.56,29.57,77800.0,16.4884,16.5107,16.4662,16.4717,77800.0
2007-06-12 09:50:00,29.57,29.58,29.54,29.54,48000.0,16.4717,16.4773,16.455,16.455,48000.0
2007-06-12 10:00:00,29.54,29.55,29.48,29.48,68600.0,16.455,16.4606,16.4216,16.4216,68600.0
2007-06-12 10:10:00,29.48,29.5,29.41,29.43,95000.0,16.4216,16.4327,16.3826,16.3937,95000.0
2007-06-12 10:20:00,29.43,29.46,29.43,29.44,58200.0,16.3937,16.4105,16.3937,16.3993,58200.0
2007-06-12 10:30:00,29.43,29.5,29.43,29.5,66400.0,16.3937,16.4327,16.3937,16.4327,66400.0
2007-06-12 10:40:00,29.5,29.58,29.5,29.58,87600.0,16.4327,16.4773,16.4327,16.4773,87600.0
2007-06-12 10:50:00,29.56,29.6,29.54,29.59,45600.0,16.4662,16.4884,16.455,16.4829,45600.0
2007-06-12 11:00:00,29.59,29.64,29.59,29.6,116600.0,16.4829,16.5107,16.4829,16.4884,116600.0
2007-06-12 11:10:00,29.61,29.62,29.6,29.62,88000.0,16.494,16.4996,16.4884,16.4996,88000.0
2007-06-12 11:20:00,29.61,29.63,29.61,29.61,81200.0,16.494,16.5051,16.494,16.494,81200.0
2007-06-12 11:30:00,29.61,29.62,29.61,29.62,38200.0,16.494,16.4996,16.494,16.4996,38200.0
2007-06-12 11:40:00,29.62,29.66,29.61,29.64,107200.0,16.4996,16.5219,16.494,16.5107,107200.0
2007-06-12 11:50:00,29.64,29.67,29.64,29.67,32600.0,16.5107,16.5274,16.5107,16.5274,32600.0
2007-06-12 12:00:00,29.66,29.68,29.66,29.67,73200.0,16.5219,16.533,16.5219,16.5274,73200.0
2007-06-12 12:10:00,29.67,29.68,29.67,29.68,30600.0,16.5274,16.533,16.5274,16.533,30600.0
2007-06-12 12:20:00,29.67,29.68,29.67,29.68,24800.0,16.5274,16.533,16.5274,16.533,24800.0
2007-06-12 12:30:00,29.68,29.7,29.68,29.7,55800.0,16.533,16.5441,16.533,16.5441,55800.0
2007-06-12 12:40:00,29.7,29.7,29.7,29.7,33000.0,16.5441,16.5441,16.5441,16.5441,33000.0
2007-06-12 12:50:00,29.7,29.7,29.7,29.7,40600.0,16.5441,16.5441,16.5441,16.5441,40600.0
2007-06-12 13:00:00,29.7,29.7,29.66,29.67,62200.0,16.5441,16.5441,16.5219,16.5274,62200.0
2007-06-12 13:10:00,29.67,29.7,29.66,29.7,29600.0,16.5274,16.5441,16.5219,16.5441,29600.0
2007-06-12 13:20:00,29.7,29.71,29.67,29.67,59400.0,16.5441,16.5497,16.5274,16.5274,59400.0
2007-06-12 13:30:00,29.67,29.71,29.67,29.7,68600.0,16.5274,16.5497,16.5274,16.5441,68600.0
2007-06-12 13:40:00,29.7,29.72,29.68,29.7,129200.0,16.5441,16.5553,16.533,16.5441,129200.0
2007-06-12 13:50:00,29.7,29.71,29.69,29.69,60800.0,16.5441,16.5497,16.5386,16.5386,60800.0
2007-06-12 14:00:00,29.69,29.75,29.69,29.71,84600.0,16.5386,16.572,16.5386,16.5497,84600.0
2007-06-12 14:10:00,29.71,29.72,29.71,29.72,46400.0,16.5497,16.5553,16.5497,16.5553,46400.0
2007-06-12 14:20:00,29.71,29.72,29.66,29.69,67600.0,16.5497,16.5553,16.5219,16.5386,67600.0
2007-06-12 14:30:00,29.69,29.72,29.66,29.67,65800.0,16.5386,16.5553,16.5219,16.5274,65800.0
2007-06-12 14:40:00,29.67,29.67,29.63,29.64,143000.0,16.5274,16.5274,16.5051,16.5107,143000.0
2007-06-12 14:50:00,29.64,29.68,29.64,29.68,53800.0,16.5107,16.533,16.5107,16.533,53800.0
2007-06-12 15:00:00,29.68,29.71,29.62,29.64,304000.0,16.533,16.5497,16.4996,16.5107,304000.0
2007-06-12 15:10:00,29.64,29.64,29.6,29.61,194400.0,16.5107,16.5107,16.4884,16.494,194400.0
2007-06-12 15:20:00,29.62,29.66,29.61,29.66,127400.0,16.4996,16.5219,16.494,16.5219,127400.0
2007-06-12 15:30:00,29.66,29.66,29.63,29.64,194400.0,16.5219,16.5219,16.5051,16.5107,194400.0
2007-06-12 15:40:00,29.63,29.63,29.6,29.6,159200.0,16.5051,16.5051,16.4884,16.4884,159200.0
2007-06-12 15:50:00,29.61,29.62,29.59,29.59,133400.0,16.494,16.4996,16.4829,16.4829,133400.0
2007-06-13 09:30:00,29.61,29.66,29.55,29.59,111000.0,16.494,16.5219,16.4606,16.4829,111000.0
2007-06-13 09:40:00,29.58,29.59,29.53,29.54,76400.0,16.4773,16.4829,16.4494,16.455,76400.0
2007-06-13 09:50:00,29.55,29.57,29.53,29.55,112600.0,16.4606,16.4717,16.4494,16.4606,112600.0
2007-06-13 10:00:00,29.55,29.56,29.53,29.53,116200.0,16.4606,16.4662,16.4494,16.4494,116200.0
2007-06-13 10:10:00,29.53,29.61,29.53,29.61,141200.0,16.4494,16.494,16.4494,16.494,141200.0
2007-06-13 10:20:00,29.61,29.71,29.61,29.67,129200.0,16.494,16.5497,16.494,16.5274,129200.0
2007-06-13 10:30:00,29.66,29.67,29.58,29.58,84400.0,16.5219,16.5274,16.4773,16.4773,84400.0
2007-06-13 10:40:00,29.58,29.66,29.58,29.64,126200.0,16.4773,16.5219,16.4773,16.5107,126200.0
2007-06-13 10:50:00,29.65,29.66,29.6,29.6,102800.0,16.5163,16.5219,16.4884,16.4884,102800.0
2007-06-13 11:00:00,29.6,29.64,29.58,29.6,130000.0,16.4884,16.5107,16.4773,16.4884,130000.0
2007-06-13 11:10:00,29.6,29.61,29.59,29.61,75800.0,16.4884,16.494,16.4829,16.494,75800.0
2007-06-13 11:20:00,29.61,29.61,29.55,29.56,155600.0,16.494,16.494,16.4606,16.4662,155600.0
2007-06-13 11:30:00,29.56,29.59,29.55,29.56,69800.0,16.4662,16.4829,16.4606,16.4662,69800.0
2007-06-13 11:40:00,29.56,29.58,29.55,29.56,71800.0,16.4662,16.4773,16.4606,16.4662,71800.0
2007-06-13 11:50:00,29.57,29.58,29.5,29.5,227400.0,16.4717,16.4773,16.4327,16.4327,227400.0
2007-06-13 12:00:00,29.5,29.53,29.49,29.5,152800.0,16.4327,16.4494,16.4272,16.4327,152800.0
2007-06-13 12:10:00,29.5,29.53,29.5,29.5,88600.0,16.4327,16.4494,16.4327,16.4327,88600.0
2007-06-13 12:20:00,29.5,29.51,29.5,29.5,53800.0,16.4327,16.4383,16.4327,16.4327,53800.0
2007-06-13 12:30:00,29.5,29.53,29.5,29.53,40200.0,16.4327,16.4494,16.4327,16.4494,40200.0
2007-06-13 12:40:00,29.53,29.54,29.5,29.5,87200.0,16.4494,16.455,16.4327,16.4327,87200.0
2007-06-13 12:50:00,29.5,29.51,29.49,29.5,99400.0,16.4327,16.4383,16.4272,16.4327,99400.0
2007-06-13 13:00:00,29.49,29.52,29.48,29.5,74800.0,16.4272,16.4439,16.4216,16.4327,74800.0
2007-06-13 13:10:00,29.49,29.5,29.49,29.49,63800.0,16.4272,16.4327,16.4272,16.4272,63800.0
2007-06-13 13:20:00,29.5,29.52,29.49,29.5,110200.0,16.4327,16.4439,16.4272,16.4327,110200.0
2007-06-13 13:30:00,29.5,29.52,29.48,29.52,70600.0,16.4327,16.4439,16.4216,16.4439,70600.0
2007-06-13 13:40:00,29.51,29.51,29.49,29.5,71000.0,16.4383,16.4383,16.4272,16.4327,71000.0
2007-06-13 13:50:00,29.5,29.5,29.47,29.49,51800.0,16.4327,16.4327,16.416,16.4272,51800.0
2007-06-13 14:00:00,29.5,29.58,29.49,29.55,107200.0,16.4327,16.4773,16.4272,16.4606,107200.0
2007-06-13 14:10:00,29.55,29.63,29.55,29.61,96400.0,16.4606,16.5051,16.4606,16.494,96400.0
2007-06-13 14:20:00,29.61,29.65,29.61,29.61,62000.0,16.494,16.5163,16.494,16.494,62000.0
2007-06-13 14:30:00,29.61,29.64,29.61,29.62,60400.0,16.494,16.5107,16.494,16.4996,60400.0
2007-06-13 14:40:00,29.62,29.66,29.6,29.65,80000.0,16.4996,16.5219,16.4884,16.5163,80000.0
2007-06-13 14:50:00,29.65,29.7,29.64,29.7,51200.0,16.5163,16.5441,16.5107,16.5441,51200.0
2007-06-13 15:00:00,29.7,29.71,29.65,29.66,73600.0,16.5441,16.5497,16.5163,16.5219,73600.0
2007-06-13 15:10:00,29.67,29.67,29.64,29.66,177800.0,16.5274,16.5274,16.5107,16.5219,177800.0
2007-06-13 15:20:00,29.66,29.68,29.65,29.68,81200.0,16.5219,16.533,16.5163,16.533,81200.0
2007-06-13 15:30:00,29.68,29.71,29.67,29.7,203400.0,16.533,16.5497,16.5274,16.5441,203400.0
2007-06-13 15:40:00,29.71,29.74,29.71,29.73,245400.0,16.5497,16.5664,16.5497,16.5609,245400.0
2007-06-13 15:50:00,29.73,29.77,29.73,29.75,117000.0,16.5609,16.5831,16.5609,16.572,117000.0
2007-06-14 09:30:00,29.75,29.75,29.63,29.69,63400.0,16.572,16.572,16.5051,16.5386,63400.0
2007-06-14 09:40:00,29.68,29.68,29.65,29.68,61600.0,16.533,16.533,16.5163,16.533,61600.0
2007-06-14 09:50:00,29.68,29.73,29.67,29.72,227200.0,16.533,16.5609,16.5274,16.5553,227200.0
2007-06-14 10:00:00,29.72,29.73,29.71,29.71,91000.0,16.5553,16.5609,16.5497,16.5497,91000.0
2007-06-14 10:10:00,29.72,29.73,29.66,29.66,90800.0,16.5553,16.5609,16.5219,16.5219,90800.0
2007-06-14 10:20:00,29.66,29.68,29.64,29.66,115000.0,16.5219,16.533,16.5107,16.5219,115000.0
2007-06-14 10:30:00,29.67,29.72,29.65,29.69,84400.0,16.5274,16.5553,16.5163,16.5386,84400.0
2007-06-14 10:40:00,29.7,29.77,29.69,29.71,82400.0,16.5441,16.5831,16.5386,16.5497,82400.0
2007-06-14 10:50:00,29.71,29.73,29.68,29.69,88400.0,16.5497,16.5609,16.533,16.5386,88400.0
2007-06-14 11:00:00,29.69,29.7,29.65,29.66,48800.0,16.5386,16.5441,16.5163,16.5219,48800.0
2007-06-14 11:10:00,29.66,29.68,29.65,29.68,72400.0,16.5219,16.533,16.5163,16.533,72400.0
2007-06-14 11:20:00,29.67,29.68,29.66,29.66,96000.0,16.5274,16.533,16.5219,16.5219,96000.0
2007-06-14 11:30:00,29.66,29.68,29.64,29.67,88400.0,16.5219,16.533,16.5107,16.5274,88400.0
2007-06-14 11:40:00,29.66,29.68,29.65,29.68,51400.0,16.5219,16.533,16.5163,16.533,51400.0
2007-06-14 11:50:00,29.68,29.68,29.63,29.67,140600.0,16.533,16.533,16.5051,16.5274,140600.0
2007-06-14 12:00:00,29.66,29.68,29.66,29.67,32200.0,16.5219,16.533,16.5219,16.5274,32200.0
2007-06-14 12:10:00,29.67,29.68,29.67,29.67,38000.0,16.5274,16.533,16.5274,16.5274,38000.0
2007-06-14 12:20:00,29.67,29.7,29.67,29.69,44400.0,16.5274,16.5441,16.5274,16.5386,44400.0
2007-06-14 12:30:00,29.68,29.7,29.68,29.7,8400.0,16.533,16.5441,16.533,16.5441,8400.0
2007-06-14 12:40:00,29.69,29.7,29.68,29.69,15800.0,16.5386,16.5441,16.533,16.5386,15800.0
2007-06-14 12:50:00,29.69,29.69,29.68,29.69,16200.0,16.5386,16.5386,16.533,16.5386,16200.0
2007-06-14 13:00:00,29.69,29.71,29.69,29.7,124000.0,16.5386,16.5497,16.5386,16.5441,124000.0
2007-06-14 13:10:00,29.7,29.71,29.68,29.71,38200.0,16.5441,16.5497,16.533,16.5497,38200.0
2007-06-14 13:20:00,29.71,29.71,29.7,29.71,28600.0,16.5497,16.5497,16.5441,16.5497,28600.0
2007-06-14 13:30:00,29.7,29.71,29.67,29.68,113600.0,16.5441,16.5497,16.5274,16.533,113600.0
2007-06-14 13:40:00,29.68,29.68,29.67,29.67,28200.0,16.533,16.533,16.5274,16.5274,28200.0
2007-06-14 13:50:00,29.68,29.68,29.66,29.66,47400.0,16.533,16.533,16.5219,16.5219,47400.0
2007-06-14 14:00:00,29.66,29.67,29.64,29.65,68800.0,16.5219,16.5274,16.5107,16.5163,68800.0
2007-06-14 14:10:00,29.65,29.65,29.63,29.63,26400.0,16.5163,16.5163,16.5051,16.5051,26400.0
2007-06-14 14:20:00,29.63,29.63,29.61,29.62,39600.0,16.5051,16.5051,16.494,16.4996,39600.0
2007-06-14 14:30:00,29.62,29.65,29.61,29.65,71200.0,16.4996,16.5163,16.494,16.5163,71200.0
2007-06-14 14:40:00,29.64,29.66,29.64,29.65,121400.0,16.5107,16.5219,16.5107,16.5163,121400.0
2007-06-14 14:50:00,29.66,29.66,29.65,29.66,55400.0,16.5219,16.5219,16.5163,16.5219,55400.0
2007-06-14 15:00:00,29.66,29.66,29.65,29.65,29200.0,16.5219,16.5219,16.5163,16.5163,29200.0
2007-06-14 15:10:00,29.65,29.68,29.65,29.68,62200.0,16.5163,16.533,16.5163,16.533,62200.0
2007-06-14 15:20:00,29.68,29.71,29.65,29.7,364400.0,16.533,16.5497,16.5163,16.5441,364400.0
2007-06-14 15:30:00,29.71,29.71,29.68,29.69,164400.0,16.5497,16.5497,16.533,16.5386,164400.0
2007-06-14 15:40:00,29.7,29.7,29.68,29.7,75400.0,16.5441,16.5441,16.533,16.5441,75400.0
2007-06-14 15:50:00,29.7,29.72,29.66,29.67,184800.0,16.5441,16.5553,16.5219,16.5274,184800.0
2007-06-15 09:30:00,29.88,29.93,29.86,29.88,722000.0,16.6444,16.6723,16.6333,16.6444,722000.0
2007-06-15 09:40:00,29.87,29.88,29.8,29.8,57600.0,16.6388,16.6444,16.5998,16.5998,57600.0
2007-06-15 09:50:00,29.8,29.8,29.77,29.78,86800.0,16.5998,16.5998,16.5831,16.5887,86800.0
2007-06-15 10:00:00,29.77,29.82,29.76,29.82,131200.0,16.5831,16.611,16.5776,16.611,131200.0
2007-06-15 10:10:00,29.82,29.86,29.81,29.86,130200.0,16.611,16.6333,16.6054,16.6333,130200.0
2007-06-15 10:20:00,29.86,29.97,29.86,29.94,126600.0,16.6333,16.6945,16.6333,16.6778,126600.0
2007-06-15 10:30:00,29.95,30.03,29.95,29.99,87000.0,16.6834,16.728,16.6834,16.7057,87000.0
2007-06-15 10:40:00,30.0,30.05,29.99,30.02,101200.0,16.7113,16.7391,16.7057,16.7224,101200.0
2007-06-15 10:50:00,30.01,30.02,29.96,29.96,40800.0,16.7168,16.7224,16.689,16.689,40800.0
2007-06-15 11:00:00,29.96,30.0,29.96,29.99,244600.0,16.689,16.7113,16.689,16.7057,244600.0
2007-06-15 11:10:00,30.0,30.0,29.98,29.99,134000.0,16.7113,16.7113,16.7001,16.7057,134000.0
2007-06-15 11:20:00,29.99,30.0,29.94,29.95,22600.0,16.7057,16.7113,16.6778,16.6834,22600.0
2007-06-15 11:30:00,29.94,29.95,29.93,29.94,20600.0,16.6778,16.6834,16.6723,16.6778,20600.0
2007-06-15 11:40:00,29.93,29.93,29.92,29.92,40200.0,16.6723,16.6723,16.6667,16.6667,40200.0
2007-06-15 11:50:00,29.93,29.93,29.9,29.91,133800.0,16.6723,16.6723,16.6555,16.6611,133800.0
2007-06-15 12:00:00,29.91,29.93,29.9,29.91,125200.0,16.6611,16.6723,16.6555,16.6611,125200.0
2007-06-15 12:10:00,29.91,29.93,29.88,29.88,40000.0,16.6611,16.6723,16.6444,16.6444,40000.0
2007-06-15 12:20:00,29.88,29.91,29.87,29.88,55000.0,16.6444,16.6611,16.6388,16.6444,55000.0
2007-06-15 12:30:00,29.88,29.89,29.88,29.89,131200.0,16.6444,16.65,16.6444,16.65,131200.0
2007-06-15 12:40:00,29.9,29.91,29.89,29.9,32600.0,16.6555,16.6611,16.65,16.6555,32600.0
2007-06-15 12:50:00,29.91,29.91,29.84,29.86,48800.0,16.6611,16.6611,16.6221,16.6333,48800.0
2007-06-15 13:00:00,29.86,29.86,29.82,29.82,99400.0,16.6333,16.6333,16.611,16.611,99400.0
2007-06-15 13:10:00,29.82,29.85,29.82,29.85,24000.0,16.611,16.6277,16.611,16.6277,24000.0
2007-06-15 13:20:00,29.85,29.89,29.84,29.85,33200.0,16.6277,16.65,16.6221,16.6277,33200.0
2007-06-15 13:30:00,29.85,29.86,29.85,29.86,25600.0,16.6277,16.6333,16.6277,16.6333,25600.0
2007-06-15 13:40:00,29.86,29.89,29.85,29.86,26200.0,16.6333,16.65,16.6277,16.6333,26200.0
2007-06-15 13:50:00,29.86,29.86,29.85,29.86,20800.0,16.6333,16.6333,16.6277,16.6333,20800.0
2007-06-15 14:00:00,29.86,29.86,29.85,29.85,35600.0,16.6333,16.6333,16.6277,16.6277,35600.0
2007-06-15 14:10:00,29.85,29.88,29.85,29.86,58600.0,16.6277,16.6444,16.6277,16.6333,58600.0
2007-06-15 14:20:00,29.86,29.87,29.84,29.86,52800.0,16.6333,16.6388,16.6221,16.6333,52800.0
2007-06-15 14:30:00,29.87,29.89,29.86,29.88,30600.0,16.6388,16.65,16.6333,16.6444,30600.0
2007-06-15 14:40:00,29.87,29.88,29.84,29.86,28400.0,16.6388,16.6444,16.6221,16.6333,28400.0
2007-06-15 14:50:00,29.86,29.89,29.86,29.88,37000.0,16.6333,16.65,16.6333,16.6444,37000.0
2007-06-15 15:00:00,29.88,29.89,29.86,29.86,22400.0,16.6444,16.65,16.6333,16.6333,22400.0
2007-06-15 15:10:00,29.86,29.88,29.85,29.85,46800.0,16.6333,16.6444,16.6277,16.6277,46800.0
2007-06-15 15:20:00,29.85,29.91,29.84,29.9,120400.0,16.6277,16.6611,16.6221,16.6555,120400.0
2007-06-15 15:30:00,29.89,29.93,29.86,29.88,103000.0,16.65,16.6723,16.6333,16.6444,103000.0
2007-06-15 15:40:00,29.89,29.89,29.84,29.87,109200.0,16.65,16.65,16.6221,16.6388,109200.0
2007-06-15 15:50:00,29.87,29.87,29.79,29.79,158000.0,16.6388,16.6388,16.5943,16.5943,158000.0
2007-06-18 09:30:00,29.8,29.86,29.8,29.85,73600.0,16.5998,16.6333,16.5998,16.6277,73600.0
2007-06-18 09:40:00,29.85,29.94,29.85,29.9,96600.0,16.6277,16.6778,16.6277,16.6555,96600.0
2007-06-18 09:50:00,29.89,29.97,29.89,29.97,79800.0,16.65,16.6945,16.65,16.6945,79800.0
2007-06-18 10:00:00,29.97,29.97,29.93,29.94,94000.0,16.6945,16.6945,16.6723,16.6778,94000.0
2007-06-18 10:10:00,29.93,29.97,29.93,29.95,132600.0,16.6723,16.6945,16.6723,16.6834,132600.0
2007-06-18 10:20:00,29.95,29.98,29.94,29.97,65800.0,16.6834,16.7001,16.6778,16.6945,65800.0
2007-06-18 10:30:00,29.97,29.99,29.97,29.97,109600.0,16.6945,16.7057,16.6945,16.6945,109600.0
2007-06-18 10:40:00,29.96,29.97,29.96,29.96,70600.0,16.689,16.6945,16.689,16.689,70600.0
2007-06-18 10:50:00,29.96,29.97,29.96,29.97,106800.0,16.689,16.6945,16.689,16.6945,106800.0
2007-06-18 11:00:00,29.97,30.0,29.96,30.0,64200.0,16.6945,16.7113,16.689,16.7113,64200.0
2007-06-18 11:10:00,30.0,30.04,30.0,30.04,58400.0,16.7113,16.7335,16.7113,16.7335,58400.0
2007-06-18 11:20:00,30.04,30.06,30.04,30.06,40000.0,16.7335,16.7447,16.7335,16.7447,40000.0
2007-06-18 11:30:00,30.06,30.06,30.03,30.03,98400.0,16.7447,16.7447,16.728,16.728,98400.0
2007-06-18 11:40:00,30.03,30.04,30.03,30.04,29400.0,16.728,16.7335,16.728,16.7335,29400.0
2007-06-18 11:50:00,30.04,30.06,30.03,30.05,33200.0,16.7335,16.7447,16.728,16.7391,33200.0
2007-06-18 12:00:00,30.06,30.08,30.05,30.08,40000.0,16.7447,16.7558,16.7391,16.7558,40000.0
2007-06-18 12:10:00,30.08,30.09,30.08,30.09,28800.0,16.7558,16.7614,16.7558,16.7614,28800.0
2007-06-18 12:20:00,30.09,30.09,30.08,30.08,52000.0,16.7614,16.7614,16.7558,16.7558,52000.0
2007-06-18 12:30:00,30.08,30.09,30.07,30.09,134200.0,16.7558,16.7614,16.7502,16.7614,134200.0
2007-06-18 12:40:00,30.09,30.09,30.08,30.09,23400.0,16.7614,16.7614,16.7558,16.7614,23400.0
2007-06-18 12:50:00,30.09,30.09,30.08,30.09,22600.0,16.7614,16.7614,16.7558,16.7614,22600.0
2007-06-18 13:00:00,30.08,30.08,30.06,30.08,159200.0,16.7558,16.7558,16.7447,16.7558,159200.0
2007-06-18 13:10:00,30.08,30.08,30.07,30.08,17600.0,16.7558,16.7558,16.7502,16.7558,17600.0
2007-06-18 13:20:00,30.07,30.08,30.07,30.08,70600.0,16.7502,16.7558,16.7502,16.7558,70600.0
2007-06-18 13:30:00,30.08,30.08,30.07,30.07,25800.0,16.7558,16.7558,16.7502,16.7502,25800.0
2007-06-18 13:40:00,30.07,30.07,30.05,30.06,53600.0,16.7502,16.7502,16.7391,16.7447,53600.0
2007-06-18 13:50:00,30.06,30.06,30.05,30.06,49800.0,16.7447,16.7447,16.7391,16.7447,49800.0
2007-06-18 14:00:00,30.06,30.07,30.05,30.05,42000.0,16.7447,16.7502,16.7391,16.7391,42000.0
2007-06-18 14:10:00,30.04,30.05,30.04,30.05,26600.0,16.7335,16.7391,16.7335,16.7391,26600.0
2007-06-18 14:20:00,30.05,30.06,30.05,30.05,78800.0,16.7391,16.7447,16.7391,16.7391,78800.0
2007-06-18 14:30:00,30.05,30.05,30.03,30.03,30600.0,16.7391,16.7391,16.728,16.728,30600.0
2007-06-18 14:40:00,30.03,30.05,30.01,30.03,77400.0,16.728,16.7391,16.7168,16.728,77400.0
2007-06-18 14:50:00,30.03,30.03,30.01,30.03,52600.0,16.728,16.728,16.7168,16.728,52600.0
2007-06-18 15:00:00,30.03,30.03,30.01,30.02,73400.0,16.728,16.728,16.7168,16.7224,73400.0
2007-06-18 15:10:00,30.02,30.02,30.0,30.0,143600.0,16.7224,16.7224,16.7113,16.7113,143600.0
2007-06-18 15:20:00,30.0,30.0,29.99,30.0,71200.0,16.7113,16.7113,16.7057,16.7113,71200.0
2007-06-18 15:30:00,29.99,30.0,29.98,30.0,87800.0,16.7057,16.7113,16.7001,16.7113,87800.0
2007-06-18 15:40:00,30.0,30.0,29.99,30.0,87400.0,16.7113,16.7113,16.7057,16.7113,87400.0
2007-06-18 15:50:00,29.99,29.99,29.92,29.94,154800.0,16.7057,16.7057,16.6667,16.6778,154800.0
2007-06-19 09:30:00,29.86,29.86,29.8,29.81,119200.0,16.6333,16.6333,16.5998,16.6054,119200.0
2007-06-19 09:40:00,29.81,29.84,29.81,29.84,127600.0,16.6054,16.6221,16.6054,16.6221,127600.0
2007-06-19 09:50:00,29.83,29.86,29.83,29.86,72200.0,16.6166,16.6333,16.6166,16.6333,72200.0
2007-06-19 10:00:00,29.86,29.91,29.86,29.9,85000.0,16.6333,16.6611,16.6333,16.6555,85000.0
2007-06-19 10:10:00,29.9,29.95,29.89,29.94,71400.0,16.6555,16.6834,16.65,16.6778,71400.0
2007-06-19 10:20:00,29.94,29.95,29.91,29.92,63800.0,16.6778,16.6834,16.6611,16.6667,63800.0
2007-06-19 10:30:00,29.91,29.93,29.91,29.93,40800.0,16.6611,16.6723,16.6611,16.6723,40800.0
2007-06-19 10:40:00,29.93,29.93,29.91,29.91,49000.0,16.6723,16.6723,16.6611,16.6611,49000.0
2007-06-19 10:50:00,29.92,29.93,29.91,29.93,41800.0,16.6667,16.6723,16.6611,16.6723,41800.0
2007-06-19 11:00:00,29.93,29.93,29.91,29.91,51000.0,16.6723,16.6723,16.6611,16.6611,51000.0
2007-06-19 11:10:00,29.91,29.91,29.88,29.88,38800.0,16.6611,16.6611,16.6444,16.6444,38800.0
2007-06-19 11:20:00,29.88,29.88,29.84,29.86,60200.0,16.6444,16.6444,16.6221,16.6333,60200.0
2007-06-19 11:30:00,29.85,29.86,29.84,29.85,54000.0,16.6277,16.6333,16.6221,16.6277,54000.0
2007-06-19 11:40:00,29.85,29.88,29.84,29.88,55200.0,16.6277,16.6444,16.6221,16.6444,55200.0
2007-06-19 11:50:00,29.88,29.91,29.88,29.91,35400.0,16.6444,16.6611,16.6444,16.6611,35400.0
2007-06-19 12:00:00,29.91,29.96,29.9,29.95,103000.0,16.6611,16.689,16.6555,16.6834,103000.0
2007-06-19 12:10:00,29.95,29.96,29.93,29.95,105000.0,16.6834,16.689,16.6723,16.6834,105000.0
2007-06-19 12:20:00,29.95,29.96,29.94,29.95,55000.0,16.6834,16.689,16.6778,16.6834,55000.0
2007-06-19 12:30:00,29.94,29.95,29.93,29.93,81000.0,16.6778,16.6834,16.6723,16.6723,81000.0
2007-06-19 12:40:00,29.94,29.94,29.93,29.93,52800.0,16.6778,16.6778,16.6723,16.6723,52800.0
2007-06-19 12:50:00,29.93,29.93,29.92,29.93,55200.0,16.6723,16.6723,16.6667,16.6723,55200.0
2007-06-19 13:00:00,29.92,29.93,29.86,29.88,109400.0,16.6667,16.6723,16.6333,16.6444,109400.0
2007-06-19 13:10:00,29.88,29.92,29.88,29.88,124600.0,16.6444,16.6667,16.6444,16.6444,124600.0
2007-06-19 13:20:00,29.89,29.91,29.87,29.88,82200.0,16.65,16.6611,16.6388,16.6444,82200.0
2007-06-19 13:30:00,29.88,29.9,29.88,29.9,55800.0,16.6444,16.6555,16.6444,16.6555,55800.0
2007-06-19 13:40:00,29.89,29.91,29.88,29.89,45400.0,16.65,16.6611,16.6444,16.65,45400.0
2007-06-19 13:50:00,29.88,29.89,29.86,29.86,42800.0,16.6444,16.65,16.6333,16.6333,42800.0
2007-06-19 14:00:00,29.86,29.88,29.86,29.88,88800.0,16.6333,16.6444,16.6333,16.6444,88800.0
2007-06-19 14:10:00,29.88,29.9,29.88,29.9,33800.0,16.6444,16.6555,16.6444,16.6555,33800.0
2007-06-19 14:20:00,29.9,29.93,29.9,29.93,83800.0,16.6555,16.6723,16.6555,16.6723,83800.0
2007-06-19 14:30:00,29.93,29.95,29.92,29.95,101600.0,16.6723,16.6834,16.6667,16.6834,101600.0
2007-06-19 14:40:00,29.95,29.95,29.94,29.95,85800.0,16.6834,16.6834,16.6778,16.6834,85800.0
2007-06-19 14:50:00,29.95,29.95,29.92,29.93,51400.0,16.6834,16.6834,16.6667,16.6723,51400.0
2007-06-19 15:00:00,29.93,29.94,29.9,29.93,79800.0,16.6723,16.6778,16.6555,16.6723,79800.0
2007-06-19 15:10:00,29.93,29.95,29.93,29.95,73600.0,16.6723,16.6834,16.6723,16.6834,73600.0
2007-06-19 15:20:00,29.94,29.96,29.94,29.95,68000.0,16.6778,16.689,16.6778,16.6834,68000.0
2007-06-19 15:30:00,29.94,29.97,29.93,29.93,157400.0,16.6778,16.6945,16.6723,16.6723,157400.0
2007-06-19 15:40:00,29.93,29.96,29.93,29.95,115000.0,16.6723,16.689,16.6723,16.6834,115000.0
2007-06-19 15:50:00,29.95,29.96,29.92,29.95,121800.0,16.6834,16.689,16.6667,16.6834,121800.0
2007-06-20 09:30:00,29.93,29.98,29.86,29.97,104000.0,16.6723,16.7001,16.6333,16.6945,104000.0
2007-06-20 09:40:00,29.97,29.98,29.87,29.88,74000.0,16.6945,16.7001,16.6388,16.6444,74000.0
2007-06-20 09:50:00,29.88,29.93,29.83,29.84,73200.0,16.6444,16.6723,16.6166,16.6221,73200.0
2007-06-20 10:00:00,29.84,29.87,29.8,29.87,94800.0,16.6221,16.6388,16.5998,16.6388,94800.0
2007-06-20 10:10:00,29.87,29.88,29.84,29.85,51600.0,16.6388,16.6444,16.6221,16.6277,51600.0
2007-06-20 10:20:00,29.84,29.88,29.83,29.86,47400.0,16.6221,16.6444,16.6166,16.6333,47400.0
2007-06-20 10:30:00,29.85,29.9,29.85,29.85,83600.0,16.6277,16.6555,16.6277,16.6277,83600.0
2007-06-20 10:40:00,29.85,29.88,29.85,29.87,93200.0,16.6277,16.6444,16.6277,16.6388,93200.0
2007-06-20 10:50:00,29.86,29.88,29.86,29.88,37600.0,16.6333,16.6444,16.6333,16.6444,37600.0
2007-06-20 11:00:00,29.87,29.9,29.87,29.9,43200.0,16.6388,16.6555,16.6388,16.6555,43200.0
2007-06-20 11:10:00,29.89,29.9,29.86,29.86,38400.0,16.65,16.6555,16.6333,16.6333,38400.0
2007-06-20 11:20:00,29.86,29.89,29.86,29.89,32400.0,16.6333,16.65,16.6333,16.65,32400.0
2007-06-20 11:30:00,29.88,29.89,29.83,29.83,107800.0,16.6444,16.65,16.6166,16.6166,107800.0
2007-06-20 11:40:00,29.83,29.87,29.83,29.86,45800.0,16.6166,16.6388,16.6166,16.6333,45800.0
2007-06-20 11:50:00,29.86,29.86,29.83,29.86,37400.0,16.6333,16.6333,16.6166,16.6333,37400.0
2007-06-20 12:00:00,29.86,29.86,29.81,29.84,68000.0,16.6333,16.6333,16.6054,16.6221,68000.0
2007-06-20 12:10:00,29.84,29.87,29.84,29.86,34000.0,16.6221,16.6388,16.6221,16.6333,34000.0
2007-06-20 12:20:00,29.86,29.87,29.85,29.85,24800.0,16.6333,16.6388,16.6277,16.6277,24800.0
2007-06-20 12:30:00,29.85,29.86,29.85,29.86,22800.0,16.6277,16.6333,16.6277,16.6333,22800.0
2007-06-20 12:40:00,29.86,29.86,29.85,29.86,38400.0,16.6333,16.6333,16.6277,16.6333,38400.0
2007-06-20 12:50:00,29.85,29.86,29.85,29.85,29000.0,16.6277,16.6333,16.6277,16.6277,29000.0
2007-06-20 13:00:00,29.85,29.85,29.82,29.82,42000.0,16.6277,16.6277,16.611,16.611,42000.0
2007-06-20 13:10:00,29.82,29.83,29.8,29.81,75200.0,16.611,16.6166,16.5998,16.6054,75200.0
2007-06-20 13:20:00,29.82,29.83,29.77,29.78,66200.0,16.611,16.6166,16.5831,16.5887,66200.0
2007-06-20 13:30:00,29.78,29.8,29.78,29.79,23400.0,16.5887,16.5998,16.5887,16.5943,23400.0
2007-06-20 13:40:00,29.79,29.8,29.75,29.77,54600.0,16.5943,16.5998,16.572,16.5831,54600.0
2007-06-20 13:50:00,29.77,29.78,29.76,29.78,23400.0,16.5831,16.5887,16.5776,16.5887,23400.0
2007-06-20 14:00:00,29.77,29.8,29.77,29.79,27400.0,16.5831,16.5998,16.5831,16.5943,27400.0
2007-06-20 14:10:00,29.8,29.8,29.78,29.78,29600.0,16.5998,16.5998,16.5887,16.5887,29600.0
2007-06-20 14:20:00,29.78,29.78,29.73,29.75,89800.0,16.5887,16.5887,16.5609,16.572,89800.0
2007-06-20 14:30:00,29.74,29.76,29.7,29.72,61400.0,16.5664,16.5776,16.5441,16.5553,61400.0
2007-06-20 14:40:00,29.71,29.78,29.71,29.76,44600.0,16.5497,16.5887,16.5497,16.5776,44600.0
2007-06-20 14:50:00,29.76,29.78,29.75,29.75,24800.0,16.5776,16.5887,16.572,16.572,24800.0
2007-06-20 15:00:00,29.76,29.77,29.68,29.72,71200.0,16.5776,16.5831,16.533,16.5553,71200.0
2007-06-20 15:10:00,29.71,29.73,29.68,29.7,30800.0,16.5497,16.5609,16.533,16.5441,30800.0
2007-06-20 15:20:00,29.68,29.7,29.67,29.68,49600.0,16.533,16.5441,16.5274,16.533,49600.0
2007-06-20 15:30:00,29.68,29.68,29.63,29.63,62400.0,16.533,16.533,16.5051,16.5051,62400.0
2007-06-20 15:40:00,29.63,29.64,29.58,29.58,163800.0,16.5051,16.5107,16.4773,16.4773,163800.0
2007-06-20 15:50:00,29.58,29.63,29.55,29.55,291000.0,16.4773,16.5051,16.4606,16.4606,291000.0
2007-06-21 09:30:00,29.53,29.61,29.5,29.57,118200.0,16.4494,16.494,16.4327,16.4717,118200.0
2007-06-21 09:40:00,29.55,29.57,29.54,29.56,47200.0,16.4606,16.4717,16.455,16.4662,47200.0
2007-06-21 09:50:00,29.56,29.59,29.5,29.51,58400.0,16.4662,16.4829,16.4327,16.4383,58400.0
2007-06-21 10:00:00,29.51,29.59,29.51,29.59,63400.0,16.4383,16.4829,16.4383,16.4829,63400.0
2007-06-21 10:10:00,29.59,29.65,29.56,29.65,103400.0,16.4829,16.5163,16.4662,16.5163,103400.0
2007-06-21 10:20:00,29.65,29.68,29.6,29.61,89200.0,16.5163,16.533,16.4884,16.494,89200.0
2007-06-21 10:30:00,29.6,29.62,29.58,29.58,66000.0,16.4884,16.4996,16.4773,16.4773,66000.0
2007-06-21 10:40:00,29.59,29.6,29.53,29.56,167800.0,16.4829,16.4884,16.4494,16.4662,167800.0
2007-06-21 10:50:00,29.56,29.59,29.54,29.56,84200.0,16.4662,16.4829,16.455,16.4662,84200.0
2007-06-21 11:00:00,29.56,29.57,29.54,29.54,38000.0,16.4662,16.4717,16.455,16.455,38000.0
2007-06-21 11:10:00,29.54,29.56,29.52,29.56,40400.0,16.455,16.4662,16.4439,16.4662,40400.0
2007-06-21 11:20:00,29.56,29.57,29.52,29.55,37600.0,16.4662,16.4717,16.4439,16.4606,37600.0
2007-06-21 11:30:00,29.55,29.56,29.51,29.52,52000.0,16.4606,16.4662,16.4383,16.4439,52000.0
2007-06-21 11:40:00,29.52,29.54,29.51,29.54,21800.0,16.4439,16.455,16.4383,16.455,21800.0
2007-06-21 11:50:00,29.54,29.55,29.5,29.53,33200.0,16.455,16.4606,16.4327,16.4494,33200.0
2007-06-21 12:00:00,29.53,29.59,29.53,29.59,93000.0,16.4494,16.4829,16.4494,16.4829,93000.0
2007-06-21 12:10:00,29.59,29.6,29.56,29.57,37200.0,16.4829,16.4884,16.4662,16.4717,37200.0
2007-06-21 12:20:00,29.57,29.58,29.54,29.57,52400.0,16.4717,16.4773,16.455,16.4717,52400.0
2007-06-21 12:30:00,29.57,29.58,29.54,29.58,37800.0,16.4717,16.4773,16.455,16.4773,37800.0
2007-06-21 12:40:00,29.58,29.6,29.56,29.6,44200.0,16.4773,16.4884,16.4662,16.4884,44200.0
2007-06-21 12:50:00,29.59,29.6,29.56,29.56,23000.0,16.4829,16.4884,16.4662,16.4662,23000.0
2007-06-21 13:00:00,29.57,29.59,29.56,29.56,94800.0,16.4717,16.4829,16.4662,16.4662,94800.0
2007-06-21 13:10:00,29.56,29.59,29.56,29.58,117200.0,16.4662,16.4829,16.4662,16.4773,117200.0
2007-06-21 13:20:00,29.58,29.61,29.58,29.61,50000.0,16.4773,16.494,16.4773,16.494,50000.0
2007-06-21 13:30:00,29.61,29.64,29.61,29.64,74400.0,16.494,16.5107,16.494,16.5107,74400.0
2007-06-21 13:40:00,29.64,29.65,29.63,29.63,39000.0,16.5107,16.5163,16.5051,16.5051,39000.0
2007-06-21 13:50:00,29.63,29.63,29.61,29.61,33000.0,16.5051,16.5051,16.494,16.494,33000.0
2007-06-21 14:00:00,29.61,29.65,29.61,29.65,194200.0,16.494,16.5163,16.494,16.5163,194200.0
2007-06-21 14:10:00,29.65,29.7,29.62,29.69,134600.0,16.5163,16.5441,16.4996,16.5386,134600.0
2007-06-21 14:20:00,29.7,29.7,29.66,29.67,133000.0,16.5441,16.5441,16.5219,16.5274,133000.0
2007-06-21 14:30:00,29.67,29.67,29.61,29.61,147400.0,16.5274,16.5274,16.494,16.494,147400.0
2007-06-21 14:40:00,29.6,29.61,29.55,29.55,165200.0,16.4884,16.494,16.4606,16.4606,165200.0
2007-06-21 14:50:00,29.56,29.59,29.56,29.58,125200.0,16.4662,16.4829,16.4662,16.4773,125200.0
2007-06-21 15:00:00,29.58,29.6,29.58,29.6,130400.0,16.4773,16.4884,16.4773,16.4884,130400.0
2007-06-21 15:10:00,29.6,29.6,29.56,29.56,98800.0,16.4884,16.4884,16.4662,16.4662,98800.0
2007-06-21 15:20:00,29.56,29.59,29.55,29.56,92800.0,16.4662,16.4829,16.4606,16.4662,92800.0
2007-06-21 15:30:00,29.56,29.6,29.56,29.6,71800.0,16.4662,16.4884,16.4662,16.4884,71800.0
2007-06-21 15:40:00,29.59,29.6,29.55,29.57,168600.0,16.4829,16.4884,16.4606,16.4717,168600.0
2007-06-21 15:50:00,29.57,29.57,29.55,29.55,235800.0,16.4717,16.4717,16.4606,16.4606,235800.0
2007-06-22 09:30:00,29.45,29.64,29.38,29.64,88600.0,16.4049,16.5107,16.3659,16.5107,88600.0
2007-06-22 09:40:00,29.63,29.63,29.52,29.53,117200.0,16.5051,16.5051,16.4439,16.4494,117200.0
2007-06-22 09:50:00,29.54,29.58,29.53,29.55,133600.0,16.455,16.4773,16.4494,16.4606,133600.0
2007-06-22 10:00:00,29.54,29.54,29.51,29.54,112000.0,16.455,16.455,16.4383,16.455,112000.0
2007-06-22 10:10:00,29.54,29.55,29.5,29.5,117600.0,16.455,16.4606,16.4327,16.4327,117600.0
2007-06-22 10:20:00,29.5,29.53,29.49,29.49,56600.0,16.4327,16.4494,16.4272,16.4272,56600.0
2007-06-22 10:30:00,29.5,29.53,29.46,29.49,70000.0,16.4327,16.4494,16.4105,16.4272,70000.0
2007-06-22 10:40:00,29.49,29.49,29.46,29.48,87600.0,16.4272,16.4272,16.4105,16.4216,87600.0
2007-06-22 10:50:00,29.48,29.48,29.43,29.45,104000.0,16.4216,16.4216,16.3937,16.4049,104000.0
2007-06-22 11:00:00,29.45,29.47,29.43,29.45,132600.0,16.4049,16.416,16.3937,16.4049,132600.0
2007-06-22 11:10:00,29.45,29.46,29.43,29.45,68800.0,16.4049,16.4105,16.3937,16.4049,68800.0
2007-06-22 11:20:00,29.44,29.48,29.43,29.46,54600.0,16.3993,16.4216,16.3937,16.4105,54600.0
2007-06-22 11:30:00,29.46,29.47,29.43,29.47,61600.0,16.4105,16.416,16.3937,16.416,61600.0
2007-06-22 11:40:00,29.46,29.47,29.43,29.45,74200.0,16.4105,16.416,16.3937,16.4049,74200.0
2007-06-22 11:50:00,29.45,29.47,29.44,29.47,81400.0,16.4049,16.416,16.3993,16.416,81400.0
2007-06-22 12:00:00,29.46,29.49,29.45,29.48,62200.0,16.4105,16.4272,16.4049,16.4216,62200.0
2007-06-22 12:10:00,29.48,29.49,29.4,29.4,110800.0,16.4216,16.4272,16.377,16.377,110800.0
2007-06-22 12:20:00,29.4,29.42,29.33,29.36,115400.0,16.377,16.3882,16.338,16.3547,115400.0
2007-06-22 12:30:00,29.35,29.37,29.23,29.36,182400.0,16.3492,16.3603,16.2823,16.3547,182400.0
2007-06-22 12:40:00,29.36,29.37,29.32,29.36,69800.0,16.3547,16.3603,16.3325,16.3547,69800.0
2007-06-22 12:50:00,29.36,29.36,29.31,29.33,67400.0,16.3547,16.3547,16.3269,16.338,67400.0
2007-06-22 13:00:00,29.32,29.32,29.22,29.22,151800.0,16.3325,16.3325,16.2768,16.2768,151800.0
2007-06-22 13:10:00,29.22,29.32,29.22,29.31,151800.0,16.2768,16.3325,16.2768,16.3269,151800.0
2007-06-22 13:20:00,29.32,29.38,29.31,29.38,163600.0,16.3325,16.3659,16.3269,16.3659,163600.0
2007-06-22 13:30:00,29.38,29.41,29.36,29.41,53800.0,16.3659,16.3826,16.3547,16.3826,53800.0
2007-06-22 13:40:00,29.42,29.42,29.39,29.39,46800.0,16.3882,16.3882,16.3715,16.3715,46800.0
2007-06-22 13:50:00,29.4,29.4,29.35,29.38,69000.0,16.377,16.377,16.3492,16.3659,69000.0
2007-06-22 14:00:00,29.37,29.38,29.3,29.33,55400.0,16.3603,16.3659,16.3213,16.338,55400.0
2007-06-22 14:10:00,29.33,29.38,29.33,29.35,53800.0,16.338,16.3659,16.338,16.3492,53800.0
2007-06-22 14:20:00,29.35,29.36,29.33,29.36,107600.0,16.3492,16.3547,16.338,16.3547,107600.0
2007-06-22 14:30:00,29.36,29.4,29.3,29.35,136400.0,16.3547,16.377,16.3213,16.3492,136400.0
2007-06-22 14:40:00,29.35,29.36,29.31,29.33,137400.0,16.3492,16.3547,16.3269,16.338,137400.0
2007-06-22 14:50:00,29.32,29.38,29.32,29.36,118800.0,16.3325,16.3659,16.3325,16.3547,118800.0
2007-06-22 15:00:00,29.36,29.39,29.33,29.35,71400.0,16.3547,16.3715,16.338,16.3492,71400.0
2007-06-22 15:10:00,29.34,29.37,29.34,29.36,64800.0,16.3436,16.3603,16.3436,16.3547,64800.0
2007-06-22 15:20:00,29.36,29.39,29.34,29.34,88400.0,16.3547,16.3715,16.3436,16.3436,88400.0
2007-06-22 15:30:00,29.34,29.34,29.24,29.27,221800.0,16.3436,16.3436,16.2879,16.3046,221800.0
2007-06-22 15:40:00,29.27,29.28,29.19,29.25,180400.0,16.3046,16.3102,16.26,16.2935,180400.0
2007-06-22 15:50:00,29.25,29.28,29.23,29.26,271000.0,16.2935,16.3102,16.2823,16.299,271000.0
2007-06-25 09:30:00,29.33,29.35,29.29,29.32,170000.0,16.338,16.3492,16.3158,16.3325,170000.0
2007-06-25 09:40:00,29.32,29.34,29.3,29.32,109600.0,16.3325,16.3436,16.3213,16.3325,109600.0
2007-06-25 09:50:00,29.32,29.38,29.29,29.38,112600.0,16.3325,16.3659,16.3158,16.3659,112600.0
2007-06-25 10:00:00,29.38,29.46,29.38,29.42,129400.0,16.3659,16.4105,16.3659,16.3882,129400.0
2007-06-25 10:10:00,29.42,29.5,29.41,29.47,140800.0,16.3882,16.4327,16.3826,16.416,140800.0
2007-06-25 10:20:00,29.47,29.5,29.46,29.5,94600.0,16.416,16.4327,16.4105,16.4327,94600.0
2007-06-25 10:30:00,29.49,29.53,29.48,29.49,62400.0,16.4272,16.4494,16.4216,16.4272,62400.0
2007-06-25 10:40:00,29.5,29.53,29.46,29.53,97200.0,16.4327,16.4494,16.4105,16.4494,97200.0
2007-06-25 10:50:00,29.53,29.55,29.5,29.52,144600.0,16.4494,16.4606,16.4327,16.4439,144600.0
2007-06-25 11:00:00,29.52,29.56,29.51,29.51,62600.0,16.4439,16.4662,16.4383,16.4383,62600.0
2007-06-25 11:10:00,29.51,29.54,29.5,29.52,241600.0,16.4383,16.455,16.4327,16.4439,241600.0
2007-06-25 11:20:00,29.53,29.54,29.49,29.5,48400.0,16.4494,16.455,16.4272,16.4327,48400.0
2007-06-25 11:30:00,29.49,29.5,29.45,29.45,49800.0,16.4272,16.4327,16.4049,16.4049,49800.0
2007-06-25 11:40:00,29.45,29.45,29.41,29.43,79600.0,16.4049,16.4049,16.3826,16.3937,79600.0
2007-06-25 11:50:00,29.43,29.43,29.36,29.4,117000.0,16.3937,16.3937,16.3547,16.377,117000.0
2007-06-25 12:00:00,29.4,29.46,29.4,29.46,106800.0,16.377,16.4105,16.377,16.4105,106800.0
2007-06-25 12:10:00,29.46,29.5,29.46,29.49,48600.0,16.4105,16.4327,16.4105,16.4272,48600.0
2007-06-25 12:20:00,29.49,29.52,29.49,29.5,45200.0,16.4272,16.4439,16.4272,16.4327,45200.0
2007-06-25 12:30:00,29.5,29.5,29.49,29.5,50000.0,16.4327,16.4327,16.4272,16.4327,50000.0
2007-06-25 12:40:00,29.5,29.52,29.5,29.5,46400.0,16.4327,16.4439,16.4327,16.4327,46400.0
2007-06-25 12:50:00,29.5,29.5,29.43,29.43,67400.0,16.4327,16.4327,16.3937,16.3937,67400.0
2007-06-25 13:00:00,29.45,29.45,29.42,29.43,35600.0,16.4049,16.4049,16.3882,16.3937,35600.0
2007-06-25 13:10:00,29.43,29.46,29.43,29.45,28600.0,16.3937,16.4105,16.3937,16.4049,28600.0
2007-06-25 13:20:00,29.44,29.46,29.43,29.44,41000.0,16.3993,16.4105,16.3937,16.3993,41000.0
2007-06-25 13:30:00,29.45,29.48,29.43,29.46,41000.0,16.4049,16.4216,16.3937,16.4105,41000.0
2007-06-25 13:40:00,29.46,29.47,29.45,29.45,56200.0,16.4105,16.416,16.4049,16.4049,56200.0
2007-06-25 13:50:00,29.45,29.47,29.45,29.46,45000.0,16.4049,16.416,16.4049,16.4105,45000.0
2007-06-25 14:00:00,29.46,29.49,29.46,29.48,98400.0,16.4105,16.4272,16.4105,16.4216,98400.0
2007-06-25 14:10:00,29.48,29.49,29.44,29.47,138600.0,16.4216,16.4272,16.3993,16.416,138600.0
2007-06-25 14:20:00,29.47,29.5,29.47,29.49,70000.0,16.416,16.4327,16.416,16.4272,70000.0
2007-06-25 14:30:00,29.49,29.49,29.43,29.46,293400.0,16.4272,16.4272,16.3937,16.4105,293400.0
2007-06-25 14:40:00,29.46,29.47,29.32,29.41,129200.0,16.4105,16.416,16.3325,16.3826,129200.0
2007-06-25 14:50:00,29.39,29.44,29.38,29.43,86800.0,16.3715,16.3993,16.3659,16.3937,86800.0
2007-06-25 15:00:00,29.43,29.43,29.34,29.36,192600.0,16.3937,16.3937,16.3436,16.3547,192600.0
2007-06-25 15:10:00,29.36,29.42,29.33,29.36,111600.0,16.3547,16.3882,16.338,16.3547,111600.0
2007-06-25 15:20:00,29.36,29.42,29.36,29.41,119400.0,16.3547,16.3882,16.3547,16.3826,119400.0
2007-06-25 15:30:00,29.41,29.48,29.41,29.47,118400.0,16.3826,16.4216,16.3826,16.416,118400.0
2007-06-25 15:40:00,29.47,29.47,29.38,29.38,252000.0,16.416,16.416,16.3659,16.3659,252000.0
2007-06-25 15:50:00,29.39,29.43,29.38,29.41,199000.0,16.3715,16.3937,16.3659,16.3826,199000.0
2007-06-26 09:30:00,29.47,29.6,29.47,29.57,201400.0,16.416,16.4884,16.416,16.4717,201400.0
2007-06-26 09:40:00,29.59,29.61,29.51,29.6,100600.0,16.4829,16.494,16.4383,16.4884,100600.0
2007-06-26 09:50:00,29.6,29.63,29.57,29.59,109000.0,16.4884,16.5051,16.4717,16.4829,109000.0
2007-06-26 10:00:00,29.61,29.64,29.51,29.53,89800.0,16.494,16.5107,16.4383,16.4494,89800.0
2007-06-26 10:10:00,29.54,29.57,29.5,29.55,204800.0,16.455,16.4717,16.4327,16.4606,204800.0
2007-06-26 10:20:00,29.54,29.58,29.53,29.54,57000.0,16.455,16.4773,16.4494,16.455,57000.0
2007-06-26 10:30:00,29.54,29.6,29.54,29.58,88800.0,16.455,16.4884,16.455,16.4773,88800.0
2007-06-26 10:40:00,29.58,29.59,29.47,29.49,106600.0,16.4773,16.4829,16.416,16.4272,106600.0
2007-06-26 10:50:00,29.49,29.51,29.37,29.42,170800.0,16.4272,16.4383,16.3603,16.3882,170800.0
2007-06-26 11:00:00,29.42,29.51,29.38,29.5,76400.0,16.3882,16.4383,16.3659,16.4327,76400.0
2007-06-26 11:10:00,29.5,29.62,29.5,29.61,66200.0,16.4327,16.4996,16.4327,16.494,66200.0
2007-06-26 11:20:00,29.61,29.63,29.57,29.63,85400.0,16.494,16.5051,16.4717,16.5051,85400.0
2007-06-26 11:30:00,29.64,29.68,29.6,29.67,49200.0,16.5107,16.533,16.4884,16.5274,49200.0
2007-06-26 11:40:00,29.68,29.73,29.66,29.72,96800.0,16.533,16.5609,16.5219,16.5553,96800.0
2007-06-26 11:50:00,29.72,29.73,29.71,29.72,139200.0,16.5553,16.5609,16.5497,16.5553,139200.0
2007-06-26 12:00:00,29.72,29.74,29.7,29.7,51000.0,16.5553,16.5664,16.5441,16.5441,51000.0
2007-06-26 12:10:00,29.7,29.71,29.66,29.68,84600.0,16.5441,16.5497,16.5219,16.533,84600.0
2007-06-26 12:20:00,29.69,29.73,29.67,29.73,52800.0,16.5386,16.5609,16.5274,16.5609,52800.0
2007-06-26 12:30:00,29.72,29.73,29.67,29.67,56800.0,16.5553,16.5609,16.5274,16.5274,56800.0
2007-06-26 12:40:00,29.68,29.7,29.67,29.7,52200.0,16.533,16.5441,16.5274,16.5441,52200.0
2007-06-26 12:50:00,29.69,29.69,29.66,29.66,45800.0,16.5386,16.5386,16.5219,16.5219,45800.0
2007-06-26 13:00:00,29.66,29.68,29.66,29.68,52000.0,16.5219,16.533,16.5219,16.533,52000.0
2007-06-26 13:10:00,29.68,29.71,29.68,29.71,54000.0,16.533,16.5497,16.533,16.5497,54000.0
2007-06-26 13:20:00,29.71,29.72,29.68,29.69,44200.0,16.5497,16.5553,16.533,16.5386,44200.0
2007-06-26 13:30:00,29.7,29.7,29.66,29.68,48200.0,16.5441,16.5441,16.5219,16.533,48200.0
2007-06-26 13:40:00,29.68,29.72,29.6,29.63,89400.0,16.533,16.5553,16.4884,16.5051,89400.0
2007-06-26 13:50:00,29.63,29.67,29.62,29.67,49800.0,16.5051,16.5274,16.4996,16.5274,49800.0
2007-06-26 14:00:00,29.67,29.72,29.67,29.7,68000.0,16.5274,16.5553,16.5274,16.5441,68000.0
2007-06-26 14:10:00,29.7,29.7,29.64,29.68,96000.0,16.5441,16.5441,16.5107,16.533,96000.0
2007-06-26 14:20:00,29.68,29.68,29.61,29.63,86400.0,16.533,16.533,16.494,16.5051,86400.0
2007-06-26 14:30:00,29.63,29.65,29.56,29.56,77400.0,16.5051,16.5163,16.4662,16.4662,77400.0
2007-06-26 14:40:00,29.56,29.61,29.54,29.61,93200.0,16.4662,16.494,16.455,16.494,93200.0
2007-06-26 14:50:00,29.61,29.62,29.56,29.56,60200.0,16.494,16.4996,16.4662,16.4662,60200.0
2007-06-26 15:00:00,29.56,29.58,29.51,29.56,80400.0,16.4662,16.4773,16.4383,16.4662,80400.0
2007-06-26 15:10:00,29.56,29.64,29.55,29.61,111600.0,16.4662,16.5107,16.4606,16.494,111600.0
2007-06-26 15:20:00,29.61,29.61,29.58,29.61,85000.0,16.494,16.494,16.4773,16.494,85000.0
2007-06-26 15:30:00,29.61,29.63,29.59,29.63,133800.0,16.494,16.5051,16.4829,16.5051,133800.0
2007-06-26 15:40:00,29.63,29.64,29.6,29.64,195000.0,16.5051,16.5107,16.4884,16.5107,195000.0
2007-06-26 15:50:00,29.64,29.67,29.62,29.64,194200.0,16.5107,16.5274,16.4996,16.5107,194200.0
2007-06-27 09:30:00,29.5,29.6,29.48,29.59,92000.0,16.4327,16.4884,16.4216,16.4829,92000.0
2007-06-27 09:40:00,29.59,29.6,29.52,29.57,62400.0,16.4829,16.4884,16.4439,16.4717,62400.0
2007-06-27 09:50:00,29.58,29.61,29.57,29.57,95400.0,16.4773,16.494,16.4717,16.4717,95400.0
2007-06-27 10:00:00,29.57,29.66,29.53,29.64,124000.0,16.4717,16.5219,16.4494,16.5107,124000.0
2007-06-27 10:10:00,29.65,29.68,29.61,29.61,103000.0,16.5163,16.533,16.494,16.494,103000.0
2007-06-27 10:20:00,29.61,29.63,29.57,29.6,82600.0,16.494,16.5051,16.4717,16.4884,82600.0
2007-06-27 10:30:00,29.59,29.62,29.57,29.58,103000.0,16.4829,16.4996,16.4717,16.4773,103000.0
2007-06-27 10:40:00,29.58,29.59,29.52,29.53,85200.0,16.4773,16.4829,16.4439,16.4494,85200.0
2007-06-27 10:50:00,29.53,29.58,29.51,29.57,43000.0,16.4494,16.4773,16.4383,16.4717,43000.0
2007-06-27 11:00:00,29.57,29.62,29.53,29.61,82600.0,16.4717,16.4996,16.4494,16.494,82600.0
2007-06-27 11:10:00,29.61,29.68,29.61,29.67,73600.0,16.494,16.533,16.494,16.5274,73600.0
2007-06-27 11:20:00,29.67,29.68,29.59,29.59,75400.0,16.5274,16.533,16.4829,16.4829,75400.0
2007-06-27 11:30:00,29.59,29.62,29.59,29.6,71400.0,16.4829,16.4996,16.4829,16.4884,71400.0
2007-06-27 11:40:00,29.6,29.61,29.58,29.58,52800.0,16.4884,16.494,16.4773,16.4773,52800.0
2007-06-27 11:50:00,29.59,29.65,29.59,29.61,51800.0,16.4829,16.5163,16.4829,16.494,51800.0
2007-06-27 12:00:00,29.61,29.66,29.61,29.65,28600.0,16.494,16.5219,16.494,16.5163,28600.0
2007-06-27 12:10:00,29.65,29.65,29.61,29.61,40400.0,16.5163,16.5163,16.494,16.494,40400.0
2007-06-27 12:20:00,29.61,29.61,29.59,29.61,65600.0,16.494,16.494,16.4829,16.494,65600.0
2007-06-27 12:30:00,29.61,29.66,29.61,29.65,40000.0,16.494,16.5219,16.494,16.5163,40000.0
2007-06-27 12:40:00,29.65,29.66,29.61,29.61,38400.0,16.5163,16.5219,16.494,16.494,38400.0
2007-06-27 12:50:00,29.61,29.61,29.59,29.6,51000.0,16.494,16.494,16.4829,16.4884,51000.0
2007-06-27 13:00:00,29.59,29.61,29.57,29.58,99200.0,16.4829,16.494,16.4717,16.4773,99200.0
2007-06-27 13:10:00,29.57,29.57,29.51,29.52,91800.0,16.4717,16.4717,16.4383,16.4439,91800.0
2007-06-27 13:20:00,29.51,29.53,29.5,29.5,75400.0,16.4383,16.4494,16.4327,16.4327,75400.0
2007-06-27 13:30:00,29.5,29.5,29.44,29.48,110400.0,16.4327,16.4327,16.3993,16.4216,110400.0
2007-06-27 13:40:00,29.49,29.5,29.47,29.49,74600.0,16.4272,16.4327,16.416,16.4272,74600.0
2007-06-27 13:50:00,29.5,29.54,29.49,29.51,61800.0,16.4327,16.455,16.4272,16.4383,61800.0
2007-06-27 14:00:00,29.52,29.55,29.51,29.53,77600.0,16.4439,16.4606,16.4383,16.4494,77600.0
2007-06-27 14:10:00,29.54,29.59,29.53,29.53,88600.0,16.455,16.4829,16.4494,16.4494,88600.0
2007-06-27 14:20:00,29.53,29.64,29.53,29.63,114600.0,16.4494,16.5107,16.4494,16.5051,114600.0
2007-06-27 14:30:00,29.62,29.63,29.59,29.59,58600.0,16.4996,16.5051,16.4829,16.4829,58600.0
2007-06-27 14:40:00,29.6,29.61,29.58,29.6,110400.0,16.4884,16.494,16.4773,16.4884,110400.0
2007-06-27 14:50:00,29.6,29.61,29.59,29.6,38000.0,16.4884,16.494,16.4829,16.4884,38000.0
2007-06-27 15:00:00,29.6,29.63,29.6,29.6,94000.0,16.4884,16.5051,16.4884,16.4884,94000.0
2007-06-27 15:10:00,29.6,29.6,29.58,29.59,42200.0,16.4884,16.4884,16.4773,16.4829,42200.0
2007-06-27 15:20:00,29.58,29.61,29.58,29.6,69000.0,16.4773,16.494,16.4773,16.4884,69000.0
2007-06-27 15:30:00,29.6,29.62,29.6,29.62,49600.0,16.4884,16.4996,16.4884,16.4996,49600.0
2007-06-27 15:40:00,29.61,29.72,29.61,29.68,149400.0,16.494,16.5553,16.494,16.533,149400.0
2007-06-27 15:50:00,29.68,29.74,29.68,29.72,158600.0,16.533,16.5664,16.533,16.5553,158600.0
2007-06-28 09:30:00,29.43,29.65,29.38,29.54,341400.0,16.3937,16.5163,16.3659,16.455,341400.0
2007-06-28 09:40:00,29.54,29.54,29.46,29.46,129200.0,16.455,16.455,16.4105,16.4105,129200.0
2007-06-28 09:50:00,29.46,29.46,29.42,29.44,115000.0,16.4105,16.4105,16.3882,16.3993,115000.0
2007-06-28 10:00:00,29.44,29.47,29.42,29.43,76600.0,16.3993,16.416,16.3882,16.3937,76600.0
2007-06-28 10:10:00,29.43,29.5,29.41,29.41,214600.0,16.3937,16.4327,16.3826,16.3826,214600.0
2007-06-28 10:20:00,29.42,29.46,29.38,29.42,123800.0,16.3882,16.4105,16.3659,16.3882,123800.0
2007-06-28 10:30:00,29.42,29.46,29.41,29.42,124400.0,16.3882,16.4105,16.3826,16.3882,124400.0
2007-06-28 10:40:00,29.42,29.46,29.41,29.44,97200.0,16.3882,16.4105,16.3826,16.3993,97200.0
2007-06-28 10:50:00,29.44,29.45,29.29,29.34,127000.0,16.3993,16.4049,16.3158,16.3436,127000.0
2007-06-28 11:00:00,29.33,29.39,29.32,29.33,170800.0,16.338,16.3715,16.3325,16.338,170800.0
2007-06-28 11:10:00,29.33,29.35,29.32,29.32,78400.0,16.338,16.3492,16.3325,16.3325,78400.0
2007-06-28 11:20:00,29.32,29.32,29.27,29.3,81800.0,16.3325,16.3325,16.3046,16.3213,81800.0
2007-06-28 11:30:00,29.3,29.31,29.29,29.29,70000.0,16.3213,16.3269,16.3158,16.3158,70000.0
2007-06-28 11:40:00,29.29,29.34,29.29,29.32,78000.0,16.3158,16.3436,16.3158,16.3325,78000.0
2007-06-28 11:50:00,29.32,29.32,29.26,29.29,106000.0,16.3325,16.3325,16.299,16.3158,106000.0
2007-06-28 12:00:00,29.29,29.37,29.29,29.34,129200.0,16.3158,16.3603,16.3158,16.3436,129200.0
2007-06-28 12:10:00,29.34,29.37,29.34,29.35,115800.0,16.3436,16.3603,16.3436,16.3492,115800.0
2007-06-28 12:20:00,29.35,29.35,29.33,29.33,49000.0,16.3492,16.3492,16.338,16.338,49000.0
2007-06-28 12:30:00,29.33,29.4,29.32,29.4,77800.0,16.338,16.377,16.3325,16.377,77800.0
2007-06-28 12:40:00,29.4,29.4,29.33,29.33,56000.0,16.377,16.377,16.338,16.338,56000.0
2007-06-28 12:50:00,29.33,29.38,29.33,29.36,57800.0,16.338,16.3659,16.338,16.3547,57800.0
2007-06-28 13:00:00,29.36,29.36,29.34,29.34,58000.0,16.3547,16.3547,16.3436,16.3436,58000.0
2007-06-28 13:10:00,29.35,29.35,29.34,29.35,67200.0,16.3492,16.3492,16.3436,16.3492,67200.0
2007-06-28 13:20:00,29.36,29.38,29.35,29.38,40800.0,16.3547,16.3659,16.3492,16.3659,40800.0
2007-06-28 13:30:00,29.38,29.4,29.38,29.39,83200.0,16.3659,16.377,16.3659,16.3715,83200.0
2007-06-28 13:40:00,29.39,29.4,29.38,29.4,54800.0,16.3715,16.377,16.3659,16.377,54800.0
2007-06-28 13:50:00,29.4,29.42,29.32,29.33,116200.0,16.377,16.3882,16.3325,16.338,116200.0
2007-06-28 14:00:00,29.33,29.34,29.31,29.34,165200.0,16.338,16.3436,16.3269,16.3436,165200.0
2007-06-28 14:10:00,29.34,29.36,29.24,29.33,190200.0,16.3436,16.3547,16.2879,16.338,190200.0
2007-06-28 14:20:00,29.33,29.34,29.3,29.31,153600.0,16.338,16.3436,16.3213,16.3269,153600.0
2007-06-28 14:30:00,29.31,29.35,29.22,29.3,237800.0,16.3269,16.3492,16.2768,16.3213,237800.0
2007-06-28 14:40:00,29.31,29.42,29.31,29.36,176800.0,16.3269,16.3882,16.3269,16.3547,176800.0
2007-06-28 14:50:00,29.36,29.39,29.32,29.33,140600.0,16.3547,16.3715,16.3325,16.338,140600.0
2007-06-28 15:00:00,29.33,29.35,29.3,29.34,182000.0,16.338,16.3492,16.3213,16.3436,182000.0
2007-06-28 15:10:00,29.33,29.34,29.29,29.29,111200.0,16.338,16.3436,16.3158,16.3158,111200.0
2007-06-28 15:20:00,29.29,29.34,29.27,29.3,160600.0,16.3158,16.3436,16.3046,16.3213,160600.0
2007-06-28 15:30:00,29.3,29.31,29.26,29.27,271800.0,16.3213,16.3269,16.299,16.3046,271800.0
2007-06-28 15:40:00,29.26,29.27,29.15,29.17,319800.0,16.299,16.3046,16.2378,16.2489,319800.0
2007-06-28 15:50:00,29.16,29.21,29.11,29.15,485000.0,16.2433,16.2712,16.2155,16.2378,485000.0
2007-06-29 09:30:00,29.39,29.41,29.33,29.33,206200.0,16.3715,16.3826,16.338,16.338,206200.0
2007-06-29 09:40:00,29.33,29.43,29.32,29.43,146000.0,16.338,16.3937,16.3325,16.3937,146000.0
2007-06-29 09:50:00,29.43,29.47,29.4,29.4,71600.0,16.3937,16.416,16.377,16.377,71600.0
2007-06-29 10:00:00,29.39,29.46,29.39,29.43,112200.0,16.3715,16.4105,16.3715,16.3937,112200.0
2007-06-29 10:10:00,29.43,29.43,29.36,29.37,130000.0,16.3937,16.3937,16.3547,16.3603,130000.0
2007-06-29 10:20:00,29.38,29.45,29.37,29.45,57000.0,16.3659,16.4049,16.3603,16.4049,57000.0
2007-06-29 10:30:00,29.45,29.47,29.43,29.45,54400.0,16.4049,16.416,16.3937,16.4049,54400.0
2007-06-29 10:40:00,29.44,29.47,29.44,29.46,136000.0,16.3993,16.416,16.3993,16.4105,136000.0
2007-06-29 10:50:00,29.46,29.47,29.43,29.43,61600.0,16.4105,16.416,16.3937,16.3937,61600.0
2007-06-29 11:00:00,29.43,29.43,29.39,29.43,117400.0,16.3937,16.3937,16.3715,16.3937,117400.0
2007-06-29 11:10:00,29.43,29.44,29.4,29.41,63200.0,16.3937,16.3993,16.377,16.3826,63200.0
2007-06-29 11:20:00,29.41,29.43,29.41,29.43,56200.0,16.3826,16.3937,16.3826,16.3937,56200.0
2007-06-29 11:30:00,29.43,29.43,29.39,29.41,58200.0,16.3937,16.3937,16.3715,16.3826,58200.0
2007-06-29 11:40:00,29.41,29.45,29.41,29.42,115000.0,16.3826,16.4049,16.3826,16.3882,115000.0
2007-06-29 11:50:00,29.43,29.46,29.37,29.39,89600.0,16.3937,16.4105,16.3603,16.3715,89600.0
2007-06-29 12:00:00,29.39,29.4,29.34,29.35,137000.0,16.3715,16.377,16.3436,16.3492,137000.0
2007-06-29 12:10:00,29.34,29.36,29.31,29.32,100200.0,16.3436,16.3547,16.3269,16.3325,100200.0
2007-06-29 12:20:00,29.33,29.36,29.31,29.32,58800.0,16.338,16.3547,16.3269,16.3325,58800.0
2007-06-29 12:30:00,29.31,29.32,29.24,29.31,81200.0,16.3269,16.3325,16.2879,16.3269,81200.0
2007-06-29 12:40:00,29.31,29.36,29.31,29.34,47000.0,16.3269,16.3547,16.3269,16.3436,47000.0
2007-06-29 12:50:00,29.35,29.36,29.34,29.35,76600.0,16.3492,16.3547,16.3436,16.3492,76600.0
2007-06-29 13:00:00,29.35,29.36,29.31,29.31,95400.0,16.3492,16.3547,16.3269,16.3269,95400.0
2007-06-29 13:10:00,29.31,29.36,29.28,29.3,84200.0,16.3269,16.3547,16.3102,16.3213,84200.0
2007-06-29 13:20:00,29.3,29.34,29.28,29.29,79800.0,16.3213,16.3436,16.3102,16.3158,79800.0
2007-06-29 13:30:00,29.3,29.33,29.25,29.31,51800.0,16.3213,16.338,16.2935,16.3269,51800.0
2007-06-29 13:40:00,29.3,29.37,29.29,29.37,56000.0,16.3213,16.3603,16.3158,16.3603,56000.0
2007-06-29 13:50:00,29.37,29.38,29.32,29.32,92800.0,16.3603,16.3659,16.3325,16.3325,92800.0
2007-06-29 14:00:00,29.31,29.31,29.21,29.24,120200.0,16.3269,16.3269,16.2712,16.2879,120200.0
2007-06-29 14:10:00,29.24,29.25,29.21,29.23,92800.0,16.2879,16.2935,16.2712,16.2823,92800.0
2007-06-29 14:20:00,29.23,29.27,29.15,29.18,114600.0,16.2823,16.3046,16.2378,16.2545,114600.0
2007-06-29 14:30:00,29.17,29.27,29.16,29.26,79000.0,16.2489,16.3046,16.2433,16.299,79000.0
2007-06-29 14:40:00,29.26,29.28,29.22,29.23,94800.0,16.299,16.3102,16.2768,16.2823,94800.0
2007-06-29 14:50:00,29.23,29.23,29.18,29.18,68600.0,16.2823,16.2823,16.2545,16.2545,68600.0
2007-06-29 15:00:00,29.18,29.22,29.08,29.17,117600.0,16.2545,16.2768,16.1988,16.2489,117600.0
2007-06-29 15:10:00,29.17,29.17,29.02,29.14,113600.0,16.2489,16.2489,16.1654,16.2322,113600.0
2007-06-29 15:20:00,29.13,29.15,29.07,29.07,78200.0,16.2266,16.2378,16.1932,16.1932,78200.0
2007-06-29 15:30:00,29.07,29.18,29.03,29.18,116200.0,16.1932,16.2545,16.1709,16.2545,116200.0
2007-06-29 15:40:00,29.18,29.23,29.16,29.21,159400.0,16.2545,16.2823,16.2433,16.2712,159400.0
2007-06-29 15:50:00,29.21,29.24,29.17,29.17,135200.0,16.2712,16.2879,16.2489,16.2489,135200.0
2007-07-02 09:30:00,29.3,29.34,29.25,29.26,125200.0,16.3213,16.3436,16.2935,16.299,125200.0
2007-07-02 09:40:00,29.26,29.33,29.25,29.32,87400.0,16.299,16.338,16.2935,16.3325,87400.0
2007-07-02 09:50:00,29.32,29.36,29.32,29.36,93000.0,16.3325,16.3547,16.3325,16.3547,93000.0
2007-07-02 10:00:00,29.36,29.43,29.36,29.42,129800.0,16.3547,16.3937,16.3547,16.3882,129800.0
2007-07-02 10:10:00,29.43,29.43,29.42,29.43,75600.0,16.3937,16.3937,16.3882,16.3937,75600.0
2007-07-02 10:20:00,29.42,29.48,29.41,29.42,137000.0,16.3882,16.4216,16.3826,16.3882,137000.0
2007-07-02 10:30:00,29.43,29.5,29.42,29.49,135200.0,16.3937,16.4327,16.3882,16.4272,135200.0
2007-07-02 10:40:00,29.48,29.49,29.47,29.49,65800.0,16.4216,16.4272,16.416,16.4272,65800.0
2007-07-02 10:50:00,29.5,29.5,29.49,29.5,148800.0,16.4327,16.4327,16.4272,16.4327,148800.0
2007-07-02 11:00:00,29.5,29.53,29.48,29.48,133800.0,16.4327,16.4494,16.4216,16.4216,133800.0
2007-07-02 11:10:00,29.48,29.49,29.46,29.48,86400.0,16.4216,16.4272,16.4105,16.4216,86400.0
2007-07-02 11:20:00,29.48,29.48,29.46,29.46,62400.0,16.4216,16.4216,16.4105,16.4105,62400.0
2007-07-02 11:30:00,29.46,29.46,29.42,29.43,69800.0,16.4105,16.4105,16.3882,16.3937,69800.0
2007-07-02 11:40:00,29.43,29.44,29.42,29.42,55000.0,16.3937,16.3993,16.3882,16.3882,55000.0
2007-07-02 11:50:00,29.42,29.43,29.41,29.42,89200.0,16.3882,16.3937,16.3826,16.3882,89200.0
2007-07-02 12:00:00,29.43,29.44,29.43,29.44,69600.0,16.3937,16.3993,16.3937,16.3993,69600.0
2007-07-02 12:10:00,29.44,29.45,29.41,29.42,112400.0,16.3993,16.4049,16.3826,16.3882,112400.0
2007-07-02 12:20:00,29.42,29.42,29.36,29.36,139600.0,16.3882,16.3882,16.3547,16.3547,139600.0
2007-07-02 12:30:00,29.36,29.38,29.35,29.37,102200.0,16.3547,16.3659,16.3492,16.3603,102200.0
2007-07-02 12:40:00,29.36,29.4,29.36,29.4,175000.0,16.3547,16.377,16.3547,16.377,175000.0
2007-07-02 12:50:00,29.4,29.41,29.4,29.4,66000.0,16.377,16.3826,16.377,16.377,66000.0
2007-07-02 13:00:00,29.41,29.41,29.36,29.36,148200.0,16.3826,16.3826,16.3547,16.3547,148200.0
2007-07-02 13:10:00,29.36,29.4,29.36,29.39,47200.0,16.3547,16.377,16.3547,16.3715,47200.0
2007-07-02 13:20:00,29.39,29.39,29.35,29.36,101800.0,16.3715,16.3715,16.3492,16.3547,101800.0
2007-07-02 13:30:00,29.37,29.4,29.37,29.39,42400.0,16.3603,16.377,16.3603,16.3715,42400.0
2007-07-02 13:40:00,29.39,29.45,29.38,29.43,101800.0,16.3715,16.4049,16.3659,16.3937,101800.0
2007-07-02 13:50:00,29.43,29.46,29.43,29.44,87800.0,16.3937,16.4105,16.3937,16.3993,87800.0
2007-07-02 14:00:00,29.44,29.46,29.43,29.46,67200.0,16.3993,16.4105,16.3937,16.4105,67200.0
2007-07-02 14:10:00,29.46,29.47,29.42,29.43,61200.0,16.4105,16.416,16.3882,16.3937,61200.0
2007-07-02 14:20:00,29.43,29.43,29.41,29.42,95200.0,16.3937,16.3937,16.3826,16.3882,95200.0
2007-07-02 14:30:00,29.42,29.47,29.42,29.46,66600.0,16.3882,16.416,16.3882,16.4105,66600.0
2007-07-02 14:40:00,29.46,29.47,29.44,29.46,132400.0,16.4105,16.416,16.3993,16.4105,132400.0
2007-07-02 14:50:00,29.46,29.49,29.45,29.45,230200.0,16.4105,16.4272,16.4049,16.4049,230200.0
2007-07-02 15:00:00,29.45,29.47,29.43,29.43,93800.0,16.4049,16.416,16.3937,16.3937,93800.0
2007-07-02 15:10:00,29.43,29.44,29.42,29.44,70200.0,16.3937,16.3993,16.3882,16.3993,70200.0
2007-07-02 15:20:00,29.44,29.46,29.43,29.46,122400.0,16.3993,16.4105,16.3937,16.4105,122400.0
2007-07-02 15:30:00,29.46,29.48,29.45,29.46,167000.0,16.4105,16.4216,16.4049,16.4105,167000.0
2007-07-02 15:40:00,29.46,29.47,29.4,29.4,221600.0,16.4105,16.416,16.377,16.377,221600.0
2007-07-02 15:50:00,29.4,29.43,29.37,29.41,306200.0,16.377,16.3937,16.3603,16.3826,306200.0
2007-07-03 09:30:00,29.45,29.45,29.27,29.32,94000.0,16.4049,16.4049,16.3046,16.3325,94000.0
2007-07-03 09:40:00,29.32,29.36,29.26,29.28,93400.0,16.3325,16.3547,16.299,16.3102,93400.0
2007-07-03 09:50:00,29.28,29.33,29.28,29.29,93600.0,16.3102,16.338,16.3102,16.3158,93600.0
2007-07-03 10:00:00,29.29,29.3,29.23,29.3,125400.0,16.3158,16.3213,16.2823,16.3213,125400.0
2007-07-03 10:10:00,29.3,29.33,29.29,29.33,113800.0,16.3213,16.338,16.3158,16.338,113800.0
2007-07-03 10:20:00,29.33,29.39,29.33,29.38,147200.0,16.338,16.3715,16.338,16.3659,147200.0
2007-07-03 10:30:00,29.38,29.38,29.35,29.35,139600.0,16.3659,16.3659,16.3492,16.3492,139600.0
2007-07-03 10:40:00,29.35,29.36,29.34,29.36,112800.0,16.3492,16.3547,16.3436,16.3547,112800.0
2007-07-03 10:50:00,29.36,29.4,29.35,29.4,126400.0,16.3547,16.377,16.3492,16.377,126400.0
2007-07-03 11:00:00,29.39,29.41,29.39,29.41,88200.0,16.3715,16.3826,16.3715,16.3826,88200.0
2007-07-03 11:10:00,29.41,29.44,29.41,29.44,121400.0,16.3826,16.3993,16.3826,16.3993,121400.0
2007-07-03 11:20:00,29.44,29.46,29.43,29.45,160600.0,16.3993,16.4105,16.3937,16.4049,160600.0
2007-07-03 11:30:00,29.45,29.48,29.45,29.48,159800.0,16.4049,16.4216,16.4049,16.4216,159800.0
2007-07-03 11:40:00,29.48,29.49,29.47,29.47,80600.0,16.4216,16.4272,16.416,16.416,80600.0
2007-07-03 11:50:00,29.47,29.47,29.47,29.47,70000.0,16.416,16.416,16.416,16.416,70000.0
2007-07-03 12:00:00,29.47,29.47,29.42,29.43,151600.0,16.416,16.416,16.3882,16.3937,151600.0
2007-07-03 12:10:00,29.43,29.44,29.42,29.44,80200.0,16.3937,16.3993,16.3882,16.3993,80200.0
2007-07-03 12:20:00,29.44,29.46,29.44,29.45,103400.0,16.3993,16.4105,16.3993,16.4049,103400.0
2007-07-03 12:30:00,29.45,29.45,29.42,29.43,125400.0,16.4049,16.4049,16.3882,16.3937,125400.0
2007-07-03 12:40:00,29.42,29.42,29.4,29.41,128800.0,16.3882,16.3882,16.377,16.3826,128800.0
2007-07-03 12:50:00,29.41,29.46,29.41,29.43,102600.0,16.3826,16.4105,16.3826,16.3937,102600.0
2007-07-05 09:30:00,29.36,29.43,29.35,29.4,108000.0,16.3547,16.3937,16.3492,16.377,108000.0
2007-07-05 09:40:00,29.4,29.43,29.36,29.42,96200.0,16.377,16.3937,16.3547,16.3882,96200.0
2007-07-05 09:50:00,29.42,29.48,29.42,29.47,53800.0,16.3882,16.4216,16.3882,16.416,53800.0
2007-07-05 10:00:00,29.48,29.51,29.47,29.51,90400.0,16.4216,16.4383,16.416,16.4383,90400.0
2007-07-05 10:10:00,29.51,29.54,29.5,29.5,87800.0,16.4383,16.455,16.4327,16.4327,87800.0
2007-07-05 10:20:00,29.51,29.51,29.5,29.5,56000.0,16.4383,16.4383,16.4327,16.4327,56000.0
2007-07-05 10:30:00,29.5,29.58,29.5,29.56,88800.0,16.4327,16.4773,16.4327,16.4662,88800.0
2007-07-05 10:40:00,29.56,29.56,29.52,29.52,85000.0,16.4662,16.4662,16.4439,16.4439,85000.0
2007-07-05 10:50:00,29.52,29.52,29.46,29.46,92400.0,16.4439,16.4439,16.4105,16.4105,92400.0
2007-07-05 11:00:00,29.46,29.46,29.43,29.45,82200.0,16.4105,16.4105,16.3937,16.4049,82200.0
2007-07-05 11:10:00,29.45,29.47,29.45,29.45,78200.0,16.4049,16.416,16.4049,16.4049,78200.0
2007-07-05 11:20:00,29.46,29.49,29.45,29.48,74200.0,16.4105,16.4272,16.4049,16.4216,74200.0
2007-07-05 11:30:00,29.48,29.48,29.45,29.46,48800.0,16.4216,16.4216,16.4049,16.4105,48800.0
2007-07-05 11:40:00,29.46,29.48,29.43,29.44,77600.0,16.4105,16.4216,16.3937,16.3993,77600.0
2007-07-05 11:50:00,29.44,29.46,29.43,29.45,57400.0,16.3993,16.4105,16.3937,16.4049,57400.0
2007-07-05 12:00:00,29.45,29.48,29.42,29.42,102800.0,16.4049,16.4216,16.3882,16.3882,102800.0
2007-07-05 12:10:00,29.41,29.43,29.4,29.4,104600.0,16.3826,16.3937,16.377,16.377,104600.0
2007-07-05 12:20:00,29.41,29.43,29.4,29.41,123800.0,16.3826,16.3937,16.377,16.3826,123800.0
2007-07-05 12:30:00,29.41,29.42,29.35,29.37,163400.0,16.3826,16.3882,16.3492,16.3603,163400.0
2007-07-05 12:40:00,29.38,29.39,29.35,29.35,59600.0,16.3659,16.3715,16.3492,16.3492,59600.0
2007-07-05 12:50:00,29.35,29.36,29.35,29.35,52400.0,16.3492,16.3547,16.3492,16.3492,52400.0
2007-07-05 13:00:00,29.35,29.36,29.35,29.36,43400.0,16.3492,16.3547,16.3492,16.3547,43400.0
2007-07-05 13:10:00,29.36,29.39,29.36,29.39,65800.0,16.3547,16.3715,16.3547,16.3715,65800.0
2007-07-05 13:20:00,29.38,29.39,29.38,29.38,45600.0,16.3659,16.3715,16.3659,16.3659,45600.0
2007-07-05 13:30:00,29.38,29.38,29.36,29.36,67600.0,16.3659,16.3659,16.3547,16.3547,67600.0
2007-07-05 13:40:00,29.36,29.36,29.35,29.36,36400.0,16.3547,16.3547,16.3492,16.3547,36400.0
2007-07-05 13:50:00,29.36,29.38,29.36,29.36,75200.0,16.3547,16.3659,16.3547,16.3547,75200.0
2007-07-05 14:00:00,29.36,29.36,29.34,29.35,87800.0,16.3547,16.3547,16.3436,16.3492,87800.0
2007-07-05 14:10:00,29.35,29.41,29.34,29.36,113600.0,16.3492,16.3826,16.3436,16.3547,113600.0
2007-07-05 14:20:00,29.36,29.38,29.36,29.38,96600.0,16.3547,16.3659,16.3547,16.3659,96600.0
2007-07-05 14:30:00,29.37,29.38,29.35,29.35,107800.0,16.3603,16.3659,16.3492,16.3492,107800.0
2007-07-05 14:40:00,29.35,29.35,29.33,29.34,52200.0,16.3492,16.3492,16.338,16.3436,52200.0
2007-07-05 14:50:00,29.33,29.33,29.32,29.33,71800.0,16.338,16.338,16.3325,16.338,71800.0
2007-07-05 15:00:00,29.33,29.33,29.32,29.33,105000.0,16.338,16.338,16.3325,16.338,105000.0
2007-07-05 15:10:00,29.33,29.33,29.31,29.31,90800.0,16.338,16.338,16.3269,16.3269,90800.0
2007-07-05 15:20:00,29.31,29.32,29.31,29.31,53600.0,16.3269,16.3325,16.3269,16.3269,53600.0
2007-07-05 15:30:00,29.31,29.32,29.31,29.32,134600.0,16.3269,16.3325,16.3269,16.3325,134600.0
2007-07-05 15:40:00,29.32,29.35,29.31,29.35,213800.0,16.3325,16.3492,16.3269,16.3492,213800.0
2007-07-05 15:50:00,29.35,29.36,29.29,29.3,179000.0,16.3492,16.3547,16.3158,16.3213,179000.0
2007-07-06 09:30:00,29.15,29.15,28.89,28.98,2150800.0,16.347,16.347,16.2012,16.2517,2150800.0
2007-07-06 09:40:00,28.99,29.03,28.92,28.96,74400.0,16.2573,16.2797,16.218,16.2405,74400.0
2007-07-06 09:50:00,28.96,28.97,28.92,28.95,102600.0,16.2405,16.2461,16.218,16.2349,102600.0
2007-07-06 10:00:00,28.95,28.97,28.92,28.94,261000.0,16.2349,16.2461,16.218,16.2292,261000.0
2007-07-06 10:10:00,28.93,28.94,28.92,28.92,64200.0,16.2236,16.2292,16.218,16.218,64200.0
2007-07-06 10:20:00,28.92,28.94,28.9,28.94,91000.0,16.218,16.2292,16.2068,16.2292,91000.0
2007-07-06 10:30:00,28.94,28.97,28.93,28.93,179200.0,16.2292,16.2461,16.2236,16.2236,179200.0
2007-07-06 10:40:00,28.93,28.93,28.9,28.91,113200.0,16.2236,16.2236,16.2068,16.2124,113200.0
2007-07-06 10:50:00,28.91,28.92,28.89,28.91,78800.0,16.2124,16.218,16.2012,16.2124,78800.0
2007-07-06 11:00:00,28.91,28.95,28.9,28.95,79000.0,16.2124,16.2349,16.2068,16.2349,79000.0
2007-07-06 11:10:00,28.95,28.96,28.92,28.92,42600.0,16.2349,16.2405,16.218,16.218,42600.0
2007-07-06 11:20:00,28.92,28.93,28.9,28.91,54600.0,16.218,16.2236,16.2068,16.2124,54600.0
2007-07-06 11:30:00,28.91,28.97,28.91,28.95,47000.0,16.2124,16.2461,16.2124,16.2349,47000.0
2007-07-06 11:40:00,28.94,28.95,28.93,28.93,34400.0,16.2292,16.2349,16.2236,16.2236,34400.0
2007-07-06 11:50:00,28.93,28.93,28.93,28.93,22200.0,16.2236,16.2236,16.2236,16.2236,22200.0
2007-07-06 12:00:00,28.93,28.93,28.91,28.91,33200.0,16.2236,16.2236,16.2124,16.2124,33200.0
2007-07-06 12:10:00,28.92,28.93,28.9,28.91,84200.0,16.218,16.2236,16.2068,16.2124,84200.0
2007-07-06 12:20:00,28.91,28.94,28.91,28.93,168200.0,16.2124,16.2292,16.2124,16.2236,168200.0
2007-07-06 12:30:00,28.93,28.93,28.93,28.93,20600.0,16.2236,16.2236,16.2236,16.2236,20600.0
2007-07-06 12:40:00,28.93,28.93,28.93,28.93,28200.0,16.2236,16.2236,16.2236,16.2236,28200.0
2007-07-06 12:50:00,28.93,28.94,28.93,28.93,37200.0,16.2236,16.2292,16.2236,16.2236,37200.0
2007-07-06 13:00:00,28.93,28.93,28.92,28.93,74600.0,16.2236,16.2236,16.218,16.2236,74600.0
2007-07-06 13:10:00,28.93,28.93,28.92,28.93,53200.0,16.2236,16.2236,16.218,16.2236,53200.0
2007-07-06 13:20:00,28.93,28.93,28.93,28.93,66800.0,16.2236,16.2236,16.2236,16.2236,66800.0
2007-07-06 13:30:00,28.93,28.95,28.93,28.94,105000.0,16.2236,16.2349,16.2236,16.2292,105000.0
2007-07-06 13:40:00,28.94,28.95,28.92,28.94,83800.0,16.2292,16.2349,16.218,16.2292,83800.0
2007-07-06 13:50:00,28.94,28.95,28.93,28.93,51000.0,16.2292,16.2349,16.2236,16.2236,51000.0
2007-07-06 14:00:00,28.93,28.93,28.93,28.93,37000.0,16.2236,16.2236,16.2236,16.2236,37000.0
2007-07-06 14:10:00,28.93,28.93,28.93,28.93,57200.0,16.2236,16.2236,16.2236,16.2236,57200.0
2007-07-06 14:20:00,28.93,28.94,28.93,28.93,39800.0,16.2236,16.2292,16.2236,16.2236,39800.0
2007-07-06 14:30:00,28.93,28.95,28.93,28.94,70800.0,16.2236,16.2349,16.2236,16.2292,70800.0
2007-07-06 14:40:00,28.93,28.93,28.93,28.93,86000.0,16.2236,16.2236,16.2236,16.2236,86000.0
2007-07-06 14:50:00,28.93,28.93,28.93,28.93,82800.0,16.2236,16.2236,16.2236,16.2236,82800.0
2007-07-06 15:00:00,28.93,28.95,28.93,28.94,90800.0,16.2236,16.2349,16.2236,16.2292,90800.0
2007-07-06 15:10:00,28.94,28.96,28.93,28.96,109000.0,16.2292,16.2405,16.2236,16.2405,109000.0
2007-07-06 15:20:00,28.96,28.98,28.95,28.98,101600.0,16.2405,16.2517,16.2349,16.2517,101600.0
2007-07-06 15:30:00,28.97,29.0,28.97,29.0,74600.0,16.2461,16.2629,16.2461,16.2629,74600.0
2007-07-06 15:40:00,29.0,29.0,28.98,28.98,177600.0,16.2629,16.2629,16.2517,16.2517,177600.0
2007-07-06 15:50:00,28.98,29.0,28.97,29.0,334800.0,16.2517,16.2629,16.2461,16.2629,334800.0
2007-07-09 09:30:00,29.09,29.13,29.07,29.12,107600.0,16.3134,16.3358,16.3021,16.3302,107600.0
2007-07-09 09:40:00,29.11,29.12,29.03,29.04,89800.0,16.3246,16.3302,16.2797,16.2853,89800.0
2007-07-09 09:50:00,29.04,29.08,29.02,29.04,107400.0,16.2853,16.3078,16.2741,16.2853,107400.0
2007-07-09 10:00:00,29.04,29.07,29.02,29.04,93000.0,16.2853,16.3021,16.2741,16.2853,93000.0
2007-07-09 10:10:00,29.03,29.04,28.98,29.0,101200.0,16.2797,16.2853,16.2517,16.2629,101200.0
2007-07-09 10:20:00,29.0,29.03,29.0,29.0,86000.0,16.2629,16.2797,16.2629,16.2629,86000.0
2007-07-09 10:30:00,29.0,29.08,29.0,29.08,123400.0,16.2629,16.3078,16.2629,16.3078,123400.0
2007-07-09 10:40:00,29.08,29.1,29.0,29.01,123000.0,16.3078,16.319,16.2629,16.2685,123000.0
2007-07-09 10:50:00,29.0,29.05,28.99,29.0,103200.0,16.2629,16.2909,16.2573,16.2629,103200.0
2007-07-09 11:00:00,29.0,29.04,29.0,29.02,62400.0,16.2629,16.2853,16.2629,16.2741,62400.0
2007-07-09 11:10:00,29.02,29.04,29.0,29.03,71400.0,16.2741,16.2853,16.2629,16.2797,71400.0
2007-07-09 11:20:00,29.03,29.05,29.0,29.05,57200.0,16.2797,16.2909,16.2629,16.2909,57200.0
2007-07-09 11:30:00,29.05,29.05,29.03,29.04,46400.0,16.2909,16.2909,16.2797,16.2853,46400.0
2007-07-09 11:40:00,29.04,29.07,29.03,29.06,62400.0,16.2853,16.3021,16.2797,16.2965,62400.0
2007-07-09 11:50:00,29.06,29.08,29.05,29.06,106200.0,16.2965,16.3078,16.2909,16.2965,106200.0
2007-07-09 12:00:00,29.06,29.09,29.06,29.06,75000.0,16.2965,16.3134,16.2965,16.2965,75000.0
2007-07-09 12:10:00,29.06,29.08,29.05,29.08,40800.0,16.2965,16.3078,16.2909,16.3078,40800.0
2007-07-09 12:20:00,29.08,29.09,29.06,29.07,88600.0,16.3078,16.3134,16.2965,16.3021,88600.0
2007-07-09 12:30:00,29.07,29.11,29.07,29.09,77400.0,16.3021,16.3246,16.3021,16.3134,77400.0
2007-07-09 12:40:00,29.09,29.1,29.08,29.09,124800.0,16.3134,16.319,16.3078,16.3134,124800.0
2007-07-09 12:50:00,29.1,29.12,29.09,29.11,110800.0,16.319,16.3302,16.3134,16.3246,110800.0
2007-07-09 13:00:00,29.11,29.12,29.09,29.1,79600.0,16.3246,16.3302,16.3134,16.319,79600.0
2007-07-09 13:10:00,29.09,29.09,29.05,29.07,82000.0,16.3134,16.3134,16.2909,16.3021,82000.0
2007-07-09 13:20:00,29.07,29.09,29.06,29.08,56800.0,16.3021,16.3134,16.2965,16.3078,56800.0
2007-07-09 13:30:00,29.09,29.09,29.08,29.09,49600.0,16.3134,16.3134,16.3078,16.3134,49600.0
2007-07-09 13:40:00,29.09,29.09,29.07,29.07,70400.0,16.3134,16.3134,16.3021,16.3021,70400.0
2007-07-09 13:50:00,29.07,29.08,29.06,29.07,88600.0,16.3021,16.3078,16.2965,16.3021,88600.0
2007-07-09 14:00:00,29.07,29.08,29.06,29.07,73600.0,16.3021,16.3078,16.2965,16.3021,73600.0
2007-07-09 14:10:00,29.07,29.08,29.06,29.07,118000.0,16.3021,16.3078,16.2965,16.3021,118000.0
2007-07-09 14:20:00,29.07,29.08,29.07,29.08,123800.0,16.3021,16.3078,16.3021,16.3078,123800.0
2007-07-09 14:30:00,29.07,29.08,29.06,29.06,128000.0,16.3021,16.3078,16.2965,16.2965,128000.0
2007-07-09 14:40:00,29.06,29.11,29.06,29.11,94600.0,16.2965,16.3246,16.2965,16.3246,94600.0
2007-07-09 14:50:00,29.11,29.18,29.11,29.17,105800.0,16.3246,16.3638,16.3246,16.3582,105800.0
2007-07-09 15:00:00,29.17,29.23,29.16,29.23,202000.0,16.3582,16.3919,16.3526,16.3919,202000.0
2007-07-09 15:10:00,29.23,29.23,29.17,29.21,234000.0,16.3919,16.3919,16.3582,16.3807,234000.0
2007-07-09 15:20:00,29.21,29.22,29.17,29.18,98200.0,16.3807,16.3863,16.3582,16.3638,98200.0
2007-07-09 15:30:00,29.18,29.2,29.18,29.18,148600.0,16.3638,16.375,16.3638,16.3638,148600.0
2007-07-09 15:40:00,29.18,29.2,29.18,29.2,201400.0,16.3638,16.375,16.3638,16.375,201400.0
2007-07-09 15:50:00,29.19,29.2,29.14,29.15,309400.0,16.3694,16.375,16.3414,16.347,309400.0
2007-07-10 09:30:00,29.0,29.07,28.95,29.02,106600.0,16.2629,16.3021,16.2349,16.2741,106600.0
2007-07-10 09:40:00,29.02,29.04,28.99,29.02,101800.0,16.2741,16.2853,16.2573,16.2741,101800.0
2007-07-10 09:50:00,29.01,29.03,28.99,29.02,91000.0,16.2685,16.2797,16.2573,16.2741,91000.0
2007-07-10 10:00:00,29.02,29.04,29.0,29.04,110200.0,16.2741,16.2853,16.2629,16.2853,110200.0
2007-07-10 10:10:00,29.04,29.1,29.04,29.08,116200.0,16.2853,16.319,16.2853,16.3078,116200.0
2007-07-10 10:20:00,29.08,29.14,29.06,29.13,131200.0,16.3078,16.3414,16.2965,16.3358,131200.0
2007-07-10 10:30:00,29.12,29.16,29.09,29.16,133200.0,16.3302,16.3526,16.3134,16.3526,133200.0
2007-07-10 10:40:00,29.16,29.18,29.09,29.09,98000.0,16.3526,16.3638,16.3134,16.3134,98000.0
2007-07-10 10:50:00,29.09,29.14,29.09,29.13,69200.0,16.3134,16.3414,16.3134,16.3358,69200.0
2007-07-10 11:00:00,29.14,29.18,29.13,29.14,81400.0,16.3414,16.3638,16.3358,16.3414,81400.0
2007-07-10 11:10:00,29.15,29.19,29.14,29.18,57200.0,16.347,16.3694,16.3414,16.3638,57200.0
2007-07-10 11:20:00,29.18,29.19,29.12,29.15,105400.0,16.3638,16.3694,16.3302,16.347,105400.0
2007-07-10 11:30:00,29.14,29.16,29.11,29.12,67000.0,16.3414,16.3526,16.3246,16.3302,67000.0
2007-07-10 11:40:00,29.12,29.14,29.1,29.1,82800.0,16.3302,16.3414,16.319,16.319,82800.0
2007-07-10 11:50:00,29.1,29.11,29.09,29.11,103800.0,16.319,16.3246,16.3134,16.3246,103800.0
2007-07-10 12:00:00,29.11,29.12,29.11,29.11,21000.0,16.3246,16.3302,16.3246,16.3246,21000.0
2007-07-10 12:10:00,29.11,29.12,29.1,29.11,122200.0,16.3246,16.3302,16.319,16.3246,122200.0
2007-07-10 12:20:00,29.12,29.14,29.11,29.14,68000.0,16.3302,16.3414,16.3246,16.3414,68000.0
2007-07-10 12:30:00,29.14,29.18,29.14,29.17,58400.0,16.3414,16.3638,16.3414,16.3582,58400.0
2007-07-10 12:40:00,29.17,29.18,29.15,29.15,85000.0,16.3582,16.3638,16.347,16.347,85000.0
2007-07-10 12:50:00,29.15,29.17,29.14,29.16,44000.0,16.347,16.3582,16.3414,16.3526,44000.0
2007-07-10 13:00:00,29.16,29.18,29.11,29.17,125600.0,16.3526,16.3638,16.3246,16.3582,125600.0
2007-07-10 13:10:00,29.16,29.2,29.14,29.15,75200.0,16.3526,16.375,16.3414,16.347,75200.0
2007-07-10 13:20:00,29.14,29.15,29.09,29.13,95400.0,16.3414,16.347,16.3134,16.3358,95400.0
2007-07-10 13:30:00,29.13,29.16,29.11,29.14,125600.0,16.3358,16.3526,16.3246,16.3414,125600.0
2007-07-10 13:40:00,29.14,29.14,29.0,29.02,136600.0,16.3414,16.3414,16.2629,16.2741,136600.0
2007-07-10 13:50:00,29.02,29.03,28.99,29.0,153000.0,16.2741,16.2797,16.2573,16.2629,153000.0
2007-07-10 14:00:00,29.0,29.05,28.98,29.04,180400.0,16.2629,16.2909,16.2517,16.2853,180400.0
2007-07-10 14:10:00,29.04,29.12,29.04,29.11,198800.0,16.2853,16.3302,16.2853,16.3246,198800.0
2007-07-10 14:20:00,29.11,29.12,29.08,29.1,110000.0,16.3246,16.3302,16.3078,16.319,110000.0
2007-07-10 14:30:00,29.1,29.11,29.09,29.09,99800.0,16.319,16.3246,16.3134,16.3134,99800.0
2007-07-10 14:40:00,29.08,29.09,29.04,29.05,116200.0,16.3078,16.3134,16.2853,16.2909,116200.0
2007-07-10 14:50:00,29.05,29.07,29.03,29.04,142200.0,16.2909,16.3021,16.2797,16.2853,142200.0
2007-07-10 15:00:00,29.04,29.06,28.98,29.0,119800.0,16.2853,16.2965,16.2517,16.2629,119800.0
2007-07-10 15:10:00,29.0,29.06,29.0,29.05,122600.0,16.2629,16.2965,16.2629,16.2909,122600.0
2007-07-10 15:20:00,29.05,29.07,29.03,29.07,135000.0,16.2909,16.3021,16.2797,16.3021,135000.0
2007-07-10 15:30:00,29.06,29.06,29.01,29.01,175400.0,16.2965,16.2965,16.2685,16.2685,175400.0
2007-07-10 15:40:00,29.01,29.01,28.95,28.95,292600.0,16.2685,16.2685,16.2349,16.2349,292600.0
2007-07-10 15:50:00,28.95,28.98,28.94,28.95,349800.0,16.2349,16.2517,16.2292,16.2349,349800.0
2007-07-11 09:30:00,28.96,29.0,28.88,28.9,203200.0,16.2405,16.2629,16.1956,16.2068,203200.0
2007-07-11 09:40:00,28.9,28.95,28.88,28.92,78200.0,16.2068,16.2349,16.1956,16.218,78200.0
2007-07-11 09:50:00,28.91,28.92,28.83,28.9,133600.0,16.2124,16.218,16.1676,16.2068,133600.0
2007-07-11 10:00:00,28.9,28.99,28.86,28.99,242000.0,16.2068,16.2573,16.1844,16.2573,242000.0
2007-07-11 10:10:00,28.98,29.03,28.96,29.0,175000.0,16.2517,16.2797,16.2405,16.2629,175000.0
2007-07-11 10:20:00,29.01,29.02,28.91,28.94,122600.0,16.2685,16.2741,16.2124,16.2292,122600.0
2007-07-11 10:30:00,28.96,29.02,28.94,28.97,121600.0,16.2405,16.2741,16.2292,16.2461,121600.0
2007-07-11 10:40:00,28.98,29.06,28.97,29.03,132200.0,16.2517,16.2965,16.2461,16.2797,132200.0
2007-07-11 10:50:00,29.03,29.09,29.03,29.08,75600.0,16.2797,16.3134,16.2797,16.3078,75600.0
2007-07-11 11:00:00,29.09,29.17,29.08,29.16,138800.0,16.3134,16.3582,16.3078,16.3526,138800.0
2007-07-11 11:10:00,29.16,29.17,29.09,29.13,108400.0,16.3526,16.3582,16.3134,16.3358,108400.0
2007-07-11 11:20:00,29.12,29.14,29.09,29.1,147800.0,16.3302,16.3414,16.3134,16.319,147800.0
2007-07-11 11:30:00,29.11,29.12,29.09,29.11,92800.0,16.3246,16.3302,16.3134,16.3246,92800.0
2007-07-11 11:40:00,29.11,29.11,29.0,29.04,360800.0,16.3246,16.3246,16.2629,16.2853,360800.0
2007-07-11 11:50:00,29.04,29.05,29.03,29.04,68800.0,16.2853,16.2909,16.2797,16.2853,68800.0
2007-07-11 12:00:00,29.04,29.07,28.96,28.96,165400.0,16.2853,16.3021,16.2405,16.2405,165400.0
2007-07-11 12:10:00,28.96,28.97,28.93,28.95,97000.0,16.2405,16.2461,16.2236,16.2349,97000.0
2007-07-11 12:20:00,28.95,29.0,28.95,28.99,150600.0,16.2349,16.2629,16.2349,16.2573,150600.0
2007-07-11 12:30:00,28.99,29.02,28.99,29.02,59800.0,16.2573,16.2741,16.2573,16.2741,59800.0
2007-07-11 12:40:00,29.03,29.03,28.97,28.99,46800.0,16.2797,16.2797,16.2461,16.2573,46800.0
2007-07-11 12:50:00,28.99,29.02,28.97,29.0,84800.0,16.2573,16.2741,16.2461,16.2629,84800.0
2007-07-11 13:00:00,29.0,29.02,28.98,29.0,88800.0,16.2629,16.2741,16.2517,16.2629,88800.0
2007-07-11 13:10:00,29.0,29.0,28.97,29.0,96600.0,16.2629,16.2629,16.2461,16.2629,96600.0
2007-07-11 13:20:00,29.0,29.0,28.97,29.0,104400.0,16.2629,16.2629,16.2461,16.2629,104400.0
2007-07-11 13:30:00,29.0,29.03,28.98,29.03,88400.0,16.2629,16.2797,16.2517,16.2797,88400.0
2007-07-11 13:40:00,29.02,29.05,29.0,29.04,57800.0,16.2741,16.2909,16.2629,16.2853,57800.0
2007-07-11 13:50:00,29.04,29.05,28.98,28.98,67600.0,16.2853,16.2909,16.2517,16.2517,67600.0
2007-07-11 14:00:00,28.99,29.0,28.96,29.0,100600.0,16.2573,16.2629,16.2405,16.2629,100600.0
2007-07-11 14:10:00,28.99,29.0,28.97,28.98,147400.0,16.2573,16.2629,16.2461,16.2517,147400.0
2007-07-11 14:20:00,28.98,28.99,28.97,28.98,86800.0,16.2517,16.2573,16.2461,16.2517,86800.0
2007-07-11 14:30:00,28.98,28.99,28.96,28.98,160400.0,16.2517,16.2573,16.2405,16.2517,160400.0
2007-07-11 14:40:00,28.98,28.98,28.93,28.95,181600.0,16.2517,16.2517,16.2236,16.2349,181600.0
2007-07-11 14:50:00,28.95,28.97,28.93,28.96,123000.0,16.2349,16.2461,16.2236,16.2405,123000.0
2007-07-11 15:00:00,28.96,29.0,28.94,29.0,104200.0,16.2405,16.2629,16.2292,16.2629,104200.0
2007-07-11 15:10:00,28.99,28.99,28.94,28.97,138000.0,16.2573,16.2573,16.2292,16.2461,138000.0
2007-07-11 15:20:00,28.97,28.99,28.95,28.97,167800.0,16.2461,16.2573,16.2349,16.2461,167800.0
2007-07-11 15:30:00,28.97,28.98,28.95,28.96,148600.0,16.2461,16.2517,16.2349,16.2405,148600.0
2007-07-11 15:40:00,28.97,28.97,28.94,28.95,175800.0,16.2461,16.2461,16.2292,16.2349,175800.0
2007-07-11 15:50:00,28.95,28.97,28.92,28.97,267800.0,16.2349,16.2461,16.218,16.2461,267800.0
2007-07-12 09:30:00,29.0,29.0,28.91,28.93,54000.0,16.2629,16.2629,16.2124,16.2236,54000.0
2007-07-12 09:40:00,28.93,29.0,28.93,28.98,58400.0,16.2236,16.2629,16.2236,16.2517,58400.0
2007-07-12 09:50:00,28.98,29.0,28.93,28.96,136200.0,16.2517,16.2629,16.2236,16.2405,136200.0
2007-07-12 10:00:00,28.97,28.98,28.93,28.94,144000.0,16.2461,16.2517,16.2236,16.2292,144000.0
2007-07-12 10:10:00,28.95,28.98,28.95,28.95,50600.0,16.2349,16.2517,16.2349,16.2349,50600.0
2007-07-12 10:20:00,28.95,28.97,28.93,28.97,54200.0,16.2349,16.2461,16.2236,16.2461,54200.0
2007-07-12 10:30:00,28.97,29.0,28.94,28.97,123600.0,16.2461,16.2629,16.2292,16.2461,123600.0
2007-07-12 10:40:00,28.96,28.99,28.95,28.99,50800.0,16.2405,16.2573,16.2349,16.2573,50800.0
2007-07-12 10:50:00,28.99,29.06,28.99,29.05,64800.0,16.2573,16.2965,16.2573,16.2909,64800.0
2007-07-12 11:00:00,29.06,29.1,29.05,29.1,81000.0,16.2965,16.319,16.2909,16.319,81000.0
2007-07-12 11:10:00,29.1,29.11,29.08,29.1,84800.0,16.319,16.3246,16.3078,16.319,84800.0
2007-07-12 11:20:00,29.1,29.13,29.09,29.13,84200.0,16.319,16.3358,16.3134,16.3358,84200.0
2007-07-12 11:30:00,29.13,29.16,28.98,29.16,134000.0,16.3358,16.3526,16.2517,16.3526,134000.0
2007-07-12 11:40:00,29.16,29.18,29.14,29.16,110400.0,16.3526,16.3638,16.3414,16.3526,110400.0
2007-07-12 11:50:00,29.16,29.22,29.16,29.21,111000.0,16.3526,16.3863,16.3526,16.3807,111000.0
2007-07-12 12:00:00,29.22,29.28,29.22,29.28,122800.0,16.3863,16.4199,16.3863,16.4199,122800.0
2007-07-12 12:10:00,29.28,29.34,29.28,29.34,105400.0,16.4199,16.4536,16.4199,16.4536,105400.0
2007-07-12 12:20:00,29.33,29.35,29.29,29.33,188800.0,16.448,16.4592,16.4255,16.448,188800.0
2007-07-12 12:30:00,29.34,29.37,29.28,29.29,101600.0,16.4536,16.4704,16.4199,16.4255,101600.0
2007-07-12 12:40:00,29.29,29.31,29.26,29.31,88200.0,16.4255,16.4367,16.4087,16.4367,88200.0
2007-07-12 12:50:00,29.31,29.33,29.29,29.3,77400.0,16.4367,16.448,16.4255,16.4311,77400.0
2007-07-12 13:00:00,29.29,29.32,29.25,29.25,126400.0,16.4255,16.4423,16.4031,16.4031,126400.0
2007-07-12 13:10:00,29.25,29.27,29.24,29.27,102200.0,16.4031,16.4143,16.3975,16.4143,102200.0
2007-07-12 13:20:00,29.27,29.31,29.26,29.3,60000.0,16.4143,16.4367,16.4087,16.4311,60000.0
2007-07-12 13:30:00,29.3,29.31,29.28,29.3,138600.0,16.4311,16.4367,16.4199,16.4311,138600.0
2007-07-12 13:40:00,29.3,29.32,29.3,29.3,92200.0,16.4311,16.4423,16.4311,16.4311,92200.0
2007-07-12 13:50:00,29.31,29.32,29.3,29.32,59400.0,16.4367,16.4423,16.4311,16.4423,59400.0
2007-07-12 14:00:00,29.31,29.32,29.26,29.3,126000.0,16.4367,16.4423,16.4087,16.4311,126000.0
2007-07-12 14:10:00,29.3,29.3,29.24,29.25,115600.0,16.4311,16.4311,16.3975,16.4031,115600.0
2007-07-12 14:20:00,29.24,29.77,29.24,29.31,97800.0,16.3975,16.6947,16.3975,16.4367,97800.0
2007-07-12 14:30:00,29.31,29.32,29.28,29.32,167400.0,16.4367,16.4423,16.4199,16.4423,167400.0
2007-07-12 14:40:00,29.32,29.35,29.31,29.34,120600.0,16.4423,16.4592,16.4367,16.4536,120600.0
2007-07-12 14:50:00,29.35,29.35,29.33,29.35,156600.0,16.4592,16.4592,16.448,16.4592,156600.0
2007-07-12 15:00:00,29.34,29.36,29.33,29.35,116800.0,16.4536,16.4648,16.448,16.4592,116800.0
2007-07-12 15:10:00,29.35,29.43,29.33,29.41,184600.0,16.4592,16.504,16.448,16.4928,184600.0
2007-07-12 15:20:00,29.41,29.44,29.4,29.43,170800.0,16.4928,16.5096,16.4872,16.504,170800.0
2007-07-12 15:30:00,29.43,29.5,29.43,29.5,155600.0,16.504,16.5433,16.504,16.5433,155600.0
2007-07-12 15:40:00,29.5,29.56,29.5,29.54,257600.0,16.5433,16.5769,16.5433,16.5657,257600.0
2007-07-12 15:50:00,29.54,29.55,29.44,29.51,373200.0,16.5657,16.5713,16.5096,16.5489,373200.0
2007-07-13 09:30:00,29.44,29.44,29.3,29.31,94400.0,16.5096,16.5096,16.4311,16.4367,94400.0
2007-07-13 09:40:00,29.31,29.34,29.29,29.34,52200.0,16.4367,16.4536,16.4255,16.4536,52200.0
2007-07-13 09:50:00,29.34,29.35,29.32,29.35,57800.0,16.4536,16.4592,16.4423,16.4592,57800.0
2007-07-13 10:00:00,29.37,29.43,29.3,29.36,199000.0,16.4704,16.504,16.4311,16.4648,199000.0
2007-07-13 10:10:00,29.36,29.36,29.3,29.31,267200.0,16.4648,16.4648,16.4311,16.4367,267200.0
2007-07-13 10:20:00,29.31,29.4,29.31,29.38,308000.0,16.4367,16.4872,16.4367,16.476,308000.0
2007-07-13 10:30:00,29.36,29.39,29.34,29.38,97800.0,16.4648,16.4816,16.4536,16.476,97800.0
2007-07-13 10:40:00,29.38,29.43,29.36,29.42,159400.0,16.476,16.504,16.4648,16.4984,159400.0
2007-07-13 10:50:00,29.42,29.46,29.42,29.43,110200.0,16.4984,16.5209,16.4984,16.504,110200.0
2007-07-13 11:00:00,29.43,29.47,29.43,29.45,62400.0,16.504,16.5265,16.504,16.5152,62400.0
2007-07-13 11:10:00,29.45,29.46,29.38,29.39,57000.0,16.5152,16.5209,16.476,16.4816,57000.0
2007-07-13 11:20:00,29.39,29.4,29.38,29.39,92800.0,16.4816,16.4872,16.476,16.4816,92800.0
2007-07-13 11:30:00,29.4,29.42,29.36,29.42,84800.0,16.4872,16.4984,16.4648,16.4984,84800.0
2007-07-13 11:40:00,29.42,29.42,29.36,29.38,72200.0,16.4984,16.4984,16.4648,16.476,72200.0
2007-07-13 11:50:00,29.38,29.4,29.38,29.4,122800.0,16.476,16.4872,16.476,16.4872,122800.0
2007-07-13 12:00:00,29.4,29.42,29.38,29.39,59800.0,16.4872,16.4984,16.476,16.4816,59800.0
2007-07-13 12:10:00,29.4,29.42,29.39,29.41,36600.0,16.4872,16.4984,16.4816,16.4928,36600.0
2007-07-13 12:20:00,29.41,29.42,29.37,29.4,77200.0,16.4928,16.4984,16.4704,16.4872,77200.0
2007-07-13 12:30:00,29.4,29.43,29.4,29.43,40400.0,16.4872,16.504,16.4872,16.504,40400.0
2007-07-13 12:40:00,29.43,29.47,29.43,29.46,36600.0,16.504,16.5265,16.504,16.5209,36600.0
2007-07-13 12:50:00,29.46,29.46,29.42,29.43,83800.0,16.5209,16.5209,16.4984,16.504,83800.0
2007-07-13 13:00:00,29.42,29.45,29.4,29.4,109600.0,16.4984,16.5152,16.4872,16.4872,109600.0
2007-07-13 13:10:00,29.4,29.41,29.39,29.41,42800.0,16.4872,16.4928,16.4816,16.4928,42800.0
2007-07-13 13:20:00,29.41,29.43,29.4,29.4,65400.0,16.4928,16.504,16.4872,16.4872,65400.0
2007-07-13 13:30:00,29.41,29.43,29.4,29.42,48200.0,16.4928,16.504,16.4872,16.4984,48200.0
2007-07-13 13:40:00,29.42,29.43,29.41,29.42,105800.0,16.4984,16.504,16.4928,16.4984,105800.0
2007-07-13 13:50:00,29.42,29.43,29.41,29.42,45600.0,16.4984,16.504,16.4928,16.4984,45600.0
2007-07-13 14:00:00,29.42,29.43,29.42,29.43,69600.0,16.4984,16.504,16.4984,16.504,69600.0
2007-07-13 14:10:00,29.42,29.46,29.42,29.46,77400.0,16.4984,16.5209,16.4984,16.5209,77400.0
2007-07-13 14:20:00,29.46,29.49,29.45,29.46,120400.0,16.5209,16.5377,16.5152,16.5209,120400.0
2007-07-13 14:30:00,29.46,29.5,29.44,29.48,104200.0,16.5209,16.5433,16.5096,16.5321,104200.0
2007-07-13 14:40:00,29.49,29.55,29.48,29.55,41600.0,16.5377,16.5713,16.5321,16.5713,41600.0
2007-07-13 14:50:00,29.55,29.59,29.55,29.59,121800.0,16.5713,16.5938,16.5713,16.5938,121800.0
2007-07-13 15:00:00,29.58,29.61,29.56,29.61,146400.0,16.5881,16.605,16.5769,16.605,146400.0
2007-07-13 15:10:00,29.61,29.63,29.58,29.62,140000.0,16.605,16.6162,16.5881,16.6106,140000.0
2007-07-13 15:20:00,29.62,29.68,29.62,29.68,145200.0,16.6106,16.6442,16.6106,16.6442,145200.0
2007-07-13 15:30:00,29.68,29.72,29.65,29.71,231000.0,16.6442,16.6667,16.6274,16.6611,231000.0
2007-07-13 15:40:00,29.71,29.73,29.68,29.7,258600.0,16.6611,16.6723,16.6442,16.6554,258600.0
2007-07-13 15:50:00,29.7,29.7,29.6,29.6,222200.0,16.6554,16.6554,16.5994,16.5994,222200.0
2007-07-16 09:30:00,29.5,29.51,29.38,29.4,97800.0,16.5433,16.5489,16.476,16.4872,97800.0
2007-07-16 09:40:00,29.4,29.45,29.32,29.33,82200.0,16.4872,16.5152,16.4423,16.448,82200.0
2007-07-16 09:50:00,29.34,29.36,29.31,29.32,127000.0,16.4536,16.4648,16.4367,16.4423,127000.0
2007-07-16 10:00:00,29.33,29.38,29.32,29.37,148200.0,16.448,16.476,16.4423,16.4704,148200.0
2007-07-16 10:10:00,29.38,29.4,29.36,29.37,153200.0,16.476,16.4872,16.4648,16.4704,153200.0
2007-07-16 10:20:00,29.38,29.39,29.36,29.36,124400.0,16.476,16.4816,16.4648,16.4648,124400.0
2007-07-16 10:30:00,29.36,29.37,29.25,29.25,235600.0,16.4648,16.4704,16.4031,16.4031,235600.0
2007-07-16 10:40:00,29.25,29.29,29.25,29.28,63800.0,16.4031,16.4255,16.4031,16.4199,63800.0
2007-07-16 10:50:00,29.29,29.35,29.25,29.33,148800.0,16.4255,16.4592,16.4031,16.448,148800.0
2007-07-16 11:00:00,29.33,29.33,29.31,29.33,29600.0,16.448,16.448,16.4367,16.448,29600.0
2007-07-16 11:10:00,29.33,29.36,29.3,29.36,67800.0,16.448,16.4648,16.4311,16.4648,67800.0
2007-07-16 11:20:00,29.36,29.37,29.32,29.34,161200.0,16.4648,16.4704,16.4423,16.4536,161200.0
2007-07-16 11:30:00,29.34,29.35,29.31,29.32,110000.0,16.4536,16.4592,16.4367,16.4423,110000.0
2007-07-16 11:40:00,29.32,29.38,29.31,29.36,99800.0,16.4423,16.476,16.4367,16.4648,99800.0
2007-07-16 11:50:00,29.36,29.37,29.34,29.36,38000.0,16.4648,16.4704,16.4536,16.4648,38000.0
2007-07-16 12:00:00,29.36,29.36,29.35,29.36,47400.0,16.4648,16.4648,16.4592,16.4648,47400.0
2007-07-16 12:10:00,29.36,29.4,29.36,29.38,108000.0,16.4648,16.4872,16.4648,16.476,108000.0
2007-07-16 12:20:00,29.38,29.4,29.38,29.4,27400.0,16.476,16.4872,16.476,16.4872,27400.0
2007-07-16 12:30:00,29.4,29.41,29.37,29.41,69800.0,16.4872,16.4928,16.4704,16.4928,69800.0
2007-07-16 12:40:00,29.41,29.42,29.4,29.41,109200.0,16.4928,16.4984,16.4872,16.4928,109200.0
2007-07-16 12:50:00,29.4,29.45,29.4,29.43,107200.0,16.4872,16.5152,16.4872,16.504,107200.0
2007-07-16 13:00:00,29.43,29.44,29.37,29.39,117000.0,16.504,16.5096,16.4704,16.4816,117000.0
2007-07-16 13:10:00,29.39,29.42,29.33,29.36,103800.0,16.4816,16.4984,16.448,16.4648,103800.0
2007-07-16 13:20:00,29.36,29.36,29.32,29.33,48200.0,16.4648,16.4648,16.4423,16.448,48200.0
2007-07-16 13:30:00,29.33,29.35,29.31,29.34,67400.0,16.448,16.4592,16.4367,16.4536,67400.0
2007-07-16 13:40:00,29.35,29.39,29.34,29.36,58800.0,16.4592,16.4816,16.4536,16.4648,58800.0
2007-07-16 13:50:00,29.36,29.36,29.33,29.35,96800.0,16.4648,16.4648,16.448,16.4592,96800.0
2007-07-16 14:00:00,29.35,29.4,29.34,29.39,59200.0,16.4592,16.4872,16.4536,16.4816,59200.0
2007-07-16 14:10:00,29.4,29.4,29.36,29.36,49400.0,16.4872,16.4872,16.4648,16.4648,49400.0
2007-07-16 14:20:00,29.36,29.42,29.36,29.4,74000.0,16.4648,16.4984,16.4648,16.4872,74000.0
2007-07-16 14:30:00,29.4,29.42,29.39,29.39,58200.0,16.4872,16.4984,16.4816,16.4816,58200.0
2007-07-16 14:40:00,29.4,29.43,29.39,29.39,70400.0,16.4872,16.504,16.4816,16.4816,70400.0
2007-07-16 14:50:00,29.4,29.41,29.39,29.41,59000.0,16.4872,16.4928,16.4816,16.4928,59000.0
2007-07-16 15:00:00,29.41,29.41,29.38,29.4,103400.0,16.4928,16.4928,16.476,16.4872,103400.0
2007-07-16 15:10:00,29.4,29.4,29.35,29.37,203800.0,16.4872,16.4872,16.4592,16.4704,203800.0
2007-07-16 15:20:00,29.37,29.37,29.35,29.36,192200.0,16.4704,16.4704,16.4592,16.4648,192200.0
2007-07-16 15:30:00,29.36,29.38,29.34,29.36,170600.0,16.4648,16.476,16.4536,16.4648,170600.0
2007-07-16 15:40:00,29.36,29.39,29.35,29.37,191400.0,16.4648,16.4816,16.4592,16.4704,191400.0
2007-07-16 15:50:00,29.36,29.4,29.35,29.36,145800.0,16.4648,16.4872,16.4592,16.4648,145800.0
2007-07-17 09:30:00,29.42,29.42,29.27,29.31,187800.0,16.4984,16.4984,16.4143,16.4367,187800.0
2007-07-17 09:40:00,29.31,29.33,29.21,29.23,110800.0,16.4367,16.448,16.3807,16.3919,110800.0
2007-07-17 09:50:00,29.22,29.29,29.22,29.24,78000.0,16.3863,16.4255,16.3863,16.3975,78000.0
2007-07-17 10:00:00,29.23,29.31,29.23,29.3,101600.0,16.3919,16.4367,16.3919,16.4311,101600.0
2007-07-17 10:10:00,29.3,29.31,29.25,29.29,172800.0,16.4311,16.4367,16.4031,16.4255,172800.0
2007-07-17 10:20:00,29.3,29.31,29.28,29.3,115800.0,16.4311,16.4367,16.4199,16.4311,115800.0
2007-07-17 10:30:00,29.3,29.31,29.26,29.28,107000.0,16.4311,16.4367,16.4087,16.4199,107000.0
2007-07-17 10:40:00,29.29,29.3,29.28,29.29,83400.0,16.4255,16.4311,16.4199,16.4255,83400.0
2007-07-17 10:50:00,29.28,29.29,29.25,29.25,146400.0,16.4199,16.4255,16.4031,16.4031,146400.0
2007-07-17 11:00:00,29.27,29.35,29.24,29.35,106200.0,16.4143,16.4592,16.3975,16.4592,106200.0
2007-07-17 11:10:00,29.35,29.36,29.29,29.32,150200.0,16.4592,16.4648,16.4255,16.4423,150200.0
2007-07-17 11:20:00,29.33,29.37,29.31,29.35,229800.0,16.448,16.4704,16.4367,16.4592,229800.0
2007-07-17 11:30:00,29.35,29.38,29.34,29.37,97400.0,16.4592,16.476,16.4536,16.4704,97400.0
2007-07-17 11:40:00,29.37,29.41,29.37,29.4,96200.0,16.4704,16.4928,16.4704,16.4872,96200.0
2007-07-17 11:50:00,29.4,29.42,29.37,29.41,70400.0,16.4872,16.4984,16.4704,16.4928,70400.0
2007-07-17 12:00:00,29.42,29.43,29.4,29.41,106400.0,16.4984,16.504,16.4872,16.4928,106400.0
2007-07-17 12:10:00,29.41,29.41,29.34,29.34,89800.0,16.4928,16.4928,16.4536,16.4536,89800.0
2007-07-17 12:20:00,29.34,29.36,29.33,29.36,185600.0,16.4536,16.4648,16.448,16.4648,185600.0
2007-07-17 12:30:00,29.36,29.36,29.32,29.35,117200.0,16.4648,16.4648,16.4423,16.4592,117200.0
2007-07-17 12:40:00,29.35,29.36,29.33,29.33,67400.0,16.4592,16.4648,16.448,16.448,67400.0
2007-07-17 12:50:00,29.33,29.35,29.32,29.35,98400.0,16.448,16.4592,16.4423,16.4592,98400.0
2007-07-17 13:00:00,29.34,29.35,29.32,29.33,151000.0,16.4536,16.4592,16.4423,16.448,151000.0
2007-07-17 13:10:00,29.34,29.35,29.33,29.34,56000.0,16.4536,16.4592,16.448,16.4536,56000.0
2007-07-17 13:20:00,29.34,29.34,29.31,29.32,53200.0,16.4536,16.4536,16.4367,16.4423,53200.0
2007-07-17 13:30:00,29.32,29.35,29.31,29.35,110400.0,16.4423,16.4592,16.4367,16.4592,110400.0
2007-07-17 13:40:00,29.34,29.37,29.33,29.33,128200.0,16.4536,16.4704,16.448,16.448,128200.0
2007-07-17 13:50:00,29.34,29.36,29.32,29.33,73000.0,16.4536,16.4648,16.4423,16.448,73000.0
2007-07-17 14:00:00,29.33,29.36,29.32,29.33,94800.0,16.448,16.4648,16.4423,16.448,94800.0
2007-07-17 14:10:00,29.33,29.36,29.33,29.33,77800.0,16.448,16.4648,16.448,16.448,77800.0
2007-07-17 14:20:00,29.34,29.34,29.32,29.33,70200.0,16.4536,16.4536,16.4423,16.448,70200.0
2007-07-17 14:30:00,29.33,29.34,29.33,29.33,82200.0,16.448,16.4536,16.448,16.448,82200.0
2007-07-17 14:40:00,29.33,29.34,29.32,29.34,74200.0,16.448,16.4536,16.4423,16.4536,74200.0
2007-07-17 14:50:00,29.34,29.34,29.33,29.34,65400.0,16.4536,16.4536,16.448,16.4536,65400.0
2007-07-17 15:00:00,29.33,29.34,29.32,29.33,142200.0,16.448,16.4536,16.4423,16.448,142200.0
2007-07-17 15:10:00,29.33,29.34,29.33,29.33,149200.0,16.448,16.4536,16.448,16.448,149200.0
2007-07-17 15:20:00,29.33,29.33,29.26,29.27,258000.0,16.448,16.448,16.4087,16.4143,258000.0
2007-07-17 15:30:00,29.27,29.28,29.24,29.27,397800.0,16.4143,16.4199,16.3975,16.4143,397800.0
2007-07-17 15:40:00,29.26,29.26,29.18,29.2,173000.0,16.4087,16.4087,16.3638,16.375,173000.0
2007-07-17 15:50:00,29.2,29.21,29.17,29.18,224600.0,16.375,16.3807,16.3582,16.3638,224600.0
2007-07-18 09:30:00,29.15,29.24,29.1,29.19,127200.0,16.347,16.3975,16.319,16.3694,127200.0
2007-07-18 09:40:00,29.2,29.22,28.98,29.17,237000.0,16.375,16.3863,16.2517,16.3582,237000.0
2007-07-18 09:50:00,29.17,29.23,29.15,29.22,79600.0,16.3582,16.3919,16.347,16.3863,79600.0
2007-07-18 10:00:00,29.22,29.25,29.16,29.16,92800.0,16.3863,16.4031,16.3526,16.3526,92800.0
2007-07-18 10:10:00,29.16,29.27,29.14,29.27,132000.0,16.3526,16.4143,16.3414,16.4143,132000.0
2007-07-18 10:20:00,29.26,29.33,29.23,29.3,154000.0,16.4087,16.448,16.3919,16.4311,154000.0
2007-07-18 10:30:00,29.3,29.3,29.19,29.23,176200.0,16.4311,16.4311,16.3694,16.3919,176200.0
2007-07-18 10:40:00,29.22,29.26,29.17,29.2,367400.0,16.3863,16.4087,16.3582,16.375,367400.0
2007-07-18 10:50:00,29.21,29.24,29.17,29.21,150600.0,16.3807,16.3975,16.3582,16.3807,150600.0
2007-07-18 11:00:00,29.21,29.24,29.2,29.24,87200.0,16.3807,16.3975,16.375,16.3975,87200.0
2007-07-18 11:10:00,29.24,29.24,29.18,29.18,121800.0,16.3975,16.3975,16.3638,16.3638,121800.0
2007-07-18 11:20:00,29.18,29.2,29.16,29.2,121200.0,16.3638,16.375,16.3526,16.375,121200.0
2007-07-18 11:30:00,29.21,29.21,29.15,29.18,224000.0,16.3807,16.3807,16.347,16.3638,224000.0
2007-07-18 11:40:00,29.18,29.21,29.16,29.19,103600.0,16.3638,16.3807,16.3526,16.3694,103600.0
2007-07-18 11:50:00,29.19,29.2,29.16,29.16,73600.0,16.3694,16.375,16.3526,16.3526,73600.0
2007-07-18 12:00:00,29.16,29.22,29.15,29.2,102800.0,16.3526,16.3863,16.347,16.375,102800.0
2007-07-18 12:10:00,29.2,29.25,29.18,29.18,120600.0,16.375,16.4031,16.3638,16.3638,120600.0
2007-07-18 12:20:00,29.18,29.19,29.11,29.17,281800.0,16.3638,16.3694,16.3246,16.3582,281800.0
2007-07-18 12:30:00,29.17,29.18,29.13,29.15,88600.0,16.3582,16.3638,16.3358,16.347,88600.0
2007-07-18 12:40:00,29.15,29.2,29.15,29.2,86200.0,16.347,16.375,16.347,16.375,86200.0
2007-07-18 12:50:00,29.21,29.21,29.17,29.19,83400.0,16.3807,16.3807,16.3582,16.3694,83400.0
2007-07-18 13:00:00,29.18,29.2,29.16,29.2,72400.0,16.3638,16.375,16.3526,16.375,72400.0
2007-07-18 13:10:00,29.2,29.22,29.16,29.21,261600.0,16.375,16.3863,16.3526,16.3807,261600.0
2007-07-18 13:20:00,29.21,29.21,29.18,29.2,188600.0,16.3807,16.3807,16.3638,16.375,188600.0
2007-07-18 13:30:00,29.19,29.23,29.18,29.21,136800.0,16.3694,16.3919,16.3638,16.3807,136800.0
2007-07-18 13:40:00,29.22,29.27,29.21,29.25,112600.0,16.3863,16.4143,16.3807,16.4031,112600.0
2007-07-18 13:50:00,29.25,29.25,29.2,29.25,159200.0,16.4031,16.4031,16.375,16.4031,159200.0
2007-07-18 14:00:00,29.25,29.28,29.25,29.27,96200.0,16.4031,16.4199,16.4031,16.4143,96200.0
2007-07-18 14:10:00,29.27,29.28,29.21,29.21,141400.0,16.4143,16.4199,16.3807,16.3807,141400.0
2007-07-18 14:20:00,29.21,29.24,29.18,29.22,278400.0,16.3807,16.3975,16.3638,16.3863,278400.0
2007-07-18 14:30:00,29.22,29.28,29.21,29.25,154800.0,16.3863,16.4199,16.3807,16.4031,154800.0
2007-07-18 14:40:00,29.25,29.27,29.23,29.24,109200.0,16.4031,16.4143,16.3919,16.3975,109200.0
2007-07-18 14:50:00,29.24,29.3,29.23,29.29,139600.0,16.3975,16.4311,16.3919,16.4255,139600.0
2007-07-18 15:00:00,29.28,29.31,29.25,29.3,86000.0,16.4199,16.4367,16.4031,16.4311,86000.0
2007-07-18 15:10:00,29.31,29.34,29.28,29.29,164600.0,16.4367,16.4536,16.4199,16.4255,164600.0
2007-07-18 15:20:00,29.29,29.32,29.26,29.3,138400.0,16.4255,16.4423,16.4087,16.4311,138400.0
2007-07-18 15:30:00,29.3,29.36,29.29,29.36,140200.0,16.4311,16.4648,16.4255,16.4648,140200.0
2007-07-18 15:40:00,29.35,29.42,29.3,29.4,275400.0,16.4592,16.4984,16.4311,16.4872,275400.0
2007-07-18 15:50:00,29.4,29.43,29.35,29.38,148800.0,16.4872,16.504,16.4592,16.476,148800.0
2007-07-19 09:30:00,29.35,29.35,29.2,29.31,136600.0,16.4592,16.4592,16.375,16.4367,136600.0
2007-07-19 09:40:00,29.31,29.35,29.31,29.33,55000.0,16.4367,16.4592,16.4367,16.448,55000.0
2007-07-19 09:50:00,29.33,29.35,29.32,29.32,49200.0,16.448,16.4592,16.4423,16.4423,49200.0
2007-07-19 10:00:00,29.31,29.34,29.3,29.33,122600.0,16.4367,16.4536,16.4311,16.448,122600.0
2007-07-19 10:10:00,29.33,29.35,29.32,29.34,60400.0,16.448,16.4592,16.4423,16.4536,60400.0
2007-07-19 10:20:00,29.34,29.39,29.31,29.39,81400.0,16.4536,16.4816,16.4367,16.4816,81400.0
2007-07-19 10:30:00,29.38,29.42,29.36,29.4,96600.0,16.476,16.4984,16.4648,16.4872,96600.0
2007-07-19 10:40:00,29.4,29.43,29.35,29.39,148600.0,16.4872,16.504,16.4592,16.4816,148600.0
2007-07-19 10:50:00,29.38,29.44,29.38,29.43,135800.0,16.476,16.5096,16.476,16.504,135800.0
2007-07-19 11:00:00,29.44,29.5,29.43,29.49,97400.0,16.5096,16.5433,16.504,16.5377,97400.0
2007-07-19 11:10:00,29.49,29.54,29.47,29.54,85200.0,16.5377,16.5657,16.5265,16.5657,85200.0
2007-07-19 11:20:00,29.54,29.54,29.5,29.51,66600.0,16.5657,16.5657,16.5433,16.5489,66600.0
2007-07-19 11:30:00,29.51,29.52,29.49,29.49,74000.0,16.5489,16.5545,16.5377,16.5377,74000.0
2007-07-19 11:40:00,29.49,29.51,29.47,29.5,87400.0,16.5377,16.5489,16.5265,16.5433,87400.0
2007-07-19 11:50:00,29.5,29.54,29.5,29.5,64600.0,16.5433,16.5657,16.5433,16.5433,64600.0
2007-07-19 12:00:00,29.5,29.5,29.43,29.45,143200.0,16.5433,16.5433,16.504,16.5152,143200.0
2007-07-19 12:10:00,29.45,29.45,29.41,29.41,96800.0,16.5152,16.5152,16.4928,16.4928,96800.0
2007-07-19 12:20:00,29.41,29.42,29.38,29.38,77000.0,16.4928,16.4984,16.476,16.476,77000.0
2007-07-19 12:30:00,29.37,29.39,29.36,29.38,95200.0,16.4704,16.4816,16.4648,16.476,95200.0
2007-07-19 12:40:00,29.39,29.4,29.38,29.39,120000.0,16.4816,16.4872,16.476,16.4816,120000.0
2007-07-19 12:50:00,29.4,29.42,29.39,29.39,116600.0,16.4872,16.4984,16.4816,16.4816,116600.0
2007-07-19 13:00:00,29.4,29.41,29.38,29.39,54000.0,16.4872,16.4928,16.476,16.4816,54000.0
2007-07-19 13:10:00,29.39,29.39,29.36,29.37,77600.0,16.4816,16.4816,16.4648,16.4704,77600.0
2007-07-19 13:20:00,29.37,29.39,29.36,29.36,40600.0,16.4704,16.4816,16.4648,16.4648,40600.0
2007-07-19 13:30:00,29.37,29.39,29.36,29.39,67400.0,16.4704,16.4816,16.4648,16.4816,67400.0
2007-07-19 13:40:00,29.38,29.45,29.38,29.43,101400.0,16.476,16.5152,16.476,16.504,101400.0
2007-07-19 13:50:00,29.43,29.43,29.41,29.41,81400.0,16.504,16.504,16.4928,16.4928,81400.0
2007-07-19 14:00:00,29.41,29.43,29.38,29.42,357000.0,16.4928,16.504,16.476,16.4984,357000.0
2007-07-19 14:10:00,29.43,29.43,29.36,29.37,165400.0,16.504,16.504,16.4648,16.4704,165400.0
2007-07-19 14:20:00,29.37,29.38,29.31,29.31,204000.0,16.4704,16.476,16.4367,16.4367,204000.0
2007-07-19 14:30:00,29.32,29.34,29.3,29.31,132600.0,16.4423,16.4536,16.4311,16.4367,132600.0
2007-07-19 14:40:00,29.31,29.34,29.31,29.33,84800.0,16.4367,16.4536,16.4367,16.448,84800.0
2007-07-19 14:50:00,29.33,29.34,29.32,29.34,61200.0,16.448,16.4536,16.4423,16.4536,61200.0
2007-07-19 15:00:00,29.34,29.43,29.33,29.43,192600.0,16.4536,16.504,16.448,16.504,192600.0
2007-07-19 15:10:00,29.43,29.45,29.41,29.43,193600.0,16.504,16.5152,16.4928,16.504,193600.0
2007-07-19 15:20:00,29.42,29.46,29.42,29.45,195400.0,16.4984,16.5209,16.4984,16.5152,195400.0
2007-07-19 15:30:00,29.45,29.46,29.43,29.46,259800.0,16.5152,16.5209,16.504,16.5209,259800.0
2007-07-19 15:40:00,29.46,29.47,29.45,29.46,161800.0,16.5209,16.5265,16.5152,16.5209,161800.0
2007-07-19 15:50:00,29.47,29.47,29.42,29.43,213600.0,16.5265,16.5265,16.4984,16.504,213600.0
2007-07-20 09:30:00,29.45,29.49,29.31,29.33,782400.0,16.5152,16.5377,16.4367,16.448,782400.0
2007-07-20 09:40:00,29.33,29.33,29.28,29.3,56400.0,16.448,16.448,16.4199,16.4311,56400.0
2007-07-20 09:50:00,29.3,29.37,29.29,29.36,96400.0,16.4311,16.4704,16.4255,16.4648,96400.0
2007-07-20 10:00:00,29.36,29.37,29.29,29.36,63200.0,16.4648,16.4704,16.4255,16.4648,63200.0
2007-07-20 10:10:00,29.36,29.37,29.33,29.36,70400.0,16.4648,16.4704,16.448,16.4648,70400.0
2007-07-20 10:20:00,29.36,29.39,29.34,29.38,53200.0,16.4648,16.4816,16.4536,16.476,53200.0
2007-07-20 10:30:00,29.38,29.41,29.33,29.38,84000.0,16.476,16.4928,16.448,16.476,84000.0
2007-07-20 10:40:00,29.38,29.4,29.32,29.34,70800.0,16.476,16.4872,16.4423,16.4536,70800.0
2007-07-20 10:50:00,29.34,29.38,29.34,29.34,102000.0,16.4536,16.476,16.4536,16.4536,102000.0
2007-07-20 11:00:00,29.34,29.4,29.34,29.39,100600.0,16.4536,16.4872,16.4536,16.4816,100600.0
2007-07-20 11:10:00,29.39,29.4,29.36,29.39,114000.0,16.4816,16.4872,16.4648,16.4816,114000.0
2007-07-20 11:20:00,29.38,29.39,29.36,29.38,131800.0,16.476,16.4816,16.4648,16.476,131800.0
2007-07-20 11:30:00,29.38,29.39,29.34,29.36,101400.0,16.476,16.4816,16.4536,16.4648,101400.0
2007-07-20 11:40:00,29.36,29.39,29.35,29.35,97400.0,16.4648,16.4816,16.4592,16.4592,97400.0
2007-07-20 11:50:00,29.35,29.4,29.33,29.34,122400.0,16.4592,16.4872,16.448,16.4536,122400.0
2007-07-20 12:00:00,29.34,29.36,29.29,29.32,176800.0,16.4536,16.4648,16.4255,16.4423,176800.0
2007-07-20 12:10:00,29.32,29.32,29.25,29.26,66200.0,16.4423,16.4423,16.4031,16.4087,66200.0
2007-07-20 12:20:00,29.25,29.35,29.24,29.34,100200.0,16.4031,16.4592,16.3975,16.4536,100200.0
2007-07-20 12:30:00,29.34,29.35,29.3,29.33,97200.0,16.4536,16.4592,16.4311,16.448,97200.0
2007-07-20 12:40:00,29.33,29.36,29.31,29.33,133400.0,16.448,16.4648,16.4367,16.448,133400.0
2007-07-20 12:50:00,29.32,29.34,29.27,29.28,99600.0,16.4423,16.4536,16.4143,16.4199,99600.0
2007-07-20 13:00:00,29.29,29.33,29.28,29.32,76200.0,16.4255,16.448,16.4199,16.4423,76200.0
2007-07-20 13:10:00,29.32,29.35,29.3,29.34,120600.0,16.4423,16.4592,16.4311,16.4536,120600.0
2007-07-20 13:20:00,29.34,29.37,29.3,29.3,85400.0,16.4536,16.4704,16.4311,16.4311,85400.0
2007-07-20 13:30:00,29.3,29.35,29.28,29.33,48000.0,16.4311,16.4592,16.4199,16.448,48000.0
2007-07-20 13:40:00,29.33,29.36,29.28,29.3,67600.0,16.448,16.4648,16.4199,16.4311,67600.0
2007-07-20 13:50:00,29.31,29.33,29.29,29.3,53600.0,16.4367,16.448,16.4255,16.4311,53600.0
2007-07-20 14:00:00,29.3,29.37,29.27,29.36,82000.0,16.4311,16.4704,16.4143,16.4648,82000.0
2007-07-20 14:10:00,29.35,29.36,29.32,29.32,85400.0,16.4592,16.4648,16.4423,16.4423,85400.0
2007-07-20 14:20:00,29.32,29.36,29.31,29.32,73400.0,16.4423,16.4648,16.4367,16.4423,73400.0
2007-07-20 14:30:00,29.31,29.34,29.29,29.33,76600.0,16.4367,16.4536,16.4255,16.448,76600.0
2007-07-20 14:40:00,29.33,29.38,29.33,29.36,98000.0,16.448,16.476,16.448,16.4648,98000.0
2007-07-20 14:50:00,29.35,29.37,29.34,29.35,132400.0,16.4592,16.4704,16.4536,16.4592,132400.0
2007-07-20 15:00:00,29.35,29.36,29.31,29.33,110400.0,16.4592,16.4648,16.4367,16.448,110400.0
2007-07-20 15:10:00,29.33,29.35,29.3,29.35,142400.0,16.448,16.4592,16.4311,16.4592,142400.0
2007-07-20 15:20:00,29.34,29.36,29.32,29.34,107400.0,16.4536,16.4648,16.4423,16.4536,107400.0
2007-07-20 15:30:00,29.34,29.34,29.26,29.27,215600.0,16.4536,16.4536,16.4087,16.4143,215600.0
2007-07-20 15:40:00,29.27,29.29,29.25,29.28,302400.0,16.4143,16.4255,16.4031,16.4199,302400.0
2007-07-20 15:50:00,29.28,29.29,29.18,29.21,293200.0,16.4199,16.4255,16.3638,16.3807,293200.0
2007-07-23 09:30:00,29.33,29.36,29.24,29.27,128600.0,16.448,16.4648,16.3975,16.4143,128600.0
2007-07-23 09:40:00,29.28,29.32,29.22,29.25,134000.0,16.4199,16.4423,16.3863,16.4031,134000.0
2007-07-23 09:50:00,29.25,29.32,29.17,29.21,168800.0,16.4031,16.4423,16.3582,16.3807,168800.0
2007-07-23 10:00:00,29.21,29.29,29.2,29.22,158600.0,16.3807,16.4255,16.375,16.3863,158600.0
2007-07-23 10:10:00,29.21,29.22,29.16,29.17,195000.0,16.3807,16.3863,16.3526,16.3582,195000.0
2007-07-23 10:20:00,29.18,29.21,29.16,29.2,102600.0,16.3638,16.3807,16.3526,16.375,102600.0
2007-07-23 10:30:00,29.2,29.22,29.18,29.22,100400.0,16.375,16.3863,16.3638,16.3863,100400.0
2007-07-23 10:40:00,29.22,29.24,29.21,29.23,60200.0,16.3863,16.3975,16.3807,16.3919,60200.0
2007-07-23 10:50:00,29.23,29.25,29.21,29.25,125000.0,16.3919,16.4031,16.3807,16.4031,125000.0
2007-07-23 11:00:00,29.25,29.29,29.25,29.28,82600.0,16.4031,16.4255,16.4031,16.4199,82600.0
2007-07-23 11:10:00,29.29,29.29,29.27,29.27,54000.0,16.4255,16.4255,16.4143,16.4143,54000.0
2007-07-23 11:20:00,29.28,29.28,29.25,29.25,105200.0,16.4199,16.4199,16.4031,16.4031,105200.0
2007-07-23 11:30:00,29.25,29.27,29.25,29.25,62000.0,16.4031,16.4143,16.4031,16.4031,62000.0
2007-07-23 11:40:00,29.25,29.25,29.23,29.24,62200.0,16.4031,16.4031,16.3919,16.3975,62200.0
2007-07-23 11:50:00,29.24,29.25,29.24,29.24,61600.0,16.3975,16.4031,16.3975,16.3975,61600.0
2007-07-23 12:00:00,29.24,29.24,29.21,29.23,96600.0,16.3975,16.3975,16.3807,16.3919,96600.0
2007-07-23 12:10:00,29.23,29.25,29.22,29.22,108800.0,16.3919,16.4031,16.3863,16.3863,108800.0
2007-07-23 12:20:00,29.22,29.23,29.2,29.22,91400.0,16.3863,16.3919,16.375,16.3863,91400.0
2007-07-23 12:30:00,29.22,29.27,29.2,29.27,99600.0,16.3863,16.4143,16.375,16.4143,99600.0
2007-07-23 12:40:00,29.27,29.28,29.24,29.27,66800.0,16.4143,16.4199,16.3975,16.4143,66800.0
2007-07-23 12:50:00,29.27,29.28,29.25,29.26,71600.0,16.4143,16.4199,16.4031,16.4087,71600.0
2007-07-23 13:00:00,29.26,29.28,29.24,29.25,69800.0,16.4087,16.4199,16.3975,16.4031,69800.0
2007-07-23 13:10:00,29.25,29.26,29.24,29.25,48000.0,16.4031,16.4087,16.3975,16.4031,48000.0
2007-07-23 13:20:00,29.25,29.25,29.2,29.22,132800.0,16.4031,16.4031,16.375,16.3863,132800.0
2007-07-23 13:30:00,29.23,29.25,29.22,29.25,31400.0,16.3919,16.4031,16.3863,16.4031,31400.0
2007-07-23 13:40:00,29.25,29.25,29.22,29.22,68200.0,16.4031,16.4031,16.3863,16.3863,68200.0
2007-07-23 13:50:00,29.23,29.23,29.22,29.22,49000.0,16.3919,16.3919,16.3863,16.3863,49000.0
2007-07-23 14:00:00,29.22,29.23,29.2,29.21,219600.0,16.3863,16.3919,16.375,16.3807,219600.0
2007-07-23 14:10:00,29.21,29.23,29.2,29.22,109600.0,16.3807,16.3919,16.375,16.3863,109600.0
2007-07-23 14:20:00,29.22,29.23,29.2,29.2,112000.0,16.3863,16.3919,16.375,16.375,112000.0
2007-07-23 14:30:00,29.21,29.24,29.2,29.22,70800.0,16.3807,16.3975,16.375,16.3863,70800.0
2007-07-23 14:40:00,29.22,29.25,29.21,29.25,88400.0,16.3863,16.4031,16.3807,16.4031,88400.0
2007-07-23 14:50:00,29.23,29.25,29.22,29.23,100200.0,16.3919,16.4031,16.3863,16.3919,100200.0
2007-07-23 15:00:00,29.23,29.24,29.21,29.22,93600.0,16.3919,16.3975,16.3807,16.3863,93600.0
2007-07-23 15:10:00,29.22,29.23,29.2,29.2,88400.0,16.3863,16.3919,16.375,16.375,88400.0
2007-07-23 15:20:00,29.2,29.23,29.2,29.23,75200.0,16.375,16.3919,16.375,16.3919,75200.0
2007-07-23 15:30:00,29.23,29.24,29.19,29.2,122600.0,16.3919,16.3975,16.3694,16.375,122600.0
2007-07-23 15:40:00,29.2,29.22,29.12,29.13,220200.0,16.375,16.3863,16.3302,16.3358,220200.0
2007-07-23 15:50:00,29.13,29.17,29.1,29.11,318200.0,16.3358,16.3582,16.319,16.3246,318200.0
2007-07-24 09:30:00,28.95,29.0,28.82,28.82,395200.0,16.2349,16.2629,16.1619,16.1619,395200.0
2007-07-24 09:40:00,28.82,28.95,28.77,28.89,188400.0,16.1619,16.2349,16.1339,16.2012,188400.0
2007-07-24 09:50:00,28.89,28.97,28.88,28.97,163600.0,16.2012,16.2461,16.1956,16.2461,163600.0
2007-07-24 10:00:00,28.96,29.0,28.9,28.92,219000.0,16.2405,16.2629,16.2068,16.218,219000.0
2007-07-24 10:10:00,28.93,28.96,28.92,28.96,277400.0,16.2236,16.2405,16.218,16.2405,277400.0
2007-07-24 10:20:00,28.95,28.97,28.91,28.91,162800.0,16.2349,16.2461,16.2124,16.2124,162800.0
2007-07-24 10:30:00,28.91,28.92,28.89,28.9,162000.0,16.2124,16.218,16.2012,16.2068,162000.0
2007-07-24 10:40:00,28.9,28.93,28.88,28.9,388400.0,16.2068,16.2236,16.1956,16.2068,388400.0
2007-07-24 10:50:00,28.9,28.91,28.89,28.9,199800.0,16.2068,16.2124,16.2012,16.2068,199800.0
2007-07-24 11:00:00,28.9,28.9,28.89,28.89,171400.0,16.2068,16.2068,16.2012,16.2012,171400.0
2007-07-24 11:10:00,28.89,28.9,28.86,28.86,294600.0,16.2012,16.2068,16.1844,16.1844,294600.0
2007-07-24 11:20:00,28.86,28.89,28.85,28.87,140600.0,16.1844,16.2012,16.1788,16.19,140600.0
2007-07-24 11:30:00,28.86,28.88,28.84,28.86,166400.0,16.1844,16.1956,16.1732,16.1844,166400.0
2007-07-24 11:40:00,28.86,28.89,28.83,28.86,147000.0,16.1844,16.2012,16.1676,16.1844,147000.0
2007-07-24 11:50:00,28.86,28.91,28.85,28.88,509400.0,16.1844,16.2124,16.1788,16.1956,509400.0
2007-07-24 12:00:00,28.89,28.89,28.84,28.86,68600.0,16.2012,16.2012,16.1732,16.1844,68600.0
2007-07-24 12:10:00,28.87,28.88,28.84,28.87,63800.0,16.19,16.1956,16.1732,16.19,63800.0
2007-07-24 12:20:00,28.86,28.88,28.86,28.86,87400.0,16.1844,16.1956,16.1844,16.1844,87400.0
2007-07-24 12:30:00,28.86,28.88,28.84,28.84,227600.0,16.1844,16.1956,16.1732,16.1732,227600.0
2007-07-24 12:40:00,28.84,28.86,28.83,28.84,82200.0,16.1732,16.1844,16.1676,16.1732,82200.0
2007-07-24 12:50:00,28.84,28.85,28.81,28.83,156600.0,16.1732,16.1788,16.1563,16.1676,156600.0
2007-07-24 13:00:00,28.82,28.83,28.75,28.8,156400.0,16.1619,16.1676,16.1227,16.1507,156400.0
2007-07-24 13:10:00,28.8,28.8,28.77,28.79,140800.0,16.1507,16.1507,16.1339,16.1451,140800.0
2007-07-24 13:20:00,28.78,28.8,28.77,28.78,223400.0,16.1395,16.1507,16.1339,16.1395,223400.0
2007-07-24 13:30:00,28.78,28.84,28.77,28.83,97200.0,16.1395,16.1732,16.1339,16.1676,97200.0
2007-07-24 13:40:00,28.83,28.85,28.79,28.79,153600.0,16.1676,16.1788,16.1451,16.1451,153600.0
2007-07-24 13:50:00,28.79,28.79,28.69,28.78,277200.0,16.1451,16.1451,16.089,16.1395,277200.0
2007-07-24 14:00:00,28.78,28.81,28.74,28.77,135400.0,16.1395,16.1563,16.1171,16.1339,135400.0
2007-07-24 14:10:00,28.77,28.79,28.73,28.74,206000.0,16.1339,16.1451,16.1115,16.1171,206000.0
2007-07-24 14:20:00,28.74,28.77,28.74,28.75,189600.0,16.1171,16.1339,16.1171,16.1227,189600.0
2007-07-24 14:30:00,28.75,28.89,28.72,28.72,149600.0,16.1227,16.2012,16.1059,16.1059,149600.0
2007-07-24 14:40:00,28.72,28.77,28.71,28.75,226600.0,16.1059,16.1339,16.1003,16.1227,226600.0
2007-07-24 14:50:00,28.75,28.76,28.73,28.75,378800.0,16.1227,16.1283,16.1115,16.1227,378800.0
2007-07-24 15:00:00,28.75,28.75,28.66,28.68,300600.0,16.1227,16.1227,16.0722,16.0834,300600.0
2007-07-24 15:10:00,28.68,28.71,28.63,28.68,314400.0,16.0834,16.1003,16.0554,16.0834,314400.0
2007-07-24 15:20:00,28.68,28.69,28.62,28.62,269000.0,16.0834,16.089,16.0498,16.0498,269000.0
2007-07-24 15:30:00,28.61,28.64,28.57,28.58,253800.0,16.0442,16.061,16.0218,16.0274,253800.0
2007-07-24 15:40:00,28.57,28.58,28.5,28.58,327600.0,16.0218,16.0274,15.9825,16.0274,327600.0
2007-07-24 15:50:00,28.57,28.59,28.52,28.58,441400.0,16.0218,16.033,15.9937,16.0274,441400.0
2007-07-25 09:30:00,28.76,28.77,28.57,28.58,2281600.0,16.1283,16.1339,16.0218,16.0274,2281600.0
2007-07-25 09:40:00,28.58,28.62,28.56,28.57,142400.0,16.0274,16.0498,16.0161,16.0218,142400.0
2007-07-25 09:50:00,28.58,28.62,28.57,28.58,78800.0,16.0274,16.0498,16.0218,16.0274,78800.0
2007-07-25 10:00:00,28.58,28.61,28.57,28.58,203600.0,16.0274,16.0442,16.0218,16.0274,203600.0
2007-07-25 10:10:00,28.58,28.6,28.54,28.58,174400.0,16.0274,16.0386,16.0049,16.0274,174400.0
2007-07-25 10:20:00,28.56,28.58,28.5,28.52,108800.0,16.0161,16.0274,15.9825,15.9937,108800.0
2007-07-25 10:30:00,28.52,28.53,28.33,28.35,543200.0,15.9937,15.9993,15.8872,15.8984,543200.0
2007-07-25 10:40:00,28.35,28.36,28.13,28.23,667800.0,15.8984,15.904,15.775,15.8311,667800.0
2007-07-25 10:50:00,28.2,28.38,28.19,28.37,276600.0,15.8143,15.9152,15.8087,15.9096,276600.0
2007-07-25 11:00:00,28.37,28.45,28.35,28.41,149600.0,15.9096,15.9545,15.8984,15.932,149600.0
2007-07-25 11:10:00,28.41,28.43,28.33,28.35,139600.0,15.932,15.9432,15.8872,15.8984,139600.0
2007-07-25 11:20:00,28.35,28.44,28.35,28.41,377800.0,15.8984,15.9488,15.8984,15.932,377800.0
2007-07-25 11:30:00,28.42,28.45,28.35,28.43,264000.0,15.9376,15.9545,15.8984,15.9432,264000.0
2007-07-25 11:40:00,28.43,28.49,28.43,28.49,93000.0,15.9432,15.9769,15.9432,15.9769,93000.0
2007-07-25 11:50:00,28.48,28.51,28.43,28.46,143400.0,15.9713,15.9881,15.9432,15.9601,143400.0
2007-07-25 12:00:00,28.45,28.5,28.41,28.44,84400.0,15.9545,15.9825,15.932,15.9488,84400.0
2007-07-25 12:10:00,28.43,28.49,28.42,28.45,83400.0,15.9432,15.9769,15.9376,15.9545,83400.0
2007-07-25 12:20:00,28.45,28.48,28.45,28.46,55600.0,15.9545,15.9713,15.9545,15.9601,55600.0
2007-07-25 12:30:00,28.45,28.48,28.45,28.46,309400.0,15.9545,15.9713,15.9545,15.9601,309400.0
2007-07-25 12:40:00,28.46,28.47,28.43,28.43,97600.0,15.9601,15.9657,15.9432,15.9432,97600.0
2007-07-25 12:50:00,28.43,28.48,28.43,28.47,104400.0,15.9432,15.9713,15.9432,15.9657,104400.0
2007-07-25 13:00:00,28.47,28.47,28.41,28.41,61800.0,15.9657,15.9657,15.932,15.932,61800.0
2007-07-25 13:10:00,28.41,28.43,28.3,28.35,141200.0,15.932,15.9432,15.8703,15.8984,141200.0
2007-07-25 13:20:00,28.35,28.36,28.33,28.36,163600.0,15.8984,15.904,15.8872,15.904,163600.0
2007-07-25 13:30:00,28.36,28.36,28.3,28.36,100200.0,15.904,15.904,15.8703,15.904,100200.0
2007-07-25 13:40:00,28.36,28.39,28.34,28.35,57400.0,15.904,15.9208,15.8928,15.8984,57400.0
2007-07-25 13:50:00,28.36,28.38,28.33,28.33,79400.0,15.904,15.9152,15.8872,15.8872,79400.0
2007-07-25 14:00:00,28.33,28.4,28.31,28.39,243400.0,15.8872,15.9264,15.8759,15.9208,243400.0
2007-07-25 14:10:00,28.39,28.44,28.38,28.4,154800.0,15.9208,15.9488,15.9152,15.9264,154800.0
2007-07-25 14:20:00,28.4,28.41,28.35,28.39,125400.0,15.9264,15.932,15.8984,15.9208,125400.0
2007-07-25 14:30:00,28.39,28.41,28.34,28.36,128200.0,15.9208,15.932,15.8928,15.904,128200.0
2007-07-25 14:40:00,28.36,28.4,28.35,28.38,130200.0,15.904,15.9264,15.8984,15.9152,130200.0
2007-07-25 14:50:00,28.38,28.42,28.36,28.39,128000.0,15.9152,15.9376,15.904,15.9208,128000.0
2007-07-25 15:00:00,28.39,28.47,28.39,28.43,279400.0,15.9208,15.9657,15.9208,15.9432,279400.0
2007-07-25 15:10:00,28.42,28.48,28.4,28.43,126000.0,15.9376,15.9713,15.9264,15.9432,126000.0
2007-07-25 15:20:00,28.43,28.48,28.43,28.47,136600.0,15.9432,15.9713,15.9432,15.9657,136600.0
2007-07-25 15:30:00,28.48,28.48,28.41,28.42,245000.0,15.9713,15.9713,15.932,15.9376,245000.0
2007-07-25 15:40:00,28.42,28.44,28.38,28.42,346600.0,15.9376,15.9488,15.9152,15.9376,346600.0
2007-07-25 15:50:00,28.42,28.43,28.39,28.42,313000.0,15.9376,15.9432,15.9208,15.9376,313000.0
2007-07-26 09:30:00,28.25,28.25,28.06,28.16,249600.0,15.8423,15.8423,15.7357,15.7918,249600.0
2007-07-26 09:40:00,28.16,28.25,28.14,28.22,136600.0,15.7918,15.8423,15.7806,15.8255,136600.0
2007-07-26 09:50:00,28.21,28.24,28.16,28.17,120600.0,15.8199,15.8367,15.7918,15.7974,120600.0
2007-07-26 10:00:00,28.17,28.2,28.13,28.19,170400.0,15.7974,15.8143,15.775,15.8087,170400.0
2007-07-26 10:10:00,28.2,28.26,28.16,28.21,237200.0,15.8143,15.8479,15.7918,15.8199,237200.0
2007-07-26 10:20:00,28.22,28.25,28.18,28.2,99600.0,15.8255,15.8423,15.803,15.8143,99600.0
2007-07-26 10:30:00,28.21,28.23,28.16,28.18,164400.0,15.8199,15.8311,15.7918,15.803,164400.0
2007-07-26 10:40:00,28.18,28.24,28.17,28.22,165200.0,15.803,15.8367,15.7974,15.8255,165200.0
2007-07-26 10:50:00,28.23,28.24,28.2,28.21,90600.0,15.8311,15.8367,15.8143,15.8199,90600.0
2007-07-26 11:00:00,28.21,28.21,28.15,28.18,171800.0,15.8199,15.8199,15.7862,15.803,171800.0
2007-07-26 11:10:00,28.17,28.2,28.08,28.1,240400.0,15.7974,15.8143,15.747,15.7582,240400.0
2007-07-26 11:20:00,28.09,28.11,28.07,28.07,249600.0,15.7526,15.7638,15.7414,15.7414,249600.0
2007-07-26 11:30:00,28.09,28.1,27.99,28.08,379600.0,15.7526,15.7582,15.6965,15.747,379600.0
2007-07-26 11:40:00,28.07,28.11,28.06,28.09,133400.0,15.7414,15.7638,15.7357,15.7526,133400.0
2007-07-26 11:50:00,28.09,28.16,28.09,28.15,207800.0,15.7526,15.7918,15.7526,15.7862,207800.0
2007-07-26 12:00:00,28.14,28.16,28.08,28.1,177200.0,15.7806,15.7918,15.747,15.7582,177200.0
2007-07-26 12:10:00,28.11,28.14,28.08,28.13,159800.0,15.7638,15.7806,15.747,15.775,159800.0
2007-07-26 12:20:00,28.13,28.14,28.08,28.12,175800.0,15.775,15.7806,15.747,15.7694,175800.0
2007-07-26 12:30:00,28.11,28.17,28.1,28.15,209600.0,15.7638,15.7974,15.7582,15.7862,209600.0
2007-07-26 12:40:00,28.14,28.16,28.09,28.13,194000.0,15.7806,15.7918,15.7526,15.775,194000.0
2007-07-26 12:50:00,28.13,28.18,28.1,28.11,224400.0,15.775,15.803,15.7582,15.7638,224400.0
2007-07-26 13:00:00,28.11,28.13,28.07,28.08,211800.0,15.7638,15.775,15.7414,15.747,211800.0
2007-07-26 13:10:00,28.08,28.11,28.06,28.06,260200.0,15.747,15.7638,15.7357,15.7357,260200.0
2007-07-26 13:20:00,28.06,28.09,28.03,28.06,299200.0,15.7357,15.7526,15.7189,15.7357,299200.0
2007-07-26 13:30:00,28.05,28.06,28.02,28.03,337400.0,15.7301,15.7357,15.7133,15.7189,337400.0
2007-07-26 13:40:00,28.03,28.08,28.0,28.02,202200.0,15.7189,15.747,15.7021,15.7133,202200.0
2007-07-26 13:50:00,28.02,28.02,27.9,27.97,242600.0,15.7133,15.7133,15.646,15.6853,242600.0
2007-07-26 14:00:00,27.98,28.02,27.88,27.91,160200.0,15.6909,15.7133,15.6348,15.6516,160200.0
2007-07-26 14:10:00,27.91,28.0,27.88,27.89,753600.0,15.6516,15.7021,15.6348,15.6404,753600.0
2007-07-26 14:20:00,27.89,27.9,27.75,27.78,354400.0,15.6404,15.646,15.5619,15.5787,354400.0
2007-07-26 14:30:00,27.78,27.85,27.78,27.81,262800.0,15.5787,15.618,15.5787,15.5956,262800.0
2007-07-26 14:40:00,27.81,27.81,27.7,27.71,293600.0,15.5956,15.5956,15.5339,15.5395,293600.0
2007-07-26 14:50:00,27.71,27.87,27.68,27.8,308400.0,15.5395,15.6292,15.5226,15.5899,308400.0
2007-07-26 15:00:00,27.8,27.93,27.78,27.89,224000.0,15.5899,15.6628,15.5787,15.6404,224000.0
2007-07-26 15:10:00,27.89,27.99,27.87,27.95,258000.0,15.6404,15.6965,15.6292,15.6741,258000.0
2007-07-26 15:20:00,27.95,28.0,27.88,27.88,377800.0,15.6741,15.7021,15.6348,15.6348,377800.0
2007-07-26 15:30:00,27.88,27.88,27.77,27.8,375600.0,15.6348,15.6348,15.5731,15.5899,375600.0
2007-07-26 15:40:00,27.81,27.89,27.72,27.89,351200.0,15.5956,15.6404,15.5451,15.6404,351200.0
2007-07-26 15:50:00,27.88,27.9,27.74,27.83,500800.0,15.6348,15.646,15.5563,15.6068,500800.0
2007-07-27 09:30:00,27.68,27.71,27.59,27.64,179800.0,15.5226,15.5395,15.4722,15.5002,179800.0
2007-07-27 09:40:00,27.65,27.75,27.58,27.74,175600.0,15.5058,15.5619,15.4666,15.5563,175600.0
2007-07-27 09:50:00,27.74,27.8,27.68,27.79,260600.0,15.5563,15.5899,15.5226,15.5843,260600.0
2007-07-27 10:00:00,27.79,27.8,27.71,27.76,262200.0,15.5843,15.5899,15.5395,15.5675,262200.0
2007-07-27 10:10:00,27.77,27.86,27.75,27.85,200600.0,15.5731,15.6236,15.5619,15.618,200600.0
2007-07-27 10:20:00,27.83,27.87,27.79,27.81,280800.0,15.6068,15.6292,15.5843,15.5956,280800.0
2007-07-27 10:30:00,27.8,27.85,27.78,27.79,144600.0,15.5899,15.618,15.5787,15.5843,144600.0
2007-07-27 10:40:00,27.82,27.86,27.76,27.78,65200.0,15.6012,15.6236,15.5675,15.5787,65200.0
2007-07-27 10:50:00,27.78,27.78,27.7,27.75,185400.0,15.5787,15.5787,15.5339,15.5619,185400.0
2007-07-27 11:00:00,27.76,27.86,27.75,27.86,313400.0,15.5675,15.6236,15.5619,15.6236,313400.0
2007-07-27 11:10:00,27.86,27.93,27.86,27.91,233800.0,15.6236,15.6628,15.6236,15.6516,233800.0
2007-07-27 11:20:00,27.9,27.93,27.86,27.89,136800.0,15.646,15.6628,15.6236,15.6404,136800.0
2007-07-27 11:30:00,27.89,27.96,27.89,27.94,293600.0,15.6404,15.6797,15.6404,15.6685,293600.0
2007-07-27 11:40:00,27.93,28.02,27.91,27.98,390000.0,15.6628,15.7133,15.6516,15.6909,390000.0
2007-07-27 11:50:00,27.98,28.08,27.97,28.0,345600.0,15.6909,15.747,15.6853,15.7021,345600.0
2007-07-27 12:00:00,28.0,28.03,27.95,27.97,198000.0,15.7021,15.7189,15.6741,15.6853,198000.0
2007-07-27 12:10:00,27.95,28.01,27.9,28.0,229200.0,15.6741,15.7077,15.646,15.7021,229200.0
2007-07-27 12:20:00,28.01,28.03,27.98,27.98,105000.0,15.7077,15.7189,15.6909,15.6909,105000.0
2007-07-27 12:30:00,27.99,28.04,27.91,28.03,147200.0,15.6965,15.7245,15.6516,15.7189,147200.0
2007-07-27 12:40:00,28.03,28.13,28.01,28.11,239200.0,15.7189,15.775,15.7077,15.7638,239200.0
2007-07-27 12:50:00,28.1,28.11,28.05,28.1,159200.0,15.7582,15.7638,15.7301,15.7582,159200.0
2007-07-27 13:00:00,28.1,28.16,28.06,28.11,137000.0,15.7582,15.7918,15.7357,15.7638,137000.0
2007-07-27 13:10:00,28.11,28.13,28.08,28.09,135000.0,15.7638,15.775,15.747,15.7526,135000.0
2007-07-27 13:20:00,28.1,28.14,28.09,28.11,244200.0,15.7582,15.7806,15.7526,15.7638,244200.0
2007-07-27 13:30:00,28.13,28.13,28.06,28.11,157600.0,15.775,15.775,15.7357,15.7638,157600.0
2007-07-27 13:40:00,28.11,28.17,28.11,28.13,143200.0,15.7638,15.7974,15.7638,15.775,143200.0
2007-07-27 13:50:00,28.14,28.18,28.13,28.16,150800.0,15.7806,15.803,15.775,15.7918,150800.0
2007-07-27 14:00:00,28.16,28.18,28.13,28.18,227400.0,15.7918,15.803,15.775,15.803,227400.0
2007-07-27 14:10:00,28.18,28.18,28.11,28.13,223600.0,15.803,15.803,15.7638,15.775,223600.0
2007-07-27 14:20:00,28.13,28.16,28.06,28.09,219200.0,15.775,15.7918,15.7357,15.7526,219200.0
2007-07-27 14:30:00,28.08,28.11,28.06,28.11,241400.0,15.747,15.7638,15.7357,15.7638,241400.0
2007-07-27 14:40:00,28.1,28.14,28.08,28.1,246400.0,15.7582,15.7806,15.747,15.7582,246400.0
2007-07-27 14:50:00,28.1,28.15,28.08,28.13,273600.0,15.7582,15.7862,15.747,15.775,273600.0
2007-07-27 15:00:00,28.13,28.14,28.08,28.09,237800.0,15.775,15.7806,15.747,15.7526,237800.0
2007-07-27 15:10:00,28.09,28.1,27.97,28.03,212000.0,15.7526,15.7582,15.6853,15.7189,212000.0
2007-07-27 15:20:00,28.03,28.05,28.01,28.03,162000.0,15.7189,15.7301,15.7077,15.7189,162000.0
2007-07-27 15:30:00,28.02,28.04,27.98,28.0,191400.0,15.7133,15.7245,15.6909,15.7021,191400.0
2007-07-27 15:40:00,28.0,28.0,27.89,27.89,324000.0,15.7021,15.7021,15.6404,15.6404,324000.0
2007-07-27 15:50:00,27.9,27.93,27.79,27.79,453200.0,15.646,15.6628,15.5843,15.5843,453200.0
2007-07-30 09:30:00,27.83,27.99,27.75,27.95,241200.0,15.6068,15.6965,15.5619,15.6741,241200.0
2007-07-30 09:40:00,27.92,28.03,27.89,28.0,270400.0,15.6572,15.7189,15.6404,15.7021,270400.0
2007-07-30 09:50:00,28.0,28.04,27.91,27.98,308600.0,15.7021,15.7245,15.6516,15.6909,308600.0
2007-07-30 10:00:00,27.98,28.06,27.98,28.03,273400.0,15.6909,15.7357,15.6909,15.7189,273400.0
2007-07-30 10:10:00,28.03,28.09,28.02,28.07,220200.0,15.7189,15.7526,15.7133,15.7414,220200.0
2007-07-30 10:20:00,28.07,28.1,28.03,28.06,145000.0,15.7414,15.7582,15.7189,15.7357,145000.0
2007-07-30 10:30:00,28.06,28.07,28.03,28.06,239000.0,15.7357,15.7414,15.7189,15.7357,239000.0
2007-07-30 10:40:00,28.06,28.07,28.0,28.05,152000.0,15.7357,15.7414,15.7021,15.7301,152000.0
2007-07-30 10:50:00,28.05,28.09,28.02,28.03,125000.0,15.7301,15.7526,15.7133,15.7189,125000.0
2007-07-30 11:00:00,28.03,28.1,28.01,28.04,205800.0,15.7189,15.7582,15.7077,15.7245,205800.0
2007-07-30 11:10:00,28.04,28.08,28.02,28.05,209600.0,15.7245,15.747,15.7133,15.7301,209600.0
2007-07-30 11:20:00,28.04,28.05,27.91,27.94,217800.0,15.7245,15.7301,15.6516,15.6685,217800.0
2007-07-30 11:30:00,27.93,27.94,27.91,27.92,120400.0,15.6628,15.6685,15.6516,15.6572,120400.0
2007-07-30 11:40:00,27.93,27.96,27.9,27.94,132200.0,15.6628,15.6797,15.646,15.6685,132200.0
2007-07-30 11:50:00,27.95,27.99,27.93,27.96,138000.0,15.6741,15.6965,15.6628,15.6797,138000.0
2007-07-30 12:00:00,27.95,27.98,27.92,27.96,95000.0,15.6741,15.6909,15.6572,15.6797,95000.0
2007-07-30 12:10:00,27.96,27.98,27.93,27.94,148800.0,15.6797,15.6909,15.6628,15.6685,148800.0
2007-07-30 12:20:00,27.95,27.99,27.92,27.96,121200.0,15.6741,15.6965,15.6572,15.6797,121200.0
2007-07-30 12:30:00,27.97,28.02,27.97,28.02,101600.0,15.6853,15.7133,15.6853,15.7133,101600.0
2007-07-30 12:40:00,28.02,28.05,27.99,28.02,91800.0,15.7133,15.7301,15.6965,15.7133,91800.0
2007-07-30 12:50:00,28.02,28.1,28.02,28.04,136400.0,15.7133,15.7582,15.7133,15.7245,136400.0
2007-07-30 13:00:00,28.04,28.07,28.02,28.03,95400.0,15.7245,15.7414,15.7133,15.7189,95400.0
2007-07-30 13:10:00,28.03,28.08,28.02,28.03,128800.0,15.7189,15.747,15.7133,15.7189,128800.0
2007-07-30 13:20:00,28.03,28.04,28.0,28.01,95200.0,15.7189,15.7245,15.7021,15.7077,95200.0
2007-07-30 13:30:00,28.01,28.01,27.96,27.96,104200.0,15.7077,15.7077,15.6797,15.6797,104200.0
2007-07-30 13:40:00,27.97,28.06,27.97,28.06,158200.0,15.6853,15.7357,15.6853,15.7357,158200.0
2007-07-30 13:50:00,28.06,28.08,28.05,28.05,127000.0,15.7357,15.747,15.7301,15.7301,127000.0
2007-07-30 14:00:00,28.06,28.1,28.04,28.05,118200.0,15.7357,15.7582,15.7245,15.7301,118200.0
2007-07-30 14:10:00,28.05,28.07,28.03,28.04,82200.0,15.7301,15.7414,15.7189,15.7245,82200.0
2007-07-30 14:20:00,28.04,28.07,28.03,28.05,84200.0,15.7245,15.7414,15.7189,15.7301,84200.0
2007-07-30 14:30:00,28.04,28.06,28.01,28.03,96200.0,15.7245,15.7357,15.7077,15.7189,96200.0
2007-07-30 14:40:00,28.03,28.08,28.03,28.05,119600.0,15.7189,15.747,15.7189,15.7301,119600.0
2007-07-30 14:50:00,28.05,28.09,28.04,28.07,125600.0,15.7301,15.7526,15.7245,15.7414,125600.0
2007-07-30 15:00:00,28.07,28.12,28.05,28.11,131200.0,15.7414,15.7694,15.7301,15.7638,131200.0
2007-07-30 15:10:00,28.11,28.15,28.11,28.11,130000.0,15.7638,15.7862,15.7638,15.7638,130000.0
2007-07-30 15:20:00,28.11,28.15,28.11,28.12,129400.0,15.7638,15.7862,15.7638,15.7694,129400.0
2007-07-30 15:30:00,28.12,28.15,28.12,28.15,92800.0,15.7694,15.7862,15.7694,15.7862,92800.0
2007-07-30 15:40:00,28.15,28.18,28.14,28.14,228200.0,15.7862,15.803,15.7806,15.7806,228200.0
2007-07-30 15:50:00,28.14,28.14,28.06,28.1,285000.0,15.7806,15.7806,15.7357,15.7582,285000.0
2007-07-31 09:30:00,28.07,28.2,27.93,27.97,438800.0,15.7414,15.8143,15.6628,15.6853,438800.0
2007-07-31 09:40:00,27.97,27.99,27.86,27.89,211600.0,15.6853,15.6965,15.6236,15.6404,211600.0
2007-07-31 09:50:00,27.9,28.0,27.89,27.98,328600.0,15.646,15.7021,15.6404,15.6909,328600.0
2007-07-31 10:00:00,27.98,28.09,27.98,28.02,243600.0,15.6909,15.7526,15.6909,15.7133,243600.0
2007-07-31 10:10:00,28.02,28.07,27.97,28.01,117600.0,15.7133,15.7414,15.6853,15.7077,117600.0
2007-07-31 10:20:00,28.01,28.09,28.01,28.05,155600.0,15.7077,15.7526,15.7077,15.7301,155600.0
2007-07-31 10:30:00,28.05,28.1,28.05,28.07,151600.0,15.7301,15.7582,15.7301,15.7414,151600.0
2007-07-31 10:40:00,28.07,28.13,28.06,28.12,90600.0,15.7414,15.775,15.7357,15.7694,90600.0
2007-07-31 10:50:00,28.12,28.15,28.08,28.14,91200.0,15.7694,15.7862,15.747,15.7806,91200.0
2007-07-31 11:00:00,28.14,28.17,28.1,28.17,84600.0,15.7806,15.7974,15.7582,15.7974,84600.0
2007-07-31 11:10:00,28.17,28.21,28.17,28.2,84200.0,15.7974,15.8199,15.7974,15.8143,84200.0
2007-07-31 11:20:00,28.2,28.21,28.14,28.18,59200.0,15.8143,15.8199,15.7806,15.803,59200.0
2007-07-31 11:30:00,28.18,28.24,28.17,28.23,64600.0,15.803,15.8367,15.7974,15.8311,64600.0
2007-07-31 11:40:00,28.23,28.27,28.22,28.27,77400.0,15.8311,15.8535,15.8255,15.8535,77400.0
2007-07-31 11:50:00,28.27,28.28,28.23,28.24,47600.0,15.8535,15.8591,15.8311,15.8367,47600.0
2007-07-31 12:00:00,28.24,28.25,28.2,28.22,32400.0,15.8367,15.8423,15.8143,15.8255,32400.0
2007-07-31 12:10:00,28.22,28.22,28.15,28.17,58600.0,15.8255,15.8255,15.7862,15.7974,58600.0
2007-07-31 12:20:00,28.17,28.21,28.16,28.19,35400.0,15.7974,15.8199,15.7918,15.8087,35400.0
2007-07-31 12:30:00,28.19,28.22,28.16,28.17,49200.0,15.8087,15.8255,15.7918,15.7974,49200.0
2007-07-31 12:40:00,28.17,28.18,28.16,28.16,30400.0,15.7974,15.803,15.7918,15.7918,30400.0
2007-07-31 12:50:00,28.17,28.17,28.15,28.16,34000.0,15.7974,15.7974,15.7862,15.7918,34000.0
2007-07-31 13:00:00,28.16,28.17,28.15,28.17,64400.0,15.7918,15.7974,15.7862,15.7974,64400.0
2007-07-31 13:10:00,28.18,28.23,28.17,28.18,62400.0,15.803,15.8311,15.7974,15.803,62400.0
2007-07-31 13:20:00,28.18,28.19,28.15,28.16,72400.0,15.803,15.8087,15.7862,15.7918,72400.0
2007-07-31 13:30:00,28.16,28.17,28.13,28.16,47000.0,15.7918,15.7974,15.775,15.7918,47000.0
2007-07-31 13:40:00,28.15,28.16,28.11,28.13,48000.0,15.7862,15.7918,15.7638,15.775,48000.0
2007-07-31 13:50:00,28.13,28.16,28.07,28.14,58200.0,15.775,15.7918,15.7414,15.7806,58200.0
2007-07-31 14:00:00,28.14,28.17,28.1,28.11,105200.0,15.7806,15.7974,15.7582,15.7638,105200.0
2007-07-31 14:10:00,28.11,28.15,28.1,28.11,80400.0,15.7638,15.7862,15.7582,15.7638,80400.0
2007-07-31 14:20:00,28.11,28.12,28.02,28.08,152800.0,15.7638,15.7694,15.7133,15.747,152800.0
2007-07-31 14:30:00,28.08,28.08,28.0,28.03,166200.0,15.747,15.747,15.7021,15.7189,166200.0
2007-07-31 14:40:00,28.03,28.11,28.02,28.09,153200.0,15.7189,15.7638,15.7133,15.7526,153200.0
2007-07-31 14:50:00,28.09,28.13,28.04,28.11,162200.0,15.7526,15.775,15.7245,15.7638,162200.0
2007-07-31 15:00:00,28.11,28.16,28.08,28.11,153800.0,15.7638,15.7918,15.747,15.7638,153800.0
2007-07-31 15:10:00,28.11,28.13,28.08,28.11,115800.0,15.7638,15.775,15.747,15.7638,115800.0
2007-07-31 15:20:00,28.11,28.15,28.08,28.09,143400.0,15.7638,15.7862,15.747,15.7526,143400.0
2007-07-31 15:30:00,28.08,28.11,28.0,28.0,162800.0,15.747,15.7638,15.7021,15.7021,162800.0
2007-07-31 15:40:00,28.01,28.04,27.89,27.9,306800.0,15.7077,15.7245,15.6404,15.646,306800.0
2007-07-31 15:50:00,27.9,27.95,27.82,27.82,296200.0,15.646,15.6741,15.6012,15.6012,296200.0
2007-08-01 09:30:00,27.66,27.99,27.66,27.83,180600.0,15.5114,15.6965,15.5114,15.6068,180600.0
2007-08-01 09:40:00,27.84,27.86,27.57,27.61,161800.0,15.6124,15.6236,15.461,15.4834,161800.0
2007-08-01 09:50:00,27.61,27.75,27.53,27.68,302200.0,15.4834,15.5619,15.4385,15.5226,302200.0
2007-08-01 10:00:00,27.68,27.8,27.68,27.77,175000.0,15.5226,15.5899,15.5226,15.5731,175000.0
2007-08-01 10:10:00,27.77,27.85,27.75,27.82,138800.0,15.5731,15.618,15.5619,15.6012,138800.0
2007-08-01 10:20:00,27.82,27.84,27.73,27.75,95800.0,15.6012,15.6124,15.5507,15.5619,95800.0
2007-08-01 10:30:00,27.75,27.82,27.68,27.71,110400.0,15.5619,15.6012,15.5226,15.5395,110400.0
2007-08-01 10:40:00,27.71,27.75,27.65,27.69,98200.0,15.5395,15.5619,15.5058,15.5283,98200.0
2007-08-01 10:50:00,27.7,27.77,27.68,27.71,81600.0,15.5339,15.5731,15.5226,15.5395,81600.0
2007-08-01 11:00:00,27.71,27.8,27.66,27.74,84400.0,15.5395,15.5899,15.5114,15.5563,84400.0
2007-08-01 11:10:00,27.75,27.94,27.75,27.92,271600.0,15.5619,15.6685,15.5619,15.6572,271600.0
2007-08-01 11:20:00,27.91,27.92,27.74,27.74,181000.0,15.6516,15.6572,15.5563,15.5563,181000.0
2007-08-01 11:30:00,27.73,27.85,27.73,27.83,84600.0,15.5507,15.618,15.5507,15.6068,84600.0
2007-08-01 11:40:00,27.84,27.84,27.76,27.77,48200.0,15.6124,15.6124,15.5675,15.5731,48200.0
2007-08-01 11:50:00,27.77,27.88,27.75,27.86,315200.0,15.5731,15.6348,15.5619,15.6236,315200.0
2007-08-01 12:00:00,27.87,27.87,27.77,27.85,210600.0,15.6292,15.6292,15.5731,15.618,210600.0
2007-08-01 12:10:00,27.85,27.98,27.84,27.96,82800.0,15.618,15.6909,15.6124,15.6797,82800.0
2007-08-01 12:20:00,27.94,27.98,27.92,27.98,58400.0,15.6685,15.6909,15.6572,15.6909,58400.0
2007-08-01 12:30:00,27.98,27.99,27.96,27.97,252200.0,15.6909,15.6965,15.6797,15.6853,252200.0
2007-08-01 12:40:00,27.97,27.98,27.96,27.97,171200.0,15.6853,15.6909,15.6797,15.6853,171200.0
2007-08-01 12:50:00,27.97,27.97,27.93,27.96,58600.0,15.6853,15.6853,15.6628,15.6797,58600.0
2007-08-01 13:00:00,27.96,27.97,27.9,27.95,109000.0,15.6797,15.6853,15.646,15.6741,109000.0
2007-08-01 13:10:00,27.95,27.95,27.84,27.87,93600.0,15.6741,15.6741,15.6124,15.6292,93600.0
2007-08-01 13:20:00,27.86,27.89,27.75,27.81,103000.0,15.6236,15.6404,15.5619,15.5956,103000.0
2007-08-01 13:30:00,27.83,27.83,27.79,27.8,65400.0,15.6068,15.6068,15.5843,15.5899,65400.0
2007-08-01 13:40:00,27.8,27.86,27.76,27.8,79400.0,15.5899,15.6236,15.5675,15.5899,79400.0
2007-08-01 13:50:00,27.8,27.87,27.79,27.85,96000.0,15.5899,15.6292,15.5843,15.618,96000.0
2007-08-01 14:00:00,27.86,27.89,27.82,27.86,75600.0,15.6236,15.6404,15.6012,15.6236,75600.0
2007-08-01 14:10:00,27.85,27.88,27.82,27.85,69200.0,15.618,15.6348,15.6012,15.618,69200.0
2007-08-01 14:20:00,27.85,27.89,27.83,27.88,82600.0,15.618,15.6404,15.6068,15.6348,82600.0
2007-08-01 14:30:00,27.87,27.91,27.84,27.86,141400.0,15.6292,15.6516,15.6124,15.6236,141400.0
2007-08-01 14:40:00,27.86,27.9,27.81,27.84,160800.0,15.6236,15.646,15.5956,15.6124,160800.0
2007-08-01 14:50:00,27.84,27.86,27.72,27.82,172800.0,15.6124,15.6236,15.5451,15.6012,172800.0
2007-08-01 15:00:00,27.82,27.86,27.72,27.77,118400.0,15.6012,15.6236,15.5451,15.5731,118400.0
2007-08-01 15:10:00,27.77,27.78,27.7,27.73,102800.0,15.5731,15.5787,15.5339,15.5507,102800.0
2007-08-01 15:20:00,27.73,27.81,27.69,27.79,114000.0,15.5507,15.5956,15.5283,15.5843,114000.0
2007-08-01 15:30:00,27.79,27.91,27.75,27.91,167800.0,15.5843,15.6516,15.5619,15.6516,167800.0
2007-08-01 15:40:00,27.9,28.02,27.85,28.02,338000.0,15.646,15.7133,15.618,15.7133,338000.0
2007-08-01 15:50:00,28.02,28.18,28.0,28.1,578600.0,15.7133,15.803,15.7021,15.7582,578600.0
2007-08-02 09:30:00,28.13,28.14,28.05,28.13,97400.0,15.775,15.7806,15.7301,15.775,97400.0
2007-08-02 09:40:00,28.13,28.18,28.1,28.17,119200.0,15.775,15.803,15.7582,15.7974,119200.0
2007-08-02 09:50:00,28.18,28.19,28.06,28.12,96200.0,15.803,15.8087,15.7357,15.7694,96200.0
2007-08-02 10:00:00,28.12,28.15,28.02,28.06,91000.0,15.7694,15.7862,15.7133,15.7357,91000.0
2007-08-02 10:10:00,28.07,28.1,28.05,28.06,48000.0,15.7414,15.7582,15.7301,15.7357,48000.0
2007-08-02 10:20:00,28.05,28.15,28.05,28.1,68200.0,15.7301,15.7862,15.7301,15.7582,68200.0
2007-08-02 10:30:00,28.1,28.16,28.08,28.12,153800.0,15.7582,15.7918,15.747,15.7694,153800.0
2007-08-02 10:40:00,28.11,28.13,28.06,28.07,51800.0,15.7638,15.775,15.7357,15.7414,51800.0
2007-08-02 10:50:00,28.08,28.1,28.06,28.07,40800.0,15.747,15.7582,15.7357,15.7414,40800.0
2007-08-02 11:00:00,28.07,28.08,27.99,27.99,104600.0,15.7414,15.747,15.6965,15.6965,104600.0
2007-08-02 11:10:00,28.0,28.03,27.98,28.02,55600.0,15.7021,15.7189,15.6909,15.7133,55600.0
2007-08-02 11:20:00,28.03,28.08,28.0,28.07,50600.0,15.7189,15.747,15.7021,15.7414,50600.0
2007-08-02 11:30:00,28.07,28.09,28.05,28.06,46200.0,15.7414,15.7526,15.7301,15.7357,46200.0
2007-08-02 11:40:00,28.05,28.06,28.03,28.05,40000.0,15.7301,15.7357,15.7189,15.7301,40000.0
2007-08-02 11:50:00,28.05,28.11,28.03,28.11,83800.0,15.7301,15.7638,15.7189,15.7638,83800.0
2007-08-02 12:00:00,28.11,28.13,28.08,28.08,46600.0,15.7638,15.775,15.747,15.747,46600.0
2007-08-02 12:10:00,28.08,28.13,28.06,28.11,63800.0,15.747,15.775,15.7357,15.7638,63800.0
2007-08-02 12:20:00,28.12,28.12,28.05,28.06,48200.0,15.7694,15.7694,15.7301,15.7357,48200.0
2007-08-02 12:30:00,28.06,28.08,28.04,28.07,32600.0,15.7357,15.747,15.7245,15.7414,32600.0
2007-08-02 12:40:00,28.08,28.1,28.04,28.1,83800.0,15.747,15.7582,15.7245,15.7582,83800.0
2007-08-02 12:50:00,28.08,28.08,28.03,28.03,46000.0,15.747,15.747,15.7189,15.7189,46000.0
2007-08-02 13:00:00,28.04,28.04,27.96,27.99,78200.0,15.7245,15.7245,15.6797,15.6965,78200.0
2007-08-02 13:10:00,28.0,28.04,27.96,28.03,55000.0,15.7021,15.7245,15.6797,15.7189,55000.0
2007-08-02 13:20:00,28.03,28.04,27.99,28.03,41400.0,15.7189,15.7245,15.6965,15.7189,41400.0
2007-08-02 13:30:00,28.04,28.11,28.02,28.09,90800.0,15.7245,15.7638,15.7133,15.7526,90800.0
2007-08-02 13:40:00,28.09,28.13,28.04,28.04,55600.0,15.7526,15.775,15.7245,15.7245,55600.0
2007-08-02 13:50:00,28.04,28.1,28.01,28.05,79200.0,15.7245,15.7582,15.7077,15.7301,79200.0
2007-08-02 14:00:00,28.05,28.1,28.04,28.08,62600.0,15.7301,15.7582,15.7245,15.747,62600.0
2007-08-02 14:10:00,28.08,28.1,28.05,28.07,46000.0,15.747,15.7582,15.7301,15.7414,46000.0
2007-08-02 14:20:00,28.06,28.08,28.0,28.01,45800.0,15.7357,15.747,15.7021,15.7077,45800.0
2007-08-02 14:30:00,28.0,28.07,28.0,28.0,68800.0,15.7021,15.7414,15.7021,15.7021,68800.0
2007-08-02 14:40:00,28.0,28.04,27.96,28.0,85400.0,15.7021,15.7245,15.6797,15.7021,85400.0
2007-08-02 14:50:00,27.99,28.01,27.93,27.96,73600.0,15.6965,15.7077,15.6628,15.6797,73600.0
2007-08-02 15:00:00,27.96,28.02,27.92,28.02,101400.0,15.6797,15.7133,15.6572,15.7133,101400.0
2007-08-02 15:10:00,28.02,28.03,27.98,27.98,59000.0,15.7133,15.7189,15.6909,15.6909,59000.0
2007-08-02 15:20:00,27.99,28.15,27.99,28.12,114200.0,15.6965,15.7862,15.6965,15.7694,114200.0
2007-08-02 15:30:00,28.12,28.15,28.06,28.09,110800.0,15.7694,15.7862,15.7357,15.7526,110800.0
2007-08-02 15:40:00,28.1,28.1,28.05,28.09,105800.0,15.7582,15.7582,15.7301,15.7526,105800.0
2007-08-02 15:50:00,28.09,28.1,28.01,28.05,104400.0,15.7526,15.7582,15.7077,15.7301,104400.0
2007-08-03 09:30:00,27.67,28.05,27.66,28.0,151400.0,15.517,15.7301,15.5114,15.7021,151400.0
2007-08-03 09:40:00,28.0,28.0,27.91,27.96,87000.0,15.7021,15.7021,15.6516,15.6797,87000.0
2007-08-03 09:50:00,27.97,28.02,27.93,27.98,161000.0,15.6853,15.7133,15.6628,15.6909,161000.0
2007-08-03 10:00:00,27.98,27.98,27.87,27.93,214600.0,15.6909,15.6909,15.6292,15.6628,214600.0
2007-08-03 10:10:00,27.94,28.02,27.92,27.96,172200.0,15.6685,15.7133,15.6572,15.6797,172200.0
2007-08-03 10:20:00,27.97,27.99,27.92,27.98,145000.0,15.6853,15.6965,15.6572,15.6909,145000.0
2007-08-03 10:30:00,27.98,28.0,27.93,27.98,116800.0,15.6909,15.7021,15.6628,15.6909,116800.0
2007-08-03 10:40:00,27.97,28.0,27.97,27.99,74600.0,15.6853,15.7021,15.6853,15.6965,74600.0
2007-08-03 10:50:00,28.0,28.04,27.97,28.0,154400.0,15.7021,15.7245,15.6853,15.7021,154400.0
2007-08-03 11:00:00,28.0,28.05,27.99,28.02,84800.0,15.7021,15.7301,15.6965,15.7133,84800.0
2007-08-03 11:10:00,28.0,28.07,27.97,27.98,141600.0,15.7021,15.7414,15.6853,15.6909,141600.0
2007-08-03 11:20:00,27.99,28.02,27.97,28.0,68600.0,15.6965,15.7133,15.6853,15.7021,68600.0
2007-08-03 11:30:00,28.02,28.04,27.99,28.0,102000.0,15.7133,15.7245,15.6965,15.7021,102000.0
2007-08-03 11:40:00,28.0,28.06,28.0,28.03,91400.0,15.7021,15.7357,15.7021,15.7189,91400.0
2007-08-03 11:50:00,28.04,28.06,28.02,28.05,135000.0,15.7245,15.7357,15.7133,15.7301,135000.0
2007-08-03 12:00:00,28.05,28.05,27.98,28.0,156200.0,15.7301,15.7301,15.6909,15.7021,156200.0
2007-08-03 12:10:00,28.0,28.03,27.96,28.0,207000.0,15.7021,15.7189,15.6797,15.7021,207000.0
2007-08-03 12:20:00,28.0,28.0,27.95,27.95,74400.0,15.7021,15.7021,15.6741,15.6741,74400.0
2007-08-03 12:30:00,27.95,28.0,27.95,28.0,91400.0,15.6741,15.7021,15.6741,15.7021,91400.0
2007-08-03 12:40:00,27.99,28.02,27.99,28.01,77400.0,15.6965,15.7133,15.6965,15.7077,77400.0
2007-08-03 12:50:00,28.02,28.05,27.98,28.02,141600.0,15.7133,15.7301,15.6909,15.7133,141600.0
2007-08-03 13:00:00,28.02,28.04,28.01,28.04,49200.0,15.7133,15.7245,15.7077,15.7245,49200.0
2007-08-03 13:10:00,28.04,28.07,28.04,28.04,90200.0,15.7245,15.7414,15.7245,15.7245,90200.0
2007-08-03 13:20:00,28.04,28.09,28.04,28.08,82400.0,15.7245,15.7526,15.7245,15.747,82400.0
2007-08-03 13:30:00,28.08,28.1,28.07,28.1,119200.0,15.747,15.7582,15.7414,15.7582,119200.0
2007-08-03 13:40:00,28.1,28.14,28.09,28.14,99000.0,15.7582,15.7806,15.7526,15.7806,99000.0
2007-08-03 13:50:00,28.13,28.19,28.13,28.18,67400.0,15.775,15.8087,15.775,15.803,67400.0
2007-08-03 14:00:00,28.17,28.22,28.15,28.16,141200.0,15.7974,15.8255,15.7862,15.7918,141200.0
2007-08-03 14:10:00,28.16,28.17,28.08,28.13,117600.0,15.7918,15.7974,15.747,15.775,117600.0
2007-08-03 14:20:00,28.12,28.13,28.04,28.04,125400.0,15.7694,15.775,15.7245,15.7245,125400.0
2007-08-03 14:30:00,28.04,28.11,28.04,28.09,203000.0,15.7245,15.7638,15.7245,15.7526,203000.0
2007-08-03 14:40:00,28.1,28.11,28.07,28.07,149600.0,15.7582,15.7638,15.7414,15.7414,149600.0
2007-08-03 14:50:00,28.07,28.11,28.06,28.09,122800.0,15.7414,15.7638,15.7357,15.7526,122800.0
2007-08-03 15:00:00,28.09,28.12,28.06,28.1,152200.0,15.7526,15.7694,15.7357,15.7582,152200.0
2007-08-03 15:10:00,28.1,28.12,28.03,28.09,149400.0,15.7582,15.7694,15.7189,15.7526,149400.0
2007-08-03 15:20:00,28.08,28.1,28.05,28.05,150200.0,15.747,15.7582,15.7301,15.7301,150200.0
2007-08-03 15:30:00,28.05,28.11,27.98,28.0,267200.0,15.7301,15.7638,15.6909,15.7021,267200.0
2007-08-03 15:40:00,28.0,28.03,27.94,27.94,282200.0,15.7021,15.7189,15.6685,15.6685,282200.0
2007-08-03 15:50:00,27.94,27.95,27.73,27.75,270600.0,15.6685,15.6741,15.5507,15.5619,270600.0
2007-08-06 09:30:00,27.91,28.1,27.88,28.02,98400.0,15.6516,15.7582,15.6348,15.7133,98400.0
2007-08-06 09:40:00,28.05,28.11,27.85,28.0,160200.0,15.7301,15.7638,15.618,15.7021,160200.0
2007-08-06 09:50:00,28.0,28.11,27.95,28.11,155400.0,15.7021,15.7638,15.6741,15.7638,155400.0
2007-08-06 10:00:00,28.11,28.21,28.09,28.15,161800.0,15.7638,15.8199,15.7526,15.7862,161800.0
2007-08-06 10:10:00,28.13,28.18,28.11,28.12,247000.0,15.775,15.803,15.7638,15.7694,247000.0
2007-08-06 10:20:00,28.12,28.18,28.1,28.14,116000.0,15.7694,15.803,15.7582,15.7806,116000.0
2007-08-06 10:30:00,28.14,28.25,28.13,28.23,139000.0,15.7806,15.8423,15.775,15.8311,139000.0
2007-08-06 10:40:00,28.23,28.23,28.16,28.18,128200.0,15.8311,15.8311,15.7918,15.803,128200.0
2007-08-06 10:50:00,28.2,28.24,28.16,28.22,112600.0,15.8143,15.8367,15.7918,15.8255,112600.0
2007-08-06 11:00:00,28.23,28.25,28.2,28.25,132400.0,15.8311,15.8423,15.8143,15.8423,132400.0
2007-08-06 11:10:00,28.25,28.34,28.25,28.33,126200.0,15.8423,15.8928,15.8423,15.8872,126200.0
2007-08-06 11:20:00,28.33,28.36,28.3,28.34,106600.0,15.8872,15.904,15.8703,15.8928,106600.0
2007-08-06 11:30:00,28.34,28.35,28.28,28.28,163600.0,15.8928,15.8984,15.8591,15.8591,163600.0
2007-08-06 11:40:00,28.28,28.36,28.28,28.35,181800.0,15.8591,15.904,15.8591,15.8984,181800.0
2007-08-06 11:50:00,28.35,28.38,28.33,28.34,111200.0,15.8984,15.9152,15.8872,15.8928,111200.0
2007-08-06 12:00:00,28.34,28.34,28.3,28.3,103000.0,15.8928,15.8928,15.8703,15.8703,103000.0
2007-08-06 12:10:00,28.31,28.33,28.3,28.31,85600.0,15.8759,15.8872,15.8703,15.8759,85600.0
2007-08-06 12:20:00,28.31,28.34,28.3,28.33,91000.0,15.8759,15.8928,15.8703,15.8872,91000.0
2007-08-06 12:30:00,28.33,28.36,28.31,28.33,139000.0,15.8872,15.904,15.8759,15.8872,139000.0
2007-08-06 12:40:00,28.33,28.35,28.31,28.33,101600.0,15.8872,15.8984,15.8759,15.8872,101600.0
2007-08-06 12:50:00,28.33,28.34,28.3,28.3,101400.0,15.8872,15.8928,15.8703,15.8703,101400.0
2007-08-06 13:00:00,28.3,28.32,28.28,28.29,90600.0,15.8703,15.8816,15.8591,15.8647,90600.0
2007-08-06 13:10:00,28.28,28.33,28.26,28.3,117400.0,15.8591,15.8872,15.8479,15.8703,117400.0
2007-08-06 13:20:00,28.31,28.33,28.27,28.3,116200.0,15.8759,15.8872,15.8535,15.8703,116200.0
2007-08-06 13:30:00,28.3,28.33,28.28,28.31,146400.0,15.8703,15.8872,15.8591,15.8759,146400.0
2007-08-06 13:40:00,28.32,28.33,28.28,28.29,77600.0,15.8816,15.8872,15.8591,15.8647,77600.0
2007-08-06 13:50:00,28.28,28.33,28.28,28.32,68000.0,15.8591,15.8872,15.8591,15.8816,68000.0
2007-08-06 14:00:00,28.32,28.39,28.32,28.36,95800.0,15.8816,15.9208,15.8816,15.904,95800.0
2007-08-06 14:10:00,28.36,28.4,28.31,28.36,135200.0,15.904,15.9264,15.8759,15.904,135200.0
2007-08-06 14:20:00,28.36,28.38,28.28,28.31,198400.0,15.904,15.9152,15.8591,15.8759,198400.0
2007-08-06 14:30:00,28.31,28.4,28.3,28.4,91200.0,15.8759,15.9264,15.8703,15.9264,91200.0
2007-08-06 14:40:00,28.4,28.48,28.4,28.48,122800.0,15.9264,15.9713,15.9264,15.9713,122800.0
2007-08-06 14:50:00,28.48,28.52,28.44,28.48,125600.0,15.9713,15.9937,15.9488,15.9713,125600.0
2007-08-06 15:00:00,28.48,28.56,28.47,28.55,129400.0,15.9713,16.0161,15.9657,16.0105,129400.0
2007-08-06 15:10:00,28.56,28.58,28.52,28.56,145400.0,16.0161,16.0274,15.9937,16.0161,145400.0
2007-08-06 15:20:00,28.56,28.61,28.55,28.61,186000.0,16.0161,16.0442,16.0105,16.0442,186000.0
2007-08-06 15:30:00,28.6,28.64,28.6,28.62,326000.0,16.0386,16.061,16.0386,16.0498,326000.0
2007-08-06 15:40:00,28.62,28.74,28.62,28.72,256000.0,16.0498,16.1171,16.0498,16.1059,256000.0
2007-08-06 15:50:00,28.72,28.73,28.67,28.7,327400.0,16.1059,16.1115,16.0778,16.0947,327400.0
2007-08-07 09:30:00,28.58,28.61,28.4,28.42,210200.0,16.0274,16.0442,15.9264,15.9376,210200.0
2007-08-07 09:40:00,28.4,28.46,28.38,28.45,144000.0,15.9264,15.9601,15.9152,15.9545,144000.0
2007-08-07 09:50:00,28.45,28.54,28.45,28.53,99800.0,15.9545,16.0049,15.9545,15.9993,99800.0
2007-08-07 10:00:00,28.53,28.6,28.5,28.6,102600.0,15.9993,16.0386,15.9825,16.0386,102600.0
2007-08-07 10:10:00,28.58,28.63,28.56,28.62,51200.0,16.0274,16.0554,16.0161,16.0498,51200.0
2007-08-07 10:20:00,28.61,28.65,28.6,28.61,72400.0,16.0442,16.0666,16.0386,16.0442,72400.0
2007-08-07 10:30:00,28.61,28.63,28.59,28.61,67600.0,16.0442,16.0554,16.033,16.0442,67600.0
2007-08-07 10:40:00,28.61,28.65,28.6,28.63,81800.0,16.0442,16.0666,16.0386,16.0554,81800.0
2007-08-07 10:50:00,28.63,28.65,28.61,28.65,41400.0,16.0554,16.0666,16.0442,16.0666,41400.0
2007-08-07 11:00:00,28.64,28.65,28.6,28.61,61800.0,16.061,16.0666,16.0386,16.0442,61800.0
2007-08-07 11:10:00,28.61,28.66,28.61,28.65,144000.0,16.0442,16.0722,16.0442,16.0666,144000.0
2007-08-07 11:20:00,28.65,28.67,28.64,28.65,85000.0,16.0666,16.0778,16.061,16.0666,85000.0
2007-08-07 11:30:00,28.66,28.67,28.63,28.63,66200.0,16.0722,16.0778,16.0554,16.0554,66200.0
2007-08-07 11:40:00,28.63,28.67,28.63,28.66,60400.0,16.0554,16.0778,16.0554,16.0722,60400.0
2007-08-07 11:50:00,28.66,28.67,28.64,28.65,55400.0,16.0722,16.0778,16.061,16.0666,55400.0
2007-08-07 12:00:00,28.66,28.68,28.64,28.68,94400.0,16.0722,16.0834,16.061,16.0834,94400.0
2007-08-07 12:10:00,28.68,28.7,28.66,28.69,74200.0,16.0834,16.0947,16.0722,16.089,74200.0
2007-08-07 12:20:00,28.69,28.72,28.67,28.7,77600.0,16.089,16.1059,16.0778,16.0947,77600.0
2007-08-07 12:30:00,28.7,28.72,28.68,28.71,30600.0,16.0947,16.1059,16.0834,16.1003,30600.0
2007-08-07 12:40:00,28.71,28.72,28.7,28.71,58000.0,16.1003,16.1059,16.0947,16.1003,58000.0
2007-08-07 12:50:00,28.72,28.75,28.72,28.74,75200.0,16.1059,16.1227,16.1059,16.1171,75200.0
2007-08-07 13:00:00,28.74,28.75,28.7,28.73,79800.0,16.1171,16.1227,16.0947,16.1115,79800.0
2007-08-07 13:10:00,28.74,28.74,28.71,28.73,53400.0,16.1171,16.1171,16.1003,16.1115,53400.0
2007-08-07 13:20:00,28.73,28.76,28.73,28.74,69400.0,16.1115,16.1283,16.1115,16.1171,69400.0
2007-08-07 13:30:00,28.74,28.75,28.73,28.73,48000.0,16.1171,16.1227,16.1115,16.1115,48000.0
2007-08-07 13:40:00,28.74,28.77,28.69,28.74,116000.0,16.1171,16.1339,16.089,16.1171,116000.0
2007-08-07 13:50:00,28.73,28.74,28.7,28.73,107400.0,16.1115,16.1171,16.0947,16.1115,107400.0
2007-08-07 14:00:00,28.73,28.76,28.71,28.75,51400.0,16.1115,16.1283,16.1003,16.1227,51400.0
2007-08-07 14:10:00,28.76,28.85,28.64,28.66,191400.0,16.1283,16.1788,16.061,16.0722,191400.0
2007-08-07 14:20:00,28.67,28.8,28.63,28.63,253200.0,16.0778,16.1507,16.0554,16.0554,253200.0
2007-08-07 14:30:00,28.63,28.65,28.55,28.62,196600.0,16.0554,16.0666,16.0105,16.0498,196600.0
2007-08-07 14:40:00,28.62,28.68,28.57,28.65,209200.0,16.0498,16.0834,16.0218,16.0666,209200.0
2007-08-07 14:50:00,28.65,28.72,28.61,28.72,240600.0,16.0666,16.1059,16.0442,16.1059,240600.0
2007-08-07 15:00:00,28.72,28.84,28.72,28.75,229600.0,16.1059,16.1732,16.1059,16.1227,229600.0
2007-08-07 15:10:00,28.75,28.8,28.69,28.77,187600.0,16.1227,16.1507,16.089,16.1339,187600.0
2007-08-07 15:20:00,28.78,28.86,28.76,28.85,265400.0,16.1395,16.1844,16.1283,16.1788,265400.0
2007-08-07 15:30:00,28.86,28.98,28.84,28.89,281400.0,16.1844,16.2517,16.1732,16.2012,281400.0
2007-08-07 15:40:00,28.88,28.91,28.74,28.74,308000.0,16.1956,16.2124,16.1171,16.1171,308000.0
2007-08-07 15:50:00,28.73,28.8,28.67,28.7,333600.0,16.1115,16.1507,16.0778,16.0947,333600.0
2007-08-08 09:30:00,28.59,28.64,28.46,28.58,298200.0,16.033,16.061,15.9601,16.0274,298200.0
2007-08-08 09:40:00,28.58,28.68,28.52,28.66,124800.0,16.0274,16.0834,15.9937,16.0722,124800.0
2007-08-08 09:50:00,28.66,28.84,28.66,28.78,205000.0,16.0722,16.1732,16.0722,16.1395,205000.0
2007-08-08 10:00:00,28.78,28.82,28.72,28.72,170000.0,16.1395,16.1619,16.1059,16.1059,170000.0
2007-08-08 10:10:00,28.72,28.73,28.66,28.7,321400.0,16.1059,16.1115,16.0722,16.0947,321400.0
2007-08-08 10:20:00,28.69,28.74,28.64,28.65,162600.0,16.089,16.1171,16.061,16.0666,162600.0
2007-08-08 10:30:00,28.65,28.65,28.58,28.59,246600.0,16.0666,16.0666,16.0274,16.033,246600.0
2007-08-08 10:40:00,28.58,28.61,28.57,28.6,110800.0,16.0274,16.0442,16.0218,16.0386,110800.0
2007-08-08 10:50:00,28.59,28.67,28.59,28.67,120400.0,16.033,16.0778,16.033,16.0778,120400.0
2007-08-08 11:00:00,28.66,28.7,28.66,28.68,127000.0,16.0722,16.0947,16.0722,16.0834,127000.0
2007-08-08 11:10:00,28.68,28.7,28.67,28.69,92000.0,16.0834,16.0947,16.0778,16.089,92000.0
2007-08-08 11:20:00,28.68,28.73,28.68,28.7,114200.0,16.0834,16.1115,16.0834,16.0947,114200.0
2007-08-08 11:30:00,28.7,28.7,28.67,28.68,95400.0,16.0947,16.0947,16.0778,16.0834,95400.0
2007-08-08 11:40:00,28.68,28.68,28.64,28.68,104200.0,16.0834,16.0834,16.061,16.0834,104200.0
2007-08-08 11:50:00,28.68,28.7,28.65,28.66,99400.0,16.0834,16.0947,16.0666,16.0722,99400.0
2007-08-08 12:00:00,28.66,28.66,28.6,28.6,75400.0,16.0722,16.0722,16.0386,16.0386,75400.0
2007-08-08 12:10:00,28.6,28.6,28.57,28.59,111000.0,16.0386,16.0386,16.0218,16.033,111000.0
2007-08-08 12:20:00,28.59,28.61,28.58,28.59,95400.0,16.033,16.0442,16.0274,16.033,95400.0
2007-08-08 12:30:00,28.59,28.67,28.59,28.66,149800.0,16.033,16.0778,16.033,16.0722,149800.0
2007-08-08 12:40:00,28.66,28.66,28.61,28.64,89600.0,16.0722,16.0722,16.0442,16.061,89600.0
2007-08-08 12:50:00,28.64,28.65,28.6,28.63,131400.0,16.061,16.0666,16.0386,16.0554,131400.0
2007-08-08 13:00:00,28.62,28.64,28.61,28.62,105200.0,16.0498,16.061,16.0442,16.0498,105200.0
2007-08-08 13:10:00,28.62,28.66,28.6,28.61,123400.0,16.0498,16.0722,16.0386,16.0442,123400.0
2007-08-08 13:20:00,28.62,28.63,28.59,28.61,122400.0,16.0498,16.0554,16.033,16.0442,122400.0
2007-08-08 13:30:00,28.61,28.66,28.61,28.65,190000.0,16.0442,16.0722,16.0442,16.0666,190000.0
2007-08-08 13:40:00,28.65,28.69,28.65,28.67,105000.0,16.0666,16.089,16.0666,16.0778,105000.0
2007-08-08 13:50:00,28.67,28.68,28.61,28.61,327200.0,16.0778,16.0834,16.0442,16.0442,327200.0
2007-08-08 14:00:00,28.61,28.62,28.56,28.56,127400.0,16.0442,16.0498,16.0161,16.0161,127400.0
2007-08-08 14:10:00,28.56,28.61,28.55,28.58,131800.0,16.0161,16.0442,16.0105,16.0274,131800.0
2007-08-08 14:20:00,28.58,28.6,28.55,28.56,140800.0,16.0274,16.0386,16.0105,16.0161,140800.0
2007-08-08 14:30:00,28.56,28.56,28.46,28.47,206800.0,16.0161,16.0161,15.9601,15.9657,206800.0
2007-08-08 14:40:00,28.47,28.47,28.38,28.39,211800.0,15.9657,15.9657,15.9152,15.9208,211800.0
2007-08-08 14:50:00,28.38,28.5,28.36,28.5,232200.0,15.9152,15.9825,15.904,15.9825,232200.0
2007-08-08 15:00:00,28.5,28.5,28.36,28.38,214800.0,15.9825,15.9825,15.904,15.9152,214800.0
2007-08-08 15:10:00,28.36,28.42,28.35,28.41,271400.0,15.904,15.9376,15.8984,15.932,271400.0
2007-08-08 15:20:00,28.4,28.44,28.33,28.42,247200.0,15.9264,15.9488,15.8872,15.9376,247200.0
2007-08-08 15:30:00,28.41,28.51,28.31,28.49,257200.0,15.932,15.9881,15.8759,15.9769,257200.0
2007-08-08 15:40:00,28.49,28.49,28.35,28.4,370800.0,15.9769,15.9769,15.8984,15.9264,370800.0
2007-08-08 15:50:00,28.4,28.5,28.25,28.49,633800.0,15.9264,15.9825,15.8423,15.9769,633800.0
2007-08-09 09:30:00,28.2,28.43,28.13,28.38,92400.0,15.8143,15.9432,15.775,15.9152,92400.0
2007-08-09 09:40:00,28.38,28.61,28.28,28.35,124800.0,15.9152,16.0442,15.8591,15.8984,124800.0
2007-08-09 09:50:00,28.34,28.43,28.25,28.27,133000.0,15.8928,15.9432,15.8423,15.8535,133000.0
2007-08-09 10:00:00,28.27,28.36,28.24,28.3,121400.0,15.8535,15.904,15.8367,15.8703,121400.0
2007-08-09 10:10:00,28.3,28.31,28.23,28.24,220000.0,15.8703,15.8759,15.8311,15.8367,220000.0
2007-08-09 10:20:00,28.24,28.25,28.17,28.18,92200.0,15.8367,15.8423,15.7974,15.803,92200.0
2007-08-09 10:30:00,28.18,28.3,28.18,28.28,165000.0,15.803,15.8703,15.803,15.8591,165000.0
2007-08-09 10:40:00,28.28,28.3,28.16,28.2,130000.0,15.8591,15.8703,15.7918,15.8143,130000.0
2007-08-09 10:50:00,28.2,28.29,28.18,28.23,86400.0,15.8143,15.8647,15.803,15.8311,86400.0
2007-08-09 11:00:00,28.23,28.29,28.2,28.23,101000.0,15.8311,15.8647,15.8143,15.8311,101000.0
2007-08-09 11:10:00,28.23,28.31,28.22,28.26,91400.0,15.8311,15.8759,15.8255,15.8479,91400.0
2007-08-09 11:20:00,28.25,28.28,28.18,28.18,85600.0,15.8423,15.8591,15.803,15.803,85600.0
2007-08-09 11:30:00,28.18,28.2,28.14,28.17,181600.0,15.803,15.8143,15.7806,15.7974,181600.0
2007-08-09 11:40:00,28.17,28.17,28.06,28.07,135800.0,15.7974,15.7974,15.7357,15.7414,135800.0
2007-08-09 11:50:00,28.07,28.09,27.98,28.05,161200.0,15.7414,15.7526,15.6909,15.7301,161200.0
2007-08-09 12:00:00,28.06,28.11,27.96,27.99,250600.0,15.7357,15.7638,15.6797,15.6965,250600.0
2007-08-09 12:10:00,27.98,28.02,27.93,27.93,107400.0,15.6909,15.7133,15.6628,15.6628,107400.0
2007-08-09 12:20:00,27.93,27.93,27.83,27.84,139000.0,15.6628,15.6628,15.6068,15.6124,139000.0
2007-08-09 12:30:00,27.82,27.83,27.63,27.65,255400.0,15.6012,15.6068,15.4946,15.5058,255400.0
2007-08-09 12:40:00,27.66,27.71,27.52,27.52,223600.0,15.5114,15.5395,15.4329,15.4329,223600.0
2007-08-09 12:50:00,27.52,27.52,27.43,27.49,208000.0,15.4329,15.4329,15.3825,15.4161,208000.0
2007-08-09 13:00:00,27.49,27.55,27.43,27.55,123600.0,15.4161,15.4497,15.3825,15.4497,123600.0
2007-08-09 13:10:00,27.55,27.55,27.39,27.4,378800.0,15.4497,15.4497,15.36,15.3656,378800.0
2007-08-09 13:20:00,27.4,27.55,27.39,27.55,149400.0,15.3656,15.4497,15.36,15.4497,149400.0
2007-08-09 13:30:00,27.55,27.6,27.49,27.59,146400.0,15.4497,15.4778,15.4161,15.4722,146400.0
2007-08-09 13:40:00,27.59,27.72,27.59,27.71,168400.0,15.4722,15.5451,15.4722,15.5395,168400.0
2007-08-09 13:50:00,27.71,27.75,27.71,27.72,141600.0,15.5395,15.5619,15.5395,15.5451,141600.0
2007-08-09 14:00:00,27.72,27.72,27.67,27.72,144600.0,15.5451,15.5451,15.517,15.5451,144600.0
2007-08-09 14:10:00,27.72,27.78,27.72,27.78,171800.0,15.5451,15.5787,15.5451,15.5787,171800.0
2007-08-09 14:20:00,27.79,27.79,27.71,27.75,180600.0,15.5843,15.5843,15.5395,15.5619,180600.0
2007-08-09 14:30:00,27.74,27.76,27.68,27.73,290000.0,15.5563,15.5675,15.5226,15.5507,290000.0
2007-08-09 14:40:00,27.73,27.79,27.68,27.75,160200.0,15.5507,15.5843,15.5226,15.5619,160200.0
2007-08-09 14:50:00,27.75,27.85,27.7,27.71,254200.0,15.5619,15.618,15.5339,15.5395,254200.0
2007-08-09 15:00:00,27.7,27.84,27.68,27.84,206400.0,15.5339,15.6124,15.5226,15.6124,206400.0
2007-08-09 15:10:00,27.83,27.95,27.75,27.91,165800.0,15.6068,15.6741,15.5619,15.6516,165800.0
2007-08-09 15:20:00,27.9,27.93,27.84,27.93,315800.0,15.646,15.6628,15.6124,15.6628,315800.0
2007-08-09 15:30:00,27.93,27.95,27.73,27.79,378400.0,15.6628,15.6741,15.5507,15.5843,378400.0
2007-08-09 15:40:00,27.8,27.8,27.7,27.75,459000.0,15.5899,15.5899,15.5339,15.5619,459000.0
2007-08-09 15:50:00,27.75,27.75,27.42,27.42,711400.0,15.5619,15.5619,15.3768,15.3768,711400.0
2007-08-10 09:30:00,27.24,27.48,27.09,27.43,206400.0,15.2759,15.4105,15.1918,15.3825,206400.0
2007-08-10 09:40:00,27.43,27.62,27.36,27.61,201200.0,15.3825,15.489,15.3432,15.4834,201200.0
2007-08-10 09:50:00,27.61,27.75,27.6,27.71,255600.0,15.4834,15.5619,15.4778,15.5395,255600.0
2007-08-10 10:00:00,27.72,27.84,27.71,27.76,235800.0,15.5451,15.6124,15.5395,15.5675,235800.0
2007-08-10 10:10:00,27.75,27.77,27.65,27.68,253200.0,15.5619,15.5731,15.5058,15.5226,253200.0
2007-08-10 10:20:00,27.69,27.69,27.4,27.43,211800.0,15.5283,15.5283,15.3656,15.3825,211800.0
2007-08-10 10:30:00,27.42,27.43,27.33,27.35,177600.0,15.3768,15.3825,15.3264,15.3376,177600.0
2007-08-10 10:40:00,27.35,27.42,27.33,27.34,280200.0,15.3376,15.3768,15.3264,15.332,280200.0
2007-08-10 10:50:00,27.34,27.45,27.32,27.43,357000.0,15.332,15.3937,15.3208,15.3825,357000.0
2007-08-10 11:00:00,27.44,27.52,27.41,27.43,750200.0,15.3881,15.4329,15.3712,15.3825,750200.0
2007-08-10 11:10:00,27.43,27.49,27.39,27.48,607600.0,15.3825,15.4161,15.36,15.4105,607600.0
2007-08-10 11:20:00,27.47,27.51,27.42,27.44,351800.0,15.4049,15.4273,15.3768,15.3881,351800.0
2007-08-10 11:30:00,27.45,27.5,27.44,27.47,727600.0,15.3937,15.4217,15.3881,15.4049,727600.0
2007-08-10 11:40:00,27.46,27.57,27.45,27.55,293000.0,15.3993,15.461,15.3937,15.4497,293000.0
2007-08-10 11:50:00,27.55,27.68,27.54,27.68,105400.0,15.4497,15.5226,15.4441,15.5226,105400.0
2007-08-10 12:00:00,27.7,27.85,27.68,27.8,132000.0,15.5339,15.618,15.5226,15.5899,132000.0
2007-08-10 12:10:00,27.8,27.83,27.75,27.8,353600.0,15.5899,15.6068,15.5619,15.5899,353600.0
2007-08-10 12:20:00,27.8,27.84,27.77,27.81,441800.0,15.5899,15.6124,15.5731,15.5956,441800.0
2007-08-10 12:30:00,27.81,27.82,27.75,27.77,242200.0,15.5956,15.6012,15.5619,15.5731,242200.0
2007-08-10 12:40:00,27.77,27.78,27.68,27.7,94200.0,15.5731,15.5787,15.5226,15.5339,94200.0
2007-08-10 12:50:00,27.7,27.8,27.69,27.78,200600.0,15.5339,15.5899,15.5283,15.5787,200600.0
2007-08-10 13:00:00,27.78,27.81,27.73,27.81,402000.0,15.5787,15.5956,15.5507,15.5956,402000.0
2007-08-10 13:10:00,27.81,27.82,27.76,27.79,324600.0,15.5956,15.6012,15.5675,15.5843,324600.0
2007-08-10 13:20:00,27.78,27.83,27.75,27.75,548200.0,15.5787,15.6068,15.5619,15.5619,548200.0
2007-08-10 13:30:00,27.77,27.78,27.7,27.74,108600.0,15.5731,15.5787,15.5339,15.5563,108600.0
2007-08-10 13:40:00,27.74,27.77,27.65,27.65,129600.0,15.5563,15.5731,15.5058,15.5058,129600.0
2007-08-10 13:50:00,27.65,27.78,27.64,27.75,232800.0,15.5058,15.5787,15.5002,15.5619,232800.0
2007-08-10 14:00:00,27.75,27.77,27.73,27.75,192400.0,15.5619,15.5731,15.5507,15.5619,192400.0
2007-08-10 14:10:00,27.75,27.78,27.71,27.77,80400.0,15.5619,15.5787,15.5395,15.5731,80400.0
2007-08-10 14:20:00,27.77,27.8,27.71,27.79,197400.0,15.5731,15.5899,15.5395,15.5843,197400.0
2007-08-10 14:30:00,27.79,27.81,27.72,27.75,193000.0,15.5843,15.5956,15.5451,15.5619,193000.0
2007-08-10 14:40:00,27.75,27.78,27.73,27.75,623000.0,15.5619,15.5787,15.5507,15.5619,623000.0
2007-08-10 14:50:00,27.75,27.77,27.72,27.74,194800.0,15.5619,15.5731,15.5451,15.5563,194800.0
2007-08-10 15:00:00,27.75,27.79,27.74,27.75,272800.0,15.5619,15.5843,15.5563,15.5619,272800.0
2007-08-10 15:10:00,27.75,27.78,27.69,27.69,312200.0,15.5619,15.5787,15.5283,15.5283,312200.0
2007-08-10 15:20:00,27.69,27.83,27.69,27.74,575000.0,15.5283,15.6068,15.5283,15.5563,575000.0
2007-08-10 15:30:00,27.74,27.85,27.74,27.79,869200.0,15.5563,15.618,15.5563,15.5843,869200.0
2007-08-10 15:40:00,27.78,27.8,27.71,27.74,441000.0,15.5787,15.5899,15.5395,15.5563,441000.0
2007-08-10 15:50:00,27.75,27.75,27.65,27.66,299000.0,15.5619,15.5619,15.5058,15.5114,299000.0
2007-08-13 09:30:00,27.85,27.92,27.7,27.7,133800.0,15.618,15.6572,15.5339,15.5339,133800.0
2007-08-13 09:40:00,27.71,27.97,27.7,27.74,132600.0,15.5395,15.6853,15.5339,15.5563,132600.0
2007-08-13 09:50:00,27.74,27.85,27.74,27.83,529600.0,15.5563,15.618,15.5563,15.6068,529600.0
2007-08-13 10:00:00,27.83,27.86,27.73,27.74,255600.0,15.6068,15.6236,15.5507,15.5563,255600.0
2007-08-13 10:10:00,27.74,27.79,27.72,27.74,204800.0,15.5563,15.5843,15.5451,15.5563,204800.0
2007-08-13 10:20:00,27.74,27.84,27.74,27.81,159800.0,15.5563,15.6124,15.5563,15.5956,159800.0
2007-08-13 10:30:00,27.81,27.86,27.78,27.83,185000.0,15.5956,15.6236,15.5787,15.6068,185000.0
2007-08-13 10:40:00,27.83,27.84,27.8,27.84,583800.0,15.6068,15.6124,15.5899,15.6124,583800.0
2007-08-13 10:50:00,27.84,27.91,27.82,27.9,204800.0,15.6124,15.6516,15.6012,15.646,204800.0
2007-08-13 11:00:00,27.9,27.92,27.85,27.86,246000.0,15.646,15.6572,15.618,15.6236,246000.0
2007-08-13 11:10:00,27.85,27.87,27.83,27.85,203200.0,15.618,15.6292,15.6068,15.618,203200.0
2007-08-13 11:20:00,27.85,27.85,27.83,27.85,177200.0,15.618,15.618,15.6068,15.618,177200.0
2007-08-13 11:30:00,27.85,27.88,27.84,27.88,140800.0,15.618,15.6348,15.6124,15.6348,140800.0
2007-08-13 11:40:00,27.87,27.88,27.84,27.85,117000.0,15.6292,15.6348,15.6124,15.618,117000.0
2007-08-13 11:50:00,27.86,27.92,27.83,27.9,129200.0,15.6236,15.6572,15.6068,15.646,129200.0
2007-08-13 12:00:00,27.9,28.0,27.89,27.99,130400.0,15.646,15.7021,15.6404,15.6965,130400.0
2007-08-13 12:10:00,27.99,28.0,27.93,27.96,184600.0,15.6965,15.7021,15.6628,15.6797,184600.0
2007-08-13 12:20:00,27.95,27.96,27.92,27.93,101400.0,15.6741,15.6797,15.6572,15.6628,101400.0
2007-08-13 12:30:00,27.93,27.93,27.91,27.92,112600.0,15.6628,15.6628,15.6516,15.6572,112600.0
2007-08-13 12:40:00,27.93,27.93,27.91,27.93,88200.0,15.6628,15.6628,15.6516,15.6628,88200.0
2007-08-13 12:50:00,27.92,27.93,27.92,27.93,125000.0,15.6572,15.6628,15.6572,15.6628,125000.0
2007-08-13 13:00:00,27.93,27.93,27.9,27.92,167400.0,15.6628,15.6628,15.646,15.6572,167400.0
2007-08-13 13:10:00,27.92,27.93,27.9,27.92,110400.0,15.6572,15.6628,15.646,15.6572,110400.0
2007-08-13 13:20:00,27.92,27.93,27.9,27.91,144800.0,15.6572,15.6628,15.646,15.6516,144800.0
2007-08-13 13:30:00,27.92,27.93,27.9,27.93,127200.0,15.6572,15.6628,15.646,15.6628,127200.0
2007-08-13 13:40:00,27.92,27.93,27.92,27.92,123200.0,15.6572,15.6628,15.6572,15.6572,123200.0
2007-08-13 13:50:00,27.92,28.0,27.92,28.0,227600.0,15.6572,15.7021,15.6572,15.7021,227600.0
2007-08-13 14:00:00,28.0,28.03,27.99,28.03,213000.0,15.7021,15.7189,15.6965,15.7189,213000.0
2007-08-13 14:10:00,28.03,28.03,28.0,28.01,182000.0,15.7189,15.7189,15.7021,15.7077,182000.0
2007-08-13 14:20:00,28.01,28.07,28.0,28.05,241000.0,15.7077,15.7414,15.7021,15.7301,241000.0
2007-08-13 14:30:00,28.05,28.06,27.98,27.99,178800.0,15.7301,15.7357,15.6909,15.6965,178800.0
2007-08-13 14:40:00,28.0,28.0,27.93,27.95,122400.0,15.7021,15.7021,15.6628,15.6741,122400.0
2007-08-13 14:50:00,27.95,27.97,27.93,27.93,146200.0,15.6741,15.6853,15.6628,15.6628,146200.0
2007-08-13 15:00:00,27.93,27.95,27.91,27.92,102800.0,15.6628,15.6741,15.6516,15.6572,102800.0
2007-08-13 15:10:00,27.92,27.93,27.88,27.91,193200.0,15.6572,15.6628,15.6348,15.6516,193200.0
2007-08-13 15:20:00,27.91,27.93,27.86,27.92,140000.0,15.6516,15.6628,15.6236,15.6572,140000.0
2007-08-13 15:30:00,27.92,27.93,27.89,27.92,246400.0,15.6572,15.6628,15.6404,15.6572,246400.0
2007-08-13 15:40:00,27.91,27.92,27.82,27.83,261200.0,15.6516,15.6572,15.6012,15.6068,261200.0
2007-08-13 15:50:00,27.84,27.88,27.68,27.72,359400.0,15.6124,15.6348,15.5226,15.5451,359400.0
2007-08-14 09:30:00,27.87,27.95,27.8,27.86,83600.0,15.6292,15.6741,15.5899,15.6236,83600.0
2007-08-14 09:40:00,27.86,27.94,27.82,27.89,94600.0,15.6236,15.6685,15.6012,15.6404,94600.0
2007-08-14 09:50:00,27.89,27.94,27.86,27.91,84800.0,15.6404,15.6685,15.6236,15.6516,84800.0
2007-08-14 10:00:00,27.91,27.92,27.87,27.9,149800.0,15.6516,15.6572,15.6292,15.646,149800.0
2007-08-14 10:10:00,27.9,27.92,27.85,27.92,158400.0,15.646,15.6572,15.618,15.6572,158400.0
2007-08-14 10:20:00,27.91,27.91,27.8,27.86,141800.0,15.6516,15.6516,15.5899,15.6236,141800.0
2007-08-14 10:30:00,27.87,27.9,27.85,27.86,121200.0,15.6292,15.646,15.618,15.6236,121200.0
2007-08-14 10:40:00,27.88,27.97,27.87,27.97,197800.0,15.6348,15.6853,15.6292,15.6853,197800.0
2007-08-14 10:50:00,27.97,27.97,27.89,27.9,180400.0,15.6853,15.6853,15.6404,15.646,180400.0
2007-08-14 11:00:00,27.91,27.91,27.84,27.87,192400.0,15.6516,15.6516,15.6124,15.6292,192400.0
2007-08-14 11:10:00,27.87,27.9,27.87,27.89,115800.0,15.6292,15.646,15.6292,15.6404,115800.0
2007-08-14 11:20:00,27.89,27.95,27.89,27.95,234000.0,15.6404,15.6741,15.6404,15.6741,234000.0
2007-08-14 11:30:00,27.94,27.98,27.88,27.9,295200.0,15.6685,15.6909,15.6348,15.646,295200.0
2007-08-14 11:40:00,27.9,27.93,27.86,27.89,220200.0,15.646,15.6628,15.6236,15.6404,220200.0
2007-08-14 11:50:00,27.89,27.89,27.85,27.86,157800.0,15.6404,15.6404,15.618,15.6236,157800.0
2007-08-14 12:00:00,27.86,27.88,27.84,27.86,97400.0,15.6236,15.6348,15.6124,15.6236,97400.0
2007-08-14 12:10:00,27.86,27.88,27.86,27.86,72800.0,15.6236,15.6348,15.6236,15.6236,72800.0
2007-08-14 12:20:00,27.86,27.9,27.86,27.87,278800.0,15.6236,15.646,15.6236,15.6292,278800.0
2007-08-14 12:30:00,27.88,27.91,27.85,27.9,100200.0,15.6348,15.6516,15.618,15.646,100200.0
2007-08-14 12:40:00,27.9,27.93,27.84,27.88,132800.0,15.646,15.6628,15.6124,15.6348,132800.0
2007-08-14 12:50:00,27.88,27.93,27.88,27.9,65200.0,15.6348,15.6628,15.6348,15.646,65200.0
2007-08-14 13:00:00,27.9,27.92,27.87,27.92,71600.0,15.646,15.6572,15.6292,15.6572,71600.0
2007-08-14 13:10:00,27.92,27.93,27.86,27.93,113800.0,15.6572,15.6628,15.6236,15.6628,113800.0
2007-08-14 13:20:00,27.93,27.98,27.91,27.96,122200.0,15.6628,15.6909,15.6516,15.6797,122200.0
2007-08-14 13:30:00,27.96,28.07,27.95,28.06,144400.0,15.6797,15.7414,15.6741,15.7357,144400.0
2007-08-14 13:40:00,28.06,28.08,28.01,28.06,112400.0,15.7357,15.747,15.7077,15.7357,112400.0
2007-08-14 13:50:00,28.07,28.07,28.0,28.02,114600.0,15.7414,15.7414,15.7021,15.7133,114600.0
2007-08-14 14:00:00,28.03,28.09,27.98,28.04,167400.0,15.7189,15.7526,15.6909,15.7245,167400.0
2007-08-14 14:10:00,28.04,28.13,28.04,28.08,169600.0,15.7245,15.775,15.7245,15.747,169600.0
2007-08-14 14:20:00,28.08,28.09,28.06,28.07,138400.0,15.747,15.7526,15.7357,15.7414,138400.0
2007-08-14 14:30:00,28.07,28.16,28.02,28.14,197000.0,15.7414,15.7918,15.7133,15.7806,197000.0
2007-08-14 14:40:00,28.14,28.17,28.1,28.15,155600.0,15.7806,15.7974,15.7582,15.7862,155600.0
2007-08-14 14:50:00,28.16,28.16,28.11,28.12,148400.0,15.7918,15.7918,15.7638,15.7694,148400.0
2007-08-14 15:00:00,28.12,28.24,28.12,28.18,194400.0,15.7694,15.8367,15.7694,15.803,194400.0
2007-08-14 15:10:00,28.18,28.24,28.17,28.22,167200.0,15.803,15.8367,15.7974,15.8255,167200.0
2007-08-14 15:20:00,28.22,28.29,28.2,28.2,250000.0,15.8255,15.8647,15.8143,15.8143,250000.0
2007-08-14 15:30:00,28.21,28.23,28.18,28.21,322000.0,15.8199,15.8311,15.803,15.8199,322000.0
2007-08-14 15:40:00,28.22,28.22,28.0,28.01,449600.0,15.8255,15.8255,15.7021,15.7077,449600.0
2007-08-14 15:50:00,28.0,28.05,27.99,28.0,495200.0,15.7021,15.7301,15.6965,15.7021,495200.0
2007-08-15 09:30:00,28.02,28.13,27.99,28.09,56200.0,15.7133,15.775,15.6965,15.7526,56200.0
2007-08-15 09:40:00,28.08,28.14,27.99,28.05,121000.0,15.747,15.7806,15.6965,15.7301,121000.0
2007-08-15 09:50:00,28.06,28.18,27.97,28.07,107600.0,15.7357,15.803,15.6853,15.7414,107600.0
2007-08-15 10:00:00,28.09,28.2,28.03,28.09,155000.0,15.7526,15.8143,15.7189,15.7526,155000.0
2007-08-15 10:10:00,28.07,28.14,28.05,28.11,94000.0,15.7414,15.7806,15.7301,15.7638,94000.0
2007-08-15 10:20:00,28.1,28.23,28.09,28.18,129000.0,15.7582,15.8311,15.7526,15.803,129000.0
2007-08-15 10:30:00,28.16,28.22,28.11,28.17,151200.0,15.7918,15.8255,15.7638,15.7974,151200.0
2007-08-15 10:40:00,28.18,28.21,28.14,28.15,147200.0,15.803,15.8199,15.7806,15.7862,147200.0
2007-08-15 10:50:00,28.17,28.19,28.12,28.16,106800.0,15.7974,15.8087,15.7694,15.7918,106800.0
2007-08-15 11:00:00,28.17,28.18,28.12,28.13,64200.0,15.7974,15.803,15.7694,15.775,64200.0
2007-08-15 11:10:00,28.13,28.16,28.11,28.14,64600.0,15.775,15.7918,15.7638,15.7806,64600.0
2007-08-15 11:20:00,28.14,28.25,28.13,28.2,92600.0,15.7806,15.8423,15.775,15.8143,92600.0
2007-08-15 11:30:00,28.18,28.2,28.1,28.15,84600.0,15.803,15.8143,15.7582,15.7862,84600.0
2007-08-15 11:40:00,28.13,28.17,28.11,28.12,96600.0,15.775,15.7974,15.7638,15.7694,96600.0
2007-08-15 11:50:00,28.12,28.13,28.01,28.05,91200.0,15.7694,15.775,15.7077,15.7301,91200.0
2007-08-15 12:00:00,28.05,28.07,28.03,28.04,89800.0,15.7301,15.7414,15.7189,15.7245,89800.0
2007-08-15 12:10:00,28.04,28.13,28.03,28.09,63000.0,15.7245,15.775,15.7189,15.7526,63000.0
2007-08-15 12:20:00,28.1,28.13,28.08,28.11,53400.0,15.7582,15.775,15.747,15.7638,53400.0
2007-08-15 12:30:00,28.11,28.15,28.08,28.15,63600.0,15.7638,15.7862,15.747,15.7862,63600.0
2007-08-15 12:40:00,28.14,28.15,28.09,28.13,52800.0,15.7806,15.7862,15.7526,15.775,52800.0
2007-08-15 12:50:00,28.13,28.15,28.12,28.12,54600.0,15.775,15.7862,15.7694,15.7694,54600.0
2007-08-15 13:00:00,28.13,28.15,28.11,28.11,59200.0,15.775,15.7862,15.7638,15.7638,59200.0
2007-08-15 13:10:00,28.11,28.17,28.09,28.17,45600.0,15.7638,15.7974,15.7526,15.7974,45600.0
2007-08-15 13:20:00,28.16,28.18,28.14,28.16,64600.0,15.7918,15.803,15.7806,15.7918,64600.0
2007-08-15 13:30:00,28.17,28.2,28.15,28.17,87200.0,15.7974,15.8143,15.7862,15.7974,87200.0
2007-08-15 13:40:00,28.16,28.2,28.15,28.16,79000.0,15.7918,15.8143,15.7862,15.7918,79000.0
2007-08-15 13:50:00,28.15,28.19,28.15,28.17,64000.0,15.7862,15.8087,15.7862,15.7974,64000.0
2007-08-15 14:00:00,28.18,28.2,28.15,28.17,69800.0,15.803,15.8143,15.7862,15.7974,69800.0
2007-08-15 14:10:00,28.17,28.17,28.09,28.14,89800.0,15.7974,15.7974,15.7526,15.7806,89800.0
2007-08-15 14:20:00,28.15,28.15,28.09,28.09,65800.0,15.7862,15.7862,15.7526,15.7526,65800.0
2007-08-15 14:30:00,28.09,28.14,28.02,28.11,93600.0,15.7526,15.7806,15.7133,15.7638,93600.0
2007-08-15 14:40:00,28.11,28.13,27.96,27.96,143200.0,15.7638,15.775,15.6797,15.6797,143200.0
2007-08-15 14:50:00,27.96,28.02,27.93,27.97,99400.0,15.6797,15.7133,15.6628,15.6853,99400.0
2007-08-15 15:00:00,27.97,28.03,27.93,27.94,99200.0,15.6853,15.7189,15.6628,15.6685,99200.0
2007-08-15 15:10:00,27.94,27.96,27.86,27.91,111400.0,15.6685,15.6797,15.6236,15.6516,111400.0
2007-08-15 15:20:00,27.92,27.92,27.83,27.83,131800.0,15.6572,15.6572,15.6068,15.6068,131800.0
2007-08-15 15:30:00,27.84,27.86,27.76,27.82,231800.0,15.6124,15.6236,15.5675,15.6012,231800.0
2007-08-15 15:40:00,27.82,27.88,27.78,27.8,159600.0,15.6012,15.6348,15.5787,15.5899,159600.0
2007-08-15 15:50:00,27.81,27.82,27.66,27.72,296200.0,15.5956,15.6012,15.5114,15.5451,296200.0
2007-08-16 09:30:00,27.84,27.9,27.77,27.81,148400.0,15.6124,15.646,15.5731,15.5956,148400.0
2007-08-16 09:40:00,27.82,27.96,27.8,27.93,133000.0,15.6012,15.6797,15.5899,15.6628,133000.0
2007-08-16 09:50:00,27.93,27.93,27.75,27.75,103200.0,15.6628,15.6628,15.5619,15.5619,103200.0
2007-08-16 10:00:00,27.75,27.78,27.71,27.76,105800.0,15.5619,15.5787,15.5395,15.5675,105800.0
2007-08-16 10:10:00,27.76,27.82,27.74,27.79,135800.0,15.5675,15.6012,15.5563,15.5843,135800.0
2007-08-16 10:20:00,27.79,27.8,27.66,27.67,97600.0,15.5843,15.5899,15.5114,15.517,97600.0
2007-08-16 10:30:00,27.66,27.75,27.65,27.69,110600.0,15.5114,15.5619,15.5058,15.5283,110600.0
2007-08-16 10:40:00,27.7,27.79,27.7,27.75,90200.0,15.5339,15.5843,15.5339,15.5619,90200.0
2007-08-16 10:50:00,27.75,27.82,27.74,27.74,104600.0,15.5619,15.6012,15.5563,15.5563,104600.0
2007-08-16 11:00:00,27.74,27.85,27.73,27.75,141000.0,15.5563,15.618,15.5507,15.5619,141000.0
2007-08-16 11:10:00,27.75,27.79,27.63,27.63,143600.0,15.5619,15.5843,15.4946,15.4946,143600.0
2007-08-16 11:20:00,27.64,27.68,27.6,27.63,129400.0,15.5002,15.5226,15.4778,15.4946,129400.0
2007-08-16 11:30:00,27.64,27.64,27.5,27.51,171800.0,15.5002,15.5002,15.4217,15.4273,171800.0
2007-08-16 11:40:00,27.52,27.54,27.48,27.52,107800.0,15.4329,15.4441,15.4105,15.4329,107800.0
2007-08-16 11:50:00,27.51,27.65,27.48,27.58,153000.0,15.4273,15.5058,15.4105,15.4666,153000.0
2007-08-16 12:00:00,27.58,27.64,27.5,27.5,150600.0,15.4666,15.5002,15.4217,15.4217,150600.0
2007-08-16 12:10:00,27.49,27.52,27.38,27.41,172800.0,15.4161,15.4329,15.3544,15.3712,172800.0
2007-08-16 12:20:00,27.41,27.48,27.38,27.43,124600.0,15.3712,15.4105,15.3544,15.3825,124600.0
2007-08-16 12:30:00,27.42,27.45,27.34,27.34,120200.0,15.3768,15.3937,15.332,15.332,120200.0
2007-08-16 12:40:00,27.35,27.36,27.3,27.32,200000.0,15.3376,15.3432,15.3095,15.3208,200000.0
2007-08-16 12:50:00,27.32,27.35,27.29,27.33,222800.0,15.3208,15.3376,15.3039,15.3264,222800.0
2007-08-16 13:00:00,27.32,27.36,27.28,27.33,191600.0,15.3208,15.3432,15.2983,15.3264,191600.0
2007-08-16 13:10:00,27.33,27.5,27.32,27.5,192800.0,15.3264,15.4217,15.3208,15.4217,192800.0
2007-08-16 13:20:00,27.5,27.5,27.36,27.36,104200.0,15.4217,15.4217,15.3432,15.3432,104200.0
2007-08-16 13:30:00,27.38,27.45,27.38,27.43,79200.0,15.3544,15.3937,15.3544,15.3825,79200.0
2007-08-16 13:40:00,27.43,27.47,27.41,27.43,101000.0,15.3825,15.4049,15.3712,15.3825,101000.0
2007-08-16 13:50:00,27.44,27.47,27.43,27.47,83800.0,15.3881,15.4049,15.3825,15.4049,83800.0
2007-08-16 14:00:00,27.46,27.49,27.41,27.42,123600.0,15.3993,15.4161,15.3712,15.3768,123600.0
2007-08-16 14:10:00,27.42,27.5,27.38,27.47,167400.0,15.3768,15.4217,15.3544,15.4049,167400.0
2007-08-16 14:20:00,27.48,27.56,27.46,27.52,255400.0,15.4105,15.4554,15.3993,15.4329,255400.0
2007-08-16 14:30:00,27.52,27.62,27.47,27.58,263800.0,15.4329,15.489,15.4049,15.4666,263800.0
2007-08-16 14:40:00,27.58,27.65,27.51,27.51,125200.0,15.4666,15.5058,15.4273,15.4273,125200.0
2007-08-16 14:50:00,27.51,27.55,27.5,27.54,123000.0,15.4273,15.4497,15.4217,15.4441,123000.0
2007-08-16 15:00:00,27.54,27.56,27.38,27.38,154000.0,15.4441,15.4554,15.3544,15.3544,154000.0
2007-08-16 15:10:00,27.38,27.45,27.3,27.36,175200.0,15.3544,15.3937,15.3095,15.3432,175200.0
2007-08-16 15:20:00,27.37,27.49,27.33,27.47,140200.0,15.3488,15.4161,15.3264,15.4049,140200.0
2007-08-16 15:30:00,27.47,27.61,27.43,27.58,136200.0,15.4049,15.4834,15.3825,15.4666,136200.0
2007-08-16 15:40:00,27.58,27.77,27.56,27.63,271800.0,15.4666,15.5731,15.4554,15.4946,271800.0
2007-08-16 15:50:00,27.63,27.93,27.62,27.84,227800.0,15.4946,15.6628,15.489,15.6124,227800.0
2007-08-17 09:30:00,28.4,28.5,28.15,28.22,436400.0,15.9264,15.9825,15.7862,15.8255,436400.0
2007-08-17 09:40:00,28.23,28.28,28.06,28.11,387200.0,15.8311,15.8591,15.7357,15.7638,387200.0
2007-08-17 09:50:00,28.1,28.15,28.04,28.06,118400.0,15.7582,15.7862,15.7245,15.7357,118400.0
2007-08-17 10:00:00,28.06,28.11,28.0,28.06,136000.0,15.7357,15.7638,15.7021,15.7357,136000.0
2007-08-17 10:10:00,28.05,28.09,27.92,27.94,145400.0,15.7301,15.7526,15.6572,15.6685,145400.0
2007-08-17 10:20:00,27.93,27.98,27.81,27.82,156600.0,15.6628,15.6909,15.5956,15.6012,156600.0
2007-08-17 10:30:00,27.82,27.85,27.77,27.84,184400.0,15.6012,15.618,15.5731,15.6124,184400.0
2007-08-17 10:40:00,27.85,27.88,27.73,27.75,156400.0,15.618,15.6348,15.5507,15.5619,156400.0
2007-08-17 10:50:00,27.73,27.89,27.73,27.79,211400.0,15.5507,15.6404,15.5507,15.5843,211400.0
2007-08-17 11:00:00,27.79,27.9,27.78,27.8,524000.0,15.5843,15.646,15.5787,15.5899,524000.0
2007-08-17 11:10:00,27.8,27.92,27.77,27.9,80600.0,15.5899,15.6572,15.5731,15.646,80600.0
2007-08-17 11:20:00,27.9,27.95,27.86,27.88,55600.0,15.646,15.6741,15.6236,15.6348,55600.0
2007-08-17 11:30:00,27.89,27.9,27.85,27.88,96800.0,15.6404,15.646,15.618,15.6348,96800.0
2007-08-17 11:40:00,27.88,27.91,27.85,27.86,56200.0,15.6348,15.6516,15.618,15.6236,56200.0
2007-08-17 11:50:00,27.86,27.9,27.75,27.75,65400.0,15.6236,15.646,15.5619,15.5619,65400.0
2007-08-17 12:00:00,27.74,27.77,27.64,27.68,80200.0,15.5563,15.5731,15.5002,15.5226,80200.0
2007-08-17 12:10:00,27.68,27.75,27.68,27.75,43400.0,15.5226,15.5619,15.5226,15.5619,43400.0
2007-08-17 12:20:00,27.75,27.85,27.75,27.81,45600.0,15.5619,15.618,15.5619,15.5956,45600.0
2007-08-17 12:30:00,27.81,27.87,27.77,27.77,78600.0,15.5956,15.6292,15.5731,15.5731,78600.0
2007-08-17 12:40:00,27.77,27.81,27.75,27.78,82600.0,15.5731,15.5956,15.5619,15.5787,82600.0
2007-08-17 12:50:00,27.78,27.8,27.75,27.77,46400.0,15.5787,15.5899,15.5619,15.5731,46400.0
2007-08-17 13:00:00,27.79,27.85,27.76,27.85,107600.0,15.5843,15.618,15.5675,15.618,107600.0
2007-08-17 13:10:00,27.85,27.9,27.84,27.88,86600.0,15.618,15.646,15.6124,15.6348,86600.0
2007-08-17 13:20:00,27.88,27.9,27.85,27.86,71400.0,15.6348,15.646,15.618,15.6236,71400.0
2007-08-17 13:30:00,27.86,27.9,27.83,27.88,69600.0,15.6236,15.646,15.6068,15.6348,69600.0
2007-08-17 13:40:00,27.89,27.9,27.85,27.89,55600.0,15.6404,15.646,15.618,15.6404,55600.0
2007-08-17 13:50:00,27.89,27.89,27.78,27.79,84800.0,15.6404,15.6404,15.5787,15.5843,84800.0
2007-08-17 14:00:00,27.8,27.81,27.75,27.78,78200.0,15.5899,15.5956,15.5619,15.5787,78200.0
2007-08-17 14:10:00,27.78,27.8,27.75,27.8,60000.0,15.5787,15.5899,15.5619,15.5899,60000.0
2007-08-17 14:20:00,27.8,27.84,27.77,27.78,67800.0,15.5899,15.6124,15.5731,15.5787,67800.0
2007-08-17 14:30:00,27.79,27.79,27.7,27.7,77800.0,15.5843,15.5843,15.5339,15.5339,77800.0
2007-08-17 14:40:00,27.7,27.77,27.7,27.74,63600.0,15.5339,15.5731,15.5339,15.5563,63600.0
2007-08-17 14:50:00,27.74,27.75,27.65,27.67,126000.0,15.5563,15.5619,15.5058,15.517,126000.0
2007-08-17 15:00:00,27.67,27.77,27.65,27.77,129400.0,15.517,15.5731,15.5058,15.5731,129400.0
2007-08-17 15:10:00,27.77,27.85,27.72,27.85,114000.0,15.5731,15.618,15.5451,15.618,114000.0
2007-08-17 15:20:00,27.85,27.85,27.75,27.75,133400.0,15.618,15.618,15.5619,15.5619,133400.0
2007-08-17 15:30:00,27.75,27.91,27.75,27.91,102000.0,15.5619,15.6516,15.5619,15.6516,102000.0
2007-08-17 15:40:00,27.9,27.93,27.85,27.9,204600.0,15.646,15.6628,15.618,15.646,204600.0
2007-08-17 15:50:00,27.9,27.9,27.85,27.87,200200.0,15.646,15.646,15.618,15.6292,200200.0
2007-08-20 09:30:00,27.96,28.08,27.89,27.98,93600.0,15.6797,15.747,15.6404,15.6909,93600.0
2007-08-20 09:40:00,27.99,28.1,27.93,28.0,103600.0,15.6965,15.7582,15.6628,15.7021,103600.0
2007-08-20 09:50:00,28.0,28.12,27.98,28.0,576400.0,15.7021,15.7694,15.6909,15.7021,576400.0
2007-08-20 10:00:00,28.01,28.05,27.92,27.93,87600.0,15.7077,15.7301,15.6572,15.6628,87600.0
2007-08-20 10:10:00,27.93,28.0,27.9,27.98,123800.0,15.6628,15.7021,15.646,15.6909,123800.0
2007-08-20 10:20:00,27.94,28.01,27.93,27.98,123000.0,15.6685,15.7077,15.6628,15.6909,123000.0
2007-08-20 10:30:00,27.97,27.97,27.86,27.89,91200.0,15.6853,15.6853,15.6236,15.6404,91200.0
2007-08-20 10:40:00,27.89,27.98,27.89,27.93,45000.0,15.6404,15.6909,15.6404,15.6628,45000.0
2007-08-20 10:50:00,27.93,27.96,27.9,27.93,49800.0,15.6628,15.6797,15.646,15.6628,49800.0
2007-08-20 11:00:00,27.93,27.93,27.81,27.86,68800.0,15.6628,15.6628,15.5956,15.6236,68800.0
2007-08-20 11:10:00,27.86,27.91,27.86,27.88,21600.0,15.6236,15.6516,15.6236,15.6348,21600.0
2007-08-20 11:20:00,27.88,27.9,27.82,27.87,87400.0,15.6348,15.646,15.6012,15.6292,87400.0
2007-08-20 11:30:00,27.87,27.94,27.86,27.88,33200.0,15.6292,15.6685,15.6236,15.6348,33200.0
2007-08-20 11:40:00,27.89,27.95,27.86,27.92,47400.0,15.6404,15.6741,15.6236,15.6572,47400.0
2007-08-20 11:50:00,27.92,27.92,27.85,27.89,114200.0,15.6572,15.6572,15.618,15.6404,114200.0
2007-08-20 12:00:00,27.87,27.91,27.87,27.91,30800.0,15.6292,15.6516,15.6292,15.6516,30800.0
2007-08-20 12:10:00,27.89,27.9,27.8,27.84,63000.0,15.6404,15.646,15.5899,15.6124,63000.0
2007-08-20 12:20:00,27.84,27.92,27.84,27.86,60200.0,15.6124,15.6572,15.6124,15.6236,60200.0
2007-08-20 12:30:00,27.86,27.86,27.84,27.85,79200.0,15.6236,15.6236,15.6124,15.618,79200.0
2007-08-20 12:40:00,27.84,27.86,27.82,27.83,50800.0,15.6124,15.6236,15.6012,15.6068,50800.0
2007-08-20 12:50:00,27.82,27.85,27.8,27.84,48600.0,15.6012,15.618,15.5899,15.6124,48600.0
2007-08-20 13:00:00,27.84,27.86,27.81,27.86,35400.0,15.6124,15.6236,15.5956,15.6236,35400.0
2007-08-20 13:10:00,27.86,27.86,27.82,27.85,21200.0,15.6236,15.6236,15.6012,15.618,21200.0
2007-08-20 13:20:00,27.84,27.84,27.79,27.82,21600.0,15.6124,15.6124,15.5843,15.6012,21600.0
2007-08-20 13:30:00,27.81,27.82,27.78,27.81,27600.0,15.5956,15.6012,15.5787,15.5956,27600.0
2007-08-20 13:40:00,27.81,27.85,27.79,27.85,36400.0,15.5956,15.618,15.5843,15.618,36400.0
2007-08-20 13:50:00,27.85,27.85,27.79,27.79,29400.0,15.618,15.618,15.5843,15.5843,29400.0
2007-08-20 14:00:00,27.79,27.8,27.75,27.78,46600.0,15.5843,15.5899,15.5619,15.5787,46600.0
2007-08-20 14:10:00,27.77,27.78,27.74,27.77,43400.0,15.5731,15.5787,15.5563,15.5731,43400.0
2007-08-20 14:20:00,27.77,27.81,27.75,27.8,52600.0,15.5731,15.5956,15.5619,15.5899,52600.0
2007-08-20 14:30:00,27.8,27.8,27.76,27.77,71600.0,15.5899,15.5899,15.5675,15.5731,71600.0
2007-08-20 14:40:00,27.78,27.81,27.75,27.77,29200.0,15.5787,15.5956,15.5619,15.5731,29200.0
2007-08-20 14:50:00,27.76,27.83,27.76,27.8,72800.0,15.5675,15.6068,15.5675,15.5899,72800.0
2007-08-20 15:00:00,27.8,27.82,27.78,27.8,88400.0,15.5899,15.6012,15.5787,15.5899,88400.0
2007-08-20 15:10:00,27.8,27.83,27.79,27.8,125000.0,15.5899,15.6068,15.5843,15.5899,125000.0
2007-08-20 15:20:00,27.8,27.85,27.78,27.83,126600.0,15.5899,15.618,15.5787,15.6068,126600.0
2007-08-20 15:30:00,27.83,27.84,27.78,27.79,78400.0,15.6068,15.6124,15.5787,15.5843,78400.0
2007-08-20 15:40:00,27.78,27.84,27.78,27.84,66000.0,15.5787,15.6124,15.5787,15.6124,66000.0
2007-08-20 15:50:00,27.84,27.84,27.75,27.77,104800.0,15.6124,15.6124,15.5619,15.5731,104800.0
2007-08-21 09:30:00,27.59,27.8,27.59,27.75,127400.0,15.4722,15.5899,15.4722,15.5619,127400.0
2007-08-21 09:40:00,27.74,27.81,27.72,27.75,77200.0,15.5563,15.5956,15.5451,15.5619,77200.0
2007-08-21 09:50:00,27.77,27.86,27.77,27.81,108400.0,15.5731,15.6236,15.5731,15.5956,108400.0
2007-08-21 10:00:00,27.82,27.96,27.81,27.95,201400.0,15.6012,15.6797,15.5956,15.6741,201400.0
2007-08-21 10:10:00,27.95,27.96,27.91,27.93,142800.0,15.6741,15.6797,15.6516,15.6628,142800.0
2007-08-21 10:20:00,27.93,27.96,27.91,27.96,90400.0,15.6628,15.6797,15.6516,15.6797,90400.0
2007-08-21 10:30:00,27.96,28.01,27.96,28.0,77200.0,15.6797,15.7077,15.6797,15.7021,77200.0
2007-08-21 10:40:00,28.0,28.04,27.98,28.02,71600.0,15.7021,15.7245,15.6909,15.7133,71600.0
2007-08-21 10:50:00,28.02,28.02,27.99,28.0,60400.0,15.7133,15.7133,15.6965,15.7021,60400.0
2007-08-21 11:00:00,28.0,28.01,27.95,27.96,113200.0,15.7021,15.7077,15.6741,15.6797,113200.0
2007-08-21 11:10:00,27.95,28.0,27.95,28.0,70200.0,15.6741,15.7021,15.6741,15.7021,70200.0
2007-08-21 11:20:00,28.0,28.02,27.98,28.01,136400.0,15.7021,15.7133,15.6909,15.7077,136400.0
2007-08-21 11:30:00,28.01,28.03,27.99,27.99,119600.0,15.7077,15.7189,15.6965,15.6965,119600.0
2007-08-21 11:40:00,28.0,28.05,27.99,28.03,68400.0,15.7021,15.7301,15.6965,15.7189,68400.0
2007-08-21 11:50:00,28.03,28.06,28.03,28.06,42000.0,15.7189,15.7357,15.7189,15.7357,42000.0
2007-08-21 12:00:00,28.06,28.06,28.01,28.03,56000.0,15.7357,15.7357,15.7077,15.7189,56000.0
2007-08-21 12:10:00,28.03,28.08,28.02,28.08,52400.0,15.7189,15.747,15.7133,15.747,52400.0
2007-08-21 12:20:00,28.07,28.1,28.07,28.08,65600.0,15.7414,15.7582,15.7414,15.747,65600.0
2007-08-21 12:30:00,28.08,28.08,27.98,27.99,96600.0,15.747,15.747,15.6909,15.6965,96600.0
2007-08-21 12:40:00,27.99,28.01,27.96,27.98,57800.0,15.6965,15.7077,15.6797,15.6909,57800.0
2007-08-21 12:50:00,27.98,28.03,27.96,28.03,45800.0,15.6909,15.7189,15.6797,15.7189,45800.0
2007-08-21 13:00:00,28.04,28.05,28.0,28.03,42400.0,15.7245,15.7301,15.7021,15.7189,42400.0
2007-08-21 13:10:00,28.04,28.07,28.02,28.07,44000.0,15.7245,15.7414,15.7133,15.7414,44000.0
2007-08-21 13:20:00,28.06,28.08,28.03,28.04,64200.0,15.7357,15.747,15.7189,15.7245,64200.0
2007-08-21 13:30:00,28.04,28.08,28.03,28.05,42600.0,15.7245,15.747,15.7189,15.7301,42600.0
2007-08-21 13:40:00,28.06,28.07,28.04,28.04,31800.0,15.7357,15.7414,15.7245,15.7245,31800.0
2007-08-21 13:50:00,28.05,28.06,28.0,28.0,48400.0,15.7301,15.7357,15.7021,15.7021,48400.0
2007-08-21 14:00:00,28.01,28.03,28.0,28.01,42400.0,15.7077,15.7189,15.7021,15.7077,42400.0
2007-08-21 14:10:00,28.02,28.04,27.97,27.97,70200.0,15.7133,15.7245,15.6853,15.6853,70200.0
2007-08-21 14:20:00,27.97,27.99,27.95,27.97,83800.0,15.6853,15.6965,15.6741,15.6853,83800.0
2007-08-21 14:30:00,27.96,28.02,27.96,27.99,163800.0,15.6797,15.7133,15.6797,15.6965,163800.0
2007-08-21 14:40:00,27.99,27.99,27.93,27.95,64200.0,15.6965,15.6965,15.6628,15.6741,64200.0
2007-08-21 14:50:00,27.95,27.95,27.89,27.95,80200.0,15.6741,15.6741,15.6404,15.6741,80200.0
2007-08-21 15:00:00,27.95,27.98,27.95,27.96,98000.0,15.6741,15.6909,15.6741,15.6797,98000.0
2007-08-21 15:10:00,27.96,27.96,27.91,27.92,89600.0,15.6797,15.6797,15.6516,15.6572,89600.0
2007-08-21 15:20:00,27.92,27.93,27.9,27.9,73400.0,15.6572,15.6628,15.646,15.646,73400.0
2007-08-21 15:30:00,27.9,27.96,27.9,27.96,147800.0,15.646,15.6797,15.646,15.6797,147800.0
2007-08-21 15:40:00,27.95,27.96,27.93,27.94,130200.0,15.6741,15.6797,15.6628,15.6685,130200.0
2007-08-21 15:50:00,27.93,27.94,27.89,27.9,188800.0,15.6628,15.6685,15.6404,15.646,188800.0
2007-08-22 09:30:00,28.05,28.23,28.05,28.17,136400.0,15.7301,15.8311,15.7301,15.7974,136400.0
2007-08-22 09:40:00,28.18,28.2,28.0,28.01,117600.0,15.803,15.8143,15.7021,15.7077,117600.0
2007-08-22 09:50:00,28.02,28.08,27.99,28.03,72000.0,15.7133,15.747,15.6965,15.7189,72000.0
2007-08-22 10:00:00,28.03,28.14,28.02,28.13,120000.0,15.7189,15.7806,15.7133,15.775,120000.0
2007-08-22 10:10:00,28.12,28.16,28.11,28.15,66200.0,15.7694,15.7918,15.7638,15.7862,66200.0
2007-08-22 10:20:00,28.15,28.2,28.13,28.19,55000.0,15.7862,15.8143,15.775,15.8087,55000.0
2007-08-22 10:30:00,28.19,28.19,28.16,28.18,130000.0,15.8087,15.8087,15.7918,15.803,130000.0
2007-08-22 10:40:00,28.18,28.2,28.17,28.2,756000.0,15.803,15.8143,15.7974,15.8143,756000.0
2007-08-22 10:50:00,28.19,28.24,28.17,28.23,193400.0,15.8087,15.8367,15.7974,15.8311,193400.0
2007-08-22 11:00:00,28.21,28.24,28.15,28.23,141600.0,15.8199,15.8367,15.7862,15.8311,141600.0
2007-08-22 11:10:00,28.22,28.24,28.18,28.18,67800.0,15.8255,15.8367,15.803,15.803,67800.0
2007-08-22 11:20:00,28.2,28.22,28.16,28.18,57600.0,15.8143,15.8255,15.7918,15.803,57600.0
2007-08-22 11:30:00,28.18,28.22,28.17,28.2,53600.0,15.803,15.8255,15.7974,15.8143,53600.0
2007-08-22 11:40:00,28.21,28.24,28.2,28.24,40000.0,15.8199,15.8367,15.8143,15.8367,40000.0
2007-08-22 11:50:00,28.24,28.24,28.21,28.22,39600.0,15.8367,15.8367,15.8199,15.8255,39600.0
2007-08-22 12:00:00,28.23,28.24,28.18,28.24,66200.0,15.8311,15.8367,15.803,15.8367,66200.0
2007-08-22 12:10:00,28.23,28.24,28.19,28.2,44200.0,15.8311,15.8367,15.8087,15.8143,44200.0
2007-08-22 12:20:00,28.21,28.24,28.18,28.23,123200.0,15.8199,15.8367,15.803,15.8311,123200.0
2007-08-22 12:30:00,28.22,28.23,28.2,28.22,153400.0,15.8255,15.8311,15.8143,15.8255,153400.0
2007-08-22 12:40:00,28.21,28.22,28.19,28.2,96800.0,15.8199,15.8255,15.8087,15.8143,96800.0
2007-08-22 12:50:00,28.2,28.21,28.18,28.19,69400.0,15.8143,15.8199,15.803,15.8087,69400.0
2007-08-22 13:00:00,28.19,28.21,28.18,28.19,83400.0,15.8087,15.8199,15.803,15.8087,83400.0
2007-08-22 13:10:00,28.19,28.2,28.15,28.18,48400.0,15.8087,15.8143,15.7862,15.803,48400.0
2007-08-22 13:20:00,28.18,28.24,28.18,28.21,54200.0,15.803,15.8367,15.803,15.8199,54200.0
2007-08-22 13:30:00,28.22,28.25,28.21,28.24,25200.0,15.8255,15.8423,15.8199,15.8367,25200.0
2007-08-22 13:40:00,28.25,28.28,28.24,28.27,48200.0,15.8423,15.8591,15.8367,15.8535,48200.0
2007-08-22 13:50:00,28.26,28.3,28.25,28.29,33400.0,15.8479,15.8703,15.8423,15.8647,33400.0
2007-08-22 14:00:00,28.29,28.31,28.28,28.31,70400.0,15.8647,15.8759,15.8591,15.8759,70400.0
2007-08-22 14:10:00,28.31,28.32,28.22,28.22,371400.0,15.8759,15.8816,15.8255,15.8255,371400.0
2007-08-22 14:20:00,28.23,28.24,28.2,28.2,74600.0,15.8311,15.8367,15.8143,15.8143,74600.0
2007-08-22 14:30:00,28.2,28.23,28.18,28.19,80200.0,15.8143,15.8311,15.803,15.8087,80200.0
2007-08-22 14:40:00,28.2,28.21,28.16,28.19,91200.0,15.8143,15.8199,15.7918,15.8087,91200.0
2007-08-22 14:50:00,28.18,28.23,28.18,28.2,60600.0,15.803,15.8311,15.803,15.8143,60600.0
2007-08-22 15:00:00,28.21,28.22,28.18,28.2,39200.0,15.8199,15.8255,15.803,15.8143,39200.0
2007-08-22 15:10:00,28.21,28.25,28.19,28.25,137600.0,15.8199,15.8423,15.8087,15.8423,137600.0
2007-08-22 15:20:00,28.25,28.29,28.23,28.25,104600.0,15.8423,15.8647,15.8311,15.8423,104600.0
2007-08-22 15:30:00,28.25,28.38,28.24,28.36,137800.0,15.8423,15.9152,15.8367,15.904,137800.0
2007-08-22 15:40:00,28.36,28.45,28.35,28.36,199600.0,15.904,15.9545,15.8984,15.904,199600.0
2007-08-22 15:50:00,28.36,28.36,28.3,28.36,275800.0,15.904,15.904,15.8703,15.904,275800.0
2007-08-23 09:30:00,28.62,28.64,28.47,28.52,190200.0,16.0498,16.061,15.9657,15.9937,190200.0
2007-08-23 09:40:00,28.52,28.53,28.45,28.49,70600.0,15.9937,15.9993,15.9545,15.9769,70600.0
2007-08-23 09:50:00,28.5,28.5,28.41,28.43,121000.0,15.9825,15.9825,15.932,15.9432,121000.0
2007-08-23 10:00:00,28.42,28.46,28.4,28.43,114200.0,15.9376,15.9601,15.9264,15.9432,114200.0
2007-08-23 10:10:00,28.43,28.45,28.4,28.42,29600.0,15.9432,15.9545,15.9264,15.9376,29600.0
2007-08-23 10:20:00,28.41,28.44,28.39,28.43,52800.0,15.932,15.9488,15.9208,15.9432,52800.0
2007-08-23 10:30:00,28.42,28.44,28.41,28.44,31000.0,15.9376,15.9488,15.932,15.9488,31000.0
2007-08-23 10:40:00,28.43,28.45,28.39,28.4,27800.0,15.9432,15.9545,15.9208,15.9264,27800.0
2007-08-23 10:50:00,28.41,28.41,28.35,28.38,32400.0,15.932,15.932,15.8984,15.9152,32400.0
2007-08-23 11:00:00,28.38,28.38,28.3,28.32,42000.0,15.9152,15.9152,15.8703,15.8816,42000.0
2007-08-23 11:10:00,28.33,28.33,28.29,28.32,51600.0,15.8872,15.8872,15.8647,15.8816,51600.0
2007-08-23 11:20:00,28.3,28.34,28.29,28.3,98400.0,15.8703,15.8928,15.8647,15.8703,98400.0
2007-08-23 11:30:00,28.3,28.32,28.3,28.31,77000.0,15.8703,15.8816,15.8703,15.8759,77000.0
2007-08-23 11:40:00,28.3,28.32,28.3,28.31,28600.0,15.8703,15.8816,15.8703,15.8759,28600.0
2007-08-23 11:50:00,28.3,28.32,28.29,28.3,249200.0,15.8703,15.8816,15.8647,15.8703,249200.0
2007-08-23 12:00:00,28.3,28.3,28.27,28.3,149400.0,15.8703,15.8703,15.8535,15.8703,149400.0
2007-08-23 12:10:00,28.3,28.34,28.29,28.34,64400.0,15.8703,15.8928,15.8647,15.8928,64400.0
2007-08-23 12:20:00,28.34,28.35,28.31,28.34,50000.0,15.8928,15.8984,15.8759,15.8928,50000.0
2007-08-23 12:30:00,28.34,28.38,28.34,28.36,63400.0,15.8928,15.9152,15.8928,15.904,63400.0
2007-08-23 12:40:00,28.36,28.4,28.35,28.38,69600.0,15.904,15.9264,15.8984,15.9152,69600.0
2007-08-23 12:50:00,28.38,28.4,28.33,28.36,88000.0,15.9152,15.9264,15.8872,15.904,88000.0
2007-08-23 13:00:00,28.36,28.38,28.33,28.36,42400.0,15.904,15.9152,15.8872,15.904,42400.0
2007-08-23 13:10:00,28.36,28.41,28.35,28.36,53600.0,15.904,15.932,15.8984,15.904,53600.0
2007-08-23 13:20:00,28.36,28.36,28.35,28.35,26800.0,15.904,15.904,15.8984,15.8984,26800.0
2007-08-23 13:30:00,28.35,28.41,28.35,28.41,50800.0,15.8984,15.932,15.8984,15.932,50800.0
2007-08-23 13:40:00,28.41,28.47,28.4,28.41,114400.0,15.932,15.9657,15.9264,15.932,114400.0
2007-08-23 13:50:00,28.42,28.43,28.4,28.43,46400.0,15.9376,15.9432,15.9264,15.9432,46400.0
2007-08-23 14:00:00,28.43,28.43,28.4,28.43,69800.0,15.9432,15.9432,15.9264,15.9432,69800.0
2007-08-23 14:10:00,28.43,28.43,28.4,28.41,35800.0,15.9432,15.9432,15.9264,15.932,35800.0
2007-08-23 14:20:00,28.41,28.42,28.4,28.4,53200.0,15.932,15.9376,15.9264,15.9264,53200.0
2007-08-23 14:30:00,28.4,28.4,28.34,28.34,74200.0,15.9264,15.9264,15.8928,15.8928,74200.0
2007-08-23 14:40:00,28.34,28.35,28.3,28.32,61600.0,15.8928,15.8984,15.8703,15.8816,61600.0
2007-08-23 14:50:00,28.31,28.35,28.31,28.34,45600.0,15.8759,15.8984,15.8759,15.8928,45600.0
2007-08-23 15:00:00,28.33,28.35,28.3,28.3,83200.0,15.8872,15.8984,15.8703,15.8703,83200.0
2007-08-23 15:10:00,28.3,28.36,28.3,28.36,68000.0,15.8703,15.904,15.8703,15.904,68000.0
2007-08-23 15:20:00,28.36,28.43,28.36,28.39,74600.0,15.904,15.9432,15.904,15.9208,74600.0
2007-08-23 15:30:00,28.39,28.4,28.33,28.36,81400.0,15.9208,15.9264,15.8872,15.904,81400.0
2007-08-23 15:40:00,28.36,28.45,28.36,28.42,77200.0,15.904,15.9545,15.904,15.9376,77200.0
2007-08-23 15:50:00,28.42,28.42,28.4,28.42,77800.0,15.9376,15.9376,15.9264,15.9376,77800.0
2007-08-24 09:30:00,28.29,28.6,28.23,28.59,241600.0,15.8647,16.0386,15.8311,16.033,241600.0
2007-08-24 09:40:00,28.6,28.63,28.49,28.52,138800.0,16.0386,16.0554,15.9769,15.9937,138800.0
2007-08-24 09:50:00,28.52,28.55,28.45,28.48,196600.0,15.9937,16.0105,15.9545,15.9713,196600.0
2007-08-24 10:00:00,28.48,28.6,28.48,28.55,105200.0,15.9713,16.0386,15.9713,16.0105,105200.0
2007-08-24 10:10:00,28.55,28.55,28.5,28.5,37000.0,16.0105,16.0105,15.9825,15.9825,37000.0
2007-08-24 10:20:00,28.5,28.5,28.45,28.45,39400.0,15.9825,15.9825,15.9545,15.9545,39400.0
2007-08-24 10:30:00,28.46,28.48,28.43,28.48,50000.0,15.9601,15.9713,15.9432,15.9713,50000.0
2007-08-24 10:40:00,28.48,28.58,28.47,28.57,115000.0,15.9713,16.0274,15.9657,16.0218,115000.0
2007-08-24 10:50:00,28.56,28.57,28.54,28.57,40200.0,16.0161,16.0218,16.0049,16.0218,40200.0
2007-08-24 11:00:00,28.56,28.58,28.55,28.57,66600.0,16.0161,16.0274,16.0105,16.0218,66600.0
2007-08-24 11:10:00,28.58,28.58,28.56,28.56,37200.0,16.0274,16.0274,16.0161,16.0161,37200.0
2007-08-24 11:20:00,28.56,28.61,28.56,28.6,102600.0,16.0161,16.0442,16.0161,16.0386,102600.0
2007-08-24 11:30:00,28.61,28.7,28.6,28.68,132200.0,16.0442,16.0947,16.0386,16.0834,132200.0
2007-08-24 11:40:00,28.68,28.75,28.68,28.73,156200.0,16.0834,16.1227,16.0834,16.1115,156200.0
2007-08-24 11:50:00,28.73,28.75,28.7,28.75,124400.0,16.1115,16.1227,16.0947,16.1227,124400.0
2007-08-24 12:00:00,28.74,28.8,28.71,28.8,146800.0,16.1171,16.1507,16.1003,16.1507,146800.0
2007-08-24 12:10:00,28.78,28.82,28.74,28.82,104000.0,16.1395,16.1619,16.1171,16.1619,104000.0
2007-08-24 12:20:00,28.82,28.88,28.79,28.79,126400.0,16.1619,16.1956,16.1451,16.1451,126400.0
2007-08-24 12:30:00,28.79,28.79,28.74,28.77,51200.0,16.1451,16.1451,16.1171,16.1339,51200.0
2007-08-24 12:40:00,28.77,28.77,28.7,28.73,50600.0,16.1339,16.1339,16.0947,16.1115,50600.0
2007-08-24 12:50:00,28.73,28.74,28.65,28.66,49200.0,16.1115,16.1171,16.0666,16.0722,49200.0
2007-08-24 13:00:00,28.67,28.68,28.65,28.67,22600.0,16.0778,16.0834,16.0666,16.0778,22600.0
2007-08-24 13:10:00,28.66,28.68,28.65,28.67,30800.0,16.0722,16.0834,16.0666,16.0778,30800.0
2007-08-24 13:20:00,28.66,28.67,28.64,28.64,33000.0,16.0722,16.0778,16.061,16.061,33000.0
2007-08-24 13:30:00,28.63,28.64,28.59,28.64,48600.0,16.0554,16.061,16.033,16.061,48600.0
2007-08-24 13:40:00,28.64,28.66,28.61,28.61,51800.0,16.061,16.0722,16.0442,16.0442,51800.0
2007-08-24 13:50:00,28.62,28.62,28.6,28.62,12800.0,16.0498,16.0498,16.0386,16.0498,12800.0
2007-08-24 14:00:00,28.63,28.64,28.59,28.59,71800.0,16.0554,16.061,16.033,16.033,71800.0
2007-08-24 14:10:00,28.59,28.61,28.51,28.52,105200.0,16.033,16.0442,15.9881,15.9937,105200.0
2007-08-24 14:20:00,28.53,28.58,28.53,28.56,56200.0,15.9993,16.0274,15.9993,16.0161,56200.0
2007-08-24 14:30:00,28.56,28.56,28.53,28.53,27600.0,16.0161,16.0161,15.9993,15.9993,27600.0
2007-08-24 14:40:00,28.53,28.54,28.52,28.54,43400.0,15.9993,16.0049,15.9937,16.0049,43400.0
2007-08-24 14:50:00,28.54,28.59,28.53,28.58,75400.0,16.0049,16.033,15.9993,16.0274,75400.0
2007-08-24 15:00:00,28.58,28.6,28.55,28.55,51200.0,16.0274,16.0386,16.0105,16.0105,51200.0
2007-08-24 15:10:00,28.55,28.55,28.52,28.53,60800.0,16.0105,16.0105,15.9937,15.9993,60800.0
2007-08-24 15:20:00,28.52,28.57,28.5,28.56,109000.0,15.9937,16.0218,15.9825,16.0161,109000.0
2007-08-24 15:30:00,28.56,28.68,28.56,28.68,119000.0,16.0161,16.0834,16.0161,16.0834,119000.0
2007-08-24 15:40:00,28.68,28.68,28.64,28.65,92200.0,16.0834,16.0834,16.061,16.0666,92200.0
2007-08-24 15:50:00,28.65,28.67,28.61,28.62,92200.0,16.0666,16.0778,16.0442,16.0498,92200.0
2007-08-27 09:30:00,28.91,28.97,28.82,28.88,202000.0,16.2124,16.2461,16.1619,16.1956,202000.0
2007-08-27 09:40:00,28.88,28.9,28.82,28.83,104600.0,16.1956,16.2068,16.1619,16.1676,104600.0
2007-08-27 09:50:00,28.82,28.82,28.77,28.79,87400.0,16.1619,16.1619,16.1339,16.1451,87400.0
2007-08-27 10:00:00,28.79,28.84,28.75,28.82,132800.0,16.1451,16.1732,16.1227,16.1619,132800.0
2007-08-27 10:10:00,28.82,28.84,28.79,28.8,40600.0,16.1619,16.1732,16.1451,16.1507,40600.0
2007-08-27 10:20:00,28.8,28.8,28.75,28.76,47400.0,16.1507,16.1507,16.1227,16.1283,47400.0
2007-08-27 10:30:00,28.76,28.76,28.65,28.68,104800.0,16.1283,16.1283,16.0666,16.0834,104800.0
2007-08-27 10:40:00,28.68,28.73,28.68,28.71,80600.0,16.0834,16.1115,16.0834,16.1003,80600.0
2007-08-27 10:50:00,28.71,28.73,28.67,28.68,68800.0,16.1003,16.1115,16.0778,16.0834,68800.0
2007-08-27 11:00:00,28.67,28.68,28.58,28.59,85200.0,16.0778,16.0834,16.0274,16.033,85200.0
2007-08-27 11:10:00,28.6,28.66,28.59,28.64,75400.0,16.0386,16.0722,16.033,16.061,75400.0
2007-08-27 11:20:00,28.64,28.68,28.61,28.68,77200.0,16.061,16.0834,16.0442,16.0834,77200.0
2007-08-27 11:30:00,28.68,28.74,28.67,28.72,153800.0,16.0834,16.1171,16.0778,16.1059,153800.0
2007-08-27 11:40:00,28.72,28.73,28.72,28.72,50000.0,16.1059,16.1115,16.1059,16.1059,50000.0
2007-08-27 11:50:00,28.73,28.73,28.71,28.72,71400.0,16.1115,16.1115,16.1003,16.1059,71400.0
2007-08-27 12:00:00,28.72,28.74,28.72,28.73,125800.0,16.1059,16.1171,16.1059,16.1115,125800.0
2007-08-27 12:10:00,28.73,28.83,28.73,28.82,106600.0,16.1115,16.1676,16.1115,16.1619,106600.0
2007-08-27 12:20:00,28.82,28.83,28.78,28.78,88600.0,16.1619,16.1676,16.1395,16.1395,88600.0
2007-08-27 12:30:00,28.78,28.78,28.76,28.77,29200.0,16.1395,16.1395,16.1283,16.1339,29200.0
2007-08-27 12:40:00,28.77,28.77,28.72,28.73,51800.0,16.1339,16.1339,16.1059,16.1115,51800.0
2007-08-27 12:50:00,28.73,28.75,28.72,28.75,28000.0,16.1115,16.1227,16.1059,16.1227,28000.0
2007-08-27 13:00:00,28.75,28.8,28.74,28.8,46800.0,16.1227,16.1507,16.1171,16.1507,46800.0
2007-08-27 13:10:00,28.8,28.8,28.74,28.74,31800.0,16.1507,16.1507,16.1171,16.1171,31800.0
2007-08-27 13:20:00,28.75,28.79,28.73,28.79,29400.0,16.1227,16.1451,16.1115,16.1451,29400.0
2007-08-27 13:30:00,28.79,28.8,28.7,28.71,63200.0,16.1451,16.1507,16.0947,16.1003,63200.0
2007-08-27 13:40:00,28.71,28.74,28.71,28.74,39400.0,16.1003,16.1171,16.1003,16.1171,39400.0
2007-08-27 13:50:00,28.73,28.75,28.69,28.73,58800.0,16.1115,16.1227,16.089,16.1115,58800.0
2007-08-27 14:00:00,28.73,28.78,28.72,28.75,70800.0,16.1115,16.1395,16.1059,16.1227,70800.0
2007-08-27 14:10:00,28.75,28.8,28.75,28.75,72400.0,16.1227,16.1507,16.1227,16.1227,72400.0
2007-08-27 14:20:00,28.75,28.78,28.75,28.75,32400.0,16.1227,16.1395,16.1227,16.1227,32400.0
2007-08-27 14:30:00,28.75,28.8,28.75,28.78,68200.0,16.1227,16.1507,16.1227,16.1395,68200.0
2007-08-27 14:40:00,28.78,28.79,28.74,28.77,36800.0,16.1395,16.1451,16.1171,16.1339,36800.0
2007-08-27 14:50:00,28.77,28.79,28.75,28.77,68400.0,16.1339,16.1451,16.1227,16.1339,68400.0
2007-08-27 15:00:00,28.78,28.79,28.75,28.78,81000.0,16.1395,16.1451,16.1227,16.1395,81000.0
2007-08-27 15:10:00,28.77,28.8,28.73,28.75,166600.0,16.1339,16.1507,16.1115,16.1227,166600.0
2007-08-27 15:20:00,28.75,28.78,28.74,28.77,73600.0,16.1227,16.1395,16.1171,16.1339,73600.0
2007-08-27 15:30:00,28.76,28.8,28.75,28.76,49800.0,16.1283,16.1507,16.1227,16.1283,49800.0
2007-08-27 15:40:00,28.77,28.8,28.77,28.78,55000.0,16.1339,16.1507,16.1339,16.1395,55000.0
2007-08-27 15:50:00,28.78,28.78,28.67,28.69,142800.0,16.1395,16.1395,16.0778,16.089,142800.0
2007-08-28 09:30:00,28.61,28.65,28.57,28.59,43600.0,16.0442,16.0666,16.0218,16.033,43600.0
2007-08-28 09:40:00,28.58,28.61,28.5,28.61,74000.0,16.0274,16.0442,15.9825,16.0442,74000.0
2007-08-28 09:50:00,28.61,28.66,28.59,28.66,79400.0,16.0442,16.0722,16.033,16.0722,79400.0
2007-08-28 10:00:00,28.64,28.68,28.52,28.52,51400.0,16.061,16.0834,15.9937,15.9937,51400.0
2007-08-28 10:10:00,28.53,28.6,28.52,28.56,137400.0,15.9993,16.0386,15.9937,16.0161,137400.0
2007-08-28 10:20:00,28.57,28.59,28.53,28.54,27400.0,16.0218,16.033,15.9993,16.0049,27400.0
2007-08-28 10:30:00,28.55,28.56,28.53,28.55,38800.0,16.0105,16.0161,15.9993,16.0105,38800.0
2007-08-28 10:40:00,28.55,28.58,28.5,28.52,38600.0,16.0105,16.0274,15.9825,15.9937,38600.0
2007-08-28 10:50:00,28.51,28.52,28.5,28.51,34400.0,15.9881,15.9937,15.9825,15.9881,34400.0
2007-08-28 11:00:00,28.51,28.53,28.5,28.5,35600.0,15.9881,15.9993,15.9825,15.9825,35600.0
2007-08-28 11:10:00,28.5,28.5,28.48,28.49,24200.0,15.9825,15.9825,15.9713,15.9769,24200.0
2007-08-28 11:20:00,28.48,28.49,28.46,28.47,76800.0,15.9713,15.9769,15.9601,15.9657,76800.0
2007-08-28 11:30:00,28.47,28.48,28.45,28.47,54600.0,15.9657,15.9713,15.9545,15.9657,54600.0
2007-08-28 11:40:00,28.46,28.47,28.39,28.42,63000.0,15.9601,15.9657,15.9208,15.9376,63000.0
2007-08-28 11:50:00,28.41,28.43,28.4,28.42,42200.0,15.932,15.9432,15.9264,15.9376,42200.0
2007-08-28 12:00:00,28.42,28.43,28.39,28.4,44200.0,15.9376,15.9432,15.9208,15.9264,44200.0
2007-08-28 12:10:00,28.4,28.46,28.4,28.44,35000.0,15.9264,15.9601,15.9264,15.9488,35000.0
2007-08-28 12:20:00,28.45,28.45,28.41,28.43,40400.0,15.9545,15.9545,15.932,15.9432,40400.0
2007-08-28 12:30:00,28.43,28.44,28.41,28.42,50600.0,15.9432,15.9488,15.932,15.9376,50600.0
2007-08-28 12:40:00,28.42,28.42,28.39,28.39,30800.0,15.9376,15.9376,15.9208,15.9208,30800.0
2007-08-28 12:50:00,28.39,28.43,28.38,28.4,91000.0,15.9208,15.9432,15.9152,15.9264,91000.0
2007-08-28 13:00:00,28.39,28.4,28.36,28.36,53000.0,15.9208,15.9264,15.904,15.904,53000.0
2007-08-28 13:10:00,28.37,28.43,28.36,28.42,67800.0,15.9096,15.9432,15.904,15.9376,67800.0
2007-08-28 13:20:00,28.43,28.43,28.38,28.38,41800.0,15.9432,15.9432,15.9152,15.9152,41800.0
2007-08-28 13:30:00,28.39,28.43,28.38,28.41,60000.0,15.9208,15.9432,15.9152,15.932,60000.0
2007-08-28 13:40:00,28.41,28.41,28.38,28.38,45000.0,15.932,15.932,15.9152,15.9152,45000.0
2007-08-28 13:50:00,28.38,28.4,28.38,28.39,43400.0,15.9152,15.9264,15.9152,15.9208,43400.0
2007-08-28 14:00:00,28.4,28.41,28.36,28.39,108400.0,15.9264,15.932,15.904,15.9208,108400.0
2007-08-28 14:10:00,28.38,28.39,28.34,28.34,67800.0,15.9152,15.9208,15.8928,15.8928,67800.0
2007-08-28 14:20:00,28.34,28.38,28.34,28.36,42200.0,15.8928,15.9152,15.8928,15.904,42200.0
2007-08-28 14:30:00,28.36,28.38,28.31,28.32,80200.0,15.904,15.9152,15.8759,15.8816,80200.0
2007-08-28 14:40:00,28.31,28.31,28.28,28.29,58600.0,15.8759,15.8759,15.8591,15.8647,58600.0
2007-08-28 14:50:00,28.29,28.32,28.28,28.31,77800.0,15.8647,15.8816,15.8591,15.8759,77800.0
2007-08-28 15:00:00,28.32,28.32,28.29,28.3,61200.0,15.8816,15.8816,15.8647,15.8703,61200.0
2007-08-28 15:10:00,28.31,28.33,28.29,28.33,67000.0,15.8759,15.8872,15.8647,15.8872,67000.0
2007-08-28 15:20:00,28.33,28.33,28.25,28.25,80400.0,15.8872,15.8872,15.8423,15.8423,80400.0
2007-08-28 15:30:00,28.25,28.25,28.17,28.18,152400.0,15.8423,15.8423,15.7974,15.803,152400.0
2007-08-28 15:40:00,28.18,28.18,28.07,28.08,184200.0,15.803,15.803,15.7414,15.747,184200.0
2007-08-28 15:50:00,28.09,28.12,28.08,28.11,254000.0,15.7526,15.7694,15.747,15.7638,254000.0
2007-08-29 09:30:00,28.2,28.25,28.09,28.2,54000.0,15.8143,15.8423,15.7526,15.8143,54000.0
2007-08-29 09:40:00,28.2,28.2,28.09,28.12,51200.0,15.8143,15.8143,15.7526,15.7694,51200.0
2007-08-29 09:50:00,28.13,28.13,28.06,28.09,52800.0,15.775,15.775,15.7357,15.7526,52800.0
2007-08-29 10:00:00,28.1,28.1,28.03,28.03,53800.0,15.7582,15.7582,15.7189,15.7189,53800.0
2007-08-29 10:10:00,28.03,28.04,27.93,27.95,78600.0,15.7189,15.7245,15.6628,15.6741,78600.0
2007-08-29 10:20:00,27.95,28.05,27.95,28.02,47000.0,15.6741,15.7301,15.6741,15.7133,47000.0
2007-08-29 10:30:00,28.04,28.05,27.99,28.05,32800.0,15.7245,15.7301,15.6965,15.7301,32800.0
2007-08-29 10:40:00,28.05,28.05,28.02,28.02,67000.0,15.7301,15.7301,15.7133,15.7133,67000.0
2007-08-29 10:50:00,28.02,28.05,28.0,28.05,53200.0,15.7133,15.7301,15.7021,15.7301,53200.0
2007-08-29 11:00:00,28.05,28.06,28.03,28.04,79400.0,15.7301,15.7357,15.7189,15.7245,79400.0
2007-08-29 11:10:00,28.05,28.05,27.98,28.0,72400.0,15.7301,15.7301,15.6909,15.7021,72400.0
2007-08-29 11:20:00,28.0,28.05,28.0,28.03,114000.0,15.7021,15.7301,15.7021,15.7189,114000.0
2007-08-29 11:30:00,28.03,28.05,28.02,28.05,115800.0,15.7189,15.7301,15.7133,15.7301,115800.0
2007-08-29 11:40:00,28.04,28.05,28.04,28.05,45800.0,15.7245,15.7301,15.7245,15.7301,45800.0
2007-08-29 11:50:00,28.05,28.05,28.04,28.05,78000.0,15.7301,15.7301,15.7245,15.7301,78000.0
2007-08-29 12:00:00,28.05,28.06,28.02,28.02,38000.0,15.7301,15.7357,15.7133,15.7133,38000.0
2007-08-29 12:10:00,28.01,28.04,28.0,28.02,40200.0,15.7077,15.7245,15.7021,15.7133,40200.0
2007-08-29 12:20:00,28.02,28.02,27.98,27.99,53000.0,15.7133,15.7133,15.6909,15.6965,53000.0
2007-08-29 12:30:00,28.0,28.02,27.99,28.0,61200.0,15.7021,15.7133,15.6965,15.7021,61200.0
2007-08-29 12:40:00,28.01,28.02,28.0,28.01,66200.0,15.7077,15.7133,15.7021,15.7077,66200.0
2007-08-29 12:50:00,28.01,28.02,27.99,28.0,53600.0,15.7077,15.7133,15.6965,15.7021,53600.0
2007-08-29 13:00:00,28.0,28.05,28.0,28.03,128600.0,15.7021,15.7301,15.7021,15.7189,128600.0
2007-08-29 13:10:00,28.03,28.03,27.98,27.98,31800.0,15.7189,15.7189,15.6909,15.6909,31800.0
2007-08-29 13:20:00,27.98,27.99,27.93,27.95,54800.0,15.6909,15.6965,15.6628,15.6741,54800.0
2007-08-29 13:30:00,27.95,27.97,27.9,27.92,61600.0,15.6741,15.6853,15.646,15.6572,61600.0
2007-08-29 13:40:00,27.92,27.93,27.87,27.92,39400.0,15.6572,15.6628,15.6292,15.6572,39400.0
2007-08-29 13:50:00,27.91,27.94,27.86,27.91,100800.0,15.6516,15.6685,15.6236,15.6516,100800.0
2007-08-29 14:00:00,27.91,27.97,27.9,27.96,76600.0,15.6516,15.6853,15.646,15.6797,76600.0
2007-08-29 14:10:00,27.97,28.0,27.96,28.0,46000.0,15.6853,15.7021,15.6797,15.7021,46000.0
2007-08-29 14:20:00,28.0,28.0,27.98,27.98,27000.0,15.7021,15.7021,15.6909,15.6909,27000.0
2007-08-29 14:30:00,27.98,28.05,27.98,28.04,153000.0,15.6909,15.7301,15.6909,15.7245,153000.0
2007-08-29 14:40:00,28.05,28.05,28.01,28.03,52200.0,15.7301,15.7301,15.7077,15.7189,52200.0
2007-08-29 14:50:00,28.03,28.03,27.99,27.99,57200.0,15.7189,15.7189,15.6965,15.6965,57200.0
2007-08-29 15:00:00,27.99,28.03,27.99,28.02,80800.0,15.6965,15.7189,15.6965,15.7133,80800.0
2007-08-29 15:10:00,28.02,28.06,28.0,28.05,69200.0,15.7133,15.7357,15.7021,15.7301,69200.0
2007-08-29 15:20:00,28.05,28.07,28.04,28.06,75000.0,15.7301,15.7414,15.7245,15.7357,75000.0
2007-08-29 15:30:00,28.06,28.13,28.04,28.11,128400.0,15.7357,15.775,15.7245,15.7638,128400.0
2007-08-29 15:40:00,28.13,28.22,28.11,28.21,201000.0,15.775,15.8255,15.7638,15.8199,201000.0
2007-08-29 15:50:00,28.22,28.26,28.2,28.23,207200.0,15.8255,15.8479,15.8143,15.8311,207200.0
2007-08-30 09:30:00,28.06,28.18,28.0,28.16,81800.0,15.7357,15.803,15.7021,15.7918,81800.0
2007-08-30 09:40:00,28.15,28.17,28.09,28.11,70600.0,15.7862,15.7974,15.7526,15.7638,70600.0
2007-08-30 09:50:00,28.11,28.17,28.11,28.13,42200.0,15.7638,15.7974,15.7638,15.775,42200.0
2007-08-30 10:00:00,28.13,28.18,28.11,28.16,93200.0,15.775,15.803,15.7638,15.7918,93200.0
2007-08-30 10:10:00,28.17,28.17,28.08,28.11,60200.0,15.7974,15.7974,15.747,15.7638,60200.0
2007-08-30 10:20:00,28.12,28.16,28.1,28.13,61400.0,15.7694,15.7918,15.7582,15.775,61400.0
2007-08-30 10:30:00,28.14,28.16,28.1,28.13,130000.0,15.7806,15.7918,15.7582,15.775,130000.0
2007-08-30 10:40:00,28.13,28.17,28.11,28.17,70800.0,15.775,15.7974,15.7638,15.7974,70800.0
2007-08-30 10:50:00,28.18,28.18,28.13,28.14,50800.0,15.803,15.803,15.775,15.7806,50800.0
2007-08-30 11:00:00,28.14,28.18,28.14,28.17,42200.0,15.7806,15.803,15.7806,15.7974,42200.0
2007-08-30 11:10:00,28.17,28.23,28.15,28.18,168000.0,15.7974,15.8311,15.7862,15.803,168000.0
2007-08-30 11:20:00,28.18,28.22,28.18,28.22,57600.0,15.803,15.8255,15.803,15.8255,57600.0
2007-08-30 11:30:00,28.21,28.22,28.2,28.21,36200.0,15.8199,15.8255,15.8143,15.8199,36200.0
2007-08-30 11:40:00,28.21,28.23,28.18,28.18,48600.0,15.8199,15.8311,15.803,15.803,48600.0
2007-08-30 11:50:00,28.18,28.2,28.16,28.16,27800.0,15.803,15.8143,15.7918,15.7918,27800.0
2007-08-30 12:00:00,28.16,28.16,28.11,28.11,42000.0,15.7918,15.7918,15.7638,15.7638,42000.0
2007-08-30 12:10:00,28.11,28.12,28.04,28.05,35400.0,15.7638,15.7694,15.7245,15.7301,35400.0
2007-08-30 12:20:00,28.04,28.09,28.01,28.07,67800.0,15.7245,15.7526,15.7077,15.7414,67800.0
2007-08-30 12:30:00,28.07,28.15,28.06,28.14,65800.0,15.7414,15.7862,15.7357,15.7806,65800.0
2007-08-30 12:40:00,28.15,28.16,28.11,28.15,66600.0,15.7862,15.7918,15.7638,15.7862,66600.0
2007-08-30 12:50:00,28.15,28.16,28.13,28.15,47600.0,15.7862,15.7918,15.775,15.7862,47600.0
2007-08-30 13:00:00,28.14,28.15,28.12,28.13,38600.0,15.7806,15.7862,15.7694,15.775,38600.0
2007-08-30 13:10:00,28.13,28.13,28.08,28.09,36400.0,15.775,15.775,15.747,15.7526,36400.0
2007-08-30 13:20:00,28.08,28.09,28.03,28.03,111800.0,15.747,15.7526,15.7189,15.7189,111800.0
2007-08-30 13:30:00,28.03,28.04,28.0,28.03,59200.0,15.7189,15.7245,15.7021,15.7189,59200.0
2007-08-30 13:40:00,28.03,28.05,28.0,28.0,74200.0,15.7189,15.7301,15.7021,15.7021,74200.0
2007-08-30 13:50:00,28.0,28.02,27.99,28.02,69200.0,15.7021,15.7133,15.6965,15.7133,69200.0
2007-08-30 14:00:00,28.02,28.04,28.0,28.0,63000.0,15.7133,15.7245,15.7021,15.7021,63000.0
2007-08-30 14:10:00,28.0,28.0,27.97,27.97,56200.0,15.7021,15.7021,15.6853,15.6853,56200.0
2007-08-30 14:20:00,27.97,28.0,27.95,27.96,115400.0,15.6853,15.7021,15.6741,15.6797,115400.0
2007-08-30 14:30:00,27.96,27.97,27.93,27.96,52400.0,15.6797,15.6853,15.6628,15.6797,52400.0
2007-08-30 14:40:00,27.95,27.96,27.89,27.89,73000.0,15.6741,15.6797,15.6404,15.6404,73000.0
2007-08-30 14:50:00,27.89,27.95,27.89,27.92,168600.0,15.6404,15.6741,15.6404,15.6572,168600.0
2007-08-30 15:00:00,27.92,28.0,27.91,27.98,81400.0,15.6572,15.7021,15.6516,15.6909,81400.0
2007-08-30 15:10:00,27.99,28.04,27.98,28.0,99000.0,15.6965,15.7245,15.6909,15.7021,99000.0
2007-08-30 15:20:00,28.0,28.03,27.98,28.0,76200.0,15.7021,15.7189,15.6909,15.7021,76200.0
2007-08-30 15:30:00,28.0,28.01,27.96,27.96,79400.0,15.7021,15.7077,15.6797,15.6797,79400.0
2007-08-30 15:40:00,27.96,27.97,27.92,27.93,117400.0,15.6797,15.6853,15.6572,15.6628,117400.0
2007-08-30 15:50:00,27.93,27.99,27.91,27.96,262800.0,15.6628,15.6965,15.6516,15.6797,262800.0
2007-08-31 09:30:00,28.07,28.13,27.95,27.98,162400.0,15.7414,15.775,15.6741,15.6909,162400.0
2007-08-31 09:40:00,27.99,28.07,27.97,28.03,75400.0,15.6965,15.7414,15.6853,15.7189,75400.0
2007-08-31 09:50:00,28.03,28.07,28.02,28.07,56600.0,15.7189,15.7414,15.7133,15.7414,56600.0
2007-08-31 10:00:00,28.08,28.12,27.97,27.98,160000.0,15.747,15.7694,15.6853,15.6909,160000.0
2007-08-31 10:10:00,27.99,28.02,27.94,28.02,156800.0,15.6965,15.7133,15.6685,15.7133,156800.0
2007-08-31 10:20:00,28.01,28.02,27.96,27.99,265800.0,15.7077,15.7133,15.6797,15.6965,265800.0
2007-08-31 10:30:00,27.99,28.03,27.97,28.01,65400.0,15.6965,15.7189,15.6853,15.7077,65400.0
2007-08-31 10:40:00,28.01,28.03,27.99,28.02,67200.0,15.7077,15.7189,15.6965,15.7133,67200.0
2007-08-31 10:50:00,28.02,28.02,27.99,27.99,54600.0,15.7133,15.7133,15.6965,15.6965,54600.0
2007-08-31 11:00:00,27.98,28.01,27.94,27.95,70400.0,15.6909,15.7077,15.6685,15.6741,70400.0
2007-08-31 11:10:00,27.95,28.0,27.91,27.96,60400.0,15.6741,15.7021,15.6516,15.6797,60400.0
2007-08-31 11:20:00,27.97,28.0,27.96,28.0,40200.0,15.6853,15.7021,15.6797,15.7021,40200.0
2007-08-31 11:30:00,28.0,28.03,27.99,28.02,60000.0,15.7021,15.7189,15.6965,15.7133,60000.0
2007-08-31 11:40:00,28.02,28.04,27.98,28.03,64800.0,15.7133,15.7245,15.6909,15.7189,64800.0
2007-08-31 11:50:00,28.03,28.06,28.03,28.05,61400.0,15.7189,15.7357,15.7189,15.7301,61400.0
2007-08-31 12:00:00,28.05,28.06,28.02,28.03,39200.0,15.7301,15.7357,15.7133,15.7189,39200.0
2007-08-31 12:10:00,28.03,28.05,28.03,28.03,37600.0,15.7189,15.7301,15.7189,15.7189,37600.0
2007-08-31 12:20:00,28.04,28.09,28.04,28.07,58800.0,15.7245,15.7526,15.7245,15.7414,58800.0
2007-08-31 12:30:00,28.07,28.16,28.07,28.15,81800.0,15.7414,15.7918,15.7414,15.7862,81800.0
2007-08-31 12:40:00,28.16,28.17,28.14,28.14,45600.0,15.7918,15.7974,15.7806,15.7806,45600.0
2007-08-31 12:50:00,28.14,28.15,28.11,28.12,54400.0,15.7806,15.7862,15.7638,15.7694,54400.0
2007-08-31 13:00:00,28.13,28.14,28.1,28.11,28200.0,15.775,15.7806,15.7582,15.7638,28200.0
2007-08-31 13:10:00,28.11,28.13,28.11,28.11,16600.0,15.7638,15.775,15.7638,15.7638,16600.0
2007-08-31 13:20:00,28.11,28.13,28.1,28.11,40400.0,15.7638,15.775,15.7582,15.7638,40400.0
2007-08-31 13:30:00,28.11,28.12,28.09,28.1,97800.0,15.7638,15.7694,15.7526,15.7582,97800.0
2007-08-31 13:40:00,28.1,28.11,28.06,28.06,38200.0,15.7582,15.7638,15.7357,15.7357,38200.0
2007-08-31 13:50:00,28.05,28.1,28.04,28.1,34800.0,15.7301,15.7582,15.7245,15.7582,34800.0
2007-08-31 14:00:00,28.1,28.11,28.08,28.09,47000.0,15.7582,15.7638,15.747,15.7526,47000.0
2007-08-31 14:10:00,28.09,28.1,28.04,28.06,66600.0,15.7526,15.7582,15.7245,15.7357,66600.0
2007-08-31 14:20:00,28.06,28.06,28.0,28.0,103000.0,15.7357,15.7357,15.7021,15.7021,103000.0
2007-08-31 14:30:00,28.0,28.02,27.97,27.99,178000.0,15.7021,15.7133,15.6853,15.6965,178000.0
2007-08-31 14:40:00,27.99,28.02,27.93,27.97,309400.0,15.6965,15.7133,15.6628,15.6853,309400.0
2007-08-31 14:50:00,27.98,27.98,27.93,27.96,95400.0,15.6909,15.6909,15.6628,15.6797,95400.0
2007-08-31 15:00:00,27.96,28.03,27.96,28.03,59600.0,15.6797,15.7189,15.6797,15.7189,59600.0
2007-08-31 15:10:00,28.02,28.07,28.02,28.03,79400.0,15.7133,15.7414,15.7133,15.7189,79400.0
2007-08-31 15:20:00,28.03,28.03,27.99,28.0,73800.0,15.7189,15.7189,15.6965,15.7021,73800.0
2007-08-31 15:30:00,28.01,28.07,28.01,28.06,88800.0,15.7077,15.7414,15.7077,15.7357,88800.0
2007-08-31 15:40:00,28.05,28.1,28.05,28.06,74000.0,15.7301,15.7582,15.7301,15.7357,74000.0
2007-08-31 15:50:00,28.05,28.05,27.89,27.91,210200.0,15.7301,15.7301,15.6404,15.6516,210200.0
2007-09-04 09:30:00,28.02,28.12,28.0,28.08,314200.0,15.7133,15.7694,15.7021,15.747,314200.0
2007-09-04 09:40:00,28.06,28.17,27.97,28.01,521600.0,15.7357,15.7974,15.6853,15.7077,521600.0
2007-09-04 09:50:00,28.02,28.02,27.98,28.01,203400.0,15.7133,15.7133,15.6909,15.7077,203400.0
2007-09-04 10:00:00,28.0,28.17,28.0,28.17,272000.0,15.7021,15.7974,15.7021,15.7974,272000.0
2007-09-04 10:10:00,28.17,28.25,28.15,28.18,168800.0,15.7974,15.8423,15.7862,15.803,168800.0
2007-09-04 10:20:00,28.18,28.21,28.02,28.02,81400.0,15.803,15.8199,15.7133,15.7133,81400.0
2007-09-04 10:30:00,28.18,28.22,28.17,28.21,63800.0,15.803,15.8255,15.7974,15.8199,63800.0
2007-09-04 10:40:00,28.22,28.25,28.2,28.24,97600.0,15.8255,15.8423,15.8143,15.8367,97600.0
2007-09-04 10:50:00,28.24,28.3,28.24,28.29,99800.0,15.8367,15.8703,15.8367,15.8647,99800.0
2007-09-04 11:00:00,28.28,28.33,28.28,28.32,74600.0,15.8591,15.8872,15.8591,15.8816,74600.0
2007-09-04 11:10:00,28.32,28.35,28.32,28.34,64400.0,15.8816,15.8984,15.8816,15.8928,64400.0
2007-09-04 11:20:00,28.34,28.36,28.33,28.33,78600.0,15.8928,15.904,15.8872,15.8872,78600.0
2007-09-04 11:30:00,28.33,28.34,28.31,28.33,80200.0,15.8872,15.8928,15.8759,15.8872,80200.0
2007-09-04 11:40:00,28.33,28.36,28.32,28.35,50600.0,15.8872,15.904,15.8816,15.8984,50600.0
2007-09-04 11:50:00,28.35,28.36,28.35,28.36,42200.0,15.8984,15.904,15.8984,15.904,42200.0
2007-09-04 12:00:00,28.36,28.39,28.36,28.39,33800.0,15.904,15.9208,15.904,15.9208,33800.0
2007-09-04 12:10:00,28.39,28.4,28.38,28.4,43800.0,15.9208,15.9264,15.9152,15.9264,43800.0
2007-09-04 12:20:00,28.4,28.43,28.39,28.43,80400.0,15.9264,15.9432,15.9208,15.9432,80400.0
2007-09-04 12:30:00,28.43,28.46,28.43,28.43,99400.0,15.9432,15.9601,15.9432,15.9432,99400.0
2007-09-04 12:40:00,28.43,28.45,28.43,28.44,37400.0,15.9432,15.9545,15.9432,15.9488,37400.0
2007-09-04 12:50:00,28.44,28.46,28.43,28.43,39800.0,15.9488,15.9601,15.9432,15.9432,39800.0
2007-09-04 13:00:00,28.43,28.44,28.41,28.42,48400.0,15.9432,15.9488,15.932,15.9376,48400.0
2007-09-04 13:10:00,28.42,28.47,28.42,28.47,55000.0,15.9376,15.9657,15.9376,15.9657,55000.0
2007-09-04 13:20:00,28.46,28.48,28.44,28.45,40200.0,15.9601,15.9713,15.9488,15.9545,40200.0
2007-09-04 13:30:00,28.43,28.45,28.41,28.41,37800.0,15.9432,15.9545,15.932,15.932,37800.0
2007-09-04 13:40:00,28.41,28.41,28.39,28.41,70000.0,15.932,15.932,15.9208,15.932,70000.0
2007-09-04 13:50:00,28.4,28.41,28.38,28.4,53000.0,15.9264,15.932,15.9152,15.9264,53000.0
2007-09-04 14:00:00,28.4,28.4,28.34,28.34,70800.0,15.9264,15.9264,15.8928,15.8928,70800.0
2007-09-04 14:10:00,28.34,28.36,28.32,28.34,107000.0,15.8928,15.904,15.8816,15.8928,107000.0
2007-09-04 14:20:00,28.33,28.33,28.3,28.31,66200.0,15.8872,15.8872,15.8703,15.8759,66200.0
2007-09-04 14:30:00,28.3,28.36,28.3,28.35,50200.0,15.8703,15.904,15.8703,15.8984,50200.0
2007-09-04 14:40:00,28.35,28.36,28.35,28.36,28200.0,15.8984,15.904,15.8984,15.904,28200.0
2007-09-04 14:50:00,28.36,28.39,28.36,28.39,39200.0,15.904,15.9208,15.904,15.9208,39200.0
2007-09-04 15:00:00,28.39,28.4,28.36,28.38,68000.0,15.9208,15.9264,15.904,15.9152,68000.0
2007-09-04 15:10:00,28.38,28.39,28.36,28.37,50200.0,15.9152,15.9208,15.904,15.9096,50200.0
2007-09-04 15:20:00,28.37,28.41,28.36,28.41,57400.0,15.9096,15.932,15.904,15.932,57400.0
2007-09-04 15:30:00,28.41,28.42,28.4,28.41,58000.0,15.932,15.9376,15.9264,15.932,58000.0
2007-09-04 15:40:00,28.41,28.42,28.36,28.38,99800.0,15.932,15.9376,15.904,15.9152,99800.0
2007-09-04 15:50:00,28.38,28.4,28.36,28.36,139000.0,15.9152,15.9264,15.904,15.904,139000.0
2007-09-05 09:30:00,28.18,28.29,28.16,28.27,53200.0,15.803,15.8647,15.7918,15.8535,53200.0
2007-09-05 09:40:00,28.25,28.3,28.24,28.27,133800.0,15.8423,15.8703,15.8367,15.8535,133800.0
2007-09-05 09:50:00,28.27,28.29,28.21,28.21,100400.0,15.8535,15.8647,15.8199,15.8199,100400.0
2007-09-05 10:00:00,28.21,28.25,28.16,28.18,117000.0,15.8199,15.8423,15.7918,15.803,117000.0
2007-09-05 10:10:00,28.18,28.2,28.14,28.19,72200.0,15.803,15.8143,15.7806,15.8087,72200.0
2007-09-05 10:20:00,28.19,28.28,28.15,28.26,139000.0,15.8087,15.8591,15.7862,15.8479,139000.0
2007-09-05 10:30:00,28.25,28.25,28.21,28.21,82400.0,15.8423,15.8423,15.8199,15.8199,82400.0
2007-09-05 10:40:00,28.22,28.26,28.21,28.25,68000.0,15.8255,15.8479,15.8199,15.8423,68000.0
2007-09-05 10:50:00,28.25,28.28,28.24,28.26,35200.0,15.8423,15.8591,15.8367,15.8479,35200.0
2007-09-05 11:00:00,28.26,28.3,28.24,28.3,125200.0,15.8479,15.8703,15.8367,15.8703,125200.0
2007-09-05 11:10:00,28.31,28.33,28.29,28.32,60200.0,15.8759,15.8872,15.8647,15.8816,60200.0
2007-09-05 11:20:00,28.32,28.35,28.27,28.27,52800.0,15.8816,15.8984,15.8535,15.8535,52800.0
2007-09-05 11:30:00,28.28,28.28,28.21,28.21,51200.0,15.8591,15.8591,15.8199,15.8199,51200.0
2007-09-05 11:40:00,28.21,28.25,28.21,28.22,37200.0,15.8199,15.8423,15.8199,15.8255,37200.0
2007-09-05 11:50:00,28.23,28.28,28.22,28.28,41800.0,15.8311,15.8591,15.8255,15.8591,41800.0
2007-09-05 12:00:00,28.28,28.29,28.26,28.27,23800.0,15.8591,15.8647,15.8479,15.8535,23800.0
2007-09-05 12:10:00,28.27,28.29,28.27,28.27,26200.0,15.8535,15.8647,15.8535,15.8535,26200.0
2007-09-05 12:20:00,28.28,28.28,28.25,28.27,35800.0,15.8591,15.8591,15.8423,15.8535,35800.0
2007-09-05 12:30:00,28.28,28.28,28.25,28.25,40200.0,15.8591,15.8591,15.8423,15.8423,40200.0
2007-09-05 12:40:00,28.25,28.27,28.22,28.23,57000.0,15.8423,15.8535,15.8255,15.8311,57000.0
2007-09-05 12:50:00,28.23,28.25,28.21,28.22,180000.0,15.8311,15.8423,15.8199,15.8255,180000.0
2007-09-05 13:00:00,28.21,28.24,28.21,28.23,36400.0,15.8199,15.8367,15.8199,15.8311,36400.0
2007-09-05 13:10:00,28.23,28.25,28.22,28.25,28400.0,15.8311,15.8423,15.8255,15.8423,28400.0
2007-09-05 13:20:00,28.24,28.25,28.21,28.21,28400.0,15.8367,15.8423,15.8199,15.8199,28400.0
2007-09-05 13:30:00,28.21,28.22,28.17,28.19,34600.0,15.8199,15.8255,15.7974,15.8087,34600.0
2007-09-05 13:40:00,28.2,28.22,28.18,28.21,61400.0,15.8143,15.8255,15.803,15.8199,61400.0
2007-09-05 13:50:00,28.21,28.23,28.2,28.23,26800.0,15.8199,15.8311,15.8143,15.8311,26800.0
2007-09-05 14:00:00,28.22,28.25,28.15,28.17,75000.0,15.8255,15.8423,15.7862,15.7974,75000.0
2007-09-05 14:10:00,28.17,28.18,28.16,28.17,34800.0,15.7974,15.803,15.7918,15.7974,34800.0
2007-09-05 14:20:00,28.17,28.19,28.15,28.19,104600.0,15.7974,15.8087,15.7862,15.8087,104600.0
2007-09-05 14:30:00,28.19,28.22,28.18,28.2,77000.0,15.8087,15.8255,15.803,15.8143,77000.0
2007-09-05 14:40:00,28.19,28.2,28.13,28.13,152000.0,15.8087,15.8143,15.775,15.775,152000.0
2007-09-05 14:50:00,28.13,28.2,28.13,28.18,108200.0,15.775,15.8143,15.775,15.803,108200.0
2007-09-05 15:00:00,28.18,28.2,28.13,28.15,143000.0,15.803,15.8143,15.775,15.7862,143000.0
2007-09-05 15:10:00,28.15,28.16,28.13,28.15,149400.0,15.7862,15.7918,15.775,15.7862,149400.0
2007-09-05 15:20:00,28.14,28.15,28.11,28.15,183800.0,15.7806,15.7862,15.7638,15.7862,183800.0
2007-09-05 15:30:00,28.15,28.15,28.08,28.1,148800.0,15.7862,15.7862,15.747,15.7582,148800.0
2007-09-05 15:40:00,28.1,28.16,28.08,28.14,211600.0,15.7582,15.7918,15.747,15.7806,211600.0
2007-09-05 15:50:00,28.14,28.18,28.08,28.13,258600.0,15.7806,15.803,15.747,15.775,258600.0
2007-09-06 09:30:00,28.7,28.86,28.6,28.62,445200.0,16.0947,16.1844,16.0386,16.0498,445200.0
2007-09-06 09:40:00,28.62,28.63,28.54,28.58,161200.0,16.0498,16.0554,16.0049,16.0274,161200.0
2007-09-06 09:50:00,28.59,28.6,28.53,28.54,120600.0,16.033,16.0386,15.9993,16.0049,120600.0
2007-09-06 10:00:00,28.55,28.57,28.47,28.55,200400.0,16.0105,16.0218,15.9657,16.0105,200400.0
2007-09-06 10:10:00,28.55,28.6,28.54,28.59,137600.0,16.0105,16.0386,16.0049,16.033,137600.0
2007-09-06 10:20:00,28.6,28.66,28.59,28.64,102800.0,16.0386,16.0722,16.033,16.061,102800.0
2007-09-06 10:30:00,28.63,28.65,28.58,28.58,280600.0,16.0554,16.0666,16.0274,16.0274,280600.0
2007-09-06 10:40:00,28.59,28.67,28.58,28.65,269600.0,16.033,16.0778,16.0274,16.0666,269600.0
2007-09-06 10:50:00,28.65,28.78,28.65,28.75,241800.0,16.0666,16.1395,16.0666,16.1227,241800.0
2007-09-06 11:00:00,28.75,28.8,28.75,28.77,119800.0,16.1227,16.1507,16.1227,16.1339,119800.0
2007-09-06 11:10:00,28.78,28.86,28.77,28.86,122400.0,16.1395,16.1844,16.1339,16.1844,122400.0
2007-09-06 11:20:00,28.86,28.88,28.83,28.85,116000.0,16.1844,16.1956,16.1676,16.1788,116000.0
2007-09-06 11:30:00,28.86,28.88,28.85,28.85,57200.0,16.1844,16.1956,16.1788,16.1788,57200.0
2007-09-06 11:40:00,28.85,28.92,28.84,28.9,86400.0,16.1788,16.218,16.1732,16.2068,86400.0
2007-09-06 11:50:00,28.89,28.92,28.88,28.9,46400.0,16.2012,16.218,16.1956,16.2068,46400.0
2007-09-06 12:00:00,28.9,28.9,28.88,28.88,59000.0,16.2068,16.2068,16.1956,16.1956,59000.0
2007-09-06 12:10:00,28.89,29.0,28.86,28.98,158400.0,16.2012,16.2629,16.1844,16.2517,158400.0
2007-09-06 12:20:00,28.98,28.99,28.97,28.98,69600.0,16.2517,16.2573,16.2461,16.2517,69600.0
2007-09-06 12:30:00,28.98,28.99,28.97,28.98,50800.0,16.2517,16.2573,16.2461,16.2517,50800.0
2007-09-06 12:40:00,28.97,28.98,28.88,28.89,78000.0,16.2461,16.2517,16.1956,16.2012,78000.0
2007-09-06 12:50:00,28.9,28.91,28.87,28.91,94800.0,16.2068,16.2124,16.19,16.2124,94800.0
2007-09-06 13:00:00,28.9,28.91,28.8,28.82,137800.0,16.2068,16.2124,16.1507,16.1619,137800.0
2007-09-06 13:10:00,28.8,28.83,28.79,28.82,83000.0,16.1507,16.1676,16.1451,16.1619,83000.0
2007-09-06 13:20:00,28.83,28.89,28.83,28.88,48800.0,16.1676,16.2012,16.1676,16.1956,48800.0
2007-09-06 13:30:00,28.88,28.9,28.84,28.89,167400.0,16.1956,16.2068,16.1732,16.2012,167400.0
2007-09-06 13:40:00,28.85,28.9,28.84,28.87,87000.0,16.1788,16.2068,16.1732,16.19,87000.0
2007-09-06 13:50:00,28.87,28.9,28.86,28.88,175800.0,16.19,16.2068,16.1844,16.1956,175800.0
2007-09-06 14:00:00,28.89,28.9,28.86,28.88,76200.0,16.2012,16.2068,16.1844,16.1956,76200.0
2007-09-06 14:10:00,28.89,28.98,28.89,28.95,262200.0,16.2012,16.2517,16.2012,16.2349,262200.0
2007-09-06 14:20:00,28.93,28.98,28.89,28.95,129200.0,16.2236,16.2517,16.2012,16.2349,129200.0
2007-09-06 14:30:00,28.95,28.98,28.93,28.96,156800.0,16.2349,16.2517,16.2236,16.2405,156800.0
2007-09-06 14:40:00,28.96,28.97,28.93,28.93,56400.0,16.2405,16.2461,16.2236,16.2236,56400.0
2007-09-06 14:50:00,28.93,28.95,28.91,28.93,96800.0,16.2236,16.2349,16.2124,16.2236,96800.0
2007-09-06 15:00:00,28.93,28.97,28.9,28.9,116400.0,16.2236,16.2461,16.2068,16.2068,116400.0
2007-09-06 15:10:00,28.91,28.91,28.88,28.89,82800.0,16.2124,16.2124,16.1956,16.2012,82800.0
2007-09-06 15:20:00,28.89,28.9,28.85,28.88,117800.0,16.2012,16.2068,16.1788,16.1956,117800.0
2007-09-06 15:30:00,28.88,28.9,28.86,28.86,94400.0,16.1956,16.2068,16.1844,16.1844,94400.0
2007-09-06 15:40:00,28.86,28.88,28.81,28.87,132000.0,16.1844,16.1956,16.1563,16.19,132000.0
2007-09-06 15:50:00,28.86,28.86,28.78,28.84,204200.0,16.1844,16.1844,16.1395,16.1732,204200.0
2007-09-07 09:30:00,28.55,28.8,28.53,28.77,190800.0,16.0105,16.1507,15.9993,16.1339,190800.0
2007-09-07 09:40:00,28.77,28.99,28.74,28.96,126000.0,16.1339,16.2573,16.1171,16.2405,126000.0
2007-09-07 09:50:00,28.96,29.02,28.91,28.98,187800.0,16.2405,16.2741,16.2124,16.2517,187800.0
2007-09-07 10:00:00,28.98,28.99,28.93,28.93,90200.0,16.2517,16.2573,16.2236,16.2236,90200.0
2007-09-07 10:10:00,28.93,29.0,28.93,28.98,128200.0,16.2236,16.2629,16.2236,16.2517,128200.0
2007-09-07 10:20:00,28.99,29.12,28.99,29.08,221400.0,16.2573,16.3302,16.2573,16.3078,221400.0
2007-09-07 10:30:00,29.08,29.08,28.97,29.05,208200.0,16.3078,16.3078,16.2461,16.2909,208200.0
2007-09-07 10:40:00,29.04,29.08,29.02,29.03,95000.0,16.2853,16.3078,16.2741,16.2797,95000.0
2007-09-07 10:50:00,29.03,29.11,29.02,29.08,115200.0,16.2797,16.3246,16.2741,16.3078,115200.0
2007-09-07 11:00:00,29.09,29.13,29.05,29.13,98200.0,16.3134,16.3358,16.2909,16.3358,98200.0
2007-09-07 11:10:00,29.11,29.13,29.06,29.12,64000.0,16.3246,16.3358,16.2965,16.3302,64000.0
2007-09-07 11:20:00,29.12,29.13,29.1,29.11,61400.0,16.3302,16.3358,16.319,16.3246,61400.0
2007-09-07 11:30:00,29.11,29.16,29.1,29.14,103600.0,16.3246,16.3526,16.319,16.3414,103600.0
2007-09-07 11:40:00,29.14,29.15,29.11,29.14,89200.0,16.3414,16.347,16.3246,16.3414,89200.0
2007-09-07 11:50:00,29.15,29.16,29.14,29.15,90200.0,16.347,16.3526,16.3414,16.347,90200.0
2007-09-07 12:00:00,29.16,29.16,29.14,29.14,83800.0,16.3526,16.3526,16.3414,16.3414,83800.0
2007-09-07 12:10:00,29.14,29.15,29.11,29.11,99400.0,16.3414,16.347,16.3246,16.3246,99400.0
2007-09-07 12:20:00,29.11,29.13,29.09,29.11,107800.0,16.3246,16.3358,16.3134,16.3246,107800.0
2007-09-07 12:30:00,29.12,29.13,29.0,29.02,140600.0,16.3302,16.3358,16.2629,16.2741,140600.0
2007-09-07 12:40:00,29.01,29.02,28.94,28.98,176000.0,16.2685,16.2741,16.2292,16.2517,176000.0
2007-09-07 12:50:00,28.98,29.01,28.97,29.01,60400.0,16.2517,16.2685,16.2461,16.2685,60400.0
2007-09-07 13:00:00,29.01,29.06,29.0,29.06,85800.0,16.2685,16.2965,16.2629,16.2965,85800.0
2007-09-07 13:10:00,29.06,29.08,29.02,29.04,72200.0,16.2965,16.3078,16.2741,16.2853,72200.0
2007-09-07 13:20:00,29.04,29.05,29.0,29.0,50600.0,16.2853,16.2909,16.2629,16.2629,50600.0
2007-09-07 13:30:00,29.01,29.02,28.95,28.98,81400.0,16.2685,16.2741,16.2349,16.2517,81400.0
2007-09-07 13:40:00,28.99,29.0,28.93,28.95,98600.0,16.2573,16.2629,16.2236,16.2349,98600.0
2007-09-07 13:50:00,28.95,28.96,28.93,28.93,50400.0,16.2349,16.2405,16.2236,16.2236,50400.0
2007-09-07 14:00:00,28.93,28.93,28.88,28.88,122400.0,16.2236,16.2236,16.1956,16.1956,122400.0
2007-09-07 14:10:00,28.88,28.9,28.81,28.84,163000.0,16.1956,16.2068,16.1563,16.1732,163000.0
2007-09-07 14:20:00,28.84,28.85,28.81,28.83,78600.0,16.1732,16.1788,16.1563,16.1676,78600.0
2007-09-07 14:30:00,28.83,28.86,28.81,28.85,82800.0,16.1676,16.1844,16.1563,16.1788,82800.0
2007-09-07 14:40:00,28.86,28.86,28.84,28.85,111000.0,16.1844,16.1844,16.1732,16.1788,111000.0
2007-09-07 14:50:00,28.85,28.87,28.79,28.79,136600.0,16.1788,16.19,16.1451,16.1451,136600.0
2007-09-07 15:00:00,28.79,28.82,28.78,28.79,94800.0,16.1451,16.1619,16.1395,16.1451,94800.0
2007-09-07 15:10:00,28.79,28.82,28.78,28.81,68600.0,16.1451,16.1619,16.1395,16.1563,68600.0
2007-09-07 15:20:00,28.8,29.02,28.73,28.73,260400.0,16.1507,16.2741,16.1115,16.1115,260400.0
2007-09-07 15:30:00,28.74,28.84,28.72,28.83,199800.0,16.1171,16.1732,16.1059,16.1676,199800.0
2007-09-07 15:40:00,28.84,29.0,28.8,28.98,511200.0,16.1732,16.2629,16.1507,16.2517,511200.0
2007-09-07 15:50:00,28.97,29.11,28.96,29.0,521800.0,16.2461,16.3246,16.2405,16.2629,521800.0
2007-09-10 09:30:00,29.11,29.21,29.05,29.17,145600.0,16.3246,16.3807,16.2909,16.3582,145600.0
2007-09-10 09:40:00,29.17,29.17,29.11,29.15,78200.0,16.3582,16.3582,16.3246,16.347,78200.0
2007-09-10 09:50:00,29.15,29.16,29.08,29.1,71400.0,16.347,16.3526,16.3078,16.319,71400.0
2007-09-10 10:00:00,29.1,29.11,28.99,29.06,109600.0,16.319,16.3246,16.2573,16.2965,109600.0
2007-09-10 10:10:00,29.06,29.08,28.95,28.96,156000.0,16.2965,16.3078,16.2349,16.2405,156000.0
2007-09-10 10:20:00,28.96,28.99,28.93,28.98,84600.0,16.2405,16.2573,16.2236,16.2517,84600.0
2007-09-10 10:30:00,28.98,28.99,28.95,28.98,118800.0,16.2517,16.2573,16.2349,16.2517,118800.0
2007-09-10 10:40:00,28.98,29.0,28.91,28.92,71000.0,16.2517,16.2629,16.2124,16.218,71000.0
2007-09-10 10:50:00,28.91,28.94,28.86,28.92,90400.0,16.2124,16.2292,16.1844,16.218,90400.0
2007-09-10 11:00:00,28.92,28.94,28.89,28.93,84000.0,16.218,16.2292,16.2012,16.2236,84000.0
2007-09-10 11:10:00,28.93,28.95,28.87,28.87,83200.0,16.2236,16.2349,16.19,16.19,83200.0
2007-09-10 11:20:00,28.87,28.92,28.87,28.91,61200.0,16.19,16.218,16.19,16.2124,61200.0
2007-09-10 11:30:00,28.91,28.95,28.88,28.93,81600.0,16.2124,16.2349,16.1956,16.2236,81600.0
2007-09-10 11:40:00,28.93,28.96,28.92,28.96,65200.0,16.2236,16.2405,16.218,16.2405,65200.0
2007-09-10 11:50:00,28.96,28.97,28.94,28.96,46600.0,16.2405,16.2461,16.2292,16.2405,46600.0
2007-09-10 12:00:00,28.96,28.97,28.95,28.97,45600.0,16.2405,16.2461,16.2349,16.2461,45600.0
2007-09-10 12:10:00,28.97,28.97,28.95,28.96,49400.0,16.2461,16.2461,16.2349,16.2405,49400.0
2007-09-10 12:20:00,28.96,29.0,28.96,28.96,68400.0,16.2405,16.2629,16.2405,16.2405,68400.0
2007-09-10 12:30:00,28.96,28.97,28.93,28.94,65000.0,16.2405,16.2461,16.2236,16.2292,65000.0
2007-09-10 12:40:00,28.94,28.95,28.92,28.95,87400.0,16.2292,16.2349,16.218,16.2349,87400.0
2007-09-10 12:50:00,28.95,28.97,28.92,28.97,55200.0,16.2349,16.2461,16.218,16.2461,55200.0
2007-09-10 13:00:00,28.97,29.0,28.95,29.0,60800.0,16.2461,16.2629,16.2349,16.2629,60800.0
2007-09-10 13:10:00,29.0,29.04,28.98,29.04,55800.0,16.2629,16.2853,16.2517,16.2853,55800.0
2007-09-10 13:20:00,29.04,29.06,29.02,29.05,55600.0,16.2853,16.2965,16.2741,16.2909,55600.0
2007-09-10 13:30:00,29.06,29.08,29.04,29.07,57200.0,16.2965,16.3078,16.2853,16.3021,57200.0
2007-09-10 13:40:00,29.07,29.07,29.02,29.03,82800.0,16.3021,16.3021,16.2741,16.2797,82800.0
2007-09-10 13:50:00,29.03,29.05,28.98,29.0,82200.0,16.2797,16.2909,16.2517,16.2629,82200.0
2007-09-10 14:00:00,29.0,29.0,28.98,28.99,46400.0,16.2629,16.2629,16.2517,16.2573,46400.0
2007-09-10 14:10:00,28.99,29.0,28.99,28.99,55000.0,16.2573,16.2629,16.2573,16.2573,55000.0
2007-09-10 14:20:00,28.99,29.0,28.97,29.0,93800.0,16.2573,16.2629,16.2461,16.2629,93800.0
2007-09-10 14:30:00,29.0,29.03,28.96,28.97,110600.0,16.2629,16.2797,16.2405,16.2461,110600.0
2007-09-10 14:40:00,28.98,29.02,28.97,28.99,130000.0,16.2517,16.2741,16.2461,16.2573,130000.0
2007-09-10 14:50:00,28.99,29.02,28.93,29.02,78400.0,16.2573,16.2741,16.2236,16.2741,78400.0
2007-09-10 15:00:00,29.02,29.05,28.97,29.05,92000.0,16.2741,16.2909,16.2461,16.2909,92000.0
2007-09-10 15:10:00,29.06,29.07,29.04,29.06,76800.0,16.2965,16.3021,16.2853,16.2965,76800.0
2007-09-10 15:20:00,29.06,29.13,29.04,29.04,103400.0,16.2965,16.3358,16.2853,16.2853,103400.0
2007-09-10 15:30:00,29.04,29.08,29.03,29.08,89400.0,16.2853,16.3078,16.2797,16.3078,89400.0
2007-09-10 15:40:00,29.08,29.08,29.03,29.06,87000.0,16.3078,16.3078,16.2797,16.2965,87000.0
2007-09-10 15:50:00,29.06,29.07,28.97,29.0,159200.0,16.2965,16.3021,16.2461,16.2629,159200.0
2007-09-11 09:30:00,29.0,29.07,28.98,29.02,96600.0,16.2629,16.3021,16.2517,16.2741,96600.0
2007-09-11 09:40:00,29.03,29.03,29.0,29.02,67800.0,16.2797,16.2797,16.2629,16.2741,67800.0
2007-09-11 09:50:00,29.03,29.04,29.0,29.03,55800.0,16.2797,16.2853,16.2629,16.2797,55800.0
2007-09-11 10:00:00,29.03,29.05,29.0,29.03,116000.0,16.2797,16.2909,16.2629,16.2797,116000.0
2007-09-11 10:10:00,29.04,29.04,28.97,28.98,136000.0,16.2853,16.2853,16.2461,16.2517,136000.0
2007-09-11 10:20:00,28.98,29.04,28.96,29.03,88000.0,16.2517,16.2853,16.2405,16.2797,88000.0
2007-09-11 10:30:00,29.03,29.08,28.99,29.04,159000.0,16.2797,16.3078,16.2573,16.2853,159000.0
2007-09-11 10:40:00,29.03,29.04,28.98,28.98,51800.0,16.2797,16.2853,16.2517,16.2517,51800.0
2007-09-11 10:50:00,28.99,28.99,28.95,28.97,51800.0,16.2573,16.2573,16.2349,16.2461,51800.0
2007-09-11 11:00:00,28.98,28.98,28.88,28.88,67800.0,16.2517,16.2517,16.1956,16.1956,67800.0
2007-09-11 11:10:00,28.88,28.9,28.83,28.84,138200.0,16.1956,16.2068,16.1676,16.1732,138200.0
2007-09-11 11:20:00,28.84,28.9,28.81,28.89,164400.0,16.1732,16.2068,16.1563,16.2012,164400.0
2007-09-11 11:30:00,28.89,28.9,28.81,28.84,130600.0,16.2012,16.2068,16.1563,16.1732,130600.0
2007-09-11 11:40:00,28.84,28.84,28.79,28.82,53000.0,16.1732,16.1732,16.1451,16.1619,53000.0
2007-09-11 11:50:00,28.81,28.85,28.8,28.81,45400.0,16.1563,16.1788,16.1507,16.1563,45400.0
2007-09-11 12:00:00,28.82,28.83,28.77,28.79,73200.0,16.1619,16.1676,16.1339,16.1451,73200.0
2007-09-11 12:10:00,28.78,28.83,28.77,28.81,44000.0,16.1395,16.1676,16.1339,16.1563,44000.0
2007-09-11 12:20:00,28.82,28.82,28.77,28.77,90600.0,16.1619,16.1619,16.1339,16.1339,90600.0
2007-09-11 12:30:00,28.77,28.82,28.75,28.82,97400.0,16.1339,16.1619,16.1227,16.1619,97400.0
2007-09-11 12:40:00,28.81,28.82,28.78,28.8,89400.0,16.1563,16.1619,16.1395,16.1507,89400.0
2007-09-11 12:50:00,28.8,28.8,28.75,28.76,106400.0,16.1507,16.1507,16.1227,16.1283,106400.0
2007-09-11 13:00:00,28.76,28.77,28.75,28.75,44400.0,16.1283,16.1339,16.1227,16.1227,44400.0
2007-09-11 13:10:00,28.75,28.79,28.73,28.76,60800.0,16.1227,16.1451,16.1115,16.1283,60800.0
2007-09-11 13:20:00,28.76,28.81,28.75,28.8,70400.0,16.1283,16.1563,16.1227,16.1507,70400.0
2007-09-11 13:30:00,28.81,28.83,28.74,28.75,135800.0,16.1563,16.1676,16.1171,16.1227,135800.0
2007-09-11 13:40:00,28.75,28.75,28.71,28.72,93200.0,16.1227,16.1227,16.1003,16.1059,93200.0
2007-09-11 13:50:00,28.71,28.72,28.68,28.7,63800.0,16.1003,16.1059,16.0834,16.0947,63800.0
2007-09-11 14:00:00,28.7,28.75,28.7,28.73,72600.0,16.0947,16.1227,16.0947,16.1115,72600.0
2007-09-11 14:10:00,28.74,28.77,28.72,28.75,80000.0,16.1171,16.1339,16.1059,16.1227,80000.0
2007-09-11 14:20:00,28.75,28.78,28.74,28.78,91000.0,16.1227,16.1395,16.1171,16.1395,91000.0
2007-09-11 14:30:00,28.78,28.78,28.7,28.72,97000.0,16.1395,16.1395,16.0947,16.1059,97000.0
2007-09-11 14:40:00,28.72,28.75,28.7,28.72,71600.0,16.1059,16.1227,16.0947,16.1059,71600.0
2007-09-11 14:50:00,28.72,28.73,28.69,28.7,140400.0,16.1059,16.1115,16.089,16.0947,140400.0
2007-09-11 15:00:00,28.71,28.72,28.66,28.66,104600.0,16.1003,16.1059,16.0722,16.0722,104600.0
2007-09-11 15:10:00,28.67,28.76,28.67,28.7,222200.0,16.0778,16.1283,16.0778,16.0947,222200.0
2007-09-11 15:20:00,28.71,28.71,28.67,28.7,105400.0,16.1003,16.1003,16.0778,16.0947,105400.0
2007-09-11 15:30:00,28.7,28.72,28.68,28.69,208800.0,16.0947,16.1059,16.0834,16.089,208800.0
2007-09-11 15:40:00,28.7,28.7,28.61,28.63,169800.0,16.0947,16.0947,16.0442,16.0554,169800.0
2007-09-11 15:50:00,28.63,28.75,28.62,28.73,306800.0,16.0554,16.1227,16.0498,16.1115,306800.0
2007-09-12 09:30:00,28.72,29.0,28.67,28.96,672600.0,16.1059,16.2629,16.0778,16.2405,672600.0
2007-09-12 09:40:00,28.97,29.16,28.94,29.09,376600.0,16.2461,16.3526,16.2292,16.3134,376600.0
2007-09-12 09:50:00,29.09,29.16,29.05,29.13,245000.0,16.3134,16.3526,16.2909,16.3358,245000.0
2007-09-12 10:00:00,29.13,29.15,29.13,29.15,217400.0,16.3358,16.347,16.3358,16.347,217400.0
2007-09-12 10:10:00,29.14,29.21,29.13,29.2,200600.0,16.3414,16.3807,16.3358,16.375,200600.0
2007-09-12 10:20:00,29.2,29.36,29.2,29.36,251000.0,16.375,16.4648,16.375,16.4648,251000.0
2007-09-12 10:30:00,29.36,29.37,29.28,29.28,279200.0,16.4648,16.4704,16.4199,16.4199,279200.0
2007-09-12 10:40:00,29.28,29.28,29.21,29.22,90600.0,16.4199,16.4199,16.3807,16.3863,90600.0
2007-09-12 10:50:00,29.22,29.29,29.21,29.28,114800.0,16.3863,16.4255,16.3807,16.4199,114800.0
2007-09-12 11:00:00,29.28,29.3,29.26,29.28,98400.0,16.4199,16.4311,16.4087,16.4199,98400.0
2007-09-12 11:10:00,29.28,29.34,29.27,29.32,148000.0,16.4199,16.4536,16.4143,16.4423,148000.0
2007-09-12 11:20:00,29.32,29.43,29.32,29.43,177400.0,16.4423,16.504,16.4423,16.504,177400.0
2007-09-12 11:30:00,29.43,29.47,29.34,29.45,153600.0,16.504,16.5265,16.4536,16.5152,153600.0
2007-09-12 11:40:00,29.45,29.45,29.39,29.39,94400.0,16.5152,16.5152,16.4816,16.4816,94400.0
2007-09-12 11:50:00,29.39,29.44,29.39,29.43,142000.0,16.4816,16.5096,16.4816,16.504,142000.0
2007-09-12 12:00:00,29.43,29.47,29.43,29.45,87400.0,16.504,16.5265,16.504,16.5152,87400.0
2007-09-12 12:10:00,29.45,29.47,29.43,29.43,118000.0,16.5152,16.5265,16.504,16.504,118000.0
2007-09-12 12:20:00,29.43,29.43,29.35,29.42,136600.0,16.504,16.504,16.4592,16.4984,136600.0
2007-09-12 12:30:00,29.42,29.43,29.41,29.41,90600.0,16.4984,16.504,16.4928,16.4928,90600.0
2007-09-12 12:40:00,29.41,29.43,29.39,29.41,113200.0,16.4928,16.504,16.4816,16.4928,113200.0
2007-09-12 12:50:00,29.42,29.43,29.4,29.42,69000.0,16.4984,16.504,16.4872,16.4984,69000.0
2007-09-12 13:00:00,29.42,29.43,29.38,29.39,127600.0,16.4984,16.504,16.476,16.4816,127600.0
2007-09-12 13:10:00,29.39,29.4,29.31,29.33,167400.0,16.4816,16.4872,16.4367,16.448,167400.0
2007-09-12 13:20:00,29.33,29.36,29.32,29.36,80600.0,16.448,16.4648,16.4423,16.4648,80600.0
2007-09-12 13:30:00,29.36,29.38,29.34,29.38,134000.0,16.4648,16.476,16.4536,16.476,134000.0
2007-09-12 13:40:00,29.39,29.42,29.35,29.38,230800.0,16.4816,16.4984,16.4592,16.476,230800.0
2007-09-12 13:50:00,29.38,29.4,29.38,29.38,127200.0,16.476,16.4872,16.476,16.476,127200.0
2007-09-12 14:00:00,29.39,29.42,29.37,29.42,108000.0,16.4816,16.4984,16.4704,16.4984,108000.0
2007-09-12 14:10:00,29.42,29.47,29.41,29.47,104400.0,16.4984,16.5265,16.4928,16.5265,104400.0
2007-09-12 14:20:00,29.47,29.5,29.47,29.48,126800.0,16.5265,16.5433,16.5265,16.5321,126800.0
2007-09-12 14:30:00,29.48,29.52,29.48,29.5,162600.0,16.5321,16.5545,16.5321,16.5433,162600.0
2007-09-12 14:40:00,29.5,29.58,29.5,29.53,152600.0,16.5433,16.5881,16.5433,16.5601,152600.0
2007-09-12 14:50:00,29.52,29.53,29.47,29.5,146800.0,16.5545,16.5601,16.5265,16.5433,146800.0
2007-09-12 15:00:00,29.5,29.5,29.41,29.41,75800.0,16.5433,16.5433,16.4928,16.4928,75800.0
2007-09-12 15:10:00,29.41,29.43,29.36,29.38,127400.0,16.4928,16.504,16.4648,16.476,127400.0
2007-09-12 15:20:00,29.38,29.4,29.3,29.31,166400.0,16.476,16.4872,16.4311,16.4367,166400.0
2007-09-12 15:30:00,29.31,29.41,29.3,29.41,166400.0,16.4367,16.4928,16.4311,16.4928,166400.0
2007-09-12 15:40:00,29.41,29.5,29.4,29.49,289600.0,16.4928,16.5433,16.4872,16.5377,289600.0
2007-09-12 15:50:00,29.49,29.55,29.49,29.53,460600.0,16.5377,16.5713,16.5377,16.5601,460600.0
2007-09-13 09:30:00,29.6,29.61,29.34,29.4,210600.0,16.5994,16.605,16.4536,16.4872,210600.0
2007-09-13 09:40:00,29.41,29.42,29.34,29.42,127400.0,16.4928,16.4984,16.4536,16.4984,127400.0
2007-09-13 09:50:00,29.41,29.42,29.38,29.4,110000.0,16.4928,16.4984,16.476,16.4872,110000.0
2007-09-13 10:00:00,29.4,29.43,29.38,29.39,95800.0,16.4872,16.504,16.476,16.4816,95800.0
2007-09-13 10:10:00,29.39,29.41,29.33,29.34,120000.0,16.4816,16.4928,16.448,16.4536,120000.0
2007-09-13 10:20:00,29.33,29.4,29.33,29.36,82400.0,16.448,16.4872,16.448,16.4648,82400.0
2007-09-13 10:30:00,29.36,29.39,29.35,29.36,88000.0,16.4648,16.4816,16.4592,16.4648,88000.0
2007-09-13 10:40:00,29.36,29.36,29.31,29.32,71800.0,16.4648,16.4648,16.4367,16.4423,71800.0
2007-09-13 10:50:00,29.32,29.36,29.32,29.35,59400.0,16.4423,16.4648,16.4423,16.4592,59400.0
2007-09-13 11:00:00,29.35,29.37,29.34,29.37,92200.0,16.4592,16.4704,16.4536,16.4704,92200.0
2007-09-13 11:10:00,29.38,29.38,29.34,29.35,71600.0,16.476,16.476,16.4536,16.4592,71600.0
2007-09-13 11:20:00,29.34,29.35,29.33,29.33,55000.0,16.4536,16.4592,16.448,16.448,55000.0
2007-09-13 11:30:00,29.33,29.36,29.32,29.33,77000.0,16.448,16.4648,16.4423,16.448,77000.0
2007-09-13 11:40:00,29.33,29.36,29.33,29.35,72600.0,16.448,16.4648,16.448,16.4592,72600.0
2007-09-13 11:50:00,29.35,29.41,29.34,29.38,68200.0,16.4592,16.4928,16.4536,16.476,68200.0
2007-09-13 12:00:00,29.39,29.4,29.36,29.36,52000.0,16.4816,16.4872,16.4648,16.4648,52000.0
2007-09-13 12:10:00,29.36,29.36,29.35,29.35,36200.0,16.4648,16.4648,16.4592,16.4592,36200.0
2007-09-13 12:20:00,29.35,29.36,29.31,29.31,51400.0,16.4592,16.4648,16.4367,16.4367,51400.0
2007-09-13 12:30:00,29.32,29.32,29.29,29.3,36800.0,16.4423,16.4423,16.4255,16.4311,36800.0
2007-09-13 12:40:00,29.29,29.3,29.25,29.25,68400.0,16.4255,16.4311,16.4031,16.4031,68400.0
2007-09-13 12:50:00,29.25,29.25,29.23,29.23,50200.0,16.4031,16.4031,16.3919,16.3919,50200.0
2007-09-13 13:00:00,29.23,29.25,29.21,29.23,71400.0,16.3919,16.4031,16.3807,16.3919,71400.0
2007-09-13 13:10:00,29.23,29.24,29.22,29.23,37400.0,16.3919,16.3975,16.3863,16.3919,37400.0
2007-09-13 13:20:00,29.23,29.28,29.21,29.22,90000.0,16.3919,16.4199,16.3807,16.3863,90000.0
2007-09-13 13:30:00,29.21,29.22,29.2,29.2,78200.0,16.3807,16.3863,16.375,16.375,78200.0
2007-09-13 13:40:00,29.2,29.25,29.19,29.25,87800.0,16.375,16.4031,16.3694,16.4031,87800.0
2007-09-13 13:50:00,29.25,29.25,29.22,29.23,82600.0,16.4031,16.4031,16.3863,16.3919,82600.0
2007-09-13 14:00:00,29.22,29.23,29.2,29.2,44400.0,16.3863,16.3919,16.375,16.375,44400.0
2007-09-13 14:10:00,29.21,29.22,29.2,29.21,80400.0,16.3807,16.3863,16.375,16.3807,80400.0
2007-09-13 14:20:00,29.21,29.23,29.16,29.16,115400.0,16.3807,16.3919,16.3526,16.3526,115400.0
2007-09-13 14:30:00,29.16,29.2,29.16,29.2,88600.0,16.3526,16.375,16.3526,16.375,88600.0
2007-09-13 14:40:00,29.19,29.2,29.17,29.17,83000.0,16.3694,16.375,16.3582,16.3582,83000.0
2007-09-13 14:50:00,29.17,29.18,29.15,29.16,67600.0,16.3582,16.3638,16.347,16.3526,67600.0
2007-09-13 15:00:00,29.17,29.21,29.17,29.18,114400.0,16.3582,16.3807,16.3582,16.3638,114400.0
2007-09-13 15:10:00,29.18,29.19,29.14,29.14,119200.0,16.3638,16.3694,16.3414,16.3414,119200.0
2007-09-13 15:20:00,29.13,29.21,29.13,29.21,194200.0,16.3358,16.3807,16.3358,16.3807,194200.0
2007-09-13 15:30:00,29.2,29.22,29.17,29.22,172800.0,16.375,16.3863,16.3582,16.3863,172800.0
2007-09-13 15:40:00,29.22,29.23,29.1,29.11,217200.0,16.3863,16.3919,16.319,16.3246,217200.0
2007-09-13 15:50:00,29.11,29.13,29.07,29.11,269200.0,16.3246,16.3358,16.3021,16.3246,269200.0
2007-09-14 09:30:00,29.02,29.11,28.97,29.06,74000.0,16.2741,16.3246,16.2461,16.2965,74000.0
2007-09-14 09:40:00,29.08,29.14,29.03,29.13,51600.0,16.3078,16.3414,16.2797,16.3358,51600.0
2007-09-14 09:50:00,29.14,29.18,29.14,29.16,25200.0,16.3414,16.3638,16.3414,16.3526,25200.0
2007-09-14 10:00:00,29.17,29.24,29.17,29.24,80800.0,16.3582,16.3975,16.3582,16.3975,80800.0
2007-09-14 10:10:00,29.25,29.29,29.24,29.24,47200.0,16.4031,16.4255,16.3975,16.3975,47200.0
2007-09-14 10:20:00,29.24,29.25,29.13,29.13,76200.0,16.3975,16.4031,16.3358,16.3358,76200.0
2007-09-14 10:30:00,29.14,29.14,29.08,29.09,71400.0,16.3414,16.3414,16.3078,16.3134,71400.0
2007-09-14 10:40:00,29.08,29.11,29.08,29.09,45200.0,16.3078,16.3246,16.3078,16.3134,45200.0
2007-09-14 10:50:00,29.09,29.09,29.05,29.06,29000.0,16.3134,16.3134,16.2909,16.2965,29000.0
2007-09-14 11:00:00,29.06,29.07,29.03,29.03,55800.0,16.2965,16.3021,16.2797,16.2797,55800.0
2007-09-14 11:10:00,29.04,29.04,28.99,29.0,67600.0,16.2853,16.2853,16.2573,16.2629,67600.0
2007-09-14 11:20:00,29.0,29.0,28.93,28.97,82600.0,16.2629,16.2629,16.2236,16.2461,82600.0
2007-09-14 11:30:00,28.97,28.99,28.97,28.97,32800.0,16.2461,16.2573,16.2461,16.2461,32800.0
2007-09-14 11:40:00,28.97,28.98,28.95,28.96,27000.0,16.2461,16.2517,16.2349,16.2405,27000.0
2007-09-14 11:50:00,28.96,28.97,28.91,28.92,41400.0,16.2405,16.2461,16.2124,16.218,41400.0
2007-09-14 12:00:00,28.91,28.99,28.91,28.98,64000.0,16.2124,16.2573,16.2124,16.2517,64000.0
2007-09-14 12:10:00,28.98,28.98,28.91,28.91,33600.0,16.2517,16.2517,16.2124,16.2124,33600.0
2007-09-14 12:20:00,28.92,28.93,28.9,28.93,41600.0,16.218,16.2236,16.2068,16.2236,41600.0
2007-09-14 12:30:00,28.93,28.93,28.91,28.91,18000.0,16.2236,16.2236,16.2124,16.2124,18000.0
2007-09-14 12:40:00,28.92,28.92,28.86,28.88,53600.0,16.218,16.218,16.1844,16.1956,53600.0
2007-09-14 12:50:00,28.88,28.92,28.88,28.91,37600.0,16.1956,16.218,16.1956,16.2124,37600.0
2007-09-14 13:00:00,28.91,28.93,28.87,28.88,37000.0,16.2124,16.2236,16.19,16.1956,37000.0
2007-09-14 13:10:00,28.88,28.94,28.88,28.91,34200.0,16.1956,16.2292,16.1956,16.2124,34200.0
2007-09-14 13:20:00,28.91,28.95,28.91,28.95,104200.0,16.2124,16.2349,16.2124,16.2349,104200.0
2007-09-14 13:30:00,28.95,28.96,28.9,28.91,23200.0,16.2349,16.2405,16.2068,16.2124,23200.0
2007-09-14 13:40:00,28.91,28.92,28.9,28.91,25400.0,16.2124,16.218,16.2068,16.2124,25400.0
2007-09-14 13:50:00,28.92,28.96,28.92,28.95,39600.0,16.218,16.2405,16.218,16.2349,39600.0
2007-09-14 14:00:00,28.96,28.96,28.91,28.91,29400.0,16.2405,16.2405,16.2124,16.2124,29400.0
2007-09-14 14:10:00,28.91,28.92,28.9,28.91,46400.0,16.2124,16.218,16.2068,16.2124,46400.0
2007-09-14 14:20:00,28.91,28.91,28.87,28.88,42800.0,16.2124,16.2124,16.19,16.1956,42800.0
2007-09-14 14:30:00,28.87,28.89,28.87,28.87,37200.0,16.19,16.2012,16.19,16.19,37200.0
2007-09-14 14:40:00,28.87,28.88,28.82,28.83,63400.0,16.19,16.1956,16.1619,16.1676,63400.0
2007-09-14 14:50:00,28.83,28.84,28.8,28.82,95800.0,16.1676,16.1732,16.1507,16.1619,95800.0
2007-09-14 15:00:00,28.82,28.83,28.81,28.83,40800.0,16.1619,16.1676,16.1563,16.1676,40800.0
2007-09-14 15:10:00,28.83,28.85,28.83,28.84,41600.0,16.1676,16.1788,16.1676,16.1732,41600.0
2007-09-14 15:20:00,28.83,28.9,28.83,28.9,69400.0,16.1676,16.2068,16.1676,16.2068,69400.0
2007-09-14 15:30:00,28.9,28.9,28.86,28.88,67000.0,16.2068,16.2068,16.1844,16.1956,67000.0
2007-09-14 15:40:00,28.87,28.89,28.86,28.88,96200.0,16.19,16.2012,16.1844,16.1956,96200.0
2007-09-14 15:50:00,28.88,28.88,28.84,28.84,225400.0,16.1956,16.1956,16.1732,16.1732,225400.0
2007-09-17 09:30:00,28.56,28.97,28.56,28.9,246400.0,16.0161,16.2461,16.0161,16.2068,246400.0
2007-09-17 09:40:00,28.89,28.98,28.88,28.97,79600.0,16.2012,16.2517,16.1956,16.2461,79600.0
2007-09-17 09:50:00,28.97,28.97,28.86,28.92,72800.0,16.2461,16.2461,16.1844,16.218,72800.0
2007-09-17 10:00:00,28.92,28.94,28.82,28.85,101200.0,16.218,16.2292,16.1619,16.1788,101200.0
2007-09-17 10:10:00,28.85,28.87,28.81,28.87,41800.0,16.1788,16.19,16.1563,16.19,41800.0
2007-09-17 10:20:00,28.87,28.91,28.83,28.83,40600.0,16.19,16.2124,16.1676,16.1676,40600.0
2007-09-17 10:30:00,28.83,28.84,28.8,28.83,50200.0,16.1676,16.1732,16.1507,16.1676,50200.0
2007-09-17 10:40:00,28.83,28.88,28.82,28.87,57000.0,16.1676,16.1956,16.1619,16.19,57000.0
2007-09-17 10:50:00,28.86,28.88,28.83,28.86,48800.0,16.1844,16.1956,16.1676,16.1844,48800.0
2007-09-17 11:00:00,28.86,28.9,28.86,28.9,37800.0,16.1844,16.2068,16.1844,16.2068,37800.0
2007-09-17 11:10:00,28.89,28.92,28.88,28.9,55400.0,16.2012,16.218,16.1956,16.2068,55400.0
2007-09-17 11:20:00,28.91,28.91,28.78,28.79,99000.0,16.2124,16.2124,16.1395,16.1451,99000.0
2007-09-17 11:30:00,28.78,28.8,28.75,28.75,47400.0,16.1395,16.1507,16.1227,16.1227,47400.0
2007-09-17 11:40:00,28.76,28.79,28.74,28.76,49800.0,16.1283,16.1451,16.1171,16.1283,49800.0
2007-09-17 11:50:00,28.75,28.8,28.75,28.78,28000.0,16.1227,16.1507,16.1227,16.1395,28000.0
2007-09-17 12:00:00,28.78,28.79,28.76,28.77,87600.0,16.1395,16.1451,16.1283,16.1339,87600.0
2007-09-17 12:10:00,28.77,28.84,28.76,28.83,115600.0,16.1339,16.1732,16.1283,16.1676,115600.0
2007-09-17 12:20:00,28.83,28.93,28.83,28.93,132600.0,16.1676,16.2236,16.1676,16.2236,132600.0
2007-09-17 12:30:00,28.93,28.98,28.9,28.98,85800.0,16.2236,16.2517,16.2068,16.2517,85800.0
2007-09-17 12:40:00,28.99,28.99,28.97,28.98,50400.0,16.2573,16.2573,16.2461,16.2517,50400.0
2007-09-17 12:50:00,28.98,28.99,28.94,28.97,77400.0,16.2517,16.2573,16.2292,16.2461,77400.0
2007-09-17 13:00:00,28.97,28.97,28.93,28.97,120200.0,16.2461,16.2461,16.2236,16.2461,120200.0
2007-09-17 13:10:00,28.97,29.03,28.97,29.02,127600.0,16.2461,16.2797,16.2461,16.2741,127600.0
2007-09-17 13:20:00,29.02,29.03,29.0,29.0,36400.0,16.2741,16.2797,16.2629,16.2629,36400.0
2007-09-17 13:30:00,29.0,29.0,28.93,28.95,39400.0,16.2629,16.2629,16.2236,16.2349,39400.0
2007-09-17 13:40:00,28.94,28.95,28.93,28.93,43200.0,16.2292,16.2349,16.2236,16.2236,43200.0
2007-09-17 13:50:00,28.93,28.96,28.92,28.92,45600.0,16.2236,16.2405,16.218,16.218,45600.0
2007-09-17 14:00:00,28.92,28.93,28.89,28.89,36600.0,16.218,16.2236,16.2012,16.2012,36600.0
2007-09-17 14:10:00,28.89,28.9,28.85,28.87,64800.0,16.2012,16.2068,16.1788,16.19,64800.0
2007-09-17 14:20:00,28.87,28.92,28.86,28.91,41400.0,16.19,16.218,16.1844,16.2124,41400.0
2007-09-17 14:30:00,28.9,28.94,28.9,28.93,41400.0,16.2068,16.2292,16.2068,16.2236,41400.0
2007-09-17 14:40:00,28.92,28.93,28.86,28.86,50200.0,16.218,16.2236,16.1844,16.1844,50200.0
2007-09-17 14:50:00,28.86,28.89,28.86,28.88,40000.0,16.1844,16.2012,16.1844,16.1956,40000.0
2007-09-17 15:00:00,28.88,28.89,28.85,28.88,35400.0,16.1956,16.2012,16.1788,16.1956,35400.0
2007-09-17 15:10:00,28.88,28.93,28.88,28.92,63600.0,16.1956,16.2236,16.1956,16.218,63600.0
2007-09-17 15:20:00,28.93,28.93,28.88,28.88,71200.0,16.2236,16.2236,16.1956,16.1956,71200.0
2007-09-17 15:30:00,28.88,28.89,28.86,28.89,89000.0,16.1956,16.2012,16.1844,16.2012,89000.0
2007-09-17 15:40:00,28.89,28.91,28.88,28.91,115800.0,16.2012,16.2124,16.1956,16.2124,115800.0
2007-09-17 15:50:00,28.91,28.96,28.89,28.9,177000.0,16.2124,16.2405,16.2012,16.2068,177000.0
2007-09-18 09:30:00,28.98,29.1,28.88,29.09,71800.0,16.2517,16.319,16.1956,16.3134,71800.0
2007-09-18 09:40:00,29.09,29.16,29.05,29.05,68400.0,16.3134,16.3526,16.2909,16.2909,68400.0
2007-09-18 09:50:00,29.05,29.05,29.0,29.02,76200.0,16.2909,16.2909,16.2629,16.2741,76200.0
2007-09-18 10:00:00,29.02,29.05,29.02,29.05,73200.0,16.2741,16.2909,16.2741,16.2909,73200.0
2007-09-18 10:10:00,29.04,29.07,29.0,29.07,51200.0,16.2853,16.3021,16.2629,16.3021,51200.0
2007-09-18 10:20:00,29.06,29.11,29.06,29.11,44400.0,16.2965,16.3246,16.2965,16.3246,44400.0
2007-09-18 10:30:00,29.11,29.11,29.08,29.08,75400.0,16.3246,16.3246,16.3078,16.3078,75400.0
2007-09-18 10:40:00,29.08,29.11,29.08,29.11,45400.0,16.3078,16.3246,16.3078,16.3246,45400.0
2007-09-18 10:50:00,29.11,29.12,29.09,29.11,54400.0,16.3246,16.3302,16.3134,16.3246,54400.0
2007-09-18 11:00:00,29.1,29.16,29.07,29.16,81800.0,16.319,16.3526,16.3021,16.3526,81800.0
2007-09-18 11:10:00,29.15,29.2,29.14,29.15,109600.0,16.347,16.375,16.3414,16.347,109600.0
2007-09-18 11:20:00,29.15,29.21,29.14,29.18,117400.0,16.347,16.3807,16.3414,16.3638,117400.0
2007-09-18 11:30:00,29.18,29.2,29.13,29.16,141200.0,16.3638,16.375,16.3358,16.3526,141200.0
2007-09-18 11:40:00,29.15,29.16,29.13,29.14,71800.0,16.347,16.3526,16.3358,16.3414,71800.0
2007-09-18 11:50:00,29.14,29.18,29.13,29.15,75400.0,16.3414,16.3638,16.3358,16.347,75400.0
2007-09-18 12:00:00,29.15,29.19,29.13,29.17,47000.0,16.347,16.3694,16.3358,16.3582,47000.0
2007-09-18 12:10:00,29.17,29.18,29.15,29.16,47000.0,16.3582,16.3638,16.347,16.3526,47000.0
2007-09-18 12:20:00,29.17,29.2,29.15,29.16,78000.0,16.3582,16.375,16.347,16.3526,78000.0
2007-09-18 12:30:00,29.15,29.18,29.1,29.1,81800.0,16.347,16.3638,16.319,16.319,81800.0
2007-09-18 12:40:00,29.11,29.11,29.1,29.1,45000.0,16.3246,16.3246,16.319,16.319,45000.0
2007-09-18 12:50:00,29.1,29.18,29.1,29.12,57200.0,16.319,16.3638,16.319,16.3302,57200.0
2007-09-18 13:00:00,29.11,29.17,29.11,29.14,51400.0,16.3246,16.3582,16.3246,16.3414,51400.0
2007-09-18 13:10:00,29.13,29.16,29.12,29.13,70400.0,16.3358,16.3526,16.3302,16.3358,70400.0
2007-09-18 13:20:00,29.13,29.14,29.12,29.14,75400.0,16.3358,16.3414,16.3302,16.3414,75400.0
2007-09-18 13:30:00,29.14,29.21,29.14,29.21,98400.0,16.3414,16.3807,16.3414,16.3807,98400.0
2007-09-18 13:40:00,29.21,29.24,29.13,29.17,110000.0,16.3807,16.3975,16.3358,16.3582,110000.0
2007-09-18 13:50:00,29.17,29.18,29.16,29.16,57400.0,16.3582,16.3638,16.3526,16.3526,57400.0
2007-09-18 14:00:00,29.16,29.17,29.08,29.1,68800.0,16.3526,16.3582,16.3078,16.319,68800.0
2007-09-18 14:10:00,29.1,29.4,28.99,29.27,213600.0,16.319,16.4872,16.2573,16.4143,213600.0
2007-09-18 14:20:00,29.27,29.38,29.17,29.25,267000.0,16.4143,16.476,16.3582,16.4031,267000.0
2007-09-18 14:30:00,29.24,29.4,29.24,29.31,153400.0,16.3975,16.4872,16.3975,16.4367,153400.0
2007-09-18 14:40:00,29.32,29.33,29.18,29.19,141600.0,16.4423,16.448,16.3638,16.3694,141600.0
2007-09-18 14:50:00,29.19,29.21,29.12,29.15,136400.0,16.3694,16.3807,16.3302,16.347,136400.0
2007-09-18 15:00:00,29.15,29.2,29.11,29.19,126000.0,16.347,16.375,16.3246,16.3694,126000.0
2007-09-18 15:10:00,29.19,29.28,29.19,29.23,109200.0,16.3694,16.4199,16.3694,16.3919,109200.0
2007-09-18 15:20:00,29.24,29.25,29.19,29.25,127400.0,16.3975,16.4031,16.3694,16.4031,127400.0
2007-09-18 15:30:00,29.24,29.31,29.19,29.29,149800.0,16.3975,16.4367,16.3694,16.4255,149800.0
2007-09-18 15:40:00,29.3,29.39,29.3,29.33,182200.0,16.4311,16.4816,16.4311,16.448,182200.0
2007-09-18 15:50:00,29.33,29.38,29.18,29.3,317000.0,16.448,16.476,16.3638,16.4311,317000.0
2007-09-19 09:30:00,29.65,29.78,29.36,29.45,295600.0,16.6274,16.7003,16.4648,16.5152,295600.0
2007-09-19 09:40:00,29.45,29.6,29.34,29.45,339800.0,16.5152,16.5994,16.4536,16.5152,339800.0
2007-09-19 09:50:00,29.45,29.45,29.3,29.32,135800.0,16.5152,16.5152,16.4311,16.4423,135800.0
2007-09-19 10:00:00,29.32,29.33,29.13,29.29,317400.0,16.4423,16.448,16.3358,16.4255,317400.0
2007-09-19 10:10:00,29.29,29.46,29.21,29.35,237400.0,16.4255,16.5209,16.3807,16.4592,237400.0
2007-09-19 10:20:00,29.35,29.37,29.25,29.25,151000.0,16.4592,16.4704,16.4031,16.4031,151000.0
2007-09-19 10:30:00,29.25,29.25,29.18,29.22,263200.0,16.4031,16.4031,16.3638,16.3863,263200.0
2007-09-19 10:40:00,29.23,29.25,29.14,29.15,102000.0,16.3919,16.4031,16.3414,16.347,102000.0
2007-09-19 10:50:00,29.17,29.25,29.13,29.18,229800.0,16.3582,16.4031,16.3358,16.3638,229800.0
2007-09-19 11:00:00,29.18,29.25,29.14,29.19,232000.0,16.3638,16.4031,16.3414,16.3694,232000.0
2007-09-19 11:10:00,29.18,29.19,29.0,29.0,291200.0,16.3638,16.3694,16.2629,16.2629,291200.0
2007-09-19 11:20:00,29.0,29.17,29.0,29.14,178200.0,16.2629,16.3582,16.2629,16.3414,178200.0
2007-09-19 11:30:00,29.14,29.22,29.13,29.15,138400.0,16.3414,16.3863,16.3358,16.347,138400.0
2007-09-19 11:40:00,29.15,29.18,29.12,29.12,130400.0,16.347,16.3638,16.3302,16.3302,130400.0
2007-09-19 11:50:00,29.12,29.18,29.11,29.13,121800.0,16.3302,16.3638,16.3246,16.3358,121800.0
2007-09-19 12:00:00,29.13,29.16,29.09,29.14,142200.0,16.3358,16.3526,16.3134,16.3414,142200.0
2007-09-19 12:10:00,29.14,29.15,29.13,29.15,67000.0,16.3414,16.347,16.3358,16.347,67000.0
2007-09-19 12:20:00,29.15,29.18,29.07,29.17,96800.0,16.347,16.3638,16.3021,16.3582,96800.0
2007-09-19 12:30:00,29.17,29.17,29.11,29.11,65600.0,16.3582,16.3582,16.3246,16.3246,65600.0
2007-09-19 12:40:00,29.11,29.14,29.09,29.1,91400.0,16.3246,16.3414,16.3134,16.319,91400.0
2007-09-19 12:50:00,29.11,29.14,29.05,29.11,185200.0,16.3246,16.3414,16.2909,16.3246,185200.0
2007-09-19 13:00:00,29.11,29.15,29.09,29.15,79800.0,16.3246,16.347,16.3134,16.347,79800.0
2007-09-19 13:10:00,29.15,29.2,29.15,29.19,115600.0,16.347,16.375,16.347,16.3694,115600.0
2007-09-19 13:20:00,29.2,29.24,29.2,29.24,101600.0,16.375,16.3975,16.375,16.3975,101600.0
2007-09-19 13:30:00,29.23,29.35,29.23,29.35,128400.0,16.3919,16.4592,16.3919,16.4592,128400.0
2007-09-19 13:40:00,29.35,29.4,29.32,29.32,134400.0,16.4592,16.4872,16.4423,16.4423,134400.0
2007-09-19 13:50:00,29.32,29.34,29.31,29.32,55800.0,16.4423,16.4536,16.4367,16.4423,55800.0
2007-09-19 14:00:00,29.32,29.34,29.3,29.34,61600.0,16.4423,16.4536,16.4311,16.4536,61600.0
2007-09-19 14:10:00,29.34,29.37,29.3,29.34,151800.0,16.4536,16.4704,16.4311,16.4536,151800.0
2007-09-19 14:20:00,29.34,29.38,29.32,29.38,76400.0,16.4536,16.476,16.4423,16.476,76400.0
2007-09-19 14:30:00,29.36,29.48,29.36,29.45,159600.0,16.4648,16.5321,16.4648,16.5152,159600.0
2007-09-19 14:40:00,29.46,29.48,29.4,29.44,98200.0,16.5209,16.5321,16.4872,16.5096,98200.0
2007-09-19 14:50:00,29.44,29.48,29.37,29.38,129200.0,16.5096,16.5321,16.4704,16.476,129200.0
2007-09-19 15:00:00,29.38,29.48,29.38,29.47,163200.0,16.476,16.5321,16.476,16.5265,163200.0
2007-09-19 15:10:00,29.47,29.48,29.43,29.45,148000.0,16.5265,16.5321,16.504,16.5152,148000.0
2007-09-19 15:20:00,29.45,29.48,29.45,29.47,120400.0,16.5152,16.5321,16.5152,16.5265,120400.0
2007-09-19 15:30:00,29.47,29.48,29.46,29.46,134800.0,16.5265,16.5321,16.5209,16.5209,134800.0
2007-09-19 15:40:00,29.46,29.46,29.41,29.41,125600.0,16.5209,16.5209,16.4928,16.4928,125600.0
2007-09-19 15:50:00,29.41,29.46,29.36,29.46,141800.0,16.4928,16.5209,16.4648,16.5209,141800.0
2007-09-20 09:30:00,29.68,29.75,29.54,29.66,270400.0,16.6442,16.6835,16.5657,16.633,270400.0
2007-09-20 09:40:00,29.66,29.68,29.61,29.66,134800.0,16.633,16.6442,16.605,16.633,134800.0
2007-09-20 09:50:00,29.66,29.68,29.63,29.68,256400.0,16.633,16.6442,16.6162,16.6442,256400.0
2007-09-20 10:00:00,29.67,29.84,29.67,29.8,221200.0,16.6386,16.734,16.6386,16.7115,221200.0
2007-09-20 10:10:00,29.79,29.83,29.74,29.75,134200.0,16.7059,16.7283,16.6779,16.6835,134200.0
2007-09-20 10:20:00,29.75,29.79,29.65,29.7,133600.0,16.6835,16.7059,16.6274,16.6554,133600.0
2007-09-20 10:30:00,29.69,29.74,29.67,29.73,116600.0,16.6498,16.6779,16.6386,16.6723,116600.0
2007-09-20 10:40:00,29.72,29.74,29.7,29.71,94400.0,16.6667,16.6779,16.6554,16.6611,94400.0
2007-09-20 10:50:00,29.7,29.74,29.67,29.68,73800.0,16.6554,16.6779,16.6386,16.6442,73800.0
2007-09-20 11:00:00,29.67,29.67,29.62,29.64,69400.0,16.6386,16.6386,16.6106,16.6218,69400.0
2007-09-20 11:10:00,29.64,29.64,29.6,29.61,79200.0,16.6218,16.6218,16.5994,16.605,79200.0
2007-09-20 11:20:00,29.61,29.64,29.6,29.62,52200.0,16.605,16.6218,16.5994,16.6106,52200.0
2007-09-20 11:30:00,29.63,29.65,29.6,29.6,76600.0,16.6162,16.6274,16.5994,16.5994,76600.0
2007-09-20 11:40:00,29.6,29.61,29.58,29.6,137200.0,16.5994,16.605,16.5881,16.5994,137200.0
2007-09-20 11:50:00,29.6,29.61,29.56,29.56,138600.0,16.5994,16.605,16.5769,16.5769,138600.0
2007-09-20 12:00:00,29.56,29.58,29.52,29.58,140800.0,16.5769,16.5881,16.5545,16.5881,140800.0
2007-09-20 12:10:00,29.58,29.59,29.56,29.58,44800.0,16.5881,16.5938,16.5769,16.5881,44800.0
2007-09-20 12:20:00,29.57,29.6,29.55,29.55,66800.0,16.5825,16.5994,16.5713,16.5713,66800.0
2007-09-20 12:30:00,29.56,29.58,29.53,29.56,71200.0,16.5769,16.5881,16.5601,16.5769,71200.0
2007-09-20 12:40:00,29.55,29.59,29.55,29.59,37200.0,16.5713,16.5938,16.5713,16.5938,37200.0
2007-09-20 12:50:00,29.59,29.62,29.58,29.59,42800.0,16.5938,16.6106,16.5881,16.5938,42800.0
2007-09-20 13:00:00,29.59,29.61,29.55,29.56,52000.0,16.5938,16.605,16.5713,16.5769,52000.0
2007-09-20 13:10:00,29.56,29.58,29.55,29.58,25600.0,16.5769,16.5881,16.5713,16.5881,25600.0
2007-09-20 13:20:00,29.58,29.59,29.56,29.58,41400.0,16.5881,16.5938,16.5769,16.5881,41400.0
2007-09-20 13:30:00,29.58,29.59,29.55,29.57,64000.0,16.5881,16.5938,16.5713,16.5825,64000.0
2007-09-20 13:40:00,29.57,29.59,29.57,29.58,49400.0,16.5825,16.5938,16.5825,16.5881,49400.0
2007-09-20 13:50:00,29.58,29.58,29.54,29.56,47200.0,16.5881,16.5881,16.5657,16.5769,47200.0
2007-09-20 14:00:00,29.56,29.58,29.55,29.56,46000.0,16.5769,16.5881,16.5713,16.5769,46000.0
2007-09-20 14:10:00,29.56,29.59,29.56,29.58,65800.0,16.5769,16.5938,16.5769,16.5881,65800.0
2007-09-20 14:20:00,29.58,29.59,29.54,29.55,78000.0,16.5881,16.5938,16.5657,16.5713,78000.0
2007-09-20 14:30:00,29.55,29.56,29.51,29.53,83400.0,16.5713,16.5769,16.5489,16.5601,83400.0
2007-09-20 14:40:00,29.54,29.56,29.52,29.54,63200.0,16.5657,16.5769,16.5545,16.5657,63200.0
2007-09-20 14:50:00,29.54,29.56,29.53,29.56,80600.0,16.5657,16.5769,16.5601,16.5769,80600.0
2007-09-20 15:00:00,29.56,29.59,29.55,29.58,94400.0,16.5769,16.5938,16.5713,16.5881,94400.0
2007-09-20 15:10:00,29.58,29.61,29.57,29.59,106200.0,16.5881,16.605,16.5825,16.5938,106200.0
2007-09-20 15:20:00,29.6,29.6,29.58,29.58,70800.0,16.5994,16.5994,16.5881,16.5881,70800.0
2007-09-20 15:30:00,29.58,29.59,29.56,29.57,74400.0,16.5881,16.5938,16.5769,16.5825,74400.0
2007-09-20 15:40:00,29.57,29.57,29.5,29.5,140400.0,16.5825,16.5825,16.5433,16.5433,140400.0
2007-09-20 15:50:00,29.51,29.52,29.46,29.48,165000.0,16.5489,16.5545,16.5209,16.5321,165000.0
2007-09-21 09:30:00,29.68,29.68,29.54,29.54,1200000.0,16.6442,16.6442,16.5657,16.5657,1200000.0
2007-09-21 09:40:00,29.54,29.55,29.43,29.46,113200.0,16.5657,16.5713,16.504,16.5209,113200.0
2007-09-21 09:50:00,29.45,29.46,29.31,29.34,146800.0,16.5152,16.5209,16.4367,16.4536,146800.0
2007-09-21 10:00:00,29.34,29.38,29.32,29.36,73800.0,16.4536,16.476,16.4423,16.4648,73800.0
2007-09-21 10:10:00,29.36,29.37,29.33,29.34,55400.0,16.4648,16.4704,16.448,16.4536,55400.0
2007-09-21 10:20:00,29.36,29.36,29.3,29.32,60800.0,16.4648,16.4648,16.4311,16.4423,60800.0
2007-09-21 10:30:00,29.31,29.32,29.27,29.29,56800.0,16.4367,16.4423,16.4143,16.4255,56800.0
2007-09-21 10:40:00,29.28,29.34,29.28,29.34,122400.0,16.4199,16.4536,16.4199,16.4536,122400.0
2007-09-21 10:50:00,29.34,29.34,29.3,29.32,104600.0,16.4536,16.4536,16.4311,16.4423,104600.0
2007-09-21 11:00:00,29.32,29.34,29.3,29.33,97400.0,16.4423,16.4536,16.4311,16.448,97400.0
2007-09-21 11:10:00,29.33,29.33,29.25,29.25,92200.0,16.448,16.448,16.4031,16.4031,92200.0
2007-09-21 11:20:00,29.25,29.26,29.19,29.21,126800.0,16.4031,16.4087,16.3694,16.3807,126800.0
2007-09-21 11:30:00,29.21,29.22,29.18,29.21,74600.0,16.3807,16.3863,16.3638,16.3807,74600.0
2007-09-21 11:40:00,29.21,29.23,29.17,29.2,70400.0,16.3807,16.3919,16.3582,16.375,70400.0
2007-09-21 11:50:00,29.22,29.25,29.21,29.21,50000.0,16.3863,16.4031,16.3807,16.3807,50000.0
2007-09-21 12:00:00,29.22,29.25,29.21,29.24,44000.0,16.3863,16.4031,16.3807,16.3975,44000.0
2007-09-21 12:10:00,29.25,29.27,29.23,29.24,60200.0,16.4031,16.4143,16.3919,16.3975,60200.0
2007-09-21 12:20:00,29.24,29.24,29.19,29.19,36200.0,16.3975,16.3975,16.3694,16.3694,36200.0
2007-09-21 12:30:00,29.19,29.2,29.14,29.15,70400.0,16.3694,16.375,16.3414,16.347,70400.0
2007-09-21 12:40:00,29.14,29.14,29.13,29.13,35600.0,16.3414,16.3414,16.3358,16.3358,35600.0
2007-09-21 12:50:00,29.13,29.15,29.05,29.05,134200.0,16.3358,16.347,16.2909,16.2909,134200.0
2007-09-21 13:00:00,29.06,29.09,29.05,29.09,66200.0,16.2965,16.3134,16.2909,16.3134,66200.0
2007-09-21 13:10:00,29.09,29.1,29.07,29.07,27400.0,16.3134,16.319,16.3021,16.3021,27400.0
2007-09-21 13:20:00,29.08,29.09,29.05,29.06,70800.0,16.3078,16.3134,16.2909,16.2965,70800.0
2007-09-21 13:30:00,29.07,29.09,29.05,29.06,83400.0,16.3021,16.3134,16.2909,16.2965,83400.0
2007-09-21 13:40:00,29.06,29.09,29.05,29.09,66600.0,16.2965,16.3134,16.2909,16.3134,66600.0
2007-09-21 13:50:00,29.08,29.48,29.07,29.13,95400.0,16.3078,16.5321,16.3021,16.3358,95400.0
2007-09-21 14:00:00,29.13,29.16,29.13,29.15,50600.0,16.3358,16.3526,16.3358,16.347,50600.0
2007-09-21 14:10:00,29.16,29.21,29.11,29.18,116000.0,16.3526,16.3807,16.3246,16.3638,116000.0
2007-09-21 14:20:00,29.2,29.24,29.19,29.23,95200.0,16.375,16.3975,16.3694,16.3919,95200.0
2007-09-21 14:30:00,29.24,29.27,29.24,29.27,84800.0,16.3975,16.4143,16.3975,16.4143,84800.0
2007-09-21 14:40:00,29.26,29.27,29.24,29.25,71200.0,16.4087,16.4143,16.3975,16.4031,71200.0
2007-09-21 14:50:00,29.25,29.25,29.21,29.21,132400.0,16.4031,16.4031,16.3807,16.3807,132400.0
2007-09-21 15:00:00,29.21,29.24,29.18,29.22,183200.0,16.3807,16.3975,16.3638,16.3863,183200.0
2007-09-21 15:10:00,29.22,29.22,29.18,29.18,98200.0,16.3863,16.3863,16.3638,16.3638,98200.0
2007-09-21 15:20:00,29.19,29.19,29.14,29.17,92600.0,16.3694,16.3694,16.3414,16.3582,92600.0
2007-09-21 15:30:00,29.18,29.19,29.13,29.13,115800.0,16.3638,16.3694,16.3358,16.3358,115800.0
2007-09-21 15:40:00,29.13,29.2,29.13,29.2,240800.0,16.3358,16.375,16.3358,16.375,240800.0
2007-09-21 15:50:00,29.2,29.23,29.16,29.18,451400.0,16.375,16.3919,16.3526,16.3638,451400.0
2007-09-24 09:30:00,29.25,29.25,29.0,29.05,224000.0,16.4031,16.4031,16.2629,16.2909,224000.0
2007-09-24 09:40:00,29.05,29.12,29.03,29.1,109400.0,16.2909,16.3302,16.2797,16.319,109400.0
2007-09-24 09:50:00,29.1,29.14,29.07,29.11,79600.0,16.319,16.3414,16.3021,16.3246,79600.0
2007-09-24 10:00:00,29.11,29.13,29.05,29.08,95000.0,16.3246,16.3358,16.2909,16.3078,95000.0
2007-09-24 10:10:00,29.08,29.13,29.06,29.13,55000.0,16.3078,16.3358,16.2965,16.3358,55000.0
2007-09-24 10:20:00,29.13,29.23,29.11,29.23,111800.0,16.3358,16.3919,16.3246,16.3919,111800.0
2007-09-24 10:30:00,29.22,29.23,29.17,29.17,92000.0,16.3863,16.3919,16.3582,16.3582,92000.0
2007-09-24 10:40:00,29.17,29.18,29.13,29.13,54600.0,16.3582,16.3638,16.3358,16.3358,54600.0
2007-09-24 10:50:00,29.13,29.13,29.08,29.08,105200.0,16.3358,16.3358,16.3078,16.3078,105200.0
2007-09-24 11:00:00,29.08,29.08,29.0,29.0,136400.0,16.3078,16.3078,16.2629,16.2629,136400.0
2007-09-24 11:10:00,29.0,29.15,28.97,29.03,175200.0,16.2629,16.347,16.2461,16.2797,175200.0
2007-09-24 11:20:00,29.02,29.05,29.0,29.0,94600.0,16.2741,16.2909,16.2629,16.2629,94600.0
2007-09-24 11:30:00,29.0,29.02,28.99,28.99,126000.0,16.2629,16.2741,16.2573,16.2573,126000.0
2007-09-24 11:40:00,28.99,28.99,28.95,28.96,80000.0,16.2573,16.2573,16.2349,16.2405,80000.0
2007-09-24 11:50:00,28.96,28.99,28.95,28.96,92600.0,16.2405,16.2573,16.2349,16.2405,92600.0
2007-09-24 12:00:00,28.96,29.1,28.96,29.05,442400.0,16.2405,16.319,16.2405,16.2909,442400.0
2007-09-24 12:10:00,29.04,29.08,29.0,29.06,183000.0,16.2853,16.3078,16.2629,16.2965,183000.0
2007-09-24 12:20:00,29.06,29.13,29.05,29.12,135000.0,16.2965,16.3358,16.2909,16.3302,135000.0
2007-09-24 12:30:00,29.11,29.18,29.09,29.13,139400.0,16.3246,16.3638,16.3134,16.3358,139400.0
2007-09-24 12:40:00,29.11,29.14,29.11,29.13,69600.0,16.3246,16.3414,16.3246,16.3358,69600.0
2007-09-24 12:50:00,29.13,29.17,29.11,29.16,38800.0,16.3358,16.3582,16.3246,16.3526,38800.0
2007-09-24 13:00:00,29.17,29.18,29.17,29.18,46800.0,16.3582,16.3638,16.3582,16.3638,46800.0
2007-09-24 13:10:00,29.18,29.18,29.16,29.18,44200.0,16.3638,16.3638,16.3526,16.3638,44200.0
2007-09-24 13:20:00,29.18,29.2,29.17,29.19,65200.0,16.3638,16.375,16.3582,16.3694,65200.0
2007-09-24 13:30:00,29.19,29.2,29.14,29.16,82200.0,16.3694,16.375,16.3414,16.3526,82200.0
2007-09-24 13:40:00,29.16,29.17,29.06,29.07,70800.0,16.3526,16.3582,16.2965,16.3021,70800.0
2007-09-24 13:50:00,29.06,29.07,29.03,29.03,68000.0,16.2965,16.3021,16.2797,16.2797,68000.0
2007-09-24 14:00:00,29.04,29.08,29.03,29.05,63000.0,16.2853,16.3078,16.2797,16.2909,63000.0
2007-09-24 14:10:00,29.05,29.06,29.0,29.0,112000.0,16.2909,16.2965,16.2629,16.2629,112000.0
2007-09-24 14:20:00,29.01,29.04,28.98,29.0,155000.0,16.2685,16.2853,16.2517,16.2629,155000.0
2007-09-24 14:30:00,29.0,29.05,28.99,29.05,84200.0,16.2629,16.2909,16.2573,16.2909,84200.0
2007-09-24 14:40:00,29.05,29.06,29.03,29.04,97800.0,16.2909,16.2965,16.2797,16.2853,97800.0
2007-09-24 14:50:00,29.04,29.04,29.02,29.02,78000.0,16.2853,16.2853,16.2741,16.2741,78000.0
2007-09-24 15:00:00,29.02,29.03,28.98,29.02,107600.0,16.2741,16.2797,16.2517,16.2741,107600.0
2007-09-24 15:10:00,29.01,29.02,28.99,29.0,48000.0,16.2685,16.2741,16.2573,16.2629,48000.0
2007-09-24 15:20:00,29.01,29.05,29.0,29.05,66400.0,16.2685,16.2909,16.2629,16.2909,66400.0
2007-09-24 15:30:00,29.05,29.05,28.99,29.0,122800.0,16.2909,16.2909,16.2573,16.2629,122800.0
2007-09-24 15:40:00,29.0,29.0,28.97,28.97,162200.0,16.2629,16.2629,16.2461,16.2461,162200.0
2007-09-24 15:50:00,28.98,28.98,28.93,28.97,230600.0,16.2517,16.2517,16.2236,16.2461,230600.0
2007-09-25 09:30:00,28.85,28.94,28.77,28.78,116000.0,16.1788,16.2292,16.1339,16.1395,116000.0
2007-09-25 09:40:00,28.78,28.82,28.74,28.8,134800.0,16.1395,16.1619,16.1171,16.1507,134800.0
2007-09-25 09:50:00,28.8,29.05,28.79,29.04,121000.0,16.1507,16.2909,16.1451,16.2853,121000.0
2007-09-25 10:00:00,29.05,29.05,28.95,29.0,175400.0,16.2909,16.2909,16.2349,16.2629,175400.0
2007-09-25 10:10:00,29.0,29.02,28.93,28.93,130600.0,16.2629,16.2741,16.2236,16.2236,130600.0
2007-09-25 10:20:00,28.94,28.95,28.89,28.95,98400.0,16.2292,16.2349,16.2012,16.2349,98400.0
2007-09-25 10:30:00,28.95,28.95,28.88,28.88,203400.0,16.2349,16.2349,16.1956,16.1956,203400.0
2007-09-25 10:40:00,28.88,28.91,28.84,28.85,111400.0,16.1956,16.2124,16.1732,16.1788,111400.0
2007-09-25 10:50:00,28.85,28.85,28.78,28.78,90600.0,16.1788,16.1788,16.1395,16.1395,90600.0
2007-09-25 11:00:00,28.78,28.85,28.77,28.84,114000.0,16.1395,16.1788,16.1339,16.1732,114000.0
2007-09-25 11:10:00,28.85,28.88,28.83,28.84,64400.0,16.1788,16.1956,16.1676,16.1732,64400.0
2007-09-25 11:20:00,28.85,28.86,28.84,28.84,93400.0,16.1788,16.1844,16.1732,16.1732,93400.0
2007-09-25 11:30:00,28.84,28.84,28.8,28.8,72200.0,16.1732,16.1732,16.1507,16.1507,72200.0
2007-09-25 11:40:00,28.81,28.81,28.8,28.8,41000.0,16.1563,16.1563,16.1507,16.1507,41000.0
2007-09-25 11:50:00,28.8,28.8,28.78,28.79,44200.0,16.1507,16.1507,16.1395,16.1451,44200.0
2007-09-25 12:00:00,28.79,28.8,28.78,28.8,67200.0,16.1451,16.1507,16.1395,16.1507,67200.0
2007-09-25 12:10:00,28.8,28.83,28.79,28.82,48000.0,16.1507,16.1676,16.1451,16.1619,48000.0
2007-09-25 12:20:00,28.82,28.85,28.81,28.83,41000.0,16.1619,16.1788,16.1563,16.1676,41000.0
2007-09-25 12:30:00,28.82,28.85,28.82,28.85,25000.0,16.1619,16.1788,16.1619,16.1788,25000.0
2007-09-25 12:40:00,28.84,28.86,28.84,28.85,30600.0,16.1732,16.1844,16.1732,16.1788,30600.0
2007-09-25 12:50:00,28.85,28.86,28.84,28.84,39400.0,16.1788,16.1844,16.1732,16.1732,39400.0
2007-09-25 13:00:00,28.84,28.85,28.83,28.84,17800.0,16.1732,16.1788,16.1676,16.1732,17800.0
2007-09-25 13:10:00,28.83,28.88,28.83,28.86,37200.0,16.1676,16.1956,16.1676,16.1844,37200.0
2007-09-25 13:20:00,28.86,28.89,28.86,28.86,54400.0,16.1844,16.2012,16.1844,16.1844,54400.0
2007-09-25 13:30:00,28.87,28.88,28.8,28.8,34000.0,16.19,16.1956,16.1507,16.1507,34000.0
2007-09-25 13:40:00,28.81,28.81,28.79,28.79,30000.0,16.1563,16.1563,16.1451,16.1451,30000.0
2007-09-25 13:50:00,28.79,28.81,28.78,28.81,37600.0,16.1451,16.1563,16.1395,16.1563,37600.0
2007-09-25 14:00:00,28.8,28.83,28.78,28.79,59800.0,16.1507,16.1676,16.1395,16.1451,59800.0
2007-09-25 14:10:00,28.8,28.82,28.78,28.81,78800.0,16.1507,16.1619,16.1395,16.1563,78800.0
2007-09-25 14:20:00,28.81,28.81,28.78,28.79,39000.0,16.1563,16.1563,16.1395,16.1451,39000.0
2007-09-25 14:30:00,28.78,28.79,28.77,28.77,53800.0,16.1395,16.1451,16.1339,16.1339,53800.0
2007-09-25 14:40:00,28.77,28.79,28.76,28.78,39000.0,16.1339,16.1451,16.1283,16.1395,39000.0
2007-09-25 14:50:00,28.77,28.77,28.75,28.75,53600.0,16.1339,16.1339,16.1227,16.1227,53600.0
2007-09-25 15:00:00,28.76,28.79,28.75,28.79,74200.0,16.1283,16.1451,16.1227,16.1451,74200.0
2007-09-25 15:10:00,28.78,28.8,28.77,28.77,53600.0,16.1395,16.1507,16.1339,16.1339,53600.0
2007-09-25 15:20:00,28.78,28.81,28.77,28.81,59200.0,16.1395,16.1563,16.1339,16.1563,59200.0
2007-09-25 15:30:00,28.8,28.86,28.8,28.86,107600.0,16.1507,16.1844,16.1507,16.1844,107600.0
2007-09-25 15:40:00,28.85,28.86,28.79,28.79,174200.0,16.1788,16.1844,16.1451,16.1451,174200.0
2007-09-25 15:50:00,28.79,28.89,28.79,28.86,305800.0,16.1451,16.2012,16.1451,16.1844,305800.0
2007-09-26 09:30:00,28.99,29.06,28.92,29.01,204400.0,16.2573,16.2965,16.218,16.2685,204400.0
2007-09-26 09:40:00,29.01,29.05,28.97,29.02,153000.0,16.2685,16.2909,16.2461,16.2741,153000.0
2007-09-26 09:50:00,29.02,29.08,29.0,29.05,139800.0,16.2741,16.3078,16.2629,16.2909,139800.0
2007-09-26 10:00:00,29.05,29.08,29.02,29.06,126800.0,16.2909,16.3078,16.2741,16.2965,126800.0
2007-09-26 10:10:00,29.05,29.1,29.05,29.1,106600.0,16.2909,16.319,16.2909,16.319,106600.0
2007-09-26 10:20:00,29.09,29.18,29.09,29.18,104800.0,16.3134,16.3638,16.3134,16.3638,104800.0
2007-09-26 10:30:00,29.18,29.25,29.18,29.18,112600.0,16.3638,16.4031,16.3638,16.3638,112600.0
2007-09-26 10:40:00,29.19,29.22,29.16,29.22,94000.0,16.3694,16.3863,16.3526,16.3863,94000.0
2007-09-26 10:50:00,29.21,29.25,29.21,29.25,82000.0,16.3807,16.4031,16.3807,16.4031,82000.0
2007-09-26 11:00:00,29.25,29.25,29.22,29.22,121000.0,16.4031,16.4031,16.3863,16.3863,121000.0
2007-09-26 11:10:00,29.22,29.25,29.22,29.25,96000.0,16.3863,16.4031,16.3863,16.4031,96000.0
2007-09-26 11:20:00,29.25,29.25,29.18,29.2,120200.0,16.4031,16.4031,16.3638,16.375,120200.0
2007-09-26 11:30:00,29.19,29.25,29.18,29.25,117400.0,16.3694,16.4031,16.3638,16.4031,117400.0
2007-09-26 11:40:00,29.25,29.28,29.24,29.27,70600.0,16.4031,16.4199,16.3975,16.4143,70600.0
2007-09-26 11:50:00,29.26,29.28,29.24,29.25,63000.0,16.4087,16.4199,16.3975,16.4031,63000.0
2007-09-26 12:00:00,29.25,29.25,29.24,29.24,55600.0,16.4031,16.4031,16.3975,16.3975,55600.0
2007-09-26 12:10:00,29.25,29.25,29.24,29.25,54800.0,16.4031,16.4031,16.3975,16.4031,54800.0
2007-09-26 12:20:00,29.24,29.29,29.24,29.29,35600.0,16.3975,16.4255,16.3975,16.4255,35600.0
2007-09-26 12:30:00,29.29,29.29,29.26,29.26,38600.0,16.4255,16.4255,16.4087,16.4087,38600.0
2007-09-26 12:40:00,29.26,29.28,29.25,29.28,34000.0,16.4087,16.4199,16.4031,16.4199,34000.0
2007-09-26 12:50:00,29.28,29.29,29.23,29.24,67600.0,16.4199,16.4255,16.3919,16.3975,67600.0
2007-09-26 13:00:00,29.23,29.24,29.21,29.22,69400.0,16.3919,16.3975,16.3807,16.3863,69400.0
2007-09-26 13:10:00,29.22,29.27,29.22,29.25,38600.0,16.3863,16.4143,16.3863,16.4031,38600.0
2007-09-26 13:20:00,29.25,29.28,29.25,29.27,20200.0,16.4031,16.4199,16.4031,16.4143,20200.0
2007-09-26 13:30:00,29.26,29.27,29.22,29.25,43600.0,16.4087,16.4143,16.3863,16.4031,43600.0
2007-09-26 13:40:00,29.25,29.25,29.21,29.21,98000.0,16.4031,16.4031,16.3807,16.3807,98000.0
2007-09-26 13:50:00,29.21,29.21,29.13,29.15,50600.0,16.3807,16.3807,16.3358,16.347,50600.0
2007-09-26 14:00:00,29.15,29.16,29.13,29.16,50800.0,16.347,16.3526,16.3358,16.3526,50800.0
2007-09-26 14:10:00,29.16,29.16,29.13,29.13,74000.0,16.3526,16.3526,16.3358,16.3358,74000.0
2007-09-26 14:20:00,29.13,29.16,29.1,29.11,81400.0,16.3358,16.3526,16.319,16.3246,81400.0
2007-09-26 14:30:00,29.12,29.14,29.09,29.1,77000.0,16.3302,16.3414,16.3134,16.319,77000.0
2007-09-26 14:40:00,29.09,29.09,29.05,29.05,65800.0,16.3134,16.3134,16.2909,16.2909,65800.0
2007-09-26 14:50:00,29.05,29.12,29.05,29.11,67400.0,16.2909,16.3302,16.2909,16.3246,67400.0
2007-09-26 15:00:00,29.11,29.21,29.11,29.21,74200.0,16.3246,16.3807,16.3246,16.3807,74200.0
2007-09-26 15:10:00,29.21,29.25,29.19,29.24,79800.0,16.3807,16.4031,16.3694,16.3975,79800.0
2007-09-26 15:20:00,29.25,29.27,29.22,29.24,100000.0,16.4031,16.4143,16.3863,16.3975,100000.0
2007-09-26 15:30:00,29.24,29.25,29.18,29.18,79000.0,16.3975,16.4031,16.3638,16.3638,79000.0
2007-09-26 15:40:00,29.18,29.19,29.14,29.15,99800.0,16.3638,16.3694,16.3414,16.347,99800.0
2007-09-26 15:50:00,29.16,29.23,29.16,29.21,115600.0,16.3526,16.3919,16.3526,16.3807,115600.0
2007-09-27 09:30:00,29.12,29.22,29.06,29.11,137600.0,16.3302,16.3863,16.2965,16.3246,137600.0
2007-09-27 09:40:00,29.11,29.11,29.05,29.06,108200.0,16.3246,16.3246,16.2909,16.2965,108200.0
2007-09-27 09:50:00,29.07,29.13,29.05,29.11,93800.0,16.3021,16.3358,16.2909,16.3246,93800.0
2007-09-27 10:00:00,29.1,29.11,29.05,29.05,120200.0,16.319,16.3246,16.2909,16.2909,120200.0
2007-09-27 10:10:00,29.05,29.06,29.0,29.01,129000.0,16.2909,16.2965,16.2629,16.2685,129000.0
2007-09-27 10:20:00,29.01,29.05,28.98,29.02,85400.0,16.2685,16.2909,16.2517,16.2741,85400.0
2007-09-27 10:30:00,29.03,29.11,29.02,29.1,137000.0,16.2797,16.3246,16.2741,16.319,137000.0
2007-09-27 10:40:00,29.1,29.12,29.08,29.12,73800.0,16.319,16.3302,16.3078,16.3302,73800.0
2007-09-27 10:50:00,29.11,29.15,29.1,29.15,69200.0,16.3246,16.347,16.319,16.347,69200.0
2007-09-27 11:00:00,29.15,29.18,29.13,29.16,59800.0,16.347,16.3638,16.3358,16.3526,59800.0
2007-09-27 11:10:00,29.16,29.16,29.14,29.15,39200.0,16.3526,16.3526,16.3414,16.347,39200.0
2007-09-27 11:20:00,29.15,29.15,29.06,29.07,79800.0,16.347,16.347,16.2965,16.3021,79800.0
2007-09-27 11:30:00,29.07,29.08,29.04,29.04,53200.0,16.3021,16.3078,16.2853,16.2853,53200.0
2007-09-27 11:40:00,29.05,29.08,29.04,29.06,48400.0,16.2909,16.3078,16.2853,16.2965,48400.0
2007-09-27 11:50:00,29.06,29.1,29.06,29.1,66000.0,16.2965,16.319,16.2965,16.319,66000.0
2007-09-27 12:00:00,29.09,29.11,29.08,29.09,68400.0,16.3134,16.3246,16.3078,16.3134,68400.0
2007-09-27 12:10:00,29.09,29.09,29.07,29.09,151000.0,16.3134,16.3134,16.3021,16.3134,151000.0
2007-09-27 12:20:00,29.08,29.2,29.07,29.13,150400.0,16.3078,16.375,16.3021,16.3358,150400.0
2007-09-27 12:30:00,29.13,29.14,29.1,29.11,38000.0,16.3358,16.3414,16.319,16.3246,38000.0
2007-09-27 12:40:00,29.11,29.13,29.1,29.11,45800.0,16.3246,16.3358,16.319,16.3246,45800.0
2007-09-27 12:50:00,29.11,29.12,29.1,29.11,68200.0,16.3246,16.3302,16.319,16.3246,68200.0
2007-09-27 13:00:00,29.11,29.15,29.09,29.11,100000.0,16.3246,16.347,16.3134,16.3246,100000.0
2007-09-27 13:10:00,29.11,29.14,29.11,29.12,67600.0,16.3246,16.3414,16.3246,16.3302,67600.0
2007-09-27 13:20:00,29.12,29.15,29.11,29.14,129000.0,16.3302,16.347,16.3246,16.3414,129000.0
2007-09-27 13:30:00,29.14,29.16,29.13,29.15,73600.0,16.3414,16.3526,16.3358,16.347,73600.0
2007-09-27 13:40:00,29.15,29.18,29.15,29.17,67600.0,16.347,16.3638,16.347,16.3582,67600.0
2007-09-27 13:50:00,29.16,29.2,29.15,29.15,118400.0,16.3526,16.375,16.347,16.347,118400.0
2007-09-27 14:00:00,29.15,29.19,29.13,29.16,111200.0,16.347,16.3694,16.3358,16.3526,111200.0
2007-09-27 14:10:00,29.17,29.18,29.15,29.16,71200.0,16.3582,16.3638,16.347,16.3526,71200.0
2007-09-27 14:20:00,29.16,29.18,29.14,29.18,58000.0,16.3526,16.3638,16.3414,16.3638,58000.0
2007-09-27 14:30:00,29.18,29.2,29.15,29.15,64800.0,16.3638,16.375,16.347,16.347,64800.0
2007-09-27 14:40:00,29.15,29.16,29.14,29.15,45400.0,16.347,16.3526,16.3414,16.347,45400.0
2007-09-27 14:50:00,29.15,29.16,29.15,29.15,31800.0,16.347,16.3526,16.347,16.347,31800.0
2007-09-27 15:00:00,29.16,29.16,29.14,29.15,53600.0,16.3526,16.3526,16.3414,16.347,53600.0
2007-09-27 15:10:00,29.15,29.16,29.14,29.16,47000.0,16.347,16.3526,16.3414,16.3526,47000.0
2007-09-27 15:20:00,29.16,29.17,29.15,29.16,32200.0,16.3526,16.3582,16.347,16.3526,32200.0
2007-09-27 15:30:00,29.16,29.16,29.14,29.15,44600.0,16.3526,16.3526,16.3414,16.347,44600.0
2007-09-27 15:40:00,29.15,29.16,29.13,29.14,71200.0,16.347,16.3526,16.3358,16.3414,71200.0
2007-09-27 15:50:00,29.14,29.17,29.13,29.17,99200.0,16.3414,16.3582,16.3358,16.3582,99200.0
2007-09-28 09:30:00,29.0,29.1,28.99,29.07,102600.0,16.2629,16.319,16.2573,16.3021,102600.0
2007-09-28 09:40:00,29.06,29.08,29.05,29.06,85400.0,16.2965,16.3078,16.2909,16.2965,85400.0
2007-09-28 09:50:00,29.05,29.13,29.05,29.12,90400.0,16.2909,16.3358,16.2909,16.3302,90400.0
2007-09-28 10:00:00,29.11,29.14,29.05,29.06,72800.0,16.3246,16.3414,16.2909,16.2965,72800.0
2007-09-28 10:10:00,29.05,29.06,29.0,29.02,73400.0,16.2909,16.2965,16.2629,16.2741,73400.0
2007-09-28 10:20:00,29.02,29.05,28.99,29.0,68800.0,16.2741,16.2909,16.2573,16.2629,68800.0
2007-09-28 10:30:00,29.0,29.0,28.96,28.98,73000.0,16.2629,16.2629,16.2405,16.2517,73000.0
2007-09-28 10:40:00,28.98,28.98,28.92,28.93,70200.0,16.2517,16.2517,16.218,16.2236,70200.0
2007-09-28 10:50:00,28.93,28.94,28.91,28.92,79400.0,16.2236,16.2292,16.2124,16.218,79400.0
2007-09-28 11:00:00,28.91,28.96,28.91,28.96,116600.0,16.2124,16.2405,16.2124,16.2405,116600.0
2007-09-28 11:10:00,28.95,28.96,28.93,28.94,56600.0,16.2349,16.2405,16.2236,16.2292,56600.0
2007-09-28 11:20:00,28.94,29.0,28.93,28.99,64800.0,16.2292,16.2629,16.2236,16.2573,64800.0
2007-09-28 11:30:00,28.99,28.99,28.95,28.96,56800.0,16.2573,16.2573,16.2349,16.2405,56800.0
2007-09-28 11:40:00,28.96,28.96,28.93,28.93,44200.0,16.2405,16.2405,16.2236,16.2236,44200.0
2007-09-28 11:50:00,28.93,28.97,28.93,28.96,53000.0,16.2236,16.2461,16.2236,16.2405,53000.0
2007-09-28 12:00:00,28.96,28.98,28.94,28.95,49000.0,16.2405,16.2517,16.2292,16.2349,49000.0
2007-09-28 12:10:00,28.94,28.95,28.93,28.94,258400.0,16.2292,16.2349,16.2236,16.2292,258400.0
2007-09-28 12:20:00,28.94,28.99,28.93,28.99,44200.0,16.2292,16.2573,16.2236,16.2573,44200.0
2007-09-28 12:30:00,28.98,29.03,28.98,29.01,37600.0,16.2517,16.2797,16.2517,16.2685,37600.0
2007-09-28 12:40:00,29.01,29.02,29.0,29.0,21800.0,16.2685,16.2741,16.2629,16.2629,21800.0
2007-09-28 12:50:00,29.0,29.02,29.0,29.0,24000.0,16.2629,16.2741,16.2629,16.2629,24000.0
2007-09-28 13:00:00,29.0,29.01,29.0,29.0,53800.0,16.2629,16.2685,16.2629,16.2629,53800.0
2007-09-28 13:10:00,29.0,29.02,28.98,29.02,82200.0,16.2629,16.2741,16.2517,16.2741,82200.0
2007-09-28 13:20:00,29.02,29.02,28.98,29.0,54800.0,16.2741,16.2741,16.2517,16.2629,54800.0
2007-09-28 13:30:00,29.0,29.03,29.0,29.03,41800.0,16.2629,16.2797,16.2629,16.2797,41800.0
2007-09-28 13:40:00,29.02,29.03,29.0,29.01,27600.0,16.2741,16.2797,16.2629,16.2685,27600.0
2007-09-28 13:50:00,29.01,29.02,29.0,29.02,41000.0,16.2685,16.2741,16.2629,16.2741,41000.0
2007-09-28 14:00:00,29.02,29.04,29.02,29.03,46200.0,16.2741,16.2853,16.2741,16.2797,46200.0
2007-09-28 14:10:00,29.03,29.03,28.96,28.96,71000.0,16.2797,16.2797,16.2405,16.2405,71000.0
2007-09-28 14:20:00,28.96,28.99,28.92,28.92,130800.0,16.2405,16.2573,16.218,16.218,130800.0
2007-09-28 14:30:00,28.93,28.93,28.89,28.91,243400.0,16.2236,16.2236,16.2012,16.2124,243400.0
2007-09-28 14:40:00,28.9,28.93,28.88,28.88,99600.0,16.2068,16.2236,16.1956,16.1956,99600.0
2007-09-28 14:50:00,28.89,28.9,28.88,28.9,115600.0,16.2012,16.2068,16.1956,16.2068,115600.0
2007-09-28 15:00:00,28.9,28.92,28.89,28.9,97800.0,16.2068,16.218,16.2012,16.2068,97800.0
2007-09-28 15:10:00,28.9,28.92,28.88,28.89,74600.0,16.2068,16.218,16.1956,16.2012,74600.0
2007-09-28 15:20:00,28.89,28.94,28.89,28.94,93600.0,16.2012,16.2292,16.2012,16.2292,93600.0
2007-09-28 15:30:00,28.94,28.97,28.93,28.97,115200.0,16.2292,16.2461,16.2236,16.2461,115200.0
2007-09-28 15:40:00,28.97,28.97,28.91,28.94,146600.0,16.2461,16.2461,16.2124,16.2292,146600.0
2007-09-28 15:50:00,28.94,29.04,28.93,29.04,269800.0,16.2292,16.2853,16.2236,16.2853,269800.0
2007-10-01 09:30:00,29.07,29.12,29.0,29.08,88200.0,16.3021,16.3302,16.2629,16.3078,88200.0
2007-10-01 09:40:00,29.08,29.16,29.07,29.13,77400.0,16.3078,16.3526,16.3021,16.3358,77400.0
2007-10-01 09:50:00,29.14,29.16,29.11,29.14,38600.0,16.3414,16.3526,16.3246,16.3414,38600.0
2007-10-01 10:00:00,29.15,29.17,29.11,29.16,91800.0,16.347,16.3582,16.3246,16.3526,91800.0
2007-10-01 10:10:00,29.17,29.23,29.17,29.21,123000.0,16.3582,16.3919,16.3582,16.3807,123000.0
2007-10-01 10:20:00,29.21,29.33,29.18,29.31,111600.0,16.3807,16.448,16.3638,16.4367,111600.0
2007-10-01 10:30:00,29.31,29.31,29.25,29.25,77600.0,16.4367,16.4367,16.4031,16.4031,77600.0
2007-10-01 10:40:00,29.25,29.26,29.2,29.2,63800.0,16.4031,16.4087,16.375,16.375,63800.0
2007-10-01 10:50:00,29.2,29.21,29.18,29.19,55800.0,16.375,16.3807,16.3638,16.3694,55800.0
2007-10-01 11:00:00,29.18,29.2,29.16,29.17,69400.0,16.3638,16.375,16.3526,16.3582,69400.0
2007-10-01 11:10:00,29.17,29.22,29.17,29.22,94800.0,16.3582,16.3863,16.3582,16.3863,94800.0
2007-10-01 11:20:00,29.23,29.23,29.2,29.21,57400.0,16.3919,16.3919,16.375,16.3807,57400.0
2007-10-01 11:30:00,29.21,29.24,29.21,29.21,117000.0,16.3807,16.3975,16.3807,16.3807,117000.0
2007-10-01 11:40:00,29.22,29.27,29.21,29.26,74400.0,16.3863,16.4143,16.3807,16.4087,74400.0
2007-10-01 11:50:00,29.25,29.29,29.25,29.29,43400.0,16.4031,16.4255,16.4031,16.4255,43400.0
2007-10-01 12:00:00,29.28,29.3,29.27,29.27,63000.0,16.4199,16.4311,16.4143,16.4143,63000.0
2007-10-01 12:10:00,29.28,29.3,29.27,29.29,36800.0,16.4199,16.4311,16.4143,16.4255,36800.0
2007-10-01 12:20:00,29.3,29.31,29.29,29.31,86000.0,16.4311,16.4367,16.4255,16.4367,86000.0
2007-10-01 12:30:00,29.31,29.32,29.29,29.3,81000.0,16.4367,16.4423,16.4255,16.4311,81000.0
2007-10-01 12:40:00,29.3,29.31,29.29,29.29,75000.0,16.4311,16.4367,16.4255,16.4255,75000.0
2007-10-01 12:50:00,29.29,29.31,29.29,29.31,94400.0,16.4255,16.4367,16.4255,16.4367,94400.0
2007-10-01 13:00:00,29.3,29.31,29.25,29.25,92800.0,16.4311,16.4367,16.4031,16.4031,92800.0
2007-10-01 13:10:00,29.25,29.27,29.25,29.25,76600.0,16.4031,16.4143,16.4031,16.4031,76600.0
2007-10-01 13:20:00,29.25,29.29,29.24,29.29,86400.0,16.4031,16.4255,16.3975,16.4255,86400.0
2007-10-01 13:30:00,29.28,29.29,29.27,29.28,37600.0,16.4199,16.4255,16.4143,16.4199,37600.0
2007-10-01 13:40:00,29.29,29.29,29.24,29.25,34400.0,16.4255,16.4255,16.3975,16.4031,34400.0
2007-10-01 13:50:00,29.25,29.25,29.23,29.24,24000.0,16.4031,16.4031,16.3919,16.3975,24000.0
2007-10-01 14:00:00,29.24,29.27,29.24,29.27,50800.0,16.3975,16.4143,16.3975,16.4143,50800.0
2007-10-01 14:10:00,29.26,29.27,29.21,29.21,62600.0,16.4087,16.4143,16.3807,16.3807,62600.0
2007-10-01 14:20:00,29.22,29.22,29.15,29.15,98400.0,16.3863,16.3863,16.347,16.347,98400.0
2007-10-01 14:30:00,29.15,29.17,29.13,29.13,70600.0,16.347,16.3582,16.3358,16.3358,70600.0
2007-10-01 14:40:00,29.13,29.15,29.11,29.11,56200.0,16.3358,16.347,16.3246,16.3246,56200.0
2007-10-01 14:50:00,29.11,29.12,29.07,29.1,149600.0,16.3246,16.3302,16.3021,16.319,149600.0
2007-10-01 15:00:00,29.1,29.12,29.1,29.1,81400.0,16.319,16.3302,16.319,16.319,81400.0
2007-10-01 15:10:00,29.11,29.11,29.07,29.08,102200.0,16.3246,16.3246,16.3021,16.3078,102200.0
2007-10-01 15:20:00,29.08,29.08,29.05,29.06,110800.0,16.3078,16.3078,16.2909,16.2965,110800.0
2007-10-01 15:30:00,29.06,29.1,29.05,29.08,228600.0,16.2965,16.319,16.2909,16.3078,228600.0
2007-10-01 15:40:00,29.08,29.09,29.06,29.07,143200.0,16.3078,16.3134,16.2965,16.3021,143200.0
2007-10-01 15:50:00,29.07,29.14,29.06,29.1,251200.0,16.3021,16.3414,16.2965,16.319,251200.0
2007-10-02 09:30:00,29.18,29.25,29.11,29.18,80800.0,16.3638,16.4031,16.3246,16.3638,80800.0
2007-10-02 09:40:00,29.18,29.2,29.15,29.2,88400.0,16.3638,16.375,16.347,16.375,88400.0
2007-10-02 09:50:00,29.2,29.21,29.16,29.16,84000.0,16.375,16.3807,16.3526,16.3526,84000.0
2007-10-02 10:00:00,29.16,29.17,29.11,29.12,54600.0,16.3526,16.3582,16.3246,16.3302,54600.0
2007-10-02 10:10:00,29.12,29.14,29.08,29.08,44400.0,16.3302,16.3414,16.3078,16.3078,44400.0
2007-10-02 10:20:00,29.08,29.1,29.07,29.09,44000.0,16.3078,16.319,16.3021,16.3134,44000.0
2007-10-02 10:30:00,29.09,29.09,29.06,29.08,28600.0,16.3134,16.3134,16.2965,16.3078,28600.0
2007-10-02 10:40:00,29.07,29.08,29.05,29.07,33200.0,16.3021,16.3078,16.2909,16.3021,33200.0
2007-10-02 10:50:00,29.06,29.07,29.02,29.05,28400.0,16.2965,16.3021,16.2741,16.2909,28400.0
2007-10-02 11:00:00,29.05,29.09,29.01,29.08,55400.0,16.2909,16.3134,16.2685,16.3078,55400.0
2007-10-02 11:10:00,29.08,29.12,29.04,29.12,168200.0,16.3078,16.3302,16.2853,16.3302,168200.0
2007-10-02 11:20:00,29.12,29.14,29.11,29.13,38600.0,16.3302,16.3414,16.3246,16.3358,38600.0
2007-10-02 11:30:00,29.13,29.15,29.11,29.13,107600.0,16.3358,16.347,16.3246,16.3358,107600.0
2007-10-02 11:40:00,29.13,29.16,29.11,29.11,48800.0,16.3358,16.3526,16.3246,16.3246,48800.0
2007-10-02 11:50:00,29.12,29.17,29.11,29.15,51800.0,16.3302,16.3582,16.3246,16.347,51800.0
2007-10-02 12:00:00,29.15,29.16,29.14,29.14,46200.0,16.347,16.3526,16.3414,16.3414,46200.0
2007-10-02 12:10:00,29.14,29.14,29.1,29.13,44000.0,16.3414,16.3414,16.319,16.3358,44000.0
2007-10-02 12:20:00,29.13,29.14,29.11,29.11,30600.0,16.3358,16.3414,16.3246,16.3246,30600.0
2007-10-02 12:30:00,29.11,29.11,29.05,29.07,108400.0,16.3246,16.3246,16.2909,16.3021,108400.0
2007-10-02 12:40:00,29.07,29.08,29.05,29.07,36200.0,16.3021,16.3078,16.2909,16.3021,36200.0
2007-10-02 12:50:00,29.07,29.07,29.03,29.04,52400.0,16.3021,16.3021,16.2797,16.2853,52400.0
2007-10-02 13:00:00,29.04,29.05,29.01,29.02,58400.0,16.2853,16.2909,16.2685,16.2741,58400.0
2007-10-02 13:10:00,29.02,29.03,29.0,29.02,57000.0,16.2741,16.2797,16.2629,16.2741,57000.0
2007-10-02 13:20:00,29.02,29.04,29.0,29.0,80800.0,16.2741,16.2853,16.2629,16.2629,80800.0
2007-10-02 13:30:00,29.0,29.02,29.0,29.02,32600.0,16.2629,16.2741,16.2629,16.2741,32600.0
2007-10-02 13:40:00,29.02,29.03,29.01,29.02,33600.0,16.2741,16.2797,16.2685,16.2741,33600.0
2007-10-02 13:50:00,29.02,29.02,28.99,29.0,924600.0,16.2741,16.2741,16.2573,16.2629,924600.0
2007-10-02 14:00:00,29.0,29.0,28.95,28.96,133000.0,16.2629,16.2629,16.2349,16.2405,133000.0
2007-10-02 14:10:00,28.96,29.01,28.96,29.0,71200.0,16.2405,16.2685,16.2405,16.2629,71200.0
2007-10-02 14:20:00,28.99,29.0,28.95,29.0,121800.0,16.2573,16.2629,16.2349,16.2629,121800.0
2007-10-02 14:30:00,29.0,29.02,28.99,29.0,84600.0,16.2629,16.2741,16.2573,16.2629,84600.0
2007-10-02 14:40:00,29.0,29.02,29.0,29.02,78600.0,16.2629,16.2741,16.2629,16.2741,78600.0
2007-10-02 14:50:00,29.01,29.03,28.99,29.0,83800.0,16.2685,16.2797,16.2573,16.2629,83800.0
2007-10-02 15:00:00,29.0,29.02,29.0,29.02,150000.0,16.2629,16.2741,16.2629,16.2741,150000.0
2007-10-02 15:10:00,29.02,29.03,29.0,29.0,74600.0,16.2741,16.2797,16.2629,16.2629,74600.0
2007-10-02 15:20:00,29.0,29.0,28.98,29.0,225600.0,16.2629,16.2629,16.2517,16.2629,225600.0
2007-10-02 15:30:00,29.0,29.04,28.99,29.03,132400.0,16.2629,16.2853,16.2573,16.2797,132400.0
2007-10-02 15:40:00,29.03,29.06,29.01,29.02,216200.0,16.2797,16.2965,16.2685,16.2741,216200.0
2007-10-02 15:50:00,29.02,29.06,29.0,29.06,208800.0,16.2741,16.2965,16.2629,16.2965,208800.0
2007-10-03 09:30:00,29.0,29.09,29.0,29.0,66600.0,16.2629,16.3134,16.2629,16.2629,66600.0
2007-10-03 09:40:00,29.0,29.04,28.95,29.0,123600.0,16.2629,16.2853,16.2349,16.2629,123600.0
2007-10-03 09:50:00,29.0,29.03,28.99,29.0,58200.0,16.2629,16.2797,16.2573,16.2629,58200.0
2007-10-03 10:00:00,29.0,29.03,28.98,29.0,93800.0,16.2629,16.2797,16.2517,16.2629,93800.0
2007-10-03 10:10:00,29.0,29.03,28.96,28.97,89600.0,16.2629,16.2797,16.2405,16.2461,89600.0
2007-10-03 10:20:00,28.98,29.0,28.96,28.97,129200.0,16.2517,16.2629,16.2405,16.2461,129200.0
2007-10-03 10:30:00,28.97,29.02,28.96,28.99,137600.0,16.2461,16.2741,16.2405,16.2573,137600.0
2007-10-03 10:40:00,29.0,29.02,28.98,29.0,76600.0,16.2629,16.2741,16.2517,16.2629,76600.0
2007-10-03 10:50:00,29.01,29.02,28.99,28.99,61800.0,16.2685,16.2741,16.2573,16.2573,61800.0
2007-10-03 11:00:00,29.0,29.01,28.96,28.97,85800.0,16.2629,16.2685,16.2405,16.2461,85800.0
2007-10-03 11:10:00,28.97,28.98,28.95,28.95,59200.0,16.2461,16.2517,16.2349,16.2349,59200.0
2007-10-03 11:20:00,28.95,28.97,28.95,28.95,39600.0,16.2349,16.2461,16.2349,16.2349,39600.0
2007-10-03 11:30:00,28.96,28.96,28.9,28.91,80600.0,16.2405,16.2405,16.2068,16.2124,80600.0
2007-10-03 11:40:00,28.9,28.92,28.85,28.86,114800.0,16.2068,16.218,16.1788,16.1844,114800.0
2007-10-03 11:50:00,28.86,28.87,28.85,28.86,60600.0,16.1844,16.19,16.1788,16.1844,60600.0
2007-10-03 12:00:00,28.86,28.86,28.82,28.84,112600.0,16.1844,16.1844,16.1619,16.1732,112600.0
2007-10-03 12:10:00,28.84,28.84,28.78,28.81,104000.0,16.1732,16.1732,16.1395,16.1563,104000.0
2007-10-03 12:20:00,28.82,28.84,28.81,28.83,50600.0,16.1619,16.1732,16.1563,16.1676,50600.0
2007-10-03 12:30:00,28.83,28.93,28.83,28.92,80400.0,16.1676,16.2236,16.1676,16.218,80400.0
2007-10-03 12:40:00,28.91,28.93,28.9,28.93,33600.0,16.2124,16.2236,16.2068,16.2236,33600.0
2007-10-03 12:50:00,28.93,28.94,28.9,28.9,58600.0,16.2236,16.2292,16.2068,16.2068,58600.0
2007-10-03 13:00:00,28.91,28.91,28.82,28.82,43800.0,16.2124,16.2124,16.1619,16.1619,43800.0
2007-10-03 13:10:00,28.82,28.87,28.81,28.85,120400.0,16.1619,16.19,16.1563,16.1788,120400.0
2007-10-03 13:20:00,28.85,28.86,28.83,28.85,61600.0,16.1788,16.1844,16.1676,16.1788,61600.0
2007-10-03 13:30:00,28.85,28.85,28.8,28.84,132200.0,16.1788,16.1788,16.1507,16.1732,132200.0
2007-10-03 13:40:00,28.84,28.85,28.83,28.84,55000.0,16.1732,16.1788,16.1676,16.1732,55000.0
2007-10-03 13:50:00,28.84,28.84,28.8,28.82,72800.0,16.1732,16.1732,16.1507,16.1619,72800.0
2007-10-03 14:00:00,28.81,28.82,28.78,28.79,107000.0,16.1563,16.1619,16.1395,16.1451,107000.0
2007-10-03 14:10:00,28.79,28.85,28.78,28.82,104200.0,16.1451,16.1788,16.1395,16.1619,104200.0
2007-10-03 14:20:00,28.82,28.83,28.79,28.81,55800.0,16.1619,16.1676,16.1451,16.1563,55800.0
2007-10-03 14:30:00,28.81,28.85,28.81,28.85,67600.0,16.1563,16.1788,16.1563,16.1788,67600.0
2007-10-03 14:40:00,28.85,28.85,28.81,28.83,41200.0,16.1788,16.1788,16.1563,16.1676,41200.0
2007-10-03 14:50:00,28.83,28.84,28.81,28.82,74400.0,16.1676,16.1732,16.1563,16.1619,74400.0
2007-10-03 15:00:00,28.82,28.84,28.8,28.84,68000.0,16.1619,16.1732,16.1507,16.1732,68000.0
2007-10-03 15:10:00,28.84,28.88,28.83,28.86,97000.0,16.1732,16.1956,16.1676,16.1844,97000.0
2007-10-03 15:20:00,28.85,28.89,28.85,28.85,66200.0,16.1788,16.2012,16.1788,16.1788,66200.0
2007-10-03 15:30:00,28.85,28.89,28.85,28.87,97600.0,16.1788,16.2012,16.1788,16.19,97600.0
2007-10-03 15:40:00,28.87,28.89,28.85,28.86,100200.0,16.19,16.2012,16.1788,16.1844,100200.0
2007-10-03 15:50:00,28.87,28.9,28.86,28.89,178000.0,16.19,16.2068,16.1844,16.2012,178000.0
2007-10-04 09:30:00,29.0,29.01,28.93,28.95,54400.0,16.2629,16.2685,16.2236,16.2349,54400.0
2007-10-04 09:40:00,28.96,28.96,28.91,28.93,52400.0,16.2405,16.2405,16.2124,16.2236,52400.0
2007-10-04 09:50:00,28.93,28.98,28.93,28.96,29800.0,16.2236,16.2517,16.2236,16.2405,29800.0
2007-10-04 10:00:00,28.98,28.98,28.9,28.91,95200.0,16.2517,16.2517,16.2068,16.2124,95200.0
2007-10-04 10:10:00,28.91,28.95,28.9,28.95,35600.0,16.2124,16.2349,16.2068,16.2349,35600.0
2007-10-04 10:20:00,28.94,28.99,28.94,28.94,95000.0,16.2292,16.2573,16.2292,16.2292,95000.0
2007-10-04 10:30:00,28.94,28.98,28.93,28.96,68400.0,16.2292,16.2517,16.2236,16.2405,68400.0
2007-10-04 10:40:00,28.96,28.97,28.95,28.95,59400.0,16.2405,16.2461,16.2349,16.2349,59400.0
2007-10-04 10:50:00,28.96,28.96,28.93,28.94,52600.0,16.2405,16.2405,16.2236,16.2292,52600.0
2007-10-04 11:00:00,28.95,28.96,28.93,28.95,31000.0,16.2349,16.2405,16.2236,16.2349,31000.0
2007-10-04 11:10:00,28.95,28.95,28.92,28.95,43800.0,16.2349,16.2349,16.218,16.2349,43800.0
2007-10-04 11:20:00,28.95,28.95,28.91,28.91,32000.0,16.2349,16.2349,16.2124,16.2124,32000.0
2007-10-04 11:30:00,28.92,28.92,28.88,28.88,59600.0,16.218,16.218,16.1956,16.1956,59600.0
2007-10-04 11:40:00,28.88,28.88,28.86,28.86,54400.0,16.1956,16.1956,16.1844,16.1844,54400.0
2007-10-04 11:50:00,28.86,28.87,28.85,28.87,80200.0,16.1844,16.19,16.1788,16.19,80200.0
2007-10-04 12:00:00,28.87,28.9,28.86,28.86,75800.0,16.19,16.2068,16.1844,16.1844,75800.0
2007-10-04 12:10:00,28.86,28.88,28.84,28.84,805800.0,16.1844,16.1956,16.1732,16.1732,805800.0
2007-10-04 12:20:00,28.85,28.85,28.79,28.8,98800.0,16.1788,16.1788,16.1451,16.1507,98800.0
2007-10-04 12:30:00,28.79,28.82,28.79,28.82,154000.0,16.1451,16.1619,16.1451,16.1619,154000.0
2007-10-04 12:40:00,28.82,28.82,28.75,28.76,115400.0,16.1619,16.1619,16.1227,16.1283,115400.0
2007-10-04 12:50:00,28.75,28.8,28.74,28.79,73600.0,16.1227,16.1507,16.1171,16.1451,73600.0
2007-10-04 13:00:00,28.79,28.8,28.77,28.78,257200.0,16.1451,16.1507,16.1339,16.1395,257200.0
2007-10-04 13:10:00,28.78,28.8,28.77,28.79,57200.0,16.1395,16.1507,16.1339,16.1451,57200.0
2007-10-04 13:20:00,28.79,28.79,28.73,28.73,115400.0,16.1451,16.1451,16.1115,16.1115,115400.0
2007-10-04 13:30:00,28.74,28.75,28.72,28.75,111400.0,16.1171,16.1227,16.1059,16.1227,111400.0
2007-10-04 13:40:00,28.75,28.75,28.69,28.7,129200.0,16.1227,16.1227,16.089,16.0947,129200.0
2007-10-04 13:50:00,28.71,28.71,28.65,28.66,136800.0,16.1003,16.1003,16.0666,16.0722,136800.0
2007-10-04 14:00:00,28.66,28.7,28.64,28.68,134600.0,16.0722,16.0947,16.061,16.0834,134600.0
2007-10-04 14:10:00,28.67,28.68,28.64,28.66,90600.0,16.0778,16.0834,16.061,16.0722,90600.0
2007-10-04 14:20:00,28.66,28.68,28.66,28.68,40000.0,16.0722,16.0834,16.0722,16.0834,40000.0
2007-10-04 14:30:00,28.68,28.68,28.66,28.67,78600.0,16.0834,16.0834,16.0722,16.0778,78600.0
2007-10-04 14:40:00,28.67,28.68,28.64,28.66,46600.0,16.0778,16.0834,16.061,16.0722,46600.0
2007-10-04 14:50:00,28.65,28.7,28.65,28.7,73000.0,16.0666,16.0947,16.0666,16.0947,73000.0
2007-10-04 15:00:00,28.7,28.71,28.68,28.7,102800.0,16.0947,16.1003,16.0834,16.0947,102800.0
2007-10-04 15:10:00,28.71,28.72,28.65,28.67,74800.0,16.1003,16.1059,16.0666,16.0778,74800.0
2007-10-04 15:20:00,28.67,28.68,28.64,28.64,76000.0,16.0778,16.0834,16.061,16.061,76000.0
2007-10-04 15:30:00,28.65,28.71,28.65,28.71,144800.0,16.0666,16.1003,16.0666,16.1003,144800.0
2007-10-04 15:40:00,28.71,28.81,28.71,28.73,230400.0,16.1003,16.1563,16.1003,16.1115,230400.0
2007-10-04 15:50:00,28.74,28.77,28.72,28.77,189400.0,16.1171,16.1339,16.1059,16.1339,189400.0
2007-10-05 09:30:00,28.71,28.75,28.59,28.63,170400.0,16.2094,16.232,16.1417,16.1643,170400.0
2007-10-05 09:40:00,28.62,28.66,28.55,28.66,202800.0,16.1586,16.1812,16.1191,16.1812,202800.0
2007-10-05 09:50:00,28.66,28.68,28.58,28.6,83600.0,16.1812,16.1925,16.136,16.1473,83600.0
2007-10-05 10:00:00,28.6,28.63,28.6,28.62,142400.0,16.1473,16.1643,16.1473,16.1586,142400.0
2007-10-05 10:10:00,28.62,28.66,28.62,28.65,42800.0,16.1586,16.1812,16.1586,16.1756,42800.0
2007-10-05 10:20:00,28.64,28.65,28.61,28.63,71800.0,16.1699,16.1756,16.153,16.1643,71800.0
2007-10-05 10:30:00,28.63,28.68,28.63,28.65,71400.0,16.1643,16.1925,16.1643,16.1756,71400.0
2007-10-05 10:40:00,28.65,28.68,28.64,28.68,44600.0,16.1756,16.1925,16.1699,16.1925,44600.0
2007-10-05 10:50:00,28.68,28.72,28.65,28.67,136400.0,16.1925,16.2151,16.1756,16.1868,136400.0
2007-10-05 11:00:00,28.67,28.72,28.67,28.7,130800.0,16.1868,16.2151,16.1868,16.2038,130800.0
2007-10-05 11:10:00,28.7,28.75,28.69,28.75,94800.0,16.2038,16.232,16.1981,16.232,94800.0
2007-10-05 11:20:00,28.75,28.77,28.72,28.72,108200.0,16.232,16.2433,16.2151,16.2151,108200.0
2007-10-05 11:30:00,28.72,28.78,28.72,28.77,99400.0,16.2151,16.2489,16.2151,16.2433,99400.0
2007-10-05 11:40:00,28.77,28.81,28.75,28.79,75400.0,16.2433,16.2659,16.232,16.2546,75400.0
2007-10-05 11:50:00,28.79,28.8,28.79,28.79,44800.0,16.2546,16.2602,16.2546,16.2546,44800.0
2007-10-05 12:00:00,28.79,28.81,28.79,28.79,102800.0,16.2546,16.2659,16.2546,16.2546,102800.0
2007-10-05 12:10:00,28.79,28.8,28.78,28.79,63600.0,16.2546,16.2602,16.2489,16.2546,63600.0
2007-10-05 12:20:00,28.79,28.82,28.78,28.8,61000.0,16.2546,16.2715,16.2489,16.2602,61000.0
2007-10-05 12:30:00,28.8,28.81,28.79,28.79,17200.0,16.2602,16.2659,16.2546,16.2546,17200.0
2007-10-05 12:40:00,28.79,28.8,28.79,28.8,35200.0,16.2546,16.2602,16.2546,16.2602,35200.0
2007-10-05 12:50:00,28.79,28.81,28.79,28.8,31400.0,16.2546,16.2659,16.2546,16.2602,31400.0
2007-10-05 13:00:00,28.8,28.8,28.76,28.76,56200.0,16.2602,16.2602,16.2377,16.2377,56200.0
2007-10-05 13:10:00,28.75,28.81,28.75,28.81,47400.0,16.232,16.2659,16.232,16.2659,47400.0
2007-10-05 13:20:00,28.8,28.81,28.77,28.8,35400.0,16.2602,16.2659,16.2433,16.2602,35400.0
2007-10-05 13:30:00,28.8,28.85,28.79,28.8,88800.0,16.2602,16.2885,16.2546,16.2602,88800.0
2007-10-05 13:40:00,28.8,28.85,28.8,28.84,64200.0,16.2602,16.2885,16.2602,16.2828,64200.0
2007-10-05 13:50:00,28.84,28.84,28.77,28.77,39600.0,16.2828,16.2828,16.2433,16.2433,39600.0
2007-10-05 14:00:00,28.77,28.8,28.74,28.74,47800.0,16.2433,16.2602,16.2264,16.2264,47800.0
2007-10-05 14:10:00,28.74,28.75,28.73,28.73,28600.0,16.2264,16.232,16.2207,16.2207,28600.0
2007-10-05 14:20:00,28.73,28.78,28.73,28.77,41600.0,16.2207,16.2489,16.2207,16.2433,41600.0
2007-10-05 14:30:00,28.77,28.77,28.75,28.75,32600.0,16.2433,16.2433,16.232,16.232,32600.0
2007-10-05 14:40:00,28.76,28.77,28.75,28.76,30800.0,16.2377,16.2433,16.232,16.2377,30800.0
2007-10-05 14:50:00,28.77,28.79,28.77,28.79,43200.0,16.2433,16.2546,16.2433,16.2546,43200.0
2007-10-05 15:00:00,28.79,28.82,28.79,28.81,62400.0,16.2546,16.2715,16.2546,16.2659,62400.0
2007-10-05 15:10:00,28.8,28.82,28.78,28.8,104000.0,16.2602,16.2715,16.2489,16.2602,104000.0
2007-10-05 15:20:00,28.8,28.81,28.78,28.78,52600.0,16.2602,16.2659,16.2489,16.2489,52600.0
2007-10-05 15:30:00,28.79,28.82,28.79,28.82,74400.0,16.2546,16.2715,16.2546,16.2715,74400.0
2007-10-05 15:40:00,28.82,28.85,28.77,28.79,124400.0,16.2715,16.2885,16.2433,16.2546,124400.0
2007-10-05 15:50:00,28.79,28.81,28.77,28.78,111200.0,16.2546,16.2659,16.2433,16.2489,111200.0
2007-10-08 09:30:00,28.67,28.77,28.67,28.76,53600.0,16.1868,16.2433,16.1868,16.2377,53600.0
2007-10-08 09:40:00,28.76,28.8,28.75,28.76,90600.0,16.2377,16.2602,16.232,16.2377,90600.0
2007-10-08 09:50:00,28.78,28.8,28.75,28.79,63400.0,16.2489,16.2602,16.232,16.2546,63400.0
2007-10-08 10:00:00,28.78,28.79,28.75,28.78,73200.0,16.2489,16.2546,16.232,16.2489,73200.0
2007-10-08 10:10:00,28.77,28.78,28.75,28.77,62800.0,16.2433,16.2489,16.232,16.2433,62800.0
2007-10-08 10:20:00,28.78,28.81,28.77,28.78,48600.0,16.2489,16.2659,16.2433,16.2489,48600.0
2007-10-08 10:30:00,28.78,28.79,28.77,28.77,45200.0,16.2489,16.2546,16.2433,16.2433,45200.0
2007-10-08 10:40:00,28.78,28.79,28.75,28.75,74200.0,16.2489,16.2546,16.232,16.232,74200.0
2007-10-08 10:50:00,28.75,28.76,28.74,28.75,48800.0,16.232,16.2377,16.2264,16.232,48800.0
2007-10-08 11:00:00,28.75,28.77,28.73,28.77,98200.0,16.232,16.2433,16.2207,16.2433,98200.0
2007-10-08 11:10:00,28.76,28.77,28.75,28.75,23400.0,16.2377,16.2433,16.232,16.232,23400.0
2007-10-08 11:20:00,28.75,28.75,28.74,28.75,45600.0,16.232,16.232,16.2264,16.232,45600.0
2007-10-08 11:30:00,28.75,28.78,28.74,28.77,58600.0,16.232,16.2489,16.2264,16.2433,58600.0
2007-10-08 11:40:00,28.76,28.77,28.73,28.73,22200.0,16.2377,16.2433,16.2207,16.2207,22200.0
2007-10-08 11:50:00,28.73,28.74,28.73,28.73,20400.0,16.2207,16.2264,16.2207,16.2207,20400.0
2007-10-08 12:00:00,28.73,28.74,28.73,28.73,21800.0,16.2207,16.2264,16.2207,16.2207,21800.0
2007-10-08 12:10:00,28.73,28.73,28.66,28.66,27200.0,16.2207,16.2207,16.1812,16.1812,27200.0
2007-10-08 12:20:00,28.66,28.67,28.64,28.64,20000.0,16.1812,16.1868,16.1699,16.1699,20000.0
2007-10-08 12:30:00,28.64,28.65,28.61,28.63,27400.0,16.1699,16.1756,16.153,16.1643,27400.0
2007-10-08 12:40:00,28.61,28.66,28.61,28.65,36800.0,16.153,16.1812,16.153,16.1756,36800.0
2007-10-08 12:50:00,28.65,28.67,28.65,28.66,34000.0,16.1756,16.1868,16.1756,16.1812,34000.0
2007-10-08 13:00:00,28.65,28.66,28.64,28.65,28800.0,16.1756,16.1812,16.1699,16.1756,28800.0
2007-10-08 13:10:00,28.66,28.67,28.65,28.67,30000.0,16.1812,16.1868,16.1756,16.1868,30000.0
2007-10-08 13:20:00,28.67,28.67,28.66,28.66,20200.0,16.1868,16.1868,16.1812,16.1812,20200.0
2007-10-08 13:30:00,28.66,28.67,28.64,28.64,17200.0,16.1812,16.1868,16.1699,16.1699,17200.0
2007-10-08 13:40:00,28.65,28.68,28.63,28.67,74200.0,16.1756,16.1925,16.1643,16.1868,74200.0
2007-10-08 13:50:00,28.67,28.67,28.65,28.65,48400.0,16.1868,16.1868,16.1756,16.1756,48400.0
2007-10-08 14:00:00,28.66,28.66,28.64,28.65,53800.0,16.1812,16.1812,16.1699,16.1756,53800.0
2007-10-08 14:10:00,28.64,28.68,28.64,28.68,52400.0,16.1699,16.1925,16.1699,16.1925,52400.0
2007-10-08 14:20:00,28.68,28.7,28.67,28.68,26000.0,16.1925,16.2038,16.1868,16.1925,26000.0
2007-10-08 14:30:00,28.68,28.68,28.67,28.67,24200.0,16.1925,16.1925,16.1868,16.1868,24200.0
2007-10-08 14:40:00,28.68,28.68,28.67,28.68,25800.0,16.1925,16.1925,16.1868,16.1925,25800.0
2007-10-08 14:50:00,28.68,28.68,28.66,28.68,32800.0,16.1925,16.1925,16.1812,16.1925,32800.0
2007-10-08 15:00:00,28.67,28.68,28.66,28.67,45600.0,16.1868,16.1925,16.1812,16.1868,45600.0
2007-10-08 15:10:00,28.67,28.69,28.67,28.68,42000.0,16.1868,16.1981,16.1868,16.1925,42000.0
2007-10-08 15:20:00,28.68,28.68,28.65,28.66,55600.0,16.1925,16.1925,16.1756,16.1812,55600.0
2007-10-08 15:30:00,28.66,28.68,28.65,28.68,68000.0,16.1812,16.1925,16.1756,16.1925,68000.0
2007-10-08 15:40:00,28.67,28.68,28.65,28.66,115000.0,16.1868,16.1925,16.1756,16.1812,115000.0
2007-10-08 15:50:00,28.67,28.68,28.65,28.67,111400.0,16.1868,16.1925,16.1756,16.1868,111400.0
2007-10-09 09:30:00,28.78,28.8,28.71,28.77,62200.0,16.2489,16.2602,16.2094,16.2433,62200.0
2007-10-09 09:40:00,28.77,28.79,28.72,28.72,143000.0,16.2433,16.2546,16.2151,16.2151,143000.0
2007-10-09 09:50:00,28.74,28.79,28.71,28.79,51800.0,16.2264,16.2546,16.2094,16.2546,51800.0
2007-10-09 10:00:00,28.79,28.83,28.77,28.82,185000.0,16.2546,16.2772,16.2433,16.2715,185000.0
2007-10-09 10:10:00,28.82,28.86,28.8,28.85,98400.0,16.2715,16.2941,16.2602,16.2885,98400.0
2007-10-09 10:20:00,28.85,28.86,28.82,28.84,56400.0,16.2885,16.2941,16.2715,16.2828,56400.0
2007-10-09 10:30:00,28.84,28.88,28.83,28.83,129200.0,16.2828,16.3054,16.2772,16.2772,129200.0
2007-10-09 10:40:00,28.83,28.85,28.82,28.85,52800.0,16.2772,16.2885,16.2715,16.2885,52800.0
2007-10-09 10:50:00,28.86,28.93,28.86,28.92,63400.0,16.2941,16.3336,16.2941,16.328,63400.0
2007-10-09 11:00:00,28.92,28.93,28.86,28.92,96400.0,16.328,16.3336,16.2941,16.328,96400.0
2007-10-09 11:10:00,28.91,28.93,28.89,28.91,39800.0,16.3223,16.3336,16.3111,16.3223,39800.0
2007-10-09 11:20:00,28.93,28.96,28.91,28.94,64200.0,16.3336,16.3506,16.3223,16.3393,64200.0
2007-10-09 11:30:00,28.93,28.96,28.92,28.95,54200.0,16.3336,16.3506,16.328,16.3449,54200.0
2007-10-09 11:40:00,28.95,28.99,28.93,28.96,105000.0,16.3449,16.3675,16.3336,16.3506,105000.0
2007-10-09 11:50:00,28.96,29.0,28.95,28.99,34600.0,16.3506,16.3732,16.3449,16.3675,34600.0
2007-10-09 12:00:00,28.99,29.0,28.99,28.99,46200.0,16.3675,16.3732,16.3675,16.3675,46200.0
2007-10-09 12:10:00,28.99,29.0,28.99,29.0,51600.0,16.3675,16.3732,16.3675,16.3732,51600.0
2007-10-09 12:20:00,29.0,29.03,29.0,29.02,147000.0,16.3732,16.3901,16.3732,16.3844,147000.0
2007-10-09 12:30:00,29.03,29.03,29.0,29.0,213200.0,16.3901,16.3901,16.3732,16.3732,213200.0
2007-10-09 12:40:00,29.0,29.0,28.98,28.99,67400.0,16.3732,16.3732,16.3619,16.3675,67400.0
2007-10-09 12:50:00,28.98,28.99,28.9,28.9,53000.0,16.3619,16.3675,16.3167,16.3167,53000.0
2007-10-09 13:00:00,28.9,28.9,28.86,28.86,64200.0,16.3167,16.3167,16.2941,16.2941,64200.0
2007-10-09 13:10:00,28.86,28.87,28.85,28.85,35200.0,16.2941,16.2998,16.2885,16.2885,35200.0
2007-10-09 13:20:00,28.86,28.86,28.8,28.8,48800.0,16.2941,16.2941,16.2602,16.2602,48800.0
2007-10-09 13:30:00,28.8,28.81,28.79,28.8,37600.0,16.2602,16.2659,16.2546,16.2602,37600.0
2007-10-09 13:40:00,28.8,28.86,28.78,28.86,78400.0,16.2602,16.2941,16.2489,16.2941,78400.0
2007-10-09 13:50:00,28.86,28.86,28.84,28.84,26800.0,16.2941,16.2941,16.2828,16.2828,26800.0
2007-10-09 14:00:00,28.83,28.89,28.8,28.84,84400.0,16.2772,16.3111,16.2602,16.2828,84400.0
2007-10-09 14:10:00,28.84,28.86,28.81,28.85,83000.0,16.2828,16.2941,16.2659,16.2885,83000.0
2007-10-09 14:20:00,28.84,28.93,28.84,28.93,70400.0,16.2828,16.3336,16.2828,16.3336,70400.0
2007-10-09 14:30:00,28.92,28.95,28.92,28.93,55000.0,16.328,16.3449,16.328,16.3336,55000.0
2007-10-09 14:40:00,28.93,28.95,28.93,28.95,45600.0,16.3336,16.3449,16.3336,16.3449,45600.0
2007-10-09 14:50:00,28.95,28.96,28.94,28.96,52200.0,16.3449,16.3506,16.3393,16.3506,52200.0
2007-10-09 15:00:00,28.96,29.0,28.95,29.0,93200.0,16.3506,16.3732,16.3449,16.3732,93200.0
2007-10-09 15:10:00,29.0,29.03,29.0,29.02,127400.0,16.3732,16.3901,16.3732,16.3844,127400.0
2007-10-09 15:20:00,29.02,29.05,29.01,29.05,101200.0,16.3844,16.4014,16.3788,16.4014,101200.0
2007-10-09 15:30:00,29.04,29.07,29.04,29.07,213200.0,16.3957,16.4127,16.3957,16.4127,213200.0
2007-10-09 15:40:00,29.07,29.14,29.07,29.12,449600.0,16.4127,16.4522,16.4127,16.4409,449600.0
2007-10-09 15:50:00,29.11,29.21,29.11,29.16,422600.0,16.4353,16.4917,16.4353,16.4635,422600.0
2007-10-10 09:30:00,29.07,29.14,29.05,29.13,103800.0,16.4127,16.4522,16.4014,16.4466,103800.0
2007-10-10 09:40:00,29.13,29.14,29.05,29.05,131000.0,16.4466,16.4522,16.4014,16.4014,131000.0
2007-10-10 09:50:00,29.06,29.09,29.04,29.07,131400.0,16.407,16.424,16.3957,16.4127,131400.0
2007-10-10 10:00:00,29.08,29.1,29.06,29.1,86600.0,16.4183,16.4296,16.407,16.4296,86600.0
2007-10-10 10:10:00,29.11,29.13,29.07,29.09,86600.0,16.4353,16.4466,16.4127,16.424,86600.0
2007-10-10 10:20:00,29.09,29.11,29.09,29.09,55400.0,16.424,16.4353,16.424,16.424,55400.0
2007-10-10 10:30:00,29.09,29.1,29.07,29.09,100800.0,16.424,16.4296,16.4127,16.424,100800.0
2007-10-10 10:40:00,29.09,29.11,29.08,29.11,65600.0,16.424,16.4353,16.4183,16.4353,65600.0
2007-10-10 10:50:00,29.11,29.18,29.09,29.17,149000.0,16.4353,16.4748,16.424,16.4691,149000.0
2007-10-10 11:00:00,29.18,29.24,29.18,29.2,95200.0,16.4748,16.5087,16.4748,16.4861,95200.0
2007-10-10 11:10:00,29.21,29.25,29.2,29.21,156800.0,16.4917,16.5143,16.4861,16.4917,156800.0
2007-10-10 11:20:00,29.21,29.22,29.18,29.22,81000.0,16.4917,16.4974,16.4748,16.4974,81000.0
2007-10-10 11:30:00,29.22,29.24,29.22,29.22,87000.0,16.4974,16.5087,16.4974,16.4974,87000.0
2007-10-10 11:40:00,29.22,29.22,29.2,29.21,88600.0,16.4974,16.4974,16.4861,16.4917,88600.0
2007-10-10 11:50:00,29.21,29.21,29.15,29.16,76000.0,16.4917,16.4917,16.4578,16.4635,76000.0
2007-10-10 12:00:00,29.15,29.17,29.15,29.17,70400.0,16.4578,16.4691,16.4578,16.4691,70400.0
2007-10-10 12:10:00,29.17,29.18,29.14,29.15,68200.0,16.4691,16.4748,16.4522,16.4578,68200.0
2007-10-10 12:20:00,29.15,29.18,29.15,29.17,69400.0,16.4578,16.4748,16.4578,16.4691,69400.0
2007-10-10 12:30:00,29.16,29.16,29.15,29.15,42400.0,16.4635,16.4635,16.4578,16.4578,42400.0
2007-10-10 12:40:00,29.16,29.16,29.13,29.13,47000.0,16.4635,16.4635,16.4466,16.4466,47000.0
2007-10-10 12:50:00,29.14,29.15,29.11,29.11,103400.0,16.4522,16.4578,16.4353,16.4353,103400.0
2007-10-10 13:00:00,29.11,29.11,29.08,29.08,63200.0,16.4353,16.4353,16.4183,16.4183,63200.0
2007-10-10 13:10:00,29.09,29.1,29.08,29.08,80200.0,16.424,16.4296,16.4183,16.4183,80200.0
2007-10-10 13:20:00,29.09,29.09,29.07,29.08,117400.0,16.424,16.424,16.4127,16.4183,117400.0
2007-10-10 13:30:00,29.08,29.12,29.07,29.12,71000.0,16.4183,16.4409,16.4127,16.4409,71000.0
2007-10-10 13:40:00,29.11,29.13,29.09,29.1,58400.0,16.4353,16.4466,16.424,16.4296,58400.0
2007-10-10 13:50:00,29.1,29.1,29.08,29.09,48800.0,16.4296,16.4296,16.4183,16.424,48800.0
2007-10-10 14:00:00,29.09,29.09,29.08,29.09,56200.0,16.424,16.424,16.4183,16.424,56200.0
2007-10-10 14:10:00,29.09,29.11,29.08,29.09,46600.0,16.424,16.4353,16.4183,16.424,46600.0
2007-10-10 14:20:00,29.09,29.11,29.09,29.1,51000.0,16.424,16.4353,16.424,16.4296,51000.0
2007-10-10 14:30:00,29.1,29.1,29.08,29.09,58200.0,16.4296,16.4296,16.4183,16.424,58200.0
2007-10-10 14:40:00,29.09,29.11,29.08,29.11,46600.0,16.424,16.4353,16.4183,16.4353,46600.0
2007-10-10 14:50:00,29.1,29.11,29.08,29.09,51200.0,16.4296,16.4353,16.4183,16.424,51200.0
2007-10-10 15:00:00,29.09,29.11,29.08,29.09,110400.0,16.424,16.4353,16.4183,16.424,110400.0
2007-10-10 15:10:00,29.1,29.11,29.1,29.11,82600.0,16.4296,16.4353,16.4296,16.4353,82600.0
2007-10-10 15:20:00,29.11,29.15,29.1,29.11,82200.0,16.4353,16.4578,16.4296,16.4353,82200.0
2007-10-10 15:30:00,29.11,29.15,29.11,29.13,161800.0,16.4353,16.4578,16.4353,16.4466,161800.0
2007-10-10 15:40:00,29.13,29.2,29.13,29.16,133200.0,16.4466,16.4861,16.4466,16.4635,133200.0
2007-10-10 15:50:00,29.17,29.2,29.13,29.13,293200.0,16.4691,16.4861,16.4466,16.4466,293200.0
2007-10-11 09:30:00,29.29,29.29,29.13,29.16,94400.0,16.5369,16.5369,16.4466,16.4635,94400.0
2007-10-11 09:40:00,29.16,29.16,29.1,29.14,47400.0,16.4635,16.4635,16.4296,16.4522,47400.0
2007-10-11 09:50:00,29.14,29.15,29.1,29.11,35000.0,16.4522,16.4578,16.4296,16.4353,35000.0
2007-10-11 10:00:00,29.11,29.15,29.11,29.14,59800.0,16.4353,16.4578,16.4353,16.4522,59800.0
2007-10-11 10:10:00,29.13,29.14,29.08,29.11,53000.0,16.4466,16.4522,16.4183,16.4353,53000.0
2007-10-11 10:20:00,29.11,29.14,29.09,29.13,61800.0,16.4353,16.4522,16.424,16.4466,61800.0
2007-10-11 10:30:00,29.13,29.13,29.1,29.1,63800.0,16.4466,16.4466,16.4296,16.4296,63800.0
2007-10-11 10:40:00,29.1,29.14,29.09,29.11,146400.0,16.4296,16.4522,16.424,16.4353,146400.0
2007-10-11 10:50:00,29.11,29.15,29.08,29.15,170000.0,16.4353,16.4578,16.4183,16.4578,170000.0
2007-10-11 11:00:00,29.15,29.15,29.09,29.1,99400.0,16.4578,16.4578,16.424,16.4296,99400.0
2007-10-11 11:10:00,29.1,29.11,29.09,29.1,99400.0,16.4296,16.4353,16.424,16.4296,99400.0
2007-10-11 11:20:00,29.1,29.11,29.09,29.1,90600.0,16.4296,16.4353,16.424,16.4296,90600.0
2007-10-11 11:30:00,29.1,29.11,29.1,29.1,100200.0,16.4296,16.4353,16.4296,16.4296,100200.0
2007-10-11 11:40:00,29.11,29.13,29.1,29.1,73000.0,16.4353,16.4466,16.4296,16.4296,73000.0
2007-10-11 11:50:00,29.11,29.11,29.1,29.1,95600.0,16.4353,16.4353,16.4296,16.4296,95600.0
2007-10-11 12:00:00,29.1,29.11,29.08,29.08,248400.0,16.4296,16.4353,16.4183,16.4183,248400.0
2007-10-11 12:10:00,29.08,29.08,28.99,29.0,66600.0,16.4183,16.4183,16.3675,16.3732,66600.0
2007-10-11 12:20:00,29.0,29.03,29.0,29.03,98000.0,16.3732,16.3901,16.3732,16.3901,98000.0
2007-10-11 12:30:00,29.03,29.04,29.0,29.0,42400.0,16.3901,16.3957,16.3732,16.3732,42400.0
2007-10-11 12:40:00,29.0,29.01,28.99,29.0,98600.0,16.3732,16.3788,16.3675,16.3732,98600.0
2007-10-11 12:50:00,29.0,29.0,28.99,29.0,60600.0,16.3732,16.3732,16.3675,16.3732,60600.0
2007-10-11 13:00:00,29.0,29.01,29.0,29.0,66800.0,16.3732,16.3788,16.3732,16.3732,66800.0
2007-10-11 13:10:00,29.0,29.04,28.99,28.99,60600.0,16.3732,16.3957,16.3675,16.3675,60600.0
2007-10-11 13:20:00,28.99,29.0,28.96,28.96,56200.0,16.3675,16.3732,16.3506,16.3506,56200.0
2007-10-11 13:30:00,28.96,29.0,28.94,29.0,276000.0,16.3506,16.3732,16.3393,16.3732,276000.0
2007-10-11 13:40:00,29.0,29.02,28.99,29.02,63400.0,16.3732,16.3844,16.3675,16.3844,63400.0
2007-10-11 13:50:00,29.0,29.02,28.99,29.01,144400.0,16.3732,16.3844,16.3675,16.3788,144400.0
2007-10-11 14:00:00,29.01,29.02,28.98,29.0,388200.0,16.3788,16.3844,16.3619,16.3732,388200.0
2007-10-11 14:10:00,29.0,29.02,28.98,28.99,170600.0,16.3732,16.3844,16.3619,16.3675,170600.0
2007-10-11 14:20:00,28.98,29.04,28.95,28.98,206800.0,16.3619,16.3957,16.3449,16.3619,206800.0
2007-10-11 14:30:00,28.97,29.06,28.95,29.03,161800.0,16.3562,16.407,16.3449,16.3901,161800.0
2007-10-11 14:40:00,29.04,29.07,29.0,29.05,142000.0,16.3957,16.4127,16.3732,16.4014,142000.0
2007-10-11 14:50:00,29.04,29.05,29.01,29.05,212000.0,16.3957,16.4014,16.3788,16.4014,212000.0
2007-10-11 15:00:00,29.05,29.05,28.97,28.98,154000.0,16.4014,16.4014,16.3562,16.3619,154000.0
2007-10-11 15:10:00,28.98,29.0,28.95,29.0,179400.0,16.3619,16.3732,16.3449,16.3732,179400.0
2007-10-11 15:20:00,29.0,29.05,28.9,28.9,1714800.0,16.3732,16.4014,16.3167,16.3167,1714800.0
2007-10-11 15:30:00,28.9,28.94,28.88,28.93,161600.0,16.3167,16.3393,16.3054,16.3336,161600.0
2007-10-11 15:40:00,28.94,28.97,28.9,28.93,152600.0,16.3393,16.3562,16.3167,16.3336,152600.0
2007-10-11 15:50:00,28.93,28.98,28.89,28.96,235600.0,16.3336,16.3619,16.3111,16.3506,235600.0
2007-10-12 09:30:00,28.82,29.05,28.78,29.02,89600.0,16.2715,16.4014,16.2489,16.3844,89600.0
2007-10-12 09:40:00,29.02,29.02,28.97,28.99,66800.0,16.3844,16.3844,16.3562,16.3675,66800.0
2007-10-12 09:50:00,29.0,29.02,28.96,28.96,34600.0,16.3732,16.3844,16.3506,16.3506,34600.0
2007-10-12 10:00:00,28.96,29.03,28.94,28.97,78400.0,16.3506,16.3901,16.3393,16.3562,78400.0
2007-10-12 10:10:00,28.98,29.05,28.97,29.04,60000.0,16.3619,16.4014,16.3562,16.3957,60000.0
2007-10-12 10:20:00,29.05,29.1,29.03,29.07,92800.0,16.4014,16.4296,16.3901,16.4127,92800.0
2007-10-12 10:30:00,29.08,29.09,29.06,29.09,76000.0,16.4183,16.424,16.407,16.424,76000.0
2007-10-12 10:40:00,29.09,29.1,29.06,29.07,86000.0,16.424,16.4296,16.407,16.4127,86000.0
2007-10-12 10:50:00,29.08,29.11,29.07,29.1,79000.0,16.4183,16.4353,16.4127,16.4296,79000.0
2007-10-12 11:00:00,29.11,29.16,29.1,29.15,83600.0,16.4353,16.4635,16.4296,16.4578,83600.0
2007-10-12 11:10:00,29.15,29.15,29.13,29.14,59400.0,16.4578,16.4578,16.4466,16.4522,59400.0
2007-10-12 11:20:00,29.14,29.17,29.14,29.15,62400.0,16.4522,16.4691,16.4522,16.4578,62400.0
2007-10-12 11:30:00,29.16,29.17,29.15,29.17,46600.0,16.4635,16.4691,16.4578,16.4691,46600.0
2007-10-12 11:40:00,29.17,29.18,29.15,29.16,50800.0,16.4691,16.4748,16.4578,16.4635,50800.0
2007-10-12 11:50:00,29.16,29.16,29.14,29.15,38200.0,16.4635,16.4635,16.4522,16.4578,38200.0
2007-10-12 12:00:00,29.15,29.16,29.14,29.14,123600.0,16.4578,16.4635,16.4522,16.4522,123600.0
2007-10-12 12:10:00,29.14,29.14,29.11,29.11,70600.0,16.4522,16.4522,16.4353,16.4353,70600.0
2007-10-12 12:20:00,29.11,29.14,29.11,29.11,39600.0,16.4353,16.4522,16.4353,16.4353,39600.0
2007-10-12 12:30:00,29.11,29.11,29.09,29.09,49000.0,16.4353,16.4353,16.424,16.424,49000.0
2007-10-12 12:40:00,29.1,29.13,29.09,29.11,38400.0,16.4296,16.4466,16.424,16.4353,38400.0
2007-10-12 12:50:00,29.12,29.14,29.11,29.11,32200.0,16.4409,16.4522,16.4353,16.4353,32200.0
2007-10-12 13:00:00,29.11,29.13,29.1,29.13,122800.0,16.4353,16.4466,16.4296,16.4466,122800.0
2007-10-12 13:10:00,29.12,29.14,29.11,29.13,58400.0,16.4409,16.4522,16.4353,16.4466,58400.0
2007-10-12 13:20:00,29.13,29.15,29.12,29.15,34800.0,16.4466,16.4578,16.4409,16.4578,34800.0
2007-10-12 13:30:00,29.15,29.18,29.13,29.18,153800.0,16.4578,16.4748,16.4466,16.4748,153800.0
2007-10-12 13:40:00,29.18,29.21,29.15,29.18,54800.0,16.4748,16.4917,16.4578,16.4748,54800.0
2007-10-12 13:50:00,29.18,29.18,29.17,29.18,31200.0,16.4748,16.4748,16.4691,16.4748,31200.0
2007-10-12 14:00:00,29.17,29.2,29.17,29.2,83600.0,16.4691,16.4861,16.4691,16.4861,83600.0
2007-10-12 14:10:00,29.2,29.2,29.17,29.17,49200.0,16.4861,16.4861,16.4691,16.4691,49200.0
2007-10-12 14:20:00,29.17,29.18,29.15,29.16,46600.0,16.4691,16.4748,16.4578,16.4635,46600.0
2007-10-12 14:30:00,29.16,29.18,29.15,29.17,60000.0,16.4635,16.4748,16.4578,16.4691,60000.0
2007-10-12 14:40:00,29.17,29.18,29.16,29.17,86400.0,16.4691,16.4748,16.4635,16.4691,86400.0
2007-10-12 14:50:00,29.17,29.18,29.16,29.18,56000.0,16.4691,16.4748,16.4635,16.4748,56000.0
2007-10-12 15:00:00,29.18,29.18,29.13,29.17,116600.0,16.4748,16.4748,16.4466,16.4691,116600.0
2007-10-12 15:10:00,29.17,29.22,29.16,29.21,141000.0,16.4691,16.4974,16.4635,16.4917,141000.0
2007-10-12 15:20:00,29.21,29.21,29.16,29.17,106400.0,16.4917,16.4917,16.4635,16.4691,106400.0
2007-10-12 15:30:00,29.17,29.23,29.17,29.22,179000.0,16.4691,16.503,16.4691,16.4974,179000.0
2007-10-12 15:40:00,29.22,29.25,29.2,29.22,193800.0,16.4974,16.5143,16.4861,16.4974,193800.0
2007-10-12 15:50:00,29.22,29.25,29.19,29.21,243000.0,16.4974,16.5143,16.4804,16.4917,243000.0
2007-10-15 09:30:00,29.24,29.36,29.24,29.32,63200.0,16.5087,16.5764,16.5087,16.5538,63200.0
2007-10-15 09:40:00,29.3,29.38,29.28,29.34,108400.0,16.5425,16.5877,16.5312,16.5651,108400.0
2007-10-15 09:50:00,29.34,29.36,29.31,29.33,158800.0,16.5651,16.5764,16.5482,16.5595,158800.0
2007-10-15 10:00:00,29.32,29.36,29.31,29.32,87000.0,16.5538,16.5764,16.5482,16.5538,87000.0
2007-10-15 10:10:00,29.31,29.34,29.29,29.33,121800.0,16.5482,16.5651,16.5369,16.5595,121800.0
2007-10-15 10:20:00,29.34,29.38,29.33,29.36,94400.0,16.5651,16.5877,16.5595,16.5764,94400.0
2007-10-15 10:30:00,29.36,29.4,29.35,29.35,212000.0,16.5764,16.599,16.5708,16.5708,212000.0
2007-10-15 10:40:00,29.35,29.35,29.33,29.34,99200.0,16.5708,16.5708,16.5595,16.5651,99200.0
2007-10-15 10:50:00,29.34,29.35,29.34,29.34,59800.0,16.5651,16.5708,16.5651,16.5651,59800.0
2007-10-15 11:00:00,29.34,29.34,29.28,29.29,56400.0,16.5651,16.5651,16.5312,16.5369,56400.0
2007-10-15 11:10:00,29.28,29.29,29.23,29.23,81600.0,16.5312,16.5369,16.503,16.503,81600.0
2007-10-15 11:20:00,29.23,29.23,29.18,29.22,80000.0,16.503,16.503,16.4748,16.4974,80000.0
2007-10-15 11:30:00,29.22,29.23,29.19,29.2,105800.0,16.4974,16.503,16.4804,16.4861,105800.0
2007-10-15 11:40:00,29.19,29.2,29.15,29.15,61800.0,16.4804,16.4861,16.4578,16.4578,61800.0
2007-10-15 11:50:00,29.16,29.17,29.15,29.16,32800.0,16.4635,16.4691,16.4578,16.4635,32800.0
2007-10-15 12:00:00,29.15,29.17,29.15,29.16,55800.0,16.4578,16.4691,16.4578,16.4635,55800.0
2007-10-15 12:10:00,29.16,29.2,29.15,29.2,92600.0,16.4635,16.4861,16.4578,16.4861,92600.0
2007-10-15 12:20:00,29.2,29.21,29.18,29.18,90200.0,16.4861,16.4917,16.4748,16.4748,90200.0
2007-10-15 12:30:00,29.18,29.18,29.15,29.15,47800.0,16.4748,16.4748,16.4578,16.4578,47800.0
2007-10-15 12:40:00,29.15,29.18,29.12,29.17,64000.0,16.4578,16.4748,16.4409,16.4691,64000.0
2007-10-15 12:50:00,29.16,29.18,29.15,29.18,70400.0,16.4635,16.4748,16.4578,16.4748,70400.0
2007-10-15 13:00:00,29.18,29.2,29.18,29.2,103600.0,16.4748,16.4861,16.4748,16.4861,103600.0
2007-10-15 13:10:00,29.2,29.2,29.18,29.18,79400.0,16.4861,16.4861,16.4748,16.4748,79400.0
2007-10-15 13:20:00,29.18,29.2,29.18,29.2,30800.0,16.4748,16.4861,16.4748,16.4861,30800.0
2007-10-15 13:30:00,29.2,29.2,29.14,29.15,76200.0,16.4861,16.4861,16.4522,16.4578,76200.0
2007-10-15 13:40:00,29.15,29.16,29.15,29.16,40000.0,16.4578,16.4635,16.4578,16.4635,40000.0
2007-10-15 13:50:00,29.16,29.18,29.16,29.18,63200.0,16.4635,16.4748,16.4635,16.4748,63200.0
2007-10-15 14:00:00,29.17,29.18,29.15,29.15,90200.0,16.4691,16.4748,16.4578,16.4578,90200.0
2007-10-15 14:10:00,29.15,29.17,29.15,29.17,80200.0,16.4578,16.4691,16.4578,16.4691,80200.0
2007-10-15 14:20:00,29.17,29.2,29.17,29.18,133000.0,16.4691,16.4861,16.4691,16.4748,133000.0
2007-10-15 14:30:00,29.18,29.2,29.17,29.2,74800.0,16.4748,16.4861,16.4691,16.4861,74800.0
2007-10-15 14:40:00,29.2,29.25,29.19,29.24,145000.0,16.4861,16.5143,16.4804,16.5087,145000.0
2007-10-15 14:50:00,29.24,29.25,29.19,29.23,132600.0,16.5087,16.5143,16.4804,16.503,132600.0
2007-10-15 15:00:00,29.23,29.26,29.22,29.25,83600.0,16.503,16.52,16.4974,16.5143,83600.0
2007-10-15 15:10:00,29.25,29.27,29.24,29.27,174200.0,16.5143,16.5256,16.5087,16.5256,174200.0
2007-10-15 15:20:00,29.27,29.28,29.22,29.25,153800.0,16.5256,16.5312,16.4974,16.5143,153800.0
2007-10-15 15:30:00,29.25,29.27,29.21,29.21,141600.0,16.5143,16.5256,16.4917,16.4917,141600.0
2007-10-15 15:40:00,29.21,29.28,29.18,29.27,163800.0,16.4917,16.5312,16.4748,16.5256,163800.0
2007-10-15 15:50:00,29.28,29.28,29.23,29.25,182000.0,16.5312,16.5312,16.503,16.5143,182000.0
2007-10-16 09:30:00,29.15,29.22,29.13,29.18,80200.0,16.4578,16.4974,16.4466,16.4748,80200.0
2007-10-16 09:40:00,29.17,29.19,29.14,29.16,54400.0,16.4691,16.4804,16.4522,16.4635,54400.0
2007-10-16 09:50:00,29.16,29.18,29.13,29.15,30800.0,16.4635,16.4748,16.4466,16.4578,30800.0
2007-10-16 10:00:00,29.15,29.28,29.15,29.27,106800.0,16.4578,16.5312,16.4578,16.5256,106800.0
2007-10-16 10:10:00,29.28,29.28,29.16,29.24,94200.0,16.5312,16.5312,16.4635,16.5087,94200.0
2007-10-16 10:20:00,29.25,29.3,29.25,29.3,59800.0,16.5143,16.5425,16.5143,16.5425,59800.0
2007-10-16 10:30:00,29.3,29.31,29.29,29.3,71200.0,16.5425,16.5482,16.5369,16.5425,71200.0
2007-10-16 10:40:00,29.3,29.3,29.18,29.2,130800.0,16.5425,16.5425,16.4748,16.4861,130800.0
2007-10-16 10:50:00,29.19,29.23,29.16,29.19,56800.0,16.4804,16.503,16.4635,16.4804,56800.0
2007-10-16 11:00:00,29.19,29.19,29.15,29.15,51400.0,16.4804,16.4804,16.4578,16.4578,51400.0
2007-10-16 11:10:00,29.15,29.17,29.14,29.14,42800.0,16.4578,16.4691,16.4522,16.4522,42800.0
2007-10-16 11:20:00,29.14,29.15,29.1,29.11,69800.0,16.4522,16.4578,16.4296,16.4353,69800.0
2007-10-16 11:30:00,29.11,29.18,29.11,29.16,67800.0,16.4353,16.4748,16.4353,16.4635,67800.0
2007-10-16 11:40:00,29.16,29.17,29.14,29.14,49400.0,16.4635,16.4691,16.4522,16.4522,49400.0
2007-10-16 11:50:00,29.14,29.17,29.13,29.13,111200.0,16.4522,16.4691,16.4466,16.4466,111200.0
2007-10-16 12:00:00,29.13,29.14,29.08,29.09,74000.0,16.4466,16.4522,16.4183,16.424,74000.0
2007-10-16 12:10:00,29.09,29.1,29.07,29.09,111400.0,16.424,16.4296,16.4127,16.424,111400.0
2007-10-16 12:20:00,29.09,29.11,29.09,29.11,89800.0,16.424,16.4353,16.424,16.4353,89800.0
2007-10-16 12:30:00,29.1,29.11,29.05,29.05,109200.0,16.4296,16.4353,16.4014,16.4014,109200.0
2007-10-16 12:40:00,29.07,29.07,29.03,29.07,122800.0,16.4127,16.4127,16.3901,16.4127,122800.0
2007-10-16 12:50:00,29.07,29.1,29.07,29.08,34400.0,16.4127,16.4296,16.4127,16.4183,34400.0
2007-10-16 13:00:00,29.08,29.1,29.02,29.04,79600.0,16.4183,16.4296,16.3844,16.3957,79600.0
2007-10-16 13:10:00,29.04,29.07,29.03,29.07,79600.0,16.3957,16.4127,16.3901,16.4127,79600.0
2007-10-16 13:20:00,29.07,29.08,29.06,29.06,45000.0,16.4127,16.4183,16.407,16.407,45000.0
2007-10-16 13:30:00,29.06,29.11,29.03,29.11,95800.0,16.407,16.4353,16.3901,16.4353,95800.0
2007-10-16 13:40:00,29.11,29.14,29.1,29.11,75200.0,16.4353,16.4522,16.4296,16.4353,75200.0
2007-10-16 13:50:00,29.11,29.13,29.1,29.12,53400.0,16.4353,16.4466,16.4296,16.4409,53400.0
2007-10-16 14:00:00,29.12,29.17,29.11,29.16,94800.0,16.4409,16.4691,16.4353,16.4635,94800.0
2007-10-16 14:10:00,29.16,29.2,29.15,29.17,92000.0,16.4635,16.4861,16.4578,16.4691,92000.0
2007-10-16 14:20:00,29.17,29.2,29.17,29.19,74800.0,16.4691,16.4861,16.4691,16.4804,74800.0
2007-10-16 14:30:00,29.18,29.2,29.13,29.15,80400.0,16.4748,16.4861,16.4466,16.4578,80400.0
2007-10-16 14:40:00,29.15,29.18,29.15,29.16,88200.0,16.4578,16.4748,16.4578,16.4635,88200.0
2007-10-16 14:50:00,29.16,29.18,29.14,29.15,74000.0,16.4635,16.4748,16.4522,16.4578,74000.0
2007-10-16 15:00:00,29.15,29.17,29.1,29.12,65600.0,16.4578,16.4691,16.4296,16.4409,65600.0
2007-10-16 15:10:00,29.12,29.16,29.1,29.1,71200.0,16.4409,16.4635,16.4296,16.4296,71200.0
2007-10-16 15:20:00,29.11,29.15,29.11,29.13,95400.0,16.4353,16.4578,16.4353,16.4466,95400.0
2007-10-16 15:30:00,29.13,29.13,29.08,29.13,181400.0,16.4466,16.4466,16.4183,16.4466,181400.0
2007-10-16 15:40:00,29.13,29.14,29.1,29.13,98800.0,16.4466,16.4522,16.4296,16.4466,98800.0
2007-10-16 15:50:00,29.13,29.17,29.11,29.13,139400.0,16.4466,16.4691,16.4353,16.4466,139400.0
2007-10-17 09:30:00,29.25,29.25,29.1,29.17,80600.0,16.5143,16.5143,16.4296,16.4691,80600.0
2007-10-17 09:40:00,29.17,29.18,29.11,29.12,60800.0,16.4691,16.4748,16.4353,16.4409,60800.0
2007-10-17 09:50:00,29.14,29.17,29.13,29.14,40200.0,16.4522,16.4691,16.4466,16.4522,40200.0
2007-10-17 10:00:00,29.15,29.18,29.11,29.17,174000.0,16.4578,16.4748,16.4353,16.4691,174000.0
2007-10-17 10:10:00,29.15,29.22,29.15,29.18,150000.0,16.4578,16.4974,16.4578,16.4748,150000.0
2007-10-17 10:20:00,29.17,29.18,29.11,29.15,126600.0,16.4691,16.4748,16.4353,16.4578,126600.0
2007-10-17 10:30:00,29.14,29.18,29.13,29.16,110400.0,16.4522,16.4748,16.4466,16.4635,110400.0
2007-10-17 10:40:00,29.15,29.18,29.15,29.18,87000.0,16.4578,16.4748,16.4578,16.4748,87000.0
2007-10-17 10:50:00,29.18,29.2,29.16,29.16,37400.0,16.4748,16.4861,16.4635,16.4635,37400.0
2007-10-17 11:00:00,29.16,29.17,29.13,29.14,103800.0,16.4635,16.4691,16.4466,16.4522,103800.0
2007-10-17 11:10:00,29.14,29.14,29.11,29.11,55600.0,16.4522,16.4522,16.4353,16.4353,55600.0
2007-10-17 11:20:00,29.11,29.13,29.05,29.07,88800.0,16.4353,16.4466,16.4014,16.4127,88800.0
2007-10-17 11:30:00,29.07,29.08,29.04,29.04,64400.0,16.4127,16.4183,16.3957,16.3957,64400.0
2007-10-17 11:40:00,29.04,29.06,29.02,29.02,60600.0,16.3957,16.407,16.3844,16.3844,60600.0
2007-10-17 11:50:00,29.02,29.03,28.97,28.97,62800.0,16.3844,16.3901,16.3562,16.3562,62800.0
2007-10-17 12:00:00,28.98,28.98,28.96,28.97,30000.0,16.3619,16.3619,16.3506,16.3562,30000.0
2007-10-17 12:10:00,28.96,28.98,28.95,28.95,39200.0,16.3506,16.3619,16.3449,16.3449,39200.0
2007-10-17 12:20:00,28.95,28.96,28.87,28.89,66000.0,16.3449,16.3506,16.2998,16.3111,66000.0
2007-10-17 12:30:00,28.89,28.92,28.88,28.91,74000.0,16.3111,16.328,16.3054,16.3223,74000.0
2007-10-17 12:40:00,28.92,28.93,28.91,28.93,58400.0,16.328,16.3336,16.3223,16.3336,58400.0
2007-10-17 12:50:00,28.93,28.96,28.88,28.9,85600.0,16.3336,16.3506,16.3054,16.3167,85600.0
2007-10-17 13:00:00,28.9,28.91,28.84,28.84,85400.0,16.3167,16.3223,16.2828,16.2828,85400.0
2007-10-17 13:10:00,28.85,28.86,28.83,28.84,102200.0,16.2885,16.2941,16.2772,16.2828,102200.0
2007-10-17 13:20:00,28.84,28.86,28.83,28.85,87800.0,16.2828,16.2941,16.2772,16.2885,87800.0
2007-10-17 13:30:00,28.85,28.89,28.84,28.85,73400.0,16.2885,16.3111,16.2828,16.2885,73400.0
2007-10-17 13:40:00,28.85,28.86,28.83,28.84,87200.0,16.2885,16.2941,16.2772,16.2828,87200.0
2007-10-17 13:50:00,28.83,28.84,28.8,28.83,109800.0,16.2772,16.2828,16.2602,16.2772,109800.0
2007-10-17 14:00:00,28.82,28.83,28.78,28.82,97000.0,16.2715,16.2772,16.2489,16.2715,97000.0
2007-10-17 14:10:00,28.83,28.86,28.79,28.82,116600.0,16.2772,16.2941,16.2546,16.2715,116600.0
2007-10-17 14:20:00,28.81,28.83,28.76,28.82,119400.0,16.2659,16.2772,16.2377,16.2715,119400.0
2007-10-17 14:30:00,28.82,28.83,28.79,28.82,129600.0,16.2715,16.2772,16.2546,16.2715,129600.0
2007-10-17 14:40:00,28.83,28.87,28.83,28.86,120600.0,16.2772,16.2998,16.2772,16.2941,120600.0
2007-10-17 14:50:00,28.87,28.88,28.86,28.86,115200.0,16.2998,16.3054,16.2941,16.2941,115200.0
2007-10-17 15:00:00,28.86,28.9,28.85,28.87,117000.0,16.2941,16.3167,16.2885,16.2998,117000.0
2007-10-17 15:10:00,28.87,28.91,28.86,28.9,119600.0,16.2998,16.3223,16.2941,16.3167,119600.0
2007-10-17 15:20:00,28.88,28.89,28.85,28.85,118200.0,16.3054,16.3111,16.2885,16.2885,118200.0
2007-10-17 15:30:00,28.85,28.86,28.79,28.8,177000.0,16.2885,16.2941,16.2546,16.2602,177000.0
2007-10-17 15:40:00,28.8,28.82,28.78,28.8,174400.0,16.2602,16.2715,16.2489,16.2602,174400.0
2007-10-17 15:50:00,28.8,28.93,28.79,28.91,262800.0,16.2602,16.3336,16.2546,16.3223,262800.0
2007-10-18 09:30:00,28.82,28.95,28.76,28.92,66200.0,16.2715,16.3449,16.2377,16.328,66200.0
2007-10-18 09:40:00,28.92,28.93,28.81,28.83,49200.0,16.328,16.3336,16.2659,16.2772,49200.0
2007-10-18 09:50:00,28.82,28.84,28.8,28.81,37800.0,16.2715,16.2828,16.2602,16.2659,37800.0
2007-10-18 10:00:00,28.81,28.83,28.75,28.8,77400.0,16.2659,16.2772,16.232,16.2602,77400.0
2007-10-18 10:10:00,28.8,28.8,28.72,28.75,66000.0,16.2602,16.2602,16.2151,16.232,66000.0
2007-10-18 10:20:00,28.74,28.78,28.73,28.75,28200.0,16.2264,16.2489,16.2207,16.232,28200.0
2007-10-18 10:30:00,28.76,28.77,28.71,28.71,39200.0,16.2377,16.2433,16.2094,16.2094,39200.0
2007-10-18 10:40:00,28.71,28.74,28.7,28.73,50400.0,16.2094,16.2264,16.2038,16.2207,50400.0
2007-10-18 10:50:00,28.74,28.77,28.72,28.72,54200.0,16.2264,16.2433,16.2151,16.2151,54200.0
2007-10-18 11:00:00,28.71,28.72,28.67,28.7,78000.0,16.2094,16.2151,16.1868,16.2038,78000.0
2007-10-18 11:10:00,28.7,28.7,28.65,28.67,47200.0,16.2038,16.2038,16.1756,16.1868,47200.0
2007-10-18 11:20:00,28.67,28.68,28.65,28.67,49200.0,16.1868,16.1925,16.1756,16.1868,49200.0
2007-10-18 11:30:00,28.66,28.68,28.66,28.68,116200.0,16.1812,16.1925,16.1812,16.1925,116200.0
2007-10-18 11:40:00,28.69,28.7,28.66,28.66,29600.0,16.1981,16.2038,16.1812,16.1812,29600.0
2007-10-18 11:50:00,28.66,28.68,28.63,28.63,85400.0,16.1812,16.1925,16.1643,16.1643,85400.0
2007-10-18 12:00:00,28.63,28.64,28.61,28.62,120600.0,16.1643,16.1699,16.153,16.1586,120600.0
2007-10-18 12:10:00,28.62,28.64,28.61,28.63,57000.0,16.1586,16.1699,16.153,16.1643,57000.0
2007-10-18 12:20:00,28.63,28.65,28.61,28.63,102400.0,16.1643,16.1756,16.153,16.1643,102400.0
2007-10-18 12:30:00,28.64,28.65,28.61,28.63,53800.0,16.1699,16.1756,16.153,16.1643,53800.0
2007-10-18 12:40:00,28.63,28.67,28.61,28.67,47800.0,16.1643,16.1868,16.153,16.1868,47800.0
2007-10-18 12:50:00,28.67,28.7,28.62,28.62,63600.0,16.1868,16.2038,16.1586,16.1586,63600.0
2007-10-18 13:00:00,28.62,28.63,28.61,28.61,29200.0,16.1586,16.1643,16.153,16.153,29200.0
2007-10-18 13:10:00,28.61,28.62,28.58,28.61,61600.0,16.153,16.1586,16.136,16.153,61600.0
2007-10-18 13:20:00,28.61,28.61,28.57,28.59,53800.0,16.153,16.153,16.1304,16.1417,53800.0
2007-10-18 13:30:00,28.58,28.65,28.58,28.6,75200.0,16.136,16.1756,16.136,16.1473,75200.0
2007-10-18 13:40:00,28.61,28.61,28.59,28.59,127200.0,16.153,16.153,16.1417,16.1417,127200.0
2007-10-18 13:50:00,28.59,28.6,28.58,28.59,71600.0,16.1417,16.1473,16.136,16.1417,71600.0
2007-10-18 14:00:00,28.58,28.62,28.58,28.61,57200.0,16.136,16.1586,16.136,16.153,57200.0
2007-10-18 14:10:00,28.61,28.62,28.59,28.61,80400.0,16.153,16.1586,16.1417,16.153,80400.0
2007-10-18 14:20:00,28.61,28.63,28.6,28.62,194000.0,16.153,16.1643,16.1473,16.1586,194000.0
2007-10-18 14:30:00,28.62,28.64,28.61,28.63,212400.0,16.1586,16.1699,16.153,16.1643,212400.0
2007-10-18 14:40:00,28.63,28.67,28.63,28.64,104400.0,16.1643,16.1868,16.1643,16.1699,104400.0
2007-10-18 14:50:00,28.64,28.7,28.64,28.69,215800.0,16.1699,16.2038,16.1699,16.1981,215800.0
2007-10-18 15:00:00,28.68,28.72,28.68,28.71,144600.0,16.1925,16.2151,16.1925,16.2094,144600.0
2007-10-18 15:10:00,28.71,28.75,28.7,28.75,111800.0,16.2094,16.232,16.2038,16.232,111800.0
2007-10-18 15:20:00,28.74,28.77,28.74,28.76,141200.0,16.2264,16.2433,16.2264,16.2377,141200.0
2007-10-18 15:30:00,28.76,28.79,28.75,28.79,198400.0,16.2377,16.2546,16.232,16.2546,198400.0
2007-10-18 15:40:00,28.79,28.82,28.78,28.82,171600.0,16.2546,16.2715,16.2489,16.2715,171600.0
2007-10-18 15:50:00,28.82,28.89,28.82,28.87,381600.0,16.2715,16.3111,16.2715,16.2998,381600.0
2007-10-19 09:30:00,28.82,28.91,28.75,28.82,538400.0,16.2715,16.3223,16.232,16.2715,538400.0
2007-10-19 09:40:00,28.82,28.82,28.68,28.68,98600.0,16.2715,16.2715,16.1925,16.1925,98600.0
2007-10-19 09:50:00,28.7,28.79,28.67,28.78,75600.0,16.2038,16.2546,16.1868,16.2489,75600.0
2007-10-19 10:00:00,28.77,28.78,28.7,28.74,68000.0,16.2433,16.2489,16.2038,16.2264,68000.0
2007-10-19 10:10:00,28.74,28.79,28.72,28.79,38000.0,16.2264,16.2546,16.2151,16.2546,38000.0
2007-10-19 10:20:00,28.78,28.79,28.72,28.73,49200.0,16.2489,16.2546,16.2151,16.2207,49200.0
2007-10-19 10:30:00,28.73,28.73,28.65,28.69,92800.0,16.2207,16.2207,16.1756,16.1981,92800.0
2007-10-19 10:40:00,28.68,28.68,28.62,28.65,89400.0,16.1925,16.1925,16.1586,16.1756,89400.0
2007-10-19 10:50:00,28.65,28.65,28.57,28.57,102400.0,16.1756,16.1756,16.1304,16.1304,102400.0
2007-10-19 11:00:00,28.57,28.58,28.53,28.54,89000.0,16.1304,16.136,16.1078,16.1134,89000.0
2007-10-19 11:10:00,28.54,28.55,28.52,28.54,120400.0,16.1134,16.1191,16.1022,16.1134,120400.0
2007-10-19 11:20:00,28.54,28.59,28.54,28.59,133400.0,16.1134,16.1417,16.1134,16.1417,133400.0
2007-10-19 11:30:00,28.59,28.64,28.53,28.63,82400.0,16.1417,16.1699,16.1078,16.1643,82400.0
2007-10-19 11:40:00,28.63,28.74,28.63,28.74,91800.0,16.1643,16.2264,16.1643,16.2264,91800.0
2007-10-19 11:50:00,28.74,28.75,28.7,28.73,70200.0,16.2264,16.232,16.2038,16.2207,70200.0
2007-10-19 12:00:00,28.73,28.74,28.69,28.7,39400.0,16.2207,16.2264,16.1981,16.2038,39400.0
2007-10-19 12:10:00,28.71,28.71,28.67,28.67,54000.0,16.2094,16.2094,16.1868,16.1868,54000.0
2007-10-19 12:20:00,28.68,28.69,28.65,28.66,29400.0,16.1925,16.1981,16.1756,16.1812,29400.0
2007-10-19 12:30:00,28.67,28.71,28.66,28.7,41800.0,16.1868,16.2094,16.1812,16.2038,41800.0
2007-10-19 12:40:00,28.7,28.73,28.68,28.68,61200.0,16.2038,16.2207,16.1925,16.1925,61200.0
2007-10-19 12:50:00,28.68,28.69,28.65,28.65,30800.0,16.1925,16.1981,16.1756,16.1756,30800.0
2007-10-19 13:00:00,28.66,28.67,28.63,28.67,30400.0,16.1812,16.1868,16.1643,16.1868,30400.0
2007-10-19 13:10:00,28.66,28.67,28.63,28.63,20600.0,16.1812,16.1868,16.1643,16.1643,20600.0
2007-10-19 13:20:00,28.64,28.64,28.56,28.61,45800.0,16.1699,16.1699,16.1247,16.153,45800.0
2007-10-19 13:30:00,28.61,28.66,28.6,28.63,39400.0,16.153,16.1812,16.1473,16.1643,39400.0
2007-10-19 13:40:00,28.63,28.67,28.61,28.65,39800.0,16.1643,16.1868,16.153,16.1756,39800.0
2007-10-19 13:50:00,28.65,28.66,28.63,28.63,32800.0,16.1756,16.1812,16.1643,16.1643,32800.0
2007-10-19 14:00:00,28.63,28.63,28.59,28.61,54400.0,16.1643,16.1643,16.1417,16.153,54400.0
2007-10-19 14:10:00,28.61,28.65,28.56,28.56,86800.0,16.153,16.1756,16.1247,16.1247,86800.0
2007-10-19 14:20:00,28.56,28.57,28.53,28.55,128400.0,16.1247,16.1304,16.1078,16.1191,128400.0
2007-10-19 14:30:00,28.54,28.56,28.49,28.5,90800.0,16.1134,16.1247,16.0852,16.0909,90800.0
2007-10-19 14:40:00,28.5,28.53,28.49,28.51,58400.0,16.0909,16.1078,16.0852,16.0965,58400.0
2007-10-19 14:50:00,28.5,28.54,28.5,28.53,136200.0,16.0909,16.1134,16.0909,16.1078,136200.0
2007-10-19 15:00:00,28.52,28.61,28.52,28.61,101000.0,16.1022,16.153,16.1022,16.153,101000.0
2007-10-19 15:10:00,28.61,28.61,28.5,28.52,100000.0,16.153,16.153,16.0909,16.1022,100000.0
2007-10-19 15:20:00,28.52,28.52,28.47,28.47,95600.0,16.1022,16.1022,16.0739,16.0739,95600.0
2007-10-19 15:30:00,28.46,28.56,28.43,28.53,174200.0,16.0683,16.1247,16.0513,16.1078,174200.0
2007-10-19 15:40:00,28.54,28.54,28.4,28.41,169000.0,16.1134,16.1134,16.0344,16.04,169000.0
2007-10-19 15:50:00,28.41,28.45,28.35,28.36,263200.0,16.04,16.0626,16.0062,16.0118,263200.0
2007-10-22 09:30:00,28.2,28.42,28.18,28.29,154400.0,15.9215,16.0457,15.9102,15.9723,154400.0
2007-10-22 09:40:00,28.3,28.33,28.16,28.23,116600.0,15.9779,15.9949,15.8989,15.9384,116600.0
2007-10-22 09:50:00,28.23,28.25,28.15,28.23,133400.0,15.9384,15.9497,15.8933,15.9384,133400.0
2007-10-22 10:00:00,28.25,28.27,28.19,28.25,191200.0,15.9497,15.961,15.9158,15.9497,191200.0
2007-10-22 10:10:00,28.24,28.3,28.22,28.3,129600.0,15.9441,15.9779,15.9328,15.9779,129600.0
2007-10-22 10:20:00,28.3,28.35,28.29,28.35,115200.0,15.9779,16.0062,15.9723,16.0062,115200.0
2007-10-22 10:30:00,28.35,28.36,28.27,28.27,82400.0,16.0062,16.0118,15.961,15.961,82400.0
2007-10-22 10:40:00,28.26,28.3,28.25,28.25,59600.0,15.9554,15.9779,15.9497,15.9497,59600.0
2007-10-22 10:50:00,28.25,28.3,28.17,28.23,157600.0,15.9497,15.9779,15.9045,15.9384,157600.0
2007-10-22 11:00:00,28.23,28.25,28.21,28.24,64200.0,15.9384,15.9497,15.9271,15.9441,64200.0
2007-10-22 11:10:00,28.24,28.24,28.18,28.18,56800.0,15.9441,15.9441,15.9102,15.9102,56800.0
2007-10-22 11:20:00,28.18,28.21,28.15,28.19,74800.0,15.9102,15.9271,15.8933,15.9158,74800.0
2007-10-22 11:30:00,28.21,28.21,28.15,28.16,118400.0,15.9271,15.9271,15.8933,15.8989,118400.0
2007-10-22 11:40:00,28.15,28.16,28.13,28.15,130000.0,15.8933,15.8989,15.882,15.8933,130000.0
2007-10-22 11:50:00,28.15,28.19,28.14,28.15,92200.0,15.8933,15.9158,15.8876,15.8933,92200.0
2007-10-22 12:00:00,28.16,28.16,28.11,28.11,123400.0,15.8989,15.8989,15.8707,15.8707,123400.0
2007-10-22 12:10:00,28.11,28.11,28.04,28.04,68800.0,15.8707,15.8707,15.8311,15.8311,68800.0
2007-10-22 12:20:00,28.05,28.07,28.03,28.05,64800.0,15.8368,15.8481,15.8255,15.8368,64800.0
2007-10-22 12:30:00,28.05,28.11,28.05,28.1,47400.0,15.8368,15.8707,15.8368,15.865,47400.0
2007-10-22 12:40:00,28.11,28.18,28.09,28.16,46400.0,15.8707,15.9102,15.8594,15.8989,46400.0
2007-10-22 12:50:00,28.16,28.19,28.16,28.18,71400.0,15.8989,15.9158,15.8989,15.9102,71400.0
2007-10-22 13:00:00,28.18,28.2,28.17,28.18,32200.0,15.9102,15.9215,15.9045,15.9102,32200.0
2007-10-22 13:10:00,28.18,28.18,28.14,28.14,93200.0,15.9102,15.9102,15.8876,15.8876,93200.0
2007-10-22 13:20:00,28.15,28.16,28.13,28.14,52400.0,15.8933,15.8989,15.882,15.8876,52400.0
2007-10-22 13:30:00,28.15,28.25,28.14,28.22,197800.0,15.8933,15.9497,15.8876,15.9328,197800.0
2007-10-22 13:40:00,28.22,28.23,28.18,28.22,55000.0,15.9328,15.9384,15.9102,15.9328,55000.0
2007-10-22 13:50:00,28.22,28.23,28.16,28.18,89200.0,15.9328,15.9384,15.8989,15.9102,89200.0
2007-10-22 14:00:00,28.17,28.19,28.16,28.18,68800.0,15.9045,15.9158,15.8989,15.9102,68800.0
2007-10-22 14:10:00,28.18,28.18,28.15,28.17,58400.0,15.9102,15.9102,15.8933,15.9045,58400.0
2007-10-22 14:20:00,28.17,28.18,28.13,28.14,100200.0,15.9045,15.9102,15.882,15.8876,100200.0
2007-10-22 14:30:00,28.13,28.15,28.11,28.13,90200.0,15.882,15.8933,15.8707,15.882,90200.0
2007-10-22 14:40:00,28.14,28.18,28.13,28.13,109400.0,15.8876,15.9102,15.882,15.882,109400.0
2007-10-22 14:50:00,28.13,28.13,28.06,28.07,74800.0,15.882,15.882,15.8424,15.8481,74800.0
2007-10-22 15:00:00,28.07,28.08,28.03,28.03,111000.0,15.8481,15.8537,15.8255,15.8255,111000.0
2007-10-22 15:10:00,28.04,28.05,27.97,27.98,168000.0,15.8311,15.8368,15.7916,15.7973,168000.0
2007-10-22 15:20:00,27.97,28.06,27.96,28.05,137800.0,15.7916,15.8424,15.786,15.8368,137800.0
2007-10-22 15:30:00,28.06,28.13,28.05,28.11,144600.0,15.8424,15.882,15.8368,15.8707,144600.0
2007-10-22 15:40:00,28.11,28.11,28.08,28.09,208000.0,15.8707,15.8707,15.8537,15.8594,208000.0
2007-10-22 15:50:00,28.09,28.18,28.08,28.17,427000.0,15.8594,15.9102,15.8537,15.9045,427000.0
2007-10-23 09:30:00,28.3,28.39,28.11,28.27,110400.0,15.9779,16.0288,15.8707,15.961,110400.0
2007-10-23 09:40:00,28.26,28.28,28.24,28.26,109200.0,15.9554,15.9667,15.9441,15.9554,109200.0
2007-10-23 09:50:00,28.25,28.25,28.18,28.23,37200.0,15.9497,15.9497,15.9102,15.9384,37200.0
2007-10-23 10:00:00,28.23,28.24,28.18,28.21,87200.0,15.9384,15.9441,15.9102,15.9271,87200.0
2007-10-23 10:10:00,28.22,28.25,28.18,28.19,99800.0,15.9328,15.9497,15.9102,15.9158,99800.0
2007-10-23 10:20:00,28.19,28.25,28.16,28.21,170200.0,15.9158,15.9497,15.8989,15.9271,170200.0
2007-10-23 10:30:00,28.21,28.25,28.17,28.18,152000.0,15.9271,15.9497,15.9045,15.9102,152000.0
2007-10-23 10:40:00,28.18,28.23,28.18,28.2,89000.0,15.9102,15.9384,15.9102,15.9215,89000.0
2007-10-23 10:50:00,28.21,28.24,28.19,28.22,75800.0,15.9271,15.9441,15.9158,15.9328,75800.0
2007-10-23 11:00:00,28.21,28.24,28.19,28.23,70600.0,15.9271,15.9441,15.9158,15.9384,70600.0
2007-10-23 11:10:00,28.23,28.25,28.2,28.22,122800.0,15.9384,15.9497,15.9215,15.9328,122800.0
2007-10-23 11:20:00,28.23,28.23,28.17,28.19,93200.0,15.9384,15.9384,15.9045,15.9158,93200.0
2007-10-23 11:30:00,28.21,28.22,28.17,28.19,42800.0,15.9271,15.9328,15.9045,15.9158,42800.0
2007-10-23 11:40:00,28.18,28.21,28.17,28.18,69600.0,15.9102,15.9271,15.9045,15.9102,69600.0
2007-10-23 11:50:00,28.18,28.18,28.13,28.14,66000.0,15.9102,15.9102,15.882,15.8876,66000.0
2007-10-23 12:00:00,28.14,28.17,28.14,28.14,38400.0,15.8876,15.9045,15.8876,15.8876,38400.0
2007-10-23 12:10:00,28.14,28.16,28.13,28.15,46000.0,15.8876,15.8989,15.882,15.8933,46000.0
2007-10-23 12:20:00,28.15,28.18,28.14,28.17,75800.0,15.8933,15.9102,15.8876,15.9045,75800.0
2007-10-23 12:30:00,28.17,28.18,28.11,28.13,101000.0,15.9045,15.9102,15.8707,15.882,101000.0
2007-10-23 12:40:00,28.14,28.14,28.07,28.08,84000.0,15.8876,15.8876,15.8481,15.8537,84000.0
2007-10-23 12:50:00,28.08,28.09,28.04,28.04,60600.0,15.8537,15.8594,15.8311,15.8311,60600.0
2007-10-23 13:00:00,28.04,28.06,28.02,28.03,123600.0,15.8311,15.8424,15.8199,15.8255,123600.0
2007-10-23 13:10:00,28.03,28.07,28.02,28.05,124800.0,15.8255,15.8481,15.8199,15.8368,124800.0
2007-10-23 13:20:00,28.06,28.06,28.02,28.03,59800.0,15.8424,15.8424,15.8199,15.8255,59800.0
2007-10-23 13:30:00,28.03,28.05,28.02,28.02,91600.0,15.8255,15.8368,15.8199,15.8199,91600.0
2007-10-23 13:40:00,28.02,28.03,28.02,28.02,101400.0,15.8199,15.8255,15.8199,15.8199,101400.0
2007-10-23 13:50:00,28.02,28.03,28.0,28.02,113600.0,15.8199,15.8255,15.8086,15.8199,113600.0
2007-10-23 14:00:00,28.02,28.08,28.0,28.06,94200.0,15.8199,15.8537,15.8086,15.8424,94200.0
2007-10-23 14:10:00,28.07,28.1,28.06,28.06,70200.0,15.8481,15.865,15.8424,15.8424,70200.0
2007-10-23 14:20:00,28.06,28.08,28.04,28.05,64200.0,15.8424,15.8537,15.8311,15.8368,64200.0
2007-10-23 14:30:00,28.06,28.07,28.01,28.01,67400.0,15.8424,15.8481,15.8142,15.8142,67400.0
2007-10-23 14:40:00,28.02,28.06,28.0,28.06,179600.0,15.8199,15.8424,15.8086,15.8424,179600.0
2007-10-23 14:50:00,28.07,28.09,28.05,28.05,58000.0,15.8481,15.8594,15.8368,15.8368,58000.0
2007-10-23 15:00:00,28.06,28.06,28.01,28.03,80200.0,15.8424,15.8424,15.8142,15.8255,80200.0
2007-10-23 15:10:00,28.03,28.03,28.0,28.01,197200.0,15.8255,15.8255,15.8086,15.8142,197200.0
2007-10-23 15:20:00,28.01,28.07,28.0,28.07,122600.0,15.8142,15.8481,15.8086,15.8481,122600.0
2007-10-23 15:30:00,28.07,28.08,28.02,28.03,117400.0,15.8481,15.8537,15.8199,15.8255,117400.0
2007-10-23 15:40:00,28.03,28.08,28.03,28.05,202000.0,15.8255,15.8537,15.8255,15.8368,202000.0
2007-10-23 15:50:00,28.05,28.08,28.04,28.07,261400.0,15.8368,15.8537,15.8311,15.8481,261400.0
2007-10-24 09:30:00,28.06,28.09,27.95,28.06,82600.0,15.8424,15.8594,15.7803,15.8424,82600.0
2007-10-24 09:40:00,28.06,28.09,28.0,28.06,50800.0,15.8424,15.8594,15.8086,15.8424,50800.0
2007-10-24 09:50:00,28.06,28.1,28.03,28.07,65600.0,15.8424,15.865,15.8255,15.8481,65600.0
2007-10-24 10:00:00,28.06,28.15,28.04,28.09,109800.0,15.8424,15.8933,15.8311,15.8594,109800.0
2007-10-24 10:10:00,28.08,28.11,28.07,28.09,58600.0,15.8537,15.8707,15.8481,15.8594,58600.0
2007-10-24 10:20:00,28.1,28.17,28.08,28.08,76800.0,15.865,15.9045,15.8537,15.8537,76800.0
2007-10-24 10:30:00,28.08,28.09,27.98,28.0,122600.0,15.8537,15.8594,15.7973,15.8086,122600.0
2007-10-24 10:40:00,28.0,28.02,27.96,27.96,78600.0,15.8086,15.8199,15.786,15.786,78600.0
2007-10-24 10:50:00,27.97,27.97,27.93,27.96,42000.0,15.7916,15.7916,15.769,15.786,42000.0
2007-10-24 11:00:00,27.95,28.0,27.89,27.9,87600.0,15.7803,15.8086,15.7465,15.7521,87600.0
2007-10-24 11:10:00,27.9,27.93,27.77,27.79,117400.0,15.7521,15.769,15.6787,15.69,117400.0
2007-10-24 11:20:00,27.78,27.86,27.76,27.86,117000.0,15.6844,15.7295,15.6731,15.7295,117000.0
2007-10-24 11:30:00,27.86,27.9,27.85,27.89,64600.0,15.7295,15.7521,15.7239,15.7465,64600.0
2007-10-24 11:40:00,27.89,27.9,27.84,27.85,195000.0,15.7465,15.7521,15.7182,15.7239,195000.0
2007-10-24 11:50:00,27.85,27.88,27.8,27.81,53000.0,15.7239,15.7408,15.6956,15.7013,53000.0
2007-10-24 12:00:00,27.8,27.83,27.8,27.82,63800.0,15.6956,15.7126,15.6956,15.7069,63800.0
2007-10-24 12:10:00,27.82,27.88,27.81,27.86,54400.0,15.7069,15.7408,15.7013,15.7295,54400.0
2007-10-24 12:20:00,27.86,27.88,27.84,27.85,93400.0,15.7295,15.7408,15.7182,15.7239,93400.0
2007-10-24 12:30:00,27.84,27.87,27.84,27.86,74800.0,15.7182,15.7352,15.7182,15.7295,74800.0
2007-10-24 12:40:00,27.86,27.9,27.85,27.87,35600.0,15.7295,15.7521,15.7239,15.7352,35600.0
2007-10-24 12:50:00,27.88,27.9,27.83,27.85,45600.0,15.7408,15.7521,15.7126,15.7239,45600.0
2007-10-24 13:00:00,27.85,27.85,27.83,27.84,53200.0,15.7239,15.7239,15.7126,15.7182,53200.0
2007-10-24 13:10:00,27.84,27.86,27.82,27.83,94000.0,15.7182,15.7295,15.7069,15.7126,94000.0
2007-10-24 13:20:00,27.84,27.86,27.79,27.86,70400.0,15.7182,15.7295,15.69,15.7295,70400.0
2007-10-24 13:30:00,27.86,27.89,27.81,27.81,80000.0,15.7295,15.7465,15.7013,15.7013,80000.0
2007-10-24 13:40:00,27.81,27.86,27.8,27.84,63000.0,15.7013,15.7295,15.6956,15.7182,63000.0
2007-10-24 13:50:00,27.85,27.88,27.83,27.87,68200.0,15.7239,15.7408,15.7126,15.7352,68200.0
2007-10-24 14:00:00,27.88,27.9,27.8,27.85,69200.0,15.7408,15.7521,15.6956,15.7239,69200.0
2007-10-24 14:10:00,27.85,27.88,27.8,27.85,89600.0,15.7239,15.7408,15.6956,15.7239,89600.0
2007-10-24 14:20:00,27.85,28.03,27.85,28.02,151800.0,15.7239,15.8255,15.7239,15.8199,151800.0
2007-10-24 14:30:00,28.02,28.08,27.98,28.02,142000.0,15.8199,15.8537,15.7973,15.8199,142000.0
2007-10-24 14:40:00,28.02,28.03,27.94,27.97,81800.0,15.8199,15.8255,15.7747,15.7916,81800.0
2007-10-24 14:50:00,27.97,28.04,27.95,28.01,83800.0,15.7916,15.8311,15.7803,15.8142,83800.0
2007-10-24 15:00:00,28.0,28.02,27.96,28.02,70800.0,15.8086,15.8199,15.786,15.8199,70800.0
2007-10-24 15:10:00,28.02,28.07,27.99,28.0,118800.0,15.8199,15.8481,15.8029,15.8086,118800.0
2007-10-24 15:20:00,28.0,28.05,27.96,28.05,68800.0,15.8086,15.8368,15.786,15.8368,68800.0
2007-10-24 15:30:00,28.05,28.06,27.93,27.95,94800.0,15.8368,15.8424,15.769,15.7803,94800.0
2007-10-24 15:40:00,27.95,27.97,27.92,27.94,123400.0,15.7803,15.7916,15.7634,15.7747,123400.0
2007-10-24 15:50:00,27.93,28.06,27.91,28.06,162400.0,15.769,15.8424,15.7578,15.8424,162400.0
2007-10-25 09:30:00,28.1,28.13,28.06,28.11,80400.0,15.865,15.882,15.8424,15.8707,80400.0
2007-10-25 09:40:00,28.12,28.16,28.03,28.09,60000.0,15.8763,15.8989,15.8255,15.8594,60000.0
2007-10-25 09:50:00,28.09,28.18,28.06,28.16,231400.0,15.8594,15.9102,15.8424,15.8989,231400.0
2007-10-25 10:00:00,28.18,28.25,28.11,28.11,265800.0,15.9102,15.9497,15.8707,15.8707,265800.0
2007-10-25 10:10:00,28.12,28.24,28.1,28.24,74400.0,15.8763,15.9441,15.865,15.9441,74400.0
2007-10-25 10:20:00,28.23,28.23,28.16,28.16,46600.0,15.9384,15.9384,15.8989,15.8989,46600.0
2007-10-25 10:30:00,28.17,28.18,28.11,28.13,73400.0,15.9045,15.9102,15.8707,15.882,73400.0
2007-10-25 10:40:00,28.13,28.18,28.11,28.17,48400.0,15.882,15.9102,15.8707,15.9045,48400.0
2007-10-25 10:50:00,28.18,28.21,28.17,28.19,235800.0,15.9102,15.9271,15.9045,15.9158,235800.0
2007-10-25 11:00:00,28.19,28.2,28.16,28.18,51800.0,15.9158,15.9215,15.8989,15.9102,51800.0
2007-10-25 11:10:00,28.18,28.2,28.18,28.18,34800.0,15.9102,15.9215,15.9102,15.9102,34800.0
2007-10-25 11:20:00,28.18,28.2,28.18,28.2,17800.0,15.9102,15.9215,15.9102,15.9215,17800.0
2007-10-25 11:30:00,28.2,28.23,28.2,28.2,65400.0,15.9215,15.9384,15.9215,15.9215,65400.0
2007-10-25 11:40:00,28.2,28.22,28.18,28.21,52600.0,15.9215,15.9328,15.9102,15.9271,52600.0
2007-10-25 11:50:00,28.22,28.23,28.18,28.18,45800.0,15.9328,15.9384,15.9102,15.9102,45800.0
2007-10-25 12:00:00,28.19,28.21,28.18,28.2,33800.0,15.9158,15.9271,15.9102,15.9215,33800.0
2007-10-25 12:10:00,28.2,28.22,28.18,28.22,32400.0,15.9215,15.9328,15.9102,15.9328,32400.0
2007-10-25 12:20:00,28.22,28.28,28.21,28.28,51200.0,15.9328,15.9667,15.9271,15.9667,51200.0
2007-10-25 12:30:00,28.27,28.28,28.23,28.24,38800.0,15.961,15.9667,15.9384,15.9441,38800.0
2007-10-25 12:40:00,28.25,28.3,28.25,28.27,37200.0,15.9497,15.9779,15.9497,15.961,37200.0
2007-10-25 12:50:00,28.27,28.3,28.27,28.28,45400.0,15.961,15.9779,15.961,15.9667,45400.0
2007-10-25 13:00:00,28.27,28.3,28.23,28.23,94600.0,15.961,15.9779,15.9384,15.9384,94600.0
2007-10-25 13:10:00,28.23,28.24,28.21,28.21,37000.0,15.9384,15.9441,15.9271,15.9271,37000.0
2007-10-25 13:20:00,28.2,28.21,28.15,28.16,151800.0,15.9215,15.9271,15.8933,15.8989,151800.0
2007-10-25 13:30:00,28.16,28.21,28.16,28.2,139200.0,15.8989,15.9271,15.8989,15.9215,139200.0
2007-10-25 13:40:00,28.2,28.25,28.18,28.25,106600.0,15.9215,15.9497,15.9102,15.9497,106600.0
2007-10-25 13:50:00,28.26,28.27,28.23,28.25,77800.0,15.9554,15.961,15.9384,15.9497,77800.0
2007-10-25 14:00:00,28.25,28.26,28.2,28.25,160800.0,15.9497,15.9554,15.9215,15.9497,160800.0
2007-10-25 14:10:00,28.25,28.32,28.25,28.32,123600.0,15.9497,15.9892,15.9497,15.9892,123600.0
2007-10-25 14:20:00,28.32,28.35,28.31,28.34,153000.0,15.9892,16.0062,15.9836,16.0005,153000.0
2007-10-25 14:30:00,28.35,28.36,28.3,28.35,143200.0,16.0062,16.0118,15.9779,16.0062,143200.0
2007-10-25 14:40:00,28.35,28.36,28.32,28.33,216600.0,16.0062,16.0118,15.9892,15.9949,216600.0
2007-10-25 14:50:00,28.33,28.45,28.31,28.45,265400.0,15.9949,16.0626,15.9836,16.0626,265400.0
2007-10-25 15:00:00,28.45,28.47,28.41,28.42,300400.0,16.0626,16.0739,16.04,16.0457,300400.0
2007-10-25 15:10:00,28.42,28.46,28.4,28.46,149400.0,16.0457,16.0683,16.0344,16.0683,149400.0
2007-10-25 15:20:00,28.46,28.5,28.44,28.46,174800.0,16.0683,16.0909,16.057,16.0683,174800.0
2007-10-25 15:30:00,28.46,28.48,28.43,28.47,189600.0,16.0683,16.0796,16.0513,16.0739,189600.0
2007-10-25 15:40:00,28.47,28.55,28.47,28.54,210600.0,16.0739,16.1191,16.0739,16.1134,210600.0
2007-10-25 15:50:00,28.54,28.58,28.48,28.49,312000.0,16.1134,16.136,16.0796,16.0852,312000.0
2007-10-26 09:30:00,28.78,28.8,28.64,28.79,465400.0,16.2489,16.2602,16.1699,16.2546,465400.0
2007-10-26 09:40:00,28.8,28.83,28.76,28.76,290800.0,16.2602,16.2772,16.2377,16.2377,290800.0
2007-10-26 09:50:00,28.76,28.9,28.75,28.83,219200.0,16.2377,16.3167,16.232,16.2772,219200.0
2007-10-26 10:00:00,28.83,28.88,28.77,28.83,212200.0,16.2772,16.3054,16.2433,16.2772,212200.0
2007-10-26 10:10:00,28.84,28.88,28.83,28.88,72800.0,16.2828,16.3054,16.2772,16.3054,72800.0
2007-10-26 10:20:00,28.87,28.88,28.84,28.86,122600.0,16.2998,16.3054,16.2828,16.2941,122600.0
2007-10-26 10:30:00,28.85,28.86,28.82,28.86,119000.0,16.2885,16.2941,16.2715,16.2941,119000.0
2007-10-26 10:40:00,28.85,28.87,28.81,28.85,320800.0,16.2885,16.2998,16.2659,16.2885,320800.0
2007-10-26 10:50:00,28.85,28.86,28.82,28.85,205800.0,16.2885,16.2941,16.2715,16.2885,205800.0
2007-10-26 11:00:00,28.85,28.87,28.83,28.84,242400.0,16.2885,16.2998,16.2772,16.2828,242400.0
2007-10-26 11:10:00,28.83,28.83,28.77,28.77,203400.0,16.2772,16.2772,16.2433,16.2433,203400.0
2007-10-26 11:20:00,28.77,28.84,28.75,28.84,214800.0,16.2433,16.2828,16.232,16.2828,214800.0
2007-10-26 11:30:00,28.83,28.85,28.78,28.83,158400.0,16.2772,16.2885,16.2489,16.2772,158400.0
2007-10-26 11:40:00,28.83,28.84,28.8,28.84,91800.0,16.2772,16.2828,16.2602,16.2828,91800.0
2007-10-26 11:50:00,28.84,28.87,28.84,28.85,61000.0,16.2828,16.2998,16.2828,16.2885,61000.0
2007-10-26 12:00:00,28.86,28.86,28.83,28.85,79000.0,16.2941,16.2941,16.2772,16.2885,79000.0
2007-10-26 12:10:00,28.85,28.89,28.85,28.85,88200.0,16.2885,16.3111,16.2885,16.2885,88200.0
2007-10-26 12:20:00,28.85,28.92,28.85,28.9,79200.0,16.2885,16.328,16.2885,16.3167,79200.0
2007-10-26 12:30:00,28.9,28.9,28.86,28.86,53000.0,16.3167,16.3167,16.2941,16.2941,53000.0
2007-10-26 12:40:00,28.86,28.86,28.81,28.83,60600.0,16.2941,16.2941,16.2659,16.2772,60600.0
2007-10-26 12:50:00,28.83,28.85,28.81,28.81,33400.0,16.2772,16.2885,16.2659,16.2659,33400.0
2007-10-26 13:00:00,28.82,28.85,28.8,28.84,64200.0,16.2715,16.2885,16.2602,16.2828,64200.0
2007-10-26 13:10:00,28.84,28.88,28.83,28.85,82200.0,16.2828,16.3054,16.2772,16.2885,82200.0
2007-10-26 13:20:00,28.86,28.87,28.85,28.85,86600.0,16.2941,16.2998,16.2885,16.2885,86600.0
2007-10-26 13:30:00,28.85,28.86,28.81,28.83,102200.0,16.2885,16.2941,16.2659,16.2772,102200.0
2007-10-26 13:40:00,28.84,28.85,28.83,28.84,76400.0,16.2828,16.2885,16.2772,16.2828,76400.0
2007-10-26 13:50:00,28.83,28.85,28.82,28.82,215400.0,16.2772,16.2885,16.2715,16.2715,215400.0
2007-10-26 14:00:00,28.82,28.86,28.82,28.85,119000.0,16.2715,16.2941,16.2715,16.2885,119000.0
2007-10-26 14:10:00,28.84,28.86,28.81,28.84,104000.0,16.2828,16.2941,16.2659,16.2828,104000.0
2007-10-26 14:20:00,28.84,28.86,28.82,28.82,94800.0,16.2828,16.2941,16.2715,16.2715,94800.0
2007-10-26 14:30:00,28.82,28.85,28.81,28.84,93400.0,16.2715,16.2885,16.2659,16.2828,93400.0
2007-10-26 14:40:00,28.84,28.84,28.79,28.79,74000.0,16.2828,16.2828,16.2546,16.2546,74000.0
2007-10-26 14:50:00,28.79,28.85,28.79,28.83,235600.0,16.2546,16.2885,16.2546,16.2772,235600.0
2007-10-26 15:00:00,28.83,28.84,28.81,28.82,114600.0,16.2772,16.2828,16.2659,16.2715,114600.0
2007-10-26 15:10:00,28.82,28.83,28.78,28.82,155000.0,16.2715,16.2772,16.2489,16.2715,155000.0
2007-10-26 15:20:00,28.81,28.83,28.81,28.83,93800.0,16.2659,16.2772,16.2659,16.2772,93800.0
2007-10-26 15:30:00,28.83,28.85,28.83,28.83,105200.0,16.2772,16.2885,16.2772,16.2772,105200.0
2007-10-26 15:40:00,28.83,28.84,28.8,28.81,129000.0,16.2772,16.2828,16.2602,16.2659,129000.0
2007-10-26 15:50:00,28.81,28.88,28.81,28.85,242200.0,16.2659,16.3054,16.2659,16.2885,242200.0
2007-10-29 09:30:00,28.85,28.85,28.61,28.63,140800.0,16.2885,16.2885,16.153,16.1643,140800.0
2007-10-29 09:40:00,28.62,28.69,28.56,28.59,104400.0,16.1586,16.1981,16.1247,16.1417,104400.0
2007-10-29 09:50:00,28.6,28.75,28.59,28.74,81000.0,16.1473,16.232,16.1417,16.2264,81000.0
2007-10-29 10:00:00,28.74,28.74,28.7,28.71,83800.0,16.2264,16.2264,16.2038,16.2094,83800.0
2007-10-29 10:10:00,28.72,28.74,28.64,28.64,105600.0,16.2151,16.2264,16.1699,16.1699,105600.0
2007-10-29 10:20:00,28.64,28.67,28.6,28.63,61800.0,16.1699,16.1868,16.1473,16.1643,61800.0
2007-10-29 10:30:00,28.61,28.61,28.56,28.58,63200.0,16.153,16.153,16.1247,16.136,63200.0
2007-10-29 10:40:00,28.58,28.63,28.57,28.61,48200.0,16.136,16.1643,16.1304,16.153,48200.0
2007-10-29 10:50:00,28.6,28.65,28.57,28.63,78600.0,16.1473,16.1756,16.1304,16.1643,78600.0
2007-10-29 11:00:00,28.63,28.63,28.58,28.6,54600.0,16.1643,16.1643,16.136,16.1473,54600.0
2007-10-29 11:10:00,28.6,28.63,28.6,28.61,29800.0,16.1473,16.1643,16.1473,16.153,29800.0
2007-10-29 11:20:00,28.61,28.61,28.54,28.55,78000.0,16.153,16.153,16.1134,16.1191,78000.0
2007-10-29 11:30:00,28.55,28.65,28.55,28.64,83400.0,16.1191,16.1756,16.1191,16.1699,83400.0
2007-10-29 11:40:00,28.64,28.65,28.62,28.63,36200.0,16.1699,16.1756,16.1586,16.1643,36200.0
2007-10-29 11:50:00,28.63,28.66,28.63,28.63,53600.0,16.1643,16.1812,16.1643,16.1643,53600.0
2007-10-29 12:00:00,28.63,28.72,28.63,28.72,48600.0,16.1643,16.2151,16.1643,16.2151,48600.0
2007-10-29 12:10:00,28.72,28.75,28.68,28.75,51000.0,16.2151,16.232,16.1925,16.232,51000.0
2007-10-29 12:20:00,28.75,28.75,28.7,28.71,40800.0,16.232,16.232,16.2038,16.2094,40800.0
2007-10-29 12:30:00,28.71,28.71,28.64,28.64,26800.0,16.2094,16.2094,16.1699,16.1699,26800.0
2007-10-29 12:40:00,28.65,28.65,28.63,28.63,20000.0,16.1756,16.1756,16.1643,16.1643,20000.0
2007-10-29 12:50:00,28.64,28.7,28.64,28.7,93400.0,16.1699,16.2038,16.1699,16.2038,93400.0
2007-10-29 13:00:00,28.68,28.68,28.66,28.66,33200.0,16.1925,16.1925,16.1812,16.1812,33200.0
2007-10-29 13:10:00,28.66,28.7,28.65,28.66,65200.0,16.1812,16.2038,16.1756,16.1812,65200.0
2007-10-29 13:20:00,28.66,28.7,28.65,28.66,73800.0,16.1812,16.2038,16.1756,16.1812,73800.0
2007-10-29 13:30:00,28.66,28.7,28.63,28.67,177800.0,16.1812,16.2038,16.1643,16.1868,177800.0
2007-10-29 13:40:00,28.67,28.72,28.65,28.72,103000.0,16.1868,16.2151,16.1756,16.2151,103000.0
2007-10-29 13:50:00,28.72,28.8,28.68,28.68,200600.0,16.2151,16.2602,16.1925,16.1925,200600.0
2007-10-29 14:00:00,28.69,28.75,28.65,28.68,98000.0,16.1981,16.232,16.1756,16.1925,98000.0
2007-10-29 14:10:00,28.68,28.71,28.67,28.68,69000.0,16.1925,16.2094,16.1868,16.1925,69000.0
2007-10-29 14:20:00,28.69,28.71,28.65,28.66,55000.0,16.1981,16.2094,16.1756,16.1812,55000.0
2007-10-29 14:30:00,28.66,28.66,28.6,28.61,59800.0,16.1812,16.1812,16.1473,16.153,59800.0
2007-10-29 14:40:00,28.61,28.61,28.56,28.57,160400.0,16.153,16.153,16.1247,16.1304,160400.0
2007-10-29 14:50:00,28.57,28.6,28.54,28.58,256000.0,16.1304,16.1473,16.1134,16.136,256000.0
2007-10-29 15:00:00,28.58,28.58,28.56,28.58,68200.0,16.136,16.136,16.1247,16.136,68200.0
2007-10-29 15:10:00,28.58,28.6,28.57,28.59,63800.0,16.136,16.1473,16.1304,16.1417,63800.0
2007-10-29 15:20:00,28.6,28.6,28.58,28.59,100000.0,16.1473,16.1473,16.136,16.1417,100000.0
2007-10-29 15:30:00,28.58,28.61,28.58,28.6,100400.0,16.136,16.153,16.136,16.1473,100400.0
2007-10-29 15:40:00,28.6,28.61,28.57,28.6,117800.0,16.1473,16.153,16.1304,16.1473,117800.0
2007-10-29 15:50:00,28.6,28.63,28.59,28.6,120400.0,16.1473,16.1643,16.1417,16.1473,120400.0
2007-10-30 09:30:00,28.61,28.61,28.41,28.49,97400.0,16.153,16.153,16.04,16.0852,97400.0
2007-10-30 09:40:00,28.5,28.66,28.47,28.63,81400.0,16.0909,16.1812,16.0739,16.1643,81400.0
2007-10-30 09:50:00,28.64,28.68,28.54,28.67,136000.0,16.1699,16.1925,16.1134,16.1868,136000.0
2007-10-30 10:00:00,28.67,28.7,28.63,28.63,67200.0,16.1868,16.2038,16.1643,16.1643,67200.0
2007-10-30 10:10:00,28.63,28.7,28.63,28.68,43400.0,16.1643,16.2038,16.1643,16.1925,43400.0
2007-10-30 10:20:00,28.68,28.68,28.65,28.68,40600.0,16.1925,16.1925,16.1756,16.1925,40600.0
2007-10-30 10:30:00,28.68,28.73,28.65,28.7,49000.0,16.1925,16.2207,16.1756,16.2038,49000.0
2007-10-30 10:40:00,28.69,28.71,28.68,28.7,46600.0,16.1981,16.2094,16.1925,16.2038,46600.0
2007-10-30 10:50:00,28.7,28.71,28.66,28.67,49200.0,16.2038,16.2094,16.1812,16.1868,49200.0
2007-10-30 11:00:00,28.67,28.67,28.57,28.58,64200.0,16.1868,16.1868,16.1304,16.136,64200.0
2007-10-30 11:10:00,28.59,28.67,28.58,28.65,41400.0,16.1417,16.1868,16.136,16.1756,41400.0
2007-10-30 11:20:00,28.66,28.66,28.61,28.63,154000.0,16.1812,16.1812,16.153,16.1643,154000.0
2007-10-30 11:30:00,28.63,28.66,28.62,28.66,41200.0,16.1643,16.1812,16.1586,16.1812,41200.0
2007-10-30 11:40:00,28.66,28.68,28.66,28.66,43000.0,16.1812,16.1925,16.1812,16.1812,43000.0
2007-10-30 11:50:00,28.65,28.71,28.63,28.71,45000.0,16.1756,16.2094,16.1643,16.2094,45000.0
2007-10-30 12:00:00,28.7,28.71,28.68,28.68,23400.0,16.2038,16.2094,16.1925,16.1925,23400.0
2007-10-30 12:10:00,28.68,28.71,28.67,28.7,24800.0,16.1925,16.2094,16.1868,16.2038,24800.0
2007-10-30 12:20:00,28.7,28.71,28.68,28.68,22200.0,16.2038,16.2094,16.1925,16.1925,22200.0
2007-10-30 12:30:00,28.7,28.7,28.64,28.64,115600.0,16.2038,16.2038,16.1699,16.1699,115600.0
2007-10-30 12:40:00,28.64,28.64,28.61,28.61,32000.0,16.1699,16.1699,16.153,16.153,32000.0
2007-10-30 12:50:00,28.61,28.66,28.61,28.65,29400.0,16.153,16.1812,16.153,16.1756,29400.0
2007-10-30 13:00:00,28.64,28.66,28.64,28.65,36200.0,16.1699,16.1812,16.1699,16.1756,36200.0
2007-10-30 13:10:00,28.64,28.65,28.61,28.63,72600.0,16.1699,16.1756,16.153,16.1643,72600.0
2007-10-30 13:20:00,28.63,28.64,28.6,28.61,65400.0,16.1643,16.1699,16.1473,16.153,65400.0
2007-10-30 13:30:00,28.61,28.61,28.57,28.61,38000.0,16.153,16.153,16.1304,16.153,38000.0
2007-10-30 13:40:00,28.61,28.66,28.61,28.63,28400.0,16.153,16.1812,16.153,16.1643,28400.0
2007-10-30 13:50:00,28.63,28.63,28.6,28.61,46800.0,16.1643,16.1643,16.1473,16.153,46800.0
2007-10-30 14:00:00,28.61,28.65,28.6,28.65,33800.0,16.153,16.1756,16.1473,16.1756,33800.0
2007-10-30 14:10:00,28.64,28.68,28.64,28.66,20600.0,16.1699,16.1925,16.1699,16.1812,20600.0
2007-10-30 14:20:00,28.65,28.68,28.65,28.66,45600.0,16.1756,16.1925,16.1756,16.1812,45600.0
2007-10-30 14:30:00,28.66,28.7,28.63,28.7,53600.0,16.1812,16.2038,16.1643,16.2038,53600.0
2007-10-30 14:40:00,28.68,28.68,28.67,28.67,37600.0,16.1925,16.1925,16.1868,16.1868,37600.0
2007-10-30 14:50:00,28.68,28.71,28.67,28.7,52000.0,16.1925,16.2094,16.1868,16.2038,52000.0
2007-10-30 15:00:00,28.71,28.75,28.69,28.73,69800.0,16.2094,16.232,16.1981,16.2207,69800.0
2007-10-30 15:10:00,28.73,28.73,28.69,28.73,113400.0,16.2207,16.2207,16.1981,16.2207,113400.0
2007-10-30 15:20:00,28.72,28.73,28.68,28.68,111200.0,16.2151,16.2207,16.1925,16.1925,111200.0
2007-10-30 15:30:00,28.67,28.71,28.67,28.7,92600.0,16.1868,16.2094,16.1868,16.2038,92600.0
2007-10-30 15:40:00,28.69,28.7,28.55,28.57,120400.0,16.1981,16.2038,16.1191,16.1304,120400.0
2007-10-30 15:50:00,28.57,28.62,28.55,28.59,247400.0,16.1304,16.1586,16.1191,16.1417,247400.0
2007-10-31 09:30:00,28.62,28.75,28.58,28.66,106200.0,16.1586,16.232,16.136,16.1812,106200.0
2007-10-31 09:40:00,28.66,28.68,28.57,28.66,58400.0,16.1812,16.1925,16.1304,16.1812,58400.0
2007-10-31 09:50:00,28.66,28.72,28.63,28.68,92200.0,16.1812,16.2151,16.1643,16.1925,92200.0
2007-10-31 10:00:00,28.7,28.73,28.68,28.68,54000.0,16.2038,16.2207,16.1925,16.1925,54000.0
2007-10-31 10:10:00,28.68,28.7,28.63,28.64,25400.0,16.1925,16.2038,16.1643,16.1699,25400.0
2007-10-31 10:20:00,28.64,28.69,28.63,28.68,28400.0,16.1699,16.1981,16.1643,16.1925,28400.0
2007-10-31 10:30:00,28.68,28.68,28.6,28.63,44400.0,16.1925,16.1925,16.1473,16.1643,44400.0
2007-10-31 10:40:00,28.63,28.68,28.61,28.65,34400.0,16.1643,16.1925,16.153,16.1756,34400.0
2007-10-31 10:50:00,28.65,28.66,28.64,28.65,40200.0,16.1756,16.1812,16.1699,16.1756,40200.0
2007-10-31 11:00:00,28.65,28.66,28.63,28.64,67000.0,16.1756,16.1812,16.1643,16.1699,67000.0
2007-10-31 11:10:00,28.64,28.67,28.62,28.66,42400.0,16.1699,16.1868,16.1586,16.1812,42400.0
2007-10-31 11:20:00,28.67,28.71,28.67,28.71,38800.0,16.1868,16.2094,16.1868,16.2094,38800.0
2007-10-31 11:30:00,28.7,28.75,28.7,28.73,47400.0,16.2038,16.232,16.2038,16.2207,47400.0
2007-10-31 11:40:00,28.73,28.75,28.72,28.74,37400.0,16.2207,16.232,16.2151,16.2264,37400.0
2007-10-31 11:50:00,28.74,28.75,28.72,28.75,38600.0,16.2264,16.232,16.2151,16.232,38600.0
2007-10-31 12:00:00,28.75,28.78,28.73,28.74,46400.0,16.232,16.2489,16.2207,16.2264,46400.0
2007-10-31 12:10:00,28.74,28.76,28.73,28.75,42000.0,16.2264,16.2377,16.2207,16.232,42000.0
2007-10-31 12:20:00,28.75,28.77,28.75,28.75,32200.0,16.232,16.2433,16.232,16.232,32200.0
2007-10-31 12:30:00,28.75,28.77,28.74,28.74,21200.0,16.232,16.2433,16.2264,16.2264,21200.0
2007-10-31 12:40:00,28.74,28.75,28.73,28.75,27800.0,16.2264,16.232,16.2207,16.232,27800.0
2007-10-31 12:50:00,28.75,28.75,28.74,28.75,25400.0,16.232,16.232,16.2264,16.232,25400.0
2007-10-31 13:00:00,28.75,28.75,28.74,28.75,46800.0,16.232,16.232,16.2264,16.232,46800.0
2007-10-31 13:10:00,28.74,28.75,28.73,28.74,24400.0,16.2264,16.232,16.2207,16.2264,24400.0
2007-10-31 13:20:00,28.75,28.75,28.73,28.74,73000.0,16.232,16.232,16.2207,16.2264,73000.0
2007-10-31 13:30:00,28.75,28.75,28.71,28.71,24800.0,16.232,16.232,16.2094,16.2094,24800.0
2007-10-31 13:40:00,28.71,28.73,28.7,28.72,43400.0,16.2094,16.2207,16.2038,16.2151,43400.0
2007-10-31 13:50:00,28.72,28.75,28.71,28.75,71800.0,16.2151,16.232,16.2094,16.232,71800.0
2007-10-31 14:00:00,28.75,28.79,28.71,28.78,96600.0,16.232,16.2546,16.2094,16.2489,96600.0
2007-10-31 14:10:00,28.77,28.88,28.66,28.81,244400.0,16.2433,16.3054,16.1812,16.2659,244400.0
2007-10-31 14:20:00,28.82,28.86,28.7,28.78,236600.0,16.2715,16.2941,16.2038,16.2489,236600.0
2007-10-31 14:30:00,28.79,28.85,28.75,28.8,105000.0,16.2546,16.2885,16.232,16.2602,105000.0
2007-10-31 14:40:00,28.79,28.89,28.79,28.83,127200.0,16.2546,16.3111,16.2546,16.2772,127200.0
2007-10-31 14:50:00,28.82,28.95,28.8,28.9,168400.0,16.2715,16.3449,16.2602,16.3167,168400.0
2007-10-31 15:00:00,28.9,28.92,28.8,28.83,133600.0,16.3167,16.328,16.2602,16.2772,133600.0
2007-10-31 15:10:00,28.83,28.84,28.79,28.82,120200.0,16.2772,16.2828,16.2546,16.2715,120200.0
2007-10-31 15:20:00,28.82,28.84,28.77,28.81,254800.0,16.2715,16.2828,16.2433,16.2659,254800.0
2007-10-31 15:30:00,28.81,28.82,28.78,28.79,205600.0,16.2659,16.2715,16.2489,16.2546,205600.0
2007-10-31 15:40:00,28.79,28.84,28.78,28.81,239400.0,16.2546,16.2828,16.2489,16.2659,239400.0
2007-10-31 15:50:00,28.81,28.9,28.81,28.88,401200.0,16.2659,16.3167,16.2659,16.3054,401200.0
2007-11-01 09:30:00,28.77,28.92,28.71,28.73,96200.0,16.2433,16.328,16.2094,16.2207,96200.0
2007-11-01 09:40:00,28.76,28.8,28.68,28.71,139000.0,16.2377,16.2602,16.1925,16.2094,139000.0
2007-11-01 09:50:00,28.72,28.78,28.71,28.75,112400.0,16.2151,16.2489,16.2094,16.232,112400.0
2007-11-01 10:00:00,28.75,28.8,28.62,28.68,156200.0,16.232,16.2602,16.1586,16.1925,156200.0
2007-11-01 10:10:00,28.67,28.71,28.58,28.61,136800.0,16.1868,16.2094,16.136,16.153,136800.0
2007-11-01 10:20:00,28.63,28.7,28.61,28.67,110000.0,16.1643,16.2038,16.153,16.1868,110000.0
2007-11-01 10:30:00,28.68,28.73,28.65,28.71,109000.0,16.1925,16.2207,16.1756,16.2094,109000.0
2007-11-01 10:40:00,28.71,28.75,28.68,28.7,74200.0,16.2094,16.232,16.1925,16.2038,74200.0
2007-11-01 10:50:00,28.69,28.7,28.65,28.68,71800.0,16.1981,16.2038,16.1756,16.1925,71800.0
2007-11-01 11:00:00,28.68,28.69,28.63,28.65,41000.0,16.1925,16.1981,16.1643,16.1756,41000.0
2007-11-01 11:10:00,28.64,28.7,28.64,28.68,45600.0,16.1699,16.2038,16.1699,16.1925,45600.0
2007-11-01 11:20:00,28.68,28.75,28.68,28.71,86800.0,16.1925,16.232,16.1925,16.2094,86800.0
2007-11-01 11:30:00,28.71,28.72,28.63,28.64,110000.0,16.2094,16.2151,16.1643,16.1699,110000.0
2007-11-01 11:40:00,28.64,28.65,28.6,28.61,51600.0,16.1699,16.1756,16.1473,16.153,51600.0
2007-11-01 11:50:00,28.61,28.61,28.53,28.57,152400.0,16.153,16.153,16.1078,16.1304,152400.0
2007-11-01 12:00:00,28.57,28.59,28.54,28.56,87800.0,16.1304,16.1417,16.1134,16.1247,87800.0
2007-11-01 12:10:00,28.57,28.59,28.55,28.56,61800.0,16.1304,16.1417,16.1191,16.1247,61800.0
2007-11-01 12:20:00,28.58,28.64,28.54,28.55,88800.0,16.136,16.1699,16.1134,16.1191,88800.0
2007-11-01 12:30:00,28.55,28.59,28.54,28.55,80800.0,16.1191,16.1417,16.1134,16.1191,80800.0
2007-11-01 12:40:00,28.55,28.57,28.53,28.54,136400.0,16.1191,16.1304,16.1078,16.1134,136400.0
2007-11-01 12:50:00,28.54,28.57,28.5,28.51,85400.0,16.1134,16.1304,16.0909,16.0965,85400.0
2007-11-01 13:00:00,28.51,28.54,28.49,28.54,61800.0,16.0965,16.1134,16.0852,16.1134,61800.0
2007-11-01 13:10:00,28.54,28.54,28.5,28.5,52200.0,16.1134,16.1134,16.0909,16.0909,52200.0
2007-11-01 13:20:00,28.52,28.53,28.47,28.48,82800.0,16.1022,16.1078,16.0739,16.0796,82800.0
2007-11-01 13:30:00,28.48,28.51,28.47,28.5,65200.0,16.0796,16.0965,16.0739,16.0909,65200.0
2007-11-01 13:40:00,28.5,28.52,28.48,28.5,60400.0,16.0909,16.1022,16.0796,16.0909,60400.0
2007-11-01 13:50:00,28.5,28.52,28.48,28.48,52800.0,16.0909,16.1022,16.0796,16.0796,52800.0
2007-11-01 14:00:00,28.48,28.52,28.48,28.51,59000.0,16.0796,16.1022,16.0796,16.0965,59000.0
2007-11-01 14:10:00,28.52,28.53,28.49,28.51,56000.0,16.1022,16.1078,16.0852,16.0965,56000.0
2007-11-01 14:20:00,28.53,28.53,28.45,28.45,130000.0,16.1078,16.1078,16.0626,16.0626,130000.0
2007-11-01 14:30:00,28.46,28.5,28.45,28.47,54800.0,16.0683,16.0909,16.0626,16.0739,54800.0
2007-11-01 14:40:00,28.48,28.5,28.45,28.47,115400.0,16.0796,16.0909,16.0626,16.0739,115400.0
2007-11-01 14:50:00,28.47,28.48,28.44,28.47,110600.0,16.0739,16.0796,16.057,16.0739,110600.0
2007-11-01 15:00:00,28.47,28.49,28.43,28.45,157200.0,16.0739,16.0852,16.0513,16.0626,157200.0
2007-11-01 15:10:00,28.45,28.46,28.38,28.41,211200.0,16.0626,16.0683,16.0231,16.04,211200.0
2007-11-01 15:20:00,28.4,28.4,28.31,28.35,332600.0,16.0344,16.0344,15.9836,16.0062,332600.0
2007-11-01 15:30:00,28.35,28.36,28.31,28.32,304400.0,16.0062,16.0118,15.9836,15.9892,304400.0
2007-11-01 15:40:00,28.31,28.34,28.28,28.29,308400.0,15.9836,16.0005,15.9667,15.9723,308400.0
2007-11-01 15:50:00,28.29,28.36,28.23,28.31,539800.0,15.9723,16.0118,15.9384,15.9836,539800.0
2007-11-02 09:30:00,28.38,28.38,28.17,28.26,93800.0,16.0231,16.0231,15.9045,15.9554,93800.0
2007-11-02 09:40:00,28.25,28.35,28.13,28.15,174600.0,15.9497,16.0062,15.882,15.8933,174600.0
2007-11-02 09:50:00,28.18,28.28,28.12,28.27,124000.0,15.9102,15.9667,15.8763,15.961,124000.0
2007-11-02 10:00:00,28.27,28.28,28.16,28.25,95800.0,15.961,15.9667,15.8989,15.9497,95800.0
2007-11-02 10:10:00,28.25,28.35,28.18,28.21,4115000.0,15.9497,16.0062,15.9102,15.9271,4115000.0
2007-11-02 10:20:00,28.21,28.4,28.21,28.32,247000.0,15.9271,16.0344,15.9271,15.9892,247000.0
2007-11-02 10:30:00,28.32,28.42,28.31,28.36,126200.0,15.9892,16.0457,15.9836,16.0118,126200.0
2007-11-02 10:40:00,28.36,28.39,28.25,28.25,139400.0,16.0118,16.0288,15.9497,15.9497,139400.0
2007-11-02 10:50:00,28.25,28.36,28.25,28.34,94400.0,15.9497,16.0118,15.9497,16.0005,94400.0
2007-11-02 11:00:00,28.34,28.38,28.33,28.34,135800.0,16.0005,16.0231,15.9949,16.0005,135800.0
2007-11-02 11:10:00,28.34,28.35,28.31,28.32,110400.0,16.0005,16.0062,15.9836,15.9892,110400.0
2007-11-02 11:20:00,28.32,28.33,28.29,28.3,190000.0,15.9892,15.9949,15.9723,15.9779,190000.0
2007-11-02 11:30:00,28.3,28.38,28.29,28.36,233600.0,15.9779,16.0231,15.9723,16.0118,233600.0
2007-11-02 11:40:00,28.36,28.4,28.32,28.37,75000.0,16.0118,16.0344,15.9892,16.0175,75000.0
2007-11-02 11:50:00,28.38,28.4,28.36,28.38,169000.0,16.0231,16.0344,16.0118,16.0231,169000.0
2007-11-02 12:00:00,28.38,28.4,28.36,28.4,72600.0,16.0231,16.0344,16.0118,16.0344,72600.0
2007-11-02 12:10:00,28.4,28.47,28.39,28.45,208400.0,16.0344,16.0739,16.0288,16.0626,208400.0
2007-11-02 12:20:00,28.46,29.95,28.44,28.48,289200.0,16.0683,16.9095,16.057,16.0796,289200.0
2007-11-02 12:30:00,28.48,28.58,28.47,28.47,535800.0,16.0796,16.136,16.0739,16.0739,535800.0
2007-11-02 12:40:00,28.47,28.51,28.45,28.47,158400.0,16.0739,16.0965,16.0626,16.0739,158400.0
2007-11-02 12:50:00,28.46,28.5,28.45,28.5,70000.0,16.0683,16.0909,16.0626,16.0909,70000.0
2007-11-02 13:00:00,28.49,28.52,28.47,28.5,134800.0,16.0852,16.1022,16.0739,16.0909,134800.0
2007-11-02 13:10:00,28.5,28.53,28.47,28.5,127200.0,16.0909,16.1078,16.0739,16.0909,127200.0
2007-11-02 13:20:00,28.5,28.52,28.47,28.49,219400.0,16.0909,16.1022,16.0739,16.0852,219400.0
2007-11-02 13:30:00,28.49,28.51,28.47,28.47,112600.0,16.0852,16.0965,16.0739,16.0739,112600.0
2007-11-02 13:40:00,28.47,28.51,28.38,28.48,222800.0,16.0739,16.0965,16.0231,16.0796,222800.0
2007-11-02 13:50:00,28.47,28.5,28.44,28.45,80200.0,16.0739,16.0909,16.057,16.0626,80200.0
2007-11-02 14:00:00,28.45,28.48,28.43,28.45,55800.0,16.0626,16.0796,16.0513,16.0626,55800.0
2007-11-02 14:10:00,28.45,28.46,28.4,28.45,72800.0,16.0626,16.0683,16.0344,16.0626,72800.0
2007-11-02 14:20:00,28.43,28.5,28.41,28.48,81600.0,16.0513,16.0909,16.04,16.0796,81600.0
2007-11-02 14:30:00,28.47,28.51,28.39,28.39,94600.0,16.0739,16.0965,16.0288,16.0288,94600.0
2007-11-02 14:40:00,28.39,28.42,28.38,28.42,61800.0,16.0288,16.0457,16.0231,16.0457,61800.0
2007-11-02 14:50:00,28.41,28.45,28.38,28.45,123000.0,16.04,16.0626,16.0231,16.0626,123000.0
2007-11-02 15:00:00,28.43,28.45,28.33,28.38,300800.0,16.0513,16.0626,15.9949,16.0231,300800.0
2007-11-02 15:10:00,28.38,28.42,28.35,28.42,90600.0,16.0231,16.0457,16.0062,16.0457,90600.0
2007-11-02 15:20:00,28.42,28.45,28.4,28.4,100800.0,16.0457,16.0626,16.0344,16.0344,100800.0
2007-11-02 15:30:00,28.4,28.4,28.36,28.37,141000.0,16.0344,16.0344,16.0118,16.0175,141000.0
2007-11-02 15:40:00,28.36,28.43,28.35,28.4,303200.0,16.0118,16.0513,16.0062,16.0344,303200.0
2007-11-02 15:50:00,28.4,28.46,28.34,28.46,394800.0,16.0344,16.0683,16.0005,16.0683,394800.0
2007-11-05 09:30:00,28.49,28.58,28.42,28.57,104800.0,16.0852,16.136,16.0457,16.1304,104800.0
2007-11-05 09:40:00,28.57,28.57,28.47,28.52,140000.0,16.1304,16.1304,16.0739,16.1022,140000.0
2007-11-05 09:50:00,28.5,28.64,28.44,28.63,100200.0,16.0909,16.1699,16.057,16.1643,100200.0
2007-11-05 10:00:00,28.62,28.71,28.58,28.63,122400.0,16.1586,16.2094,16.136,16.1643,122400.0
2007-11-05 10:10:00,28.64,28.72,28.61,28.67,186600.0,16.1699,16.2151,16.153,16.1868,186600.0
2007-11-05 10:20:00,28.66,28.67,28.55,28.55,184000.0,16.1812,16.1868,16.1191,16.1191,184000.0
2007-11-05 10:30:00,28.55,28.61,28.54,28.55,77400.0,16.1191,16.153,16.1134,16.1191,77400.0
2007-11-05 10:40:00,28.55,28.59,28.54,28.54,81600.0,16.1191,16.1417,16.1134,16.1134,81600.0
2007-11-05 10:50:00,28.53,28.56,28.52,28.52,57400.0,16.1078,16.1247,16.1022,16.1022,57400.0
2007-11-05 11:00:00,28.52,28.52,28.5,28.52,50000.0,16.1022,16.1022,16.0909,16.1022,50000.0
2007-11-05 11:10:00,28.52,28.52,28.46,28.47,61000.0,16.1022,16.1022,16.0683,16.0739,61000.0
2007-11-05 11:20:00,28.47,28.52,28.47,28.51,48200.0,16.0739,16.1022,16.0739,16.0965,48200.0
2007-11-05 11:30:00,28.52,28.55,28.51,28.53,75600.0,16.1022,16.1191,16.0965,16.1078,75600.0
2007-11-05 11:40:00,28.54,28.65,28.54,28.64,62600.0,16.1134,16.1756,16.1134,16.1699,62600.0
2007-11-05 11:50:00,28.63,28.63,28.58,28.61,31800.0,16.1643,16.1643,16.136,16.153,31800.0
2007-11-05 12:00:00,28.61,28.61,28.54,28.56,53400.0,16.153,16.153,16.1134,16.1247,53400.0
2007-11-05 12:10:00,28.56,28.56,28.53,28.53,26800.0,16.1247,16.1247,16.1078,16.1078,26800.0
2007-11-05 12:20:00,28.53,28.53,28.48,28.5,67200.0,16.1078,16.1078,16.0796,16.0909,67200.0
2007-11-05 12:30:00,28.51,28.57,28.49,28.56,58200.0,16.0965,16.1304,16.0852,16.1247,58200.0
2007-11-05 12:40:00,28.57,28.57,28.54,28.55,29600.0,16.1304,16.1304,16.1134,16.1191,29600.0
2007-11-05 12:50:00,28.56,28.56,28.49,28.54,104600.0,16.1247,16.1247,16.0852,16.1134,104600.0
2007-11-05 13:00:00,28.54,28.57,28.5,28.5,52600.0,16.1134,16.1304,16.0909,16.0909,52600.0
2007-11-05 13:10:00,28.5,28.55,28.49,28.53,86200.0,16.0909,16.1191,16.0852,16.1078,86200.0
2007-11-05 13:20:00,28.53,28.55,28.5,28.52,77200.0,16.1078,16.1191,16.0909,16.1022,77200.0
2007-11-05 13:30:00,28.52,28.56,28.5,28.53,84200.0,16.1022,16.1247,16.0909,16.1078,84200.0
2007-11-05 13:40:00,28.52,28.55,28.5,28.5,94400.0,16.1022,16.1191,16.0909,16.0909,94400.0
2007-11-05 13:50:00,28.5,28.55,28.46,28.51,176400.0,16.0909,16.1191,16.0683,16.0965,176400.0
2007-11-05 14:00:00,28.5,28.56,28.49,28.56,92800.0,16.0909,16.1247,16.0852,16.1247,92800.0
2007-11-05 14:10:00,28.57,28.63,28.53,28.55,106600.0,16.1304,16.1643,16.1078,16.1191,106600.0
2007-11-05 14:20:00,28.54,28.57,28.49,28.51,422600.0,16.1134,16.1304,16.0852,16.0965,422600.0
2007-11-05 14:30:00,28.51,28.54,28.5,28.52,231200.0,16.0965,16.1134,16.0909,16.1022,231200.0
2007-11-05 14:40:00,28.52,28.59,28.52,28.58,170200.0,16.1022,16.1417,16.1022,16.136,170200.0
2007-11-05 14:50:00,28.58,28.61,28.55,28.55,111200.0,16.136,16.153,16.1191,16.1191,111200.0
2007-11-05 15:00:00,28.55,28.71,28.55,28.66,181400.0,16.1191,16.2094,16.1191,16.1812,181400.0
2007-11-05 15:10:00,28.65,28.73,28.63,28.72,269400.0,16.1756,16.2207,16.1643,16.2151,269400.0
2007-11-05 15:20:00,28.72,28.79,28.71,28.75,247600.0,16.2151,16.2546,16.2094,16.232,247600.0
2007-11-05 15:30:00,28.75,28.75,28.66,28.68,182800.0,16.232,16.232,16.1812,16.1925,182800.0
2007-11-05 15:40:00,28.68,28.68,28.58,28.64,156000.0,16.1925,16.1925,16.136,16.1699,156000.0
2007-11-05 15:50:00,28.63,28.67,28.61,28.63,148000.0,16.1643,16.1868,16.153,16.1643,148000.0
2007-11-06 09:30:00,28.6,28.7,28.48,28.5,108800.0,16.1473,16.2038,16.0796,16.0909,108800.0
2007-11-06 09:40:00,28.52,28.65,28.51,28.58,165200.0,16.1022,16.1756,16.0965,16.136,165200.0
2007-11-06 09:50:00,28.58,28.6,28.53,28.59,65000.0,16.136,16.1473,16.1078,16.1417,65000.0
2007-11-06 10:00:00,28.59,28.63,28.52,28.53,91400.0,16.1417,16.1643,16.1022,16.1078,91400.0
2007-11-06 10:10:00,28.52,28.58,28.51,28.58,142800.0,16.1022,16.136,16.0965,16.136,142800.0
2007-11-06 10:20:00,28.57,28.58,28.52,28.57,163600.0,16.1304,16.136,16.1022,16.1304,163600.0
2007-11-06 10:30:00,28.56,28.57,28.5,28.55,114800.0,16.1247,16.1304,16.0909,16.1191,114800.0
2007-11-06 10:40:00,28.55,28.57,28.5,28.53,113400.0,16.1191,16.1304,16.0909,16.1078,113400.0
2007-11-06 10:50:00,28.53,28.55,28.46,28.54,200200.0,16.1078,16.1191,16.0683,16.1134,200200.0
2007-11-06 11:00:00,28.54,28.54,28.48,28.5,227000.0,16.1134,16.1134,16.0796,16.0909,227000.0
2007-11-06 11:10:00,28.51,28.52,28.48,28.5,93000.0,16.0965,16.1022,16.0796,16.0909,93000.0
2007-11-06 11:20:00,28.51,28.53,28.49,28.52,113600.0,16.0965,16.1078,16.0852,16.1022,113600.0
2007-11-06 11:30:00,28.52,28.54,28.48,28.53,80400.0,16.1022,16.1134,16.0796,16.1078,80400.0
2007-11-06 11:40:00,28.53,28.55,28.5,28.5,47600.0,16.1078,16.1191,16.0909,16.0909,47600.0
2007-11-06 11:50:00,28.5,28.56,28.49,28.5,120800.0,16.0909,16.1247,16.0852,16.0909,120800.0
2007-11-06 12:00:00,28.5,28.52,28.47,28.5,105400.0,16.0909,16.1022,16.0739,16.0909,105400.0
2007-11-06 12:10:00,28.5,28.53,28.49,28.52,135800.0,16.0909,16.1078,16.0852,16.1022,135800.0
2007-11-06 12:20:00,28.53,28.53,28.48,28.5,72000.0,16.1078,16.1078,16.0796,16.0909,72000.0
2007-11-06 12:30:00,28.5,28.53,28.48,28.52,90000.0,16.0909,16.1078,16.0796,16.1022,90000.0
2007-11-06 12:40:00,28.52,28.52,28.49,28.5,58400.0,16.1022,16.1022,16.0852,16.0909,58400.0
2007-11-06 12:50:00,28.5,28.52,28.49,28.52,60200.0,16.0909,16.1022,16.0852,16.1022,60200.0
2007-11-06 13:00:00,28.52,28.52,28.48,28.48,120400.0,16.1022,16.1022,16.0796,16.0796,120400.0
2007-11-06 13:10:00,28.49,28.52,28.48,28.5,137000.0,16.0852,16.1022,16.0796,16.0909,137000.0
2007-11-06 13:20:00,28.5,28.52,28.48,28.5,82200.0,16.0909,16.1022,16.0796,16.0909,82200.0
2007-11-06 13:30:00,28.49,28.51,28.49,28.5,99800.0,16.0852,16.0965,16.0852,16.0909,99800.0
2007-11-06 13:40:00,28.5,28.54,28.49,28.5,95400.0,16.0909,16.1134,16.0852,16.0909,95400.0
2007-11-06 13:50:00,28.5,28.53,28.5,28.51,102400.0,16.0909,16.1078,16.0909,16.0965,102400.0
2007-11-06 14:00:00,28.5,28.54,28.5,28.53,101600.0,16.0909,16.1134,16.0909,16.1078,101600.0
2007-11-06 14:10:00,28.52,28.58,28.52,28.57,70000.0,16.1022,16.136,16.1022,16.1304,70000.0
2007-11-06 14:20:00,28.57,28.57,28.53,28.53,80000.0,16.1304,16.1304,16.1078,16.1078,80000.0
2007-11-06 14:30:00,28.54,28.56,28.52,28.53,68800.0,16.1134,16.1247,16.1022,16.1078,68800.0
2007-11-06 14:40:00,28.53,28.56,28.53,28.53,89600.0,16.1078,16.1247,16.1078,16.1078,89600.0
2007-11-06 14:50:00,28.54,28.55,28.52,28.53,91200.0,16.1134,16.1191,16.1022,16.1078,91200.0
2007-11-06 15:00:00,28.53,28.57,28.52,28.53,95600.0,16.1078,16.1304,16.1022,16.1078,95600.0
2007-11-06 15:10:00,28.53,28.58,28.52,28.58,104400.0,16.1078,16.136,16.1022,16.136,104400.0
2007-11-06 15:20:00,28.59,28.59,28.55,28.57,69000.0,16.1417,16.1417,16.1191,16.1304,69000.0
2007-11-06 15:30:00,28.57,28.58,28.56,28.56,56400.0,16.1304,16.136,16.1247,16.1247,56400.0
2007-11-06 15:40:00,28.57,28.63,28.56,28.61,127400.0,16.1304,16.1643,16.1247,16.153,127400.0
2007-11-06 15:50:00,28.61,28.68,28.6,28.68,318400.0,16.153,16.1925,16.1473,16.1925,318400.0
2007-11-07 09:30:00,28.46,28.58,28.45,28.45,60800.0,16.0683,16.136,16.0626,16.0626,60800.0
2007-11-07 09:40:00,28.47,28.47,28.38,28.42,73400.0,16.0739,16.0739,16.0231,16.0457,73400.0
2007-11-07 09:50:00,28.41,28.5,28.41,28.5,63800.0,16.04,16.0909,16.04,16.0909,63800.0
2007-11-07 10:00:00,28.5,28.54,28.48,28.5,81800.0,16.0909,16.1134,16.0796,16.0909,81800.0
2007-11-07 10:10:00,28.5,28.53,28.48,28.52,73200.0,16.0909,16.1078,16.0796,16.1022,73200.0
2007-11-07 10:20:00,28.52,28.55,28.5,28.5,35200.0,16.1022,16.1191,16.0909,16.0909,35200.0
2007-11-07 10:30:00,28.5,28.5,28.43,28.48,107400.0,16.0909,16.0909,16.0513,16.0796,107400.0
2007-11-07 10:40:00,28.48,28.53,28.45,28.53,114200.0,16.0796,16.1078,16.0626,16.1078,114200.0
2007-11-07 10:50:00,28.53,28.54,28.46,28.46,99400.0,16.1078,16.1134,16.0683,16.0683,99400.0
2007-11-07 11:00:00,28.45,28.5,28.43,28.5,114200.0,16.0626,16.0909,16.0513,16.0909,114200.0
2007-11-07 11:10:00,28.5,28.54,28.48,28.54,182200.0,16.0909,16.1134,16.0796,16.1134,182200.0
2007-11-07 11:20:00,28.53,28.54,28.47,28.47,151200.0,16.1078,16.1134,16.0739,16.0739,151200.0
2007-11-07 11:30:00,28.46,28.54,28.46,28.54,120600.0,16.0683,16.1134,16.0683,16.1134,120600.0
2007-11-07 11:40:00,28.54,28.55,28.49,28.5,103000.0,16.1134,16.1191,16.0852,16.0909,103000.0
2007-11-07 11:50:00,28.5,28.58,28.5,28.56,68200.0,16.0909,16.136,16.0909,16.1247,68200.0
2007-11-07 12:00:00,28.56,28.58,28.49,28.5,59000.0,16.1247,16.136,16.0852,16.0909,59000.0
2007-11-07 12:10:00,28.49,28.5,28.44,28.44,171000.0,16.0852,16.0909,16.057,16.057,171000.0
2007-11-07 12:20:00,28.44,28.53,28.43,28.52,52400.0,16.057,16.1078,16.0513,16.1022,52400.0
2007-11-07 12:30:00,28.51,28.59,28.51,28.54,72400.0,16.0965,16.1417,16.0965,16.1134,72400.0
2007-11-07 12:40:00,28.54,28.54,28.47,28.48,55000.0,16.1134,16.1134,16.0739,16.0796,55000.0
2007-11-07 12:50:00,28.49,28.53,28.46,28.47,101000.0,16.0852,16.1078,16.0683,16.0739,101000.0
2007-11-07 13:00:00,28.48,28.53,28.46,28.52,77600.0,16.0796,16.1078,16.0683,16.1022,77600.0
2007-11-07 13:10:00,28.52,28.57,28.43,28.45,194000.0,16.1022,16.1304,16.0513,16.0626,194000.0
2007-11-07 13:20:00,28.45,28.52,28.45,28.5,112800.0,16.0626,16.1022,16.0626,16.0909,112800.0
2007-11-07 13:30:00,28.52,28.55,28.5,28.54,91800.0,16.1022,16.1191,16.0909,16.1134,91800.0
2007-11-07 13:40:00,28.54,28.61,28.52,28.6,95000.0,16.1134,16.153,16.1022,16.1473,95000.0
2007-11-07 13:50:00,28.6,28.61,28.57,28.57,55800.0,16.1473,16.153,16.1304,16.1304,55800.0
2007-11-07 14:00:00,28.56,28.61,28.51,28.59,68200.0,16.1247,16.153,16.0965,16.1417,68200.0
2007-11-07 14:10:00,28.58,28.65,28.57,28.61,125200.0,16.136,16.1756,16.1304,16.153,125200.0
2007-11-07 14:20:00,28.61,28.7,28.58,28.67,100600.0,16.153,16.2038,16.136,16.1868,100600.0
2007-11-07 14:30:00,28.66,28.7,28.64,28.68,71000.0,16.1812,16.2038,16.1699,16.1925,71000.0
2007-11-07 14:40:00,28.67,28.77,28.64,28.65,112800.0,16.1868,16.2433,16.1699,16.1756,112800.0
2007-11-07 14:50:00,28.65,28.66,28.53,28.61,67000.0,16.1756,16.1812,16.1078,16.153,67000.0
2007-11-07 15:00:00,28.6,28.66,28.56,28.66,59000.0,16.1473,16.1812,16.1247,16.1812,59000.0
2007-11-07 15:10:00,28.66,28.71,28.64,28.66,128000.0,16.1812,16.2094,16.1699,16.1812,128000.0
2007-11-07 15:20:00,28.65,28.71,28.56,28.6,194200.0,16.1756,16.2094,16.1247,16.1473,194200.0
2007-11-07 15:30:00,28.59,28.6,28.49,28.5,140800.0,16.1417,16.1473,16.0852,16.0909,140800.0
2007-11-07 15:40:00,28.5,28.58,28.49,28.5,168400.0,16.0909,16.136,16.0852,16.0909,168400.0
2007-11-07 15:50:00,28.5,28.53,28.45,28.46,368800.0,16.0909,16.1078,16.0626,16.0683,368800.0
2007-11-08 09:30:00,28.47,28.74,28.26,28.61,159800.0,16.0739,16.2264,15.9554,16.153,159800.0
2007-11-08 09:40:00,28.63,28.63,28.21,28.58,194800.0,16.1643,16.1643,15.9271,16.136,194800.0
2007-11-08 09:50:00,28.61,28.61,28.48,28.53,57200.0,16.153,16.153,16.0796,16.1078,57200.0
2007-11-08 10:00:00,28.52,28.59,28.39,28.59,121000.0,16.1022,16.1417,16.0288,16.1417,121000.0
2007-11-08 10:10:00,28.59,28.64,28.51,28.62,75200.0,16.1417,16.1699,16.0965,16.1586,75200.0
2007-11-08 10:20:00,28.62,28.67,28.57,28.63,83200.0,16.1586,16.1868,16.1304,16.1643,83200.0
2007-11-08 10:30:00,28.63,28.63,28.57,28.59,75200.0,16.1643,16.1643,16.1304,16.1417,75200.0
2007-11-08 10:40:00,28.59,28.65,28.58,28.61,151400.0,16.1417,16.1756,16.136,16.153,151400.0
2007-11-08 10:50:00,28.61,28.64,28.59,28.61,165400.0,16.153,16.1699,16.1417,16.153,165400.0
2007-11-08 11:00:00,28.61,28.63,28.56,28.56,144200.0,16.153,16.1643,16.1247,16.1247,144200.0
2007-11-08 11:10:00,28.56,28.61,28.55,28.56,94400.0,16.1247,16.153,16.1191,16.1247,94400.0
2007-11-08 11:20:00,28.56,28.6,28.49,28.59,133000.0,16.1247,16.1473,16.0852,16.1417,133000.0
2007-11-08 11:30:00,28.59,28.61,28.53,28.61,97000.0,16.1417,16.153,16.1078,16.153,97000.0
2007-11-08 11:40:00,28.61,28.66,28.57,28.57,122600.0,16.153,16.1812,16.1304,16.1304,122600.0
2007-11-08 11:50:00,28.58,28.72,28.57,28.72,128400.0,16.136,16.2151,16.1304,16.2151,128400.0
2007-11-08 12:00:00,28.71,28.73,28.64,28.65,149200.0,16.2094,16.2207,16.1699,16.1756,149200.0
2007-11-08 12:10:00,28.67,28.7,28.61,28.64,100000.0,16.1868,16.2038,16.153,16.1699,100000.0
2007-11-08 12:20:00,28.63,28.66,28.6,28.65,110000.0,16.1643,16.1812,16.1473,16.1756,110000.0
2007-11-08 12:30:00,28.64,28.69,28.58,28.64,78000.0,16.1699,16.1981,16.136,16.1699,78000.0
2007-11-08 12:40:00,28.64,28.65,28.56,28.59,140200.0,16.1699,16.1756,16.1247,16.1417,140200.0
2007-11-08 12:50:00,28.59,28.68,28.55,28.67,86000.0,16.1417,16.1925,16.1191,16.1868,86000.0
2007-11-08 13:00:00,28.67,28.68,28.54,28.59,103000.0,16.1868,16.1925,16.1134,16.1417,103000.0
2007-11-08 13:10:00,28.59,28.64,28.42,28.59,341800.0,16.1417,16.1699,16.0457,16.1417,341800.0
2007-11-08 13:20:00,28.59,28.64,28.56,28.58,104400.0,16.1417,16.1699,16.1247,16.136,104400.0
2007-11-08 13:30:00,28.59,28.63,28.52,28.58,147400.0,16.1417,16.1643,16.1022,16.136,147400.0
2007-11-08 13:40:00,28.59,28.64,28.53,28.56,116200.0,16.1417,16.1699,16.1078,16.1247,116200.0
2007-11-08 13:50:00,28.56,28.61,28.52,28.6,103600.0,16.1247,16.153,16.1022,16.1473,103600.0
2007-11-08 14:00:00,28.6,28.63,28.56,28.57,168800.0,16.1473,16.1643,16.1247,16.1304,168800.0
2007-11-08 14:10:00,28.57,28.6,28.56,28.59,64000.0,16.1304,16.1473,16.1247,16.1417,64000.0
2007-11-08 14:20:00,28.58,28.64,28.58,28.61,75600.0,16.136,16.1699,16.136,16.153,75600.0
2007-11-08 14:30:00,28.61,28.65,28.59,28.61,139200.0,16.153,16.1756,16.1417,16.153,139200.0
2007-11-08 14:40:00,28.61,28.68,28.6,28.68,101800.0,16.153,16.1925,16.1473,16.1925,101800.0
2007-11-08 14:50:00,28.68,28.79,28.62,28.79,184400.0,16.1925,16.2546,16.1586,16.2546,184400.0
2007-11-08 15:00:00,28.79,28.82,28.72,28.73,210800.0,16.2546,16.2715,16.2151,16.2207,210800.0
2007-11-08 15:10:00,28.73,28.73,28.6,28.66,178600.0,16.2207,16.2207,16.1473,16.1812,178600.0
2007-11-08 15:20:00,28.66,28.73,28.61,28.7,258000.0,16.1812,16.2207,16.153,16.2038,258000.0
2007-11-08 15:30:00,28.7,28.74,28.67,28.73,204000.0,16.2038,16.2264,16.1868,16.2207,204000.0
2007-11-08 15:40:00,28.74,28.89,28.74,28.86,237000.0,16.2264,16.3111,16.2264,16.2941,237000.0
2007-11-08 15:50:00,28.86,28.94,28.84,28.84,241200.0,16.2941,16.3393,16.2828,16.2828,241200.0
2007-11-09 09:30:00,28.5,28.73,28.5,28.73,163200.0,16.0909,16.2207,16.0909,16.2207,163200.0
2007-11-09 09:40:00,28.73,28.78,28.67,28.71,150200.0,16.2207,16.2489,16.1868,16.2094,150200.0
2007-11-09 09:50:00,28.72,28.73,28.58,28.63,85600.0,16.2151,16.2207,16.136,16.1643,85600.0
2007-11-09 10:00:00,28.64,28.74,28.58,28.63,188800.0,16.1699,16.2264,16.136,16.1643,188800.0
2007-11-09 10:10:00,28.63,28.72,28.61,28.71,142200.0,16.1643,16.2151,16.153,16.2094,142200.0
2007-11-09 10:20:00,28.71,28.73,28.66,28.68,112000.0,16.2094,16.2207,16.1812,16.1925,112000.0
2007-11-09 10:30:00,28.68,28.71,28.62,28.7,70400.0,16.1925,16.2094,16.1586,16.2038,70400.0
2007-11-09 10:40:00,28.7,28.72,28.65,28.67,90800.0,16.2038,16.2151,16.1756,16.1868,90800.0
2007-11-09 10:50:00,28.67,28.72,28.65,28.72,127200.0,16.1868,16.2151,16.1756,16.2151,127200.0
2007-11-09 11:00:00,28.72,28.72,28.6,28.61,99800.0,16.2151,16.2151,16.1473,16.153,99800.0
2007-11-09 11:10:00,28.6,28.64,28.57,28.63,81800.0,16.1473,16.1699,16.1304,16.1643,81800.0
2007-11-09 11:20:00,28.63,28.7,28.63,28.63,121400.0,16.1643,16.2038,16.1643,16.1643,121400.0
2007-11-09 11:30:00,28.63,28.66,28.56,28.57,92600.0,16.1643,16.1812,16.1247,16.1304,92600.0
2007-11-09 11:40:00,28.57,28.65,28.56,28.59,200800.0,16.1304,16.1756,16.1247,16.1417,200800.0
2007-11-09 11:50:00,28.6,28.64,28.57,28.6,154000.0,16.1473,16.1699,16.1304,16.1473,154000.0
2007-11-09 12:00:00,28.6,28.6,28.51,28.53,124000.0,16.1473,16.1473,16.0965,16.1078,124000.0
2007-11-09 12:10:00,28.53,28.55,28.5,28.52,71600.0,16.1078,16.1191,16.0909,16.1022,71600.0
2007-11-09 12:20:00,28.51,28.55,28.5,28.54,103600.0,16.0965,16.1191,16.0909,16.1134,103600.0
2007-11-09 12:30:00,28.54,28.56,28.5,28.53,132200.0,16.1134,16.1247,16.0909,16.1078,132200.0
2007-11-09 12:40:00,28.53,28.55,28.48,28.55,132000.0,16.1078,16.1191,16.0796,16.1191,132000.0
2007-11-09 12:50:00,28.55,28.63,28.52,28.63,91200.0,16.1191,16.1643,16.1022,16.1643,91200.0
2007-11-09 13:00:00,28.62,28.65,28.59,28.61,80800.0,16.1586,16.1756,16.1417,16.153,80800.0
2007-11-09 13:10:00,28.6,28.65,28.58,28.65,99400.0,16.1473,16.1756,16.136,16.1756,99400.0
2007-11-09 13:20:00,28.65,28.67,28.61,28.61,74000.0,16.1756,16.1868,16.153,16.153,74000.0
2007-11-09 13:30:00,28.61,28.64,28.6,28.6,122400.0,16.153,16.1699,16.1473,16.1473,122400.0
2007-11-09 13:40:00,28.6,28.63,28.56,28.61,68600.0,16.1473,16.1643,16.1247,16.153,68600.0
2007-11-09 13:50:00,28.61,28.62,28.54,28.55,197200.0,16.153,16.1586,16.1134,16.1191,197200.0
2007-11-09 14:00:00,28.55,28.7,28.51,28.66,114400.0,16.1191,16.2038,16.0965,16.1812,114400.0
2007-11-09 14:10:00,28.66,28.7,28.63,28.7,83000.0,16.1812,16.2038,16.1643,16.2038,83000.0
2007-11-09 14:20:00,28.7,28.72,28.66,28.7,121400.0,16.2038,16.2151,16.1812,16.2038,121400.0
2007-11-09 14:30:00,28.7,28.72,28.68,28.69,82600.0,16.2038,16.2151,16.1925,16.1981,82600.0
2007-11-09 14:40:00,28.69,28.74,28.68,28.71,124200.0,16.1981,16.2264,16.1925,16.2094,124200.0
2007-11-09 14:50:00,28.7,28.71,28.64,28.64,94000.0,16.2038,16.2094,16.1699,16.1699,94000.0
2007-11-09 15:00:00,28.65,28.69,28.63,28.68,97400.0,16.1756,16.1981,16.1643,16.1925,97400.0
2007-11-09 15:10:00,28.68,28.75,28.66,28.73,100600.0,16.1925,16.232,16.1812,16.2207,100600.0
2007-11-09 15:20:00,28.73,28.77,28.73,28.74,127000.0,16.2207,16.2433,16.2207,16.2264,127000.0
2007-11-09 15:30:00,28.75,28.75,28.6,28.63,169800.0,16.232,16.232,16.1473,16.1643,169800.0
2007-11-09 15:40:00,28.63,28.63,28.54,28.56,284400.0,16.1643,16.1643,16.1134,16.1247,284400.0
2007-11-09 15:50:00,28.56,28.58,28.46,28.47,350000.0,16.1247,16.136,16.0683,16.0739,350000.0
2007-11-12 09:30:00,28.38,28.61,28.36,28.53,131600.0,16.0231,16.153,16.0118,16.1078,131600.0
2007-11-12 09:40:00,28.53,28.56,28.44,28.49,97400.0,16.1078,16.1247,16.057,16.0852,97400.0
2007-11-12 09:50:00,28.5,28.6,28.47,28.53,97400.0,16.0909,16.1473,16.0739,16.1078,97400.0
2007-11-12 10:00:00,28.53,28.55,28.49,28.54,74000.0,16.1078,16.1191,16.0852,16.1134,74000.0
2007-11-12 10:10:00,28.53,28.61,28.53,28.61,100000.0,16.1078,16.153,16.1078,16.153,100000.0
2007-11-12 10:20:00,28.61,28.63,28.58,28.61,95000.0,16.153,16.1643,16.136,16.153,95000.0
2007-11-12 10:30:00,28.61,28.67,28.59,28.61,197400.0,16.153,16.1868,16.1417,16.153,197400.0
2007-11-12 10:40:00,28.62,28.65,28.57,28.57,109000.0,16.1586,16.1756,16.1304,16.1304,109000.0
2007-11-12 10:50:00,28.57,28.58,28.47,28.5,135200.0,16.1304,16.136,16.0739,16.0909,135200.0
2007-11-12 11:00:00,28.5,28.52,28.45,28.51,198000.0,16.0909,16.1022,16.0626,16.0965,198000.0
2007-11-12 11:10:00,28.5,28.53,28.49,28.5,50000.0,16.0909,16.1078,16.0852,16.0909,50000.0
2007-11-12 11:20:00,28.5,28.63,28.5,28.63,84400.0,16.0909,16.1643,16.0909,16.1643,84400.0
2007-11-12 11:30:00,28.63,28.63,28.5,28.55,63400.0,16.1643,16.1643,16.0909,16.1191,63400.0
2007-11-12 11:40:00,28.56,28.58,28.52,28.53,57000.0,16.1247,16.136,16.1022,16.1078,57000.0
2007-11-12 11:50:00,28.52,28.54,28.47,28.51,118600.0,16.1022,16.1134,16.0739,16.0965,118600.0
2007-11-12 12:00:00,28.51,28.53,28.48,28.51,55200.0,16.0965,16.1078,16.0796,16.0965,55200.0
2007-11-12 12:10:00,28.5,28.53,28.47,28.5,94800.0,16.0909,16.1078,16.0739,16.0909,94800.0
2007-11-12 12:20:00,28.49,28.53,28.49,28.51,61800.0,16.0852,16.1078,16.0852,16.0965,61800.0
2007-11-12 12:30:00,28.5,28.55,28.5,28.51,63000.0,16.0909,16.1191,16.0909,16.0965,63000.0
2007-11-12 12:40:00,28.51,28.52,28.48,28.49,48800.0,16.0965,16.1022,16.0796,16.0852,48800.0
2007-11-12 12:50:00,28.49,28.5,28.45,28.48,94800.0,16.0852,16.0909,16.0626,16.0796,94800.0
2007-11-12 13:00:00,28.48,28.5,28.46,28.49,58800.0,16.0796,16.0909,16.0683,16.0852,58800.0
2007-11-12 13:10:00,28.49,28.5,28.47,28.49,68000.0,16.0852,16.0909,16.0739,16.0852,68000.0
2007-11-12 13:20:00,28.5,28.53,28.49,28.5,76000.0,16.0909,16.1078,16.0852,16.0909,76000.0
2007-11-12 13:30:00,28.5,28.52,28.44,28.5,140800.0,16.0909,16.1022,16.057,16.0909,140800.0
2007-11-12 13:40:00,28.5,28.52,28.49,28.5,144800.0,16.0909,16.1022,16.0852,16.0909,144800.0
2007-11-12 13:50:00,28.5,28.52,28.47,28.47,194800.0,16.0909,16.1022,16.0739,16.0739,194800.0
2007-11-12 14:00:00,28.47,28.52,28.46,28.49,174200.0,16.0739,16.1022,16.0683,16.0852,174200.0
2007-11-12 14:10:00,28.5,28.52,28.48,28.5,195000.0,16.0909,16.1022,16.0796,16.0909,195000.0
2007-11-12 14:20:00,28.5,28.53,28.49,28.5,366000.0,16.0909,16.1078,16.0852,16.0909,366000.0
2007-11-12 14:30:00,28.49,28.52,28.49,28.5,231400.0,16.0852,16.1022,16.0852,16.0909,231400.0
2007-11-12 14:40:00,28.5,28.55,28.5,28.5,107000.0,16.0909,16.1191,16.0909,16.0909,107000.0
2007-11-12 14:50:00,28.5,28.5,28.47,28.5,219800.0,16.0909,16.0909,16.0739,16.0909,219800.0
2007-11-12 15:00:00,28.5,28.52,28.48,28.5,237000.0,16.0909,16.1022,16.0796,16.0909,237000.0
2007-11-12 15:10:00,28.5,28.5,28.47,28.49,209400.0,16.0909,16.0909,16.0739,16.0852,209400.0
2007-11-12 15:20:00,28.49,28.5,28.43,28.43,232200.0,16.0852,16.0909,16.0513,16.0513,232200.0
2007-11-12 15:30:00,28.43,28.44,28.39,28.4,211400.0,16.0513,16.057,16.0288,16.0344,211400.0
2007-11-12 15:40:00,28.4,28.43,28.36,28.38,409000.0,16.0344,16.0513,16.0118,16.0231,409000.0
2007-11-12 15:50:00,28.37,28.42,28.31,28.31,279800.0,16.0175,16.0457,15.9836,15.9836,279800.0
2007-11-13 09:30:00,28.48,28.52,28.41,28.47,90600.0,16.0796,16.1022,16.04,16.0739,90600.0
2007-11-13 09:40:00,28.48,28.49,28.39,28.47,69800.0,16.0796,16.0852,16.0288,16.0739,69800.0
2007-11-13 09:50:00,28.46,28.49,28.41,28.49,65000.0,16.0683,16.0852,16.04,16.0852,65000.0
2007-11-13 10:00:00,28.48,28.54,28.42,28.51,120200.0,16.0796,16.1134,16.0457,16.0965,120200.0
2007-11-13 10:10:00,28.52,28.57,28.48,28.53,57800.0,16.1022,16.1304,16.0796,16.1078,57800.0
2007-11-13 10:20:00,28.53,28.58,28.53,28.57,42600.0,16.1078,16.136,16.1078,16.1304,42600.0
2007-11-13 10:30:00,28.58,28.58,28.54,28.57,64400.0,16.136,16.136,16.1134,16.1304,64400.0
2007-11-13 10:40:00,28.57,28.6,28.55,28.55,76200.0,16.1304,16.1473,16.1191,16.1191,76200.0
2007-11-13 10:50:00,28.55,28.59,28.5,28.53,77600.0,16.1191,16.1417,16.0909,16.1078,77600.0
2007-11-13 11:00:00,28.53,28.54,28.5,28.53,39200.0,16.1078,16.1134,16.0909,16.1078,39200.0
2007-11-13 11:10:00,28.52,28.53,28.47,28.51,66200.0,16.1022,16.1078,16.0739,16.0965,66200.0
2007-11-13 11:20:00,28.5,28.58,28.5,28.58,73400.0,16.0909,16.136,16.0909,16.136,73400.0
2007-11-13 11:30:00,28.58,28.58,28.52,28.53,55400.0,16.136,16.136,16.1022,16.1078,55400.0
2007-11-13 11:40:00,28.53,28.54,28.49,28.5,52800.0,16.1078,16.1134,16.0852,16.0909,52800.0
2007-11-13 11:50:00,28.5,28.53,28.49,28.52,58400.0,16.0909,16.1078,16.0852,16.1022,58400.0
2007-11-13 12:00:00,28.52,28.57,28.51,28.52,85800.0,16.1022,16.1304,16.0965,16.1022,85800.0
2007-11-13 12:10:00,28.52,28.53,28.48,28.5,54600.0,16.1022,16.1078,16.0796,16.0909,54600.0
2007-11-13 12:20:00,28.5,28.55,28.5,28.55,43600.0,16.0909,16.1191,16.0909,16.1191,43600.0
2007-11-13 12:30:00,28.55,28.57,28.53,28.54,99600.0,16.1191,16.1304,16.1078,16.1134,99600.0
2007-11-13 12:40:00,28.55,28.55,28.49,28.5,73600.0,16.1191,16.1191,16.0852,16.0909,73600.0
2007-11-13 12:50:00,28.5,28.55,28.5,28.52,67200.0,16.0909,16.1191,16.0909,16.1022,67200.0
2007-11-13 13:00:00,28.52,28.53,28.49,28.5,51600.0,16.1022,16.1078,16.0852,16.0909,51600.0
2007-11-13 13:10:00,28.5,28.5,28.49,28.5,119400.0,16.0909,16.0909,16.0852,16.0909,119400.0
2007-11-13 13:20:00,28.49,28.52,28.48,28.5,117400.0,16.0852,16.1022,16.0796,16.0909,117400.0
2007-11-13 13:30:00,28.5,28.51,28.47,28.5,136800.0,16.0909,16.0965,16.0739,16.0909,136800.0
2007-11-13 13:40:00,28.5,28.52,28.48,28.5,156800.0,16.0909,16.1022,16.0796,16.0909,156800.0
2007-11-13 13:50:00,28.5,28.55,28.5,28.55,268400.0,16.0909,16.1191,16.0909,16.1191,268400.0
2007-11-13 14:00:00,28.54,28.58,28.53,28.58,174400.0,16.1134,16.136,16.1078,16.136,174400.0
2007-11-13 14:10:00,28.58,28.68,28.57,28.66,204000.0,16.136,16.1925,16.1304,16.1812,204000.0
2007-11-13 14:20:00,28.67,28.68,28.61,28.61,129000.0,16.1868,16.1925,16.153,16.153,129000.0
2007-11-13 14:30:00,28.61,28.7,28.61,28.68,232600.0,16.153,16.2038,16.153,16.1925,232600.0
2007-11-13 14:40:00,28.68,28.72,28.66,28.72,218400.0,16.1925,16.2151,16.1812,16.2151,218400.0
2007-11-13 14:50:00,28.73,28.74,28.68,28.69,197400.0,16.2207,16.2264,16.1925,16.1981,197400.0
2007-11-13 15:00:00,28.68,28.71,28.64,28.71,350400.0,16.1925,16.2094,16.1699,16.2094,350400.0
2007-11-13 15:10:00,28.72,28.82,28.72,28.79,259400.0,16.2151,16.2715,16.2151,16.2546,259400.0
2007-11-13 15:20:00,28.79,28.8,28.69,28.72,193400.0,16.2546,16.2602,16.1981,16.2151,193400.0
2007-11-13 15:30:00,28.72,28.74,28.71,28.72,182800.0,16.2151,16.2264,16.2094,16.2151,182800.0
2007-11-13 15:40:00,28.72,28.79,28.71,28.79,172800.0,16.2151,16.2546,16.2094,16.2546,172800.0
2007-11-13 15:50:00,28.78,28.83,28.78,28.8,334000.0,16.2489,16.2772,16.2489,16.2602,334000.0
2007-11-14 09:30:00,28.92,28.92,28.7,28.75,84200.0,16.328,16.328,16.2038,16.232,84200.0
2007-11-14 09:40:00,28.75,28.77,28.7,28.76,88200.0,16.232,16.2433,16.2038,16.2377,88200.0
2007-11-14 09:50:00,28.77,28.93,28.77,28.87,89600.0,16.2433,16.3336,16.2433,16.2998,89600.0
2007-11-14 10:00:00,28.87,28.93,28.84,28.88,78800.0,16.2998,16.3336,16.2828,16.3054,78800.0
2007-11-14 10:10:00,28.87,28.93,28.86,28.89,97400.0,16.2998,16.3336,16.2941,16.3111,97400.0
2007-11-14 10:20:00,28.89,28.96,28.89,28.95,110600.0,16.3111,16.3506,16.3111,16.3449,110600.0
2007-11-14 10:30:00,28.95,28.95,28.85,28.88,97200.0,16.3449,16.3449,16.2885,16.3054,97200.0
2007-11-14 10:40:00,28.89,28.92,28.88,28.89,75600.0,16.3111,16.328,16.3054,16.3111,75600.0
2007-11-14 10:50:00,28.88,28.9,28.82,28.87,99800.0,16.3054,16.3167,16.2715,16.2998,99800.0
2007-11-14 11:00:00,28.88,28.96,28.86,28.91,87000.0,16.3054,16.3506,16.2941,16.3223,87000.0
2007-11-14 11:10:00,28.91,29.0,28.91,29.0,88200.0,16.3223,16.3732,16.3223,16.3732,88200.0
2007-11-14 11:20:00,28.99,29.05,28.99,29.05,116000.0,16.3675,16.4014,16.3675,16.4014,116000.0
2007-11-14 11:30:00,29.05,29.06,28.95,28.96,99200.0,16.4014,16.407,16.3449,16.3506,99200.0
2007-11-14 11:40:00,28.97,29.0,28.95,28.97,69800.0,16.3562,16.3732,16.3449,16.3562,69800.0
2007-11-14 11:50:00,28.98,29.09,28.98,29.04,76400.0,16.3619,16.424,16.3619,16.3957,76400.0
2007-11-14 12:00:00,29.04,29.07,29.03,29.05,62400.0,16.3957,16.4127,16.3901,16.4014,62400.0
2007-11-14 12:10:00,29.05,29.11,29.03,29.04,76400.0,16.4014,16.4353,16.3901,16.3957,76400.0
2007-11-14 12:20:00,29.05,29.1,29.03,29.06,80800.0,16.4014,16.4296,16.3901,16.407,80800.0
2007-11-14 12:30:00,29.07,29.07,29.02,29.02,38000.0,16.4127,16.4127,16.3844,16.3844,38000.0
2007-11-14 12:40:00,29.02,29.02,28.98,29.0,64200.0,16.3844,16.3844,16.3619,16.3732,64200.0
2007-11-14 12:50:00,29.0,29.02,28.97,28.98,46000.0,16.3732,16.3844,16.3562,16.3619,46000.0
2007-11-14 13:00:00,28.98,29.03,28.98,29.0,78200.0,16.3619,16.3901,16.3619,16.3732,78200.0
2007-11-14 13:10:00,29.0,29.09,29.0,29.08,182000.0,16.3732,16.424,16.3732,16.4183,182000.0
2007-11-14 13:20:00,29.08,29.15,29.07,29.13,181200.0,16.4183,16.4578,16.4127,16.4466,181200.0
2007-11-14 13:30:00,29.14,29.14,29.09,29.1,88200.0,16.4522,16.4522,16.424,16.4296,88200.0
2007-11-14 13:40:00,29.11,29.15,29.1,29.14,128000.0,16.4353,16.4578,16.4296,16.4522,128000.0
2007-11-14 13:50:00,29.15,29.16,29.13,29.15,113600.0,16.4578,16.4635,16.4466,16.4578,113600.0
2007-11-14 14:00:00,29.15,29.16,29.1,29.15,169200.0,16.4578,16.4635,16.4296,16.4578,169200.0
2007-11-14 14:10:00,29.16,29.22,29.14,29.15,160800.0,16.4635,16.4974,16.4522,16.4578,160800.0
2007-11-14 14:20:00,29.15,29.2,29.12,29.17,82200.0,16.4578,16.4861,16.4409,16.4691,82200.0
2007-11-14 14:30:00,29.18,29.19,29.15,29.17,106000.0,16.4748,16.4804,16.4578,16.4691,106000.0
2007-11-14 14:40:00,29.17,29.23,29.16,29.18,99000.0,16.4691,16.503,16.4635,16.4748,99000.0
2007-11-14 14:50:00,29.18,29.21,29.11,29.11,105200.0,16.4748,16.4917,16.4353,16.4353,105200.0
2007-11-14 15:00:00,29.11,29.2,29.1,29.18,175400.0,16.4353,16.4861,16.4296,16.4748,175400.0
2007-11-14 15:10:00,29.18,29.18,29.11,29.13,133400.0,16.4748,16.4748,16.4353,16.4466,133400.0
2007-11-14 15:20:00,29.13,29.15,29.08,29.08,105600.0,16.4466,16.4578,16.4183,16.4183,105600.0
2007-11-14 15:30:00,29.08,29.08,29.0,29.0,201800.0,16.4183,16.4183,16.3732,16.3732,201800.0
2007-11-14 15:40:00,29.0,29.03,28.93,29.0,301600.0,16.3732,16.3901,16.3336,16.3732,301600.0
2007-11-14 15:50:00,29.0,29.03,28.99,29.02,450400.0,16.3732,16.3901,16.3675,16.3844,450400.0
2007-11-15 09:30:00,28.88,29.02,28.84,28.86,552600.0,16.3054,16.3844,16.2828,16.2941,552600.0
2007-11-15 09:40:00,28.85,28.88,28.64,28.65,519800.0,16.2885,16.3054,16.1699,16.1756,519800.0
2007-11-15 09:50:00,28.65,28.78,28.65,28.74,323000.0,16.1756,16.2489,16.1756,16.2264,323000.0
2007-11-15 10:00:00,28.73,28.79,28.67,28.68,220600.0,16.2207,16.2546,16.1868,16.1925,220600.0
2007-11-15 10:10:00,28.67,28.7,28.63,28.67,224800.0,16.1868,16.2038,16.1643,16.1868,224800.0
2007-11-15 10:20:00,28.67,28.78,28.64,28.78,137200.0,16.1868,16.2489,16.1699,16.2489,137200.0
2007-11-15 10:30:00,28.77,28.84,28.76,28.8,179800.0,16.2433,16.2828,16.2377,16.2602,179800.0
2007-11-15 10:40:00,28.8,28.89,28.78,28.86,186000.0,16.2602,16.3111,16.2489,16.2941,186000.0
2007-11-15 10:50:00,28.86,28.88,28.76,28.78,165600.0,16.2941,16.3054,16.2377,16.2489,165600.0
2007-11-15 11:00:00,28.77,28.78,28.71,28.75,98800.0,16.2433,16.2489,16.2094,16.232,98800.0
2007-11-15 11:10:00,28.74,28.76,28.7,28.72,197400.0,16.2264,16.2377,16.2038,16.2151,197400.0
2007-11-15 11:20:00,28.72,28.73,28.66,28.73,224400.0,16.2151,16.2207,16.1812,16.2207,224400.0
2007-11-15 11:30:00,28.73,28.74,28.67,28.72,198000.0,16.2207,16.2264,16.1868,16.2151,198000.0
2007-11-15 11:40:00,28.72,28.73,28.68,28.7,126800.0,16.2151,16.2207,16.1925,16.2038,126800.0
2007-11-15 11:50:00,28.7,28.72,28.6,28.65,118400.0,16.2038,16.2151,16.1473,16.1756,118400.0
2007-11-15 12:00:00,28.66,28.69,28.65,28.68,87800.0,16.1812,16.1981,16.1756,16.1925,87800.0
2007-11-15 12:10:00,28.68,28.75,28.67,28.68,106000.0,16.1925,16.232,16.1868,16.1925,106000.0
2007-11-15 12:20:00,28.69,28.72,28.67,28.7,128000.0,16.1981,16.2151,16.1868,16.2038,128000.0
2007-11-15 12:30:00,28.7,28.76,28.68,28.73,136200.0,16.2038,16.2377,16.1925,16.2207,136200.0
2007-11-15 12:40:00,28.74,28.75,28.68,28.73,112800.0,16.2264,16.232,16.1925,16.2207,112800.0
2007-11-15 12:50:00,28.73,28.75,28.68,28.68,142800.0,16.2207,16.232,16.1925,16.1925,142800.0
2007-11-15 13:00:00,28.68,28.77,28.68,28.72,123200.0,16.1925,16.2433,16.1925,16.2151,123200.0
2007-11-15 13:10:00,28.72,28.77,28.66,28.67,109800.0,16.2151,16.2433,16.1812,16.1868,109800.0
2007-11-15 13:20:00,28.67,28.7,28.67,28.68,109200.0,16.1868,16.2038,16.1868,16.1925,109200.0
2007-11-15 13:30:00,28.68,28.68,28.58,28.58,115000.0,16.1925,16.1925,16.136,16.136,115000.0
2007-11-15 13:40:00,28.59,28.63,28.54,28.58,117200.0,16.1417,16.1643,16.1134,16.136,117200.0
2007-11-15 13:50:00,28.58,28.6,28.5,28.53,111600.0,16.136,16.1473,16.0909,16.1078,111600.0
2007-11-15 14:00:00,28.53,28.55,28.5,28.53,145800.0,16.1078,16.1191,16.0909,16.1078,145800.0
2007-11-15 14:10:00,28.53,28.55,28.5,28.5,107400.0,16.1078,16.1191,16.0909,16.0909,107400.0
2007-11-15 14:20:00,28.51,28.54,28.48,28.48,146800.0,16.0965,16.1134,16.0796,16.0796,146800.0
2007-11-15 14:30:00,28.48,28.49,28.46,28.46,189600.0,16.0796,16.0852,16.0683,16.0683,189600.0
2007-11-15 14:40:00,28.46,28.47,28.38,28.47,233600.0,16.0683,16.0739,16.0231,16.0739,233600.0
2007-11-15 14:50:00,28.47,28.58,28.46,28.56,229400.0,16.0739,16.136,16.0683,16.1247,229400.0
2007-11-15 15:00:00,28.57,28.61,28.54,28.54,262400.0,16.1304,16.153,16.1134,16.1134,262400.0
2007-11-15 15:10:00,28.54,28.57,28.49,28.5,253600.0,16.1134,16.1304,16.0852,16.0909,253600.0
2007-11-15 15:20:00,28.5,28.56,28.48,28.52,236600.0,16.0909,16.1247,16.0796,16.1022,236600.0
2007-11-15 15:30:00,28.52,28.52,28.36,28.36,218600.0,16.1022,16.1022,16.0118,16.0118,218600.0
2007-11-15 15:40:00,28.36,28.45,28.31,28.42,311000.0,16.0118,16.0626,15.9836,16.0457,311000.0
2007-11-15 15:50:00,28.42,28.57,28.4,28.51,631600.0,16.0457,16.1304,16.0344,16.0965,631600.0
2007-11-16 09:30:00,28.63,28.63,28.47,28.51,499400.0,16.1643,16.1643,16.0739,16.0965,499400.0
2007-11-16 09:40:00,28.5,28.54,28.47,28.48,139200.0,16.0909,16.1134,16.0739,16.0796,139200.0
2007-11-16 09:50:00,28.47,28.5,28.35,28.35,153000.0,16.0739,16.0909,16.0062,16.0062,153000.0
2007-11-16 10:00:00,28.34,28.36,28.27,28.34,114000.0,16.0005,16.0118,15.961,16.0005,114000.0
2007-11-16 10:10:00,28.34,28.36,28.27,28.28,128200.0,16.0005,16.0118,15.961,15.9667,128200.0
2007-11-16 10:20:00,28.27,28.27,28.16,28.18,269600.0,15.961,15.961,15.8989,15.9102,269600.0
2007-11-16 10:30:00,28.17,28.23,28.16,28.17,284400.0,15.9045,15.9384,15.8989,15.9045,284400.0
2007-11-16 10:40:00,28.17,28.25,28.17,28.22,253800.0,15.9045,15.9497,15.9045,15.9328,253800.0
2007-11-16 10:50:00,28.22,28.33,28.22,28.3,290000.0,15.9328,15.9949,15.9328,15.9779,290000.0
2007-11-16 11:00:00,28.3,28.39,28.25,28.25,158400.0,15.9779,16.0288,15.9497,15.9497,158400.0
2007-11-16 11:10:00,28.25,28.29,28.25,28.26,83200.0,15.9497,15.9723,15.9497,15.9554,83200.0
2007-11-16 11:20:00,28.27,28.27,28.22,28.25,223800.0,15.961,15.961,15.9328,15.9497,223800.0
2007-11-16 11:30:00,28.24,28.25,28.21,28.23,66400.0,15.9441,15.9497,15.9271,15.9384,66400.0
2007-11-16 11:40:00,28.23,28.27,28.21,28.25,77800.0,15.9384,15.961,15.9271,15.9497,77800.0
2007-11-16 11:50:00,28.25,28.33,28.25,28.32,100200.0,15.9497,15.9949,15.9497,15.9892,100200.0
2007-11-16 12:00:00,28.32,28.45,28.31,28.45,117400.0,15.9892,16.0626,15.9836,16.0626,117400.0
2007-11-16 12:10:00,28.45,28.47,28.42,28.43,80400.0,16.0626,16.0739,16.0457,16.0513,80400.0
2007-11-16 12:20:00,28.43,28.46,28.41,28.45,45600.0,16.0513,16.0683,16.04,16.0626,45600.0
2007-11-16 12:30:00,28.45,28.48,28.43,28.43,78400.0,16.0626,16.0796,16.0513,16.0513,78400.0
2007-11-16 12:40:00,28.44,28.44,28.42,28.43,49800.0,16.057,16.057,16.0457,16.0513,49800.0
2007-11-16 12:50:00,28.43,28.45,28.41,28.43,68800.0,16.0513,16.0626,16.04,16.0513,68800.0
2007-11-16 13:00:00,28.43,28.52,28.43,28.51,184200.0,16.0513,16.1022,16.0513,16.0965,184200.0
2007-11-16 13:10:00,28.51,28.52,28.48,28.49,78200.0,16.0965,16.1022,16.0796,16.0852,78200.0
2007-11-16 13:20:00,28.49,28.5,28.47,28.48,87800.0,16.0852,16.0909,16.0739,16.0796,87800.0
2007-11-16 13:30:00,28.49,28.52,28.45,28.5,130000.0,16.0852,16.1022,16.0626,16.0909,130000.0
2007-11-16 13:40:00,28.5,28.57,28.5,28.53,89200.0,16.0909,16.1304,16.0909,16.1078,89200.0
2007-11-16 13:50:00,28.54,28.54,28.42,28.45,109000.0,16.1134,16.1134,16.0457,16.0626,109000.0
2007-11-16 14:00:00,28.45,28.46,28.42,28.45,106000.0,16.0626,16.0683,16.0457,16.0626,106000.0
2007-11-16 14:10:00,28.43,28.45,28.39,28.39,148000.0,16.0513,16.0626,16.0288,16.0288,148000.0
2007-11-16 14:20:00,28.4,28.46,28.38,28.44,122400.0,16.0344,16.0683,16.0231,16.057,122400.0
2007-11-16 14:30:00,28.44,28.46,28.32,28.36,141600.0,16.057,16.0683,15.9892,16.0118,141600.0
2007-11-16 14:40:00,28.36,28.37,28.31,28.34,167000.0,16.0118,16.0175,15.9836,16.0005,167000.0
2007-11-16 14:50:00,28.35,28.39,28.3,28.39,170400.0,16.0062,16.0288,15.9779,16.0288,170400.0
2007-11-16 15:00:00,28.39,28.45,28.38,28.42,192200.0,16.0288,16.0626,16.0231,16.0457,192200.0
2007-11-16 15:10:00,28.43,28.52,28.42,28.48,292200.0,16.0513,16.1022,16.0457,16.0796,292200.0
2007-11-16 15:20:00,28.49,28.54,28.45,28.5,264200.0,16.0852,16.1134,16.0626,16.0909,264200.0
2007-11-16 15:30:00,28.5,28.56,28.5,28.5,348000.0,16.0909,16.1247,16.0909,16.0909,348000.0
2007-11-16 15:40:00,28.5,28.68,28.5,28.68,296000.0,16.0909,16.1925,16.0909,16.1925,296000.0
2007-11-16 15:50:00,28.67,28.72,28.63,28.7,409000.0,16.1868,16.2151,16.1643,16.2038,409000.0
2007-11-19 09:30:00,28.52,28.63,28.46,28.49,113200.0,16.1022,16.1643,16.0683,16.0852,113200.0
2007-11-19 09:40:00,28.49,28.5,28.41,28.47,156800.0,16.0852,16.0909,16.04,16.0739,156800.0
2007-11-19 09:50:00,28.47,28.49,28.41,28.41,110000.0,16.0739,16.0852,16.04,16.04,110000.0
2007-11-19 10:00:00,28.41,28.41,28.23,28.28,362000.0,16.04,16.04,15.9384,15.9667,362000.0
2007-11-19 10:10:00,28.29,28.31,28.18,28.3,276200.0,15.9723,15.9836,15.9102,15.9779,276200.0
2007-11-19 10:20:00,28.3,28.35,28.29,28.35,240600.0,15.9779,16.0062,15.9723,16.0062,240600.0
2007-11-19 10:30:00,28.34,28.38,28.3,28.35,113400.0,16.0005,16.0231,15.9779,16.0062,113400.0
2007-11-19 10:40:00,28.35,28.43,28.35,28.42,66800.0,16.0062,16.0513,16.0062,16.0457,66800.0
2007-11-19 10:50:00,28.42,28.47,28.42,28.46,146000.0,16.0457,16.0739,16.0457,16.0683,146000.0
2007-11-19 11:00:00,28.46,28.47,28.45,28.45,81200.0,16.0683,16.0739,16.0626,16.0626,81200.0
2007-11-19 11:10:00,28.45,28.47,28.41,28.45,120200.0,16.0626,16.0739,16.04,16.0626,120200.0
2007-11-19 11:20:00,28.44,28.45,28.33,28.33,107600.0,16.057,16.0626,15.9949,15.9949,107600.0
2007-11-19 11:30:00,28.33,28.36,28.33,28.35,80200.0,15.9949,16.0118,15.9949,16.0062,80200.0
2007-11-19 11:40:00,28.35,28.37,28.33,28.36,99400.0,16.0062,16.0175,15.9949,16.0118,99400.0
2007-11-19 11:50:00,28.36,28.39,28.32,28.33,63200.0,16.0118,16.0288,15.9892,15.9949,63200.0
2007-11-19 12:00:00,28.33,28.38,28.33,28.36,126200.0,15.9949,16.0231,15.9949,16.0118,126200.0
2007-11-19 12:10:00,28.36,28.39,28.33,28.36,74600.0,16.0118,16.0288,15.9949,16.0118,74600.0
2007-11-19 12:20:00,28.36,28.36,28.3,28.34,149200.0,16.0118,16.0118,15.9779,16.0005,149200.0
2007-11-19 12:30:00,28.34,28.35,28.33,28.33,161000.0,16.0005,16.0062,15.9949,15.9949,161000.0
2007-11-19 12:40:00,28.34,28.34,28.27,28.3,98800.0,16.0005,16.0005,15.961,15.9779,98800.0
2007-11-19 12:50:00,28.3,28.3,28.23,28.27,47600.0,15.9779,15.9779,15.9384,15.961,47600.0
2007-11-19 13:00:00,28.29,28.3,28.2,28.23,82600.0,15.9723,15.9779,15.9215,15.9384,82600.0
2007-11-19 13:10:00,28.23,28.25,28.13,28.16,107600.0,15.9384,15.9497,15.882,15.8989,107600.0
2007-11-19 13:20:00,28.17,28.17,28.07,28.09,201200.0,15.9045,15.9045,15.8481,15.8594,201200.0
2007-11-19 13:30:00,28.09,28.18,28.06,28.18,132400.0,15.8594,15.9102,15.8424,15.9102,132400.0
2007-11-19 13:40:00,28.18,28.18,27.99,28.03,295600.0,15.9102,15.9102,15.8029,15.8255,295600.0
2007-11-19 13:50:00,28.03,28.08,28.03,28.06,100200.0,15.8255,15.8537,15.8255,15.8424,100200.0
2007-11-19 14:00:00,28.05,28.1,28.04,28.1,79800.0,15.8368,15.865,15.8311,15.865,79800.0
2007-11-19 14:10:00,28.1,28.13,28.07,28.13,132400.0,15.865,15.882,15.8481,15.882,132400.0
2007-11-19 14:20:00,28.13,28.15,28.12,28.13,108000.0,15.882,15.8933,15.8763,15.882,108000.0
2007-11-19 14:30:00,28.12,28.13,28.08,28.08,182800.0,15.8763,15.882,15.8537,15.8537,182800.0
2007-11-19 14:40:00,28.09,28.12,28.08,28.11,89200.0,15.8594,15.8763,15.8537,15.8707,89200.0
2007-11-19 14:50:00,28.11,28.11,28.07,28.07,84800.0,15.8707,15.8707,15.8481,15.8481,84800.0
2007-11-19 15:00:00,28.08,28.08,28.0,28.0,114200.0,15.8537,15.8537,15.8086,15.8086,114200.0
2007-11-19 15:10:00,28.0,28.02,27.98,28.0,166200.0,15.8086,15.8199,15.7973,15.8086,166200.0
2007-11-19 15:20:00,27.99,28.05,27.98,28.04,325600.0,15.8029,15.8368,15.7973,15.8311,325600.0
2007-11-19 15:30:00,28.03,28.07,27.97,27.98,316400.0,15.8255,15.8481,15.7916,15.7973,316400.0
2007-11-19 15:40:00,27.98,28.01,27.97,28.0,286600.0,15.7973,15.8142,15.7916,15.8086,286600.0
2007-11-19 15:50:00,27.99,28.07,27.98,28.0,519800.0,15.8029,15.8481,15.7973,15.8086,519800.0
2007-11-20 09:30:00,27.98,28.03,27.9,27.91,192000.0,15.7973,15.8255,15.7521,15.7578,192000.0
2007-11-20 09:40:00,27.91,28.0,27.9,27.96,98200.0,15.7578,15.8086,15.7521,15.786,98200.0
2007-11-20 09:50:00,27.97,28.04,27.96,27.99,121000.0,15.7916,15.8311,15.786,15.8029,121000.0
2007-11-20 10:00:00,27.99,28.05,27.99,27.99,139600.0,15.8029,15.8368,15.8029,15.8029,139600.0
2007-11-20 10:10:00,28.0,28.01,27.93,28.0,86800.0,15.8086,15.8142,15.769,15.8086,86800.0
2007-11-20 10:20:00,27.99,28.0,27.95,27.97,94200.0,15.8029,15.8086,15.7803,15.7916,94200.0
2007-11-20 10:30:00,27.97,27.97,27.86,27.89,183400.0,15.7916,15.7916,15.7295,15.7465,183400.0
2007-11-20 10:40:00,27.9,27.97,27.89,27.9,167800.0,15.7521,15.7916,15.7465,15.7521,167800.0
2007-11-20 10:50:00,27.9,27.91,27.8,27.81,259200.0,15.7521,15.7578,15.6956,15.7013,259200.0
2007-11-20 11:00:00,27.81,27.9,27.78,27.86,99200.0,15.7013,15.7521,15.6844,15.7295,99200.0
2007-11-20 11:10:00,27.87,27.89,27.83,27.89,74000.0,15.7352,15.7465,15.7126,15.7465,74000.0
2007-11-20 11:20:00,27.89,27.91,27.86,27.91,82600.0,15.7465,15.7578,15.7295,15.7578,82600.0
2007-11-20 11:30:00,27.91,27.95,27.89,27.92,89800.0,15.7578,15.7803,15.7465,15.7634,89800.0
2007-11-20 11:40:00,27.92,27.94,27.9,27.93,98800.0,15.7634,15.7747,15.7521,15.769,98800.0
2007-11-20 11:50:00,27.94,27.94,27.86,27.89,179200.0,15.7747,15.7747,15.7295,15.7465,179200.0
2007-11-20 12:00:00,27.89,27.9,27.85,27.88,157600.0,15.7465,15.7521,15.7239,15.7408,157600.0
2007-11-20 12:10:00,27.88,27.9,27.85,27.86,108600.0,15.7408,15.7521,15.7239,15.7295,108600.0
2007-11-20 12:20:00,27.86,27.96,27.86,27.94,232800.0,15.7295,15.786,15.7295,15.7747,232800.0
2007-11-20 12:30:00,27.94,27.95,27.9,27.95,222600.0,15.7747,15.7803,15.7521,15.7803,222600.0
2007-11-20 12:40:00,27.95,27.98,27.92,27.95,818800.0,15.7803,15.7973,15.7634,15.7803,818800.0
2007-11-20 12:50:00,27.94,27.97,27.93,27.96,116200.0,15.7747,15.7916,15.769,15.786,116200.0
2007-11-20 13:00:00,27.96,27.97,27.93,27.95,157600.0,15.786,15.7916,15.769,15.7803,157600.0
2007-11-20 13:10:00,27.95,27.96,27.92,27.93,239200.0,15.7803,15.786,15.7634,15.769,239200.0
2007-11-20 13:20:00,27.93,27.93,27.88,27.91,388200.0,15.769,15.769,15.7408,15.7578,388200.0
2007-11-20 13:30:00,27.91,27.95,27.91,27.92,159600.0,15.7578,15.7803,15.7578,15.7634,159600.0
2007-11-20 13:40:00,27.92,27.95,27.92,27.93,182200.0,15.7634,15.7803,15.7634,15.769,182200.0
2007-11-20 13:50:00,27.93,27.96,27.92,27.96,98400.0,15.769,15.786,15.7634,15.786,98400.0
2007-11-20 14:00:00,27.95,28.02,27.93,27.97,206600.0,15.7803,15.8199,15.769,15.7916,206600.0
2007-11-20 14:10:00,27.96,27.99,27.93,27.98,94000.0,15.786,15.8029,15.769,15.7973,94000.0
2007-11-20 14:20:00,27.99,28.07,27.98,28.06,273000.0,15.8029,15.8481,15.7973,15.8424,273000.0
2007-11-20 14:30:00,28.06,28.1,28.0,28.06,237000.0,15.8424,15.865,15.8086,15.8424,237000.0
2007-11-20 14:40:00,28.05,28.16,28.02,28.14,112000.0,15.8368,15.8989,15.8199,15.8876,112000.0
2007-11-20 14:50:00,28.14,28.18,28.05,28.05,195000.0,15.8876,15.9102,15.8368,15.8368,195000.0
2007-11-20 15:00:00,28.05,28.08,28.01,28.05,138200.0,15.8368,15.8537,15.8142,15.8368,138200.0
2007-11-20 15:10:00,28.05,28.08,28.02,28.02,156000.0,15.8368,15.8537,15.8199,15.8199,156000.0
2007-11-20 15:20:00,28.03,28.13,28.02,28.09,383200.0,15.8255,15.882,15.8199,15.8594,383200.0
2007-11-20 15:30:00,28.09,28.22,28.09,28.18,559400.0,15.8594,15.9328,15.8594,15.9102,559400.0
2007-11-20 15:40:00,28.18,28.36,28.18,28.27,381400.0,15.9102,16.0118,15.9102,15.961,381400.0
2007-11-20 15:50:00,28.27,28.28,28.12,28.19,688000.0,15.961,15.9667,15.8763,15.9158,688000.0
2007-11-21 09:30:00,28.03,28.2,28.03,28.18,118600.0,15.8255,15.9215,15.8255,15.9102,118600.0
2007-11-21 09:40:00,28.15,28.25,28.14,28.2,69600.0,15.8933,15.9497,15.8876,15.9215,69600.0
2007-11-21 09:50:00,28.2,28.2,28.1,28.12,156000.0,15.9215,15.9215,15.865,15.8763,156000.0
2007-11-21 10:00:00,28.13,28.16,28.05,28.12,188000.0,15.882,15.8989,15.8368,15.8763,188000.0
2007-11-21 10:10:00,28.12,28.16,28.09,28.15,263600.0,15.8763,15.8989,15.8594,15.8933,263600.0
2007-11-21 10:20:00,28.15,28.16,28.13,28.16,149000.0,15.8933,15.8989,15.882,15.8989,149000.0
2007-11-21 10:30:00,28.16,28.16,28.03,28.04,161800.0,15.8989,15.8989,15.8255,15.8311,161800.0
2007-11-21 10:40:00,28.03,28.12,28.03,28.11,72400.0,15.8255,15.8763,15.8255,15.8707,72400.0
2007-11-21 10:50:00,28.1,28.11,28.01,28.05,175600.0,15.865,15.8707,15.8142,15.8368,175600.0
2007-11-21 11:00:00,28.05,28.1,28.04,28.07,99200.0,15.8368,15.865,15.8311,15.8481,99200.0
2007-11-21 11:10:00,28.07,28.1,27.97,27.99,142400.0,15.8481,15.865,15.7916,15.8029,142400.0
2007-11-21 11:20:00,27.99,28.05,27.98,28.04,172800.0,15.8029,15.8368,15.7973,15.8311,172800.0
2007-11-21 11:30:00,28.04,28.09,28.01,28.08,131400.0,15.8311,15.8594,15.8142,15.8537,131400.0
2007-11-21 11:40:00,28.09,28.13,28.05,28.08,146200.0,15.8594,15.882,15.8368,15.8537,146200.0
2007-11-21 11:50:00,28.08,28.1,28.08,28.08,98600.0,15.8537,15.865,15.8537,15.8537,98600.0
2007-11-21 12:00:00,28.09,28.13,28.08,28.11,123800.0,15.8594,15.882,15.8537,15.8707,123800.0
2007-11-21 12:10:00,28.11,28.14,28.11,28.12,84200.0,15.8707,15.8876,15.8707,15.8763,84200.0
2007-11-21 12:20:00,28.12,28.15,28.11,28.13,78400.0,15.8763,15.8933,15.8707,15.882,78400.0
2007-11-21 12:30:00,28.12,28.18,28.12,28.15,58000.0,15.8763,15.9102,15.8763,15.8933,58000.0
2007-11-21 12:40:00,28.15,28.16,28.11,28.12,71800.0,15.8933,15.8989,15.8707,15.8763,71800.0
2007-11-21 12:50:00,28.13,28.17,28.11,28.15,117000.0,15.882,15.9045,15.8707,15.8933,117000.0
2007-11-21 13:00:00,28.15,28.18,28.13,28.18,141600.0,15.8933,15.9102,15.882,15.9102,141600.0
2007-11-21 13:10:00,28.18,28.2,28.13,28.13,104200.0,15.9102,15.9215,15.882,15.882,104200.0
2007-11-21 13:20:00,28.13,28.16,28.11,28.15,476600.0,15.882,15.8989,15.8707,15.8933,476600.0
2007-11-21 13:30:00,28.16,28.17,28.14,28.16,92000.0,15.8989,15.9045,15.8876,15.8989,92000.0
2007-11-21 13:40:00,28.16,28.21,28.13,28.2,123000.0,15.8989,15.9271,15.882,15.9215,123000.0
2007-11-21 13:50:00,28.2,28.21,28.15,28.18,83200.0,15.9215,15.9271,15.8933,15.9102,83200.0
2007-11-21 14:00:00,28.18,28.22,28.17,28.21,72600.0,15.9102,15.9328,15.9045,15.9271,72600.0
2007-11-21 14:10:00,28.22,28.25,28.2,28.23,73800.0,15.9328,15.9497,15.9215,15.9384,73800.0
2007-11-21 14:20:00,28.23,28.25,28.22,28.25,79600.0,15.9384,15.9497,15.9328,15.9497,79600.0
2007-11-21 14:30:00,28.25,28.28,28.24,28.25,85800.0,15.9497,15.9667,15.9441,15.9497,85800.0
2007-11-21 14:40:00,28.25,28.27,28.24,28.26,78800.0,15.9497,15.961,15.9441,15.9554,78800.0
2007-11-21 14:50:00,28.25,28.31,28.25,28.31,88800.0,15.9497,15.9836,15.9497,15.9836,88800.0
2007-11-21 15:00:00,28.31,28.34,28.06,28.32,300200.0,15.9836,16.0005,15.8424,15.9892,300200.0
2007-11-21 15:10:00,28.32,28.32,28.22,28.23,260600.0,15.9892,15.9892,15.9328,15.9384,260600.0
2007-11-21 15:20:00,28.23,28.29,28.22,28.25,176600.0,15.9384,15.9723,15.9328,15.9497,176600.0
2007-11-21 15:30:00,28.25,28.29,28.24,28.25,380600.0,15.9497,15.9723,15.9441,15.9497,380600.0
2007-11-21 15:40:00,28.25,28.26,28.23,28.25,268400.0,15.9497,15.9554,15.9384,15.9497,268400.0
2007-11-21 15:50:00,28.25,28.26,28.17,28.18,790400.0,15.9497,15.9554,15.9045,15.9102,790400.0
2007-11-23 09:30:00,28.3,28.47,28.25,28.4,119800.0,15.9779,16.0739,15.9497,16.0344,119800.0
2007-11-23 09:40:00,28.39,28.46,28.31,28.33,97400.0,16.0288,16.0683,15.9836,15.9949,97400.0
2007-11-23 09:50:00,28.32,28.34,28.26,28.34,96800.0,15.9892,16.0005,15.9554,16.0005,96800.0
2007-11-23 10:00:00,28.33,28.35,28.28,28.29,62800.0,15.9949,16.0062,15.9667,15.9723,62800.0
2007-11-23 10:10:00,28.28,28.32,28.25,28.31,62000.0,15.9667,15.9892,15.9497,15.9836,62000.0
2007-11-23 10:20:00,28.31,28.32,28.25,28.26,41600.0,15.9836,15.9892,15.9497,15.9554,41600.0
2007-11-23 10:30:00,28.25,28.29,28.24,28.27,47000.0,15.9497,15.9723,15.9441,15.961,47000.0
2007-11-23 10:40:00,28.27,28.28,28.25,28.26,43200.0,15.961,15.9667,15.9497,15.9554,43200.0
2007-11-23 10:50:00,28.25,28.31,28.25,28.31,43000.0,15.9497,15.9836,15.9497,15.9836,43000.0
2007-11-23 11:00:00,28.31,28.31,28.27,28.29,124400.0,15.9836,15.9836,15.961,15.9723,124400.0
2007-11-23 11:10:00,28.29,28.3,28.28,28.29,48400.0,15.9723,15.9779,15.9667,15.9723,48400.0
2007-11-23 11:20:00,28.28,28.29,28.27,28.29,47800.0,15.9667,15.9723,15.961,15.9723,47800.0
2007-11-23 11:30:00,28.28,28.33,28.28,28.33,57800.0,15.9667,15.9949,15.9667,15.9949,57800.0
2007-11-23 11:40:00,28.33,28.35,28.33,28.34,45600.0,15.9949,16.0062,15.9949,16.0005,45600.0
2007-11-23 11:50:00,28.34,28.4,28.33,28.4,76000.0,16.0005,16.0344,15.9949,16.0344,76000.0
2007-11-23 12:00:00,28.39,28.39,28.36,28.38,42600.0,16.0288,16.0288,16.0118,16.0231,42600.0
2007-11-23 12:10:00,28.38,28.44,28.38,28.43,74400.0,16.0231,16.057,16.0231,16.0513,74400.0
2007-11-23 12:20:00,28.43,28.43,28.4,28.43,71200.0,16.0513,16.0513,16.0344,16.0513,71200.0
2007-11-23 12:30:00,28.43,28.45,28.4,28.4,45000.0,16.0513,16.0626,16.0344,16.0344,45000.0
2007-11-23 12:40:00,28.4,28.48,28.39,28.48,114600.0,16.0344,16.0796,16.0288,16.0796,114600.0
2007-11-23 12:50:00,28.47,28.54,28.45,28.54,171000.0,16.0739,16.1134,16.0626,16.1134,171000.0
2007-11-26 09:30:00,28.61,28.61,28.5,28.56,268600.0,16.153,16.153,16.0909,16.1247,268600.0
2007-11-26 09:40:00,28.56,28.61,28.52,28.6,106600.0,16.1247,16.153,16.1022,16.1473,106600.0
2007-11-26 09:50:00,28.61,28.72,28.6,28.72,116800.0,16.153,16.2151,16.1473,16.2151,116800.0
2007-11-26 10:00:00,28.72,28.74,28.68,28.68,118800.0,16.2151,16.2264,16.1925,16.1925,118800.0
2007-11-26 10:10:00,28.68,28.71,28.67,28.68,64600.0,16.1925,16.2094,16.1868,16.1925,64600.0
2007-11-26 10:20:00,28.68,28.75,28.66,28.71,138400.0,16.1925,16.232,16.1812,16.2094,138400.0
2007-11-26 10:30:00,28.71,28.74,28.68,28.71,90200.0,16.2094,16.2264,16.1925,16.2094,90200.0
2007-11-26 10:40:00,28.71,28.74,28.68,28.72,101800.0,16.2094,16.2264,16.1925,16.2151,101800.0
2007-11-26 10:50:00,28.72,28.72,28.68,28.71,92400.0,16.2151,16.2151,16.1925,16.2094,92400.0
2007-11-26 11:00:00,28.7,28.71,28.68,28.68,64800.0,16.2038,16.2094,16.1925,16.1925,64800.0
2007-11-26 11:10:00,28.68,28.68,28.64,28.65,83200.0,16.1925,16.1925,16.1699,16.1756,83200.0
2007-11-26 11:20:00,28.66,28.66,28.63,28.64,50600.0,16.1812,16.1812,16.1643,16.1699,50600.0
2007-11-26 11:30:00,28.64,28.71,28.64,28.69,42200.0,16.1699,16.2094,16.1699,16.1981,42200.0
2007-11-26 11:40:00,28.69,28.69,28.62,28.65,51200.0,16.1981,16.1981,16.1586,16.1756,51200.0
2007-11-26 11:50:00,28.66,28.68,28.65,28.65,47200.0,16.1812,16.1925,16.1756,16.1756,47200.0
2007-11-26 12:00:00,28.65,28.68,28.64,28.66,28800.0,16.1756,16.1925,16.1699,16.1812,28800.0
2007-11-26 12:10:00,28.66,28.68,28.63,28.63,35400.0,16.1812,16.1925,16.1643,16.1643,35400.0
2007-11-26 12:20:00,28.64,28.73,28.63,28.73,29600.0,16.1699,16.2207,16.1643,16.2207,29600.0
2007-11-26 12:30:00,28.73,28.75,28.71,28.72,24800.0,16.2207,16.232,16.2094,16.2151,24800.0
2007-11-26 12:40:00,28.72,28.75,28.7,28.75,41200.0,16.2151,16.232,16.2038,16.232,41200.0
2007-11-26 12:50:00,28.73,28.73,28.69,28.72,47600.0,16.2207,16.2207,16.1981,16.2151,47600.0
2007-11-26 13:00:00,28.71,28.72,28.66,28.66,45200.0,16.2094,16.2151,16.1812,16.1812,45200.0
2007-11-26 13:10:00,28.66,28.67,28.63,28.64,47400.0,16.1812,16.1868,16.1643,16.1699,47400.0
2007-11-26 13:20:00,28.64,28.64,28.59,28.6,35400.0,16.1699,16.1699,16.1417,16.1473,35400.0
2007-11-26 13:30:00,28.59,28.63,28.58,28.61,104400.0,16.1417,16.1643,16.136,16.153,104400.0
2007-11-26 13:40:00,28.61,28.68,28.61,28.68,71000.0,16.153,16.1925,16.153,16.1925,71000.0
2007-11-26 13:50:00,28.67,28.76,28.63,28.75,199600.0,16.1868,16.2377,16.1643,16.232,199600.0
2007-11-26 14:00:00,28.75,28.78,28.71,28.77,160000.0,16.232,16.2489,16.2094,16.2433,160000.0
2007-11-26 14:10:00,28.77,28.89,28.75,28.88,193400.0,16.2433,16.3111,16.232,16.3054,193400.0
2007-11-26 14:20:00,28.88,28.89,28.86,28.88,96000.0,16.3054,16.3111,16.2941,16.3054,96000.0
2007-11-26 14:30:00,28.88,28.89,28.85,28.87,95200.0,16.3054,16.3111,16.2885,16.2998,95200.0
2007-11-26 14:40:00,28.87,28.89,28.86,28.86,122200.0,16.2998,16.3111,16.2941,16.2941,122200.0
2007-11-26 14:50:00,28.85,28.88,28.83,28.84,119200.0,16.2885,16.3054,16.2772,16.2828,119200.0
2007-11-26 15:00:00,28.83,28.84,28.77,28.81,193600.0,16.2772,16.2828,16.2433,16.2659,193600.0
2007-11-26 15:10:00,28.8,28.86,28.78,28.83,284000.0,16.2602,16.2941,16.2489,16.2772,284000.0
2007-11-26 15:20:00,28.84,28.87,28.81,28.86,335600.0,16.2828,16.2998,16.2659,16.2941,335600.0
2007-11-26 15:30:00,28.86,28.88,28.75,28.76,259800.0,16.2941,16.3054,16.232,16.2377,259800.0
2007-11-26 15:40:00,28.76,28.76,28.64,28.66,389800.0,16.2377,16.2377,16.1699,16.1812,389800.0
2007-11-26 15:50:00,28.66,28.83,28.65,28.67,648200.0,16.1812,16.2772,16.1756,16.1868,648200.0
2007-11-27 09:30:00,28.75,28.9,28.7,28.88,298800.0,16.232,16.3167,16.2038,16.3054,298800.0
2007-11-27 09:40:00,28.91,29.0,28.88,29.0,145600.0,16.3223,16.3732,16.3054,16.3732,145600.0
2007-11-27 09:50:00,29.0,29.16,28.97,29.1,351800.0,16.3732,16.4635,16.3562,16.4296,351800.0
2007-11-27 10:00:00,29.09,29.1,28.96,28.97,301600.0,16.424,16.4296,16.3506,16.3562,301600.0
2007-11-27 10:10:00,28.98,29.0,28.93,28.97,419800.0,16.3619,16.3732,16.3336,16.3562,419800.0
2007-11-27 10:20:00,28.97,29.11,28.97,29.11,160400.0,16.3562,16.4353,16.3562,16.4353,160400.0
2007-11-27 10:30:00,29.11,29.13,29.08,29.09,117200.0,16.4353,16.4466,16.4183,16.424,117200.0
2007-11-27 10:40:00,29.09,29.17,29.08,29.12,215800.0,16.424,16.4691,16.4183,16.4409,215800.0
2007-11-27 10:50:00,29.13,29.13,29.06,29.07,155600.0,16.4466,16.4466,16.407,16.4127,155600.0
2007-11-27 11:00:00,29.08,29.12,29.06,29.09,236600.0,16.4183,16.4409,16.407,16.424,236600.0
2007-11-27 11:10:00,29.09,29.14,29.07,29.11,139200.0,16.424,16.4522,16.4127,16.4353,139200.0
2007-11-27 11:20:00,29.11,29.13,29.09,29.09,96800.0,16.4353,16.4466,16.424,16.424,96800.0
2007-11-27 11:30:00,29.08,29.17,29.08,29.13,121000.0,16.4183,16.4691,16.4183,16.4466,121000.0
2007-11-27 11:40:00,29.13,29.22,29.13,29.2,117200.0,16.4466,16.4974,16.4466,16.4861,117200.0
2007-11-27 11:50:00,29.2,29.23,29.15,29.17,148800.0,16.4861,16.503,16.4578,16.4691,148800.0
2007-11-27 12:00:00,29.17,29.21,29.16,29.19,90600.0,16.4691,16.4917,16.4635,16.4804,90600.0
2007-11-27 12:10:00,29.19,29.2,29.1,29.11,47400.0,16.4804,16.4861,16.4296,16.4353,47400.0
2007-11-27 12:20:00,29.11,29.14,29.07,29.1,78800.0,16.4353,16.4522,16.4127,16.4296,78800.0
2007-11-27 12:30:00,29.11,29.2,29.11,29.2,90000.0,16.4353,16.4861,16.4353,16.4861,90000.0
2007-11-27 12:40:00,29.2,29.25,29.18,29.22,81000.0,16.4861,16.5143,16.4748,16.4974,81000.0
2007-11-27 12:50:00,29.22,29.22,29.12,29.14,55200.0,16.4974,16.4974,16.4409,16.4522,55200.0
2007-11-27 13:00:00,29.13,29.14,29.08,29.1,61800.0,16.4466,16.4522,16.4183,16.4296,61800.0
2007-11-27 13:10:00,29.1,29.11,29.03,29.04,75400.0,16.4296,16.4353,16.3901,16.3957,75400.0
2007-11-27 13:20:00,29.05,29.11,29.04,29.05,94800.0,16.4014,16.4353,16.3957,16.4014,94800.0
2007-11-27 13:30:00,29.05,29.08,29.04,29.07,103200.0,16.4014,16.4183,16.3957,16.4127,103200.0
2007-11-27 13:40:00,29.07,29.08,29.05,29.07,73800.0,16.4127,16.4183,16.4014,16.4127,73800.0
2007-11-27 13:50:00,29.06,29.09,29.04,29.07,127000.0,16.407,16.424,16.3957,16.4127,127000.0
2007-11-27 14:00:00,29.07,29.07,29.04,29.06,146400.0,16.4127,16.4127,16.3957,16.407,146400.0
2007-11-27 14:10:00,29.06,29.1,29.05,29.07,75000.0,16.407,16.4296,16.4014,16.4127,75000.0
2007-11-27 14:20:00,29.08,29.08,29.01,29.01,196400.0,16.4183,16.4183,16.3788,16.3788,196400.0
2007-11-27 14:30:00,29.01,29.02,28.9,28.93,188600.0,16.3788,16.3844,16.3167,16.3336,188600.0
2007-11-27 14:40:00,28.93,28.99,28.89,28.89,202000.0,16.3336,16.3675,16.3111,16.3111,202000.0
2007-11-27 14:50:00,28.89,28.93,28.86,28.91,112800.0,16.3111,16.3336,16.2941,16.3223,112800.0
2007-11-27 15:00:00,28.91,28.94,28.84,28.86,160200.0,16.3223,16.3393,16.2828,16.2941,160200.0
2007-11-27 15:10:00,28.86,28.95,28.86,28.88,154800.0,16.2941,16.3449,16.2941,16.3054,154800.0
2007-11-27 15:20:00,28.88,28.93,28.82,28.83,164800.0,16.3054,16.3336,16.2715,16.2772,164800.0
2007-11-27 15:30:00,28.83,29.03,28.83,28.99,204200.0,16.2772,16.3901,16.2772,16.3675,204200.0
2007-11-27 15:40:00,28.99,29.03,28.95,29.01,196000.0,16.3675,16.3901,16.3449,16.3788,196000.0
2007-11-27 15:50:00,29.0,29.03,28.97,29.01,294000.0,16.3732,16.3901,16.3562,16.3788,294000.0
2007-11-28 09:30:00,29.18,29.18,29.02,29.14,108800.0,16.4748,16.4748,16.3844,16.4522,108800.0
2007-11-28 09:40:00,29.11,29.2,29.09,29.18,87200.0,16.4353,16.4861,16.424,16.4748,87200.0
2007-11-28 09:50:00,29.18,29.23,29.16,29.19,104400.0,16.4748,16.503,16.4635,16.4804,104400.0
2007-11-28 10:00:00,29.2,29.22,29.16,29.2,112200.0,16.4861,16.4974,16.4635,16.4861,112200.0
2007-11-28 10:10:00,29.19,29.26,29.18,29.26,180000.0,16.4804,16.52,16.4748,16.52,180000.0
2007-11-28 10:20:00,29.26,29.32,29.26,29.3,201200.0,16.52,16.5538,16.52,16.5425,201200.0
2007-11-28 10:30:00,29.3,29.35,29.29,29.33,95800.0,16.5425,16.5708,16.5369,16.5595,95800.0
2007-11-28 10:40:00,29.32,29.4,29.32,29.38,120000.0,16.5538,16.599,16.5538,16.5877,120000.0
2007-11-28 10:50:00,29.38,29.39,29.31,29.32,194800.0,16.5877,16.5933,16.5482,16.5538,194800.0
2007-11-28 11:00:00,29.32,29.32,29.25,29.28,160000.0,16.5538,16.5538,16.5143,16.5312,160000.0
2007-11-28 11:10:00,29.29,29.29,29.25,29.25,91200.0,16.5369,16.5369,16.5143,16.5143,91200.0
2007-11-28 11:20:00,29.25,29.26,29.18,29.25,140400.0,16.5143,16.52,16.4748,16.5143,140400.0
2007-11-28 11:30:00,29.26,29.28,29.25,29.28,85200.0,16.52,16.5312,16.5143,16.5312,85200.0
2007-11-28 11:40:00,29.28,29.38,29.28,29.38,62600.0,16.5312,16.5877,16.5312,16.5877,62600.0
2007-11-28 11:50:00,29.38,29.4,29.37,29.4,74800.0,16.5877,16.599,16.5821,16.599,74800.0
2007-11-28 12:00:00,29.4,29.44,29.4,29.42,65200.0,16.599,16.6216,16.599,16.6103,65200.0
2007-11-28 12:10:00,29.42,29.42,29.4,29.41,47600.0,16.6103,16.6103,16.599,16.6046,47600.0
2007-11-28 12:20:00,29.42,29.49,29.42,29.49,125200.0,16.6103,16.6498,16.6103,16.6498,125200.0
2007-11-28 12:30:00,29.49,29.5,29.48,29.48,142000.0,16.6498,16.6555,16.6442,16.6442,142000.0
2007-11-28 12:40:00,29.48,29.48,29.42,29.45,66200.0,16.6442,16.6442,16.6103,16.6272,66200.0
2007-11-28 12:50:00,29.45,29.46,29.43,29.45,126200.0,16.6272,16.6329,16.6159,16.6272,126200.0
2007-11-28 13:00:00,29.46,29.5,29.46,29.5,150200.0,16.6329,16.6555,16.6329,16.6555,150200.0
2007-11-28 13:10:00,29.49,29.51,29.48,29.5,180000.0,16.6498,16.6611,16.6442,16.6555,180000.0
2007-11-28 13:20:00,29.5,29.56,29.5,29.55,148200.0,16.6555,16.6893,16.6555,16.6837,148200.0
2007-11-28 13:30:00,29.56,29.65,29.55,29.65,222400.0,16.6893,16.7401,16.6837,16.7401,222400.0
2007-11-28 13:40:00,29.65,29.7,29.61,29.61,308600.0,16.7401,16.7684,16.7176,16.7176,308600.0
2007-11-28 13:50:00,29.61,29.77,29.6,29.74,211400.0,16.7176,16.8079,16.7119,16.791,211400.0
2007-11-28 14:00:00,29.74,29.78,29.72,29.78,339800.0,16.791,16.8135,16.7797,16.8135,339800.0
2007-11-28 14:10:00,29.78,29.8,29.75,29.8,573400.0,16.8135,16.8248,16.7966,16.8248,573400.0
2007-11-28 14:20:00,29.8,29.82,29.79,29.8,115400.0,16.8248,16.8361,16.8192,16.8248,115400.0
2007-11-28 14:30:00,29.8,29.81,29.75,29.75,154800.0,16.8248,16.8305,16.7966,16.7966,154800.0
2007-11-28 14:40:00,29.75,29.77,29.72,29.77,143800.0,16.7966,16.8079,16.7797,16.8079,143800.0
2007-11-28 14:50:00,29.77,29.77,29.68,29.7,125800.0,16.8079,16.8079,16.7571,16.7684,125800.0
2007-11-28 15:00:00,29.7,29.77,29.68,29.75,404800.0,16.7684,16.8079,16.7571,16.7966,404800.0
2007-11-28 15:10:00,29.75,29.79,29.74,29.74,291000.0,16.7966,16.8192,16.791,16.791,291000.0
2007-11-28 15:20:00,29.77,29.78,29.75,29.77,174200.0,16.8079,16.8135,16.7966,16.8079,174200.0
2007-11-28 15:30:00,29.77,29.8,29.75,29.79,174800.0,16.8079,16.8248,16.7966,16.8192,174800.0
2007-11-28 15:40:00,29.79,29.82,29.77,29.77,250200.0,16.8192,16.8361,16.8079,16.8079,250200.0
2007-11-28 15:50:00,29.77,29.9,29.76,29.86,499800.0,16.8079,16.8813,16.8022,16.8587,499800.0
2007-11-29 09:30:00,29.68,29.84,29.68,29.81,174400.0,16.7571,16.8474,16.7571,16.8305,174400.0
2007-11-29 09:40:00,29.81,29.9,29.8,29.84,335000.0,16.8305,16.8813,16.8248,16.8474,335000.0
2007-11-29 09:50:00,29.84,29.93,29.83,29.84,207400.0,16.8474,16.8982,16.8418,16.8474,207400.0
2007-11-29 10:00:00,29.83,29.91,29.83,29.87,197400.0,16.8418,16.8869,16.8418,16.8644,197400.0
2007-11-29 10:10:00,29.87,29.9,29.86,29.89,178600.0,16.8644,16.8813,16.8587,16.8756,178600.0
2007-11-29 10:20:00,29.89,29.92,29.86,29.87,272600.0,16.8756,16.8926,16.8587,16.8644,272600.0
2007-11-29 10:30:00,29.87,29.87,29.78,29.81,213600.0,16.8644,16.8644,16.8135,16.8305,213600.0
2007-11-29 10:40:00,29.81,29.84,29.79,29.79,103800.0,16.8305,16.8474,16.8192,16.8192,103800.0
2007-11-29 10:50:00,29.79,29.88,29.78,29.86,95000.0,16.8192,16.87,16.8135,16.8587,95000.0
2007-11-29 11:00:00,29.86,29.88,29.82,29.86,148800.0,16.8587,16.87,16.8361,16.8587,148800.0
2007-11-29 11:10:00,29.86,29.86,29.8,29.8,143600.0,16.8587,16.8587,16.8248,16.8248,143600.0
2007-11-29 11:20:00,29.8,29.83,29.78,29.82,88400.0,16.8248,16.8418,16.8135,16.8361,88400.0
2007-11-29 11:30:00,29.82,29.92,29.82,29.91,73800.0,16.8361,16.8926,16.8361,16.8869,73800.0
2007-11-29 11:40:00,29.91,29.95,29.9,29.94,49200.0,16.8869,16.9095,16.8813,16.9039,49200.0
2007-11-29 11:50:00,29.93,29.95,29.92,29.92,44400.0,16.8982,16.9095,16.8926,16.8926,44400.0
2007-11-29 12:00:00,29.93,29.94,29.92,29.93,41200.0,16.8982,16.9039,16.8926,16.8982,41200.0
2007-11-29 12:10:00,29.94,29.95,29.9,29.95,100600.0,16.9039,16.9095,16.8813,16.9095,100600.0
2007-11-29 12:20:00,29.95,30.01,29.95,30.01,364600.0,16.9095,16.9434,16.9095,16.9434,364600.0
2007-11-29 12:30:00,30.0,30.0,29.98,29.98,75200.0,16.9377,16.9377,16.9265,16.9265,75200.0
2007-11-29 12:40:00,29.98,30.02,29.94,29.99,196800.0,16.9265,16.949,16.9039,16.9321,196800.0
2007-11-29 12:50:00,30.0,30.02,29.93,29.93,95200.0,16.9377,16.949,16.8982,16.8982,95200.0
2007-11-29 13:00:00,29.95,29.96,29.9,29.93,107400.0,16.9095,16.9152,16.8813,16.8982,107400.0
2007-11-29 13:10:00,29.93,29.98,29.91,29.93,241800.0,16.8982,16.9265,16.8869,16.8982,241800.0
2007-11-29 13:20:00,29.93,29.94,29.83,29.89,260000.0,16.8982,16.9039,16.8418,16.8756,260000.0
2007-11-29 13:30:00,29.9,29.96,29.9,29.93,59000.0,16.8813,16.9152,16.8813,16.8982,59000.0
2007-11-29 13:40:00,29.93,29.95,29.9,29.92,187200.0,16.8982,16.9095,16.8813,16.8926,187200.0
2007-11-29 13:50:00,29.91,29.98,29.91,29.96,160800.0,16.8869,16.9265,16.8869,16.9152,160800.0
2007-11-29 14:00:00,29.96,29.97,29.93,29.94,82400.0,16.9152,16.9208,16.8982,16.9039,82400.0
2007-11-29 14:10:00,29.94,30.02,29.93,29.99,168400.0,16.9039,16.949,16.8982,16.9321,168400.0
2007-11-29 14:20:00,29.99,30.04,29.99,30.03,100000.0,16.9321,16.9603,16.9321,16.9547,100000.0
2007-11-29 14:30:00,30.03,30.03,29.99,30.01,129600.0,16.9547,16.9547,16.9321,16.9434,129600.0
2007-11-29 14:40:00,30.02,30.1,30.0,30.1,203400.0,16.949,16.9942,16.9377,16.9942,203400.0
2007-11-29 14:50:00,30.09,30.09,30.01,30.02,166000.0,16.9886,16.9886,16.9434,16.949,166000.0
2007-11-29 15:00:00,30.02,30.06,30.01,30.03,256600.0,16.949,16.9716,16.9434,16.9547,256600.0
2007-11-29 15:10:00,30.03,30.06,30.0,30.05,180000.0,16.9547,16.9716,16.9377,16.966,180000.0
2007-11-29 15:20:00,30.05,30.08,30.03,30.05,197600.0,16.966,16.9829,16.9547,16.966,197600.0
2007-11-29 15:30:00,30.05,30.05,30.0,30.01,130200.0,16.966,16.966,16.9377,16.9434,130200.0
2007-11-29 15:40:00,30.0,30.04,29.98,30.03,198400.0,16.9377,16.9603,16.9265,16.9547,198400.0
2007-11-29 15:50:00,30.03,30.04,29.98,30.0,352400.0,16.9547,16.9603,16.9265,16.9377,352400.0
2007-11-30 09:30:00,30.25,30.25,29.84,29.86,245600.0,17.0789,17.0789,16.8474,16.8587,245600.0
2007-11-30 09:40:00,29.88,30.06,29.84,30.04,129600.0,16.87,16.9716,16.8474,16.9603,129600.0
2007-11-30 09:50:00,30.04,30.05,29.97,29.99,126800.0,16.9603,16.966,16.9208,16.9321,126800.0
2007-11-30 10:00:00,29.98,30.02,29.97,30.0,145600.0,16.9265,16.949,16.9208,16.9377,145600.0
2007-11-30 10:10:00,30.0,30.0,29.95,29.98,116200.0,16.9377,16.9377,16.9095,16.9265,116200.0
2007-11-30 10:20:00,29.99,29.99,29.93,29.94,156200.0,16.9321,16.9321,16.8982,16.9039,156200.0
2007-11-30 10:30:00,29.94,30.03,29.94,29.96,108000.0,16.9039,16.9547,16.9039,16.9152,108000.0
2007-11-30 10:40:00,29.96,29.97,29.93,29.95,96200.0,16.9152,16.9208,16.8982,16.9095,96200.0
2007-11-30 10:50:00,29.95,29.97,29.92,29.94,87800.0,16.9095,16.9208,16.8926,16.9039,87800.0
2007-11-30 11:00:00,29.93,29.95,29.89,29.91,73000.0,16.8982,16.9095,16.8756,16.8869,73000.0
2007-11-30 11:10:00,29.91,29.92,29.88,29.88,62200.0,16.8869,16.8926,16.87,16.87,62200.0
2007-11-30 11:20:00,29.89,29.92,29.88,29.89,83600.0,16.8756,16.8926,16.87,16.8756,83600.0
2007-11-30 11:30:00,29.89,29.92,29.86,29.89,76200.0,16.8756,16.8926,16.8587,16.8756,76200.0
2007-11-30 11:40:00,29.9,29.92,29.86,29.89,73200.0,16.8813,16.8926,16.8587,16.8756,73200.0
2007-11-30 11:50:00,29.89,29.91,29.87,29.88,72200.0,16.8756,16.8869,16.8644,16.87,72200.0
2007-11-30 12:00:00,29.88,29.93,29.87,29.92,143600.0,16.87,16.8982,16.8644,16.8926,143600.0
2007-11-30 12:10:00,29.92,29.99,29.92,29.93,182800.0,16.8926,16.9321,16.8926,16.8982,182800.0
2007-11-30 12:20:00,29.93,30.05,29.93,30.05,259600.0,16.8982,16.966,16.8982,16.966,259600.0
2007-11-30 12:30:00,30.04,30.04,29.95,29.99,95200.0,16.9603,16.9603,16.9095,16.9321,95200.0
2007-11-30 12:40:00,29.99,30.0,29.93,30.0,145000.0,16.9321,16.9377,16.8982,16.9377,145000.0
2007-11-30 12:50:00,30.0,30.0,29.96,29.96,39000.0,16.9377,16.9377,16.9152,16.9152,39000.0
2007-11-30 13:00:00,29.96,29.97,29.92,29.97,68000.0,16.9152,16.9208,16.8926,16.9208,68000.0
2007-11-30 13:10:00,29.97,29.97,29.93,29.96,91400.0,16.9208,16.9208,16.8982,16.9152,91400.0
2007-11-30 13:20:00,29.96,30.0,29.94,29.98,62800.0,16.9152,16.9377,16.9039,16.9265,62800.0
2007-11-30 13:30:00,29.98,30.02,29.96,29.98,125200.0,16.9265,16.949,16.9152,16.9265,125200.0
2007-11-30 13:40:00,29.97,29.99,29.93,29.99,99000.0,16.9208,16.9321,16.8982,16.9321,99000.0
2007-11-30 13:50:00,29.98,30.0,29.97,29.98,83000.0,16.9265,16.9377,16.9208,16.9265,83000.0
2007-11-30 14:00:00,29.98,30.0,29.93,29.98,164800.0,16.9265,16.9377,16.8982,16.9265,164800.0
2007-11-30 14:10:00,29.98,30.0,29.97,29.98,129200.0,16.9265,16.9377,16.9208,16.9265,129200.0
2007-11-30 14:20:00,29.98,30.0,29.95,29.97,112600.0,16.9265,16.9377,16.9095,16.9208,112600.0
2007-11-30 14:30:00,29.96,30.07,29.95,30.04,282000.0,16.9152,16.9773,16.9095,16.9603,282000.0
2007-11-30 14:40:00,30.04,30.04,29.98,29.99,138000.0,16.9603,16.9603,16.9265,16.9321,138000.0
2007-11-30 14:50:00,29.99,30.04,29.99,30.0,111600.0,16.9321,16.9603,16.9321,16.9377,111600.0
2007-11-30 15:00:00,30.01,30.02,29.97,30.0,191000.0,16.9434,16.949,16.9208,16.9377,191000.0
2007-11-30 15:10:00,30.0,30.02,29.96,30.0,297200.0,16.9377,16.949,16.9152,16.9377,297200.0
2007-11-30 15:20:00,30.0,30.03,29.98,30.02,121000.0,16.9377,16.9547,16.9265,16.949,121000.0
2007-11-30 15:30:00,30.03,30.04,29.99,30.0,138800.0,16.9547,16.9603,16.9321,16.9377,138800.0
2007-11-30 15:40:00,30.0,30.07,29.98,29.99,184400.0,16.9377,16.9773,16.9265,16.9321,184400.0
2007-11-30 15:50:00,30.0,30.07,29.98,30.07,252400.0,16.9377,16.9773,16.9265,16.9773,252400.0
2007-12-03 09:30:00,29.86,30.24,29.86,30.06,209600.0,16.8587,17.0733,16.8587,16.9716,209600.0
2007-12-03 09:40:00,30.06,30.15,30.05,30.11,221400.0,16.9716,17.0224,16.966,16.9999,221400.0
2007-12-03 09:50:00,30.11,30.12,29.93,29.95,153400.0,16.9999,17.0055,16.8982,16.9095,153400.0
2007-12-03 10:00:00,29.93,30.03,29.92,29.99,163800.0,16.8982,16.9547,16.8926,16.9321,163800.0
2007-12-03 10:10:00,29.99,30.01,29.97,29.97,126600.0,16.9321,16.9434,16.9208,16.9208,126600.0
2007-12-03 10:20:00,29.99,30.0,29.96,29.98,99400.0,16.9321,16.9377,16.9152,16.9265,99400.0
2007-12-03 10:30:00,29.99,30.01,29.98,29.98,103400.0,16.9321,16.9434,16.9265,16.9265,103400.0
2007-12-03 10:40:00,29.98,30.01,29.91,29.97,94200.0,16.9265,16.9434,16.8869,16.9208,94200.0
2007-12-03 10:50:00,29.98,30.0,29.96,29.97,75800.0,16.9265,16.9377,16.9152,16.9208,75800.0
2007-12-03 11:00:00,29.97,29.98,29.96,29.98,74800.0,16.9208,16.9265,16.9152,16.9265,74800.0
2007-12-03 11:10:00,29.98,30.0,29.96,29.98,78400.0,16.9265,16.9377,16.9152,16.9265,78400.0
2007-12-03 11:20:00,29.98,30.0,29.97,29.98,133400.0,16.9265,16.9377,16.9208,16.9265,133400.0
2007-12-03 11:30:00,29.98,30.0,29.97,29.99,77400.0,16.9265,16.9377,16.9208,16.9321,77400.0
2007-12-03 11:40:00,30.0,30.02,29.98,30.0,112800.0,16.9377,16.949,16.9265,16.9377,112800.0
2007-12-03 11:50:00,30.01,30.03,30.0,30.02,76200.0,16.9434,16.9547,16.9377,16.949,76200.0
2007-12-03 12:00:00,30.02,30.03,30.0,30.0,86000.0,16.949,16.9547,16.9377,16.9377,86000.0
2007-12-03 12:10:00,30.0,30.02,30.0,30.0,68600.0,16.9377,16.949,16.9377,16.9377,68600.0
2007-12-03 12:20:00,30.01,30.02,30.0,30.0,55200.0,16.9434,16.949,16.9377,16.9377,55200.0
2007-12-03 12:30:00,30.0,30.01,29.95,29.95,109000.0,16.9377,16.9434,16.9095,16.9095,109000.0
2007-12-03 12:40:00,29.95,29.99,29.95,29.95,73800.0,16.9095,16.9321,16.9095,16.9095,73800.0
2007-12-03 12:50:00,29.95,30.0,29.95,29.95,51800.0,16.9095,16.9377,16.9095,16.9095,51800.0
2007-12-03 13:00:00,29.95,29.97,29.94,29.96,74600.0,16.9095,16.9208,16.9039,16.9152,74600.0
2007-12-03 13:10:00,29.96,29.97,29.91,29.93,151600.0,16.9152,16.9208,16.8869,16.8982,151600.0
2007-12-03 13:20:00,29.93,30.0,29.93,29.99,71800.0,16.8982,16.9377,16.8982,16.9321,71800.0
2007-12-03 13:30:00,29.98,30.0,29.96,29.98,190000.0,16.9265,16.9377,16.9152,16.9265,190000.0
2007-12-03 13:40:00,29.97,30.0,29.97,29.99,61200.0,16.9208,16.9377,16.9208,16.9321,61200.0
2007-12-03 13:50:00,29.99,30.0,29.96,29.96,87600.0,16.9321,16.9377,16.9152,16.9152,87600.0
2007-12-03 14:00:00,29.97,29.99,29.96,29.98,61600.0,16.9208,16.9321,16.9152,16.9265,61600.0
2007-12-03 14:10:00,29.99,30.02,29.97,30.02,96000.0,16.9321,16.949,16.9208,16.949,96000.0
2007-12-03 14:20:00,30.0,30.02,29.98,29.98,75600.0,16.9377,16.949,16.9265,16.9265,75600.0
2007-12-03 14:30:00,29.99,30.02,29.98,30.0,122600.0,16.9321,16.949,16.9265,16.9377,122600.0
2007-12-03 14:40:00,30.0,30.05,29.98,29.98,133000.0,16.9377,16.966,16.9265,16.9265,133000.0
2007-12-03 14:50:00,29.99,30.05,29.98,30.02,65400.0,16.9321,16.966,16.9265,16.949,65400.0
2007-12-03 15:00:00,30.02,30.04,30.0,30.0,69800.0,16.949,16.9603,16.9377,16.9377,69800.0
2007-12-03 15:10:00,30.0,30.03,29.99,30.03,60400.0,16.9377,16.9547,16.9321,16.9547,60400.0
2007-12-03 15:20:00,30.03,30.1,30.02,30.07,119800.0,16.9547,16.9942,16.949,16.9773,119800.0
2007-12-03 15:30:00,30.07,30.07,30.02,30.02,85000.0,16.9773,16.9773,16.949,16.949,85000.0
2007-12-03 15:40:00,30.02,30.04,29.99,30.01,123600.0,16.949,16.9603,16.9321,16.9434,123600.0
2007-12-03 15:50:00,30.0,30.02,30.0,30.02,148200.0,16.9377,16.949,16.9377,16.949,148200.0
2007-12-04 09:30:00,29.75,30.0,29.75,29.98,119400.0,16.7966,16.9377,16.7966,16.9265,119400.0
2007-12-04 09:40:00,29.98,30.05,29.97,29.99,97800.0,16.9265,16.966,16.9208,16.9321,97800.0
2007-12-04 09:50:00,30.0,30.02,29.96,30.0,89000.0,16.9377,16.949,16.9152,16.9377,89000.0
2007-12-04 10:00:00,30.0,30.0,29.96,29.98,82400.0,16.9377,16.9377,16.9152,16.9265,82400.0
2007-12-04 10:10:00,29.99,30.05,29.99,30.02,53600.0,16.9321,16.966,16.9321,16.949,53600.0
2007-12-04 10:20:00,30.0,30.02,29.98,30.02,94000.0,16.9377,16.949,16.9265,16.949,94000.0
2007-12-04 10:30:00,30.02,30.02,29.99,30.0,70600.0,16.949,16.949,16.9321,16.9377,70600.0
2007-12-04 10:40:00,30.0,30.03,29.99,29.99,54800.0,16.9377,16.9547,16.9321,16.9321,54800.0
2007-12-04 10:50:00,30.0,30.03,29.99,30.02,60600.0,16.9377,16.9547,16.9321,16.949,60600.0
2007-12-04 11:00:00,30.02,30.05,30.0,30.05,53600.0,16.949,16.966,16.9377,16.966,53600.0
2007-12-04 11:10:00,30.04,30.06,30.01,30.04,112200.0,16.9603,16.9716,16.9434,16.9603,112200.0
2007-12-04 11:20:00,30.04,30.07,30.0,30.02,154800.0,16.9603,16.9773,16.9377,16.949,154800.0
2007-12-04 11:30:00,30.02,30.07,30.0,30.07,136200.0,16.949,16.9773,16.9377,16.9773,136200.0
2007-12-04 11:40:00,30.07,30.08,30.03,30.05,79000.0,16.9773,16.9829,16.9547,16.966,79000.0
2007-12-04 11:50:00,30.06,30.08,30.04,30.05,65200.0,16.9716,16.9829,16.9603,16.966,65200.0
2007-12-04 12:00:00,30.05,30.07,30.02,30.04,131600.0,16.966,16.9773,16.949,16.9603,131600.0
2007-12-04 12:10:00,30.04,30.06,30.02,30.02,130400.0,16.9603,16.9716,16.949,16.949,130400.0
2007-12-04 12:20:00,30.03,30.08,30.02,30.07,108400.0,16.9547,16.9829,16.949,16.9773,108400.0
2007-12-04 12:30:00,30.08,30.1,30.05,30.05,97800.0,16.9829,16.9942,16.966,16.966,97800.0
2007-12-04 12:40:00,30.05,30.13,30.05,30.13,63400.0,16.966,17.0111,16.966,17.0111,63400.0
2007-12-04 12:50:00,30.12,30.15,30.12,30.14,213600.0,17.0055,17.0224,17.0055,17.0168,213600.0
2007-12-04 13:00:00,30.14,30.14,30.04,30.05,139800.0,17.0168,17.0168,16.9603,16.966,139800.0
2007-12-04 13:10:00,30.05,30.07,30.04,30.05,129200.0,16.966,16.9773,16.9603,16.966,129200.0
2007-12-04 13:20:00,30.05,30.06,30.02,30.02,147000.0,16.966,16.9716,16.949,16.949,147000.0
2007-12-04 13:30:00,30.03,30.06,30.0,30.05,154600.0,16.9547,16.9716,16.9377,16.966,154600.0
2007-12-04 13:40:00,30.05,30.05,30.03,30.05,52400.0,16.966,16.966,16.9547,16.966,52400.0
2007-12-04 13:50:00,30.05,30.07,30.04,30.06,63400.0,16.966,16.9773,16.9603,16.9716,63400.0
2007-12-04 14:00:00,30.06,30.06,30.02,30.05,73000.0,16.9716,16.9716,16.949,16.966,73000.0
2007-12-04 14:10:00,30.05,30.06,30.03,30.05,61000.0,16.966,16.9716,16.9547,16.966,61000.0
2007-12-04 14:20:00,30.05,30.06,30.03,30.05,74400.0,16.966,16.9716,16.9547,16.966,74400.0
2007-12-04 14:30:00,30.05,30.07,30.04,30.04,88000.0,16.966,16.9773,16.9603,16.9603,88000.0
2007-12-04 14:40:00,30.04,30.06,30.03,30.04,117800.0,16.9603,16.9716,16.9547,16.9603,117800.0
2007-12-04 14:50:00,30.04,30.05,30.01,30.04,174000.0,16.9603,16.966,16.9434,16.9603,174000.0
2007-12-04 15:00:00,30.04,30.05,30.03,30.05,86800.0,16.9603,16.966,16.9547,16.966,86800.0
2007-12-04 15:10:00,30.05,30.06,30.02,30.05,179000.0,16.966,16.9716,16.949,16.966,179000.0
2007-12-04 15:20:00,30.04,30.07,30.0,30.01,109600.0,16.9603,16.9773,16.9377,16.9434,109600.0
2007-12-04 15:30:00,30.02,30.05,30.0,30.02,102000.0,16.949,16.966,16.9377,16.949,102000.0
2007-12-04 15:40:00,30.02,30.02,29.98,30.02,109600.0,16.949,16.949,16.9265,16.949,109600.0
2007-12-04 15:50:00,30.02,30.02,29.96,29.97,180400.0,16.949,16.949,16.9152,16.9208,180400.0
2007-12-05 09:30:00,30.17,30.18,30.04,30.1,147600.0,17.0337,17.0394,16.9603,16.9942,147600.0
2007-12-05 09:40:00,30.1,30.11,29.97,30.02,66000.0,16.9942,16.9999,16.9208,16.949,66000.0
2007-12-05 09:50:00,30.03,30.04,30.0,30.02,146800.0,16.9547,16.9603,16.9377,16.949,146800.0
2007-12-05 10:00:00,30.02,30.08,30.0,30.05,154400.0,16.949,16.9829,16.9377,16.966,154400.0
2007-12-05 10:10:00,30.06,30.1,30.03,30.09,68200.0,16.9716,16.9942,16.9547,16.9886,68200.0
2007-12-05 10:20:00,30.09,30.12,30.08,30.11,44200.0,16.9886,17.0055,16.9829,16.9999,44200.0
2007-12-05 10:30:00,30.11,30.12,30.06,30.1,74600.0,16.9999,17.0055,16.9716,16.9942,74600.0
2007-12-05 10:40:00,30.11,30.13,30.09,30.09,70400.0,16.9999,17.0111,16.9886,16.9886,70400.0
2007-12-05 10:50:00,30.1,30.15,30.09,30.14,45000.0,16.9942,17.0224,16.9886,17.0168,45000.0
2007-12-05 11:00:00,30.14,30.18,30.14,30.18,47600.0,17.0168,17.0394,17.0168,17.0394,47600.0
2007-12-05 11:10:00,30.18,30.21,30.18,30.18,91600.0,17.0394,17.0563,17.0394,17.0394,91600.0
2007-12-05 11:20:00,30.18,30.19,30.13,30.18,74200.0,17.0394,17.045,17.0111,17.0394,74200.0
2007-12-05 11:30:00,30.18,30.18,30.13,30.14,60200.0,17.0394,17.0394,17.0111,17.0168,60200.0
2007-12-05 11:40:00,30.14,30.18,30.14,30.18,51200.0,17.0168,17.0394,17.0168,17.0394,51200.0
2007-12-05 11:50:00,30.18,30.21,30.18,30.2,37000.0,17.0394,17.0563,17.0394,17.0507,37000.0
2007-12-05 12:00:00,30.2,30.21,30.18,30.18,42800.0,17.0507,17.0563,17.0394,17.0394,42800.0
2007-12-05 12:10:00,30.18,30.23,30.17,30.23,54000.0,17.0394,17.0676,17.0337,17.0676,54000.0
2007-12-05 12:20:00,30.22,30.24,30.21,30.23,59400.0,17.062,17.0733,17.0563,17.0676,59400.0
2007-12-05 12:30:00,30.22,30.24,30.21,30.23,103400.0,17.062,17.0733,17.0563,17.0676,103400.0
2007-12-05 12:40:00,30.22,30.23,30.21,30.23,76000.0,17.062,17.0676,17.0563,17.0676,76000.0
2007-12-05 12:50:00,30.23,30.24,30.21,30.22,135600.0,17.0676,17.0733,17.0563,17.062,135600.0
2007-12-05 13:00:00,30.23,30.25,30.2,30.21,89000.0,17.0676,17.0789,17.0507,17.0563,89000.0
2007-12-05 13:10:00,30.2,30.24,30.19,30.22,102000.0,17.0507,17.0733,17.045,17.062,102000.0
2007-12-05 13:20:00,30.2,30.24,30.19,30.2,73600.0,17.0507,17.0733,17.045,17.0507,73600.0
2007-12-05 13:30:00,30.2,30.25,30.2,30.2,70200.0,17.0507,17.0789,17.0507,17.0507,70200.0
2007-12-05 13:40:00,30.2,30.2,30.16,30.18,56200.0,17.0507,17.0507,17.0281,17.0394,56200.0
2007-12-05 13:50:00,30.18,30.18,30.15,30.16,68000.0,17.0394,17.0394,17.0224,17.0281,68000.0
2007-12-05 14:00:00,30.16,30.18,30.16,30.17,84400.0,17.0281,17.0394,17.0281,17.0337,84400.0
2007-12-05 14:10:00,30.17,30.19,30.16,30.19,99200.0,17.0337,17.045,17.0281,17.045,99200.0
2007-12-05 14:20:00,30.18,30.19,30.15,30.17,221600.0,17.0394,17.045,17.0224,17.0337,221600.0
2007-12-05 14:30:00,30.18,30.2,30.17,30.18,144800.0,17.0394,17.0507,17.0337,17.0394,144800.0
2007-12-05 14:40:00,30.18,30.21,30.16,30.18,92200.0,17.0394,17.0563,17.0281,17.0394,92200.0
2007-12-05 14:50:00,30.18,30.19,30.16,30.17,128800.0,17.0394,17.045,17.0281,17.0337,128800.0
2007-12-05 15:00:00,30.18,30.18,30.14,30.16,135400.0,17.0394,17.0394,17.0168,17.0281,135400.0
2007-12-05 15:10:00,30.16,30.2,30.15,30.2,93200.0,17.0281,17.0507,17.0224,17.0507,93200.0
2007-12-05 15:20:00,30.2,30.21,30.16,30.17,83600.0,17.0507,17.0563,17.0281,17.0337,83600.0
2007-12-05 15:30:00,30.17,30.2,30.16,30.19,106600.0,17.0337,17.0507,17.0281,17.045,106600.0
2007-12-05 15:40:00,30.19,30.23,30.18,30.21,196000.0,17.045,17.0676,17.0394,17.0563,196000.0
2007-12-05 15:50:00,30.2,30.23,30.2,30.21,239600.0,17.0507,17.0676,17.0507,17.0563,239600.0
2007-12-06 09:30:00,30.2,30.24,30.1,30.24,72400.0,17.0507,17.0733,16.9942,17.0733,72400.0
2007-12-06 09:40:00,30.24,30.24,30.18,30.22,158600.0,17.0733,17.0733,17.0394,17.062,158600.0
2007-12-06 09:50:00,30.23,30.27,30.2,30.24,107600.0,17.0676,17.0902,17.0507,17.0733,107600.0
2007-12-06 10:00:00,30.25,30.27,30.24,30.25,107200.0,17.0789,17.0902,17.0733,17.0789,107200.0
2007-12-06 10:10:00,30.25,30.29,30.25,30.28,83600.0,17.0789,17.1015,17.0789,17.0958,83600.0
2007-12-06 10:20:00,30.28,30.31,30.25,30.28,44000.0,17.0958,17.1128,17.0789,17.0958,44000.0
2007-12-06 10:30:00,30.29,30.31,30.25,30.31,44600.0,17.1015,17.1128,17.0789,17.1128,44600.0
2007-12-06 10:40:00,30.31,30.33,30.3,30.32,52800.0,17.1128,17.1241,17.1071,17.1184,52800.0
2007-12-06 10:50:00,30.32,30.33,30.31,30.32,46400.0,17.1184,17.1241,17.1128,17.1184,46400.0
2007-12-06 11:00:00,30.32,30.34,30.31,30.34,42800.0,17.1184,17.1297,17.1128,17.1297,42800.0
2007-12-06 11:10:00,30.34,30.36,30.33,30.35,40800.0,17.1297,17.141,17.1241,17.1354,40800.0
2007-12-06 11:20:00,30.35,30.35,30.25,30.25,101600.0,17.1354,17.1354,17.0789,17.0789,101600.0
2007-12-06 11:30:00,30.25,30.27,30.24,30.25,51200.0,17.0789,17.0902,17.0733,17.0789,51200.0
2007-12-06 11:40:00,30.25,30.3,30.24,30.29,43600.0,17.0789,17.1071,17.0733,17.1015,43600.0
2007-12-06 11:50:00,30.29,30.29,30.25,30.27,28400.0,17.1015,17.1015,17.0789,17.0902,28400.0
2007-12-06 12:00:00,30.27,30.29,30.27,30.27,35800.0,17.0902,17.1015,17.0902,17.0902,35800.0
2007-12-06 12:10:00,30.27,30.27,30.23,30.25,45600.0,17.0902,17.0902,17.0676,17.0789,45600.0
2007-12-06 12:20:00,30.24,30.27,30.21,30.21,71200.0,17.0733,17.0902,17.0563,17.0563,71200.0
2007-12-06 12:30:00,30.21,30.27,30.21,30.27,44200.0,17.0563,17.0902,17.0563,17.0902,44200.0
2007-12-06 12:40:00,30.27,30.28,30.25,30.27,33400.0,17.0902,17.0958,17.0789,17.0902,33400.0
2007-12-06 12:50:00,30.28,30.3,30.25,30.3,42400.0,17.0958,17.1071,17.0789,17.1071,42400.0
2007-12-06 13:00:00,30.3,30.33,30.3,30.3,34600.0,17.1071,17.1241,17.1071,17.1071,34600.0
2007-12-06 13:10:00,30.31,30.31,30.25,30.25,64600.0,17.1128,17.1128,17.0789,17.0789,64600.0
2007-12-06 13:20:00,30.25,30.28,30.25,30.28,44000.0,17.0789,17.0958,17.0789,17.0958,44000.0
2007-12-06 13:30:00,30.28,30.31,30.27,30.31,96800.0,17.0958,17.1128,17.0902,17.1128,96800.0
2007-12-06 13:40:00,30.31,30.32,30.27,30.31,72600.0,17.1128,17.1184,17.0902,17.1128,72600.0
2007-12-06 13:50:00,30.31,30.33,30.3,30.32,77400.0,17.1128,17.1241,17.1071,17.1184,77400.0
2007-12-06 14:00:00,30.32,30.38,30.32,30.37,78200.0,17.1184,17.1523,17.1184,17.1466,78200.0
2007-12-06 14:10:00,30.38,30.38,30.36,30.37,50000.0,17.1523,17.1523,17.141,17.1466,50000.0
2007-12-06 14:20:00,30.38,30.4,30.38,30.4,54000.0,17.1523,17.1636,17.1523,17.1636,54000.0
2007-12-06 14:30:00,30.39,30.46,30.39,30.45,101200.0,17.1579,17.1975,17.1579,17.1918,101200.0
2007-12-06 14:40:00,30.45,30.47,30.45,30.47,101400.0,17.1918,17.2031,17.1918,17.2031,101400.0
2007-12-06 14:50:00,30.47,30.49,30.44,30.45,60600.0,17.2031,17.2144,17.1862,17.1918,60600.0
2007-12-06 15:00:00,30.45,30.48,30.44,30.48,82800.0,17.1918,17.2088,17.1862,17.2088,82800.0
2007-12-06 15:10:00,30.48,30.5,30.47,30.49,110000.0,17.2088,17.22,17.2031,17.2144,110000.0
2007-12-06 15:20:00,30.49,30.53,30.49,30.52,184800.0,17.2144,17.237,17.2144,17.2313,184800.0
2007-12-06 15:30:00,30.51,30.55,30.48,30.55,234800.0,17.2257,17.2483,17.2088,17.2483,234800.0
2007-12-06 15:40:00,30.54,30.56,30.52,30.56,141400.0,17.2426,17.2539,17.2313,17.2539,141400.0
2007-12-06 15:50:00,30.56,30.6,30.5,30.53,213800.0,17.2539,17.2765,17.22,17.237,213800.0
2007-12-07 09:30:00,30.56,30.7,30.5,30.59,101400.0,17.2539,17.333,17.22,17.2709,101400.0
2007-12-07 09:40:00,30.58,30.66,30.58,30.64,27200.0,17.2652,17.3104,17.2652,17.2991,27200.0
2007-12-07 09:50:00,30.63,30.64,30.51,30.51,105600.0,17.2934,17.2991,17.2257,17.2257,105600.0
2007-12-07 10:00:00,30.52,30.53,30.45,30.45,102400.0,17.2313,17.237,17.1918,17.1918,102400.0
2007-12-07 10:10:00,30.46,30.48,30.43,30.46,69600.0,17.1975,17.2088,17.1805,17.1975,69600.0
2007-12-07 10:20:00,30.46,30.46,30.4,30.42,102800.0,17.1975,17.1975,17.1636,17.1749,102800.0
2007-12-07 10:30:00,30.42,30.44,30.42,30.43,39400.0,17.1749,17.1862,17.1749,17.1805,39400.0
2007-12-07 10:40:00,30.43,30.43,30.3,30.3,93000.0,17.1805,17.1805,17.1071,17.1071,93000.0
2007-12-07 10:50:00,30.3,30.32,30.29,30.31,109800.0,17.1071,17.1184,17.1015,17.1128,109800.0
2007-12-07 11:00:00,30.31,30.32,30.27,30.31,103200.0,17.1128,17.1184,17.0902,17.1128,103200.0
2007-12-07 11:10:00,30.31,30.38,30.28,30.36,60600.0,17.1128,17.1523,17.0958,17.141,60600.0
2007-12-07 11:20:00,30.36,30.39,30.36,30.39,33000.0,17.141,17.1579,17.141,17.1579,33000.0
2007-12-07 11:30:00,30.38,30.4,30.36,30.38,61600.0,17.1523,17.1636,17.141,17.1523,61600.0
2007-12-07 11:40:00,30.38,30.4,30.37,30.38,24800.0,17.1523,17.1636,17.1466,17.1523,24800.0
2007-12-07 11:50:00,30.39,30.39,30.38,30.39,20800.0,17.1579,17.1579,17.1523,17.1579,20800.0
2007-12-07 12:00:00,30.39,30.43,30.39,30.41,55600.0,17.1579,17.1805,17.1579,17.1692,55600.0
2007-12-07 12:10:00,30.41,30.48,30.4,30.46,86800.0,17.1692,17.2088,17.1636,17.1975,86800.0
2007-12-07 12:20:00,30.46,30.46,30.45,30.45,41200.0,17.1975,17.1975,17.1918,17.1918,41200.0
2007-12-07 12:30:00,30.45,30.46,30.45,30.46,15200.0,17.1918,17.1975,17.1918,17.1975,15200.0
2007-12-07 12:40:00,30.46,30.48,30.46,30.48,43600.0,17.1975,17.2088,17.1975,17.2088,43600.0
2007-12-07 12:50:00,30.47,30.47,30.44,30.44,29200.0,17.2031,17.2031,17.1862,17.1862,29200.0
2007-12-07 13:00:00,30.44,30.44,30.39,30.42,43400.0,17.1862,17.1862,17.1579,17.1749,43400.0
2007-12-07 13:10:00,30.42,30.43,30.39,30.42,55000.0,17.1749,17.1805,17.1579,17.1749,55000.0
2007-12-07 13:20:00,30.42,30.43,30.36,30.36,97600.0,17.1749,17.1805,17.141,17.141,97600.0
2007-12-07 13:30:00,30.36,30.36,30.34,30.35,47600.0,17.141,17.141,17.1297,17.1354,47600.0
2007-12-07 13:40:00,30.35,30.43,30.35,30.43,41400.0,17.1354,17.1805,17.1354,17.1805,41400.0
2007-12-07 13:50:00,30.43,30.43,30.42,30.42,37800.0,17.1805,17.1805,17.1749,17.1749,37800.0
2007-12-07 14:00:00,30.42,30.45,30.42,30.43,43800.0,17.1749,17.1918,17.1749,17.1805,43800.0
2007-12-07 14:10:00,30.44,30.47,30.38,30.38,71600.0,17.1862,17.2031,17.1523,17.1523,71600.0
2007-12-07 14:20:00,30.38,30.38,30.36,30.37,33000.0,17.1523,17.1523,17.141,17.1466,33000.0
2007-12-07 14:30:00,30.37,30.38,30.35,30.35,129000.0,17.1466,17.1523,17.1354,17.1354,129000.0
2007-12-07 14:40:00,30.35,30.36,30.33,30.36,43400.0,17.1354,17.141,17.1241,17.141,43400.0
2007-12-07 14:50:00,30.35,30.36,30.33,30.36,48000.0,17.1354,17.141,17.1241,17.141,48000.0
2007-12-07 15:00:00,30.36,30.39,30.35,30.35,72200.0,17.141,17.1579,17.1354,17.1354,72200.0
2007-12-07 15:10:00,30.34,30.38,30.34,30.35,69400.0,17.1297,17.1523,17.1297,17.1354,69400.0
2007-12-07 15:20:00,30.35,30.38,30.32,30.33,96800.0,17.1354,17.1523,17.1184,17.1241,96800.0
2007-12-07 15:30:00,30.33,30.35,30.28,30.31,122800.0,17.1241,17.1354,17.0958,17.1128,122800.0
2007-12-07 15:40:00,30.31,30.32,30.25,30.27,131400.0,17.1128,17.1184,17.0789,17.0902,131400.0
2007-12-07 15:50:00,30.27,30.3,30.24,30.29,185400.0,17.0902,17.1071,17.0733,17.1015,185400.0
2007-12-10 09:30:00,30.29,30.41,30.28,30.36,79600.0,17.1015,17.1692,17.0958,17.141,79600.0
2007-12-10 09:40:00,30.36,30.41,30.29,30.32,45000.0,17.141,17.1692,17.1015,17.1184,45000.0
2007-12-10 09:50:00,30.31,30.31,30.23,30.24,48400.0,17.1128,17.1128,17.0676,17.0733,48400.0
2007-12-10 10:00:00,30.24,30.36,30.23,30.36,45600.0,17.0733,17.141,17.0676,17.141,45600.0
2007-12-10 10:10:00,30.36,30.43,30.35,30.36,30800.0,17.141,17.1805,17.1354,17.141,30800.0
2007-12-10 10:20:00,30.34,30.36,30.33,30.36,19600.0,17.1297,17.141,17.1241,17.141,19600.0
2007-12-10 10:30:00,30.35,30.38,30.29,30.32,49800.0,17.1354,17.1523,17.1015,17.1184,49800.0
2007-12-10 10:40:00,30.33,30.41,30.32,30.36,73000.0,17.1241,17.1692,17.1184,17.141,73000.0
2007-12-10 10:50:00,30.36,30.41,30.35,30.41,62200.0,17.141,17.1692,17.1354,17.1692,62200.0
2007-12-10 11:00:00,30.41,30.43,30.35,30.39,80400.0,17.1692,17.1805,17.1354,17.1579,80400.0
2007-12-10 11:10:00,30.39,30.45,30.39,30.44,46600.0,17.1579,17.1918,17.1579,17.1862,46600.0
2007-12-10 11:20:00,30.45,30.45,30.38,30.39,98400.0,17.1918,17.1918,17.1523,17.1579,98400.0
2007-12-10 11:30:00,30.39,30.42,30.38,30.4,72800.0,17.1579,17.1749,17.1523,17.1636,72800.0
2007-12-10 11:40:00,30.4,30.41,30.29,30.34,163000.0,17.1636,17.1692,17.1015,17.1297,163000.0
2007-12-10 11:50:00,30.33,30.36,30.31,30.31,71400.0,17.1241,17.141,17.1128,17.1128,71400.0
2007-12-10 12:00:00,30.32,30.36,30.31,30.36,58200.0,17.1184,17.141,17.1128,17.141,58200.0
2007-12-10 12:10:00,30.36,30.4,30.35,30.4,46600.0,17.141,17.1636,17.1354,17.1636,46600.0
2007-12-10 12:20:00,30.4,30.42,30.38,30.4,54000.0,17.1636,17.1749,17.1523,17.1636,54000.0
2007-12-10 12:30:00,30.4,30.43,30.39,30.4,41000.0,17.1636,17.1805,17.1579,17.1636,41000.0
2007-12-10 12:40:00,30.4,30.43,30.39,30.41,30800.0,17.1636,17.1805,17.1579,17.1692,30800.0
2007-12-10 12:50:00,30.42,30.43,30.36,30.37,36400.0,17.1749,17.1805,17.141,17.1466,36400.0
2007-12-10 13:00:00,30.38,30.4,30.36,30.38,51400.0,17.1523,17.1636,17.141,17.1523,51400.0
2007-12-10 13:10:00,30.38,30.43,30.36,30.43,54800.0,17.1523,17.1805,17.141,17.1805,54800.0
2007-12-10 13:20:00,30.43,30.48,30.43,30.43,51600.0,17.1805,17.2088,17.1805,17.1805,51600.0
2007-12-10 13:30:00,30.43,30.43,30.39,30.4,81400.0,17.1805,17.1805,17.1579,17.1636,81400.0
2007-12-10 13:40:00,30.4,30.43,30.39,30.39,105800.0,17.1636,17.1805,17.1579,17.1579,105800.0
2007-12-10 13:50:00,30.39,30.4,30.36,30.37,48800.0,17.1579,17.1636,17.141,17.1466,48800.0
2007-12-10 14:00:00,30.36,30.39,30.34,30.37,46600.0,17.141,17.1579,17.1297,17.1466,46600.0
2007-12-10 14:10:00,30.37,30.39,30.34,30.38,37400.0,17.1466,17.1579,17.1297,17.1523,37400.0
2007-12-10 14:20:00,30.38,30.41,30.38,30.39,36400.0,17.1523,17.1692,17.1523,17.1579,36400.0
2007-12-10 14:30:00,30.39,30.42,30.38,30.4,38000.0,17.1579,17.1749,17.1523,17.1636,38000.0
2007-12-10 14:40:00,30.4,30.43,30.39,30.43,31400.0,17.1636,17.1805,17.1579,17.1805,31400.0
2007-12-10 14:50:00,30.43,30.43,30.35,30.38,96400.0,17.1805,17.1805,17.1354,17.1523,96400.0
2007-12-10 15:00:00,30.37,30.4,30.36,30.38,100200.0,17.1466,17.1636,17.141,17.1523,100200.0
2007-12-10 15:10:00,30.38,30.45,30.37,30.43,38800.0,17.1523,17.1918,17.1466,17.1805,38800.0
2007-12-10 15:20:00,30.44,30.47,30.42,30.43,58200.0,17.1862,17.2031,17.1749,17.1805,58200.0
2007-12-10 15:30:00,30.43,30.47,30.4,30.45,59600.0,17.1805,17.2031,17.1636,17.1918,59600.0
2007-12-10 15:40:00,30.45,30.49,30.43,30.48,96400.0,17.1918,17.2144,17.1805,17.2088,96400.0
2007-12-10 15:50:00,30.49,30.5,30.45,30.47,128000.0,17.2144,17.22,17.1918,17.2031,128000.0
2007-12-11 09:30:00,30.34,30.44,30.31,30.36,143800.0,17.1297,17.1862,17.1128,17.141,143800.0
2007-12-11 09:40:00,30.36,30.36,30.3,30.31,108600.0,17.141,17.141,17.1071,17.1128,108600.0
2007-12-11 09:50:00,30.31,30.35,30.28,30.3,151400.0,17.1128,17.1354,17.0958,17.1071,151400.0
2007-12-11 10:00:00,30.3,30.32,30.28,30.31,66800.0,17.1071,17.1184,17.0958,17.1128,66800.0
2007-12-11 10:10:00,30.32,30.32,30.24,30.25,63400.0,17.1184,17.1184,17.0733,17.0789,63400.0
2007-12-11 10:20:00,30.24,30.24,30.18,30.2,158200.0,17.0733,17.0733,17.0394,17.0507,158200.0
2007-12-11 10:30:00,30.2,30.24,30.18,30.24,63400.0,17.0507,17.0733,17.0394,17.0733,63400.0
2007-12-11 10:40:00,30.25,30.27,30.2,30.21,68000.0,17.0789,17.0902,17.0507,17.0563,68000.0
2007-12-11 10:50:00,30.21,30.21,30.15,30.15,51000.0,17.0563,17.0563,17.0224,17.0224,51000.0
2007-12-11 11:00:00,30.15,30.17,30.12,30.15,91400.0,17.0224,17.0337,17.0055,17.0224,91400.0
2007-12-11 11:10:00,30.16,30.17,30.14,30.14,67200.0,17.0281,17.0337,17.0168,17.0168,67200.0
2007-12-11 11:20:00,30.16,30.19,30.15,30.18,40000.0,17.0281,17.045,17.0224,17.0394,40000.0
2007-12-11 11:30:00,30.18,30.2,30.16,30.17,24200.0,17.0394,17.0507,17.0281,17.0337,24200.0
2007-12-11 11:40:00,30.16,30.18,30.16,30.18,30200.0,17.0281,17.0394,17.0281,17.0394,30200.0
2007-12-11 11:50:00,30.18,30.18,30.15,30.16,45400.0,17.0394,17.0394,17.0224,17.0281,45400.0
2007-12-11 12:00:00,30.16,30.2,30.15,30.2,66200.0,17.0281,17.0507,17.0224,17.0507,66200.0
2007-12-11 12:10:00,30.21,30.23,30.2,30.22,94600.0,17.0563,17.0676,17.0507,17.062,94600.0
2007-12-11 12:20:00,30.23,30.3,30.21,30.3,55200.0,17.0676,17.1071,17.0563,17.1071,55200.0
2007-12-11 12:30:00,30.29,30.33,30.29,30.33,30400.0,17.1015,17.1241,17.1015,17.1241,30400.0
2007-12-11 12:40:00,30.33,30.4,30.33,30.4,74800.0,17.1241,17.1636,17.1241,17.1636,74800.0
2007-12-11 12:50:00,30.4,30.41,30.4,30.4,54800.0,17.1636,17.1692,17.1636,17.1636,54800.0
2007-12-11 13:00:00,30.4,30.4,30.34,30.35,58800.0,17.1636,17.1636,17.1297,17.1354,58800.0
2007-12-11 13:10:00,30.36,30.39,30.33,30.36,47400.0,17.141,17.1579,17.1241,17.141,47400.0
2007-12-11 13:20:00,30.36,30.36,30.32,30.35,31000.0,17.141,17.141,17.1184,17.1354,31000.0
2007-12-11 13:30:00,30.34,30.34,30.3,30.3,24800.0,17.1297,17.1297,17.1071,17.1071,24800.0
2007-12-11 13:40:00,30.3,30.34,30.28,30.33,28000.0,17.1071,17.1297,17.0958,17.1241,28000.0
2007-12-11 13:50:00,30.33,30.35,30.3,30.33,40600.0,17.1241,17.1354,17.1071,17.1241,40600.0
2007-12-11 14:00:00,30.33,30.35,30.31,30.31,27000.0,17.1241,17.1354,17.1128,17.1128,27000.0
2007-12-11 14:10:00,30.32,30.38,30.07,30.31,212800.0,17.1184,17.1523,16.9773,17.1128,212800.0
2007-12-11 14:20:00,30.31,30.33,30.02,30.05,165000.0,17.1128,17.1241,16.949,16.966,165000.0
2007-12-11 14:30:00,30.06,30.15,29.99,30.07,371000.0,16.9716,17.0224,16.9321,16.9773,371000.0
2007-12-11 14:40:00,30.06,30.09,29.98,30.0,134800.0,16.9716,16.9886,16.9265,16.9377,134800.0
2007-12-11 14:50:00,30.02,30.11,29.98,30.05,120400.0,16.949,16.9999,16.9265,16.966,120400.0
2007-12-11 15:00:00,30.05,30.06,29.97,30.02,129400.0,16.966,16.9716,16.9208,16.949,129400.0
2007-12-11 15:10:00,30.02,30.05,29.93,29.93,111800.0,16.949,16.966,16.8982,16.8982,111800.0
2007-12-11 15:20:00,29.93,30.01,29.91,29.97,142800.0,16.8982,16.9434,16.8869,16.9208,142800.0
2007-12-11 15:30:00,29.97,29.99,29.88,29.89,347600.0,16.9208,16.9321,16.87,16.8756,347600.0
2007-12-11 15:40:00,29.89,29.92,29.76,29.77,206600.0,16.8756,16.8926,16.8022,16.8079,206600.0
2007-12-11 15:50:00,29.76,29.81,29.71,29.77,283200.0,16.8022,16.8305,16.774,16.8079,283200.0
2007-12-12 09:30:00,30.13,30.13,29.89,29.9,280400.0,17.0111,17.0111,16.8756,16.8813,280400.0
2007-12-12 09:40:00,29.89,29.91,29.81,29.85,152800.0,16.8756,16.8869,16.8305,16.8531,152800.0
2007-12-12 09:50:00,29.85,29.97,29.83,29.96,172600.0,16.8531,16.9208,16.8418,16.9152,172600.0
2007-12-12 10:00:00,29.96,29.96,29.82,29.83,124000.0,16.9152,16.9152,16.8361,16.8418,124000.0
2007-12-12 10:10:00,29.83,29.89,29.81,29.88,119800.0,16.8418,16.8756,16.8305,16.87,119800.0
2007-12-12 10:20:00,29.89,29.89,29.86,29.88,80000.0,16.8756,16.8756,16.8587,16.87,80000.0
2007-12-12 10:30:00,29.87,29.88,29.75,29.76,119000.0,16.8644,16.87,16.7966,16.8022,119000.0
2007-12-12 10:40:00,29.75,29.79,29.64,29.66,149800.0,16.7966,16.8192,16.7345,16.7458,149800.0
2007-12-12 10:50:00,29.66,29.67,29.63,29.63,155800.0,16.7458,16.7514,16.7289,16.7289,155800.0
2007-12-12 11:00:00,29.63,29.68,29.63,29.68,126600.0,16.7289,16.7571,16.7289,16.7571,126600.0
2007-12-12 11:10:00,29.69,29.76,29.69,29.75,112000.0,16.7627,16.8022,16.7627,16.7966,112000.0
2007-12-12 11:20:00,29.75,29.75,29.69,29.72,141600.0,16.7966,16.7966,16.7627,16.7797,141600.0
2007-12-12 11:30:00,29.71,29.73,29.7,29.73,153200.0,16.774,16.7853,16.7684,16.7853,153200.0
2007-12-12 11:40:00,29.73,29.75,29.68,29.7,89800.0,16.7853,16.7966,16.7571,16.7684,89800.0
2007-12-12 11:50:00,29.68,29.7,29.64,29.64,74400.0,16.7571,16.7684,16.7345,16.7345,74400.0
2007-12-12 12:00:00,29.64,29.65,29.6,29.61,110000.0,16.7345,16.7401,16.7119,16.7176,110000.0
2007-12-12 12:10:00,29.61,29.63,29.61,29.61,70000.0,16.7176,16.7289,16.7176,16.7176,70000.0
2007-12-12 12:20:00,29.62,29.63,29.61,29.61,115800.0,16.7232,16.7289,16.7176,16.7176,115800.0
2007-12-12 12:30:00,29.61,29.61,29.57,29.58,128400.0,16.7176,16.7176,16.695,16.7006,128400.0
2007-12-12 12:40:00,29.58,29.58,29.53,29.56,150000.0,16.7006,16.7006,16.6724,16.6893,150000.0
2007-12-12 12:50:00,29.56,29.58,29.52,29.57,123200.0,16.6893,16.7006,16.6667,16.695,123200.0
2007-12-12 13:00:00,29.57,29.7,29.56,29.7,109200.0,16.695,16.7684,16.6893,16.7684,109200.0
2007-12-12 13:10:00,29.69,29.7,29.63,29.66,96400.0,16.7627,16.7684,16.7289,16.7458,96400.0
2007-12-12 13:20:00,29.66,29.67,29.58,29.59,96800.0,16.7458,16.7514,16.7006,16.7063,96800.0
2007-12-12 13:30:00,29.58,29.58,29.51,29.53,145400.0,16.7006,16.7006,16.6611,16.6724,145400.0
2007-12-12 13:40:00,29.53,29.55,29.51,29.54,122200.0,16.6724,16.6837,16.6611,16.678,122200.0
2007-12-12 13:50:00,29.53,29.59,29.53,29.59,81600.0,16.6724,16.7063,16.6724,16.7063,81600.0
2007-12-12 14:00:00,29.59,29.63,29.58,29.62,86600.0,16.7063,16.7289,16.7006,16.7232,86600.0
2007-12-12 14:10:00,29.63,29.63,29.59,29.6,118200.0,16.7289,16.7289,16.7063,16.7119,118200.0
2007-12-12 14:20:00,29.59,29.59,29.5,29.52,188400.0,16.7063,16.7063,16.6555,16.6667,188400.0
2007-12-12 14:30:00,29.53,29.53,29.47,29.49,170600.0,16.6724,16.6724,16.6385,16.6498,170600.0
2007-12-12 14:40:00,29.49,29.54,29.45,29.52,136800.0,16.6498,16.678,16.6272,16.6667,136800.0
2007-12-12 14:50:00,29.52,29.61,29.5,29.5,116600.0,16.6667,16.7176,16.6555,16.6555,116600.0
2007-12-12 15:00:00,29.5,29.54,29.45,29.49,356800.0,16.6555,16.678,16.6272,16.6498,356800.0
2007-12-12 15:10:00,29.49,29.49,29.38,29.43,224400.0,16.6498,16.6498,16.5877,16.6159,224400.0
2007-12-12 15:20:00,29.43,29.48,29.38,29.46,166400.0,16.6159,16.6442,16.5877,16.6329,166400.0
2007-12-12 15:30:00,29.47,29.48,29.39,29.43,260600.0,16.6385,16.6442,16.5933,16.6159,260600.0
2007-12-12 15:40:00,29.43,29.61,29.42,29.6,355800.0,16.6159,16.7176,16.6103,16.7119,355800.0
2007-12-12 15:50:00,29.6,29.68,29.57,29.65,350600.0,16.7119,16.7571,16.695,16.7401,350600.0
2007-12-13 09:30:00,29.42,29.75,29.42,29.71,102600.0,16.6103,16.7966,16.6103,16.774,102600.0
2007-12-13 09:40:00,29.71,29.75,29.63,29.67,119400.0,16.774,16.7966,16.7289,16.7514,119400.0
2007-12-13 09:50:00,29.66,29.7,29.54,29.58,137200.0,16.7458,16.7684,16.678,16.7006,137200.0
2007-12-13 10:00:00,29.59,29.62,29.52,29.54,120400.0,16.7063,16.7232,16.6667,16.678,120400.0
2007-12-13 10:10:00,29.54,29.61,29.54,29.56,123600.0,16.678,16.7176,16.678,16.6893,123600.0
2007-12-13 10:20:00,29.56,29.61,29.5,29.55,106400.0,16.6893,16.7176,16.6555,16.6837,106400.0
2007-12-13 10:30:00,29.55,29.56,29.48,29.54,80400.0,16.6837,16.6893,16.6442,16.678,80400.0
2007-12-13 10:40:00,29.54,29.55,29.49,29.53,82000.0,16.678,16.6837,16.6498,16.6724,82000.0
2007-12-13 10:50:00,29.53,29.53,29.46,29.5,72200.0,16.6724,16.6724,16.6329,16.6555,72200.0
2007-12-13 11:00:00,29.5,29.53,29.43,29.5,94200.0,16.6555,16.6724,16.6159,16.6555,94200.0
2007-12-13 11:10:00,29.5,29.53,29.49,29.53,61200.0,16.6555,16.6724,16.6498,16.6724,61200.0
2007-12-13 11:20:00,29.52,29.58,29.5,29.58,125400.0,16.6667,16.7006,16.6555,16.7006,125400.0
2007-12-13 11:30:00,29.57,29.64,29.56,29.61,112600.0,16.695,16.7345,16.6893,16.7176,112600.0
2007-12-13 11:40:00,29.61,29.68,29.61,29.66,67200.0,16.7176,16.7571,16.7176,16.7458,67200.0
2007-12-13 11:50:00,29.65,29.72,29.63,29.71,67600.0,16.7401,16.7797,16.7289,16.774,67600.0
2007-12-13 12:00:00,29.71,29.77,29.7,29.76,95600.0,16.774,16.8079,16.7684,16.8022,95600.0
2007-12-13 12:10:00,29.76,29.8,29.75,29.77,135600.0,16.8022,16.8248,16.7966,16.8079,135600.0
2007-12-13 12:20:00,29.78,29.79,29.75,29.75,71800.0,16.8135,16.8192,16.7966,16.7966,71800.0
2007-12-13 12:30:00,29.76,29.8,29.74,29.8,57600.0,16.8022,16.8248,16.791,16.8248,57600.0
2007-12-13 12:40:00,29.79,29.81,29.77,29.79,101800.0,16.8192,16.8305,16.8079,16.8192,101800.0
2007-12-13 12:50:00,29.79,29.83,29.78,29.78,71000.0,16.8192,16.8418,16.8135,16.8135,71000.0
2007-12-13 13:00:00,29.78,29.79,29.75,29.78,41200.0,16.8135,16.8192,16.7966,16.8135,41200.0
2007-12-13 13:10:00,29.78,29.78,29.7,29.7,63800.0,16.8135,16.8135,16.7684,16.7684,63800.0
2007-12-13 13:20:00,29.7,29.77,29.69,29.74,100800.0,16.7684,16.8079,16.7627,16.791,100800.0
2007-12-13 13:30:00,29.74,29.74,29.68,29.68,68800.0,16.791,16.791,16.7571,16.7571,68800.0
2007-12-13 13:40:00,29.7,29.71,29.67,29.67,101200.0,16.7684,16.774,16.7514,16.7514,101200.0
2007-12-13 13:50:00,29.68,29.75,29.68,29.7,71800.0,16.7571,16.7966,16.7571,16.7684,71800.0
2007-12-13 14:00:00,29.7,29.73,29.64,29.67,95800.0,16.7684,16.7853,16.7345,16.7514,95800.0
2007-12-13 14:10:00,29.68,29.75,29.67,29.75,80800.0,16.7571,16.7966,16.7514,16.7966,80800.0
2007-12-13 14:20:00,29.75,29.8,29.74,29.77,84000.0,16.7966,16.8248,16.791,16.8079,84000.0
2007-12-13 14:30:00,29.77,29.78,29.72,29.77,98800.0,16.8079,16.8135,16.7797,16.8079,98800.0
2007-12-13 14:40:00,29.76,29.8,29.72,29.77,90200.0,16.8022,16.8248,16.7797,16.8079,90200.0
2007-12-13 14:50:00,29.77,29.8,29.72,29.75,73400.0,16.8079,16.8248,16.7797,16.7966,73400.0
2007-12-13 15:00:00,29.74,29.78,29.72,29.72,78200.0,16.791,16.8135,16.7797,16.7797,78200.0
2007-12-13 15:10:00,29.72,29.76,29.69,29.75,101800.0,16.7797,16.8022,16.7627,16.7966,101800.0
2007-12-13 15:20:00,29.75,29.82,29.72,29.82,112600.0,16.7966,16.8361,16.7797,16.8361,112600.0
2007-12-13 15:30:00,29.82,29.86,29.79,29.8,102600.0,16.8361,16.8587,16.8192,16.8248,102600.0
2007-12-13 15:40:00,29.81,29.93,29.8,29.91,157800.0,16.8305,16.8982,16.8248,16.8869,157800.0
2007-12-13 15:50:00,29.91,29.97,29.87,29.96,217800.0,16.8869,16.9208,16.8644,16.9152,217800.0
2007-12-14 09:30:00,29.68,29.78,29.64,29.73,167000.0,16.7571,16.8135,16.7345,16.7853,167000.0
2007-12-14 09:40:00,29.73,29.8,29.7,29.72,77600.0,16.7853,16.8248,16.7684,16.7797,77600.0
2007-12-14 09:50:00,29.73,29.73,29.67,29.72,110400.0,16.7853,16.7853,16.7514,16.7797,110400.0
2007-12-14 10:00:00,29.71,29.75,29.69,29.73,161000.0,16.774,16.7966,16.7627,16.7853,161000.0
2007-12-14 10:10:00,29.73,29.73,29.68,29.7,117800.0,16.7853,16.7853,16.7571,16.7684,117800.0
2007-12-14 10:20:00,29.7,29.7,29.61,29.64,128800.0,16.7684,16.7684,16.7176,16.7345,128800.0
2007-12-14 10:30:00,29.63,29.63,29.61,29.62,95600.0,16.7289,16.7289,16.7176,16.7232,95600.0
2007-12-14 10:40:00,29.61,29.64,29.58,29.6,164000.0,16.7176,16.7345,16.7006,16.7119,164000.0
2007-12-14 10:50:00,29.6,29.63,29.55,29.56,154400.0,16.7119,16.7289,16.6837,16.6893,154400.0
2007-12-14 11:00:00,29.56,29.56,29.47,29.51,117200.0,16.6893,16.6893,16.6385,16.6611,117200.0
2007-12-14 11:10:00,29.5,29.61,29.5,29.6,46800.0,16.6555,16.7176,16.6555,16.7119,46800.0
2007-12-14 11:20:00,29.6,29.6,29.56,29.58,37800.0,16.7119,16.7119,16.6893,16.7006,37800.0
2007-12-14 11:30:00,29.58,29.58,29.55,29.56,39600.0,16.7006,16.7006,16.6837,16.6893,39600.0
2007-12-14 11:40:00,29.56,29.57,29.49,29.49,56000.0,16.6893,16.695,16.6498,16.6498,56000.0
2007-12-14 11:50:00,29.49,29.52,29.49,29.5,48200.0,16.6498,16.6667,16.6498,16.6555,48200.0
2007-12-14 12:00:00,29.5,29.51,29.49,29.5,43200.0,16.6555,16.6611,16.6498,16.6555,43200.0
2007-12-14 12:10:00,29.5,29.53,29.5,29.5,47600.0,16.6555,16.6724,16.6555,16.6555,47600.0
2007-12-14 12:20:00,29.5,29.51,29.48,29.49,66000.0,16.6555,16.6611,16.6442,16.6498,66000.0
2007-12-14 12:30:00,29.48,29.49,29.45,29.47,67000.0,16.6442,16.6498,16.6272,16.6385,67000.0
2007-12-14 12:40:00,29.47,29.56,29.46,29.56,52600.0,16.6385,16.6893,16.6329,16.6893,52600.0
2007-12-14 12:50:00,29.57,29.61,29.57,29.59,55800.0,16.695,16.7176,16.695,16.7063,55800.0
2007-12-14 13:00:00,29.59,29.59,29.57,29.57,34200.0,16.7063,16.7063,16.695,16.695,34200.0
2007-12-14 13:10:00,29.57,29.58,29.53,29.54,27000.0,16.695,16.7006,16.6724,16.678,27000.0
2007-12-14 13:20:00,29.54,29.58,29.52,29.58,35600.0,16.678,16.7006,16.6667,16.7006,35600.0
2007-12-14 13:30:00,29.57,29.58,29.52,29.53,52000.0,16.695,16.7006,16.6667,16.6724,52000.0
2007-12-14 13:40:00,29.53,29.53,29.49,29.5,34800.0,16.6724,16.6724,16.6498,16.6555,34800.0
2007-12-14 13:50:00,29.5,29.55,29.5,29.55,31600.0,16.6555,16.6837,16.6555,16.6837,31600.0
2007-12-14 14:00:00,29.55,29.55,29.49,29.5,43200.0,16.6837,16.6837,16.6498,16.6555,43200.0
2007-12-14 14:10:00,29.5,29.54,29.46,29.46,53200.0,16.6555,16.678,16.6329,16.6329,53200.0
2007-12-14 14:20:00,29.46,29.47,29.43,29.46,73600.0,16.6329,16.6385,16.6159,16.6329,73600.0
2007-12-14 14:30:00,29.46,29.49,29.46,29.49,37000.0,16.6329,16.6498,16.6329,16.6498,37000.0
2007-12-14 14:40:00,29.49,29.5,29.43,29.46,102000.0,16.6498,16.6555,16.6159,16.6329,102000.0
2007-12-14 14:50:00,29.46,29.48,29.43,29.43,92800.0,16.6329,16.6442,16.6159,16.6159,92800.0
2007-12-14 15:00:00,29.45,29.48,29.4,29.47,160800.0,16.6272,16.6442,16.599,16.6385,160800.0
2007-12-14 15:10:00,29.46,29.49,29.41,29.41,79600.0,16.6329,16.6498,16.6046,16.6046,79600.0
2007-12-14 15:20:00,29.42,29.48,29.41,29.47,84000.0,16.6103,16.6442,16.6046,16.6385,84000.0
2007-12-14 15:30:00,29.47,29.52,29.46,29.48,97600.0,16.6385,16.6667,16.6329,16.6442,97600.0
2007-12-14 15:40:00,29.48,29.48,29.41,29.43,207800.0,16.6442,16.6442,16.6046,16.6159,207800.0
2007-12-14 15:50:00,29.43,29.5,29.4,29.5,597600.0,16.6159,16.6555,16.599,16.6555,597600.0
2007-12-17 09:30:00,29.49,29.52,29.28,29.32,170600.0,16.6498,16.6667,16.5312,16.5538,170600.0
2007-12-17 09:40:00,29.32,29.38,29.25,29.25,203800.0,16.5538,16.5877,16.5143,16.5143,203800.0
2007-12-17 09:50:00,29.25,29.25,29.13,29.23,123600.0,16.5143,16.5143,16.4466,16.503,123600.0
2007-12-17 10:00:00,29.24,29.35,29.23,29.32,69000.0,16.5087,16.5708,16.503,16.5538,69000.0
2007-12-17 10:10:00,29.32,29.35,29.27,29.3,100000.0,16.5538,16.5708,16.5256,16.5425,100000.0
2007-12-17 10:20:00,29.31,29.4,29.26,29.26,104800.0,16.5482,16.599,16.52,16.52,104800.0
2007-12-17 10:30:00,29.25,29.35,29.23,29.33,79800.0,16.5143,16.5708,16.503,16.5595,79800.0
2007-12-17 10:40:00,29.34,29.41,29.34,29.4,70400.0,16.5651,16.6046,16.5651,16.599,70400.0
2007-12-17 10:50:00,29.41,29.41,29.35,29.36,95200.0,16.6046,16.6046,16.5708,16.5764,95200.0
2007-12-17 11:00:00,29.36,29.36,29.27,29.28,97200.0,16.5764,16.5764,16.5256,16.5312,97200.0
2007-12-17 11:10:00,29.28,29.29,29.27,29.28,79800.0,16.5312,16.5369,16.5256,16.5312,79800.0
2007-12-17 11:20:00,29.28,29.36,29.28,29.34,74400.0,16.5312,16.5764,16.5312,16.5651,74400.0
2007-12-17 11:30:00,29.35,29.36,29.34,29.35,62600.0,16.5708,16.5764,16.5651,16.5708,62600.0
2007-12-17 11:40:00,29.35,29.36,29.34,29.35,66200.0,16.5708,16.5764,16.5651,16.5708,66200.0
2007-12-17 11:50:00,29.35,29.39,29.34,29.39,74000.0,16.5708,16.5933,16.5651,16.5933,74000.0
2007-12-17 12:00:00,29.38,29.43,29.38,29.43,57600.0,16.5877,16.6159,16.5877,16.6159,57600.0
2007-12-17 12:10:00,29.43,29.43,29.4,29.4,44400.0,16.6159,16.6159,16.599,16.599,44400.0
2007-12-17 12:20:00,29.4,29.41,29.37,29.4,49400.0,16.599,16.6046,16.5821,16.599,49400.0
2007-12-17 12:30:00,29.41,29.41,29.34,29.36,62200.0,16.6046,16.6046,16.5651,16.5764,62200.0
2007-12-17 12:40:00,29.36,29.47,29.36,29.47,70800.0,16.5764,16.6385,16.5764,16.6385,70800.0
2007-12-17 12:50:00,29.47,29.52,29.46,29.5,44800.0,16.6385,16.6667,16.6329,16.6555,44800.0
2007-12-17 13:00:00,29.5,29.5,29.38,29.38,74400.0,16.6555,16.6555,16.5877,16.5877,74400.0
2007-12-17 13:10:00,29.38,29.39,29.28,29.3,114400.0,16.5877,16.5933,16.5312,16.5425,114400.0
2007-12-17 13:20:00,29.3,29.37,29.3,29.35,143000.0,16.5425,16.5821,16.5425,16.5708,143000.0
2007-12-17 13:30:00,29.35,29.4,29.34,29.34,226200.0,16.5708,16.599,16.5651,16.5651,226200.0
2007-12-17 13:40:00,29.34,29.38,29.32,29.33,95800.0,16.5651,16.5877,16.5538,16.5595,95800.0
2007-12-17 13:50:00,29.33,29.36,29.3,29.34,52000.0,16.5595,16.5764,16.5425,16.5651,52000.0
2007-12-17 14:00:00,29.33,29.38,29.33,29.36,68200.0,16.5595,16.5877,16.5595,16.5764,68200.0
2007-12-17 14:10:00,29.35,29.36,29.31,29.33,77400.0,16.5708,16.5764,16.5482,16.5595,77400.0
2007-12-17 14:20:00,29.33,29.36,29.33,29.34,69400.0,16.5595,16.5764,16.5595,16.5651,69400.0
2007-12-17 14:30:00,29.34,29.4,29.34,29.39,62400.0,16.5651,16.599,16.5651,16.5933,62400.0
2007-12-17 14:40:00,29.39,29.4,29.36,29.37,75000.0,16.5933,16.599,16.5764,16.5821,75000.0
2007-12-17 14:50:00,29.38,29.39,29.36,29.37,58000.0,16.5877,16.5933,16.5764,16.5821,58000.0
2007-12-17 15:00:00,29.37,29.37,29.33,29.35,101800.0,16.5821,16.5821,16.5595,16.5708,101800.0
2007-12-17 15:10:00,29.35,29.36,29.33,29.35,108600.0,16.5708,16.5764,16.5595,16.5708,108600.0
2007-12-17 15:20:00,29.35,29.35,29.32,29.34,92800.0,16.5708,16.5708,16.5538,16.5651,92800.0
2007-12-17 15:30:00,29.34,29.41,29.33,29.4,176000.0,16.5651,16.6046,16.5595,16.599,176000.0
2007-12-17 15:40:00,29.4,29.4,29.33,29.34,148800.0,16.599,16.599,16.5595,16.5651,148800.0
2007-12-17 15:50:00,29.34,29.35,29.32,29.34,312800.0,16.5651,16.5708,16.5538,16.5651,312800.0
2007-12-18 09:30:00,29.68,29.68,29.35,29.44,83800.0,16.7571,16.7571,16.5708,16.6216,83800.0
2007-12-18 09:40:00,29.43,29.53,29.43,29.51,158200.0,16.6159,16.6724,16.6159,16.6611,158200.0
2007-12-18 09:50:00,29.5,29.53,29.46,29.51,110800.0,16.6555,16.6724,16.6329,16.6611,110800.0
2007-12-18 10:00:00,29.52,29.55,29.5,29.5,89200.0,16.6667,16.6837,16.6555,16.6555,89200.0
2007-12-18 10:10:00,29.5,29.53,29.48,29.52,120000.0,16.6555,16.6724,16.6442,16.6667,120000.0
2007-12-18 10:20:00,29.51,29.52,29.47,29.49,95000.0,16.6611,16.6667,16.6385,16.6498,95000.0
2007-12-18 10:30:00,29.5,29.51,29.45,29.46,54200.0,16.6555,16.6611,16.6272,16.6329,54200.0
2007-12-18 10:40:00,29.46,29.5,29.42,29.44,71400.0,16.6329,16.6555,16.6103,16.6216,71400.0
2007-12-18 10:50:00,29.43,29.48,29.42,29.45,92200.0,16.6159,16.6442,16.6103,16.6272,92200.0
2007-12-18 11:00:00,29.45,29.45,29.37,29.41,108000.0,16.6272,16.6272,16.5821,16.6046,108000.0
2007-12-18 11:10:00,29.42,29.42,29.35,29.37,64800.0,16.6103,16.6103,16.5708,16.5821,64800.0
2007-12-18 11:20:00,29.36,29.42,29.34,29.4,63200.0,16.5764,16.6103,16.5651,16.599,63200.0
2007-12-18 11:30:00,29.4,29.4,29.34,29.35,93800.0,16.599,16.599,16.5651,16.5708,93800.0
2007-12-18 11:40:00,29.35,29.36,29.3,29.32,67800.0,16.5708,16.5764,16.5425,16.5538,67800.0
2007-12-18 11:50:00,29.32,29.36,29.29,29.29,62800.0,16.5538,16.5764,16.5369,16.5369,62800.0
2007-12-18 12:00:00,29.29,29.29,29.22,29.29,111800.0,16.5369,16.5369,16.4974,16.5369,111800.0
2007-12-18 12:10:00,29.29,29.33,29.25,29.3,94600.0,16.5369,16.5595,16.5143,16.5425,94600.0
2007-12-18 12:20:00,29.3,29.32,29.25,29.31,120800.0,16.5425,16.5538,16.5143,16.5482,120800.0
2007-12-18 12:30:00,29.31,29.36,29.29,29.34,78600.0,16.5482,16.5764,16.5369,16.5651,78600.0
2007-12-18 12:40:00,29.34,29.4,29.31,29.39,94000.0,16.5651,16.599,16.5482,16.5933,94000.0
2007-12-18 12:50:00,29.4,29.4,29.38,29.39,40200.0,16.599,16.599,16.5877,16.5933,40200.0
2007-12-18 13:00:00,29.39,29.4,29.36,29.38,56600.0,16.5933,16.599,16.5764,16.5877,56600.0
2007-12-18 13:10:00,29.38,29.4,29.37,29.37,62800.0,16.5877,16.599,16.5821,16.5821,62800.0
2007-12-18 13:20:00,29.38,29.45,29.38,29.45,126800.0,16.5877,16.6272,16.5877,16.6272,126800.0
2007-12-18 13:30:00,29.45,29.57,29.44,29.49,107000.0,16.6272,16.695,16.6216,16.6498,107000.0
2007-12-18 13:40:00,29.49,29.51,29.45,29.5,110200.0,16.6498,16.6611,16.6272,16.6555,110200.0
2007-12-18 13:50:00,29.5,29.51,29.46,29.48,59400.0,16.6555,16.6611,16.6329,16.6442,59400.0
2007-12-18 14:00:00,29.48,29.54,29.46,29.53,74400.0,16.6442,16.678,16.6329,16.6724,74400.0
2007-12-18 14:10:00,29.54,29.54,29.46,29.49,98000.0,16.678,16.678,16.6329,16.6498,98000.0
2007-12-18 14:20:00,29.48,29.49,29.44,29.46,89200.0,16.6442,16.6498,16.6216,16.6329,89200.0
2007-12-18 14:30:00,29.47,29.48,29.43,29.46,89600.0,16.6385,16.6442,16.6159,16.6329,89600.0
2007-12-18 14:40:00,29.46,29.46,29.38,29.39,84600.0,16.6329,16.6329,16.5877,16.5933,84600.0
2007-12-18 14:50:00,29.39,29.43,29.39,29.41,53800.0,16.5933,16.6159,16.5933,16.6046,53800.0
2007-12-18 15:00:00,29.41,29.46,29.4,29.43,78600.0,16.6046,16.6329,16.599,16.6159,78600.0
2007-12-18 15:10:00,29.43,29.5,29.42,29.49,76000.0,16.6159,16.6555,16.6103,16.6498,76000.0
2007-12-18 15:20:00,29.48,29.5,29.46,29.49,90800.0,16.6442,16.6555,16.6329,16.6498,90800.0
2007-12-18 15:30:00,29.49,29.57,29.48,29.56,175400.0,16.6498,16.695,16.6442,16.6893,175400.0
2007-12-18 15:40:00,29.57,29.6,29.53,29.54,149600.0,16.695,16.7119,16.6724,16.678,149600.0
2007-12-18 15:50:00,29.54,29.54,29.45,29.45,186400.0,16.678,16.678,16.6272,16.6272,186400.0
2007-12-19 09:30:00,29.75,29.75,28.7,29.39,342800.0,16.7966,16.7966,16.2038,16.5933,342800.0
2007-12-19 09:40:00,29.38,29.44,29.28,29.33,134600.0,16.5877,16.6216,16.5312,16.5595,134600.0
2007-12-19 09:50:00,29.32,29.45,29.23,29.36,225800.0,16.5538,16.6272,16.503,16.5764,225800.0
2007-12-19 10:00:00,29.36,29.38,29.12,29.13,324800.0,16.5764,16.5877,16.4409,16.4466,324800.0
2007-12-19 10:10:00,29.13,29.14,29.0,29.0,221200.0,16.4466,16.4522,16.3732,16.3732,221200.0
2007-12-19 10:20:00,29.02,29.02,28.86,28.89,320800.0,16.3844,16.3844,16.2941,16.3111,320800.0
2007-12-19 10:30:00,28.89,29.09,28.89,29.08,262200.0,16.3111,16.424,16.3111,16.4183,262200.0
2007-12-19 10:40:00,29.09,29.1,29.01,29.03,113200.0,16.424,16.4296,16.3788,16.3901,113200.0
2007-12-19 10:50:00,29.03,29.04,29.02,29.04,64400.0,16.3901,16.3957,16.3844,16.3957,64400.0
2007-12-19 11:00:00,29.03,29.15,29.02,29.02,183800.0,16.3901,16.4578,16.3844,16.3844,183800.0
2007-12-19 11:10:00,29.02,29.06,28.93,29.0,107600.0,16.3844,16.407,16.3336,16.3732,107600.0
2007-12-19 11:20:00,29.01,29.02,28.82,28.82,199000.0,16.3788,16.3844,16.2715,16.2715,199000.0
2007-12-19 11:30:00,28.82,29.0,28.79,28.88,168000.0,16.2715,16.3732,16.2546,16.3054,168000.0
2007-12-19 11:40:00,28.88,28.95,28.88,28.91,82200.0,16.3054,16.3449,16.3054,16.3223,82200.0
2007-12-19 11:50:00,28.91,28.92,28.84,28.86,125000.0,16.3223,16.328,16.2828,16.2941,125000.0
2007-12-19 12:00:00,28.86,28.91,28.86,28.9,63800.0,16.2941,16.3223,16.2941,16.3167,63800.0
2007-12-19 12:10:00,28.9,28.93,28.89,28.93,84200.0,16.3167,16.3336,16.3111,16.3336,84200.0
2007-12-19 12:20:00,28.92,28.99,28.92,28.98,83200.0,16.328,16.3675,16.328,16.3619,83200.0
2007-12-19 12:30:00,28.98,29.05,28.97,28.98,130600.0,16.3619,16.4014,16.3562,16.3619,130600.0
2007-12-19 12:40:00,28.99,29.05,28.98,29.04,85600.0,16.3675,16.4014,16.3619,16.3957,85600.0
2007-12-19 12:50:00,29.05,29.08,28.99,29.04,95600.0,16.4014,16.4183,16.3675,16.3957,95600.0
2007-12-19 13:00:00,29.06,29.06,28.99,29.0,97800.0,16.407,16.407,16.3675,16.3732,97800.0
2007-12-19 13:10:00,29.0,29.08,28.98,28.99,82800.0,16.3732,16.4183,16.3619,16.3675,82800.0
2007-12-19 13:20:00,28.99,29.0,28.98,28.99,36400.0,16.3675,16.3732,16.3619,16.3675,36400.0
2007-12-19 13:30:00,28.99,29.04,28.99,29.02,39600.0,16.3675,16.3957,16.3675,16.3844,39600.0
2007-12-19 13:40:00,29.02,29.04,28.98,29.02,81000.0,16.3844,16.3957,16.3619,16.3844,81000.0
2007-12-19 13:50:00,29.02,29.04,29.0,29.04,23600.0,16.3844,16.3957,16.3732,16.3957,23600.0
2007-12-19 14:00:00,29.03,29.05,29.03,29.04,95200.0,16.3901,16.4014,16.3901,16.3957,95200.0
2007-12-19 14:10:00,29.05,29.16,29.03,29.13,154400.0,16.4014,16.4635,16.3901,16.4466,154400.0
2007-12-19 14:20:00,29.13,29.17,29.11,29.13,90600.0,16.4466,16.4691,16.4353,16.4466,90600.0
2007-12-19 14:30:00,29.14,29.17,29.13,29.14,83000.0,16.4522,16.4691,16.4466,16.4522,83000.0
2007-12-19 14:40:00,29.14,29.18,29.1,29.18,74600.0,16.4522,16.4748,16.4296,16.4748,74600.0
2007-12-19 14:50:00,29.19,29.2,29.14,29.14,91000.0,16.4804,16.4861,16.4522,16.4522,91000.0
2007-12-19 15:00:00,29.14,29.14,29.11,29.11,131400.0,16.4522,16.4522,16.4353,16.4353,131400.0
2007-12-19 15:10:00,29.11,29.13,29.11,29.13,50600.0,16.4353,16.4466,16.4353,16.4466,50600.0
2007-12-19 15:20:00,29.13,29.13,29.05,29.07,124600.0,16.4466,16.4466,16.4014,16.4127,124600.0
2007-12-19 15:30:00,29.06,29.11,29.05,29.11,103600.0,16.407,16.4353,16.4014,16.4353,103600.0
2007-12-19 15:40:00,29.11,29.11,29.05,29.07,127800.0,16.4353,16.4353,16.4014,16.4127,127800.0
2007-12-19 15:50:00,29.07,29.07,29.0,29.0,420800.0,16.4127,16.4127,16.3732,16.3732,420800.0
2007-12-20 09:30:00,29.15,29.26,28.88,29.04,177800.0,16.4578,16.52,16.3054,16.3957,177800.0
2007-12-20 09:40:00,29.04,29.08,29.02,29.05,313000.0,16.3957,16.4183,16.3844,16.4014,313000.0
2007-12-20 09:50:00,29.05,29.06,28.97,28.98,118800.0,16.4014,16.407,16.3562,16.3619,118800.0
2007-12-20 10:00:00,28.98,29.0,28.95,28.97,168200.0,16.3619,16.3732,16.3449,16.3562,168200.0
2007-12-20 10:10:00,28.96,29.03,28.95,29.02,110000.0,16.3506,16.3901,16.3449,16.3844,110000.0
2007-12-20 10:20:00,29.02,29.07,29.02,29.06,75000.0,16.3844,16.4127,16.3844,16.407,75000.0
2007-12-20 10:30:00,29.05,29.09,29.04,29.08,57800.0,16.4014,16.424,16.3957,16.4183,57800.0
2007-12-20 10:40:00,29.07,29.15,29.07,29.14,71600.0,16.4127,16.4578,16.4127,16.4522,71600.0
2007-12-20 10:50:00,29.13,29.14,28.99,29.0,78600.0,16.4466,16.4522,16.3675,16.3732,78600.0
2007-12-20 11:00:00,29.0,29.07,28.99,29.07,47000.0,16.3732,16.4127,16.3675,16.4127,47000.0
2007-12-20 11:10:00,29.07,29.11,28.98,28.98,62600.0,16.4127,16.4353,16.3619,16.3619,62600.0
2007-12-20 11:20:00,28.99,29.01,28.96,29.0,100400.0,16.3675,16.3788,16.3506,16.3732,100400.0
2007-12-20 11:30:00,29.0,29.03,28.99,29.01,40200.0,16.3732,16.3901,16.3675,16.3788,40200.0
2007-12-20 11:40:00,29.02,29.03,28.97,28.98,87400.0,16.3844,16.3901,16.3562,16.3619,87400.0
2007-12-20 11:50:00,28.98,28.98,28.88,28.95,159200.0,16.3619,16.3619,16.3054,16.3449,159200.0
2007-12-20 12:00:00,28.95,29.05,28.93,29.05,79600.0,16.3449,16.4014,16.3336,16.4014,79600.0
2007-12-20 12:10:00,29.04,29.05,28.97,29.0,75800.0,16.3957,16.4014,16.3562,16.3732,75800.0
2007-12-20 12:20:00,29.0,29.07,28.99,29.01,74800.0,16.3732,16.4127,16.3675,16.3788,74800.0
2007-12-20 12:30:00,29.02,29.03,28.99,29.01,53400.0,16.3844,16.3901,16.3675,16.3788,53400.0
2007-12-20 12:40:00,29.01,29.02,28.96,28.98,73000.0,16.3788,16.3844,16.3506,16.3619,73000.0
2007-12-20 12:50:00,28.98,29.0,28.97,29.0,60400.0,16.3619,16.3732,16.3562,16.3732,60400.0
2007-12-20 13:00:00,28.99,29.02,28.99,28.99,92400.0,16.3675,16.3844,16.3675,16.3675,92400.0
2007-12-20 13:10:00,28.98,29.0,28.98,28.99,73400.0,16.3619,16.3732,16.3619,16.3675,73400.0
2007-12-20 13:20:00,28.99,29.02,28.98,28.98,114600.0,16.3675,16.3844,16.3619,16.3619,114600.0
2007-12-20 13:30:00,28.98,29.0,28.97,28.99,52200.0,16.3619,16.3732,16.3562,16.3675,52200.0
2007-12-20 13:40:00,28.99,28.99,28.94,28.95,97600.0,16.3675,16.3675,16.3393,16.3449,97600.0
2007-12-20 13:50:00,28.95,29.0,28.94,28.97,93600.0,16.3449,16.3732,16.3393,16.3562,93600.0
2007-12-20 14:00:00,28.96,28.96,28.89,28.9,132600.0,16.3506,16.3506,16.3111,16.3167,132600.0
2007-12-20 14:10:00,28.9,28.94,28.88,28.93,119000.0,16.3167,16.3393,16.3054,16.3336,119000.0
2007-12-20 14:20:00,28.93,28.95,28.89,28.92,83400.0,16.3336,16.3449,16.3111,16.328,83400.0
2007-12-20 14:30:00,28.92,29.02,28.92,29.0,116400.0,16.328,16.3844,16.328,16.3732,116400.0
2007-12-20 14:40:00,29.0,29.03,28.99,28.99,48600.0,16.3732,16.3901,16.3675,16.3675,48600.0
2007-12-20 14:50:00,28.99,29.0,28.86,28.88,93600.0,16.3675,16.3732,16.2941,16.3054,93600.0
2007-12-20 15:00:00,28.86,28.88,28.85,28.86,81400.0,16.2941,16.3054,16.2885,16.2941,81400.0
2007-12-20 15:10:00,28.86,28.88,28.82,28.82,182800.0,16.2941,16.3054,16.2715,16.2715,182800.0
2007-12-20 15:20:00,28.83,28.93,28.81,28.92,96000.0,16.2772,16.3336,16.2659,16.328,96000.0
2007-12-20 15:30:00,28.92,28.92,28.85,28.89,104200.0,16.328,16.328,16.2885,16.3111,104200.0
2007-12-20 15:40:00,28.89,28.91,28.86,28.89,196600.0,16.3111,16.3223,16.2941,16.3111,196600.0
2007-12-20 15:50:00,28.89,28.9,28.84,28.86,396400.0,16.3111,16.3167,16.2828,16.2941,396400.0
2007-12-21 09:30:00,29.11,29.22,28.98,29.06,1348400.0,16.4353,16.4974,16.3619,16.407,1348400.0
2007-12-21 09:40:00,29.06,29.14,28.98,29.06,148200.0,16.407,16.4522,16.3619,16.407,148200.0
2007-12-21 09:50:00,29.05,29.2,29.04,29.19,137400.0,16.4014,16.4861,16.3957,16.4804,137400.0
2007-12-21 10:00:00,29.2,29.25,29.2,29.25,79200.0,16.4861,16.5143,16.4861,16.5143,79200.0
2007-12-21 10:10:00,29.24,29.33,29.24,29.25,87200.0,16.5087,16.5595,16.5087,16.5143,87200.0
2007-12-21 10:20:00,29.25,29.25,29.17,29.17,58000.0,16.5143,16.5143,16.4691,16.4691,58000.0
2007-12-21 10:30:00,29.17,29.17,29.13,29.14,66800.0,16.4691,16.4691,16.4466,16.4522,66800.0
2007-12-21 10:40:00,29.14,29.15,29.11,29.11,57800.0,16.4522,16.4578,16.4353,16.4353,57800.0
2007-12-21 10:50:00,29.11,29.11,29.07,29.07,51600.0,16.4353,16.4353,16.4127,16.4127,51600.0
2007-12-21 11:00:00,29.07,29.07,29.04,29.05,67000.0,16.4127,16.4127,16.3957,16.4014,67000.0
2007-12-21 11:10:00,29.05,29.08,29.05,29.07,93800.0,16.4014,16.4183,16.4014,16.4127,93800.0
2007-12-21 11:20:00,29.07,29.09,29.06,29.09,59600.0,16.4127,16.424,16.407,16.424,59600.0
2007-12-21 11:30:00,29.09,29.1,29.07,29.09,70400.0,16.424,16.4296,16.4127,16.424,70400.0
2007-12-21 11:40:00,29.1,29.11,29.09,29.09,79400.0,16.4296,16.4353,16.424,16.424,79400.0
2007-12-21 11:50:00,29.1,29.12,29.09,29.11,79600.0,16.4296,16.4409,16.424,16.4353,79600.0
2007-12-21 12:00:00,29.11,29.13,29.1,29.1,61600.0,16.4353,16.4466,16.4296,16.4296,61600.0
2007-12-21 12:10:00,29.1,29.1,29.07,29.07,66000.0,16.4296,16.4296,16.4127,16.4127,66000.0
2007-12-21 12:20:00,29.08,29.09,29.07,29.07,60200.0,16.4183,16.424,16.4127,16.4127,60200.0
2007-12-21 12:30:00,29.08,29.08,29.07,29.07,47600.0,16.4183,16.4183,16.4127,16.4127,47600.0
2007-12-21 12:40:00,29.08,29.09,29.06,29.07,49000.0,16.4183,16.424,16.407,16.4127,49000.0
2007-12-21 12:50:00,29.07,29.08,29.03,29.03,48400.0,16.4127,16.4183,16.3901,16.3901,48400.0
2007-12-21 13:00:00,29.03,29.07,29.03,29.06,48600.0,16.3901,16.4127,16.3901,16.407,48600.0
2007-12-21 13:10:00,29.06,29.07,29.06,29.07,34000.0,16.407,16.4127,16.407,16.4127,34000.0
2007-12-21 13:20:00,29.07,29.07,29.04,29.05,33600.0,16.4127,16.4127,16.3957,16.4014,33600.0
2007-12-21 13:30:00,29.05,29.05,29.05,29.05,58400.0,16.4014,16.4014,16.4014,16.4014,58400.0
2007-12-21 13:40:00,29.05,29.05,29.05,29.05,32800.0,16.4014,16.4014,16.4014,16.4014,32800.0
2007-12-21 13:50:00,29.05,29.05,29.04,29.05,38400.0,16.4014,16.4014,16.3957,16.4014,38400.0
2007-12-21 14:00:00,29.05,29.07,29.04,29.06,38600.0,16.4014,16.4127,16.3957,16.407,38600.0
2007-12-21 14:10:00,29.06,29.09,29.06,29.08,59800.0,16.407,16.424,16.407,16.4183,59800.0
2007-12-21 14:20:00,29.08,29.08,29.05,29.06,37400.0,16.4183,16.4183,16.4014,16.407,37400.0
2007-12-21 14:30:00,29.05,29.06,29.05,29.05,37200.0,16.4014,16.407,16.4014,16.4014,37200.0
2007-12-21 14:40:00,29.06,29.06,29.05,29.06,79600.0,16.407,16.407,16.4014,16.407,79600.0
2007-12-21 14:50:00,29.06,29.07,29.05,29.06,50600.0,16.407,16.4127,16.4014,16.407,50600.0
2007-12-21 15:00:00,29.07,29.08,29.06,29.06,38200.0,16.4127,16.4183,16.407,16.407,38200.0
2007-12-21 15:10:00,29.06,29.06,29.04,29.06,53800.0,16.407,16.407,16.3957,16.407,53800.0
2007-12-21 15:20:00,29.05,29.07,29.05,29.05,79200.0,16.4014,16.4127,16.4014,16.4014,79200.0
2007-12-21 15:30:00,29.06,29.07,29.05,29.07,102400.0,16.407,16.4127,16.4014,16.4127,102400.0
2007-12-21 15:40:00,29.07,29.07,29.04,29.05,168400.0,16.4127,16.4127,16.3957,16.4014,168400.0
2007-12-21 15:50:00,29.05,29.06,29.0,29.05,284200.0,16.4014,16.407,16.3732,16.4014,284200.0
2007-12-24 09:30:00,28.96,29.11,28.96,29.02,74400.0,16.3506,16.4353,16.3506,16.3844,74400.0
2007-12-24 09:40:00,29.02,29.11,28.99,29.06,68200.0,16.3844,16.4353,16.3675,16.407,68200.0
2007-12-24 09:50:00,29.06,29.08,29.02,29.05,46600.0,16.407,16.4183,16.3844,16.4014,46600.0
2007-12-24 10:00:00,29.04,29.06,28.96,28.99,62800.0,16.3957,16.407,16.3506,16.3675,62800.0
2007-12-24 10:10:00,28.99,29.03,28.99,29.02,43000.0,16.3675,16.3901,16.3675,16.3844,43000.0
2007-12-24 10:20:00,29.02,29.07,29.0,29.03,53400.0,16.3844,16.4127,16.3732,16.3901,53400.0
2007-12-24 10:30:00,29.03,29.04,28.99,29.04,46200.0,16.3901,16.3957,16.3675,16.3957,46200.0
2007-12-24 10:40:00,29.03,29.04,28.97,28.98,40200.0,16.3901,16.3957,16.3562,16.3619,40200.0
2007-12-24 10:50:00,28.98,28.99,28.98,28.98,34200.0,16.3619,16.3675,16.3619,16.3619,34200.0
2007-12-24 11:00:00,28.99,28.99,28.98,28.98,33800.0,16.3675,16.3675,16.3619,16.3619,33800.0
2007-12-24 11:10:00,28.98,28.99,28.98,28.99,20600.0,16.3619,16.3675,16.3619,16.3675,20600.0
2007-12-24 11:20:00,28.99,28.99,28.97,28.99,40600.0,16.3675,16.3675,16.3562,16.3675,40600.0
2007-12-24 11:30:00,28.98,29.0,28.97,28.98,31400.0,16.3619,16.3732,16.3562,16.3619,31400.0
2007-12-24 11:40:00,28.98,29.0,28.97,28.98,40200.0,16.3619,16.3732,16.3562,16.3619,40200.0
2007-12-24 11:50:00,28.98,29.06,28.98,29.05,110000.0,16.3619,16.407,16.3619,16.4014,110000.0
2007-12-24 12:00:00,29.05,29.06,29.02,29.02,28000.0,16.4014,16.407,16.3844,16.3844,28000.0
2007-12-24 12:10:00,29.02,29.02,28.95,28.95,32400.0,16.3844,16.3844,16.3449,16.3449,32400.0
2007-12-24 12:20:00,28.95,28.95,28.93,28.93,26400.0,16.3449,16.3449,16.3336,16.3336,26400.0
2007-12-24 12:30:00,28.93,28.96,28.91,28.95,46400.0,16.3336,16.3506,16.3223,16.3449,46400.0
2007-12-24 12:40:00,28.95,29.0,28.94,28.98,47400.0,16.3449,16.3732,16.3393,16.3619,47400.0
2007-12-24 12:50:00,28.99,29.02,28.97,29.0,87600.0,16.3675,16.3844,16.3562,16.3732,87600.0
2007-12-24 13:00:00,28.99,28.99,28.98,28.98,44000.0,16.3675,16.3675,16.3619,16.3619,44000.0
2007-12-24 13:10:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 13:20:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 13:30:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 13:40:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 13:50:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 14:00:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 14:10:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 14:20:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 14:30:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 14:40:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 14:50:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 15:00:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 15:10:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 15:20:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 15:30:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 15:40:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 15:50:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-26 09:30:00,29.11,29.15,28.99,29.07,78000.0,16.4353,16.4578,16.3675,16.4127,78000.0
2007-12-26 09:40:00,29.04,29.06,29.0,29.03,42400.0,16.3957,16.407,16.3732,16.3901,42400.0
2007-12-26 09:50:00,29.03,29.15,29.03,29.15,57200.0,16.3901,16.4578,16.3901,16.4578,57200.0
2007-12-26 10:00:00,29.15,29.15,29.09,29.12,42000.0,16.4578,16.4578,16.424,16.4409,42000.0
2007-12-26 10:10:00,29.12,29.13,29.09,29.11,56600.0,16.4409,16.4466,16.424,16.4353,56600.0
2007-12-26 10:20:00,29.11,29.18,29.11,29.15,318800.0,16.4353,16.4748,16.4353,16.4578,318800.0
2007-12-26 10:30:00,29.15,29.2,29.15,29.19,43800.0,16.4578,16.4861,16.4578,16.4804,43800.0
2007-12-26 10:40:00,29.19,29.2,29.16,29.16,72400.0,16.4804,16.4861,16.4635,16.4635,72400.0
2007-12-26 10:50:00,29.16,29.16,29.11,29.11,29400.0,16.4635,16.4635,16.4353,16.4353,29400.0
2007-12-26 11:00:00,29.11,29.13,29.08,29.13,95000.0,16.4353,16.4466,16.4183,16.4466,95000.0
2007-12-26 11:10:00,29.13,29.15,29.12,29.14,48600.0,16.4466,16.4578,16.4409,16.4522,48600.0
2007-12-26 11:20:00,29.15,29.16,29.1,29.1,56600.0,16.4578,16.4635,16.4296,16.4296,56600.0
2007-12-26 11:30:00,29.1,29.1,29.08,29.09,35400.0,16.4296,16.4296,16.4183,16.424,35400.0
2007-12-26 11:40:00,29.1,29.1,29.07,29.07,47400.0,16.4296,16.4296,16.4127,16.4127,47400.0
2007-12-26 11:50:00,29.07,29.07,29.04,29.06,44800.0,16.4127,16.4127,16.3957,16.407,44800.0
2007-12-26 12:00:00,29.06,29.06,29.05,29.05,31000.0,16.407,16.407,16.4014,16.4014,31000.0
2007-12-26 12:10:00,29.05,29.06,29.0,29.0,86000.0,16.4014,16.407,16.3732,16.3732,86000.0
2007-12-26 12:20:00,29.0,29.03,29.0,29.03,40600.0,16.3732,16.3901,16.3732,16.3901,40600.0
2007-12-26 12:30:00,29.02,29.02,28.99,28.99,25000.0,16.3844,16.3844,16.3675,16.3675,25000.0
2007-12-26 12:40:00,29.0,29.0,28.99,29.0,58200.0,16.3732,16.3732,16.3675,16.3732,58200.0
2007-12-26 12:50:00,29.0,29.06,28.99,29.0,39800.0,16.3732,16.407,16.3675,16.3732,39800.0
2007-12-26 13:00:00,29.0,29.03,28.99,29.02,39000.0,16.3732,16.3901,16.3675,16.3844,39000.0
2007-12-26 13:10:00,29.0,29.02,29.0,29.0,26800.0,16.3732,16.3844,16.3732,16.3732,26800.0
2007-12-26 13:20:00,29.0,29.01,28.97,28.98,30200.0,16.3732,16.3788,16.3562,16.3619,30200.0
2007-12-26 13:30:00,28.98,28.99,28.97,28.98,41000.0,16.3619,16.3675,16.3562,16.3619,41000.0
2007-12-26 13:40:00,28.98,28.99,28.95,28.98,43600.0,16.3619,16.3675,16.3449,16.3619,43600.0
2007-12-26 13:50:00,28.98,29.01,28.96,29.01,46000.0,16.3619,16.3788,16.3506,16.3788,46000.0
2007-12-26 14:00:00,29.0,29.0,28.97,28.99,41800.0,16.3732,16.3732,16.3562,16.3675,41800.0
2007-12-26 14:10:00,29.0,29.0,28.98,28.99,28000.0,16.3732,16.3732,16.3619,16.3675,28000.0
2007-12-26 14:20:00,28.99,28.99,28.96,28.97,43200.0,16.3675,16.3675,16.3506,16.3562,43200.0
2007-12-26 14:30:00,28.98,28.99,28.97,28.98,31000.0,16.3619,16.3675,16.3562,16.3619,31000.0
2007-12-26 14:40:00,28.97,28.99,28.97,28.97,29400.0,16.3562,16.3675,16.3562,16.3562,29400.0
2007-12-26 14:50:00,28.97,28.99,28.97,28.98,30600.0,16.3562,16.3675,16.3562,16.3619,30600.0
2007-12-26 15:00:00,28.98,29.14,28.97,28.98,57400.0,16.3619,16.4522,16.3562,16.3619,57400.0
2007-12-26 15:10:00,28.98,29.0,28.96,28.96,36600.0,16.3619,16.3732,16.3506,16.3506,36600.0
2007-12-26 15:20:00,28.97,28.98,28.95,28.96,45200.0,16.3562,16.3619,16.3449,16.3506,45200.0
2007-12-26 15:30:00,28.96,29.02,28.95,29.02,84400.0,16.3506,16.3844,16.3449,16.3844,84400.0
2007-12-26 15:40:00,29.02,29.05,29.01,29.04,92400.0,16.3844,16.4014,16.3788,16.3957,92400.0
2007-12-26 15:50:00,29.04,29.07,29.04,29.05,166000.0,16.3957,16.4127,16.3957,16.4014,166000.0
2007-12-27 09:30:00,28.96,28.96,28.74,28.75,128000.0,16.3506,16.3506,16.2264,16.232,128000.0
2007-12-27 09:40:00,28.75,28.82,28.74,28.78,94000.0,16.232,16.2715,16.2264,16.2489,94000.0
2007-12-27 09:50:00,28.77,28.79,28.72,28.72,114400.0,16.2433,16.2546,16.2151,16.2151,114400.0
2007-12-27 10:00:00,28.73,28.75,28.7,28.73,90800.0,16.2207,16.232,16.2038,16.2207,90800.0
2007-12-27 10:10:00,28.73,28.74,28.69,28.7,61800.0,16.2207,16.2264,16.1981,16.2038,61800.0
2007-12-27 10:20:00,28.7,28.79,28.7,28.79,87800.0,16.2038,16.2546,16.2038,16.2546,87800.0
2007-12-27 10:30:00,28.79,28.79,28.7,28.7,82600.0,16.2546,16.2546,16.2038,16.2038,82600.0
2007-12-27 10:40:00,28.69,28.72,28.68,28.69,85200.0,16.1981,16.2151,16.1925,16.1981,85200.0
2007-12-27 10:50:00,28.69,28.72,28.67,28.67,107200.0,16.1981,16.2151,16.1868,16.1868,107200.0
2007-12-27 11:00:00,28.67,28.68,28.64,28.65,49000.0,16.1868,16.1925,16.1699,16.1756,49000.0
2007-12-27 11:10:00,28.65,28.68,28.64,28.67,70600.0,16.1756,16.1925,16.1699,16.1868,70600.0
2007-12-27 11:20:00,28.67,28.7,28.67,28.68,57000.0,16.1868,16.2038,16.1868,16.1925,57000.0
2007-12-27 11:30:00,28.68,28.68,28.65,28.68,58200.0,16.1925,16.1925,16.1756,16.1925,58200.0
2007-12-27 11:40:00,28.68,28.7,28.67,28.68,37000.0,16.1925,16.2038,16.1868,16.1925,37000.0
2007-12-27 11:50:00,28.68,28.7,28.68,28.69,26600.0,16.1925,16.2038,16.1925,16.1981,26600.0
2007-12-27 12:00:00,28.69,28.72,28.68,28.72,55000.0,16.1981,16.2151,16.1925,16.2151,55000.0
2007-12-27 12:10:00,28.72,28.73,28.68,28.7,38200.0,16.2151,16.2207,16.1925,16.2038,38200.0
2007-12-27 12:20:00,28.7,28.71,28.67,28.7,29400.0,16.2038,16.2094,16.1868,16.2038,29400.0
2007-12-27 12:30:00,28.7,28.7,28.64,28.65,48200.0,16.2038,16.2038,16.1699,16.1756,48200.0
2007-12-27 12:40:00,28.64,28.65,28.64,28.64,22000.0,16.1699,16.1756,16.1699,16.1699,22000.0
2007-12-27 12:50:00,28.64,28.65,28.63,28.64,57400.0,16.1699,16.1756,16.1643,16.1699,57400.0
2007-12-27 13:00:00,28.63,28.63,28.59,28.61,53200.0,16.1643,16.1643,16.1417,16.153,53200.0
2007-12-27 13:10:00,28.62,28.64,28.58,28.59,37400.0,16.1586,16.1699,16.136,16.1417,37400.0
2007-12-27 13:20:00,28.59,28.64,28.58,28.63,52600.0,16.1417,16.1699,16.136,16.1643,52600.0
2007-12-27 13:30:00,28.63,28.64,28.61,28.63,38200.0,16.1643,16.1699,16.153,16.1643,38200.0
2007-12-27 13:40:00,28.63,28.64,28.62,28.64,39400.0,16.1643,16.1699,16.1586,16.1699,39400.0
2007-12-27 13:50:00,28.64,28.66,28.64,28.65,60600.0,16.1699,16.1812,16.1699,16.1756,60600.0
2007-12-27 14:00:00,28.65,28.71,28.65,28.7,57400.0,16.1756,16.2094,16.1756,16.2038,57400.0
2007-12-27 14:10:00,28.69,28.69,28.65,28.66,46000.0,16.1981,16.1981,16.1756,16.1812,46000.0
2007-12-27 14:20:00,28.65,28.67,28.64,28.65,51600.0,16.1756,16.1868,16.1699,16.1756,51600.0
2007-12-27 14:30:00,28.65,28.65,28.61,28.63,52600.0,16.1756,16.1756,16.153,16.1643,52600.0
2007-12-27 14:40:00,28.61,28.61,28.57,28.6,43800.0,16.153,16.153,16.1304,16.1473,43800.0
2007-12-27 14:50:00,28.6,28.63,28.6,28.63,44800.0,16.1473,16.1643,16.1473,16.1643,44800.0
2007-12-27 15:00:00,28.63,28.65,28.62,28.64,44400.0,16.1643,16.1756,16.1586,16.1699,44400.0
2007-12-27 15:10:00,28.64,28.64,28.63,28.63,40600.0,16.1699,16.1699,16.1643,16.1643,40600.0
2007-12-27 15:20:00,28.63,28.64,28.61,28.62,46200.0,16.1643,16.1699,16.153,16.1586,46200.0
2007-12-27 15:30:00,28.61,28.61,28.59,28.59,79600.0,16.153,16.153,16.1417,16.1417,79600.0
2007-12-27 15:40:00,28.6,28.63,28.57,28.63,264200.0,16.1473,16.1643,16.1304,16.1643,264200.0
2007-12-27 15:50:00,28.63,28.63,28.58,28.61,327600.0,16.1643,16.1643,16.136,16.153,327600.0
2007-12-28 09:30:00,28.86,28.86,28.7,28.75,96200.0,16.2941,16.2941,16.2038,16.232,96200.0
2007-12-28 09:40:00,28.74,28.83,28.74,28.81,36400.0,16.2264,16.2772,16.2264,16.2659,36400.0
2007-12-28 09:50:00,28.8,28.82,28.79,28.82,24200.0,16.2602,16.2715,16.2546,16.2715,24200.0
2007-12-28 10:00:00,28.81,28.81,28.63,28.63,56200.0,16.2659,16.2659,16.1643,16.1643,56200.0
2007-12-28 10:10:00,28.65,28.68,28.64,28.67,30000.0,16.1756,16.1925,16.1699,16.1868,30000.0
2007-12-28 10:20:00,28.67,28.69,28.67,28.69,18000.0,16.1868,16.1981,16.1868,16.1981,18000.0
2007-12-28 10:30:00,28.68,28.74,28.68,28.73,15800.0,16.1925,16.2264,16.1925,16.2207,15800.0
2007-12-28 10:40:00,28.73,28.73,28.73,28.73,0.0,16.2207,16.2207,16.2207,16.2207,0.0
2007-12-28 10:50:00,28.71,28.72,28.71,28.72,1000.0,16.2094,16.2151,16.2094,16.2151,1000.0
2007-12-28 11:00:00,28.71,28.74,28.67,28.74,41400.0,16.2094,16.2264,16.1868,16.2264,41400.0
2007-12-28 11:10:00,28.73,28.79,28.73,28.79,36400.0,16.2207,16.2546,16.2207,16.2546,36400.0
2007-12-28 11:20:00,28.8,28.8,28.75,28.77,34400.0,16.2602,16.2602,16.232,16.2433,34400.0
2007-12-28 11:30:00,28.78,28.78,28.72,28.72,30600.0,16.2489,16.2489,16.2151,16.2151,30600.0
2007-12-28 11:40:00,28.72,28.73,28.7,28.71,25400.0,16.2151,16.2207,16.2038,16.2094,25400.0
2007-12-28 11:50:00,28.71,28.73,28.66,28.67,48800.0,16.2094,16.2207,16.1812,16.1868,48800.0
2007-12-28 12:00:00,28.66,28.71,28.66,28.7,42600.0,16.1812,16.2094,16.1812,16.2038,42600.0
2007-12-28 12:10:00,28.7,28.71,28.65,28.65,36400.0,16.2038,16.2094,16.1756,16.1756,36400.0
2007-12-28 12:20:00,28.65,28.68,28.61,28.64,42400.0,16.1756,16.1925,16.153,16.1699,42400.0
2007-12-28 12:30:00,28.64,28.68,28.64,28.68,30400.0,16.1699,16.1925,16.1699,16.1925,30400.0
2007-12-28 12:40:00,28.67,28.68,28.65,28.67,27400.0,16.1868,16.1925,16.1756,16.1868,27400.0
2007-12-28 12:50:00,28.67,28.68,28.64,28.67,26800.0,16.1868,16.1925,16.1699,16.1868,26800.0
2007-12-28 13:00:00,28.68,28.68,28.66,28.68,36000.0,16.1925,16.1925,16.1812,16.1925,36000.0
2007-12-28 13:10:00,28.68,28.68,28.65,28.67,23400.0,16.1925,16.1925,16.1756,16.1868,23400.0
2007-12-28 13:20:00,28.67,28.67,28.65,28.65,26600.0,16.1868,16.1868,16.1756,16.1756,26600.0
2007-12-28 13:30:00,28.66,28.66,28.63,28.64,20800.0,16.1812,16.1812,16.1643,16.1699,20800.0
2007-12-28 13:40:00,28.64,28.67,28.63,28.66,33400.0,16.1699,16.1868,16.1643,16.1812,33400.0
2007-12-28 13:50:00,28.67,28.67,28.65,28.66,22200.0,16.1868,16.1868,16.1756,16.1812,22200.0
2007-12-28 14:00:00,28.66,28.68,28.64,28.67,46400.0,16.1812,16.1925,16.1699,16.1868,46400.0
2007-12-28 14:10:00,28.67,28.71,28.67,28.68,39400.0,16.1868,16.2094,16.1868,16.1925,39400.0
2007-12-28 14:20:00,28.69,28.76,28.68,28.75,54000.0,16.1981,16.2377,16.1925,16.232,54000.0
2007-12-28 14:30:00,28.76,28.76,28.72,28.74,39000.0,16.2377,16.2377,16.2151,16.2264,39000.0
2007-12-28 14:40:00,28.74,28.74,28.68,28.71,34600.0,16.2264,16.2264,16.1925,16.2094,34600.0
2007-12-28 14:50:00,28.7,28.71,28.68,28.68,22200.0,16.2038,16.2094,16.1925,16.1925,22200.0
2007-12-28 15:00:00,28.68,28.7,28.68,28.68,22800.0,16.1925,16.2038,16.1925,16.1925,22800.0
2007-12-28 15:10:00,28.68,28.72,28.68,28.71,43600.0,16.1925,16.2151,16.1925,16.2094,43600.0
2007-12-28 15:20:00,28.71,28.74,28.7,28.72,82600.0,16.2094,16.2264,16.2038,16.2151,82600.0
2007-12-28 15:30:00,28.72,28.73,28.71,28.73,78600.0,16.2151,16.2207,16.2094,16.2207,78600.0
2007-12-28 15:40:00,28.73,28.75,28.72,28.74,79400.0,16.2207,16.232,16.2151,16.2264,79400.0
2007-12-28 15:50:00,28.74,28.75,28.72,28.75,169600.0,16.2264,16.232,16.2151,16.232,169600.0
2007-12-31 09:30:00,28.52,28.86,28.52,28.6,57400.0,16.1022,16.2941,16.1022,16.1473,57400.0
2007-12-31 09:40:00,28.6,28.66,28.57,28.6,41200.0,16.1473,16.1812,16.1304,16.1473,41200.0
2007-12-31 09:50:00,28.6,28.61,28.57,28.59,43800.0,16.1473,16.153,16.1304,16.1417,43800.0
2007-12-31 10:00:00,28.59,28.65,28.57,28.62,57400.0,16.1417,16.1756,16.1304,16.1586,57400.0
2007-12-31 10:10:00,28.62,28.65,28.58,28.59,44600.0,16.1586,16.1756,16.136,16.1417,44600.0
2007-12-31 10:20:00,28.6,28.6,28.57,28.6,34400.0,16.1473,16.1473,16.1304,16.1473,34400.0
2007-12-31 10:30:00,28.6,28.6,28.57,28.58,46800.0,16.1473,16.1473,16.1304,16.136,46800.0
2007-12-31 10:40:00,28.58,28.58,28.55,28.55,23800.0,16.136,16.136,16.1191,16.1191,23800.0
2007-12-31 10:50:00,28.55,28.57,28.54,28.55,45200.0,16.1191,16.1304,16.1134,16.1191,45200.0
2007-12-31 11:00:00,28.55,28.56,28.53,28.53,25600.0,16.1191,16.1247,16.1078,16.1078,25600.0
2007-12-31 11:10:00,28.53,28.54,28.51,28.53,67200.0,16.1078,16.1134,16.0965,16.1078,67200.0
2007-12-31 11:20:00,28.53,28.53,28.48,28.48,41200.0,16.1078,16.1078,16.0796,16.0796,41200.0
2007-12-31 11:30:00,28.48,28.5,28.48,28.5,38200.0,16.0796,16.0909,16.0796,16.0909,38200.0
2007-12-31 11:40:00,28.49,28.52,28.48,28.51,37200.0,16.0852,16.1022,16.0796,16.0965,37200.0
2007-12-31 11:50:00,28.5,28.52,28.5,28.5,21200.0,16.0909,16.1022,16.0909,16.0909,21200.0
2007-12-31 12:00:00,28.5,28.52,28.5,28.5,43400.0,16.0909,16.1022,16.0909,16.0909,43400.0
2007-12-31 12:10:00,28.5,28.51,28.5,28.5,37800.0,16.0909,16.0965,16.0909,16.0909,37800.0
2007-12-31 12:20:00,28.5,28.52,28.49,28.5,75200.0,16.0909,16.1022,16.0852,16.0909,75200.0
2007-12-31 12:30:00,28.5,28.58,28.5,28.57,52600.0,16.0909,16.136,16.0909,16.1304,52600.0
2007-12-31 12:40:00,28.57,28.6,28.55,28.57,101600.0,16.1304,16.1473,16.1191,16.1304,101600.0
2007-12-31 12:50:00,28.58,28.58,28.49,28.5,79400.0,16.136,16.136,16.0852,16.0909,79400.0
2007-12-31 13:00:00,28.5,28.51,28.49,28.5,35800.0,16.0909,16.0965,16.0852,16.0909,35800.0
2007-12-31 13:10:00,28.5,28.52,28.5,28.5,33000.0,16.0909,16.1022,16.0909,16.0909,33000.0
2007-12-31 13:20:00,28.51,28.51,28.49,28.49,41600.0,16.0965,16.0965,16.0852,16.0852,41600.0
2007-12-31 13:30:00,28.49,28.53,28.49,28.53,35000.0,16.0852,16.1078,16.0852,16.1078,35000.0
2007-12-31 13:40:00,28.53,28.54,28.5,28.53,56800.0,16.1078,16.1134,16.0909,16.1078,56800.0
2007-12-31 13:50:00,28.53,28.54,28.5,28.51,28800.0,16.1078,16.1134,16.0909,16.0965,28800.0
2007-12-31 14:00:00,28.52,28.52,28.47,28.48,50800.0,16.1022,16.1022,16.0739,16.0796,50800.0
2007-12-31 14:10:00,28.48,28.5,28.48,28.5,31400.0,16.0796,16.0909,16.0796,16.0909,31400.0
2007-12-31 14:20:00,28.5,28.5,28.49,28.5,48200.0,16.0909,16.0909,16.0852,16.0909,48200.0
2007-12-31 14:30:00,28.5,28.5,28.49,28.5,51200.0,16.0909,16.0909,16.0852,16.0909,51200.0
2007-12-31 14:40:00,28.5,28.53,28.49,28.52,41400.0,16.0909,16.1078,16.0852,16.1022,41400.0
2007-12-31 14:50:00,28.52,28.52,28.48,28.49,69600.0,16.1022,16.1022,16.0796,16.0852,69600.0
2007-12-31 15:00:00,28.49,28.49,28.48,28.49,40600.0,16.0852,16.0852,16.0796,16.0852,40600.0
2007-12-31 15:10:00,28.49,28.52,28.49,28.52,37400.0,16.0852,16.1022,16.0852,16.1022,37400.0
2007-12-31 15:20:00,28.52,28.52,28.47,28.48,64800.0,16.1022,16.1022,16.0739,16.0796,64800.0
2007-12-31 15:30:00,28.47,28.49,28.45,28.45,86200.0,16.0739,16.0852,16.0626,16.0626,86200.0
2007-12-31 15:40:00,28.45,28.47,28.43,28.47,375200.0,16.0626,16.0739,16.0513,16.0739,375200.0
2007-12-31 15:50:00,28.48,28.5,28.46,28.47,440200.0,16.0796,16.0909,16.0683,16.0739,440200.0
2008-01-02 09:30:00,28.43,28.55,28.32,28.41,117200.0,16.0513,16.1191,15.9892,16.04,117200.0
2008-01-02 09:40:00,28.43,28.47,28.3,28.32,175600.0,16.0513,16.0739,15.9779,15.9892,175600.0
2008-01-02 09:50:00,28.32,28.33,28.27,28.28,94400.0,15.9892,15.9949,15.961,15.9667,94400.0
2008-01-02 10:00:00,28.27,28.28,28.18,28.25,193200.0,15.961,15.9667,15.9102,15.9497,193200.0
2008-01-02 10:10:00,28.24,28.27,28.17,28.18,98600.0,15.9441,15.961,15.9045,15.9102,98600.0
2008-01-02 10:20:00,28.18,28.24,28.17,28.18,92000.0,15.9102,15.9441,15.9045,15.9102,92000.0
2008-01-02 10:30:00,28.18,28.29,28.18,28.27,101600.0,15.9102,15.9723,15.9102,15.961,101600.0
2008-01-02 10:40:00,28.27,28.32,28.27,28.28,86600.0,15.961,15.9892,15.961,15.9667,86600.0
2008-01-02 10:50:00,28.28,28.32,28.27,28.28,145800.0,15.9667,15.9892,15.961,15.9667,145800.0
2008-01-02 11:00:00,28.29,28.3,28.26,28.28,118200.0,15.9723,15.9779,15.9554,15.9667,118200.0
2008-01-02 11:10:00,28.28,28.31,28.28,28.28,108200.0,15.9667,15.9836,15.9667,15.9667,108200.0
2008-01-02 11:20:00,28.28,28.3,28.25,28.28,108600.0,15.9667,15.9779,15.9497,15.9667,108600.0
2008-01-02 11:30:00,28.28,28.28,28.25,28.28,71400.0,15.9667,15.9667,15.9497,15.9667,71400.0
2008-01-02 11:40:00,28.28,28.28,28.23,28.24,80400.0,15.9667,15.9667,15.9384,15.9441,80400.0
2008-01-02 11:50:00,28.24,28.27,28.23,28.25,340000.0,15.9441,15.961,15.9384,15.9497,340000.0
2008-01-02 12:00:00,28.25,28.25,28.16,28.17,74000.0,15.9497,15.9497,15.8989,15.9045,74000.0
2008-01-02 12:10:00,28.17,28.2,28.15,28.17,67400.0,15.9045,15.9215,15.8933,15.9045,67400.0
2008-01-02 12:20:00,28.17,28.17,28.13,28.14,97400.0,15.9045,15.9045,15.882,15.8876,97400.0
2008-01-02 12:30:00,28.14,28.2,28.13,28.2,74200.0,15.8876,15.9215,15.882,15.9215,74200.0
2008-01-02 12:40:00,28.2,28.24,28.2,28.22,76600.0,15.9215,15.9441,15.9215,15.9328,76600.0
2008-01-02 12:50:00,28.22,28.25,28.2,28.24,87000.0,15.9328,15.9497,15.9215,15.9441,87000.0
2008-01-02 13:00:00,28.24,28.25,28.16,28.16,96000.0,15.9441,15.9497,15.8989,15.8989,96000.0
2008-01-02 13:10:00,28.16,28.21,28.16,28.21,60800.0,15.8989,15.9271,15.8989,15.9271,60800.0
2008-01-02 13:20:00,28.21,28.23,28.18,28.23,44600.0,15.9271,15.9384,15.9102,15.9384,44600.0
2008-01-02 13:30:00,28.23,28.23,28.19,28.23,87400.0,15.9384,15.9384,15.9158,15.9384,87400.0
2008-01-02 13:40:00,28.22,28.24,28.21,28.23,53800.0,15.9328,15.9441,15.9271,15.9384,53800.0
2008-01-02 13:50:00,28.23,28.25,28.22,28.22,51000.0,15.9384,15.9497,15.9328,15.9328,51000.0
2008-01-02 14:00:00,28.22,28.28,28.22,28.27,114200.0,15.9328,15.9667,15.9328,15.961,114200.0
2008-01-02 14:10:00,28.27,28.32,28.25,28.3,81600.0,15.961,15.9892,15.9497,15.9779,81600.0
2008-01-02 14:20:00,28.31,28.31,28.25,28.26,84400.0,15.9836,15.9836,15.9497,15.9554,84400.0
2008-01-02 14:30:00,28.27,28.27,28.21,28.21,87400.0,15.961,15.961,15.9271,15.9271,87400.0
2008-01-02 14:40:00,28.21,28.23,28.18,28.23,90600.0,15.9271,15.9384,15.9102,15.9384,90600.0
2008-01-02 14:50:00,28.22,28.25,28.18,28.2,107400.0,15.9328,15.9497,15.9102,15.9215,107400.0
2008-01-02 15:00:00,28.19,28.21,28.15,28.2,197600.0,15.9158,15.9271,15.8933,15.9215,197600.0
2008-01-02 15:10:00,28.2,28.23,28.17,28.23,137000.0,15.9215,15.9384,15.9045,15.9384,137000.0
2008-01-02 15:20:00,28.22,28.25,28.2,28.24,160600.0,15.9328,15.9497,15.9215,15.9441,160600.0
2008-01-02 15:30:00,28.24,28.24,28.18,28.23,164400.0,15.9441,15.9441,15.9102,15.9384,164400.0
2008-01-02 15:40:00,28.23,28.25,28.21,28.23,183200.0,15.9384,15.9497,15.9271,15.9384,183200.0
2008-01-02 15:50:00,28.23,28.27,28.22,28.27,261000.0,15.9384,15.961,15.9328,15.961,261000.0
2008-01-03 09:30:00,28.24,28.45,28.23,28.38,124000.0,15.9441,16.0626,15.9384,16.0231,124000.0
2008-01-03 09:40:00,28.37,28.45,28.3,28.3,79000.0,16.0175,16.0626,15.9779,15.9779,79000.0
2008-01-03 09:50:00,28.29,28.34,28.28,28.32,58000.0,15.9723,16.0005,15.9667,15.9892,58000.0
2008-01-03 10:00:00,28.33,28.37,28.32,28.33,62400.0,15.9949,16.0175,15.9892,15.9949,62400.0
2008-01-03 10:10:00,28.33,28.34,28.26,28.26,72800.0,15.9949,16.0005,15.9554,15.9554,72800.0
2008-01-03 10:20:00,28.26,28.27,28.21,28.21,112400.0,15.9554,15.961,15.9271,15.9271,112400.0
2008-01-03 10:30:00,28.22,28.23,28.16,28.16,180800.0,15.9328,15.9384,15.8989,15.8989,180800.0
2008-01-03 10:40:00,28.17,28.17,28.13,28.14,103200.0,15.9045,15.9045,15.882,15.8876,103200.0
2008-01-03 10:50:00,28.14,28.15,28.08,28.14,100400.0,15.8876,15.8933,15.8537,15.8876,100400.0
2008-01-03 11:00:00,28.14,28.16,28.11,28.15,81600.0,15.8876,15.8989,15.8707,15.8933,81600.0
2008-01-03 11:10:00,28.16,28.16,28.09,28.1,79200.0,15.8989,15.8989,15.8594,15.865,79200.0
2008-01-03 11:20:00,28.1,28.14,28.07,28.07,222400.0,15.865,15.8876,15.8481,15.8481,222400.0
2008-01-03 11:30:00,28.08,28.1,28.07,28.1,75400.0,15.8537,15.865,15.8481,15.865,75400.0
2008-01-03 11:40:00,28.1,28.13,28.08,28.12,123600.0,15.865,15.882,15.8537,15.8763,123600.0
2008-01-03 11:50:00,28.12,28.12,28.07,28.08,114600.0,15.8763,15.8763,15.8481,15.8537,114600.0
2008-01-03 12:00:00,28.09,28.1,28.07,28.09,93600.0,15.8594,15.865,15.8481,15.8594,93600.0
2008-01-03 12:10:00,28.1,28.1,28.07,28.1,118000.0,15.865,15.865,15.8481,15.865,118000.0
2008-01-03 12:20:00,28.1,28.1,28.08,28.09,82200.0,15.865,15.865,15.8537,15.8594,82200.0
2008-01-03 12:30:00,28.08,28.09,28.05,28.05,55600.0,15.8537,15.8594,15.8368,15.8368,55600.0
2008-01-03 12:40:00,28.05,28.05,28.01,28.03,81000.0,15.8368,15.8368,15.8142,15.8255,81000.0
2008-01-03 12:50:00,28.03,28.04,28.0,28.04,95400.0,15.8255,15.8311,15.8086,15.8311,95400.0
2008-01-03 13:00:00,28.03,28.03,27.97,27.97,81600.0,15.8255,15.8255,15.7916,15.7916,81600.0
2008-01-03 13:10:00,27.97,27.99,27.93,27.93,76600.0,15.7916,15.8029,15.769,15.769,76600.0
2008-01-03 13:20:00,27.93,27.95,27.92,27.93,62400.0,15.769,15.7803,15.7634,15.769,62400.0
2008-01-03 13:30:00,27.94,27.95,27.92,27.95,46400.0,15.7747,15.7803,15.7634,15.7803,46400.0
2008-01-03 13:40:00,27.95,28.03,27.95,28.01,92600.0,15.7803,15.8255,15.7803,15.8142,92600.0
2008-01-03 13:50:00,28.0,28.0,27.98,27.99,62200.0,15.8086,15.8086,15.7973,15.8029,62200.0
2008-01-03 14:00:00,27.99,28.04,27.98,28.04,64000.0,15.8029,15.8311,15.7973,15.8311,64000.0
2008-01-03 14:10:00,28.03,28.13,28.03,28.09,624400.0,15.8255,15.882,15.8255,15.8594,624400.0
2008-01-03 14:20:00,28.09,28.12,28.09,28.11,167400.0,15.8594,15.8763,15.8594,15.8707,167400.0
2008-01-03 14:30:00,28.1,28.11,28.09,28.11,77000.0,15.865,15.8707,15.8594,15.8707,77000.0
2008-01-03 14:40:00,28.11,28.12,28.09,28.11,77600.0,15.8707,15.8763,15.8594,15.8707,77600.0
2008-01-03 14:50:00,28.12,28.13,28.08,28.09,81200.0,15.8763,15.882,15.8537,15.8594,81200.0
2008-01-03 15:00:00,28.09,28.11,28.08,28.1,197400.0,15.8594,15.8707,15.8537,15.865,197400.0
2008-01-03 15:10:00,28.1,28.11,28.07,28.09,221600.0,15.865,15.8707,15.8481,15.8594,221600.0
2008-01-03 15:20:00,28.1,28.1,28.04,28.04,201800.0,15.865,15.865,15.8311,15.8311,201800.0
2008-01-03 15:30:00,28.04,28.07,28.03,28.04,280800.0,15.8311,15.8481,15.8255,15.8311,280800.0
2008-01-03 15:40:00,28.04,28.11,28.03,28.09,344800.0,15.8311,15.8707,15.8255,15.8594,344800.0
2008-01-03 15:50:00,28.09,28.13,28.08,28.13,606000.0,15.8594,15.882,15.8537,15.882,606000.0
2008-01-04 09:30:00,27.97,28.2,27.97,28.0,262400.0,15.7916,15.9215,15.7916,15.8086,262400.0
2008-01-04 09:40:00,28.0,28.02,27.89,27.93,93200.0,15.8086,15.8199,15.7465,15.769,93200.0
2008-01-04 09:50:00,27.92,27.99,27.89,27.93,187000.0,15.7634,15.8029,15.7465,15.769,187000.0
2008-01-04 10:00:00,27.92,27.95,27.88,27.93,225000.0,15.7634,15.7803,15.7408,15.769,225000.0
2008-01-04 10:10:00,27.93,27.94,27.85,27.85,98000.0,15.769,15.7747,15.7239,15.7239,98000.0
2008-01-04 10:20:00,27.86,27.98,27.86,27.98,137800.0,15.7295,15.7973,15.7295,15.7973,137800.0
2008-01-04 10:30:00,27.98,28.07,27.97,28.0,187800.0,15.7973,15.8481,15.7916,15.8086,187800.0
2008-01-04 10:40:00,28.0,28.03,27.97,28.02,100200.0,15.8086,15.8255,15.7916,15.8199,100200.0
2008-01-04 10:50:00,28.02,28.09,28.0,28.09,122000.0,15.8199,15.8594,15.8086,15.8594,122000.0
2008-01-04 11:00:00,28.09,28.13,28.05,28.07,129800.0,15.8594,15.882,15.8368,15.8481,129800.0
2008-01-04 11:10:00,28.07,28.07,28.03,28.04,89400.0,15.8481,15.8481,15.8255,15.8311,89400.0
2008-01-04 11:20:00,28.04,28.1,28.03,28.08,150600.0,15.8311,15.865,15.8255,15.8537,150600.0
2008-01-04 11:30:00,28.08,28.1,28.02,28.02,201800.0,15.8537,15.865,15.8199,15.8199,201800.0
2008-01-04 11:40:00,28.03,28.05,28.02,28.04,163000.0,15.8255,15.8368,15.8199,15.8311,163000.0
2008-01-04 11:50:00,28.04,28.07,28.02,28.03,56400.0,15.8311,15.8481,15.8199,15.8255,56400.0
2008-01-04 12:00:00,28.03,28.04,28.0,28.02,93400.0,15.8255,15.8311,15.8086,15.8199,93400.0
2008-01-04 12:10:00,28.02,28.05,27.99,28.04,112800.0,15.8199,15.8368,15.8029,15.8311,112800.0
2008-01-04 12:20:00,28.04,28.05,28.0,28.0,105600.0,15.8311,15.8368,15.8086,15.8086,105600.0
2008-01-04 12:30:00,28.0,28.04,28.0,28.02,55200.0,15.8086,15.8311,15.8086,15.8199,55200.0
2008-01-04 12:40:00,28.02,28.04,28.0,28.03,30600.0,15.8199,15.8311,15.8086,15.8255,30600.0
2008-01-04 12:50:00,28.03,28.05,28.02,28.05,45000.0,15.8255,15.8368,15.8199,15.8368,45000.0
2008-01-04 13:00:00,28.04,28.07,28.04,28.06,53600.0,15.8311,15.8481,15.8311,15.8424,53600.0
2008-01-04 13:10:00,28.06,28.1,28.06,28.06,80600.0,15.8424,15.865,15.8424,15.8424,80600.0
2008-01-04 13:20:00,28.06,28.08,28.03,28.08,177800.0,15.8424,15.8537,15.8255,15.8537,177800.0
2008-01-04 13:30:00,28.07,28.08,28.0,28.05,75200.0,15.8481,15.8537,15.8086,15.8368,75200.0
2008-01-04 13:40:00,28.05,28.05,28.02,28.03,83000.0,15.8368,15.8368,15.8199,15.8255,83000.0
2008-01-04 13:50:00,28.04,28.09,28.02,28.09,112600.0,15.8311,15.8594,15.8199,15.8594,112600.0
2008-01-04 14:00:00,28.09,28.09,28.03,28.03,126600.0,15.8594,15.8594,15.8255,15.8255,126600.0
2008-01-04 14:10:00,28.03,28.07,28.0,28.05,92800.0,15.8255,15.8481,15.8086,15.8368,92800.0
2008-01-04 14:20:00,28.04,28.05,27.98,28.03,113800.0,15.8311,15.8368,15.7973,15.8255,113800.0
2008-01-04 14:30:00,28.04,28.05,28.0,28.0,45000.0,15.8311,15.8368,15.8086,15.8086,45000.0
2008-01-04 14:40:00,28.0,28.01,27.99,28.0,45400.0,15.8086,15.8142,15.8029,15.8086,45400.0
2008-01-04 14:50:00,28.0,28.02,27.95,28.0,237200.0,15.8086,15.8199,15.7803,15.8086,237200.0
2008-01-04 15:00:00,28.0,28.0,27.95,27.96,181200.0,15.8086,15.8086,15.7803,15.786,181200.0
2008-01-04 15:10:00,27.95,27.96,27.93,27.96,165400.0,15.7803,15.786,15.769,15.786,165400.0
2008-01-04 15:20:00,27.96,27.96,27.91,27.94,174800.0,15.786,15.786,15.7578,15.7747,174800.0
2008-01-04 15:30:00,27.93,27.96,27.91,27.93,240600.0,15.769,15.786,15.7578,15.769,240600.0
2008-01-04 15:40:00,27.93,27.93,27.87,27.89,280800.0,15.769,15.769,15.7352,15.7465,280800.0
2008-01-04 15:50:00,27.9,27.9,27.81,27.81,550000.0,15.7521,15.7521,15.7013,15.7013,550000.0
2008-01-07 09:30:00,27.98,28.05,27.93,28.04,121000.0,15.7973,15.8368,15.769,15.8311,121000.0
2008-01-07 09:40:00,28.05,28.14,28.03,28.13,104600.0,15.8368,15.8876,15.8255,15.882,104600.0
2008-01-07 09:50:00,28.13,28.18,28.11,28.14,76400.0,15.882,15.9102,15.8707,15.8876,76400.0
2008-01-07 10:00:00,28.14,28.19,28.14,28.18,86000.0,15.8876,15.9158,15.8876,15.9102,86000.0
2008-01-07 10:10:00,28.18,28.3,28.17,28.3,116400.0,15.9102,15.9779,15.9045,15.9779,116400.0
2008-01-07 10:20:00,28.3,28.33,28.25,28.3,127800.0,15.9779,15.9949,15.9497,15.9779,127800.0
2008-01-07 10:30:00,28.3,28.34,28.3,28.31,149400.0,15.9779,16.0005,15.9779,15.9836,149400.0
2008-01-07 10:40:00,28.31,28.32,28.28,28.3,213400.0,15.9836,15.9892,15.9667,15.9779,213400.0
2008-01-07 10:50:00,28.31,28.32,28.27,28.3,228000.0,15.9836,15.9892,15.961,15.9779,228000.0
2008-01-07 11:00:00,28.31,28.33,28.29,28.29,156600.0,15.9836,15.9949,15.9723,15.9723,156600.0
2008-01-07 11:10:00,28.3,28.43,28.3,28.39,137000.0,15.9779,16.0513,15.9779,16.0288,137000.0
2008-01-07 11:20:00,28.39,28.41,28.31,28.39,221400.0,16.0288,16.04,15.9836,16.0288,221400.0
2008-01-07 11:30:00,28.39,28.41,28.35,28.35,157400.0,16.0288,16.04,16.0062,16.0062,157400.0
2008-01-07 11:40:00,28.35,28.38,28.3,28.3,84400.0,16.0062,16.0231,15.9779,15.9779,84400.0
2008-01-07 11:50:00,28.3,28.36,28.28,28.35,121800.0,15.9779,16.0118,15.9667,16.0062,121800.0
2008-01-07 12:00:00,28.35,28.38,28.32,28.36,65400.0,16.0062,16.0231,15.9892,16.0118,65400.0
2008-01-07 12:10:00,28.35,28.39,28.31,28.38,86200.0,16.0062,16.0288,15.9836,16.0231,86200.0
2008-01-07 12:20:00,28.38,28.43,28.37,28.42,87400.0,16.0231,16.0513,16.0175,16.0457,87400.0
2008-01-07 12:30:00,28.42,28.47,28.4,28.41,78600.0,16.0457,16.0739,16.0344,16.04,78600.0
2008-01-07 12:40:00,28.41,28.42,28.38,28.42,60600.0,16.04,16.0457,16.0231,16.0457,60600.0
2008-01-07 12:50:00,28.42,28.49,28.41,28.47,91400.0,16.0457,16.0852,16.04,16.0739,91400.0
2008-01-07 13:00:00,28.47,28.49,28.41,28.42,100600.0,16.0739,16.0852,16.04,16.0457,100600.0
2008-01-07 13:10:00,28.42,28.45,28.35,28.35,124800.0,16.0457,16.0626,16.0062,16.0062,124800.0
2008-01-07 13:20:00,28.35,28.36,28.29,28.35,132000.0,16.0062,16.0118,15.9723,16.0062,132000.0
2008-01-07 13:30:00,28.34,28.34,28.26,28.27,83200.0,16.0005,16.0005,15.9554,15.961,83200.0
2008-01-07 13:40:00,28.28,28.28,28.23,28.25,127200.0,15.9667,15.9667,15.9384,15.9497,127200.0
2008-01-07 13:50:00,28.25,28.27,28.23,28.26,106600.0,15.9497,15.961,15.9384,15.9554,106600.0
2008-01-07 14:00:00,28.26,28.29,28.17,28.18,119800.0,15.9554,15.9723,15.9045,15.9102,119800.0
2008-01-07 14:10:00,28.18,28.21,28.16,28.18,85400.0,15.9102,15.9271,15.8989,15.9102,85400.0
2008-01-07 14:20:00,28.18,28.2,28.15,28.17,105800.0,15.9102,15.9215,15.8933,15.9045,105800.0
2008-01-07 14:30:00,28.17,28.19,28.16,28.19,72800.0,15.9045,15.9158,15.8989,15.9158,72800.0
2008-01-07 14:40:00,28.19,28.23,28.17,28.22,202400.0,15.9158,15.9384,15.9045,15.9328,202400.0
2008-01-07 14:50:00,28.22,28.25,28.18,28.21,189000.0,15.9328,15.9497,15.9102,15.9271,189000.0
2008-01-07 15:00:00,28.22,28.24,28.21,28.22,139800.0,15.9328,15.9441,15.9271,15.9328,139800.0
2008-01-07 15:10:00,28.22,28.32,28.22,28.26,189400.0,15.9328,15.9892,15.9328,15.9554,189400.0
2008-01-07 15:20:00,28.27,28.3,28.25,28.29,150000.0,15.961,15.9779,15.9497,15.9723,150000.0
2008-01-07 15:30:00,28.29,28.32,28.25,28.29,175200.0,15.9723,15.9892,15.9497,15.9723,175200.0
2008-01-07 15:40:00,28.29,28.48,28.29,28.48,370400.0,15.9723,16.0796,15.9723,16.0796,370400.0
2008-01-07 15:50:00,28.48,28.48,28.38,28.42,462200.0,16.0796,16.0796,16.0231,16.0457,462200.0
2008-01-08 09:30:00,28.42,28.5,28.36,28.5,193000.0,16.1554,16.2009,16.1213,16.2009,193000.0
2008-01-08 09:40:00,28.5,28.56,28.47,28.52,217200.0,16.2009,16.235,16.1839,16.2123,217200.0
2008-01-08 09:50:00,28.52,28.56,28.5,28.56,181600.0,16.2123,16.235,16.2009,16.235,181600.0
2008-01-08 10:00:00,28.56,28.86,28.51,28.58,179000.0,16.235,16.4056,16.2066,16.2464,179000.0
2008-01-08 10:10:00,28.58,28.6,28.52,28.53,78600.0,16.2464,16.2578,16.2123,16.218,78600.0
2008-01-08 10:20:00,28.53,28.59,28.52,28.58,123000.0,16.218,16.2521,16.2123,16.2464,123000.0
2008-01-08 10:30:00,28.58,28.59,28.58,28.58,119000.0,16.2464,16.2521,16.2464,16.2464,119000.0
2008-01-08 10:40:00,28.58,28.62,28.58,28.61,158400.0,16.2464,16.2691,16.2464,16.2634,158400.0
2008-01-08 10:50:00,28.61,28.64,28.6,28.63,53600.0,16.2634,16.2805,16.2578,16.2748,53600.0
2008-01-08 11:00:00,28.63,28.65,28.58,28.64,92800.0,16.2748,16.2862,16.2464,16.2805,92800.0
2008-01-08 11:10:00,28.64,28.65,28.59,28.63,83200.0,16.2805,16.2862,16.2521,16.2748,83200.0
2008-01-08 11:20:00,28.62,28.65,28.61,28.65,46400.0,16.2691,16.2862,16.2634,16.2862,46400.0
2008-01-08 11:30:00,28.65,28.65,28.57,28.61,187000.0,16.2862,16.2862,16.2407,16.2634,187000.0
2008-01-08 11:40:00,28.61,28.61,28.48,28.51,150200.0,16.2634,16.2634,16.1895,16.2066,150200.0
2008-01-08 11:50:00,28.51,28.54,28.5,28.5,92600.0,16.2066,16.2237,16.2009,16.2009,92600.0
2008-01-08 12:00:00,28.5,28.53,28.49,28.5,158400.0,16.2009,16.218,16.1952,16.2009,158400.0
2008-01-08 12:10:00,28.51,28.53,28.49,28.52,73000.0,16.2066,16.218,16.1952,16.2123,73000.0
2008-01-08 12:20:00,28.52,28.53,28.5,28.53,151400.0,16.2123,16.218,16.2009,16.218,151400.0
2008-01-08 12:30:00,28.53,28.55,28.5,28.5,68600.0,16.218,16.2293,16.2009,16.2009,68600.0
2008-01-08 12:40:00,28.5,28.52,28.45,28.45,121200.0,16.2009,16.2123,16.1725,16.1725,121200.0
2008-01-08 12:50:00,28.46,28.5,28.45,28.49,83400.0,16.1782,16.2009,16.1725,16.1952,83400.0
2008-01-08 13:00:00,28.49,28.56,28.48,28.56,162000.0,16.1952,16.235,16.1895,16.235,162000.0
2008-01-08 13:10:00,28.56,28.69,28.55,28.68,131800.0,16.235,16.3089,16.2293,16.3032,131800.0
2008-01-08 13:20:00,28.68,28.68,28.58,28.58,65400.0,16.3032,16.3032,16.2464,16.2464,65400.0
2008-01-08 13:30:00,28.58,28.59,28.54,28.55,58400.0,16.2464,16.2521,16.2237,16.2293,58400.0
2008-01-08 13:40:00,28.55,28.59,28.52,28.58,67800.0,16.2293,16.2521,16.2123,16.2464,67800.0
2008-01-08 13:50:00,28.58,28.61,28.56,28.6,63800.0,16.2464,16.2634,16.235,16.2578,63800.0
2008-01-08 14:00:00,28.6,28.63,28.59,28.62,77800.0,16.2578,16.2748,16.2521,16.2691,77800.0
2008-01-08 14:10:00,28.61,28.64,28.59,28.6,65600.0,16.2634,16.2805,16.2521,16.2578,65600.0
2008-01-08 14:20:00,28.61,28.67,28.6,28.67,62200.0,16.2634,16.2976,16.2578,16.2976,62200.0
2008-01-08 14:30:00,28.66,28.67,28.64,28.65,77800.0,16.2919,16.2976,16.2805,16.2862,77800.0
2008-01-08 14:40:00,28.65,28.66,28.54,28.56,99600.0,16.2862,16.2919,16.2237,16.235,99600.0
2008-01-08 14:50:00,28.56,28.57,28.5,28.53,124200.0,16.235,16.2407,16.2009,16.218,124200.0
2008-01-08 15:00:00,28.53,28.57,28.48,28.55,170400.0,16.218,16.2407,16.1895,16.2293,170400.0
2008-01-08 15:10:00,28.55,28.56,28.49,28.55,170200.0,16.2293,16.235,16.1952,16.2293,170200.0
2008-01-08 15:20:00,28.55,28.55,28.49,28.53,292800.0,16.2293,16.2293,16.1952,16.218,292800.0
2008-01-08 15:30:00,28.53,28.56,28.47,28.54,449400.0,16.218,16.235,16.1839,16.2237,449400.0
2008-01-08 15:40:00,28.54,28.55,28.51,28.53,411600.0,16.2237,16.2293,16.2066,16.218,411600.0
2008-01-08 15:50:00,28.53,28.54,28.43,28.48,424400.0,16.218,16.2237,16.1611,16.1895,424400.0
2008-01-09 09:30:00,28.58,28.69,28.4,28.4,337600.0,16.2464,16.3089,16.1441,16.1441,337600.0
2008-01-09 09:40:00,28.41,28.54,28.38,28.53,423000.0,16.1498,16.2237,16.1327,16.218,423000.0
2008-01-09 09:50:00,28.53,28.56,28.53,28.55,314200.0,16.218,16.235,16.218,16.2293,314200.0
2008-01-09 10:00:00,28.55,28.59,28.5,28.52,384800.0,16.2293,16.2521,16.2009,16.2123,384800.0
2008-01-09 10:10:00,28.52,28.59,28.5,28.58,457200.0,16.2123,16.2521,16.2009,16.2464,457200.0
2008-01-09 10:20:00,28.58,28.58,28.45,28.47,262200.0,16.2464,16.2464,16.1725,16.1839,262200.0
2008-01-09 10:30:00,28.47,28.5,28.41,28.46,142800.0,16.1839,16.2009,16.1498,16.1782,142800.0
2008-01-09 10:40:00,28.46,28.54,28.46,28.53,152200.0,16.1782,16.2237,16.1782,16.218,152200.0
2008-01-09 10:50:00,28.53,28.57,28.5,28.5,128800.0,16.218,16.2407,16.2009,16.2009,128800.0
2008-01-09 11:00:00,28.5,28.5,28.3,28.31,224200.0,16.2009,16.2009,16.0872,16.0929,224200.0
2008-01-09 11:10:00,28.31,28.33,28.28,28.33,172400.0,16.0929,16.1043,16.0759,16.1043,172400.0
2008-01-09 11:20:00,28.34,28.38,28.33,28.38,130200.0,16.11,16.1327,16.1043,16.1327,130200.0
2008-01-09 11:30:00,28.38,28.39,28.32,28.36,117000.0,16.1327,16.1384,16.0986,16.1213,117000.0
2008-01-09 11:40:00,28.36,28.43,28.34,28.42,124800.0,16.1213,16.1611,16.11,16.1554,124800.0
2008-01-09 11:50:00,28.42,28.54,28.39,28.53,112200.0,16.1554,16.2237,16.1384,16.218,112200.0
2008-01-09 12:00:00,28.52,28.54,28.47,28.5,185400.0,16.2123,16.2237,16.1839,16.2009,185400.0
2008-01-09 12:10:00,28.5,28.57,28.49,28.57,84600.0,16.2009,16.2407,16.1952,16.2407,84600.0
2008-01-09 12:20:00,28.57,28.64,28.54,28.62,114800.0,16.2407,16.2805,16.2237,16.2691,114800.0
2008-01-09 12:30:00,28.62,28.63,28.56,28.56,71400.0,16.2691,16.2748,16.235,16.235,71400.0
2008-01-09 12:40:00,28.56,28.57,28.5,28.5,61400.0,16.235,16.2407,16.2009,16.2009,61400.0
2008-01-09 12:50:00,28.52,28.57,28.5,28.56,82600.0,16.2123,16.2407,16.2009,16.235,82600.0
2008-01-09 13:00:00,28.57,28.57,28.5,28.5,106800.0,16.2407,16.2407,16.2009,16.2009,106800.0
2008-01-09 13:10:00,28.5,28.52,28.42,28.52,113600.0,16.2009,16.2123,16.1554,16.2123,113600.0
2008-01-09 13:20:00,28.51,28.54,28.43,28.47,97800.0,16.2066,16.2237,16.1611,16.1839,97800.0
2008-01-09 13:30:00,28.47,28.54,28.43,28.53,106200.0,16.1839,16.2237,16.1611,16.218,106200.0
2008-01-09 13:40:00,28.53,28.56,28.48,28.54,163000.0,16.218,16.235,16.1895,16.2237,163000.0
2008-01-09 13:50:00,28.53,28.54,28.48,28.49,140000.0,16.218,16.2237,16.1895,16.1952,140000.0
2008-01-09 14:00:00,28.49,28.5,28.43,28.45,139200.0,16.1952,16.2009,16.1611,16.1725,139200.0
2008-01-09 14:10:00,28.45,28.5,28.43,28.47,249600.0,16.1725,16.2009,16.1611,16.1839,249600.0
2008-01-09 14:20:00,28.46,28.5,28.44,28.48,193800.0,16.1782,16.2009,16.1668,16.1895,193800.0
2008-01-09 14:30:00,28.48,28.5,28.43,28.45,160600.0,16.1895,16.2009,16.1611,16.1725,160600.0
2008-01-09 14:40:00,28.45,28.46,28.39,28.43,249400.0,16.1725,16.1782,16.1384,16.1611,249400.0
2008-01-09 14:50:00,28.43,28.52,28.43,28.47,194800.0,16.1611,16.2123,16.1611,16.1839,194800.0
2008-01-09 15:00:00,28.47,28.47,28.42,28.45,229200.0,16.1839,16.1839,16.1554,16.1725,229200.0
2008-01-09 15:10:00,28.44,28.46,28.42,28.43,318200.0,16.1668,16.1782,16.1554,16.1611,318200.0
2008-01-09 15:20:00,28.43,28.43,28.33,28.34,232800.0,16.1611,16.1611,16.1043,16.11,232800.0
2008-01-09 15:30:00,28.35,28.43,28.33,28.41,283000.0,16.1157,16.1611,16.1043,16.1498,283000.0
2008-01-09 15:40:00,28.41,28.53,28.4,28.46,292600.0,16.1498,16.218,16.1441,16.1782,292600.0
2008-01-09 15:50:00,28.45,28.59,28.44,28.52,294000.0,16.1725,16.2521,16.1668,16.2123,294000.0
2008-01-10 09:30:00,28.38,28.78,28.38,28.78,192400.0,16.1327,16.3601,16.1327,16.3601,192400.0
2008-01-10 09:40:00,28.78,28.83,28.72,28.75,324400.0,16.3601,16.3885,16.326,16.343,324400.0
2008-01-10 09:50:00,28.75,28.78,28.65,28.66,128600.0,16.343,16.3601,16.2862,16.2919,128600.0
2008-01-10 10:00:00,28.66,28.68,28.59,28.6,111200.0,16.2919,16.3032,16.2521,16.2578,111200.0
2008-01-10 10:10:00,28.6,28.68,28.54,28.58,129000.0,16.2578,16.3032,16.2237,16.2464,129000.0
2008-01-10 10:20:00,28.58,28.64,28.54,28.57,107400.0,16.2464,16.2805,16.2237,16.2407,107400.0
2008-01-10 10:30:00,28.56,28.62,28.54,28.58,101600.0,16.235,16.2691,16.2237,16.2464,101600.0
2008-01-10 10:40:00,28.59,28.59,28.51,28.53,99200.0,16.2521,16.2521,16.2066,16.218,99200.0
2008-01-10 10:50:00,28.53,28.53,28.48,28.5,84400.0,16.218,16.218,16.1895,16.2009,84400.0
2008-01-10 11:00:00,28.49,28.53,28.48,28.52,74400.0,16.1952,16.218,16.1895,16.2123,74400.0
2008-01-10 11:10:00,28.53,28.57,28.53,28.54,73400.0,16.218,16.2407,16.218,16.2237,73400.0
2008-01-10 11:20:00,28.54,28.54,28.5,28.5,92200.0,16.2237,16.2237,16.2009,16.2009,92200.0
2008-01-10 11:30:00,28.5,28.52,28.39,28.39,96000.0,16.2009,16.2123,16.1384,16.1384,96000.0
2008-01-10 11:40:00,28.39,28.42,28.36,28.4,141600.0,16.1384,16.1554,16.1213,16.1441,141600.0
2008-01-10 11:50:00,28.4,28.43,28.38,28.42,97600.0,16.1441,16.1611,16.1327,16.1554,97600.0
2008-01-10 12:00:00,28.42,28.43,28.39,28.42,56800.0,16.1554,16.1611,16.1384,16.1554,56800.0
2008-01-10 12:10:00,28.43,28.56,28.4,28.56,209000.0,16.1611,16.235,16.1441,16.235,209000.0
2008-01-10 12:20:00,28.56,28.68,28.53,28.6,174800.0,16.235,16.3032,16.218,16.2578,174800.0
2008-01-10 12:30:00,28.6,28.65,28.52,28.54,136400.0,16.2578,16.2862,16.2123,16.2237,136400.0
2008-01-10 12:40:00,28.54,28.56,28.46,28.49,123400.0,16.2237,16.235,16.1782,16.1952,123400.0
2008-01-10 12:50:00,28.48,28.55,28.47,28.51,93200.0,16.1895,16.2293,16.1839,16.2066,93200.0
2008-01-10 13:00:00,28.5,28.53,28.47,28.5,91400.0,16.2009,16.218,16.1839,16.2009,91400.0
2008-01-10 13:10:00,28.5,28.58,28.43,28.51,86800.0,16.2009,16.2464,16.1611,16.2066,86800.0
2008-01-10 13:20:00,28.53,28.59,28.53,28.56,60400.0,16.218,16.2521,16.218,16.235,60400.0
2008-01-10 13:30:00,28.56,28.58,28.38,28.43,97800.0,16.235,16.2464,16.1327,16.1611,97800.0
2008-01-10 13:40:00,28.43,28.5,28.41,28.43,97800.0,16.1611,16.2009,16.1498,16.1611,97800.0
2008-01-10 13:50:00,28.43,28.46,28.38,28.45,112800.0,16.1611,16.1782,16.1327,16.1725,112800.0
2008-01-10 14:00:00,28.47,28.49,28.41,28.45,74400.0,16.1839,16.1952,16.1498,16.1725,74400.0
2008-01-10 14:10:00,28.45,28.6,28.44,28.6,162200.0,16.1725,16.2578,16.1668,16.2578,162200.0
2008-01-10 14:20:00,28.6,28.61,28.5,28.55,153000.0,16.2578,16.2634,16.2009,16.2293,153000.0
2008-01-10 14:30:00,28.55,28.66,28.54,28.64,115800.0,16.2293,16.2919,16.2237,16.2805,115800.0
2008-01-10 14:40:00,28.66,28.7,28.62,28.64,117200.0,16.2919,16.3146,16.2691,16.2805,117200.0
2008-01-10 14:50:00,28.64,28.71,28.63,28.67,86200.0,16.2805,16.3203,16.2748,16.2976,86200.0
2008-01-10 15:00:00,28.68,28.69,28.65,28.69,87800.0,16.3032,16.3089,16.2862,16.3089,87800.0
2008-01-10 15:10:00,28.68,28.7,28.62,28.62,94800.0,16.3032,16.3146,16.2691,16.2691,94800.0
2008-01-10 15:20:00,28.63,28.68,28.61,28.65,116600.0,16.2748,16.3032,16.2634,16.2862,116600.0
2008-01-10 15:30:00,28.66,28.7,28.65,28.68,195400.0,16.2919,16.3146,16.2862,16.3032,195400.0
2008-01-10 15:40:00,28.68,28.7,28.66,28.67,242800.0,16.3032,16.3146,16.2919,16.2976,242800.0
2008-01-10 15:50:00,28.67,28.68,28.64,28.65,309200.0,16.2976,16.3032,16.2805,16.2862,309200.0
2008-01-11 09:30:00,28.47,28.6,28.38,28.43,229200.0,16.1839,16.2578,16.1327,16.1611,229200.0
2008-01-11 09:40:00,28.43,28.54,28.41,28.43,166000.0,16.1611,16.2237,16.1498,16.1611,166000.0
2008-01-11 09:50:00,28.43,28.5,28.4,28.41,298400.0,16.1611,16.2009,16.1441,16.1498,298400.0
2008-01-11 10:00:00,28.41,28.41,28.32,28.32,332400.0,16.1498,16.1498,16.0986,16.0986,332400.0
2008-01-11 10:10:00,28.32,28.37,28.22,28.22,222400.0,16.0986,16.127,16.0418,16.0418,222400.0
2008-01-11 10:20:00,28.23,28.25,28.13,28.23,268800.0,16.0474,16.0588,15.9906,16.0474,268800.0
2008-01-11 10:30:00,28.23,28.29,28.2,28.25,199600.0,16.0474,16.0815,16.0304,16.0588,199600.0
2008-01-11 10:40:00,28.25,28.3,28.24,28.28,96400.0,16.0588,16.0872,16.0531,16.0759,96400.0
2008-01-11 10:50:00,28.29,28.33,28.24,28.24,96200.0,16.0815,16.1043,16.0531,16.0531,96200.0
2008-01-11 11:00:00,28.25,28.25,28.18,28.21,132000.0,16.0588,16.0588,16.019,16.0361,132000.0
2008-01-11 11:10:00,28.21,28.21,28.13,28.13,118400.0,16.0361,16.0361,15.9906,15.9906,118400.0
2008-01-11 11:20:00,28.13,28.2,28.02,28.02,213000.0,15.9906,16.0304,15.9281,15.9281,213000.0
2008-01-11 11:30:00,28.02,28.1,28.01,28.04,154800.0,15.9281,15.9735,15.9224,15.9394,154800.0
2008-01-11 11:40:00,28.04,28.08,28.04,28.06,96800.0,15.9394,15.9622,15.9394,15.9508,96800.0
2008-01-11 11:50:00,28.08,28.13,28.06,28.13,81000.0,15.9622,15.9906,15.9508,15.9906,81000.0
2008-01-11 12:00:00,28.13,28.13,28.08,28.1,76800.0,15.9906,15.9906,15.9622,15.9735,76800.0
2008-01-11 12:10:00,28.1,28.15,28.09,28.09,74200.0,15.9735,16.002,15.9679,15.9679,74200.0
2008-01-11 12:20:00,28.09,28.09,27.99,28.0,189000.0,15.9679,15.9679,15.911,15.9167,189000.0
2008-01-11 12:30:00,28.0,28.0,27.96,27.97,139600.0,15.9167,15.9167,15.894,15.8996,139600.0
2008-01-11 12:40:00,28.0,28.05,27.95,28.02,339400.0,15.9167,15.9451,15.8883,15.9281,339400.0
2008-01-11 12:50:00,28.02,28.04,27.99,28.02,118200.0,15.9281,15.9394,15.911,15.9281,118200.0
2008-01-11 13:00:00,28.02,28.07,28.01,28.05,123600.0,15.9281,15.9565,15.9224,15.9451,123600.0
2008-01-11 13:10:00,28.05,28.06,27.96,27.99,100600.0,15.9451,15.9508,15.894,15.911,100600.0
2008-01-11 13:20:00,28.0,28.0,27.97,27.98,155000.0,15.9167,15.9167,15.8996,15.9053,155000.0
2008-01-11 13:30:00,27.98,28.0,27.94,27.94,125600.0,15.9053,15.9167,15.8826,15.8826,125600.0
2008-01-11 13:40:00,27.94,28.18,27.93,28.0,137600.0,15.8826,16.019,15.8769,15.9167,137600.0
2008-01-11 13:50:00,27.99,28.08,27.98,27.98,124000.0,15.911,15.9622,15.9053,15.9053,124000.0
2008-01-11 14:00:00,27.98,27.98,27.95,27.98,171800.0,15.9053,15.9053,15.8883,15.9053,171800.0
2008-01-11 14:10:00,27.97,28.06,27.97,28.05,109800.0,15.8996,15.9508,15.8996,15.9451,109800.0
2008-01-11 14:20:00,28.05,28.13,28.05,28.11,99400.0,15.9451,15.9906,15.9451,15.9792,99400.0
2008-01-11 14:30:00,28.11,28.11,28.06,28.08,116400.0,15.9792,15.9792,15.9508,15.9622,116400.0
2008-01-11 14:40:00,28.08,28.1,28.05,28.05,97400.0,15.9622,15.9735,15.9451,15.9451,97400.0
2008-01-11 14:50:00,28.05,28.05,27.98,28.04,121600.0,15.9451,15.9451,15.9053,15.9394,121600.0
2008-01-11 15:00:00,28.04,28.08,28.0,28.04,146200.0,15.9394,15.9622,15.9167,15.9394,146200.0
2008-01-11 15:10:00,28.04,28.04,28.0,28.03,130800.0,15.9394,15.9394,15.9167,15.9337,130800.0
2008-01-11 15:20:00,28.03,28.13,28.0,28.11,131600.0,15.9337,15.9906,15.9167,15.9792,131600.0
2008-01-11 15:30:00,28.11,28.11,28.04,28.1,150600.0,15.9792,15.9792,15.9394,15.9735,150600.0
2008-01-11 15:40:00,28.1,28.11,28.05,28.11,211400.0,15.9735,15.9792,15.9451,15.9792,211400.0
2008-01-11 15:50:00,28.11,28.15,28.08,28.1,313400.0,15.9792,16.002,15.9622,15.9735,313400.0
2008-01-14 09:30:00,28.36,28.5,28.14,28.45,265400.0,16.1213,16.2009,15.9963,16.1725,265400.0
2008-01-14 09:40:00,28.45,28.46,28.35,28.43,174800.0,16.1725,16.1782,16.1157,16.1611,174800.0
2008-01-14 09:50:00,28.43,28.45,28.29,28.29,163200.0,16.1611,16.1725,16.0815,16.0815,163200.0
2008-01-14 10:00:00,28.29,28.29,28.18,28.25,227200.0,16.0815,16.0815,16.019,16.0588,227200.0
2008-01-14 10:10:00,28.25,28.26,28.2,28.21,228600.0,16.0588,16.0645,16.0304,16.0361,228600.0
2008-01-14 10:20:00,28.21,28.23,28.17,28.22,154400.0,16.0361,16.0474,16.0133,16.0418,154400.0
2008-01-14 10:30:00,28.23,28.23,28.2,28.22,254400.0,16.0474,16.0474,16.0304,16.0418,254400.0
2008-01-14 10:40:00,28.22,28.33,28.21,28.32,238400.0,16.0418,16.1043,16.0361,16.0986,238400.0
2008-01-14 10:50:00,28.32,28.33,28.28,28.29,124400.0,16.0986,16.1043,16.0759,16.0815,124400.0
2008-01-14 11:00:00,28.3,28.35,28.29,28.32,308400.0,16.0872,16.1157,16.0815,16.0986,308400.0
2008-01-14 11:10:00,28.32,28.35,28.32,28.34,122400.0,16.0986,16.1157,16.0986,16.11,122400.0
2008-01-14 11:20:00,28.34,28.38,28.34,28.38,178200.0,16.11,16.1327,16.11,16.1327,178200.0
2008-01-14 11:30:00,28.39,28.42,28.38,28.4,180400.0,16.1384,16.1554,16.1327,16.1441,180400.0
2008-01-14 11:40:00,28.4,28.4,28.37,28.39,96600.0,16.1441,16.1441,16.127,16.1384,96600.0
2008-01-14 11:50:00,28.39,28.39,28.36,28.36,181000.0,16.1384,16.1384,16.1213,16.1213,181000.0
2008-01-14 12:00:00,28.36,28.39,28.35,28.38,373400.0,16.1213,16.1384,16.1157,16.1327,373400.0
2008-01-14 12:10:00,28.39,28.39,28.37,28.38,60600.0,16.1384,16.1384,16.127,16.1327,60600.0
2008-01-14 12:20:00,28.38,28.38,28.33,28.35,278600.0,16.1327,16.1327,16.1043,16.1157,278600.0
2008-01-14 12:30:00,28.34,28.35,28.27,28.28,140800.0,16.11,16.1157,16.0702,16.0759,140800.0
2008-01-14 12:40:00,28.29,28.31,28.27,28.3,105400.0,16.0815,16.0929,16.0702,16.0872,105400.0
2008-01-14 12:50:00,28.3,28.34,28.28,28.33,141400.0,16.0872,16.11,16.0759,16.1043,141400.0
2008-01-14 13:00:00,28.33,28.37,28.32,28.36,91400.0,16.1043,16.127,16.0986,16.1213,91400.0
2008-01-14 13:10:00,28.36,28.4,28.34,28.38,147200.0,16.1213,16.1441,16.11,16.1327,147200.0
2008-01-14 13:20:00,28.39,28.39,28.36,28.38,60800.0,16.1384,16.1384,16.1213,16.1327,60800.0
2008-01-14 13:30:00,28.38,28.39,28.36,28.38,65200.0,16.1327,16.1384,16.1213,16.1327,65200.0
2008-01-14 13:40:00,28.38,28.43,28.37,28.42,86200.0,16.1327,16.1611,16.127,16.1554,86200.0
2008-01-14 13:50:00,28.42,28.42,28.38,28.38,51200.0,16.1554,16.1554,16.1327,16.1327,51200.0
2008-01-14 14:00:00,28.38,28.4,28.36,28.36,82800.0,16.1327,16.1441,16.1213,16.1213,82800.0
2008-01-14 14:10:00,28.36,28.38,28.34,28.35,385400.0,16.1213,16.1327,16.11,16.1157,385400.0
2008-01-14 14:20:00,28.35,28.36,28.32,28.32,89200.0,16.1157,16.1213,16.0986,16.0986,89200.0
2008-01-14 14:30:00,28.32,28.36,28.32,28.33,292600.0,16.0986,16.1213,16.0986,16.1043,292600.0
2008-01-14 14:40:00,28.33,28.34,28.3,28.31,123600.0,16.1043,16.11,16.0872,16.0929,123600.0
2008-01-14 14:50:00,28.31,28.32,28.28,28.32,112200.0,16.0929,16.0986,16.0759,16.0986,112200.0
2008-01-14 15:00:00,28.32,28.35,28.32,28.34,101600.0,16.0986,16.1157,16.0986,16.11,101600.0
2008-01-14 15:10:00,28.35,28.36,28.31,28.31,97000.0,16.1157,16.1213,16.0929,16.0929,97000.0
2008-01-14 15:20:00,28.31,28.32,28.27,28.29,143000.0,16.0929,16.0986,16.0702,16.0815,143000.0
2008-01-14 15:30:00,28.29,28.3,28.26,28.27,312800.0,16.0815,16.0872,16.0645,16.0702,312800.0
2008-01-14 15:40:00,28.28,28.29,28.24,28.25,347200.0,16.0759,16.0815,16.0531,16.0588,347200.0
2008-01-14 15:50:00,28.25,28.29,28.24,28.28,315000.0,16.0588,16.0815,16.0531,16.0759,315000.0
2008-01-15 09:30:00,27.98,28.2,27.97,28.2,166800.0,15.9053,16.0304,15.8996,16.0304,166800.0
2008-01-15 09:40:00,28.2,28.27,28.14,28.26,150200.0,16.0304,16.0702,15.9963,16.0645,150200.0
2008-01-15 09:50:00,28.25,28.27,28.2,28.23,117200.0,16.0588,16.0702,16.0304,16.0474,117200.0
2008-01-15 10:00:00,28.22,28.25,28.2,28.2,154800.0,16.0418,16.0588,16.0304,16.0304,154800.0
2008-01-15 10:10:00,28.2,28.22,28.08,28.08,236400.0,16.0304,16.0418,15.9622,15.9622,236400.0
2008-01-15 10:20:00,28.08,28.08,28.03,28.06,148000.0,15.9622,15.9622,15.9337,15.9508,148000.0
2008-01-15 10:30:00,28.06,28.09,28.03,28.07,179400.0,15.9508,15.9679,15.9337,15.9565,179400.0
2008-01-15 10:40:00,28.06,28.07,27.98,27.99,109400.0,15.9508,15.9565,15.9053,15.911,109400.0
2008-01-15 10:50:00,27.99,28.04,27.96,27.97,84600.0,15.911,15.9394,15.894,15.8996,84600.0
2008-01-15 11:00:00,27.97,28.0,27.96,27.99,86200.0,15.8996,15.9167,15.894,15.911,86200.0
2008-01-15 11:10:00,27.99,28.05,27.94,27.96,173000.0,15.911,15.9451,15.8826,15.894,173000.0
2008-01-15 11:20:00,27.97,27.97,27.86,27.86,118000.0,15.8996,15.8996,15.8371,15.8371,118000.0
2008-01-15 11:30:00,27.86,27.86,27.81,27.84,121800.0,15.8371,15.8371,15.8087,15.8257,121800.0
2008-01-15 11:40:00,27.84,27.85,27.75,27.75,157000.0,15.8257,15.8314,15.7746,15.7746,157000.0
2008-01-15 11:50:00,27.75,27.8,27.73,27.79,232800.0,15.7746,15.803,15.7632,15.7973,232800.0
2008-01-15 12:00:00,27.77,27.86,27.74,27.85,109000.0,15.7859,15.8371,15.7689,15.8314,109000.0
2008-01-15 12:10:00,27.84,27.87,27.82,27.83,159800.0,15.8257,15.8428,15.8144,15.8201,159800.0
2008-01-15 12:20:00,27.83,27.84,27.81,27.84,101600.0,15.8201,15.8257,15.8087,15.8257,101600.0
2008-01-15 12:30:00,27.84,27.84,27.8,27.82,95200.0,15.8257,15.8257,15.803,15.8144,95200.0
2008-01-15 12:40:00,27.82,27.84,27.81,27.84,180400.0,15.8144,15.8257,15.8087,15.8257,180400.0
2008-01-15 12:50:00,27.84,27.85,27.82,27.83,69200.0,15.8257,15.8314,15.8144,15.8201,69200.0
2008-01-15 13:00:00,27.83,27.86,27.81,27.85,61200.0,15.8201,15.8371,15.8087,15.8314,61200.0
2008-01-15 13:10:00,27.85,27.88,27.83,27.86,82800.0,15.8314,15.8485,15.8201,15.8371,82800.0
2008-01-15 13:20:00,27.86,27.86,27.75,27.75,94800.0,15.8371,15.8371,15.7746,15.7746,94800.0
2008-01-15 13:30:00,27.75,27.79,27.74,27.76,152400.0,15.7746,15.7973,15.7689,15.7803,152400.0
2008-01-15 13:40:00,27.76,27.79,27.75,27.78,122200.0,15.7803,15.7973,15.7746,15.7916,122200.0
2008-01-15 13:50:00,27.78,27.79,27.74,27.75,181600.0,15.7916,15.7973,15.7689,15.7746,181600.0
2008-01-15 14:00:00,27.75,27.8,27.74,27.79,188600.0,15.7746,15.803,15.7689,15.7973,188600.0
2008-01-15 14:10:00,27.79,27.85,27.78,27.83,126400.0,15.7973,15.8314,15.7916,15.8201,126400.0
2008-01-15 14:20:00,27.83,27.83,27.78,27.79,68000.0,15.8201,15.8201,15.7916,15.7973,68000.0
2008-01-15 14:30:00,27.79,27.79,27.77,27.77,141400.0,15.7973,15.7973,15.7859,15.7859,141400.0
2008-01-15 14:40:00,27.78,27.79,27.74,27.74,136200.0,15.7916,15.7973,15.7689,15.7689,136200.0
2008-01-15 14:50:00,27.74,27.78,27.74,27.75,123800.0,15.7689,15.7916,15.7689,15.7746,123800.0
2008-01-15 15:00:00,27.75,27.75,27.7,27.72,88800.0,15.7746,15.7746,15.7462,15.7575,88800.0
2008-01-15 15:10:00,27.72,27.72,27.64,27.64,224000.0,15.7575,15.7575,15.712,15.712,224000.0
2008-01-15 15:20:00,27.64,27.7,27.62,27.69,355000.0,15.712,15.7462,15.7007,15.7405,355000.0
2008-01-15 15:30:00,27.68,27.76,27.68,27.73,193600.0,15.7348,15.7803,15.7348,15.7632,193600.0
2008-01-15 15:40:00,27.73,27.73,27.64,27.64,179400.0,15.7632,15.7632,15.712,15.712,179400.0
2008-01-15 15:50:00,27.65,27.65,27.55,27.55,327400.0,15.7177,15.7177,15.6609,15.6609,327400.0
2008-01-16 09:30:00,27.49,27.64,27.49,27.57,238600.0,15.6268,15.712,15.6268,15.6723,238600.0
2008-01-16 09:40:00,27.58,27.68,27.55,27.68,132200.0,15.6779,15.7348,15.6609,15.7348,132200.0
2008-01-16 09:50:00,27.68,27.71,27.64,27.66,98000.0,15.7348,15.7518,15.712,15.7234,98000.0
2008-01-16 10:00:00,27.65,27.71,27.64,27.68,111200.0,15.7177,15.7518,15.712,15.7348,111200.0
2008-01-16 10:10:00,27.69,27.69,27.6,27.65,104000.0,15.7405,15.7405,15.6893,15.7177,104000.0
2008-01-16 10:20:00,27.64,27.65,27.59,27.59,95000.0,15.712,15.7177,15.6836,15.6836,95000.0
2008-01-16 10:30:00,27.6,27.61,27.56,27.61,100400.0,15.6893,15.695,15.6666,15.695,100400.0
2008-01-16 10:40:00,27.59,27.63,27.56,27.61,104600.0,15.6836,15.7064,15.6666,15.695,104600.0
2008-01-16 10:50:00,27.61,27.63,27.57,27.58,173600.0,15.695,15.7064,15.6723,15.6779,173600.0
2008-01-16 11:00:00,27.58,27.6,27.55,27.6,256400.0,15.6779,15.6893,15.6609,15.6893,256400.0
2008-01-16 11:10:00,27.59,27.59,27.54,27.58,122600.0,15.6836,15.6836,15.6552,15.6779,122600.0
2008-01-16 11:20:00,27.58,27.58,27.51,27.53,107600.0,15.6779,15.6779,15.6381,15.6495,107600.0
2008-01-16 11:30:00,27.53,27.56,27.5,27.53,95800.0,15.6495,15.6666,15.6325,15.6495,95800.0
2008-01-16 11:40:00,27.52,27.56,27.5,27.53,148000.0,15.6438,15.6666,15.6325,15.6495,148000.0
2008-01-16 11:50:00,27.53,27.63,27.52,27.6,219400.0,15.6495,15.7064,15.6438,15.6893,219400.0
2008-01-16 12:00:00,27.6,27.67,27.54,27.54,137000.0,15.6893,15.7291,15.6552,15.6552,137000.0
2008-01-16 12:10:00,27.55,27.62,27.54,27.59,82600.0,15.6609,15.7007,15.6552,15.6836,82600.0
2008-01-16 12:20:00,27.58,27.58,27.53,27.56,56000.0,15.6779,15.6779,15.6495,15.6666,56000.0
2008-01-16 12:30:00,27.56,27.63,27.56,27.61,88200.0,15.6666,15.7064,15.6666,15.695,88200.0
2008-01-16 12:40:00,27.61,27.61,27.54,27.55,64400.0,15.695,15.695,15.6552,15.6609,64400.0
2008-01-16 12:50:00,27.55,27.58,27.5,27.5,354800.0,15.6609,15.6779,15.6325,15.6325,354800.0
2008-01-16 13:00:00,27.5,27.52,27.5,27.5,133800.0,15.6325,15.6438,15.6325,15.6325,133800.0
2008-01-16 13:10:00,27.5,27.5,27.41,27.43,182200.0,15.6325,15.6325,15.5813,15.5927,182200.0
2008-01-16 13:20:00,27.43,27.49,27.42,27.47,58600.0,15.5927,15.6268,15.587,15.6154,58600.0
2008-01-16 13:30:00,27.47,27.52,27.46,27.49,133200.0,15.6154,15.6438,15.6097,15.6268,133200.0
2008-01-16 13:40:00,27.49,27.49,27.41,27.41,128600.0,15.6268,15.6268,15.5813,15.5813,128600.0
2008-01-16 13:50:00,27.42,27.43,27.38,27.4,129200.0,15.587,15.5927,15.5643,15.5756,129200.0
2008-01-16 14:00:00,27.4,27.42,27.35,27.42,219200.0,15.5756,15.587,15.5472,15.587,219200.0
2008-01-16 14:10:00,27.42,27.43,27.39,27.4,141600.0,15.587,15.5927,15.5699,15.5756,141600.0
2008-01-16 14:20:00,27.39,27.42,27.31,27.41,164200.0,15.5699,15.587,15.5245,15.5813,164200.0
2008-01-16 14:30:00,27.42,27.48,27.4,27.47,245400.0,15.587,15.6211,15.5756,15.6154,245400.0
2008-01-16 14:40:00,27.47,27.56,27.45,27.52,454600.0,15.6154,15.6666,15.604,15.6438,454600.0
2008-01-16 14:50:00,27.52,27.53,27.45,27.45,117000.0,15.6438,15.6495,15.604,15.604,117000.0
2008-01-16 15:00:00,27.45,27.45,27.4,27.44,165200.0,15.604,15.604,15.5756,15.5984,165200.0
2008-01-16 15:10:00,27.44,27.48,27.42,27.47,159600.0,15.5984,15.6211,15.587,15.6154,159600.0
2008-01-16 15:20:00,27.47,27.47,27.37,27.45,179400.0,15.6154,15.6154,15.5586,15.604,179400.0
2008-01-16 15:30:00,27.45,27.47,27.34,27.34,237200.0,15.604,15.6154,15.5415,15.5415,237200.0
2008-01-16 15:40:00,27.34,27.35,27.31,27.32,201600.0,15.5415,15.5472,15.5245,15.5301,201600.0
2008-01-16 15:50:00,27.32,27.35,27.27,27.3,362000.0,15.5301,15.5472,15.5017,15.5188,362000.0
2008-01-17 09:30:00,27.38,27.39,27.14,27.25,297000.0,15.5643,15.5699,15.4278,15.4904,297000.0
2008-01-17 09:40:00,27.25,27.35,27.14,27.34,163800.0,15.4904,15.5472,15.4278,15.5415,163800.0
2008-01-17 09:50:00,27.33,27.36,27.3,27.36,126400.0,15.5358,15.5529,15.5188,15.5529,126400.0
2008-01-17 10:00:00,27.35,27.4,27.15,27.39,273200.0,15.5472,15.5756,15.4335,15.5699,273200.0
2008-01-17 10:10:00,27.39,27.4,27.31,27.32,120800.0,15.5699,15.5756,15.5245,15.5301,120800.0
2008-01-17 10:20:00,27.31,27.37,27.27,27.33,132800.0,15.5245,15.5586,15.5017,15.5358,132800.0
2008-01-17 10:30:00,27.33,27.36,27.28,27.33,132400.0,15.5358,15.5529,15.5074,15.5358,132400.0
2008-01-17 10:40:00,27.33,27.38,27.31,27.38,102200.0,15.5358,15.5643,15.5245,15.5643,102200.0
2008-01-17 10:50:00,27.36,27.46,27.33,27.43,180000.0,15.5529,15.6097,15.5358,15.5927,180000.0
2008-01-17 11:00:00,27.43,27.5,27.42,27.49,226800.0,15.5927,15.6325,15.587,15.6268,226800.0
2008-01-17 11:10:00,27.49,27.5,27.41,27.5,81200.0,15.6268,15.6325,15.5813,15.6325,81200.0
2008-01-17 11:20:00,27.5,27.5,27.4,27.42,81000.0,15.6325,15.6325,15.5756,15.587,81000.0
2008-01-17 11:30:00,27.42,27.43,27.34,27.35,110200.0,15.587,15.5927,15.5415,15.5472,110200.0
2008-01-17 11:40:00,27.34,27.35,27.3,27.35,90600.0,15.5415,15.5472,15.5188,15.5472,90600.0
2008-01-17 11:50:00,27.35,27.36,27.3,27.32,114600.0,15.5472,15.5529,15.5188,15.5301,114600.0
2008-01-17 12:00:00,27.32,27.35,27.28,27.33,101000.0,15.5301,15.5472,15.5074,15.5358,101000.0
2008-01-17 12:10:00,27.33,27.36,27.32,27.36,110800.0,15.5358,15.5529,15.5301,15.5529,110800.0
2008-01-17 12:20:00,27.36,27.36,27.29,27.33,52400.0,15.5529,15.5529,15.5131,15.5358,52400.0
2008-01-17 12:30:00,27.33,27.39,27.32,27.39,51800.0,15.5358,15.5699,15.5301,15.5699,51800.0
2008-01-17 12:40:00,27.4,27.43,27.37,27.39,83600.0,15.5756,15.5927,15.5586,15.5699,83600.0
2008-01-17 12:50:00,27.4,27.41,27.36,27.39,80000.0,15.5756,15.5813,15.5529,15.5699,80000.0
2008-01-17 13:00:00,27.39,27.45,27.36,27.45,121000.0,15.5699,15.604,15.5529,15.604,121000.0
2008-01-17 13:10:00,27.45,27.52,27.4,27.47,116200.0,15.604,15.6438,15.5756,15.6154,116200.0
2008-01-17 13:20:00,27.47,27.48,27.36,27.4,62400.0,15.6154,15.6211,15.5529,15.5756,62400.0
2008-01-17 13:30:00,27.4,27.45,27.37,27.45,73800.0,15.5756,15.604,15.5586,15.604,73800.0
2008-01-17 13:40:00,27.45,27.48,27.4,27.4,106800.0,15.604,15.6211,15.5756,15.5756,106800.0
2008-01-17 13:50:00,27.4,27.42,27.36,27.38,66800.0,15.5756,15.587,15.5529,15.5643,66800.0
2008-01-17 14:00:00,27.38,27.43,27.36,27.38,79200.0,15.5643,15.5927,15.5529,15.5643,79200.0
2008-01-17 14:10:00,27.38,27.43,27.36,27.43,91600.0,15.5643,15.5927,15.5529,15.5927,91600.0
2008-01-17 14:20:00,27.43,27.43,27.37,27.38,111600.0,15.5927,15.5927,15.5586,15.5643,111600.0
2008-01-17 14:30:00,27.38,27.4,27.25,27.26,142200.0,15.5643,15.5756,15.4904,15.496,142200.0
2008-01-17 14:40:00,27.26,27.37,27.25,27.36,112200.0,15.496,15.5586,15.4904,15.5529,112200.0
2008-01-17 14:50:00,27.36,27.4,27.34,27.36,83200.0,15.5529,15.5756,15.5415,15.5529,83200.0
2008-01-17 15:00:00,27.36,27.42,27.32,27.38,98000.0,15.5529,15.587,15.5301,15.5643,98000.0
2008-01-17 15:10:00,27.39,27.41,27.33,27.37,145000.0,15.5699,15.5813,15.5358,15.5586,145000.0
2008-01-17 15:20:00,27.37,27.37,27.29,27.29,186000.0,15.5586,15.5586,15.5131,15.5131,186000.0
2008-01-17 15:30:00,27.28,27.29,27.2,27.24,188200.0,15.5074,15.5131,15.4619,15.4847,188200.0
2008-01-17 15:40:00,27.23,27.24,27.17,27.17,306200.0,15.479,15.4847,15.4449,15.4449,306200.0
2008-01-17 15:50:00,27.17,27.22,27.15,27.21,387600.0,15.4449,15.4733,15.4335,15.4676,387600.0
2008-01-18 09:30:00,27.38,27.42,27.18,27.31,633200.0,15.5643,15.587,15.4506,15.5245,633200.0
2008-01-18 09:40:00,27.32,27.41,27.25,27.36,143000.0,15.5301,15.5813,15.4904,15.5529,143000.0
2008-01-18 09:50:00,27.37,27.39,27.29,27.37,62600.0,15.5586,15.5699,15.5131,15.5586,62600.0
2008-01-18 10:00:00,27.38,27.5,27.38,27.43,148000.0,15.5643,15.6325,15.5643,15.5927,148000.0
2008-01-18 10:10:00,27.43,27.5,27.42,27.43,101200.0,15.5927,15.6325,15.587,15.5927,101200.0
2008-01-18 10:20:00,27.43,27.44,27.28,27.31,91400.0,15.5927,15.5984,15.5074,15.5245,91400.0
2008-01-18 10:30:00,27.31,27.36,27.29,27.29,64000.0,15.5245,15.5529,15.5131,15.5131,64000.0
2008-01-18 10:40:00,27.29,27.33,27.29,27.29,79000.0,15.5131,15.5358,15.5131,15.5131,79000.0
2008-01-18 10:50:00,27.29,27.34,27.29,27.3,67600.0,15.5131,15.5415,15.5131,15.5188,67600.0
2008-01-18 11:00:00,27.3,27.34,27.26,27.27,80000.0,15.5188,15.5415,15.496,15.5017,80000.0
2008-01-18 11:10:00,27.29,27.32,27.2,27.25,83000.0,15.5131,15.5301,15.4619,15.4904,83000.0
2008-01-18 11:20:00,27.27,27.32,27.16,27.31,112400.0,15.5017,15.5301,15.4392,15.5245,112400.0
2008-01-18 11:30:00,27.32,27.32,27.21,27.21,86800.0,15.5301,15.5301,15.4676,15.4676,86800.0
2008-01-18 11:40:00,27.21,27.23,27.05,27.14,161200.0,15.4676,15.479,15.3767,15.4278,161200.0
2008-01-18 11:50:00,27.13,27.16,26.96,27.0,110800.0,15.4221,15.4392,15.3255,15.3482,110800.0
2008-01-18 12:00:00,27.0,27.05,26.93,27.04,188000.0,15.3482,15.3767,15.3084,15.371,188000.0
2008-01-18 12:10:00,27.04,27.08,27.0,27.01,79600.0,15.371,15.3937,15.3482,15.3539,79600.0
2008-01-18 12:20:00,27.02,27.08,27.0,27.04,87200.0,15.3596,15.3937,15.3482,15.371,87200.0
2008-01-18 12:30:00,27.05,27.16,27.05,27.14,230400.0,15.3767,15.4392,15.3767,15.4278,230400.0
2008-01-18 12:40:00,27.14,27.15,27.11,27.12,67600.0,15.4278,15.4335,15.4108,15.4165,67600.0
2008-01-18 12:50:00,27.11,27.12,27.04,27.06,49200.0,15.4108,15.4165,15.371,15.3823,49200.0
2008-01-18 13:00:00,27.06,27.06,27.0,27.0,99200.0,15.3823,15.3823,15.3482,15.3482,99200.0
2008-01-18 13:10:00,27.0,27.0,26.88,26.88,134800.0,15.3482,15.3482,15.28,15.28,134800.0
2008-01-18 13:20:00,26.88,26.92,26.84,26.91,179800.0,15.28,15.3028,15.2573,15.2971,179800.0
2008-01-18 13:30:00,26.92,26.99,26.91,26.91,109400.0,15.3028,15.3426,15.2971,15.2971,109400.0
2008-01-18 13:40:00,26.91,26.99,26.85,26.95,106800.0,15.2971,15.3426,15.263,15.3198,106800.0
2008-01-18 13:50:00,26.95,26.96,26.9,26.93,62400.0,15.3198,15.3255,15.2914,15.3084,62400.0
2008-01-18 14:00:00,26.93,27.0,26.92,26.98,94800.0,15.3084,15.3482,15.3028,15.3369,94800.0
2008-01-18 14:10:00,26.98,26.98,26.91,26.91,111000.0,15.3369,15.3369,15.2971,15.2971,111000.0
2008-01-18 14:20:00,26.91,26.92,26.88,26.91,88400.0,15.2971,15.3028,15.28,15.2971,88400.0
2008-01-18 14:30:00,26.91,26.92,26.85,26.88,116200.0,15.2971,15.3028,15.263,15.28,116200.0
2008-01-18 14:40:00,26.88,26.88,26.83,26.84,80000.0,15.28,15.28,15.2516,15.2573,80000.0
2008-01-18 14:50:00,26.84,26.92,26.82,26.92,131600.0,15.2573,15.3028,15.2459,15.3028,131600.0
2008-01-18 15:00:00,26.93,26.96,26.84,26.95,123400.0,15.3084,15.3255,15.2573,15.3198,123400.0
2008-01-18 15:10:00,26.96,27.03,26.93,27.0,219000.0,15.3255,15.3653,15.3084,15.3482,219000.0
2008-01-18 15:20:00,27.0,27.02,26.95,26.97,241600.0,15.3482,15.3596,15.3198,15.3312,241600.0
2008-01-18 15:30:00,26.97,27.02,26.95,26.97,310200.0,15.3312,15.3596,15.3198,15.3312,310200.0
2008-01-18 15:40:00,26.98,27.11,26.96,27.1,319400.0,15.3369,15.4108,15.3255,15.4051,319400.0
2008-01-18 15:50:00,27.1,27.16,27.04,27.05,487800.0,15.4051,15.4392,15.371,15.3767,487800.0
2008-01-22 09:30:00,25.79,26.33,25.5,26.28,649600.0,14.6604,14.9674,14.4956,14.939,649600.0
2008-01-22 09:40:00,26.25,26.43,26.17,26.33,389000.0,14.9219,15.0242,14.8764,14.9674,389000.0
2008-01-22 09:50:00,26.32,26.55,26.29,26.55,319200.0,14.9617,15.0924,14.9446,15.0924,319200.0
2008-01-22 10:00:00,26.55,26.66,26.5,26.6,294400.0,15.0924,15.155,15.064,15.1209,294400.0
2008-01-22 10:10:00,26.6,26.7,26.4,26.66,238800.0,15.1209,15.1777,15.0072,15.155,238800.0
2008-01-22 10:20:00,26.66,26.71,26.58,26.66,163200.0,15.155,15.1834,15.1095,15.155,163200.0
2008-01-22 10:30:00,26.66,26.66,26.47,26.57,196600.0,15.155,15.155,15.047,15.1038,196600.0
2008-01-22 10:40:00,26.57,26.68,26.46,26.48,196800.0,15.1038,15.1663,15.0413,15.0526,196800.0
2008-01-22 10:50:00,26.48,26.53,26.4,26.46,179600.0,15.0526,15.0811,15.0072,15.0413,179600.0
2008-01-22 11:00:00,26.46,27.11,26.43,26.71,304800.0,15.0413,15.4108,15.0242,15.1834,304800.0
2008-01-22 11:10:00,26.71,26.77,26.64,26.64,210400.0,15.1834,15.2175,15.1436,15.1436,210400.0
2008-01-22 11:20:00,26.63,26.63,26.47,26.49,282200.0,15.1379,15.1379,15.047,15.0583,282200.0
2008-01-22 11:30:00,26.5,26.5,26.34,26.36,152800.0,15.064,15.064,14.9731,14.9844,152800.0
2008-01-22 11:40:00,26.35,26.42,26.33,26.36,115000.0,14.9787,15.0185,14.9674,14.9844,115000.0
2008-01-22 11:50:00,26.35,26.39,26.25,26.25,177000.0,14.9787,15.0015,14.9219,14.9219,177000.0
2008-01-22 12:00:00,26.25,26.49,26.25,26.49,115000.0,14.9219,15.0583,14.9219,15.0583,115000.0
2008-01-22 12:10:00,26.49,26.53,26.41,26.41,138400.0,15.0583,15.0811,15.0129,15.0129,138400.0
2008-01-22 12:20:00,26.42,26.49,26.36,26.45,131200.0,15.0185,15.0583,14.9844,15.0356,131200.0
2008-01-22 12:30:00,26.46,26.48,26.38,26.46,140200.0,15.0413,15.0526,14.9958,15.0413,140200.0
2008-01-22 12:40:00,26.46,26.5,26.42,26.47,145800.0,15.0413,15.064,15.0185,15.047,145800.0
2008-01-22 12:50:00,26.48,26.54,26.45,26.52,141400.0,15.0526,15.0867,15.0356,15.0754,141400.0
2008-01-22 13:00:00,26.52,26.56,26.48,26.5,103600.0,15.0754,15.0981,15.0526,15.064,103600.0
2008-01-22 13:10:00,26.5,26.55,26.39,26.41,105400.0,15.064,15.0924,15.0015,15.0129,105400.0
2008-01-22 13:20:00,26.41,26.48,26.35,26.36,81600.0,15.0129,15.0526,14.9787,14.9844,81600.0
2008-01-22 13:30:00,26.36,26.39,26.35,26.36,132600.0,14.9844,15.0015,14.9787,14.9844,132600.0
2008-01-22 13:40:00,26.37,26.41,26.3,26.35,123800.0,14.9901,15.0129,14.9503,14.9787,123800.0
2008-01-22 13:50:00,26.35,26.4,26.28,26.34,134000.0,14.9787,15.0072,14.939,14.9731,134000.0
2008-01-22 14:00:00,26.34,26.41,26.32,26.36,176000.0,14.9731,15.0129,14.9617,14.9844,176000.0
2008-01-22 14:10:00,26.36,26.47,26.33,26.47,143600.0,14.9844,15.047,14.9674,15.047,143600.0
2008-01-22 14:20:00,26.46,26.48,26.39,26.4,103200.0,15.0413,15.0526,15.0015,15.0072,103200.0
2008-01-22 14:30:00,26.4,26.41,26.3,26.35,85600.0,15.0072,15.0129,14.9503,14.9787,85600.0
2008-01-22 14:40:00,26.35,26.42,26.32,26.39,120400.0,14.9787,15.0185,14.9617,15.0015,120400.0
2008-01-22 14:50:00,26.4,26.43,26.31,26.41,172600.0,15.0072,15.0242,14.956,15.0129,172600.0
2008-01-22 15:00:00,26.42,26.57,26.39,26.56,157400.0,15.0185,15.1038,15.0015,15.0981,157400.0
2008-01-22 15:10:00,26.55,26.55,26.41,26.47,240400.0,15.0924,15.0924,15.0129,15.047,240400.0
2008-01-22 15:20:00,26.45,26.52,26.45,26.5,155800.0,15.0356,15.0754,15.0356,15.064,155800.0
2008-01-22 15:30:00,26.5,26.65,26.5,26.61,256800.0,15.064,15.1493,15.064,15.1265,256800.0
2008-01-22 15:40:00,26.63,26.65,26.48,26.49,311000.0,15.1379,15.1493,15.0526,15.0583,311000.0
2008-01-22 15:50:00,26.49,26.55,26.4,26.43,362200.0,15.0583,15.0924,15.0072,15.0242,362200.0
2008-01-23 09:30:00,26.07,26.37,25.91,26.0,243400.0,14.8196,14.9901,14.7286,14.7798,243400.0
2008-01-23 09:40:00,25.97,26.1,25.93,26.1,152200.0,14.7627,14.8366,14.74,14.8366,152200.0
2008-01-23 09:50:00,26.09,26.11,25.99,26.1,114200.0,14.8309,14.8423,14.7741,14.8366,114200.0
2008-01-23 10:00:00,26.1,26.21,26.1,26.13,182400.0,14.8366,14.8992,14.8366,14.8537,182400.0
2008-01-23 10:10:00,26.14,26.36,26.11,26.32,149800.0,14.8594,14.9844,14.8423,14.9617,149800.0
2008-01-23 10:20:00,26.32,26.32,26.18,26.25,149000.0,14.9617,14.9617,14.8821,14.9219,149000.0
2008-01-23 10:30:00,26.25,26.27,26.14,26.19,162000.0,14.9219,14.9333,14.8594,14.8878,162000.0
2008-01-23 10:40:00,26.21,26.21,26.05,26.17,107200.0,14.8992,14.8992,14.8082,14.8764,107200.0
2008-01-23 10:50:00,26.17,26.18,26.06,26.17,102400.0,14.8764,14.8821,14.8139,14.8764,102400.0
2008-01-23 11:00:00,26.18,26.18,25.99,26.0,86600.0,14.8821,14.8821,14.7741,14.7798,86600.0
2008-01-23 11:10:00,26.0,26.1,25.99,26.09,100200.0,14.7798,14.8366,14.7741,14.8309,100200.0
2008-01-23 11:20:00,26.09,26.11,26.03,26.03,149800.0,14.8309,14.8423,14.7968,14.7968,149800.0
2008-01-23 11:30:00,26.03,26.07,25.98,26.06,183000.0,14.7968,14.8196,14.7684,14.8139,183000.0
2008-01-23 11:40:00,26.06,26.07,25.95,25.99,169800.0,14.8139,14.8196,14.7514,14.7741,169800.0
2008-01-23 11:50:00,25.98,26.0,25.94,25.95,192600.0,14.7684,14.7798,14.7457,14.7514,192600.0
2008-01-23 12:00:00,25.94,25.97,25.89,25.9,176800.0,14.7457,14.7627,14.7173,14.7229,176800.0
2008-01-23 12:10:00,25.91,26.0,25.88,25.95,254200.0,14.7286,14.7798,14.7116,14.7514,254200.0
2008-01-23 12:20:00,25.95,25.99,25.91,25.96,202400.0,14.7514,14.7741,14.7286,14.757,202400.0
2008-01-23 12:30:00,25.95,25.97,25.83,25.83,403000.0,14.7514,14.7627,14.6831,14.6831,403000.0
2008-01-23 12:40:00,25.83,25.88,25.78,25.86,353000.0,14.6831,14.7116,14.6547,14.7002,353000.0
2008-01-23 12:50:00,25.86,25.9,25.83,25.83,174600.0,14.7002,14.7229,14.6831,14.6831,174600.0
2008-01-23 13:00:00,25.84,25.99,25.83,25.88,123200.0,14.6888,14.7741,14.6831,14.7116,123200.0
2008-01-23 13:10:00,25.88,25.97,25.8,25.97,247400.0,14.7116,14.7627,14.6661,14.7627,247400.0
2008-01-23 13:20:00,25.97,26.05,25.95,25.98,251200.0,14.7627,14.8082,14.7514,14.7684,251200.0
2008-01-23 13:30:00,25.98,26.02,25.86,25.98,199400.0,14.7684,14.7912,14.7002,14.7684,199400.0
2008-01-23 13:40:00,25.97,26.04,25.9,26.0,184200.0,14.7627,14.8025,14.7229,14.7798,184200.0
2008-01-23 13:50:00,26.0,26.06,25.9,25.93,168000.0,14.7798,14.8139,14.7229,14.74,168000.0
2008-01-23 14:00:00,25.92,25.99,25.85,25.96,275000.0,14.7343,14.7741,14.6945,14.757,275000.0
2008-01-23 14:10:00,25.96,26.01,25.88,25.89,185200.0,14.757,14.7855,14.7116,14.7173,185200.0
2008-01-23 14:20:00,25.89,26.1,25.89,26.04,231800.0,14.7173,14.8366,14.7173,14.8025,231800.0
2008-01-23 14:30:00,26.03,26.06,25.98,26.05,196400.0,14.7968,14.8139,14.7684,14.8082,196400.0
2008-01-23 14:40:00,26.06,26.06,25.88,25.88,136400.0,14.8139,14.8139,14.7116,14.7116,136400.0
2008-01-23 14:50:00,25.89,25.99,25.88,25.99,197600.0,14.7173,14.7741,14.7116,14.7741,197600.0
2008-01-23 15:00:00,25.99,26.19,25.98,26.16,327200.0,14.7741,14.8878,14.7684,14.8707,327200.0
2008-01-23 15:10:00,26.17,26.25,26.11,26.15,247800.0,14.8764,14.9219,14.8423,14.8651,247800.0
2008-01-23 15:20:00,26.15,26.33,26.13,26.28,193200.0,14.8651,14.9674,14.8537,14.939,193200.0
2008-01-23 15:30:00,26.28,26.47,26.27,26.43,204400.0,14.939,15.047,14.9333,15.0242,204400.0
2008-01-23 15:40:00,26.43,26.58,26.36,26.57,301400.0,15.0242,15.1095,14.9844,15.1038,301400.0
2008-01-23 15:50:00,26.45,26.68,26.4,26.5,462000.0,15.0356,15.1663,15.0072,15.064,462000.0
2008-01-24 09:30:00,26.63,26.73,26.48,26.52,203000.0,15.1379,15.1948,15.0526,15.0754,203000.0
2008-01-24 09:40:00,26.52,26.59,26.45,26.5,213200.0,15.0754,15.1152,15.0356,15.064,213200.0
2008-01-24 09:50:00,26.5,26.54,26.46,26.48,205400.0,15.064,15.0867,15.0413,15.0526,205400.0
2008-01-24 10:00:00,26.47,26.54,26.46,26.47,221400.0,15.047,15.0867,15.0413,15.047,221400.0
2008-01-24 10:10:00,26.48,26.52,26.43,26.5,202000.0,15.0526,15.0754,15.0242,15.064,202000.0
2008-01-24 10:20:00,26.5,26.72,26.48,26.65,189200.0,15.064,15.1891,15.0526,15.1493,189200.0
2008-01-24 10:30:00,26.65,26.68,26.5,26.67,127200.0,15.1493,15.1663,15.064,15.1606,127200.0
2008-01-24 10:40:00,26.68,26.7,26.63,26.64,114200.0,15.1663,15.1777,15.1379,15.1436,114200.0
2008-01-24 10:50:00,26.64,26.66,26.55,26.55,70000.0,15.1436,15.155,15.0924,15.0924,70000.0
2008-01-24 11:00:00,26.55,26.61,26.55,26.57,75600.0,15.0924,15.1265,15.0924,15.1038,75600.0
2008-01-24 11:10:00,26.56,26.67,26.56,26.62,66600.0,15.0981,15.1606,15.0981,15.1322,66600.0
2008-01-24 11:20:00,26.62,26.77,26.61,26.77,82800.0,15.1322,15.2175,15.1265,15.2175,82800.0
2008-01-24 11:30:00,26.77,26.77,26.65,26.65,92000.0,15.2175,15.2175,15.1493,15.1493,92000.0
2008-01-24 11:40:00,26.66,26.75,26.65,26.74,99200.0,15.155,15.2061,15.1493,15.2004,99200.0
2008-01-24 11:50:00,26.75,26.77,26.71,26.74,109800.0,15.2061,15.2175,15.1834,15.2004,109800.0
2008-01-24 12:00:00,26.74,26.8,26.71,26.71,137000.0,15.2004,15.2345,15.1834,15.1834,137000.0
2008-01-24 12:10:00,26.71,26.72,26.68,26.69,75000.0,15.1834,15.1891,15.1663,15.172,75000.0
2008-01-24 12:20:00,26.69,26.69,26.64,26.65,97000.0,15.172,15.172,15.1436,15.1493,97000.0
2008-01-24 12:30:00,26.66,26.66,26.57,26.57,91200.0,15.155,15.155,15.1038,15.1038,91200.0
2008-01-24 12:40:00,26.57,26.6,26.55,26.58,132400.0,15.1038,15.1209,15.0924,15.1095,132400.0
2008-01-24 12:50:00,26.59,26.64,26.58,26.64,62200.0,15.1152,15.1436,15.1095,15.1436,62200.0
2008-01-24 13:00:00,26.64,26.7,26.58,26.59,128400.0,15.1436,15.1777,15.1095,15.1152,128400.0
2008-01-24 13:10:00,26.59,26.68,26.57,26.66,122800.0,15.1152,15.1663,15.1038,15.155,122800.0
2008-01-24 13:20:00,26.66,26.71,26.6,26.6,157200.0,15.155,15.1834,15.1209,15.1209,157200.0
2008-01-24 13:30:00,26.6,26.64,26.59,26.6,97200.0,15.1209,15.1436,15.1152,15.1209,97200.0
2008-01-24 13:40:00,26.61,26.68,26.6,26.67,97400.0,15.1265,15.1663,15.1209,15.1606,97400.0
2008-01-24 13:50:00,26.67,26.68,26.63,26.64,90400.0,15.1606,15.1663,15.1379,15.1436,90400.0
2008-01-24 14:00:00,26.63,26.7,26.62,26.67,137600.0,15.1379,15.1777,15.1322,15.1606,137600.0
2008-01-24 14:10:00,26.67,26.68,26.62,26.64,98000.0,15.1606,15.1663,15.1322,15.1436,98000.0
2008-01-24 14:20:00,26.64,26.74,26.64,26.68,109200.0,15.1436,15.2004,15.1436,15.1663,109200.0
2008-01-24 14:30:00,26.68,26.71,26.64,26.71,91800.0,15.1663,15.1834,15.1436,15.1834,91800.0
2008-01-24 14:40:00,26.71,26.71,26.63,26.66,114000.0,15.1834,15.1834,15.1379,15.155,114000.0
2008-01-24 14:50:00,26.65,26.66,26.61,26.63,186000.0,15.1493,15.155,15.1265,15.1379,186000.0
2008-01-24 15:00:00,26.63,26.64,26.6,26.62,147200.0,15.1379,15.1436,15.1209,15.1322,147200.0
2008-01-24 15:10:00,26.61,26.63,26.59,26.59,149600.0,15.1265,15.1379,15.1152,15.1152,149600.0
2008-01-24 15:20:00,26.59,26.61,26.58,26.59,101400.0,15.1152,15.1265,15.1095,15.1152,101400.0
2008-01-24 15:30:00,26.6,26.63,26.6,26.61,150800.0,15.1209,15.1379,15.1209,15.1265,150800.0
2008-01-24 15:40:00,26.61,26.74,26.61,26.68,347000.0,15.1265,15.2004,15.1265,15.1663,347000.0
2008-01-24 15:50:00,26.69,26.7,26.61,26.63,448800.0,15.172,15.1777,15.1265,15.1379,448800.0
2008-01-25 09:30:00,26.85,26.85,26.46,26.46,174800.0,15.263,15.263,15.0413,15.0413,174800.0
2008-01-25 09:40:00,26.46,26.63,26.46,26.63,156000.0,15.0413,15.1379,15.0413,15.1379,156000.0
2008-01-25 09:50:00,26.64,26.7,26.58,26.6,180800.0,15.1436,15.1777,15.1095,15.1209,180800.0
2008-01-25 10:00:00,26.6,26.72,26.57,26.69,136400.0,15.1209,15.1891,15.1038,15.172,136400.0
2008-01-25 10:10:00,26.7,26.7,26.59,26.6,45600.0,15.1777,15.1777,15.1152,15.1209,45600.0
2008-01-25 10:20:00,26.6,26.6,26.51,26.54,99200.0,15.1209,15.1209,15.0697,15.0867,99200.0
2008-01-25 10:30:00,26.53,26.59,26.49,26.59,121400.0,15.0811,15.1152,15.0583,15.1152,121400.0
2008-01-25 10:40:00,26.59,26.66,26.56,26.6,81800.0,15.1152,15.155,15.0981,15.1209,81800.0
2008-01-25 10:50:00,26.59,26.61,26.54,26.55,85800.0,15.1152,15.1265,15.0867,15.0924,85800.0
2008-01-25 11:00:00,26.56,26.64,26.56,26.64,110000.0,15.0981,15.1436,15.0981,15.1436,110000.0
2008-01-25 11:10:00,26.64,26.66,26.61,26.65,73400.0,15.1436,15.155,15.1265,15.1493,73400.0
2008-01-25 11:20:00,26.64,26.65,26.53,26.56,125600.0,15.1436,15.1493,15.0811,15.0981,125600.0
2008-01-25 11:30:00,26.56,26.67,26.55,26.65,120200.0,15.0981,15.1606,15.0924,15.1493,120200.0
2008-01-25 11:40:00,26.64,26.7,26.64,26.65,43200.0,15.1436,15.1777,15.1436,15.1493,43200.0
2008-01-25 11:50:00,26.65,26.68,26.64,26.67,51800.0,15.1493,15.1663,15.1436,15.1606,51800.0
2008-01-25 12:00:00,26.67,26.67,26.59,26.6,37800.0,15.1606,15.1606,15.1152,15.1209,37800.0
2008-01-25 12:10:00,26.6,26.64,26.59,26.63,49200.0,15.1209,15.1436,15.1152,15.1379,49200.0
2008-01-25 12:20:00,26.63,26.64,26.59,26.6,51400.0,15.1379,15.1436,15.1152,15.1209,51400.0
2008-01-25 12:30:00,26.61,26.69,26.59,26.66,82600.0,15.1265,15.172,15.1152,15.155,82600.0
2008-01-25 12:40:00,26.66,26.7,26.6,26.63,100400.0,15.155,15.1777,15.1209,15.1379,100400.0
2008-01-25 12:50:00,26.63,26.67,26.57,26.6,150800.0,15.1379,15.1606,15.1038,15.1209,150800.0
2008-01-25 13:00:00,26.6,26.66,26.59,26.65,183000.0,15.1209,15.155,15.1152,15.1493,183000.0
2008-01-25 13:10:00,26.65,26.67,26.62,26.64,145200.0,15.1493,15.1606,15.1322,15.1436,145200.0
2008-01-25 13:20:00,26.65,26.67,26.59,26.6,216800.0,15.1493,15.1606,15.1152,15.1209,216800.0
2008-01-25 13:30:00,26.61,26.65,26.56,26.58,192200.0,15.1265,15.1493,15.0981,15.1095,192200.0
2008-01-25 13:40:00,26.58,26.6,26.53,26.54,194400.0,15.1095,15.1209,15.0811,15.0867,194400.0
2008-01-25 13:50:00,26.54,26.56,26.48,26.5,151000.0,15.0867,15.0981,15.0526,15.064,151000.0
2008-01-25 14:00:00,26.5,26.56,26.5,26.53,127400.0,15.064,15.0981,15.064,15.0811,127400.0
2008-01-25 14:10:00,26.53,26.58,26.51,26.55,127600.0,15.0811,15.1095,15.0697,15.0924,127600.0
2008-01-25 14:20:00,26.54,26.58,26.49,26.53,89400.0,15.0867,15.1095,15.0583,15.0811,89400.0
2008-01-25 14:30:00,26.53,26.56,26.51,26.53,79000.0,15.0811,15.0981,15.0697,15.0811,79000.0
2008-01-25 14:40:00,26.54,26.54,26.46,26.49,84000.0,15.0867,15.0867,15.0413,15.0583,84000.0
2008-01-25 14:50:00,26.49,26.53,26.46,26.51,123000.0,15.0583,15.0811,15.0413,15.0697,123000.0
2008-01-25 15:00:00,26.51,26.54,26.48,26.51,120400.0,15.0697,15.0867,15.0526,15.0697,120400.0
2008-01-25 15:10:00,26.52,26.6,26.48,26.58,96200.0,15.0754,15.1209,15.0526,15.1095,96200.0
2008-01-25 15:20:00,26.59,26.61,26.55,26.58,94200.0,15.1152,15.1265,15.0924,15.1095,94200.0
2008-01-25 15:30:00,26.57,26.61,26.53,26.57,172600.0,15.1038,15.1265,15.0811,15.1038,172600.0
2008-01-25 15:40:00,26.56,26.59,26.48,26.48,147000.0,15.0981,15.1152,15.0526,15.0526,147000.0
2008-01-25 15:50:00,26.48,26.5,26.46,26.48,417400.0,15.0526,15.064,15.0413,15.0526,417400.0
2008-01-28 09:30:00,26.56,26.92,26.56,26.88,367400.0,15.0981,15.3028,15.0981,15.28,367400.0
2008-01-28 09:40:00,26.89,26.91,26.78,26.89,247600.0,15.2857,15.2971,15.2232,15.2857,247600.0
2008-01-28 09:50:00,26.88,26.9,26.78,26.9,153800.0,15.28,15.2914,15.2232,15.2914,153800.0
2008-01-28 10:00:00,26.89,26.95,26.85,26.95,176200.0,15.2857,15.3198,15.263,15.3198,176200.0
2008-01-28 10:10:00,26.95,27.01,26.93,26.94,118600.0,15.3198,15.3539,15.3084,15.3141,118600.0
2008-01-28 10:20:00,26.95,27.0,26.92,26.99,139400.0,15.3198,15.3482,15.3028,15.3426,139400.0
2008-01-28 10:30:00,26.98,27.01,26.95,26.95,105400.0,15.3369,15.3539,15.3198,15.3198,105400.0
2008-01-28 10:40:00,26.95,27.02,26.91,26.95,138000.0,15.3198,15.3596,15.2971,15.3198,138000.0
2008-01-28 10:50:00,26.94,26.96,26.92,26.96,141600.0,15.3141,15.3255,15.3028,15.3255,141600.0
2008-01-28 11:00:00,26.95,26.97,26.87,26.9,123400.0,15.3198,15.3312,15.2743,15.2914,123400.0
2008-01-28 11:10:00,26.92,27.03,26.92,26.98,90400.0,15.3028,15.3653,15.3028,15.3369,90400.0
2008-01-28 11:20:00,26.97,26.98,26.93,26.93,64000.0,15.3312,15.3369,15.3084,15.3084,64000.0
2008-01-28 11:30:00,26.93,26.98,26.93,26.95,51400.0,15.3084,15.3369,15.3084,15.3198,51400.0
2008-01-28 11:40:00,26.94,26.95,26.9,26.94,175400.0,15.3141,15.3198,15.2914,15.3141,175400.0
2008-01-28 11:50:00,26.95,26.95,26.89,26.9,47800.0,15.3198,15.3198,15.2857,15.2914,47800.0
2008-01-28 12:00:00,26.91,26.94,26.87,26.92,68400.0,15.2971,15.3141,15.2743,15.3028,68400.0
2008-01-28 12:10:00,26.91,26.93,26.86,26.86,93400.0,15.2971,15.3084,15.2687,15.2687,93400.0
2008-01-28 12:20:00,26.86,26.91,26.83,26.88,88800.0,15.2687,15.2971,15.2516,15.28,88800.0
2008-01-28 12:30:00,26.89,26.9,26.86,26.89,97800.0,15.2857,15.2914,15.2687,15.2857,97800.0
2008-01-28 12:40:00,26.89,26.93,26.88,26.92,83600.0,15.2857,15.3084,15.28,15.3028,83600.0
2008-01-28 12:50:00,26.91,26.95,26.89,26.93,54800.0,15.2971,15.3198,15.2857,15.3084,54800.0
2008-01-28 13:00:00,26.93,26.99,26.93,26.94,73400.0,15.3084,15.3426,15.3084,15.3141,73400.0
2008-01-28 13:10:00,26.93,26.97,26.91,26.95,57800.0,15.3084,15.3312,15.2971,15.3198,57800.0
2008-01-28 13:20:00,26.95,26.96,26.9,26.9,97400.0,15.3198,15.3255,15.2914,15.2914,97400.0
2008-01-28 13:30:00,26.9,26.93,26.88,26.91,74400.0,15.2914,15.3084,15.28,15.2971,74400.0
2008-01-28 13:40:00,26.91,26.92,26.88,26.9,49400.0,15.2971,15.3028,15.28,15.2914,49400.0
2008-01-28 13:50:00,26.9,26.98,26.89,26.96,69400.0,15.2914,15.3369,15.2857,15.3255,69400.0
2008-01-28 14:00:00,26.95,27.0,26.95,27.0,94400.0,15.3198,15.3482,15.3198,15.3482,94400.0
2008-01-28 14:10:00,27.0,27.0,26.95,26.99,56000.0,15.3482,15.3482,15.3198,15.3426,56000.0
2008-01-28 14:20:00,26.98,27.02,26.97,26.97,80600.0,15.3369,15.3596,15.3312,15.3312,80600.0
2008-01-28 14:30:00,26.97,27.03,26.97,27.02,58000.0,15.3312,15.3653,15.3312,15.3596,58000.0
2008-01-28 14:40:00,27.02,27.04,26.98,26.98,63800.0,15.3596,15.371,15.3369,15.3369,63800.0
2008-01-28 14:50:00,26.98,27.0,26.93,26.98,77000.0,15.3369,15.3482,15.3084,15.3369,77000.0
2008-01-28 15:00:00,26.98,26.99,26.92,26.93,104200.0,15.3369,15.3426,15.3028,15.3084,104200.0
2008-01-28 15:10:00,26.93,26.95,26.88,26.92,89000.0,15.3084,15.3198,15.28,15.3028,89000.0
2008-01-28 15:20:00,26.91,26.96,26.9,26.95,67400.0,15.2971,15.3255,15.2914,15.3198,67400.0
2008-01-28 15:30:00,26.95,26.99,26.92,26.98,123400.0,15.3198,15.3426,15.3028,15.3369,123400.0
2008-01-28 15:40:00,26.98,27.1,26.98,27.07,160600.0,15.3369,15.4051,15.3369,15.388,160600.0
2008-01-28 15:50:00,27.08,27.1,27.04,27.08,213400.0,15.3937,15.4051,15.371,15.3937,213400.0
2008-01-29 09:30:00,27.32,27.32,27.0,27.03,108000.0,15.5301,15.5301,15.3482,15.3653,108000.0
2008-01-29 09:40:00,27.06,27.06,26.89,26.93,77800.0,15.3823,15.3823,15.2857,15.3084,77800.0
2008-01-29 09:50:00,26.92,27.05,26.91,27.05,79600.0,15.3028,15.3767,15.2971,15.3767,79600.0
2008-01-29 10:00:00,27.05,27.2,27.05,27.11,140600.0,15.3767,15.4619,15.3767,15.4108,140600.0
2008-01-29 10:10:00,27.1,27.22,27.1,27.22,115400.0,15.4051,15.4733,15.4051,15.4733,115400.0
2008-01-29 10:20:00,27.21,27.34,27.2,27.22,139800.0,15.4676,15.5415,15.4619,15.4733,139800.0
2008-01-29 10:30:00,27.22,27.25,27.19,27.2,103800.0,15.4733,15.4904,15.4562,15.4619,103800.0
2008-01-29 10:40:00,27.2,27.25,27.19,27.25,100800.0,15.4619,15.4904,15.4562,15.4904,100800.0
2008-01-29 10:50:00,27.24,27.28,27.22,27.27,96000.0,15.4847,15.5074,15.4733,15.5017,96000.0
2008-01-29 11:00:00,27.26,27.35,27.26,27.33,145400.0,15.496,15.5472,15.496,15.5358,145400.0
2008-01-29 11:10:00,27.33,27.37,27.3,27.37,150000.0,15.5358,15.5586,15.5188,15.5586,150000.0
2008-01-29 11:20:00,27.36,27.4,27.34,27.35,155000.0,15.5529,15.5756,15.5415,15.5472,155000.0
2008-01-29 11:30:00,27.35,27.49,27.35,27.49,238600.0,15.5472,15.6268,15.5472,15.6268,238600.0
2008-01-29 11:40:00,27.49,27.5,27.35,27.35,151800.0,15.6268,15.6325,15.5472,15.5472,151800.0
2008-01-29 11:50:00,27.36,27.39,27.35,27.37,95200.0,15.5529,15.5699,15.5472,15.5586,95200.0
2008-01-29 12:00:00,27.37,27.4,27.35,27.38,197000.0,15.5586,15.5756,15.5472,15.5643,197000.0
2008-01-29 12:10:00,27.36,27.4,27.33,27.35,95800.0,15.5529,15.5756,15.5358,15.5472,95800.0
2008-01-29 12:20:00,27.35,27.36,27.31,27.34,127200.0,15.5472,15.5529,15.5245,15.5415,127200.0
2008-01-29 12:30:00,27.34,27.36,27.3,27.33,70400.0,15.5415,15.5529,15.5188,15.5358,70400.0
2008-01-29 12:40:00,27.33,27.35,27.33,27.35,79200.0,15.5358,15.5472,15.5358,15.5472,79200.0
2008-01-29 12:50:00,27.35,27.43,27.34,27.38,213600.0,15.5472,15.5927,15.5415,15.5643,213600.0
2008-01-29 13:00:00,27.38,27.38,27.35,27.35,87200.0,15.5643,15.5643,15.5472,15.5472,87200.0
2008-01-29 13:10:00,27.36,27.37,27.34,27.36,102600.0,15.5529,15.5586,15.5415,15.5529,102600.0
2008-01-29 13:20:00,27.36,27.36,27.28,27.33,133200.0,15.5529,15.5529,15.5074,15.5358,133200.0
2008-01-29 13:30:00,27.32,27.33,27.3,27.32,172800.0,15.5301,15.5358,15.5188,15.5301,172800.0
2008-01-29 13:40:00,27.32,27.34,27.31,27.32,80800.0,15.5301,15.5415,15.5245,15.5301,80800.0
2008-01-29 13:50:00,27.32,27.35,27.31,27.33,99400.0,15.5301,15.5472,15.5245,15.5358,99400.0
2008-01-29 14:00:00,27.33,27.35,27.31,27.31,126000.0,15.5358,15.5472,15.5245,15.5245,126000.0
2008-01-29 14:10:00,27.3,27.34,27.3,27.32,165200.0,15.5188,15.5415,15.5188,15.5301,165200.0
2008-01-29 14:20:00,27.32,27.34,27.27,27.33,130200.0,15.5301,15.5415,15.5017,15.5358,130200.0
2008-01-29 14:30:00,27.33,27.39,27.32,27.33,192600.0,15.5358,15.5699,15.5301,15.5358,192600.0
2008-01-29 14:40:00,27.32,27.34,27.3,27.32,84800.0,15.5301,15.5415,15.5188,15.5301,84800.0
2008-01-29 14:50:00,27.33,27.35,27.31,27.34,103400.0,15.5358,15.5472,15.5245,15.5415,103400.0
2008-01-29 15:00:00,27.34,27.41,27.33,27.41,137000.0,15.5415,15.5813,15.5358,15.5813,137000.0
2008-01-29 15:10:00,27.4,27.4,27.34,27.36,124800.0,15.5756,15.5756,15.5415,15.5529,124800.0
2008-01-29 15:20:00,27.36,27.41,27.35,27.39,180200.0,15.5529,15.5813,15.5472,15.5699,180200.0
2008-01-29 15:30:00,27.39,27.39,27.35,27.37,154600.0,15.5699,15.5699,15.5472,15.5586,154600.0
2008-01-29 15:40:00,27.37,27.39,27.35,27.37,242400.0,15.5586,15.5699,15.5472,15.5586,242400.0
2008-01-29 15:50:00,27.37,27.4,27.33,27.34,291200.0,15.5586,15.5756,15.5358,15.5415,291200.0
2008-01-30 09:30:00,27.29,27.43,27.29,27.33,123000.0,15.5131,15.5927,15.5131,15.5358,123000.0
2008-01-30 09:40:00,27.33,27.38,27.27,27.36,73600.0,15.5358,15.5643,15.5017,15.5529,73600.0
2008-01-30 09:50:00,27.36,27.38,27.3,27.32,65600.0,15.5529,15.5643,15.5188,15.5301,65600.0
2008-01-30 10:00:00,27.32,27.35,27.31,27.33,122800.0,15.5301,15.5472,15.5245,15.5358,122800.0
2008-01-30 10:10:00,27.33,27.47,27.33,27.44,170400.0,15.5358,15.6154,15.5358,15.5984,170400.0
2008-01-30 10:20:00,27.43,27.44,27.4,27.41,84800.0,15.5927,15.5984,15.5756,15.5813,84800.0
2008-01-30 10:30:00,27.41,27.42,27.38,27.39,95400.0,15.5813,15.587,15.5643,15.5699,95400.0
2008-01-30 10:40:00,27.39,27.45,27.39,27.41,149400.0,15.5699,15.604,15.5699,15.5813,149400.0
2008-01-30 10:50:00,27.41,27.42,27.36,27.39,115400.0,15.5813,15.587,15.5529,15.5699,115400.0
2008-01-30 11:00:00,27.39,27.39,27.35,27.35,143000.0,15.5699,15.5699,15.5472,15.5472,143000.0
2008-01-30 11:10:00,27.35,27.36,27.32,27.34,140800.0,15.5472,15.5529,15.5301,15.5415,140800.0
2008-01-30 11:20:00,27.33,27.38,27.33,27.38,144000.0,15.5358,15.5643,15.5358,15.5643,144000.0
2008-01-30 11:30:00,27.37,27.42,27.36,27.42,53000.0,15.5586,15.587,15.5529,15.587,53000.0
2008-01-30 11:40:00,27.41,27.41,27.33,27.36,71000.0,15.5813,15.5813,15.5358,15.5529,71000.0
2008-01-30 11:50:00,27.35,27.35,27.18,27.18,179400.0,15.5472,15.5472,15.4506,15.4506,179400.0
2008-01-30 12:00:00,27.19,27.19,27.11,27.13,164800.0,15.4562,15.4562,15.4108,15.4221,164800.0
2008-01-30 12:10:00,27.13,27.18,27.12,27.17,66200.0,15.4221,15.4506,15.4165,15.4449,66200.0
2008-01-30 12:20:00,27.17,27.18,27.16,27.18,56400.0,15.4449,15.4506,15.4392,15.4506,56400.0
2008-01-30 12:30:00,27.18,27.18,27.17,27.18,51600.0,15.4506,15.4506,15.4449,15.4506,51600.0
2008-01-30 12:40:00,27.18,27.19,27.17,27.18,49400.0,15.4506,15.4562,15.4449,15.4506,49400.0
2008-01-30 12:50:00,27.18,27.21,27.17,27.2,52000.0,15.4506,15.4676,15.4449,15.4619,52000.0
2008-01-30 13:00:00,27.2,27.24,27.2,27.23,54400.0,15.4619,15.4847,15.4619,15.479,54400.0
2008-01-30 13:10:00,27.23,27.28,27.23,27.28,80600.0,15.479,15.5074,15.479,15.5074,80600.0
2008-01-30 13:20:00,27.28,27.28,27.25,27.26,70600.0,15.5074,15.5074,15.4904,15.496,70600.0
2008-01-30 13:30:00,27.26,27.27,27.25,27.25,61200.0,15.496,15.5017,15.4904,15.4904,61200.0
2008-01-30 13:40:00,27.25,27.27,27.25,27.26,58800.0,15.4904,15.5017,15.4904,15.496,58800.0
2008-01-30 13:50:00,27.27,27.27,27.25,27.26,50600.0,15.5017,15.5017,15.4904,15.496,50600.0
2008-01-30 14:00:00,27.26,27.28,27.24,27.24,78200.0,15.496,15.5074,15.4847,15.4847,78200.0
2008-01-30 14:10:00,27.23,27.45,27.17,27.42,212800.0,15.479,15.604,15.4449,15.587,212800.0
2008-01-30 14:20:00,27.43,27.47,27.2,27.2,222000.0,15.5927,15.6154,15.4619,15.4619,222000.0
2008-01-30 14:30:00,27.21,27.41,27.19,27.38,219800.0,15.4676,15.5813,15.4562,15.5643,219800.0
2008-01-30 14:40:00,27.38,27.45,27.36,27.43,126600.0,15.5643,15.604,15.5529,15.5927,126600.0
2008-01-30 14:50:00,27.42,27.45,27.35,27.42,88400.0,15.587,15.604,15.5472,15.587,88400.0
2008-01-30 15:00:00,27.42,27.43,27.35,27.35,73600.0,15.587,15.5927,15.5472,15.5472,73600.0
2008-01-30 15:10:00,27.35,27.4,27.29,27.3,170000.0,15.5472,15.5756,15.5131,15.5188,170000.0
2008-01-30 15:20:00,27.29,27.3,27.17,27.18,263200.0,15.5131,15.5188,15.4449,15.4506,263200.0
2008-01-30 15:30:00,27.18,27.21,27.04,27.08,268800.0,15.4506,15.4676,15.371,15.3937,268800.0
2008-01-30 15:40:00,27.08,27.11,26.93,27.03,482000.0,15.3937,15.4108,15.3084,15.3653,482000.0
2008-01-30 15:50:00,27.03,27.07,26.88,26.95,385600.0,15.3653,15.388,15.28,15.3198,385600.0
2008-01-31 09:30:00,26.61,27.42,26.61,26.75,153800.0,15.1265,15.587,15.1265,15.2061,153800.0
2008-01-31 09:40:00,26.75,26.78,26.65,26.77,97000.0,15.2061,15.2232,15.1493,15.2175,97000.0
2008-01-31 09:50:00,26.78,26.81,26.74,26.79,145200.0,15.2232,15.2402,15.2004,15.2289,145200.0
2008-01-31 10:00:00,26.8,26.85,26.72,26.84,134000.0,15.2345,15.263,15.1891,15.2573,134000.0
2008-01-31 10:10:00,26.84,26.84,26.79,26.79,119000.0,15.2573,15.2573,15.2289,15.2289,119000.0
2008-01-31 10:20:00,26.8,26.92,26.79,26.9,123400.0,15.2345,15.3028,15.2289,15.2914,123400.0
2008-01-31 10:30:00,26.9,26.92,26.86,26.88,143000.0,15.2914,15.3028,15.2687,15.28,143000.0
2008-01-31 10:40:00,26.87,26.9,26.85,26.88,52800.0,15.2743,15.2914,15.263,15.28,52800.0
2008-01-31 10:50:00,26.88,26.95,26.85,26.95,76600.0,15.28,15.3198,15.263,15.3198,76600.0
2008-01-31 11:00:00,26.95,27.02,26.93,26.98,136000.0,15.3198,15.3596,15.3084,15.3369,136000.0
2008-01-31 11:10:00,26.98,27.0,26.95,27.0,60600.0,15.3369,15.3482,15.3198,15.3482,60600.0
2008-01-31 11:20:00,26.99,27.07,26.97,27.06,111800.0,15.3426,15.388,15.3312,15.3823,111800.0
2008-01-31 11:30:00,27.07,27.09,27.02,27.02,73400.0,15.388,15.3994,15.3596,15.3596,73400.0
2008-01-31 11:40:00,27.02,27.1,27.0,27.09,72600.0,15.3596,15.4051,15.3482,15.3994,72600.0
2008-01-31 11:50:00,27.09,27.21,27.08,27.18,137600.0,15.3994,15.4676,15.3937,15.4506,137600.0
2008-01-31 12:00:00,27.18,27.18,27.13,27.15,94600.0,15.4506,15.4506,15.4221,15.4335,94600.0
2008-01-31 12:10:00,27.15,27.16,27.12,27.14,93000.0,15.4335,15.4392,15.4165,15.4278,93000.0
2008-01-31 12:20:00,27.14,27.15,27.08,27.13,90600.0,15.4278,15.4335,15.3937,15.4221,90600.0
2008-01-31 12:30:00,27.13,27.17,27.06,27.07,102000.0,15.4221,15.4449,15.3823,15.388,102000.0
2008-01-31 12:40:00,27.07,27.16,27.07,27.14,82200.0,15.388,15.4392,15.388,15.4278,82200.0
2008-01-31 12:50:00,27.14,27.17,27.11,27.16,114600.0,15.4278,15.4449,15.4108,15.4392,114600.0
2008-01-31 13:00:00,27.16,27.19,27.15,27.18,103600.0,15.4392,15.4562,15.4335,15.4506,103600.0
2008-01-31 13:10:00,27.19,27.22,27.17,27.2,92000.0,15.4562,15.4733,15.4449,15.4619,92000.0
2008-01-31 13:20:00,27.19,27.3,27.18,27.27,123600.0,15.4562,15.5188,15.4506,15.5017,123600.0
2008-01-31 13:30:00,27.27,27.29,27.25,27.27,97600.0,15.5017,15.5131,15.4904,15.5017,97600.0
2008-01-31 13:40:00,27.27,27.35,27.27,27.35,113600.0,15.5017,15.5472,15.5017,15.5472,113600.0
2008-01-31 13:50:00,27.35,27.35,27.27,27.27,132800.0,15.5472,15.5472,15.5017,15.5017,132800.0
2008-01-31 14:00:00,27.27,27.28,27.23,27.23,139800.0,15.5017,15.5074,15.479,15.479,139800.0
2008-01-31 14:10:00,27.24,27.3,27.24,27.27,102800.0,15.4847,15.5188,15.4847,15.5017,102800.0
2008-01-31 14:20:00,27.27,27.27,27.22,27.23,128400.0,15.5017,15.5017,15.4733,15.479,128400.0
2008-01-31 14:30:00,27.24,27.31,27.22,27.25,171800.0,15.4847,15.5245,15.4733,15.4904,171800.0
2008-01-31 14:40:00,27.25,27.41,27.24,27.4,150200.0,15.4904,15.5813,15.4847,15.5756,150200.0
2008-01-31 14:50:00,27.4,27.43,27.31,27.41,122400.0,15.5756,15.5927,15.5245,15.5813,122400.0
2008-01-31 15:00:00,27.41,27.43,27.31,27.36,228400.0,15.5813,15.5927,15.5245,15.5529,228400.0
2008-01-31 15:10:00,27.36,27.4,27.35,27.35,162200.0,15.5529,15.5756,15.5472,15.5472,162200.0
2008-01-31 15:20:00,27.36,27.42,27.35,27.36,158200.0,15.5529,15.587,15.5472,15.5529,158200.0
2008-01-31 15:30:00,27.36,27.39,27.29,27.37,297400.0,15.5529,15.5699,15.5131,15.5586,297400.0
2008-01-31 15:40:00,27.36,27.44,27.36,27.41,297200.0,15.5529,15.5984,15.5529,15.5813,297200.0
2008-01-31 15:50:00,27.4,27.43,27.25,27.25,782400.0,15.5756,15.5927,15.4904,15.4904,782400.0
2008-02-01 09:30:00,27.26,27.65,27.26,27.63,347000.0,15.496,15.7177,15.496,15.7064,347000.0
2008-02-01 09:40:00,27.63,27.86,27.63,27.82,232000.0,15.7064,15.8371,15.7064,15.8144,232000.0
2008-02-01 09:50:00,27.82,27.82,27.69,27.76,198600.0,15.8144,15.8144,15.7405,15.7803,198600.0
2008-02-01 10:00:00,27.75,27.97,27.75,27.92,203600.0,15.7746,15.8996,15.7746,15.8712,203600.0
2008-02-01 10:10:00,27.92,27.99,27.9,27.93,283200.0,15.8712,15.911,15.8598,15.8769,283200.0
2008-02-01 10:20:00,27.92,27.95,27.86,27.88,162000.0,15.8712,15.8883,15.8371,15.8485,162000.0
2008-02-01 10:30:00,27.87,27.87,27.78,27.78,140800.0,15.8428,15.8428,15.7916,15.7916,140800.0
2008-02-01 10:40:00,27.79,27.86,27.7,27.82,157800.0,15.7973,15.8371,15.7462,15.8144,157800.0
2008-02-01 10:50:00,27.81,27.83,27.75,27.81,165600.0,15.8087,15.8201,15.7746,15.8087,165600.0
2008-02-01 11:00:00,27.8,27.84,27.78,27.79,151200.0,15.803,15.8257,15.7916,15.7973,151200.0
2008-02-01 11:10:00,27.8,27.83,27.75,27.8,144400.0,15.803,15.8201,15.7746,15.803,144400.0
2008-02-01 11:20:00,27.8,27.82,27.75,27.75,94000.0,15.803,15.8144,15.7746,15.7746,94000.0
2008-02-01 11:30:00,27.75,27.77,27.73,27.75,190600.0,15.7746,15.7859,15.7632,15.7746,190600.0
2008-02-01 11:40:00,27.75,27.75,27.72,27.75,144600.0,15.7746,15.7746,15.7575,15.7746,144600.0
2008-02-01 11:50:00,27.75,27.75,27.68,27.7,117200.0,15.7746,15.7746,15.7348,15.7462,117200.0
2008-02-01 12:00:00,27.7,27.7,27.68,27.7,114200.0,15.7462,15.7462,15.7348,15.7462,114200.0
2008-02-01 12:10:00,27.7,27.71,27.68,27.68,116800.0,15.7462,15.7518,15.7348,15.7348,116800.0
2008-02-01 12:20:00,27.68,27.68,27.64,27.66,125400.0,15.7348,15.7348,15.712,15.7234,125400.0
2008-02-01 12:30:00,27.66,27.67,27.6,27.6,169800.0,15.7234,15.7291,15.6893,15.6893,169800.0
2008-02-01 12:40:00,27.6,27.63,27.56,27.56,139400.0,15.6893,15.7064,15.6666,15.6666,139400.0
2008-02-01 12:50:00,27.57,27.61,27.56,27.57,124200.0,15.6723,15.695,15.6666,15.6723,124200.0
2008-02-01 13:00:00,27.57,27.63,27.57,27.62,155000.0,15.6723,15.7064,15.6723,15.7007,155000.0
2008-02-01 13:10:00,27.61,27.66,27.61,27.64,97000.0,15.695,15.7234,15.695,15.712,97000.0
2008-02-01 13:20:00,27.64,27.68,27.63,27.68,87800.0,15.712,15.7348,15.7064,15.7348,87800.0
2008-02-01 13:30:00,27.68,27.71,27.67,27.68,103200.0,15.7348,15.7518,15.7291,15.7348,103200.0
2008-02-01 13:40:00,27.68,27.68,27.66,27.67,109000.0,15.7348,15.7348,15.7234,15.7291,109000.0
2008-02-01 13:50:00,27.67,27.68,27.64,27.64,135400.0,15.7291,15.7348,15.712,15.712,135400.0
2008-02-01 14:00:00,27.64,27.66,27.63,27.66,103600.0,15.712,15.7234,15.7064,15.7234,103600.0
2008-02-01 14:10:00,27.65,27.68,27.65,27.67,98000.0,15.7177,15.7348,15.7177,15.7291,98000.0
2008-02-01 14:20:00,27.67,27.72,27.67,27.69,131400.0,15.7291,15.7575,15.7291,15.7405,131400.0
2008-02-01 14:30:00,27.68,27.75,27.68,27.74,202200.0,15.7348,15.7746,15.7348,15.7689,202200.0
2008-02-01 14:40:00,27.74,27.75,27.73,27.75,102400.0,15.7689,15.7746,15.7632,15.7746,102400.0
2008-02-01 14:50:00,27.75,27.78,27.75,27.78,141600.0,15.7746,15.7916,15.7746,15.7916,141600.0
2008-02-01 15:00:00,27.78,27.82,27.77,27.79,162400.0,15.7916,15.8144,15.7859,15.7973,162400.0
2008-02-01 15:10:00,27.79,27.82,27.79,27.79,155200.0,15.7973,15.8144,15.7973,15.7973,155200.0
2008-02-01 15:20:00,27.79,27.82,27.77,27.82,182000.0,15.7973,15.8144,15.7859,15.8144,182000.0
2008-02-01 15:30:00,27.82,27.86,27.8,27.8,198000.0,15.8144,15.8371,15.803,15.803,198000.0
2008-02-01 15:40:00,27.81,27.86,27.8,27.85,174600.0,15.8087,15.8371,15.803,15.8314,174600.0
2008-02-01 15:50:00,27.85,27.88,27.83,27.86,315400.0,15.8314,15.8485,15.8201,15.8371,315400.0
2008-02-04 09:30:00,27.9,27.96,27.75,27.91,141600.0,15.8598,15.894,15.7746,15.8655,141600.0
2008-02-04 09:40:00,27.91,27.97,27.84,27.86,75600.0,15.8655,15.8996,15.8257,15.8371,75600.0
2008-02-04 09:50:00,27.86,27.87,27.83,27.86,57400.0,15.8371,15.8428,15.8201,15.8371,57400.0
2008-02-04 10:00:00,27.85,27.89,27.82,27.88,85400.0,15.8314,15.8542,15.8144,15.8485,85400.0
2008-02-04 10:10:00,27.88,27.92,27.86,27.87,161600.0,15.8485,15.8712,15.8371,15.8428,161600.0
2008-02-04 10:20:00,27.87,27.89,27.83,27.84,162400.0,15.8428,15.8542,15.8201,15.8257,162400.0
2008-02-04 10:30:00,27.84,27.88,27.78,27.82,129800.0,15.8257,15.8485,15.7916,15.8144,129800.0
2008-02-04 10:40:00,27.82,27.83,27.79,27.8,191000.0,15.8144,15.8201,15.7973,15.803,191000.0
2008-02-04 10:50:00,27.8,27.83,27.8,27.8,113400.0,15.803,15.8201,15.803,15.803,113400.0
2008-02-04 11:00:00,27.8,27.86,27.79,27.86,69600.0,15.803,15.8371,15.7973,15.8371,69600.0
2008-02-04 11:10:00,27.86,27.86,27.83,27.85,50000.0,15.8371,15.8371,15.8201,15.8314,50000.0
2008-02-04 11:20:00,27.85,27.86,27.79,27.8,114600.0,15.8314,15.8371,15.7973,15.803,114600.0
2008-02-04 11:30:00,27.8,27.82,27.79,27.82,123200.0,15.803,15.8144,15.7973,15.8144,123200.0
2008-02-04 11:40:00,27.83,27.83,27.79,27.8,230800.0,15.8201,15.8201,15.7973,15.803,230800.0
2008-02-04 11:50:00,27.8,27.81,27.75,27.77,58400.0,15.803,15.8087,15.7746,15.7859,58400.0
2008-02-04 12:00:00,27.77,27.78,27.75,27.75,61800.0,15.7859,15.7916,15.7746,15.7746,61800.0
2008-02-04 12:10:00,27.75,27.77,27.75,27.77,78800.0,15.7746,15.7859,15.7746,15.7859,78800.0
2008-02-04 12:20:00,27.76,27.79,27.75,27.76,66200.0,15.7803,15.7973,15.7746,15.7803,66200.0
2008-02-04 12:30:00,27.77,27.82,27.77,27.8,63400.0,15.7859,15.8144,15.7859,15.803,63400.0
2008-02-04 12:40:00,27.8,27.83,27.8,27.81,58200.0,15.803,15.8201,15.803,15.8087,58200.0
2008-02-04 12:50:00,27.81,27.82,27.77,27.81,191800.0,15.8087,15.8144,15.7859,15.8087,191800.0
2008-02-04 13:00:00,27.81,27.81,27.72,27.74,93000.0,15.8087,15.8087,15.7575,15.7689,93000.0
2008-02-04 13:10:00,27.73,27.77,27.73,27.75,183600.0,15.7632,15.7859,15.7632,15.7746,183600.0
2008-02-04 13:20:00,27.75,27.75,27.7,27.71,68600.0,15.7746,15.7746,15.7462,15.7518,68600.0
2008-02-04 13:30:00,27.7,27.77,27.7,27.75,79800.0,15.7462,15.7859,15.7462,15.7746,79800.0
2008-02-04 13:40:00,27.75,27.8,27.75,27.78,99800.0,15.7746,15.803,15.7746,15.7916,99800.0
2008-02-04 13:50:00,27.77,27.79,27.75,27.78,66200.0,15.7859,15.7973,15.7746,15.7916,66200.0
2008-02-04 14:00:00,27.78,27.78,27.74,27.74,100200.0,15.7916,15.7916,15.7689,15.7689,100200.0
2008-02-04 14:10:00,27.74,27.77,27.71,27.77,64000.0,15.7689,15.7859,15.7518,15.7859,64000.0
2008-02-04 14:20:00,27.77,27.81,27.74,27.79,92600.0,15.7859,15.8087,15.7689,15.7973,92600.0
2008-02-04 14:30:00,27.79,27.79,27.71,27.72,84200.0,15.7973,15.7973,15.7518,15.7575,84200.0
2008-02-04 14:40:00,27.72,27.74,27.71,27.73,70800.0,15.7575,15.7689,15.7518,15.7632,70800.0
2008-02-04 14:50:00,27.73,27.74,27.7,27.74,94800.0,15.7632,15.7689,15.7462,15.7689,94800.0
2008-02-04 15:00:00,27.73,27.75,27.72,27.74,113600.0,15.7632,15.7746,15.7575,15.7689,113600.0
2008-02-04 15:10:00,27.74,27.77,27.71,27.75,114600.0,15.7689,15.7859,15.7518,15.7746,114600.0
2008-02-04 15:20:00,27.76,27.78,27.74,27.78,223800.0,15.7803,15.7916,15.7689,15.7916,223800.0
2008-02-04 15:30:00,27.77,27.8,27.75,27.77,167600.0,15.7859,15.803,15.7746,15.7859,167600.0
2008-02-04 15:40:00,27.77,27.79,27.75,27.76,128600.0,15.7859,15.7973,15.7746,15.7803,128600.0
2008-02-04 15:50:00,27.76,27.78,27.73,27.77,381000.0,15.7803,15.7916,15.7632,15.7859,381000.0
2008-02-05 09:30:00,27.35,27.52,27.26,27.38,238000.0,15.5472,15.6438,15.496,15.5643,238000.0
2008-02-05 09:40:00,27.39,27.39,27.27,27.29,169200.0,15.5699,15.5699,15.5017,15.5131,169200.0
2008-02-05 09:50:00,27.29,27.38,27.28,27.32,158000.0,15.5131,15.5643,15.5074,15.5301,158000.0
2008-02-05 10:00:00,27.32,27.35,27.27,27.3,119200.0,15.5301,15.5472,15.5017,15.5188,119200.0
2008-02-05 10:10:00,27.3,27.38,27.26,27.35,98600.0,15.5188,15.5643,15.496,15.5472,98600.0
2008-02-05 10:20:00,27.35,27.36,27.28,27.36,97000.0,15.5472,15.5529,15.5074,15.5529,97000.0
2008-02-05 10:30:00,27.36,27.36,27.29,27.31,136800.0,15.5529,15.5529,15.5131,15.5245,136800.0
2008-02-05 10:40:00,27.31,27.34,27.28,27.29,74000.0,15.5245,15.5415,15.5074,15.5131,74000.0
2008-02-05 10:50:00,27.29,27.32,27.28,27.31,280600.0,15.5131,15.5301,15.5074,15.5245,280600.0
2008-02-05 11:00:00,27.3,27.31,27.25,27.27,120600.0,15.5188,15.5245,15.4904,15.5017,120600.0
2008-02-05 11:10:00,27.27,27.31,27.25,27.25,110800.0,15.5017,15.5245,15.4904,15.4904,110800.0
2008-02-05 11:20:00,27.25,27.31,27.25,27.27,69600.0,15.4904,15.5245,15.4904,15.5017,69600.0
2008-02-05 11:30:00,27.27,27.33,27.25,27.31,99400.0,15.5017,15.5358,15.4904,15.5245,99400.0
2008-02-05 11:40:00,27.31,27.34,27.28,27.34,96600.0,15.5245,15.5415,15.5074,15.5415,96600.0
2008-02-05 11:50:00,27.34,27.35,27.31,27.31,75600.0,15.5415,15.5472,15.5245,15.5245,75600.0
2008-02-05 12:00:00,27.31,27.32,27.3,27.32,60200.0,15.5245,15.5301,15.5188,15.5301,60200.0
2008-02-05 12:10:00,27.32,27.33,27.29,27.32,77400.0,15.5301,15.5358,15.5131,15.5301,77400.0
2008-02-05 12:20:00,27.32,27.35,27.29,27.3,124800.0,15.5301,15.5472,15.5131,15.5188,124800.0
2008-02-05 12:30:00,27.3,27.31,27.27,27.3,135600.0,15.5188,15.5245,15.5017,15.5188,135600.0
2008-02-05 12:40:00,27.3,27.36,27.29,27.34,82400.0,15.5188,15.5529,15.5131,15.5415,82400.0
2008-02-05 12:50:00,27.33,27.38,27.33,27.36,62000.0,15.5358,15.5643,15.5358,15.5529,62000.0
2008-02-05 13:00:00,27.36,27.39,27.32,27.32,75200.0,15.5529,15.5699,15.5301,15.5301,75200.0
2008-02-05 13:10:00,27.32,27.34,27.28,27.33,96400.0,15.5301,15.5415,15.5074,15.5358,96400.0
2008-02-05 13:20:00,27.33,27.34,27.31,27.34,66600.0,15.5358,15.5415,15.5245,15.5415,66600.0
2008-02-05 13:30:00,27.33,27.34,27.28,27.3,89600.0,15.5358,15.5415,15.5074,15.5188,89600.0
2008-02-05 13:40:00,27.3,27.35,27.28,27.32,94800.0,15.5188,15.5472,15.5074,15.5301,94800.0
2008-02-05 13:50:00,27.32,27.38,27.32,27.35,115800.0,15.5301,15.5643,15.5301,15.5472,115800.0
2008-02-05 14:00:00,27.35,27.38,27.31,27.36,140800.0,15.5472,15.5643,15.5245,15.5529,140800.0
2008-02-05 14:10:00,27.36,27.4,27.36,27.39,87400.0,15.5529,15.5756,15.5529,15.5699,87400.0
2008-02-05 14:20:00,27.39,27.41,27.36,27.4,80000.0,15.5699,15.5813,15.5529,15.5756,80000.0
2008-02-05 14:30:00,27.41,27.44,27.38,27.41,142600.0,15.5813,15.5984,15.5643,15.5813,142600.0
2008-02-05 14:40:00,27.42,27.43,27.38,27.38,87000.0,15.587,15.5927,15.5643,15.5643,87000.0
2008-02-05 14:50:00,27.38,27.39,27.35,27.35,142000.0,15.5643,15.5699,15.5472,15.5472,142000.0
2008-02-05 15:00:00,27.35,27.35,27.31,27.31,128400.0,15.5472,15.5472,15.5245,15.5245,128400.0
2008-02-05 15:10:00,27.31,27.35,27.3,27.33,114000.0,15.5245,15.5472,15.5188,15.5358,114000.0
2008-02-05 15:20:00,27.33,27.34,27.28,27.31,147600.0,15.5358,15.5415,15.5074,15.5245,147600.0
2008-02-05 15:30:00,27.31,27.38,27.31,27.38,175800.0,15.5245,15.5643,15.5245,15.5643,175800.0
2008-02-05 15:40:00,27.38,27.38,27.28,27.29,330000.0,15.5643,15.5643,15.5074,15.5131,330000.0
2008-02-05 15:50:00,27.29,27.31,27.23,27.25,513200.0,15.5131,15.5245,15.479,15.4904,513200.0
2008-02-06 09:30:00,27.43,27.48,27.33,27.39,84600.0,15.5927,15.6211,15.5358,15.5699,84600.0
2008-02-06 09:40:00,27.38,27.41,27.25,27.25,83000.0,15.5643,15.5813,15.4904,15.4904,83000.0
2008-02-06 09:50:00,27.25,27.26,27.15,27.25,109600.0,15.4904,15.496,15.4335,15.4904,109600.0
2008-02-06 10:00:00,27.26,27.33,27.25,27.32,134000.0,15.496,15.5358,15.4904,15.5301,134000.0
2008-02-06 10:10:00,27.31,27.36,27.29,27.35,143600.0,15.5245,15.5529,15.5131,15.5472,143600.0
2008-02-06 10:20:00,27.35,27.37,27.32,27.33,127800.0,15.5472,15.5586,15.5301,15.5358,127800.0
2008-02-06 10:30:00,27.34,27.43,27.34,27.43,152600.0,15.5415,15.5927,15.5415,15.5927,152600.0
2008-02-06 10:40:00,27.43,27.44,27.36,27.36,231800.0,15.5927,15.5984,15.5529,15.5529,231800.0
2008-02-06 10:50:00,27.36,27.37,27.33,27.34,127600.0,15.5529,15.5586,15.5358,15.5415,127600.0
2008-02-06 11:00:00,27.34,27.36,27.31,27.34,183000.0,15.5415,15.5529,15.5245,15.5415,183000.0
2008-02-06 11:10:00,27.34,27.38,27.32,27.34,150400.0,15.5415,15.5643,15.5301,15.5415,150400.0
2008-02-06 11:20:00,27.34,27.43,27.34,27.41,75400.0,15.5415,15.5927,15.5415,15.5813,75400.0
2008-02-06 11:30:00,27.41,27.41,27.35,27.38,93400.0,15.5813,15.5813,15.5472,15.5643,93400.0
2008-02-06 11:40:00,27.38,27.44,27.35,27.4,104000.0,15.5643,15.5984,15.5472,15.5756,104000.0
2008-02-06 11:50:00,27.4,27.44,27.4,27.43,87000.0,15.5756,15.5984,15.5756,15.5927,87000.0
2008-02-06 12:00:00,27.43,27.5,27.43,27.49,95000.0,15.5927,15.6325,15.5927,15.6268,95000.0
2008-02-06 12:10:00,27.49,27.58,27.47,27.56,239800.0,15.6268,15.6779,15.6154,15.6666,239800.0
2008-02-06 12:20:00,27.56,27.56,27.49,27.5,92200.0,15.6666,15.6666,15.6268,15.6325,92200.0
2008-02-06 12:30:00,27.5,27.53,27.49,27.5,53800.0,15.6325,15.6495,15.6268,15.6325,53800.0
2008-02-06 12:40:00,27.5,27.5,27.43,27.44,62400.0,15.6325,15.6325,15.5927,15.5984,62400.0
2008-02-06 12:50:00,27.44,27.46,27.43,27.43,46800.0,15.5984,15.6097,15.5927,15.5927,46800.0
2008-02-06 13:00:00,27.43,27.45,27.41,27.42,93000.0,15.5927,15.604,15.5813,15.587,93000.0
2008-02-06 13:10:00,27.42,27.43,27.4,27.42,95200.0,15.587,15.5927,15.5756,15.587,95200.0
2008-02-06 13:20:00,27.41,27.43,27.41,27.42,59400.0,15.5813,15.5927,15.5813,15.587,59400.0
2008-02-06 13:30:00,27.42,27.43,27.35,27.36,91000.0,15.587,15.5927,15.5472,15.5529,91000.0
2008-02-06 13:40:00,27.36,27.38,27.34,27.35,61400.0,15.5529,15.5643,15.5415,15.5472,61400.0
2008-02-06 13:50:00,27.35,27.36,27.29,27.3,88000.0,15.5472,15.5529,15.5131,15.5188,88000.0
2008-02-06 14:00:00,27.3,27.35,27.3,27.34,86600.0,15.5188,15.5472,15.5188,15.5415,86600.0
2008-02-06 14:10:00,27.34,27.35,27.27,27.31,111800.0,15.5415,15.5472,15.5017,15.5245,111800.0
2008-02-06 14:20:00,27.31,27.34,27.28,27.31,94000.0,15.5245,15.5415,15.5074,15.5245,94000.0
2008-02-06 14:30:00,27.31,27.35,27.3,27.3,340400.0,15.5245,15.5472,15.5188,15.5188,340400.0
2008-02-06 14:40:00,27.3,27.31,27.25,27.25,321600.0,15.5188,15.5245,15.4904,15.4904,321600.0
2008-02-06 14:50:00,27.25,27.27,27.23,27.25,185600.0,15.4904,15.5017,15.479,15.4904,185600.0
2008-02-06 15:00:00,27.25,27.27,27.19,27.2,360800.0,15.4904,15.5017,15.4562,15.4619,360800.0
2008-02-06 15:10:00,27.2,27.23,27.11,27.14,239200.0,15.4619,15.479,15.4108,15.4278,239200.0
2008-02-06 15:20:00,27.14,27.17,27.13,27.15,193400.0,15.4278,15.4449,15.4221,15.4335,193400.0
2008-02-06 15:30:00,27.15,27.25,27.14,27.23,340200.0,15.4335,15.4904,15.4278,15.479,340200.0
2008-02-06 15:40:00,27.23,27.24,27.18,27.23,168400.0,15.479,15.4847,15.4506,15.479,168400.0
2008-02-06 15:50:00,27.23,27.24,27.18,27.22,274000.0,15.479,15.4847,15.4506,15.4733,274000.0
2008-02-07 09:30:00,27.02,27.33,27.02,27.3,225800.0,15.3596,15.5358,15.3596,15.5188,225800.0
2008-02-07 09:40:00,27.3,27.33,27.24,27.29,152600.0,15.5188,15.5358,15.4847,15.5131,152600.0
2008-02-07 09:50:00,27.3,27.33,27.25,27.32,95600.0,15.5188,15.5358,15.4904,15.5301,95600.0
2008-02-07 10:00:00,27.32,27.54,27.31,27.47,191400.0,15.5301,15.6552,15.5245,15.6154,191400.0
2008-02-07 10:10:00,27.47,27.53,27.41,27.42,151600.0,15.6154,15.6495,15.5813,15.587,151600.0
2008-02-07 10:20:00,27.42,27.48,27.42,27.45,141400.0,15.587,15.6211,15.587,15.604,141400.0
2008-02-07 10:30:00,27.44,27.5,27.39,27.43,114000.0,15.5984,15.6325,15.5699,15.5927,114000.0
2008-02-07 10:40:00,27.43,27.46,27.34,27.35,167000.0,15.5927,15.6097,15.5415,15.5472,167000.0
2008-02-07 10:50:00,27.35,27.36,27.31,27.35,71000.0,15.5472,15.5529,15.5245,15.5472,71000.0
2008-02-07 11:00:00,27.35,27.36,27.19,27.19,75200.0,15.5472,15.5529,15.4562,15.4562,75200.0
2008-02-07 11:10:00,27.2,27.22,27.18,27.18,65800.0,15.4619,15.4733,15.4506,15.4506,65800.0
2008-02-07 11:20:00,27.18,27.22,27.17,27.21,93200.0,15.4506,15.4733,15.4449,15.4676,93200.0
2008-02-07 11:30:00,27.21,27.27,27.2,27.23,115400.0,15.4676,15.5017,15.4619,15.479,115400.0
2008-02-07 11:40:00,27.23,27.27,27.23,27.24,78000.0,15.479,15.5017,15.479,15.4847,78000.0
2008-02-07 11:50:00,27.24,27.25,27.21,27.22,60600.0,15.4847,15.4904,15.4676,15.4733,60600.0
2008-02-07 12:00:00,27.22,27.23,27.2,27.21,79600.0,15.4733,15.479,15.4619,15.4676,79600.0
2008-02-07 12:10:00,27.21,27.24,27.2,27.23,62800.0,15.4676,15.4847,15.4619,15.479,62800.0
2008-02-07 12:20:00,27.23,27.24,27.21,27.22,52400.0,15.479,15.4847,15.4676,15.4733,52400.0
2008-02-07 12:30:00,27.22,27.24,27.18,27.23,91200.0,15.4733,15.4847,15.4506,15.479,91200.0
2008-02-07 12:40:00,27.23,27.23,27.19,27.23,85400.0,15.479,15.479,15.4562,15.479,85400.0
2008-02-07 12:50:00,27.23,27.24,27.2,27.21,70600.0,15.479,15.4847,15.4619,15.4676,70600.0
2008-02-07 13:00:00,27.21,27.23,27.19,27.2,57000.0,15.4676,15.479,15.4562,15.4619,57000.0
2008-02-07 13:10:00,27.2,27.22,27.18,27.22,84600.0,15.4619,15.4733,15.4506,15.4733,84600.0
2008-02-07 13:20:00,27.22,27.33,27.21,27.3,107200.0,15.4733,15.5358,15.4676,15.5188,107200.0
2008-02-07 13:30:00,27.3,27.31,27.26,27.29,48200.0,15.5188,15.5245,15.496,15.5131,48200.0
2008-02-07 13:40:00,27.29,27.35,27.28,27.32,51000.0,15.5131,15.5472,15.5074,15.5301,51000.0
2008-02-07 13:50:00,27.32,27.36,27.29,27.34,59600.0,15.5301,15.5529,15.5131,15.5415,59600.0
2008-02-07 14:00:00,27.34,27.39,27.32,27.34,72200.0,15.5415,15.5699,15.5301,15.5415,72200.0
2008-02-07 14:10:00,27.34,27.35,27.29,27.32,95600.0,15.5415,15.5472,15.5131,15.5301,95600.0
2008-02-07 14:20:00,27.31,27.32,27.25,27.29,71000.0,15.5245,15.5301,15.4904,15.5131,71000.0
2008-02-07 14:30:00,27.29,27.29,27.2,27.22,115800.0,15.5131,15.5131,15.4619,15.4733,115800.0
2008-02-07 14:40:00,27.23,27.26,27.17,27.25,102400.0,15.479,15.496,15.4449,15.4904,102400.0
2008-02-07 14:50:00,27.25,27.32,27.23,27.26,84400.0,15.4904,15.5301,15.479,15.496,84400.0
2008-02-07 15:00:00,27.26,27.27,27.2,27.2,127000.0,15.496,15.5017,15.4619,15.4619,127000.0
2008-02-07 15:10:00,27.21,27.28,27.19,27.28,102400.0,15.4676,15.5074,15.4562,15.5074,102400.0
2008-02-07 15:20:00,27.27,27.34,27.25,27.3,136000.0,15.5017,15.5415,15.4904,15.5188,136000.0
2008-02-07 15:30:00,27.3,27.39,27.3,27.35,96000.0,15.5188,15.5699,15.5188,15.5472,96000.0
2008-02-07 15:40:00,27.35,27.37,27.29,27.31,121200.0,15.5472,15.5586,15.5131,15.5245,121200.0
2008-02-07 15:50:00,27.31,27.4,27.31,27.39,134400.0,15.5245,15.5756,15.5245,15.5699,134400.0
2008-02-08 09:30:00,27.32,27.41,27.11,27.35,181400.0,15.5301,15.5813,15.4108,15.5472,181400.0
2008-02-08 09:40:00,27.33,27.48,27.28,27.39,171600.0,15.5358,15.6211,15.5074,15.5699,171600.0
2008-02-08 09:50:00,27.39,27.43,27.36,27.36,78600.0,15.5699,15.5927,15.5529,15.5529,78600.0
2008-02-08 10:00:00,27.36,27.36,27.28,27.28,54800.0,15.5529,15.5529,15.5074,15.5074,54800.0
2008-02-08 10:10:00,27.28,27.33,27.23,27.25,564000.0,15.5074,15.5358,15.479,15.4904,564000.0
2008-02-08 10:20:00,27.25,27.26,27.2,27.21,160600.0,15.4904,15.496,15.4619,15.4676,160600.0
2008-02-08 10:30:00,27.21,27.23,27.16,27.23,92000.0,15.4676,15.479,15.4392,15.479,92000.0
2008-02-08 10:40:00,27.23,27.26,27.22,27.25,93400.0,15.479,15.496,15.4733,15.4904,93400.0
2008-02-08 10:50:00,27.25,27.29,27.24,27.25,130800.0,15.4904,15.5131,15.4847,15.4904,130800.0
2008-02-08 11:00:00,27.25,27.33,27.22,27.33,282200.0,15.4904,15.5358,15.4733,15.5358,282200.0
2008-02-08 11:10:00,27.33,27.34,27.23,27.26,94200.0,15.5358,15.5415,15.479,15.496,94200.0
2008-02-08 11:20:00,27.25,27.27,27.18,27.18,47600.0,15.4904,15.5017,15.4506,15.4506,47600.0
2008-02-08 11:30:00,27.19,27.22,27.18,27.2,37000.0,15.4562,15.4733,15.4506,15.4619,37000.0
2008-02-08 11:40:00,27.2,27.25,27.18,27.23,84400.0,15.4619,15.4904,15.4506,15.479,84400.0
2008-02-08 11:50:00,27.23,27.23,27.14,27.16,140800.0,15.479,15.479,15.4278,15.4392,140800.0
2008-02-08 12:00:00,27.16,27.16,27.11,27.11,119400.0,15.4392,15.4392,15.4108,15.4108,119400.0
2008-02-08 12:10:00,27.12,27.12,27.06,27.09,62200.0,15.4165,15.4165,15.3823,15.3994,62200.0
2008-02-08 12:20:00,27.08,27.1,27.03,27.1,120400.0,15.3937,15.4051,15.3653,15.4051,120400.0
2008-02-08 12:30:00,27.09,27.11,27.02,27.05,107400.0,15.3994,15.4108,15.3596,15.3767,107400.0
2008-02-08 12:40:00,27.04,27.07,27.03,27.07,86800.0,15.371,15.388,15.3653,15.388,86800.0
2008-02-08 12:50:00,27.06,27.1,27.05,27.07,205800.0,15.3823,15.4051,15.3767,15.388,205800.0
2008-02-08 13:00:00,27.07,27.07,27.04,27.07,54200.0,15.388,15.388,15.371,15.388,54200.0
2008-02-08 13:10:00,27.07,27.08,26.98,26.99,80200.0,15.388,15.3937,15.3369,15.3426,80200.0
2008-02-08 13:20:00,26.99,27.07,26.97,27.02,103000.0,15.3426,15.388,15.3312,15.3596,103000.0
2008-02-08 13:30:00,27.03,27.03,26.92,26.94,156000.0,15.3653,15.3653,15.3028,15.3141,156000.0
2008-02-08 13:40:00,26.93,26.96,26.85,26.91,191800.0,15.3084,15.3255,15.263,15.2971,191800.0
2008-02-08 13:50:00,26.92,26.98,26.91,26.95,109600.0,15.3028,15.3369,15.2971,15.3198,109600.0
2008-02-08 14:00:00,26.95,26.96,26.93,26.93,97200.0,15.3198,15.3255,15.3084,15.3084,97200.0
2008-02-08 14:10:00,26.93,27.0,26.92,26.99,86400.0,15.3084,15.3482,15.3028,15.3426,86400.0
2008-02-08 14:20:00,27.0,27.03,26.96,26.99,71800.0,15.3482,15.3653,15.3255,15.3426,71800.0
2008-02-08 14:30:00,26.99,27.0,26.93,26.99,60000.0,15.3426,15.3482,15.3084,15.3426,60000.0
2008-02-08 14:40:00,26.99,26.99,26.93,26.95,77400.0,15.3426,15.3426,15.3084,15.3198,77400.0
2008-02-08 14:50:00,26.95,26.99,26.94,26.95,84200.0,15.3198,15.3426,15.3141,15.3198,84200.0
2008-02-08 15:00:00,26.95,26.96,26.92,26.96,64800.0,15.3198,15.3255,15.3028,15.3255,64800.0
2008-02-08 15:10:00,26.97,26.97,26.92,26.95,82800.0,15.3312,15.3312,15.3028,15.3198,82800.0
2008-02-08 15:20:00,26.95,26.95,26.9,26.92,88200.0,15.3198,15.3198,15.2914,15.3028,88200.0
2008-02-08 15:30:00,26.93,27.0,26.92,26.93,145600.0,15.3084,15.3482,15.3028,15.3084,145600.0
2008-02-08 15:40:00,26.93,26.99,26.89,26.95,380000.0,15.3084,15.3426,15.2857,15.3198,380000.0
2008-02-08 15:50:00,26.96,26.96,26.91,26.92,445800.0,15.3255,15.3255,15.2971,15.3028,445800.0
2008-02-11 09:30:00,26.97,27.11,26.79,27.05,281400.0,15.3312,15.4108,15.2289,15.3767,281400.0
2008-02-11 09:40:00,27.05,27.06,26.94,26.94,278400.0,15.3767,15.3823,15.3141,15.3141,278400.0
2008-02-11 09:50:00,26.94,26.99,26.88,26.91,194800.0,15.3141,15.3426,15.28,15.2971,194800.0
2008-02-11 10:00:00,26.92,27.0,26.88,26.9,154600.0,15.3028,15.3482,15.28,15.2914,154600.0
2008-02-11 10:10:00,26.9,26.94,26.86,26.88,162400.0,15.2914,15.3141,15.2687,15.28,162400.0
2008-02-11 10:20:00,26.89,26.95,26.86,26.93,95600.0,15.2857,15.3198,15.2687,15.3084,95600.0
2008-02-11 10:30:00,26.95,26.96,26.87,26.88,91400.0,15.3198,15.3255,15.2743,15.28,91400.0
2008-02-11 10:40:00,26.88,26.91,26.86,26.88,48400.0,15.28,15.2971,15.2687,15.28,48400.0
2008-02-11 10:50:00,26.88,26.91,26.86,26.91,74200.0,15.28,15.2971,15.2687,15.2971,74200.0
2008-02-11 11:00:00,26.91,26.93,26.87,26.92,73800.0,15.2971,15.3084,15.2743,15.3028,73800.0
2008-02-11 11:10:00,26.92,27.03,26.91,27.0,128200.0,15.3028,15.3653,15.2971,15.3482,128200.0
2008-02-11 11:20:00,27.0,27.06,26.98,26.98,153800.0,15.3482,15.3823,15.3369,15.3369,153800.0
2008-02-11 11:30:00,26.98,27.0,26.95,27.0,82800.0,15.3369,15.3482,15.3198,15.3482,82800.0
2008-02-11 11:40:00,27.0,27.04,26.99,26.99,75200.0,15.3482,15.371,15.3426,15.3426,75200.0
2008-02-11 11:50:00,26.99,27.01,26.96,27.0,72400.0,15.3426,15.3539,15.3255,15.3482,72400.0
2008-02-11 12:00:00,27.0,27.12,27.0,27.1,75200.0,15.3482,15.4165,15.3482,15.4051,75200.0
2008-02-11 12:10:00,27.09,27.15,27.07,27.08,69800.0,15.3994,15.4335,15.388,15.3937,69800.0
2008-02-11 12:20:00,27.08,27.08,27.05,27.05,58000.0,15.3937,15.3937,15.3767,15.3767,58000.0
2008-02-11 12:30:00,27.06,27.18,27.05,27.18,86200.0,15.3823,15.4506,15.3767,15.4506,86200.0
2008-02-11 12:40:00,27.18,27.22,27.17,27.21,77200.0,15.4506,15.4733,15.4449,15.4676,77200.0
2008-02-11 12:50:00,27.21,27.23,27.18,27.19,66400.0,15.4676,15.479,15.4506,15.4562,66400.0
2008-02-11 13:00:00,27.19,27.19,27.18,27.18,85400.0,15.4562,15.4562,15.4506,15.4506,85400.0
2008-02-11 13:10:00,27.18,27.2,27.16,27.18,61000.0,15.4506,15.4619,15.4392,15.4506,61000.0
2008-02-11 13:20:00,27.18,27.23,27.17,27.23,55400.0,15.4506,15.479,15.4449,15.479,55400.0
2008-02-11 13:30:00,27.23,27.25,27.19,27.23,99400.0,15.479,15.4904,15.4562,15.479,99400.0
2008-02-11 13:40:00,27.23,27.28,27.23,27.25,141400.0,15.479,15.5074,15.479,15.4904,141400.0
2008-02-11 13:50:00,27.25,27.3,27.24,27.29,115200.0,15.4904,15.5188,15.4847,15.5131,115200.0
2008-02-11 14:00:00,27.3,27.34,27.28,27.32,144200.0,15.5188,15.5415,15.5074,15.5301,144200.0
2008-02-11 14:10:00,27.32,27.35,27.31,27.33,169800.0,15.5301,15.5472,15.5245,15.5358,169800.0
2008-02-11 14:20:00,27.33,27.35,27.31,27.34,96200.0,15.5358,15.5472,15.5245,15.5415,96200.0
2008-02-11 14:30:00,27.34,27.34,27.3,27.34,104400.0,15.5415,15.5415,15.5188,15.5415,104400.0
2008-02-11 14:40:00,27.33,27.35,27.31,27.34,108600.0,15.5358,15.5472,15.5245,15.5415,108600.0
2008-02-11 14:50:00,27.34,27.36,27.32,27.32,88000.0,15.5415,15.5529,15.5301,15.5301,88000.0
2008-02-11 15:00:00,27.32,27.35,27.28,27.35,125600.0,15.5301,15.5472,15.5074,15.5472,125600.0
2008-02-11 15:10:00,27.35,27.39,27.34,27.38,154400.0,15.5472,15.5699,15.5415,15.5643,154400.0
2008-02-11 15:20:00,27.38,27.44,27.38,27.41,228800.0,15.5643,15.5984,15.5643,15.5813,228800.0
2008-02-11 15:30:00,27.41,27.42,27.38,27.39,220800.0,15.5813,15.587,15.5643,15.5699,220800.0
2008-02-11 15:40:00,27.39,27.4,27.34,27.37,304800.0,15.5699,15.5756,15.5415,15.5586,304800.0
2008-02-11 15:50:00,27.37,27.45,27.37,27.43,420800.0,15.5586,15.604,15.5586,15.5927,420800.0
2008-02-12 09:30:00,27.66,27.66,27.49,27.59,125400.0,15.7234,15.7234,15.6268,15.6836,125400.0
2008-02-12 09:40:00,27.58,27.65,27.54,27.6,103000.0,15.6779,15.7177,15.6552,15.6893,103000.0
2008-02-12 09:50:00,27.6,27.61,27.55,27.61,104000.0,15.6893,15.695,15.6609,15.695,104000.0
2008-02-12 10:00:00,27.61,27.67,27.61,27.65,79000.0,15.695,15.7291,15.695,15.7177,79000.0
2008-02-12 10:10:00,27.65,27.75,27.65,27.72,117800.0,15.7177,15.7746,15.7177,15.7575,117800.0
2008-02-12 10:20:00,27.73,27.78,27.71,27.78,149800.0,15.7632,15.7916,15.7518,15.7916,149800.0
2008-02-12 10:30:00,27.78,27.8,27.74,27.75,118800.0,15.7916,15.803,15.7689,15.7746,118800.0
2008-02-12 10:40:00,27.75,27.77,27.72,27.75,114800.0,15.7746,15.7859,15.7575,15.7746,114800.0
2008-02-12 10:50:00,27.75,27.75,27.68,27.68,88800.0,15.7746,15.7746,15.7348,15.7348,88800.0
2008-02-12 11:00:00,27.68,27.72,27.66,27.72,41400.0,15.7348,15.7575,15.7234,15.7575,41400.0
2008-02-12 11:10:00,27.73,27.82,27.72,27.8,100400.0,15.7632,15.8144,15.7575,15.803,100400.0
2008-02-12 11:20:00,27.8,27.83,27.71,27.72,50000.0,15.803,15.8201,15.7518,15.7575,50000.0
2008-02-12 11:30:00,27.73,27.73,27.68,27.68,30800.0,15.7632,15.7632,15.7348,15.7348,30800.0
2008-02-12 11:40:00,27.68,27.7,27.68,27.69,34400.0,15.7348,15.7462,15.7348,15.7405,34400.0
2008-02-12 11:50:00,27.69,27.7,27.65,27.67,45800.0,15.7405,15.7462,15.7177,15.7291,45800.0
2008-02-12 12:00:00,27.66,27.69,27.66,27.68,73600.0,15.7234,15.7405,15.7234,15.7348,73600.0
2008-02-12 12:10:00,27.68,27.73,27.67,27.68,75600.0,15.7348,15.7632,15.7291,15.7348,75600.0
2008-02-12 12:20:00,27.68,27.69,27.64,27.68,100400.0,15.7348,15.7405,15.712,15.7348,100400.0
2008-02-12 12:30:00,27.68,27.68,27.59,27.6,63600.0,15.7348,15.7348,15.6836,15.6893,63600.0
2008-02-12 12:40:00,27.6,27.6,27.56,27.58,65400.0,15.6893,15.6893,15.6666,15.6779,65400.0
2008-02-12 12:50:00,27.58,27.59,27.56,27.58,95000.0,15.6779,15.6836,15.6666,15.6779,95000.0
2008-02-12 13:00:00,27.57,27.6,27.56,27.58,128600.0,15.6723,15.6893,15.6666,15.6779,128600.0
2008-02-12 13:10:00,27.58,27.58,27.55,27.57,51200.0,15.6779,15.6779,15.6609,15.6723,51200.0
2008-02-12 13:20:00,27.57,27.6,27.57,27.6,35800.0,15.6723,15.6893,15.6723,15.6893,35800.0
2008-02-12 13:30:00,27.59,27.6,27.54,27.54,80600.0,15.6836,15.6893,15.6552,15.6552,80600.0
2008-02-12 13:40:00,27.54,27.58,27.54,27.58,71400.0,15.6552,15.6779,15.6552,15.6779,71400.0
2008-02-12 13:50:00,27.58,27.61,27.56,27.59,68800.0,15.6779,15.695,15.6666,15.6836,68800.0
2008-02-12 14:00:00,27.59,27.6,27.58,27.58,32400.0,15.6836,15.6893,15.6779,15.6779,32400.0
2008-02-12 14:10:00,27.58,27.6,27.55,27.55,60200.0,15.6779,15.6893,15.6609,15.6609,60200.0
2008-02-12 14:20:00,27.55,27.56,27.54,27.54,34200.0,15.6609,15.6666,15.6552,15.6552,34200.0
2008-02-12 14:30:00,27.54,27.54,27.5,27.51,141400.0,15.6552,15.6552,15.6325,15.6381,141400.0
2008-02-12 14:40:00,27.51,27.54,27.5,27.54,159200.0,15.6381,15.6552,15.6325,15.6552,159200.0
2008-02-12 14:50:00,27.54,27.59,27.51,27.58,111600.0,15.6552,15.6836,15.6381,15.6779,111600.0
2008-02-12 15:00:00,27.58,27.6,27.52,27.54,101200.0,15.6779,15.6893,15.6438,15.6552,101200.0
2008-02-12 15:10:00,27.54,27.55,27.49,27.49,100800.0,15.6552,15.6609,15.6268,15.6268,100800.0
2008-02-12 15:20:00,27.49,27.51,27.43,27.47,177200.0,15.6268,15.6381,15.5927,15.6154,177200.0
2008-02-12 15:30:00,27.46,27.48,27.42,27.46,215800.0,15.6097,15.6211,15.587,15.6097,215800.0
2008-02-12 15:40:00,27.46,27.59,27.46,27.58,221200.0,15.6097,15.6836,15.6097,15.6779,221200.0
2008-02-12 15:50:00,27.59,27.59,27.54,27.57,317400.0,15.6836,15.6836,15.6552,15.6723,317400.0
2008-02-13 09:30:00,27.79,27.85,27.75,27.78,113800.0,15.7973,15.8314,15.7746,15.7916,113800.0
2008-02-13 09:40:00,27.81,27.85,27.75,27.81,72400.0,15.8087,15.8314,15.7746,15.8087,72400.0
2008-02-13 09:50:00,27.82,27.83,27.76,27.76,51600.0,15.8144,15.8201,15.7803,15.7803,51600.0
2008-02-13 10:00:00,27.76,27.83,27.75,27.83,65800.0,15.7803,15.8201,15.7746,15.8201,65800.0
2008-02-13 10:10:00,27.84,27.87,27.75,27.78,58400.0,15.8257,15.8428,15.7746,15.7916,58400.0
2008-02-13 10:20:00,27.78,27.79,27.7,27.75,46800.0,15.7916,15.7973,15.7462,15.7746,46800.0
2008-02-13 10:30:00,27.75,27.75,27.63,27.71,81200.0,15.7746,15.7746,15.7064,15.7518,81200.0
2008-02-13 10:40:00,27.7,27.71,27.61,27.61,83000.0,15.7462,15.7518,15.695,15.695,83000.0
2008-02-13 10:50:00,27.62,27.66,27.58,27.59,76200.0,15.7007,15.7234,15.6779,15.6836,76200.0
2008-02-13 11:00:00,27.58,27.66,27.58,27.65,66800.0,15.6779,15.7234,15.6779,15.7177,66800.0
2008-02-13 11:10:00,27.66,27.7,27.66,27.69,52600.0,15.7234,15.7462,15.7234,15.7405,52600.0
2008-02-13 11:20:00,27.68,27.76,27.68,27.75,69800.0,15.7348,15.7803,15.7348,15.7746,69800.0
2008-02-13 11:30:00,27.75,27.76,27.72,27.75,34000.0,15.7746,15.7803,15.7575,15.7746,34000.0
2008-02-13 11:40:00,27.75,27.8,27.74,27.79,79000.0,15.7746,15.803,15.7689,15.7973,79000.0
2008-02-13 11:50:00,27.79,27.79,27.72,27.75,88200.0,15.7973,15.7973,15.7575,15.7746,88200.0
2008-02-13 12:00:00,27.75,27.78,27.75,27.77,70400.0,15.7746,15.7916,15.7746,15.7859,70400.0
2008-02-13 12:10:00,27.78,27.79,27.75,27.76,44400.0,15.7916,15.7973,15.7746,15.7803,44400.0
2008-02-13 12:20:00,27.75,27.76,27.73,27.73,53600.0,15.7746,15.7803,15.7632,15.7632,53600.0
2008-02-13 12:30:00,27.73,27.75,27.73,27.74,43200.0,15.7632,15.7746,15.7632,15.7689,43200.0
2008-02-13 12:40:00,27.74,27.75,27.74,27.75,29800.0,15.7689,15.7746,15.7689,15.7746,29800.0
2008-02-13 12:50:00,27.75,27.77,27.74,27.75,41000.0,15.7746,15.7859,15.7689,15.7746,41000.0
2008-02-13 13:00:00,27.75,27.8,27.75,27.79,63800.0,15.7746,15.803,15.7746,15.7973,63800.0
2008-02-13 13:10:00,27.79,27.84,27.77,27.83,66000.0,15.7973,15.8257,15.7859,15.8201,66000.0
2008-02-13 13:20:00,27.83,27.86,27.81,27.82,77400.0,15.8201,15.8371,15.8087,15.8144,77400.0
2008-02-13 13:30:00,27.81,27.81,27.79,27.8,41400.0,15.8087,15.8087,15.7973,15.803,41400.0
2008-02-13 13:40:00,27.8,27.8,27.74,27.74,107400.0,15.803,15.803,15.7689,15.7689,107400.0
2008-02-13 13:50:00,27.74,27.74,27.72,27.73,62600.0,15.7689,15.7689,15.7575,15.7632,62600.0
2008-02-13 14:00:00,27.73,27.75,27.71,27.71,68400.0,15.7632,15.7746,15.7518,15.7518,68400.0
2008-02-13 14:10:00,27.71,27.75,27.7,27.75,95000.0,15.7518,15.7746,15.7462,15.7746,95000.0
2008-02-13 14:20:00,27.75,27.78,27.72,27.74,192000.0,15.7746,15.7916,15.7575,15.7689,192000.0
2008-02-13 14:30:00,27.74,27.77,27.73,27.75,165000.0,15.7689,15.7859,15.7632,15.7746,165000.0
2008-02-13 14:40:00,27.76,27.77,27.74,27.75,197800.0,15.7803,15.7859,15.7689,15.7746,197800.0
2008-02-13 14:50:00,27.75,27.79,27.74,27.78,148600.0,15.7746,15.7973,15.7689,15.7916,148600.0
2008-02-13 15:00:00,27.78,27.79,27.74,27.76,159000.0,15.7916,15.7973,15.7689,15.7803,159000.0
2008-02-13 15:10:00,27.75,27.78,27.75,27.75,124600.0,15.7746,15.7916,15.7746,15.7746,124600.0
2008-02-13 15:20:00,27.75,27.79,27.75,27.77,195400.0,15.7746,15.7973,15.7746,15.7859,195400.0
2008-02-13 15:30:00,27.78,27.81,27.77,27.8,152800.0,15.7916,15.8087,15.7859,15.803,152800.0
2008-02-13 15:40:00,27.81,27.81,27.8,27.8,189600.0,15.8087,15.8087,15.803,15.803,189600.0
2008-02-13 15:50:00,27.8,27.8,27.74,27.74,341600.0,15.803,15.803,15.7689,15.7689,341600.0
2008-02-14 09:30:00,27.82,27.86,27.75,27.81,117800.0,15.8144,15.8371,15.7746,15.8087,117800.0
2008-02-14 09:40:00,27.81,27.83,27.74,27.75,74800.0,15.8087,15.8201,15.7689,15.7746,74800.0
2008-02-14 09:50:00,27.75,27.8,27.72,27.72,106400.0,15.7746,15.803,15.7575,15.7575,106400.0
2008-02-14 10:00:00,27.72,27.78,27.6,27.61,232000.0,15.7575,15.7916,15.6893,15.695,232000.0
2008-02-14 10:10:00,27.6,27.67,27.55,27.66,95400.0,15.6893,15.7291,15.6609,15.7234,95400.0
2008-02-14 10:20:00,27.66,27.68,27.61,27.65,146600.0,15.7234,15.7348,15.695,15.7177,146600.0
2008-02-14 10:30:00,27.65,27.68,27.63,27.67,95000.0,15.7177,15.7348,15.7064,15.7291,95000.0
2008-02-14 10:40:00,27.67,27.7,27.65,27.68,101400.0,15.7291,15.7462,15.7177,15.7348,101400.0
2008-02-14 10:50:00,27.67,27.7,27.61,27.62,58200.0,15.7291,15.7462,15.695,15.7007,58200.0
2008-02-14 11:00:00,27.64,27.64,27.57,27.57,117400.0,15.712,15.712,15.6723,15.6723,117400.0
2008-02-14 11:10:00,27.55,27.57,27.45,27.48,307000.0,15.6609,15.6723,15.604,15.6211,307000.0
2008-02-14 11:20:00,27.47,27.54,27.45,27.52,145600.0,15.6154,15.6552,15.604,15.6438,145600.0
2008-02-14 11:30:00,27.53,27.53,27.46,27.51,72800.0,15.6495,15.6495,15.6097,15.6381,72800.0
2008-02-14 11:40:00,27.5,27.52,27.45,27.46,108200.0,15.6325,15.6438,15.604,15.6097,108200.0
2008-02-14 11:50:00,27.47,27.52,27.47,27.48,118800.0,15.6154,15.6438,15.6154,15.6211,118800.0
2008-02-14 12:00:00,27.48,27.51,27.42,27.5,158400.0,15.6211,15.6381,15.587,15.6325,158400.0
2008-02-14 12:10:00,27.5,27.5,27.49,27.5,106000.0,15.6325,15.6325,15.6268,15.6325,106000.0
2008-02-14 12:20:00,27.5,27.52,27.48,27.5,129800.0,15.6325,15.6438,15.6211,15.6325,129800.0
2008-02-14 12:30:00,27.49,27.55,27.46,27.55,118800.0,15.6268,15.6609,15.6097,15.6609,118800.0
2008-02-14 12:40:00,27.55,27.59,27.54,27.59,55600.0,15.6609,15.6836,15.6552,15.6836,55600.0
2008-02-14 12:50:00,27.59,27.6,27.52,27.52,96200.0,15.6836,15.6893,15.6438,15.6438,96200.0
2008-02-14 13:00:00,27.52,27.53,27.49,27.5,66000.0,15.6438,15.6495,15.6268,15.6325,66000.0
2008-02-14 13:10:00,27.5,27.52,27.48,27.5,89600.0,15.6325,15.6438,15.6211,15.6325,89600.0
2008-02-14 13:20:00,27.5,27.52,27.49,27.5,67200.0,15.6325,15.6438,15.6268,15.6325,67200.0
2008-02-14 13:30:00,27.5,27.5,27.49,27.5,77600.0,15.6325,15.6325,15.6268,15.6325,77600.0
2008-02-14 13:40:00,27.5,27.5,27.46,27.49,60800.0,15.6325,15.6325,15.6097,15.6268,60800.0
2008-02-14 13:50:00,27.49,27.49,27.43,27.47,114600.0,15.6268,15.6268,15.5927,15.6154,114600.0
2008-02-14 14:00:00,27.47,27.52,27.45,27.5,93600.0,15.6154,15.6438,15.604,15.6325,93600.0
2008-02-14 14:10:00,27.5,27.51,27.48,27.5,72600.0,15.6325,15.6381,15.6211,15.6325,72600.0
2008-02-14 14:20:00,27.5,27.53,27.45,27.47,133400.0,15.6325,15.6495,15.604,15.6154,133400.0
2008-02-14 14:30:00,27.48,27.5,27.44,27.49,122000.0,15.6211,15.6325,15.5984,15.6268,122000.0
2008-02-14 14:40:00,27.48,27.49,27.39,27.41,168000.0,15.6211,15.6268,15.5699,15.5813,168000.0
2008-02-14 14:50:00,27.41,27.49,27.41,27.49,97000.0,15.5813,15.6268,15.5813,15.6268,97000.0
2008-02-14 15:00:00,27.49,27.5,27.44,27.5,82000.0,15.6268,15.6325,15.5984,15.6325,82000.0
2008-02-14 15:10:00,27.5,27.59,27.5,27.57,100600.0,15.6325,15.6836,15.6325,15.6723,100600.0
2008-02-14 15:20:00,27.58,27.58,27.52,27.55,152200.0,15.6779,15.6779,15.6438,15.6609,152200.0
2008-02-14 15:30:00,27.54,27.56,27.47,27.5,165400.0,15.6552,15.6666,15.6154,15.6325,165400.0
2008-02-14 15:40:00,27.5,27.5,27.4,27.43,314800.0,15.6325,15.6325,15.5756,15.5927,314800.0
2008-02-14 15:50:00,27.43,27.47,27.39,27.41,517200.0,15.5927,15.6154,15.5699,15.5813,517200.0
2008-02-15 09:30:00,27.4,27.55,27.25,27.52,809400.0,15.5756,15.6609,15.4904,15.6438,809400.0
2008-02-15 09:40:00,27.52,27.6,27.52,27.6,164400.0,15.6438,15.6893,15.6438,15.6893,164400.0
2008-02-15 09:50:00,27.59,27.69,27.59,27.68,327600.0,15.6836,15.7405,15.6836,15.7348,327600.0
2008-02-15 10:00:00,27.68,27.79,27.68,27.78,251400.0,15.7348,15.7973,15.7348,15.7916,251400.0
2008-02-15 10:10:00,27.77,27.9,27.76,27.87,167600.0,15.7859,15.8598,15.7803,15.8428,167600.0
2008-02-15 10:20:00,27.86,27.97,27.86,27.92,130800.0,15.8371,15.8996,15.8371,15.8712,130800.0
2008-02-15 10:30:00,27.91,27.97,27.81,27.81,99000.0,15.8655,15.8996,15.8087,15.8087,99000.0
2008-02-15 10:40:00,27.81,27.83,27.78,27.82,60400.0,15.8087,15.8201,15.7916,15.8144,60400.0
2008-02-15 10:50:00,27.82,27.93,27.8,27.9,154600.0,15.8144,15.8769,15.803,15.8598,154600.0
2008-02-15 11:00:00,27.9,27.93,27.89,27.93,106000.0,15.8598,15.8769,15.8542,15.8769,106000.0
2008-02-15 11:10:00,27.93,27.95,27.89,27.92,75400.0,15.8769,15.8883,15.8542,15.8712,75400.0
2008-02-15 11:20:00,27.91,28.0,27.91,27.99,109600.0,15.8655,15.9167,15.8655,15.911,109600.0
2008-02-15 11:30:00,27.99,28.0,27.93,27.97,93200.0,15.911,15.9167,15.8769,15.8996,93200.0
2008-02-15 11:40:00,27.97,28.0,27.96,27.99,92800.0,15.8996,15.9167,15.894,15.911,92800.0
2008-02-15 11:50:00,28.0,28.08,27.99,28.07,204200.0,15.9167,15.9622,15.911,15.9565,204200.0
2008-02-15 12:00:00,28.07,28.13,28.06,28.12,133600.0,15.9565,15.9906,15.9508,15.9849,133600.0
2008-02-15 12:10:00,28.12,28.14,28.1,28.11,70600.0,15.9849,15.9963,15.9735,15.9792,70600.0
2008-02-15 12:20:00,28.11,28.13,28.05,28.05,70800.0,15.9792,15.9906,15.9451,15.9451,70800.0
2008-02-15 12:30:00,28.05,28.05,28.0,28.01,81400.0,15.9451,15.9451,15.9167,15.9224,81400.0
2008-02-15 12:40:00,28.02,28.04,28.0,28.04,28800.0,15.9281,15.9394,15.9167,15.9394,28800.0
2008-02-15 12:50:00,28.05,28.09,28.04,28.08,48800.0,15.9451,15.9679,15.9394,15.9622,48800.0
2008-02-15 13:00:00,28.09,28.09,28.04,28.06,45600.0,15.9679,15.9679,15.9394,15.9508,45600.0
2008-02-15 13:10:00,28.06,28.11,28.05,28.09,30800.0,15.9508,15.9792,15.9451,15.9679,30800.0
2008-02-15 13:20:00,28.08,28.1,28.08,28.1,35200.0,15.9622,15.9735,15.9622,15.9735,35200.0
2008-02-15 13:30:00,28.09,28.14,28.09,28.11,58400.0,15.9679,15.9963,15.9679,15.9792,58400.0
2008-02-15 13:40:00,28.11,28.17,28.11,28.17,86600.0,15.9792,16.0133,15.9792,16.0133,86600.0
2008-02-15 13:50:00,28.17,28.21,28.17,28.2,118800.0,16.0133,16.0361,16.0133,16.0304,118800.0
2008-02-15 14:00:00,28.2,28.22,28.17,28.18,185400.0,16.0304,16.0418,16.0133,16.019,185400.0
2008-02-15 14:10:00,28.18,28.21,28.17,28.2,174000.0,16.019,16.0361,16.0133,16.0304,174000.0
2008-02-15 14:20:00,28.2,28.22,28.17,28.18,126600.0,16.0304,16.0418,16.0133,16.019,126600.0
2008-02-15 14:30:00,28.18,28.21,28.18,28.21,100800.0,16.019,16.0361,16.019,16.0361,100800.0
2008-02-15 14:40:00,28.21,28.22,28.16,28.16,99400.0,16.0361,16.0418,16.0076,16.0076,99400.0
2008-02-15 14:50:00,28.17,28.21,28.12,28.14,119400.0,16.0133,16.0361,15.9849,15.9963,119400.0
2008-02-15 15:00:00,28.14,28.21,28.13,28.21,105800.0,15.9963,16.0361,15.9906,16.0361,105800.0
2008-02-15 15:10:00,28.21,28.21,28.16,28.16,64800.0,16.0361,16.0361,16.0076,16.0076,64800.0
2008-02-15 15:20:00,28.17,28.17,28.14,28.15,45200.0,16.0133,16.0133,15.9963,16.002,45200.0
2008-02-15 15:30:00,28.15,28.18,28.14,28.18,117000.0,16.002,16.019,15.9963,16.019,117000.0
2008-02-15 15:40:00,28.17,28.24,28.17,28.21,131800.0,16.0133,16.0531,16.0133,16.0361,131800.0
2008-02-15 15:50:00,28.21,28.21,28.15,28.18,302200.0,16.0361,16.0361,16.002,16.019,302200.0
2008-02-19 09:30:00,28.57,28.57,28.33,28.43,413000.0,16.2407,16.2407,16.1043,16.1611,413000.0
2008-02-19 09:40:00,28.42,28.49,28.35,28.39,179400.0,16.1554,16.1952,16.1157,16.1384,179400.0
2008-02-19 09:50:00,28.39,28.4,28.25,28.25,220200.0,16.1384,16.1441,16.0588,16.0588,220200.0
2008-02-19 10:00:00,28.25,28.25,28.18,28.21,232400.0,16.0588,16.0588,16.019,16.0361,232400.0
2008-02-19 10:10:00,28.21,28.28,28.16,28.25,202600.0,16.0361,16.0759,16.0076,16.0588,202600.0
2008-02-19 10:20:00,28.25,28.32,28.23,28.28,119200.0,16.0588,16.0986,16.0474,16.0759,119200.0
2008-02-19 10:30:00,28.27,28.28,28.16,28.18,149800.0,16.0702,16.0759,16.0076,16.019,149800.0
2008-02-19 10:40:00,28.19,28.22,28.17,28.2,150600.0,16.0247,16.0418,16.0133,16.0304,150600.0
2008-02-19 10:50:00,28.2,28.21,28.14,28.15,87800.0,16.0304,16.0361,15.9963,16.002,87800.0
2008-02-19 11:00:00,28.15,28.15,28.06,28.08,178200.0,16.002,16.002,15.9508,15.9622,178200.0
2008-02-19 11:10:00,28.08,28.21,28.07,28.2,94200.0,15.9622,16.0361,15.9565,16.0304,94200.0
2008-02-19 11:20:00,28.2,28.25,28.19,28.22,89600.0,16.0304,16.0588,16.0247,16.0418,89600.0
2008-02-19 11:30:00,28.23,28.35,28.22,28.33,81000.0,16.0474,16.1157,16.0418,16.1043,81000.0
2008-02-19 11:40:00,28.33,28.35,28.32,28.32,77000.0,16.1043,16.1157,16.0986,16.0986,77000.0
2008-02-19 11:50:00,28.32,28.42,28.3,28.41,142200.0,16.0986,16.1554,16.0872,16.1498,142200.0
2008-02-19 12:00:00,28.41,28.48,28.37,28.46,195200.0,16.1498,16.1895,16.127,16.1782,195200.0
2008-02-19 12:10:00,28.46,28.5,28.39,28.4,155000.0,16.1782,16.2009,16.1384,16.1441,155000.0
2008-02-19 12:20:00,28.4,28.41,28.3,28.3,90800.0,16.1441,16.1498,16.0872,16.0872,90800.0
2008-02-19 12:30:00,28.3,28.31,28.29,28.3,60400.0,16.0872,16.0929,16.0815,16.0872,60400.0
2008-02-19 12:40:00,28.31,28.33,28.3,28.33,43600.0,16.0929,16.1043,16.0872,16.1043,43600.0
2008-02-19 12:50:00,28.32,28.34,28.31,28.32,56400.0,16.0986,16.11,16.0929,16.0986,56400.0
2008-02-19 13:00:00,28.33,28.36,28.32,28.33,55200.0,16.1043,16.1213,16.0986,16.1043,55200.0
2008-02-19 13:10:00,28.32,28.42,28.32,28.4,54000.0,16.0986,16.1554,16.0986,16.1441,54000.0
2008-02-19 13:20:00,28.4,28.41,28.38,28.39,41600.0,16.1441,16.1498,16.1327,16.1384,41600.0
2008-02-19 13:30:00,28.39,28.48,28.38,28.4,184800.0,16.1384,16.1895,16.1327,16.1441,184800.0
2008-02-19 13:40:00,28.4,28.4,28.31,28.33,68000.0,16.1441,16.1441,16.0929,16.1043,68000.0
2008-02-19 13:50:00,28.33,28.37,28.32,28.35,53000.0,16.1043,16.127,16.0986,16.1157,53000.0
2008-02-19 14:00:00,28.35,28.36,28.3,28.32,52600.0,16.1157,16.1213,16.0872,16.0986,52600.0
2008-02-19 14:10:00,28.32,28.37,28.31,28.37,36400.0,16.0986,16.127,16.0929,16.127,36400.0
2008-02-19 14:20:00,28.36,28.4,28.36,28.36,57600.0,16.1213,16.1441,16.1213,16.1213,57600.0
2008-02-19 14:30:00,28.36,28.36,28.32,28.33,53400.0,16.1213,16.1213,16.0986,16.1043,53400.0
2008-02-19 14:40:00,28.33,28.36,28.31,28.33,127200.0,16.1043,16.1213,16.0929,16.1043,127200.0
2008-02-19 14:50:00,28.32,28.34,28.26,28.26,118200.0,16.0986,16.11,16.0645,16.0645,118200.0
2008-02-19 15:00:00,28.26,28.26,28.19,28.22,119600.0,16.0645,16.0645,16.0247,16.0418,119600.0
2008-02-19 15:10:00,28.23,28.23,28.2,28.21,65200.0,16.0474,16.0474,16.0304,16.0361,65200.0
2008-02-19 15:20:00,28.22,28.22,28.18,28.21,84200.0,16.0418,16.0418,16.019,16.0361,84200.0
2008-02-19 15:30:00,28.21,28.26,28.19,28.25,185400.0,16.0361,16.0645,16.0247,16.0588,185400.0
2008-02-19 15:40:00,28.24,28.29,28.2,28.21,188000.0,16.0531,16.0815,16.0304,16.0361,188000.0
2008-02-19 15:50:00,28.21,28.22,28.14,28.2,309400.0,16.0361,16.0418,15.9963,16.0304,309400.0
2008-02-20 09:30:00,28.2,28.2,28.1,28.14,196000.0,16.0304,16.0304,15.9735,15.9963,196000.0
2008-02-20 09:40:00,28.14,28.18,28.11,28.13,165200.0,15.9963,16.019,15.9792,15.9906,165200.0
2008-02-20 09:50:00,28.14,28.14,28.05,28.05,105600.0,15.9963,15.9963,15.9451,15.9451,105600.0
2008-02-20 10:00:00,28.05,28.05,27.93,27.97,231400.0,15.9451,15.9451,15.8769,15.8996,231400.0
2008-02-20 10:10:00,27.97,28.0,27.97,27.99,94600.0,15.8996,15.9167,15.8996,15.911,94600.0
2008-02-20 10:20:00,27.99,28.01,27.97,27.99,74600.0,15.911,15.9224,15.8996,15.911,74600.0
2008-02-20 10:30:00,27.98,28.04,27.98,28.03,89600.0,15.9053,15.9394,15.9053,15.9337,89600.0
2008-02-20 10:40:00,28.03,28.07,28.0,28.03,101200.0,15.9337,15.9565,15.9167,15.9337,101200.0
2008-02-20 10:50:00,28.01,28.02,27.95,27.95,83200.0,15.9224,15.9281,15.8883,15.8883,83200.0
2008-02-20 11:00:00,27.95,27.98,27.92,27.93,118000.0,15.8883,15.9053,15.8712,15.8769,118000.0
2008-02-20 11:10:00,27.93,27.99,27.92,27.97,149400.0,15.8769,15.911,15.8712,15.8996,149400.0
2008-02-20 11:20:00,27.97,27.98,27.93,27.93,51800.0,15.8996,15.9053,15.8769,15.8769,51800.0
2008-02-20 11:30:00,27.93,27.95,27.93,27.94,31400.0,15.8769,15.8883,15.8769,15.8826,31400.0
2008-02-20 11:40:00,27.93,27.94,27.89,27.94,59000.0,15.8769,15.8826,15.8542,15.8826,59000.0
2008-02-20 11:50:00,27.93,27.98,27.93,27.97,91600.0,15.8769,15.9053,15.8769,15.8996,91600.0
2008-02-20 12:00:00,27.97,28.07,27.95,28.02,155800.0,15.8996,15.9565,15.8883,15.9281,155800.0
2008-02-20 12:10:00,28.01,28.08,27.96,28.0,80600.0,15.9224,15.9622,15.894,15.9167,80600.0
2008-02-20 12:20:00,28.0,28.18,28.0,28.14,108600.0,15.9167,16.019,15.9167,15.9963,108600.0
2008-02-20 12:30:00,28.14,28.2,28.14,28.18,63800.0,15.9963,16.0304,15.9963,16.019,63800.0
2008-02-20 12:40:00,28.18,28.18,28.14,28.14,60000.0,16.019,16.019,15.9963,15.9963,60000.0
2008-02-20 12:50:00,28.14,28.17,28.13,28.14,25800.0,15.9963,16.0133,15.9906,15.9963,25800.0
2008-02-20 13:00:00,28.13,28.22,28.13,28.18,58800.0,15.9906,16.0418,15.9906,16.019,58800.0
2008-02-20 13:10:00,28.17,28.22,28.16,28.16,43200.0,16.0133,16.0418,16.0076,16.0076,43200.0
2008-02-20 13:20:00,28.15,28.16,28.09,28.13,55600.0,16.002,16.0076,15.9679,15.9906,55600.0
2008-02-20 13:30:00,28.13,28.16,28.11,28.13,42400.0,15.9906,16.0076,15.9792,15.9906,42400.0
2008-02-20 13:40:00,28.14,28.17,28.13,28.17,40200.0,15.9963,16.0133,15.9906,16.0133,40200.0
2008-02-20 13:50:00,28.17,28.2,28.11,28.12,65600.0,16.0133,16.0304,15.9792,15.9849,65600.0
2008-02-20 14:00:00,28.13,28.2,28.07,28.16,133400.0,15.9906,16.0304,15.9565,16.0076,133400.0
2008-02-20 14:10:00,28.16,28.18,28.08,28.09,98600.0,16.0076,16.019,15.9622,15.9679,98600.0
2008-02-20 14:20:00,28.1,28.13,28.05,28.11,60000.0,15.9735,15.9906,15.9451,15.9792,60000.0
2008-02-20 14:30:00,28.11,28.17,28.1,28.15,61200.0,15.9792,16.0133,15.9735,16.002,61200.0
2008-02-20 14:40:00,28.14,28.25,28.11,28.25,91000.0,15.9963,16.0588,15.9792,16.0588,91000.0
2008-02-20 14:50:00,28.25,28.29,28.23,28.27,73000.0,16.0588,16.0815,16.0474,16.0702,73000.0
2008-02-20 15:00:00,28.27,28.3,28.25,28.28,61400.0,16.0702,16.0872,16.0588,16.0759,61400.0
2008-02-20 15:10:00,28.28,28.32,28.23,28.23,58400.0,16.0759,16.0986,16.0474,16.0474,58400.0
2008-02-20 15:20:00,28.23,28.24,28.2,28.21,76600.0,16.0474,16.0531,16.0304,16.0361,76600.0
2008-02-20 15:30:00,28.21,28.24,28.18,28.23,85400.0,16.0361,16.0531,16.019,16.0474,85400.0
2008-02-20 15:40:00,28.23,28.25,28.05,28.24,185200.0,16.0474,16.0588,15.9451,16.0531,185200.0
2008-02-20 15:50:00,28.24,28.28,28.22,28.26,175800.0,16.0531,16.0759,16.0418,16.0645,175800.0
2008-02-21 09:30:00,28.3,28.43,28.24,28.33,72600.0,16.0872,16.1611,16.0531,16.1043,72600.0
2008-02-21 09:40:00,28.34,28.48,28.32,28.47,72000.0,16.11,16.1895,16.0986,16.1839,72000.0
2008-02-21 09:50:00,28.47,28.47,28.36,28.38,80600.0,16.1839,16.1839,16.1213,16.1327,80600.0
2008-02-21 10:00:00,28.38,28.38,28.29,28.36,122600.0,16.1327,16.1327,16.0815,16.1213,122600.0
2008-02-21 10:10:00,28.36,28.4,28.33,28.38,70200.0,16.1213,16.1441,16.1043,16.1327,70200.0
2008-02-21 10:20:00,28.38,28.39,28.32,28.34,56000.0,16.1327,16.1384,16.0986,16.11,56000.0
2008-02-21 10:30:00,28.35,28.36,28.3,28.33,57600.0,16.1157,16.1213,16.0872,16.1043,57600.0
2008-02-21 10:40:00,28.31,28.39,28.29,28.39,78600.0,16.0929,16.1384,16.0815,16.1384,78600.0
2008-02-21 10:50:00,28.38,28.4,28.31,28.32,72600.0,16.1327,16.1441,16.0929,16.0986,72600.0
2008-02-21 11:00:00,28.32,28.35,28.27,28.27,71400.0,16.0986,16.1157,16.0702,16.0702,71400.0
2008-02-21 11:10:00,28.28,28.38,28.28,28.38,34800.0,16.0759,16.1327,16.0759,16.1327,34800.0
2008-02-21 11:20:00,28.38,28.38,28.31,28.32,40200.0,16.1327,16.1327,16.0929,16.0986,40200.0
2008-02-21 11:30:00,28.33,28.36,28.32,28.33,28600.0,16.1043,16.1213,16.0986,16.1043,28600.0
2008-02-21 11:40:00,28.34,28.35,28.31,28.32,39200.0,16.11,16.1157,16.0929,16.0986,39200.0
2008-02-21 11:50:00,28.31,28.32,28.29,28.29,26800.0,16.0929,16.0986,16.0815,16.0815,26800.0
2008-02-21 12:00:00,28.29,28.3,28.25,28.25,61200.0,16.0815,16.0872,16.0588,16.0588,61200.0
2008-02-21 12:10:00,28.25,28.25,28.21,28.22,41000.0,16.0588,16.0588,16.0361,16.0418,41000.0
2008-02-21 12:20:00,28.23,28.23,28.18,28.2,43800.0,16.0474,16.0474,16.019,16.0304,43800.0
2008-02-21 12:30:00,28.2,28.2,28.17,28.18,82400.0,16.0304,16.0304,16.0133,16.019,82400.0
2008-02-21 12:40:00,28.18,28.21,28.15,28.15,60800.0,16.019,16.0361,16.002,16.002,60800.0
2008-02-21 12:50:00,28.15,28.17,28.13,28.15,108000.0,16.002,16.0133,15.9906,16.002,108000.0
2008-02-21 13:00:00,28.15,28.17,28.14,28.17,57600.0,16.002,16.0133,15.9963,16.0133,57600.0
2008-02-21 13:10:00,28.16,28.16,28.06,28.07,97200.0,16.0076,16.0076,15.9508,15.9565,97200.0
2008-02-21 13:20:00,28.06,28.07,28.02,28.04,162000.0,15.9508,15.9565,15.9281,15.9394,162000.0
2008-02-21 13:30:00,28.04,28.05,28.02,28.03,59800.0,15.9394,15.9451,15.9281,15.9337,59800.0
2008-02-21 13:40:00,28.03,28.06,28.02,28.02,78400.0,15.9337,15.9508,15.9281,15.9281,78400.0
2008-02-21 13:50:00,28.01,28.09,28.0,28.08,46600.0,15.9224,15.9679,15.9167,15.9622,46600.0
2008-02-21 14:00:00,28.09,28.12,28.06,28.07,46000.0,15.9679,15.9849,15.9508,15.9565,46000.0
2008-02-21 14:10:00,28.07,28.12,28.06,28.1,54800.0,15.9565,15.9849,15.9508,15.9735,54800.0
2008-02-21 14:20:00,28.1,28.13,28.08,28.11,73200.0,15.9735,15.9906,15.9622,15.9792,73200.0
2008-02-21 14:30:00,28.11,28.15,28.1,28.11,44200.0,15.9792,16.002,15.9735,15.9792,44200.0
2008-02-21 14:40:00,28.11,28.11,28.04,28.06,71200.0,15.9792,15.9792,15.9394,15.9508,71200.0
2008-02-21 14:50:00,28.06,28.1,28.04,28.07,66400.0,15.9508,15.9735,15.9394,15.9565,66400.0
2008-02-21 15:00:00,28.08,28.08,28.01,28.05,81200.0,15.9622,15.9622,15.9224,15.9451,81200.0
2008-02-21 15:10:00,28.05,28.06,28.01,28.03,59400.0,15.9451,15.9508,15.9224,15.9337,59400.0
2008-02-21 15:20:00,28.03,28.1,28.02,28.05,93000.0,15.9337,15.9735,15.9281,15.9451,93000.0
2008-02-21 15:30:00,28.03,28.07,28.0,28.0,73600.0,15.9337,15.9565,15.9167,15.9167,73600.0
2008-02-21 15:40:00,28.0,28.07,27.99,28.04,125000.0,15.9167,15.9565,15.911,15.9394,125000.0
2008-02-21 15:50:00,28.04,28.1,28.03,28.1,380200.0,15.9394,15.9735,15.9337,15.9735,380200.0
2008-02-22 09:30:00,28.15,28.25,28.13,28.22,39800.0,16.002,16.0588,15.9906,16.0418,39800.0
2008-02-22 09:40:00,28.22,28.25,28.15,28.19,81000.0,16.0418,16.0588,16.002,16.0247,81000.0
2008-02-22 09:50:00,28.17,28.21,28.17,28.19,45200.0,16.0133,16.0361,16.0133,16.0247,45200.0
2008-02-22 10:00:00,28.18,28.19,28.13,28.18,121800.0,16.019,16.0247,15.9906,16.019,121800.0
2008-02-22 10:10:00,28.18,28.22,28.17,28.22,126800.0,16.019,16.0418,16.0133,16.0418,126800.0
2008-02-22 10:20:00,28.23,28.23,28.09,28.13,43600.0,16.0474,16.0474,15.9679,15.9906,43600.0
2008-02-22 10:30:00,28.14,28.16,28.07,28.07,117000.0,15.9963,16.0076,15.9565,15.9565,117000.0
2008-02-22 10:40:00,28.07,28.14,28.05,28.12,39200.0,15.9565,15.9963,15.9451,15.9849,39200.0
2008-02-22 10:50:00,28.11,28.12,28.07,28.1,30200.0,15.9792,15.9849,15.9565,15.9735,30200.0
2008-02-22 11:00:00,28.1,28.14,28.08,28.11,32000.0,15.9735,15.9963,15.9622,15.9792,32000.0
2008-02-22 11:10:00,28.11,28.17,28.09,28.15,38800.0,15.9792,16.0133,15.9679,16.002,38800.0
2008-02-22 11:20:00,28.15,28.15,28.11,28.12,56400.0,16.002,16.002,15.9792,15.9849,56400.0
2008-02-22 11:30:00,28.13,28.18,28.11,28.14,51200.0,15.9906,16.019,15.9792,15.9963,51200.0
2008-02-22 11:40:00,28.14,28.14,28.07,28.08,36800.0,15.9963,15.9963,15.9565,15.9622,36800.0
2008-02-22 11:50:00,28.07,28.1,28.06,28.07,34200.0,15.9565,15.9735,15.9508,15.9565,34200.0
2008-02-22 12:00:00,28.08,28.08,28.03,28.05,35400.0,15.9622,15.9622,15.9337,15.9451,35400.0
2008-02-22 12:10:00,28.05,28.06,28.0,28.0,44200.0,15.9451,15.9508,15.9167,15.9167,44200.0
2008-02-22 12:20:00,28.02,28.04,28.0,28.0,31200.0,15.9281,15.9394,15.9167,15.9167,31200.0
2008-02-22 12:30:00,28.01,28.06,27.98,28.04,53800.0,15.9224,15.9508,15.9053,15.9394,53800.0
2008-02-22 12:40:00,28.05,28.07,28.0,28.04,26000.0,15.9451,15.9565,15.9167,15.9394,26000.0
2008-02-22 12:50:00,28.05,28.06,27.99,28.04,34800.0,15.9451,15.9508,15.911,15.9394,34800.0
2008-02-22 13:00:00,28.04,28.05,28.0,28.03,40200.0,15.9394,15.9451,15.9167,15.9337,40200.0
2008-02-22 13:10:00,28.03,28.12,28.02,28.11,55200.0,15.9337,15.9849,15.9281,15.9792,55200.0
2008-02-22 13:20:00,28.11,28.17,28.11,28.13,150800.0,15.9792,16.0133,15.9792,15.9906,150800.0
2008-02-22 13:30:00,28.13,28.13,28.07,28.11,83200.0,15.9906,15.9906,15.9565,15.9792,83200.0
2008-02-22 13:40:00,28.11,28.16,28.08,28.16,68400.0,15.9792,16.0076,15.9622,16.0076,68400.0
2008-02-22 13:50:00,28.16,28.21,28.15,28.2,61000.0,16.0076,16.0361,16.002,16.0304,61000.0
2008-02-22 14:00:00,28.19,28.19,28.13,28.15,80600.0,16.0247,16.0247,15.9906,16.002,80600.0
2008-02-22 14:10:00,28.15,28.18,28.13,28.18,76400.0,16.002,16.019,15.9906,16.019,76400.0
2008-02-22 14:20:00,28.18,28.23,28.17,28.21,101600.0,16.019,16.0474,16.0133,16.0361,101600.0
2008-02-22 14:30:00,28.21,28.25,28.18,28.2,76600.0,16.0361,16.0588,16.019,16.0304,76600.0
2008-02-22 14:40:00,28.2,28.24,28.17,28.2,45200.0,16.0304,16.0531,16.0133,16.0304,45200.0
2008-02-22 14:50:00,28.2,28.22,28.17,28.17,51800.0,16.0304,16.0418,16.0133,16.0133,51800.0
2008-02-22 15:00:00,28.17,28.18,28.15,28.16,97000.0,16.0133,16.019,16.002,16.0076,97000.0
2008-02-22 15:10:00,28.16,28.17,28.09,28.11,270800.0,16.0076,16.0133,15.9679,15.9792,270800.0
2008-02-22 15:20:00,28.12,28.22,28.11,28.22,127000.0,15.9849,16.0418,15.9792,16.0418,127000.0
2008-02-22 15:30:00,28.22,28.36,28.2,28.32,294000.0,16.0418,16.1213,16.0304,16.0986,294000.0
2008-02-22 15:40:00,28.31,28.45,28.28,28.44,240000.0,16.0929,16.1725,16.0759,16.1668,240000.0
2008-02-22 15:50:00,28.44,28.56,28.39,28.47,619600.0,16.1668,16.235,16.1384,16.1839,619600.0
2008-02-25 09:30:00,28.5,28.63,28.5,28.54,106000.0,16.2009,16.2748,16.2009,16.2237,106000.0
2008-02-25 09:40:00,28.53,28.59,28.5,28.58,86400.0,16.218,16.2521,16.2009,16.2464,86400.0
2008-02-25 09:50:00,28.58,28.63,28.56,28.57,96800.0,16.2464,16.2748,16.235,16.2407,96800.0
2008-02-25 10:00:00,28.58,28.65,28.5,28.6,101200.0,16.2464,16.2862,16.2009,16.2578,101200.0
2008-02-25 10:10:00,28.6,28.65,28.58,28.59,86800.0,16.2578,16.2862,16.2464,16.2521,86800.0
2008-02-25 10:20:00,28.59,28.65,28.58,28.63,77600.0,16.2521,16.2862,16.2464,16.2748,77600.0
2008-02-25 10:30:00,28.63,28.64,28.55,28.56,69400.0,16.2748,16.2805,16.2293,16.235,69400.0
2008-02-25 10:40:00,28.56,28.65,28.55,28.65,55200.0,16.235,16.2862,16.2293,16.2862,55200.0
2008-02-25 10:50:00,28.64,28.68,28.64,28.66,50400.0,16.2805,16.3032,16.2805,16.2919,50400.0
2008-02-25 11:00:00,28.66,28.66,28.59,28.59,45800.0,16.2919,16.2919,16.2521,16.2521,45800.0
2008-02-25 11:10:00,28.6,28.61,28.56,28.59,44200.0,16.2578,16.2634,16.235,16.2521,44200.0
2008-02-25 11:20:00,28.6,28.61,28.58,28.58,39200.0,16.2578,16.2634,16.2464,16.2464,39200.0
2008-02-25 11:30:00,28.59,28.59,28.54,28.55,70400.0,16.2521,16.2521,16.2237,16.2293,70400.0
2008-02-25 11:40:00,28.56,28.57,28.54,28.54,40000.0,16.235,16.2407,16.2237,16.2237,40000.0
2008-02-25 11:50:00,28.54,28.55,28.45,28.45,103800.0,16.2237,16.2293,16.1725,16.1725,103800.0
2008-02-25 12:00:00,28.45,28.47,28.44,28.45,53400.0,16.1725,16.1839,16.1668,16.1725,53400.0
2008-02-25 12:10:00,28.45,28.47,28.45,28.46,61000.0,16.1725,16.1839,16.1725,16.1782,61000.0
2008-02-25 12:20:00,28.46,28.5,28.45,28.5,48000.0,16.1782,16.2009,16.1725,16.2009,48000.0
2008-02-25 12:30:00,28.5,28.52,28.49,28.5,46000.0,16.2009,16.2123,16.1952,16.2009,46000.0
2008-02-25 12:40:00,28.5,28.54,28.5,28.54,37200.0,16.2009,16.2237,16.2009,16.2237,37200.0
2008-02-25 12:50:00,28.54,28.55,28.5,28.5,62600.0,16.2237,16.2293,16.2009,16.2009,62600.0
2008-02-25 13:00:00,28.5,28.57,28.5,28.55,50800.0,16.2009,16.2407,16.2009,16.2293,50800.0
2008-02-25 13:10:00,28.55,28.55,28.51,28.51,57200.0,16.2293,16.2293,16.2066,16.2066,57200.0
2008-02-25 13:20:00,28.52,28.54,28.48,28.53,52600.0,16.2123,16.2237,16.1895,16.218,52600.0
2008-02-25 13:30:00,28.52,28.52,28.47,28.5,64400.0,16.2123,16.2123,16.1839,16.2009,64400.0
2008-02-25 13:40:00,28.5,28.52,28.49,28.52,38600.0,16.2009,16.2123,16.1952,16.2123,38600.0
2008-02-25 13:50:00,28.5,28.57,28.5,28.55,56600.0,16.2009,16.2407,16.2009,16.2293,56600.0
2008-02-25 14:00:00,28.54,28.57,28.51,28.56,58600.0,16.2237,16.2407,16.2066,16.235,58600.0
2008-02-25 14:10:00,28.55,28.61,28.55,28.59,53000.0,16.2293,16.2634,16.2293,16.2521,53000.0
2008-02-25 14:20:00,28.59,28.73,28.55,28.7,189600.0,16.2521,16.3317,16.2293,16.3146,189600.0
2008-02-25 14:30:00,28.7,28.75,28.65,28.69,172600.0,16.3146,16.343,16.2862,16.3089,172600.0
2008-02-25 14:40:00,28.68,28.72,28.61,28.65,151800.0,16.3032,16.326,16.2634,16.2862,151800.0
2008-02-25 14:50:00,28.65,28.73,28.61,28.72,150600.0,16.2862,16.3317,16.2634,16.326,150600.0
2008-02-25 15:00:00,28.72,28.72,28.67,28.67,113400.0,16.326,16.326,16.2976,16.2976,113400.0
2008-02-25 15:10:00,28.67,28.7,28.63,28.68,86800.0,16.2976,16.3146,16.2748,16.3032,86800.0
2008-02-25 15:20:00,28.67,28.68,28.65,28.66,81600.0,16.2976,16.3032,16.2862,16.2919,81600.0
2008-02-25 15:30:00,28.66,28.7,28.64,28.67,212600.0,16.2919,16.3146,16.2805,16.2976,212600.0
2008-02-25 15:40:00,28.67,28.82,28.67,28.75,250600.0,16.2976,16.3828,16.2976,16.343,250600.0
2008-02-25 15:50:00,28.75,28.8,28.75,28.77,315400.0,16.343,16.3715,16.343,16.3544,315400.0
2008-02-26 09:30:00,28.71,28.86,28.64,28.65,137200.0,16.3203,16.4056,16.2805,16.2862,137200.0
2008-02-26 09:40:00,28.64,28.75,28.63,28.75,174400.0,16.2805,16.343,16.2748,16.343,174400.0
2008-02-26 09:50:00,28.75,28.88,28.75,28.88,152200.0,16.343,16.4169,16.343,16.4169,152200.0
2008-02-26 10:00:00,28.88,28.95,28.83,28.93,179800.0,16.4169,16.4567,16.3885,16.4454,179800.0
2008-02-26 10:10:00,28.93,28.97,28.9,28.9,103200.0,16.4454,16.4681,16.4283,16.4283,103200.0
2008-02-26 10:20:00,28.9,28.9,28.84,28.88,61200.0,16.4283,16.4283,16.3942,16.4169,61200.0
2008-02-26 10:30:00,28.86,28.91,28.83,28.87,47000.0,16.4056,16.434,16.3885,16.4112,47000.0
2008-02-26 10:40:00,28.86,28.93,28.85,28.92,51000.0,16.4056,16.4454,16.3999,16.4397,51000.0
2008-02-26 10:50:00,28.92,28.95,28.83,28.84,56200.0,16.4397,16.4567,16.3885,16.3942,56200.0
2008-02-26 11:00:00,28.84,28.95,28.84,28.88,89600.0,16.3942,16.4567,16.3942,16.4169,89600.0
2008-02-26 11:10:00,28.86,28.86,28.8,28.82,59800.0,16.4056,16.4056,16.3715,16.3828,59800.0
2008-02-26 11:20:00,28.83,28.88,28.82,28.86,61000.0,16.3885,16.4169,16.3828,16.4056,61000.0
2008-02-26 11:30:00,28.86,28.88,28.83,28.85,64800.0,16.4056,16.4169,16.3885,16.3999,64800.0
2008-02-26 11:40:00,28.85,28.86,28.83,28.85,58600.0,16.3999,16.4056,16.3885,16.3999,58600.0
2008-02-26 11:50:00,28.85,28.87,28.82,28.84,32600.0,16.3999,16.4112,16.3828,16.3942,32600.0
2008-02-26 12:00:00,28.85,28.86,28.85,28.85,39200.0,16.3999,16.4056,16.3999,16.3999,39200.0
2008-02-26 12:10:00,28.85,28.96,28.84,28.93,72000.0,16.3999,16.4624,16.3942,16.4454,72000.0
2008-02-26 12:20:00,28.94,28.99,28.93,28.96,54200.0,16.451,16.4795,16.4454,16.4624,54200.0
2008-02-26 12:30:00,28.96,28.97,28.95,28.96,25000.0,16.4624,16.4681,16.4567,16.4624,25000.0
2008-02-26 12:40:00,28.96,28.97,28.92,28.93,38000.0,16.4624,16.4681,16.4397,16.4454,38000.0
2008-02-26 12:50:00,28.93,28.98,28.91,28.97,43400.0,16.4454,16.4738,16.434,16.4681,43400.0
2008-02-26 13:00:00,28.97,28.99,28.9,28.91,45800.0,16.4681,16.4795,16.4283,16.434,45800.0
2008-02-26 13:10:00,28.9,28.95,28.9,28.93,43000.0,16.4283,16.4567,16.4283,16.4454,43000.0
2008-02-26 13:20:00,28.93,28.93,28.88,28.93,33800.0,16.4454,16.4454,16.4169,16.4454,33800.0
2008-02-26 13:30:00,28.93,28.96,28.92,28.95,52000.0,16.4454,16.4624,16.4397,16.4567,52000.0
2008-02-26 13:40:00,28.95,28.99,28.95,28.96,66200.0,16.4567,16.4795,16.4567,16.4624,66200.0
2008-02-26 13:50:00,28.96,28.99,28.92,28.94,45600.0,16.4624,16.4795,16.4397,16.451,45600.0
2008-02-26 14:00:00,28.94,28.95,28.91,28.92,40600.0,16.451,16.4567,16.434,16.4397,40600.0
2008-02-26 14:10:00,28.93,28.96,28.92,28.93,37800.0,16.4454,16.4624,16.4397,16.4454,37800.0
2008-02-26 14:20:00,28.93,28.93,28.9,28.91,70200.0,16.4454,16.4454,16.4283,16.434,70200.0
2008-02-26 14:30:00,28.91,28.93,28.91,28.92,69600.0,16.434,16.4454,16.434,16.4397,69600.0
2008-02-26 14:40:00,28.91,28.92,28.89,28.92,101200.0,16.434,16.4397,16.4226,16.4397,101200.0
2008-02-26 14:50:00,28.92,28.92,28.88,28.9,113400.0,16.4397,16.4397,16.4169,16.4283,113400.0
2008-02-26 15:00:00,28.89,28.9,28.86,28.87,85400.0,16.4226,16.4283,16.4056,16.4112,85400.0
2008-02-26 15:10:00,28.88,28.88,28.83,28.87,110200.0,16.4169,16.4169,16.3885,16.4112,110200.0
2008-02-26 15:20:00,28.86,28.89,28.83,28.89,145800.0,16.4056,16.4226,16.3885,16.4226,145800.0
2008-02-26 15:30:00,28.89,28.93,28.86,28.9,134000.0,16.4226,16.4454,16.4056,16.4283,134000.0
2008-02-26 15:40:00,28.9,28.9,28.86,28.88,103600.0,16.4283,16.4283,16.4056,16.4169,103600.0
2008-02-26 15:50:00,28.86,28.95,28.85,28.93,149400.0,16.4056,16.4567,16.3999,16.4454,149400.0
2008-02-27 09:30:00,28.79,28.84,28.75,28.75,171600.0,16.3658,16.3942,16.343,16.343,171600.0
2008-02-27 09:40:00,28.75,28.77,28.72,28.75,92000.0,16.343,16.3544,16.326,16.343,92000.0
2008-02-27 09:50:00,28.75,28.8,28.72,28.74,159000.0,16.343,16.3715,16.326,16.3373,159000.0
2008-02-27 10:00:00,28.74,28.78,28.7,28.77,110000.0,16.3373,16.3601,16.3146,16.3544,110000.0
2008-02-27 10:10:00,28.77,28.83,28.77,28.8,60800.0,16.3544,16.3885,16.3544,16.3715,60800.0
2008-02-27 10:20:00,28.81,28.81,28.72,28.75,57000.0,16.3771,16.3771,16.326,16.343,57000.0
2008-02-27 10:30:00,28.75,28.82,28.74,28.82,54000.0,16.343,16.3828,16.3373,16.3828,54000.0
2008-02-27 10:40:00,28.81,28.97,28.8,28.95,143800.0,16.3771,16.4681,16.3715,16.4567,143800.0
2008-02-27 10:50:00,28.95,28.95,28.86,28.88,67000.0,16.4567,16.4567,16.4056,16.4169,67000.0
2008-02-27 11:00:00,28.88,28.91,28.85,28.85,46600.0,16.4169,16.434,16.3999,16.3999,46600.0
2008-02-27 11:10:00,28.86,28.86,28.82,28.85,61600.0,16.4056,16.4056,16.3828,16.3999,61600.0
2008-02-27 11:20:00,28.85,28.91,28.85,28.88,52800.0,16.3999,16.434,16.3999,16.4169,52800.0
2008-02-27 11:30:00,28.89,28.92,28.85,28.88,41400.0,16.4226,16.4397,16.3999,16.4169,41400.0
2008-02-27 11:40:00,28.88,28.88,28.8,28.8,63200.0,16.4169,16.4169,16.3715,16.3715,63200.0
2008-02-27 11:50:00,28.8,28.8,28.77,28.77,91800.0,16.3715,16.3715,16.3544,16.3544,91800.0
2008-02-27 12:00:00,28.77,28.78,28.74,28.74,51400.0,16.3544,16.3601,16.3373,16.3373,51400.0
2008-02-27 12:10:00,28.74,28.77,28.71,28.72,103800.0,16.3373,16.3544,16.3203,16.326,103800.0
2008-02-27 12:20:00,28.73,28.73,28.68,28.7,46800.0,16.3317,16.3317,16.3032,16.3146,46800.0
2008-02-27 12:30:00,28.7,28.71,28.68,28.7,63600.0,16.3146,16.3203,16.3032,16.3146,63600.0
2008-02-27 12:40:00,28.71,28.75,28.69,28.74,33000.0,16.3203,16.343,16.3089,16.3373,33000.0
2008-02-27 12:50:00,28.74,28.76,28.71,28.71,56200.0,16.3373,16.3487,16.3203,16.3203,56200.0
2008-02-27 13:00:00,28.71,28.73,28.68,28.68,64800.0,16.3203,16.3317,16.3032,16.3032,64800.0
2008-02-27 13:10:00,28.69,28.7,28.65,28.65,72200.0,16.3089,16.3146,16.2862,16.2862,72200.0
2008-02-27 13:20:00,28.65,28.68,28.63,28.67,60000.0,16.2862,16.3032,16.2748,16.2976,60000.0
2008-02-27 13:30:00,28.66,28.68,28.64,28.66,73000.0,16.2919,16.3032,16.2805,16.2919,73000.0
2008-02-27 13:40:00,28.65,28.66,28.63,28.65,45600.0,16.2862,16.2919,16.2748,16.2862,45600.0
2008-02-27 13:50:00,28.65,28.67,28.63,28.63,66000.0,16.2862,16.2976,16.2748,16.2748,66000.0
2008-02-27 14:00:00,28.63,28.66,28.61,28.63,64200.0,16.2748,16.2919,16.2634,16.2748,64200.0
2008-02-27 14:10:00,28.62,28.62,28.59,28.6,48400.0,16.2691,16.2691,16.2521,16.2578,48400.0
2008-02-27 14:20:00,28.6,28.65,28.59,28.65,56800.0,16.2578,16.2862,16.2521,16.2862,56800.0
2008-02-27 14:30:00,28.64,28.64,28.61,28.61,39800.0,16.2805,16.2805,16.2634,16.2634,39800.0
2008-02-27 14:40:00,28.62,28.66,28.62,28.64,54400.0,16.2691,16.2919,16.2691,16.2805,54400.0
2008-02-27 14:50:00,28.63,28.71,28.63,28.7,88800.0,16.2748,16.3203,16.2748,16.3146,88800.0
2008-02-27 15:00:00,28.71,28.73,28.66,28.67,54400.0,16.3203,16.3317,16.2919,16.2976,54400.0
2008-02-27 15:10:00,28.67,28.68,28.65,28.67,54600.0,16.2976,16.3032,16.2862,16.2976,54600.0
2008-02-27 15:20:00,28.67,28.68,28.63,28.66,63600.0,16.2976,16.3032,16.2748,16.2919,63600.0
2008-02-27 15:30:00,28.66,28.66,28.62,28.62,74000.0,16.2919,16.2919,16.2691,16.2691,74000.0
2008-02-27 15:40:00,28.62,28.66,28.59,28.63,107200.0,16.2691,16.2919,16.2521,16.2748,107200.0
2008-02-27 15:50:00,28.63,28.66,28.61,28.66,240200.0,16.2748,16.2919,16.2634,16.2919,240200.0
2008-02-28 09:30:00,28.53,28.55,28.43,28.45,162200.0,16.218,16.2293,16.1611,16.1725,162200.0
2008-02-28 09:40:00,28.45,28.48,28.39,28.43,141200.0,16.1725,16.1895,16.1384,16.1611,141200.0
2008-02-28 09:50:00,28.43,28.47,28.4,28.4,130200.0,16.1611,16.1839,16.1441,16.1441,130200.0
2008-02-28 10:00:00,28.4,28.46,28.39,28.43,127800.0,16.1441,16.1782,16.1384,16.1611,127800.0
2008-02-28 10:10:00,28.43,28.49,28.42,28.43,106800.0,16.1611,16.1952,16.1554,16.1611,106800.0
2008-02-28 10:20:00,28.45,28.47,28.39,28.42,129600.0,16.1725,16.1839,16.1384,16.1554,129600.0
2008-02-28 10:30:00,28.41,28.45,28.4,28.44,74400.0,16.1498,16.1725,16.1441,16.1668,74400.0
2008-02-28 10:40:00,28.44,28.45,28.39,28.4,44400.0,16.1668,16.1725,16.1384,16.1441,44400.0
2008-02-28 10:50:00,28.39,28.43,28.35,28.36,106400.0,16.1384,16.1611,16.1157,16.1213,106400.0
2008-02-28 11:00:00,28.36,28.36,28.23,28.3,160400.0,16.1213,16.1213,16.0474,16.0872,160400.0
2008-02-28 11:10:00,28.3,28.35,28.28,28.32,80000.0,16.0872,16.1157,16.0759,16.0986,80000.0
2008-02-28 11:20:00,28.32,28.39,28.31,28.37,46800.0,16.0986,16.1384,16.0929,16.127,46800.0
2008-02-28 11:30:00,28.36,28.39,28.33,28.39,53600.0,16.1213,16.1384,16.1043,16.1384,53600.0
2008-02-28 11:40:00,28.4,28.41,28.36,28.37,67400.0,16.1441,16.1498,16.1213,16.127,67400.0
2008-02-28 11:50:00,28.38,28.4,28.37,28.4,52400.0,16.1327,16.1441,16.127,16.1441,52400.0
2008-02-28 12:00:00,28.4,28.43,28.38,28.39,62800.0,16.1441,16.1611,16.1327,16.1384,62800.0
2008-02-28 12:10:00,28.38,28.39,28.36,28.39,29000.0,16.1327,16.1384,16.1213,16.1384,29000.0
2008-02-28 12:20:00,28.39,28.4,28.38,28.38,31400.0,16.1384,16.1441,16.1327,16.1327,31400.0
2008-02-28 12:30:00,28.38,28.4,28.36,28.39,36800.0,16.1327,16.1441,16.1213,16.1384,36800.0
2008-02-28 12:40:00,28.39,28.4,28.38,28.39,41800.0,16.1384,16.1441,16.1327,16.1384,41800.0
2008-02-28 12:50:00,28.39,28.39,28.34,28.34,24400.0,16.1384,16.1384,16.11,16.11,24400.0
2008-02-28 13:00:00,28.33,28.4,28.32,28.4,37400.0,16.1043,16.1441,16.0986,16.1441,37400.0
2008-02-28 13:10:00,28.4,28.4,28.38,28.38,41200.0,16.1441,16.1441,16.1327,16.1327,41200.0
2008-02-28 13:20:00,28.38,28.4,28.34,28.35,30400.0,16.1327,16.1441,16.11,16.1157,30400.0
2008-02-28 13:30:00,28.35,28.36,28.33,28.33,31400.0,16.1157,16.1213,16.1043,16.1043,31400.0
2008-02-28 13:40:00,28.34,28.39,28.31,28.38,48200.0,16.11,16.1384,16.0929,16.1327,48200.0
2008-02-28 13:50:00,28.38,28.4,28.36,28.4,43000.0,16.1327,16.1441,16.1213,16.1441,43000.0
2008-02-28 14:00:00,28.4,28.4,28.36,28.38,45400.0,16.1441,16.1441,16.1213,16.1327,45400.0
2008-02-28 14:10:00,28.38,28.4,28.38,28.4,75800.0,16.1327,16.1441,16.1327,16.1441,75800.0
2008-02-28 14:20:00,28.4,28.41,28.39,28.4,128400.0,16.1441,16.1498,16.1384,16.1441,128400.0
2008-02-28 14:30:00,28.4,28.4,28.39,28.39,51800.0,16.1441,16.1441,16.1384,16.1384,51800.0
2008-02-28 14:40:00,28.39,28.41,28.36,28.39,113200.0,16.1384,16.1498,16.1213,16.1384,113200.0
2008-02-28 14:50:00,28.39,28.41,28.39,28.41,106200.0,16.1384,16.1498,16.1384,16.1498,106200.0
2008-02-28 15:00:00,28.41,28.41,28.36,28.36,63800.0,16.1498,16.1498,16.1213,16.1213,63800.0
2008-02-28 15:10:00,28.37,28.39,28.35,28.38,57800.0,16.127,16.1384,16.1157,16.1327,57800.0
2008-02-28 15:20:00,28.38,28.38,28.33,28.33,62200.0,16.1327,16.1327,16.1043,16.1043,62200.0
2008-02-28 15:30:00,28.33,28.35,28.32,28.32,91800.0,16.1043,16.1157,16.0986,16.0986,91800.0
2008-02-28 15:40:00,28.31,28.36,28.31,28.33,140400.0,16.0929,16.1213,16.0929,16.1043,140400.0
2008-02-28 15:50:00,28.32,28.41,28.32,28.39,228200.0,16.0986,16.1498,16.0986,16.1384,228200.0
2008-02-29 09:30:00,27.98,28.25,27.98,28.23,89600.0,15.9053,16.0588,15.9053,16.0474,89600.0
2008-02-29 09:40:00,28.23,28.29,28.17,28.23,142600.0,16.0474,16.0815,16.0133,16.0474,142600.0
2008-02-29 09:50:00,28.22,28.24,28.15,28.23,84200.0,16.0418,16.0531,16.002,16.0474,84200.0
2008-02-29 10:00:00,28.23,28.28,28.21,28.27,124800.0,16.0474,16.0759,16.0361,16.0702,124800.0
2008-02-29 10:10:00,28.27,28.27,28.1,28.13,243600.0,16.0702,16.0702,15.9735,15.9906,243600.0
2008-02-29 10:20:00,28.13,28.18,28.13,28.18,120600.0,15.9906,16.019,15.9906,16.019,120600.0
2008-02-29 10:30:00,28.18,28.18,28.11,28.13,184000.0,16.019,16.019,15.9792,15.9906,184000.0
2008-02-29 10:40:00,28.13,28.15,28.1,28.14,88600.0,15.9906,16.002,15.9735,15.9963,88600.0
2008-02-29 10:50:00,28.14,28.23,28.13,28.2,91200.0,15.9963,16.0474,15.9906,16.0304,91200.0
2008-02-29 11:00:00,28.2,28.25,28.17,28.25,75400.0,16.0304,16.0588,16.0133,16.0588,75400.0
2008-02-29 11:10:00,28.25,28.28,28.24,28.27,76800.0,16.0588,16.0759,16.0531,16.0702,76800.0
2008-02-29 11:20:00,28.27,28.3,28.22,28.25,133400.0,16.0702,16.0872,16.0418,16.0588,133400.0
2008-02-29 11:30:00,28.25,28.3,28.23,28.3,70800.0,16.0588,16.0872,16.0474,16.0872,70800.0
2008-02-29 11:40:00,28.3,28.33,28.29,28.29,85600.0,16.0872,16.1043,16.0815,16.0815,85600.0
2008-02-29 11:50:00,28.29,28.29,28.24,28.24,24400.0,16.0815,16.0815,16.0531,16.0531,24400.0
2008-02-29 12:00:00,28.25,28.28,28.25,28.27,33600.0,16.0588,16.0759,16.0588,16.0702,33600.0
2008-02-29 12:10:00,28.27,28.28,28.23,28.24,49600.0,16.0702,16.0759,16.0474,16.0531,49600.0
2008-02-29 12:20:00,28.25,28.29,28.23,28.26,88200.0,16.0588,16.0815,16.0474,16.0645,88200.0
2008-02-29 12:30:00,28.26,28.26,28.23,28.23,31000.0,16.0645,16.0645,16.0474,16.0474,31000.0
2008-02-29 12:40:00,28.24,28.24,28.2,28.22,35800.0,16.0531,16.0531,16.0304,16.0418,35800.0
2008-02-29 12:50:00,28.22,28.25,28.22,28.25,38600.0,16.0418,16.0588,16.0418,16.0588,38600.0
2008-02-29 13:00:00,28.24,28.25,28.2,28.25,94200.0,16.0531,16.0588,16.0304,16.0588,94200.0
2008-02-29 13:10:00,28.25,28.25,28.2,28.22,93600.0,16.0588,16.0588,16.0304,16.0418,93600.0
2008-02-29 13:20:00,28.2,28.24,28.18,28.21,76000.0,16.0304,16.0531,16.019,16.0361,76000.0
2008-02-29 13:30:00,28.22,28.22,28.1,28.14,98800.0,16.0418,16.0418,15.9735,15.9963,98800.0
2008-02-29 13:40:00,28.14,28.16,28.1,28.13,50400.0,15.9963,16.0076,15.9735,15.9906,50400.0
2008-02-29 13:50:00,28.11,28.13,28.06,28.06,44400.0,15.9792,15.9906,15.9508,15.9508,44400.0
2008-02-29 14:00:00,28.06,28.07,28.05,28.05,91800.0,15.9508,15.9565,15.9451,15.9451,91800.0
2008-02-29 14:10:00,28.05,28.06,28.0,28.04,136200.0,15.9451,15.9508,15.9167,15.9394,136200.0
2008-02-29 14:20:00,28.03,28.05,27.98,27.98,162000.0,15.9337,15.9451,15.9053,15.9053,162000.0
2008-02-29 14:30:00,27.98,28.0,27.93,27.98,157200.0,15.9053,15.9167,15.8769,15.9053,157200.0
2008-02-29 14:40:00,27.98,28.01,27.96,27.97,68000.0,15.9053,15.9224,15.894,15.8996,68000.0
2008-02-29 14:50:00,27.98,28.04,27.97,28.0,151000.0,15.9053,15.9394,15.8996,15.9167,151000.0
2008-02-29 15:00:00,28.0,28.05,27.95,28.03,83400.0,15.9167,15.9451,15.8883,15.9337,83400.0
2008-02-29 15:10:00,28.03,28.04,27.99,27.99,87600.0,15.9337,15.9394,15.911,15.911,87600.0
2008-02-29 15:20:00,27.99,28.08,27.98,28.05,77200.0,15.911,15.9622,15.9053,15.9451,77200.0
2008-02-29 15:30:00,28.05,28.06,28.0,28.0,68600.0,15.9451,15.9508,15.9167,15.9167,68600.0
2008-02-29 15:40:00,28.0,28.0,27.84,27.86,265800.0,15.9167,15.9167,15.8257,15.8371,265800.0
2008-02-29 15:50:00,27.86,27.99,27.81,27.98,384000.0,15.8371,15.911,15.8087,15.9053,384000.0
2008-03-03 09:30:00,28.02,28.15,27.96,27.99,70200.0,15.9281,16.002,15.894,15.911,70200.0
2008-03-03 09:40:00,27.98,28.06,27.98,28.06,83000.0,15.9053,15.9508,15.9053,15.9508,83000.0
2008-03-03 09:50:00,28.05,28.06,27.96,27.99,94800.0,15.9451,15.9508,15.894,15.911,94800.0
2008-03-03 10:00:00,27.99,28.1,27.97,28.04,116200.0,15.911,15.9735,15.8996,15.9394,116200.0
2008-03-03 10:10:00,28.04,28.1,28.03,28.08,84200.0,15.9394,15.9735,15.9337,15.9622,84200.0
2008-03-03 10:20:00,28.08,28.08,28.0,28.01,126600.0,15.9622,15.9622,15.9167,15.9224,126600.0
2008-03-03 10:30:00,28.01,28.05,27.99,28.0,64200.0,15.9224,15.9451,15.911,15.9167,64200.0
2008-03-03 10:40:00,28.0,28.07,27.99,28.04,69200.0,15.9167,15.9565,15.911,15.9394,69200.0
2008-03-03 10:50:00,28.04,28.04,27.96,27.96,68200.0,15.9394,15.9394,15.894,15.894,68200.0
2008-03-03 11:00:00,27.97,28.05,27.93,28.04,86000.0,15.8996,15.9451,15.8769,15.9394,86000.0
2008-03-03 11:10:00,28.05,28.09,28.03,28.06,64200.0,15.9451,15.9679,15.9337,15.9508,64200.0
2008-03-03 11:20:00,28.05,28.11,28.05,28.08,73000.0,15.9451,15.9792,15.9451,15.9622,73000.0
2008-03-03 11:30:00,28.08,28.11,28.05,28.05,65800.0,15.9622,15.9792,15.9451,15.9451,65800.0
2008-03-03 11:40:00,28.06,28.09,28.02,28.09,50800.0,15.9508,15.9679,15.9281,15.9679,50800.0
2008-03-03 11:50:00,28.09,28.14,28.06,28.13,104200.0,15.9679,15.9963,15.9508,15.9906,104200.0
2008-03-03 12:00:00,28.13,28.16,28.13,28.16,61200.0,15.9906,16.0076,15.9906,16.0076,61200.0
2008-03-03 12:10:00,28.15,28.17,28.11,28.17,48400.0,16.002,16.0133,15.9792,16.0133,48400.0
2008-03-03 12:20:00,28.18,28.21,28.16,28.18,76400.0,16.019,16.0361,16.0076,16.019,76400.0
2008-03-03 12:30:00,28.18,28.21,28.14,28.15,48000.0,16.019,16.0361,15.9963,16.002,48000.0
2008-03-03 12:40:00,28.15,28.17,28.11,28.11,67200.0,16.002,16.0133,15.9792,15.9792,67200.0
2008-03-03 12:50:00,28.12,28.13,28.07,28.09,43200.0,15.9849,15.9906,15.9565,15.9679,43200.0
2008-03-03 13:00:00,28.09,28.14,28.09,28.11,44000.0,15.9679,15.9963,15.9679,15.9792,44000.0
2008-03-03 13:10:00,28.11,28.15,28.08,28.08,50800.0,15.9792,16.002,15.9622,15.9622,50800.0
2008-03-03 13:20:00,28.08,28.14,28.08,28.14,52800.0,15.9622,15.9963,15.9622,15.9963,52800.0
2008-03-03 13:30:00,28.14,28.14,28.09,28.1,47800.0,15.9963,15.9963,15.9679,15.9735,47800.0
2008-03-03 13:40:00,28.11,28.14,28.08,28.1,74000.0,15.9792,15.9963,15.9622,15.9735,74000.0
2008-03-03 13:50:00,28.09,28.1,28.05,28.06,76400.0,15.9679,15.9735,15.9451,15.9508,76400.0
2008-03-03 14:00:00,28.06,28.09,28.03,28.07,83600.0,15.9508,15.9679,15.9337,15.9565,83600.0
2008-03-03 14:10:00,28.07,28.11,28.04,28.04,106600.0,15.9565,15.9792,15.9394,15.9394,106600.0
2008-03-03 14:20:00,28.04,28.07,28.03,28.06,76200.0,15.9394,15.9565,15.9337,15.9508,76200.0
2008-03-03 14:30:00,28.06,28.11,28.05,28.08,104400.0,15.9508,15.9792,15.9451,15.9622,104400.0
2008-03-03 14:40:00,28.08,28.12,28.07,28.1,61000.0,15.9622,15.9849,15.9565,15.9735,61000.0
2008-03-03 14:50:00,28.09,28.13,28.08,28.11,88200.0,15.9679,15.9906,15.9622,15.9792,88200.0
2008-03-03 15:00:00,28.11,28.14,28.1,28.11,60600.0,15.9792,15.9963,15.9735,15.9792,60600.0
2008-03-03 15:10:00,28.11,28.16,28.09,28.15,74800.0,15.9792,16.0076,15.9679,16.002,74800.0
2008-03-03 15:20:00,28.15,28.21,28.15,28.18,87000.0,16.002,16.0361,16.002,16.019,87000.0
2008-03-03 15:30:00,28.18,28.22,28.17,28.18,125600.0,16.019,16.0418,16.0133,16.019,125600.0
2008-03-03 15:40:00,28.18,28.2,28.15,28.15,154200.0,16.019,16.0304,16.002,16.002,154200.0
2008-03-03 15:50:00,28.15,28.25,28.15,28.24,182600.0,16.002,16.0588,16.002,16.0531,182600.0
2008-03-04 09:30:00,28.07,28.22,28.03,28.06,121400.0,15.9565,16.0418,15.9337,15.9508,121400.0
2008-03-04 09:40:00,28.07,28.09,27.99,28.02,136000.0,15.9565,15.9679,15.911,15.9281,136000.0
2008-03-04 09:50:00,28.02,28.06,27.99,28.05,112200.0,15.9281,15.9508,15.911,15.9451,112200.0
2008-03-04 10:00:00,28.05,28.07,28.01,28.04,187400.0,15.9451,15.9565,15.9224,15.9394,187400.0
2008-03-04 10:10:00,28.04,28.1,28.0,28.03,92400.0,15.9394,15.9735,15.9167,15.9337,92400.0
2008-03-04 10:20:00,28.03,28.09,27.99,27.99,69600.0,15.9337,15.9679,15.911,15.911,69600.0
2008-03-04 10:30:00,27.99,28.04,27.97,28.0,73200.0,15.911,15.9394,15.8996,15.9167,73200.0
2008-03-04 10:40:00,28.0,28.0,27.93,27.94,99400.0,15.9167,15.9167,15.8769,15.8826,99400.0
2008-03-04 10:50:00,27.93,28.03,27.93,28.03,58000.0,15.8769,15.9337,15.8769,15.9337,58000.0
2008-03-04 11:00:00,28.02,28.05,27.99,28.03,69600.0,15.9281,15.9451,15.911,15.9337,69600.0
2008-03-04 11:10:00,28.03,28.05,28.02,28.03,43800.0,15.9337,15.9451,15.9281,15.9337,43800.0
2008-03-04 11:20:00,28.03,28.08,28.01,28.04,97400.0,15.9337,15.9622,15.9224,15.9394,97400.0
2008-03-04 11:30:00,28.04,28.04,27.98,28.03,66800.0,15.9394,15.9394,15.9053,15.9337,66800.0
2008-03-04 11:40:00,28.03,28.05,28.0,28.0,60000.0,15.9337,15.9451,15.9167,15.9167,60000.0
2008-03-04 11:50:00,28.0,28.03,27.91,27.92,66800.0,15.9167,15.9337,15.8655,15.8712,66800.0
2008-03-04 12:00:00,27.93,27.99,27.93,27.97,55800.0,15.8769,15.911,15.8769,15.8996,55800.0
2008-03-04 12:10:00,27.97,28.01,27.97,27.99,51200.0,15.8996,15.9224,15.8996,15.911,51200.0
2008-03-04 12:20:00,27.99,28.02,27.97,28.0,98200.0,15.911,15.9281,15.8996,15.9167,98200.0
2008-03-04 12:30:00,28.0,28.02,27.95,27.98,79000.0,15.9167,15.9281,15.8883,15.9053,79000.0
2008-03-04 12:40:00,27.98,27.99,27.95,27.95,46200.0,15.9053,15.911,15.8883,15.8883,46200.0
2008-03-04 12:50:00,27.96,27.96,27.91,27.92,54000.0,15.894,15.894,15.8655,15.8712,54000.0
2008-03-04 13:00:00,27.93,28.13,27.84,27.9,302800.0,15.8769,15.9906,15.8257,15.8598,302800.0
2008-03-04 13:10:00,27.9,27.93,27.89,27.91,131800.0,15.8598,15.8769,15.8542,15.8655,131800.0
2008-03-04 13:20:00,27.91,27.94,27.89,27.93,81800.0,15.8655,15.8826,15.8542,15.8769,81800.0
2008-03-04 13:30:00,27.92,27.93,27.82,27.86,125000.0,15.8712,15.8769,15.8144,15.8371,125000.0
2008-03-04 13:40:00,27.85,27.9,27.85,27.89,48400.0,15.8314,15.8598,15.8314,15.8542,48400.0
2008-03-04 13:50:00,27.9,27.93,27.86,27.89,76400.0,15.8598,15.8769,15.8371,15.8542,76400.0
2008-03-04 14:00:00,27.89,27.89,27.82,27.86,87200.0,15.8542,15.8542,15.8144,15.8371,87200.0
2008-03-04 14:10:00,27.85,27.9,27.84,27.9,139600.0,15.8314,15.8598,15.8257,15.8598,139600.0
2008-03-04 14:20:00,27.89,27.89,27.83,27.85,239200.0,15.8542,15.8542,15.8201,15.8314,239200.0
2008-03-04 14:30:00,27.84,27.89,27.84,27.85,159000.0,15.8257,15.8542,15.8257,15.8314,159000.0
2008-03-04 14:40:00,27.84,27.91,27.84,27.87,237600.0,15.8257,15.8655,15.8257,15.8428,237600.0
2008-03-04 14:50:00,27.87,27.88,27.81,27.86,249600.0,15.8428,15.8485,15.8087,15.8371,249600.0
2008-03-04 15:00:00,27.86,27.93,27.83,27.89,188600.0,15.8371,15.8769,15.8201,15.8542,188600.0
2008-03-04 15:10:00,27.9,27.96,27.84,27.95,167000.0,15.8598,15.894,15.8257,15.8883,167000.0
2008-03-04 15:20:00,27.94,27.95,27.87,27.9,107200.0,15.8826,15.8883,15.8428,15.8598,107200.0
2008-03-04 15:30:00,27.89,28.0,27.89,27.99,178600.0,15.8542,15.9167,15.8542,15.911,178600.0
2008-03-04 15:40:00,27.99,28.04,27.93,27.95,234000.0,15.911,15.9394,15.8769,15.8883,234000.0
2008-03-04 15:50:00,27.95,27.98,27.89,27.93,238400.0,15.8883,15.9053,15.8542,15.8769,238400.0
2008-03-05 09:30:00,27.95,28.0,27.91,27.96,52400.0,15.8883,15.9167,15.8655,15.894,52400.0
2008-03-05 09:40:00,27.95,27.95,27.9,27.91,140400.0,15.8883,15.8883,15.8598,15.8655,140400.0
2008-03-05 09:50:00,27.91,27.94,27.9,27.93,92200.0,15.8655,15.8826,15.8598,15.8769,92200.0
2008-03-05 10:00:00,27.93,28.11,27.93,28.01,215000.0,15.8769,15.9792,15.8769,15.9224,215000.0
2008-03-05 10:10:00,28.01,28.08,27.97,28.03,99200.0,15.9224,15.9622,15.8996,15.9337,99200.0
2008-03-05 10:20:00,28.03,28.03,27.96,27.96,57400.0,15.9337,15.9337,15.894,15.894,57400.0
2008-03-05 10:30:00,27.96,27.96,27.89,27.9,102000.0,15.894,15.894,15.8542,15.8598,102000.0
2008-03-05 10:40:00,27.89,27.94,27.89,27.94,59000.0,15.8542,15.8826,15.8542,15.8826,59000.0
2008-03-05 10:50:00,27.93,28.01,27.93,27.98,79800.0,15.8769,15.9224,15.8769,15.9053,79800.0
2008-03-05 11:00:00,27.99,27.99,27.91,27.93,105800.0,15.911,15.911,15.8655,15.8769,105800.0
2008-03-05 11:10:00,27.93,27.96,27.93,27.95,91200.0,15.8769,15.894,15.8769,15.8883,91200.0
2008-03-05 11:20:00,27.96,28.03,27.92,28.02,91400.0,15.894,15.9337,15.8712,15.9281,91400.0
2008-03-05 11:30:00,28.02,28.06,28.01,28.03,84200.0,15.9281,15.9508,15.9224,15.9337,84200.0
2008-03-05 11:40:00,28.03,28.03,27.96,27.98,67800.0,15.9337,15.9337,15.894,15.9053,67800.0
2008-03-05 11:50:00,27.98,28.04,27.97,28.02,63400.0,15.9053,15.9394,15.8996,15.9281,63400.0
2008-03-05 12:00:00,28.02,28.11,27.93,27.97,306400.0,15.9281,15.9792,15.8769,15.8996,306400.0
2008-03-05 12:10:00,27.98,28.0,27.91,27.93,165000.0,15.9053,15.9167,15.8655,15.8769,165000.0
2008-03-05 12:20:00,27.93,27.96,27.85,27.88,113800.0,15.8769,15.894,15.8314,15.8485,113800.0
2008-03-05 12:30:00,27.89,27.93,27.85,27.93,131600.0,15.8542,15.8769,15.8314,15.8769,131600.0
2008-03-05 12:40:00,27.92,27.97,27.92,27.95,71000.0,15.8712,15.8996,15.8712,15.8883,71000.0
2008-03-05 12:50:00,27.93,28.02,27.93,27.99,77400.0,15.8769,15.9281,15.8769,15.911,77400.0
2008-03-05 13:00:00,27.99,28.02,27.99,28.02,64000.0,15.911,15.9281,15.911,15.9281,64000.0
2008-03-05 13:10:00,28.02,28.02,27.87,27.9,101200.0,15.9281,15.9281,15.8428,15.8598,101200.0
2008-03-05 13:20:00,27.9,27.91,27.81,27.86,119800.0,15.8598,15.8655,15.8087,15.8371,119800.0
2008-03-05 13:30:00,27.86,27.91,27.79,27.82,133400.0,15.8371,15.8655,15.7973,15.8144,133400.0
2008-03-05 13:40:00,27.82,27.88,27.81,27.87,112800.0,15.8144,15.8485,15.8087,15.8428,112800.0
2008-03-05 13:50:00,27.87,27.89,27.82,27.85,69600.0,15.8428,15.8542,15.8144,15.8314,69600.0
2008-03-05 14:00:00,27.85,27.9,27.81,27.89,138800.0,15.8314,15.8598,15.8087,15.8542,138800.0
2008-03-05 14:10:00,27.9,27.92,27.86,27.92,81400.0,15.8598,15.8712,15.8371,15.8712,81400.0
2008-03-05 14:20:00,27.92,27.93,27.89,27.9,65000.0,15.8712,15.8769,15.8542,15.8598,65000.0
2008-03-05 14:30:00,27.89,27.94,27.87,27.92,60200.0,15.8542,15.8826,15.8428,15.8712,60200.0
2008-03-05 14:40:00,27.93,27.96,27.91,27.94,63000.0,15.8769,15.894,15.8655,15.8826,63000.0
2008-03-05 14:50:00,27.94,27.99,27.92,27.98,96200.0,15.8826,15.911,15.8712,15.9053,96200.0
2008-03-05 15:00:00,27.98,27.99,27.93,27.97,80400.0,15.9053,15.911,15.8769,15.8996,80400.0
2008-03-05 15:10:00,27.97,27.99,27.93,27.95,82400.0,15.8996,15.911,15.8769,15.8883,82400.0
2008-03-05 15:20:00,27.95,28.0,27.91,27.99,243800.0,15.8883,15.9167,15.8655,15.911,243800.0
2008-03-05 15:30:00,27.99,28.02,27.94,27.95,94600.0,15.911,15.9281,15.8826,15.8883,94600.0
2008-03-05 15:40:00,27.94,27.96,27.9,27.9,243000.0,15.8826,15.894,15.8598,15.8598,243000.0
2008-03-05 15:50:00,27.9,28.02,27.89,28.02,248800.0,15.8598,15.9281,15.8542,15.9281,248800.0
2008-03-06 09:30:00,27.9,27.94,27.83,27.9,179000.0,15.8598,15.8826,15.8201,15.8598,179000.0
2008-03-06 09:40:00,27.88,27.88,27.8,27.8,95000.0,15.8485,15.8485,15.803,15.803,95000.0
2008-03-06 09:50:00,27.8,27.93,27.79,27.9,66600.0,15.803,15.8769,15.7973,15.8598,66600.0
2008-03-06 10:00:00,27.93,27.93,27.78,27.78,108400.0,15.8769,15.8769,15.7916,15.7916,108400.0
2008-03-06 10:10:00,27.77,27.84,27.76,27.77,85600.0,15.7859,15.8257,15.7803,15.7859,85600.0
2008-03-06 10:20:00,27.75,27.85,27.75,27.75,83200.0,15.7746,15.8314,15.7746,15.7746,83200.0
2008-03-06 10:30:00,27.75,27.82,27.75,27.75,75600.0,15.7746,15.8144,15.7746,15.7746,75600.0
2008-03-06 10:40:00,27.75,27.78,27.72,27.75,82000.0,15.7746,15.7916,15.7575,15.7746,82000.0
2008-03-06 10:50:00,27.76,27.8,27.74,27.78,45600.0,15.7803,15.803,15.7689,15.7916,45600.0
2008-03-06 11:00:00,27.77,27.81,27.72,27.75,65400.0,15.7859,15.8087,15.7575,15.7746,65400.0
2008-03-06 11:10:00,27.75,27.76,27.7,27.76,59000.0,15.7746,15.7803,15.7462,15.7803,59000.0
2008-03-06 11:20:00,27.75,27.78,27.72,27.74,78600.0,15.7746,15.7916,15.7575,15.7689,78600.0
2008-03-06 11:30:00,27.74,27.79,27.7,27.78,96200.0,15.7689,15.7973,15.7462,15.7916,96200.0
2008-03-06 11:40:00,27.78,27.78,27.7,27.71,49600.0,15.7916,15.7916,15.7462,15.7518,49600.0
2008-03-06 11:50:00,27.7,27.7,27.66,27.68,50200.0,15.7462,15.7462,15.7234,15.7348,50200.0
2008-03-06 12:00:00,27.68,27.69,27.63,27.66,67000.0,15.7348,15.7405,15.7064,15.7234,67000.0
2008-03-06 12:10:00,27.67,27.74,27.65,27.73,44000.0,15.7291,15.7689,15.7177,15.7632,44000.0
2008-03-06 12:20:00,27.72,27.75,27.71,27.75,52800.0,15.7575,15.7746,15.7518,15.7746,52800.0
2008-03-06 12:30:00,27.75,27.76,27.73,27.74,50200.0,15.7746,15.7803,15.7632,15.7689,50200.0
2008-03-06 12:40:00,27.74,27.79,27.74,27.76,64400.0,15.7689,15.7973,15.7689,15.7803,64400.0
2008-03-06 12:50:00,27.77,27.78,27.74,27.75,58400.0,15.7859,15.7916,15.7689,15.7746,58400.0
2008-03-06 13:00:00,27.75,27.78,27.71,27.75,77400.0,15.7746,15.7916,15.7518,15.7746,77400.0
2008-03-06 13:10:00,27.75,27.76,27.72,27.75,52200.0,15.7746,15.7803,15.7575,15.7746,52200.0
2008-03-06 13:20:00,27.75,27.75,27.73,27.75,29600.0,15.7746,15.7746,15.7632,15.7746,29600.0
2008-03-06 13:30:00,27.74,27.75,27.69,27.75,50200.0,15.7689,15.7746,15.7405,15.7746,50200.0
2008-03-06 13:40:00,27.74,27.77,27.73,27.75,57800.0,15.7689,15.7859,15.7632,15.7746,57800.0
2008-03-06 13:50:00,27.75,27.75,27.7,27.72,57400.0,15.7746,15.7746,15.7462,15.7575,57400.0
2008-03-06 14:00:00,27.72,27.74,27.7,27.72,52600.0,15.7575,15.7689,15.7462,15.7575,52600.0
2008-03-06 14:10:00,27.72,27.73,27.68,27.71,43400.0,15.7575,15.7632,15.7348,15.7518,43400.0
2008-03-06 14:20:00,27.71,27.71,27.63,27.65,69600.0,15.7518,15.7518,15.7064,15.7177,69600.0
2008-03-06 14:30:00,27.65,27.68,27.63,27.68,58800.0,15.7177,15.7348,15.7064,15.7348,58800.0
2008-03-06 14:40:00,27.68,27.72,27.66,27.71,48600.0,15.7348,15.7575,15.7234,15.7518,48600.0
2008-03-06 14:50:00,27.71,27.71,27.65,27.68,72800.0,15.7518,15.7518,15.7177,15.7348,72800.0
2008-03-06 15:00:00,27.68,27.68,27.61,27.61,95800.0,15.7348,15.7348,15.695,15.695,95800.0
2008-03-06 15:10:00,27.61,27.65,27.61,27.64,86600.0,15.695,15.7177,15.695,15.712,86600.0
2008-03-06 15:20:00,27.65,27.65,27.61,27.65,84400.0,15.7177,15.7177,15.695,15.7177,84400.0
2008-03-06 15:30:00,27.65,27.65,27.54,27.56,110200.0,15.7177,15.7177,15.6552,15.6666,110200.0
2008-03-06 15:40:00,27.56,27.61,27.53,27.54,182800.0,15.6666,15.695,15.6495,15.6552,182800.0
2008-03-06 15:50:00,27.54,27.55,27.46,27.48,277200.0,15.6552,15.6609,15.6097,15.6211,277200.0
2008-03-07 09:30:00,27.2,27.45,27.2,27.33,128400.0,15.4619,15.604,15.4619,15.5358,128400.0
2008-03-07 09:40:00,27.33,27.43,27.28,27.28,145400.0,15.5358,15.5927,15.5074,15.5074,145400.0
2008-03-07 09:50:00,27.27,27.39,27.25,27.34,170200.0,15.5017,15.5699,15.4904,15.5415,170200.0
2008-03-07 10:00:00,27.34,27.34,27.29,27.32,81800.0,15.5415,15.5415,15.5131,15.5301,81800.0
2008-03-07 10:10:00,27.32,27.42,27.32,27.39,139400.0,15.5301,15.587,15.5301,15.5699,139400.0
2008-03-07 10:20:00,27.4,27.43,27.35,27.4,125600.0,15.5756,15.5927,15.5472,15.5756,125600.0
2008-03-07 10:30:00,27.4,27.52,27.4,27.52,161200.0,15.5756,15.6438,15.5756,15.6438,161200.0
2008-03-07 10:40:00,27.51,27.55,27.47,27.54,153000.0,15.6381,15.6609,15.6154,15.6552,153000.0
2008-03-07 10:50:00,27.55,27.55,27.48,27.49,66800.0,15.6609,15.6609,15.6211,15.6268,66800.0
2008-03-07 11:00:00,27.49,27.5,27.47,27.48,93200.0,15.6268,15.6325,15.6154,15.6211,93200.0
2008-03-07 11:10:00,27.48,27.5,27.43,27.46,56000.0,15.6211,15.6325,15.5927,15.6097,56000.0
2008-03-07 11:20:00,27.46,27.48,27.4,27.4,90200.0,15.6097,15.6211,15.5756,15.5756,90200.0
2008-03-07 11:30:00,27.4,27.46,27.4,27.45,94600.0,15.5756,15.6097,15.5756,15.604,94600.0
2008-03-07 11:40:00,27.46,27.49,27.41,27.49,90200.0,15.6097,15.6268,15.5813,15.6268,90200.0
2008-03-07 11:50:00,27.49,27.52,27.43,27.5,60000.0,15.6268,15.6438,15.5927,15.6325,60000.0
2008-03-07 12:00:00,27.5,27.51,27.49,27.5,49600.0,15.6325,15.6381,15.6268,15.6325,49600.0
2008-03-07 12:10:00,27.5,27.54,27.48,27.53,51800.0,15.6325,15.6552,15.6211,15.6495,51800.0
2008-03-07 12:20:00,27.53,27.56,27.5,27.51,43600.0,15.6495,15.6666,15.6325,15.6381,43600.0
2008-03-07 12:30:00,27.52,27.54,27.48,27.5,74400.0,15.6438,15.6552,15.6211,15.6325,74400.0
2008-03-07 12:40:00,27.5,27.58,27.5,27.56,45600.0,15.6325,15.6779,15.6325,15.6666,45600.0
2008-03-07 12:50:00,27.56,27.58,27.56,27.57,55200.0,15.6666,15.6779,15.6666,15.6723,55200.0
2008-03-07 13:00:00,27.57,27.58,27.54,27.56,48800.0,15.6723,15.6779,15.6552,15.6666,48800.0
2008-03-07 13:10:00,27.56,27.57,27.49,27.51,52400.0,15.6666,15.6723,15.6268,15.6381,52400.0
2008-03-07 13:20:00,27.5,27.59,27.5,27.59,44400.0,15.6325,15.6836,15.6325,15.6836,44400.0
2008-03-07 13:30:00,27.58,27.59,27.52,27.54,34200.0,15.6779,15.6836,15.6438,15.6552,34200.0
2008-03-07 13:40:00,27.54,27.58,27.5,27.57,55800.0,15.6552,15.6779,15.6325,15.6723,55800.0
2008-03-07 13:50:00,27.58,27.58,27.48,27.5,50400.0,15.6779,15.6779,15.6211,15.6325,50400.0
2008-03-07 14:00:00,27.5,27.5,27.45,27.5,58000.0,15.6325,15.6325,15.604,15.6325,58000.0
2008-03-07 14:10:00,27.5,27.5,27.46,27.46,50200.0,15.6325,15.6325,15.6097,15.6097,50200.0
2008-03-07 14:20:00,27.46,27.46,27.39,27.43,112200.0,15.6097,15.6097,15.5699,15.5927,112200.0
2008-03-07 14:30:00,27.43,27.43,27.36,27.37,78800.0,15.5927,15.5927,15.5529,15.5586,78800.0
2008-03-07 14:40:00,27.37,27.38,27.36,27.38,101000.0,15.5586,15.5643,15.5529,15.5643,101000.0
2008-03-07 14:50:00,27.38,27.39,27.34,27.39,85800.0,15.5643,15.5699,15.5415,15.5699,85800.0
2008-03-07 15:00:00,27.39,27.39,27.3,27.32,106200.0,15.5699,15.5699,15.5188,15.5301,106200.0
2008-03-07 15:10:00,27.31,27.41,27.29,27.38,142400.0,15.5245,15.5813,15.5131,15.5643,142400.0
2008-03-07 15:20:00,27.39,27.43,27.34,27.36,172600.0,15.5699,15.5927,15.5415,15.5529,172600.0
2008-03-07 15:30:00,27.36,27.42,27.32,27.39,132000.0,15.5529,15.587,15.5301,15.5699,132000.0
2008-03-07 15:40:00,27.39,27.47,27.38,27.4,205400.0,15.5699,15.6154,15.5643,15.5756,205400.0
2008-03-07 15:50:00,27.4,27.41,27.31,27.34,249200.0,15.5756,15.5813,15.5245,15.5415,249200.0
2008-03-10 09:30:00,27.44,27.5,27.39,27.47,74800.0,15.5984,15.6325,15.5699,15.6154,74800.0
2008-03-10 09:40:00,27.45,27.5,27.39,27.45,59000.0,15.604,15.6325,15.5699,15.604,59000.0
2008-03-10 09:50:00,27.45,27.5,27.43,27.5,32000.0,15.604,15.6325,15.5927,15.6325,32000.0
2008-03-10 10:00:00,27.5,27.54,27.43,27.53,138200.0,15.6325,15.6552,15.5927,15.6495,138200.0
2008-03-10 10:10:00,27.52,27.61,27.49,27.57,158200.0,15.6438,15.695,15.6268,15.6723,158200.0
2008-03-10 10:20:00,27.58,27.63,27.58,27.63,65800.0,15.6779,15.7064,15.6779,15.7064,65800.0
2008-03-10 10:30:00,27.63,27.68,27.6,27.63,87200.0,15.7064,15.7348,15.6893,15.7064,87200.0
2008-03-10 10:40:00,27.63,27.77,27.61,27.73,173000.0,15.7064,15.7859,15.695,15.7632,173000.0
2008-03-10 10:50:00,27.73,27.77,27.67,27.7,114800.0,15.7632,15.7859,15.7291,15.7462,114800.0
2008-03-10 11:00:00,27.7,27.77,27.7,27.77,144800.0,15.7462,15.7859,15.7462,15.7859,144800.0
2008-03-10 11:10:00,27.76,27.78,27.72,27.77,82200.0,15.7803,15.7916,15.7575,15.7859,82200.0
2008-03-10 11:20:00,27.77,27.84,27.75,27.83,124400.0,15.7859,15.8257,15.7746,15.8201,124400.0
2008-03-10 11:30:00,27.83,27.84,27.8,27.81,96600.0,15.8201,15.8257,15.803,15.8087,96600.0
2008-03-10 11:40:00,27.8,27.91,27.8,27.91,188600.0,15.803,15.8655,15.803,15.8655,188600.0
2008-03-10 11:50:00,27.91,27.92,27.88,27.92,94200.0,15.8655,15.8712,15.8485,15.8712,94200.0
2008-03-10 12:00:00,27.91,27.93,27.85,27.93,99400.0,15.8655,15.8769,15.8314,15.8769,99400.0
2008-03-10 12:10:00,27.93,28.01,27.93,28.0,149800.0,15.8769,15.9224,15.8769,15.9167,149800.0
2008-03-10 12:20:00,27.99,28.03,27.96,27.96,89400.0,15.911,15.9337,15.894,15.894,89400.0
2008-03-10 12:30:00,27.96,27.99,27.92,27.97,70200.0,15.894,15.911,15.8712,15.8996,70200.0
2008-03-10 12:40:00,27.98,27.98,27.91,27.93,73200.0,15.9053,15.9053,15.8655,15.8769,73200.0
2008-03-10 12:50:00,27.93,28.04,27.93,28.0,127600.0,15.8769,15.9394,15.8769,15.9167,127600.0
2008-03-10 13:00:00,28.0,28.04,28.0,28.04,82200.0,15.9167,15.9394,15.9167,15.9394,82200.0
2008-03-10 13:10:00,28.04,28.05,28.03,28.03,38000.0,15.9394,15.9451,15.9337,15.9337,38000.0
2008-03-10 13:20:00,28.03,28.04,27.99,28.0,52000.0,15.9337,15.9394,15.911,15.9167,52000.0
2008-03-10 13:30:00,28.0,28.0,27.97,27.99,71600.0,15.9167,15.9167,15.8996,15.911,71600.0
2008-03-10 13:40:00,27.98,28.02,27.97,27.97,42200.0,15.9053,15.9281,15.8996,15.8996,42200.0
2008-03-10 13:50:00,27.98,28.0,27.95,27.96,50000.0,15.9053,15.9167,15.8883,15.894,50000.0
2008-03-10 14:00:00,27.97,27.99,27.91,27.92,79000.0,15.8996,15.911,15.8655,15.8712,79000.0
2008-03-10 14:10:00,27.92,27.98,27.91,27.96,152400.0,15.8712,15.9053,15.8655,15.894,152400.0
2008-03-10 14:20:00,27.96,27.97,27.86,27.9,133400.0,15.894,15.8996,15.8371,15.8598,133400.0
2008-03-10 14:30:00,27.91,28.0,27.89,28.0,103000.0,15.8655,15.9167,15.8542,15.9167,103000.0
2008-03-10 14:40:00,28.0,28.02,27.99,28.0,105600.0,15.9167,15.9281,15.911,15.9167,105600.0
2008-03-10 14:50:00,28.01,28.04,27.98,27.99,87200.0,15.9224,15.9394,15.9053,15.911,87200.0
2008-03-10 15:00:00,27.99,28.02,27.95,28.02,129000.0,15.911,15.9281,15.8883,15.9281,129000.0
2008-03-10 15:10:00,28.01,28.04,27.99,28.03,109000.0,15.9224,15.9394,15.911,15.9337,109000.0
2008-03-10 15:20:00,28.04,28.09,28.03,28.05,164800.0,15.9394,15.9679,15.9337,15.9451,164800.0
2008-03-10 15:30:00,28.06,28.08,28.02,28.04,179200.0,15.9508,15.9622,15.9281,15.9394,179200.0
2008-03-10 15:40:00,28.03,28.05,28.0,28.04,251400.0,15.9337,15.9451,15.9167,15.9394,251400.0
2008-03-10 15:50:00,28.04,28.05,27.99,28.01,436600.0,15.9394,15.9451,15.911,15.9224,436600.0
2008-03-11 09:30:00,28.66,28.66,28.18,28.34,422800.0,16.2919,16.2919,16.019,16.11,422800.0
2008-03-11 09:40:00,28.34,28.41,28.24,28.34,91800.0,16.11,16.1498,16.0531,16.11,91800.0
2008-03-11 09:50:00,28.33,28.39,28.31,28.31,102600.0,16.1043,16.1384,16.0929,16.0929,102600.0
2008-03-11 10:00:00,28.31,28.33,28.24,28.33,108800.0,16.0929,16.1043,16.0531,16.1043,108800.0
2008-03-11 10:10:00,28.32,28.36,28.3,28.34,105000.0,16.0986,16.1213,16.0872,16.11,105000.0
2008-03-11 10:20:00,28.33,28.33,28.2,28.2,128200.0,16.1043,16.1043,16.0304,16.0304,128200.0
2008-03-11 10:30:00,28.21,28.27,28.2,28.21,204000.0,16.0361,16.0702,16.0304,16.0361,204000.0
2008-03-11 10:40:00,28.21,28.21,28.08,28.11,164400.0,16.0361,16.0361,15.9622,15.9792,164400.0
2008-03-11 10:50:00,28.11,28.21,28.1,28.21,126600.0,15.9792,16.0361,15.9735,16.0361,126600.0
2008-03-11 11:00:00,28.21,28.28,28.19,28.21,579600.0,16.0361,16.0759,16.0247,16.0361,579600.0
2008-03-11 11:10:00,28.22,28.23,28.14,28.15,123800.0,16.0418,16.0474,15.9963,16.002,123800.0
2008-03-11 11:20:00,28.14,28.2,28.13,28.2,73000.0,15.9963,16.0304,15.9906,16.0304,73000.0
2008-03-11 11:30:00,28.19,28.21,28.14,28.15,101600.0,16.0247,16.0361,15.9963,16.002,101600.0
2008-03-11 11:40:00,28.16,28.18,28.11,28.17,80600.0,16.0076,16.019,15.9792,16.0133,80600.0
2008-03-11 11:50:00,28.17,28.24,28.16,28.24,73000.0,16.0133,16.0531,16.0076,16.0531,73000.0
2008-03-11 12:00:00,28.25,28.29,28.24,28.28,81800.0,16.0588,16.0815,16.0531,16.0759,81800.0
2008-03-11 12:10:00,28.28,28.35,28.27,28.29,249400.0,16.0759,16.1157,16.0702,16.0815,249400.0
2008-03-11 12:20:00,28.29,28.34,28.25,28.26,83000.0,16.0815,16.11,16.0588,16.0645,83000.0
2008-03-11 12:30:00,28.26,28.26,28.22,28.24,88600.0,16.0645,16.0645,16.0418,16.0531,88600.0
2008-03-11 12:40:00,28.24,28.32,28.24,28.3,146600.0,16.0531,16.0986,16.0531,16.0872,146600.0
2008-03-11 12:50:00,28.3,28.38,28.29,28.36,130400.0,16.0872,16.1327,16.0815,16.1213,130400.0
2008-03-11 13:00:00,28.36,28.36,28.34,28.35,73000.0,16.1213,16.1213,16.11,16.1157,73000.0
2008-03-11 13:10:00,28.35,28.41,28.34,28.41,117000.0,16.1157,16.1498,16.11,16.1498,117000.0
2008-03-11 13:20:00,28.41,28.45,28.38,28.43,94200.0,16.1498,16.1725,16.1327,16.1611,94200.0
2008-03-11 13:30:00,28.43,28.44,28.37,28.38,72400.0,16.1611,16.1668,16.127,16.1327,72400.0
2008-03-11 13:40:00,28.38,28.43,28.37,28.38,93000.0,16.1327,16.1611,16.127,16.1327,93000.0
2008-03-11 13:50:00,28.38,28.42,28.37,28.4,123600.0,16.1327,16.1554,16.127,16.1441,123600.0
2008-03-11 14:00:00,28.4,28.46,28.4,28.43,93400.0,16.1441,16.1782,16.1441,16.1611,93400.0
2008-03-11 14:10:00,28.43,28.45,28.38,28.44,89800.0,16.1611,16.1725,16.1327,16.1668,89800.0
2008-03-11 14:20:00,28.43,28.43,28.39,28.4,85200.0,16.1611,16.1611,16.1384,16.1441,85200.0
2008-03-11 14:30:00,28.4,28.42,28.39,28.41,103000.0,16.1441,16.1554,16.1384,16.1498,103000.0
2008-03-11 14:40:00,28.41,28.43,28.38,28.43,91800.0,16.1498,16.1611,16.1327,16.1611,91800.0
2008-03-11 14:50:00,28.43,28.44,28.4,28.42,131400.0,16.1611,16.1668,16.1441,16.1554,131400.0
2008-03-11 15:00:00,28.43,28.47,28.27,28.46,119200.0,16.1611,16.1839,16.0702,16.1782,119200.0
2008-03-11 15:10:00,28.45,28.5,28.45,28.5,116000.0,16.1725,16.2009,16.1725,16.2009,116000.0
2008-03-11 15:20:00,28.5,28.52,28.49,28.5,121600.0,16.2009,16.2123,16.1952,16.2009,121600.0
2008-03-11 15:30:00,28.5,28.53,28.45,28.52,195000.0,16.2009,16.218,16.1725,16.2123,195000.0
2008-03-11 15:40:00,28.52,28.55,28.5,28.54,210000.0,16.2123,16.2293,16.2009,16.2237,210000.0
2008-03-11 15:50:00,28.54,28.6,28.54,28.59,363600.0,16.2237,16.2578,16.2237,16.2521,363600.0
2008-03-12 09:30:00,28.68,28.99,28.68,28.74,167800.0,16.3032,16.4795,16.3032,16.3373,167800.0
2008-03-12 09:40:00,28.71,28.89,28.71,28.86,229400.0,16.3203,16.4226,16.3203,16.4056,229400.0
2008-03-12 09:50:00,28.84,28.84,28.77,28.83,126000.0,16.3942,16.3942,16.3544,16.3885,126000.0
2008-03-12 10:00:00,28.82,28.86,28.78,28.86,98400.0,16.3828,16.4056,16.3601,16.4056,98400.0
2008-03-12 10:10:00,28.86,28.88,28.81,28.88,80000.0,16.4056,16.4169,16.3771,16.4169,80000.0
2008-03-12 10:20:00,28.88,28.9,28.84,28.86,56800.0,16.4169,16.4283,16.3942,16.4056,56800.0
2008-03-12 10:30:00,28.86,28.98,28.86,28.98,102400.0,16.4056,16.4738,16.4056,16.4738,102400.0
2008-03-12 10:40:00,28.98,28.98,28.84,28.85,128000.0,16.4738,16.4738,16.3942,16.3999,128000.0
2008-03-12 10:50:00,28.85,28.9,28.84,28.86,55200.0,16.3999,16.4283,16.3942,16.4056,55200.0
2008-03-12 11:00:00,28.87,28.91,28.86,28.88,65200.0,16.4112,16.434,16.4056,16.4169,65200.0
2008-03-12 11:10:00,28.88,28.91,28.86,28.9,78000.0,16.4169,16.434,16.4056,16.4283,78000.0
2008-03-12 11:20:00,28.9,28.93,28.9,28.92,120800.0,16.4283,16.4454,16.4283,16.4397,120800.0
2008-03-12 11:30:00,28.92,28.93,28.91,28.93,141200.0,16.4397,16.4454,16.434,16.4454,141200.0
2008-03-12 11:40:00,28.93,28.98,28.9,28.91,102800.0,16.4454,16.4738,16.4283,16.434,102800.0
2008-03-12 11:50:00,28.91,28.91,28.86,28.88,75600.0,16.434,16.434,16.4056,16.4169,75600.0
2008-03-12 12:00:00,28.88,28.91,28.87,28.87,154200.0,16.4169,16.434,16.4112,16.4112,154200.0
2008-03-12 12:10:00,28.87,28.9,28.87,28.9,112400.0,16.4112,16.4283,16.4112,16.4283,112400.0
2008-03-12 12:20:00,28.9,28.94,28.9,28.93,81200.0,16.4283,16.451,16.4283,16.4454,81200.0
2008-03-12 12:30:00,28.93,28.97,28.93,28.93,58000.0,16.4454,16.4681,16.4454,16.4454,58000.0
2008-03-12 12:40:00,28.94,28.96,28.88,28.89,72400.0,16.451,16.4624,16.4169,16.4226,72400.0
2008-03-12 12:50:00,28.89,28.93,28.88,28.93,39400.0,16.4226,16.4454,16.4169,16.4454,39400.0
2008-03-12 13:00:00,28.93,28.96,28.92,28.93,59200.0,16.4454,16.4624,16.4397,16.4454,59200.0
2008-03-12 13:10:00,28.93,28.93,28.86,28.9,75600.0,16.4454,16.4454,16.4056,16.4283,75600.0
2008-03-12 13:20:00,28.91,28.97,28.91,28.96,58200.0,16.434,16.4681,16.434,16.4624,58200.0
2008-03-12 13:30:00,28.95,28.96,28.9,28.92,94000.0,16.4567,16.4624,16.4283,16.4397,94000.0
2008-03-12 13:40:00,28.92,28.93,28.9,28.92,65600.0,16.4397,16.4454,16.4283,16.4397,65600.0
2008-03-12 13:50:00,28.91,28.92,28.88,28.9,44400.0,16.434,16.4397,16.4169,16.4283,44400.0
2008-03-12 14:00:00,28.9,28.93,28.88,28.92,75600.0,16.4283,16.4454,16.4169,16.4397,75600.0
2008-03-12 14:10:00,28.92,28.93,28.89,28.92,41400.0,16.4397,16.4454,16.4226,16.4397,41400.0
2008-03-12 14:20:00,28.91,28.93,28.89,28.92,29000.0,16.434,16.4454,16.4226,16.4397,29000.0
2008-03-12 14:30:00,28.91,28.94,28.9,28.93,42400.0,16.434,16.451,16.4283,16.4454,42400.0
2008-03-12 14:40:00,28.93,28.96,28.91,28.92,75800.0,16.4454,16.4624,16.434,16.4397,75800.0
2008-03-12 14:50:00,28.92,28.93,28.91,28.91,56200.0,16.4397,16.4454,16.434,16.434,56200.0
2008-03-12 15:00:00,28.91,28.92,28.88,28.9,138200.0,16.434,16.4397,16.4169,16.4283,138200.0
2008-03-12 15:10:00,28.9,28.92,28.88,28.9,89600.0,16.4283,16.4397,16.4169,16.4283,89600.0
2008-03-12 15:20:00,28.89,28.91,28.86,28.88,120200.0,16.4226,16.434,16.4056,16.4169,120200.0
2008-03-12 15:30:00,28.89,28.89,28.85,28.86,97800.0,16.4226,16.4226,16.3999,16.4056,97800.0
2008-03-12 15:40:00,28.86,28.93,28.86,28.93,115400.0,16.4056,16.4454,16.4056,16.4454,115400.0
2008-03-12 15:50:00,28.93,28.93,28.86,28.9,245600.0,16.4454,16.4454,16.4056,16.4283,245600.0
2008-03-13 09:30:00,28.43,28.72,28.43,28.68,178600.0,16.1611,16.326,16.1611,16.3032,178600.0
2008-03-13 09:40:00,28.69,28.8,28.64,28.72,182200.0,16.3089,16.3715,16.2805,16.326,182200.0
2008-03-13 09:50:00,28.72,28.72,28.61,28.72,75800.0,16.326,16.326,16.2634,16.326,75800.0
2008-03-13 10:00:00,28.7,28.82,28.64,28.75,163400.0,16.3146,16.3828,16.2805,16.343,163400.0
2008-03-13 10:10:00,28.75,28.8,28.63,28.63,112800.0,16.343,16.3715,16.2748,16.2748,112800.0
2008-03-13 10:20:00,28.63,28.67,28.53,28.55,142400.0,16.2748,16.2976,16.218,16.2293,142400.0
2008-03-13 10:30:00,28.54,28.6,28.51,28.53,93000.0,16.2237,16.2578,16.2066,16.218,93000.0
2008-03-13 10:40:00,28.52,28.6,28.52,28.57,77000.0,16.2123,16.2578,16.2123,16.2407,77000.0
2008-03-13 10:50:00,28.58,28.6,28.53,28.54,66200.0,16.2464,16.2578,16.218,16.2237,66200.0
2008-03-13 11:00:00,28.54,28.7,28.54,28.68,218600.0,16.2237,16.3146,16.2237,16.3032,218600.0
2008-03-13 11:10:00,28.68,28.77,28.64,28.67,149400.0,16.3032,16.3544,16.2805,16.2976,149400.0
2008-03-13 11:20:00,28.65,28.8,28.64,28.73,156800.0,16.2862,16.3715,16.2805,16.3317,156800.0
2008-03-13 11:30:00,28.73,28.75,28.66,28.68,102000.0,16.3317,16.343,16.2919,16.3032,102000.0
2008-03-13 11:40:00,28.68,28.7,28.57,28.58,97000.0,16.3032,16.3146,16.2407,16.2464,97000.0
2008-03-13 11:50:00,28.58,28.68,28.58,28.6,88600.0,16.2464,16.3032,16.2464,16.2578,88600.0
2008-03-13 12:00:00,28.61,28.7,28.6,28.67,206400.0,16.2634,16.3146,16.2578,16.2976,206400.0
2008-03-13 12:10:00,28.67,28.69,28.65,28.66,103600.0,16.2976,16.3089,16.2862,16.2919,103600.0
2008-03-13 12:20:00,28.65,28.65,28.58,28.6,87000.0,16.2862,16.2862,16.2464,16.2578,87000.0
2008-03-13 12:30:00,28.59,28.66,28.58,28.64,113400.0,16.2521,16.2919,16.2464,16.2805,113400.0
2008-03-13 12:40:00,28.64,28.67,28.55,28.58,110800.0,16.2805,16.2976,16.2293,16.2464,110800.0
2008-03-13 12:50:00,28.57,28.6,28.55,28.58,72000.0,16.2407,16.2578,16.2293,16.2464,72000.0
2008-03-13 13:00:00,28.59,28.69,28.56,28.66,99400.0,16.2521,16.3089,16.235,16.2919,99400.0
2008-03-13 13:10:00,28.66,28.7,28.64,28.7,134800.0,16.2919,16.3146,16.2805,16.3146,134800.0
2008-03-13 13:20:00,28.7,28.79,28.66,28.79,110000.0,16.3146,16.3658,16.2919,16.3658,110000.0
2008-03-13 13:30:00,28.79,28.85,28.78,28.82,89600.0,16.3658,16.3999,16.3601,16.3828,89600.0
2008-03-13 13:40:00,28.82,28.83,28.74,28.75,86200.0,16.3828,16.3885,16.3373,16.343,86200.0
2008-03-13 13:50:00,28.75,28.9,28.75,28.88,87200.0,16.343,16.4283,16.343,16.4169,87200.0
2008-03-13 14:00:00,28.86,28.9,28.83,28.86,88200.0,16.4056,16.4283,16.3885,16.4056,88200.0
2008-03-13 14:10:00,28.86,28.92,28.82,28.86,91600.0,16.4056,16.4397,16.3828,16.4056,91600.0
2008-03-13 14:20:00,28.86,28.9,28.84,28.89,55800.0,16.4056,16.4283,16.3942,16.4226,55800.0
2008-03-13 14:30:00,28.88,28.88,28.75,28.77,133600.0,16.4169,16.4169,16.343,16.3544,133600.0
2008-03-13 14:40:00,28.77,28.79,28.71,28.72,59600.0,16.3544,16.3658,16.3203,16.326,59600.0
2008-03-13 14:50:00,28.71,28.77,28.69,28.77,77000.0,16.3203,16.3544,16.3089,16.3544,77000.0
2008-03-13 15:00:00,28.78,28.83,28.75,28.81,104200.0,16.3601,16.3885,16.343,16.3771,104200.0
2008-03-13 15:10:00,28.81,28.85,28.79,28.8,85000.0,16.3771,16.3999,16.3658,16.3715,85000.0
2008-03-13 15:20:00,28.8,28.85,28.78,28.83,70600.0,16.3715,16.3999,16.3601,16.3885,70600.0
2008-03-13 15:30:00,28.84,28.86,28.8,28.83,81600.0,16.3942,16.4056,16.3715,16.3885,81600.0
2008-03-13 15:40:00,28.83,28.86,28.76,28.76,178600.0,16.3885,16.4056,16.3487,16.3487,178600.0
2008-03-13 15:50:00,28.75,28.82,28.75,28.78,283000.0,16.343,16.3828,16.343,16.3601,283000.0
2008-03-14 09:30:00,28.83,29.25,28.69,28.99,77800.0,16.3885,16.6273,16.3089,16.4795,77800.0
2008-03-14 09:40:00,28.99,29.0,28.85,28.86,101400.0,16.4795,16.4851,16.3999,16.4056,101400.0
2008-03-14 09:50:00,28.86,28.91,28.68,28.69,97200.0,16.4056,16.434,16.3032,16.3089,97200.0
2008-03-14 10:00:00,28.67,28.8,28.53,28.67,160800.0,16.2976,16.3715,16.218,16.2976,160800.0
2008-03-14 10:10:00,28.67,28.86,28.6,28.72,152400.0,16.2976,16.4056,16.2578,16.326,152400.0
2008-03-14 10:20:00,28.73,28.79,28.66,28.73,164400.0,16.3317,16.3658,16.2919,16.3317,164400.0
2008-03-14 10:30:00,28.72,28.8,28.65,28.67,139800.0,16.326,16.3715,16.2862,16.2976,139800.0
2008-03-14 10:40:00,28.67,28.75,28.54,28.68,121600.0,16.2976,16.343,16.2237,16.3032,121600.0
2008-03-14 10:50:00,28.68,28.77,28.65,28.71,79400.0,16.3032,16.3544,16.2862,16.3203,79400.0
2008-03-14 11:00:00,28.72,28.77,28.66,28.75,92400.0,16.326,16.3544,16.2919,16.343,92400.0
2008-03-14 11:10:00,28.74,28.75,28.61,28.68,102400.0,16.3373,16.343,16.2634,16.3032,102400.0
2008-03-14 11:20:00,28.67,28.7,28.59,28.7,171800.0,16.2976,16.3146,16.2521,16.3146,171800.0
2008-03-14 11:30:00,28.68,28.74,28.62,28.68,110600.0,16.3032,16.3373,16.2691,16.3032,110600.0
2008-03-14 11:40:00,28.69,28.8,28.65,28.73,129400.0,16.3089,16.3715,16.2862,16.3317,129400.0
2008-03-14 11:50:00,28.74,28.74,28.59,28.62,81600.0,16.3373,16.3373,16.2521,16.2691,81600.0
2008-03-14 12:00:00,28.62,28.72,28.61,28.69,87200.0,16.2691,16.326,16.2634,16.3089,87200.0
2008-03-14 12:10:00,28.69,28.72,28.65,28.66,110200.0,16.3089,16.326,16.2862,16.2919,110200.0
2008-03-14 12:20:00,28.66,28.7,28.63,28.66,67800.0,16.2919,16.3146,16.2748,16.2919,67800.0
2008-03-14 12:30:00,28.67,28.71,28.61,28.63,76000.0,16.2976,16.3203,16.2634,16.2748,76000.0
2008-03-14 12:40:00,28.61,28.68,28.59,28.68,86800.0,16.2634,16.3032,16.2521,16.3032,86800.0
2008-03-14 12:50:00,28.68,28.74,28.62,28.7,93600.0,16.3032,16.3373,16.2691,16.3146,93600.0
2008-03-14 13:00:00,28.7,28.7,28.58,28.65,96000.0,16.3146,16.3146,16.2464,16.2862,96000.0
2008-03-14 13:10:00,28.65,28.7,28.61,28.66,74800.0,16.2862,16.3146,16.2634,16.2919,74800.0
2008-03-14 13:20:00,28.66,28.67,28.59,28.62,60800.0,16.2919,16.2976,16.2521,16.2691,60800.0
2008-03-14 13:30:00,28.61,28.69,28.56,28.66,63200.0,16.2634,16.3089,16.235,16.2919,63200.0
2008-03-14 13:40:00,28.65,28.7,28.62,28.66,76600.0,16.2862,16.3146,16.2691,16.2919,76600.0
2008-03-14 13:50:00,28.67,28.67,28.59,28.6,142800.0,16.2976,16.2976,16.2521,16.2578,142800.0
2008-03-14 14:00:00,28.6,28.64,28.57,28.62,103000.0,16.2578,16.2805,16.2407,16.2691,103000.0
2008-03-14 14:10:00,28.61,28.64,28.56,28.57,112800.0,16.2634,16.2805,16.235,16.2407,112800.0
2008-03-14 14:20:00,28.57,28.59,28.47,28.5,106800.0,16.2407,16.2521,16.1839,16.2009,106800.0
2008-03-14 14:30:00,28.5,28.5,28.41,28.43,172800.0,16.2009,16.2009,16.1498,16.1611,172800.0
2008-03-14 14:40:00,28.43,28.57,28.39,28.41,299000.0,16.1611,16.2407,16.1384,16.1498,299000.0
2008-03-14 14:50:00,28.41,28.5,28.36,28.48,220800.0,16.1498,16.2009,16.1213,16.1895,220800.0
2008-03-14 15:00:00,28.48,28.52,28.44,28.51,88000.0,16.1895,16.2123,16.1668,16.2066,88000.0
2008-03-14 15:10:00,28.5,28.71,28.45,28.64,146400.0,16.2009,16.3203,16.1725,16.2805,146400.0
2008-03-14 15:20:00,28.63,28.74,28.61,28.71,285000.0,16.2748,16.3373,16.2634,16.3203,285000.0
2008-03-14 15:30:00,28.71,28.74,28.59,28.67,225600.0,16.3203,16.3373,16.2521,16.2976,225600.0
2008-03-14 15:40:00,28.67,28.67,28.45,28.5,309600.0,16.2976,16.2976,16.1725,16.2009,309600.0
2008-03-14 15:50:00,28.5,28.67,28.47,28.62,355800.0,16.2009,16.2976,16.1839,16.2691,355800.0
2008-03-17 09:30:00,27.98,28.75,27.98,28.52,165600.0,15.9053,16.343,15.9053,16.2123,165600.0
2008-03-17 09:40:00,28.51,28.6,28.41,28.48,194800.0,16.2066,16.2578,16.1498,16.1895,194800.0
2008-03-17 09:50:00,28.49,28.53,28.39,28.51,160400.0,16.1952,16.218,16.1384,16.2066,160400.0
2008-03-17 10:00:00,28.51,28.52,28.38,28.49,118800.0,16.2066,16.2123,16.1327,16.1952,118800.0
2008-03-17 10:10:00,28.5,28.52,28.46,28.52,115000.0,16.2009,16.2123,16.1782,16.2123,115000.0
2008-03-17 10:20:00,28.52,28.53,28.41,28.41,167800.0,16.2123,16.218,16.1498,16.1498,167800.0
2008-03-17 10:30:00,28.41,28.45,28.33,28.35,159000.0,16.1498,16.1725,16.1043,16.1157,159000.0
2008-03-17 10:40:00,28.34,28.45,28.34,28.4,185200.0,16.11,16.1725,16.11,16.1441,185200.0
2008-03-17 10:50:00,28.41,28.46,28.29,28.33,199600.0,16.1498,16.1782,16.0815,16.1043,199600.0
2008-03-17 11:00:00,28.34,28.45,28.29,28.43,160600.0,16.11,16.1725,16.0815,16.1611,160600.0
2008-03-17 11:10:00,28.43,28.48,28.4,28.48,103200.0,16.1611,16.1895,16.1441,16.1895,103200.0
2008-03-17 11:20:00,28.47,28.52,28.44,28.46,88200.0,16.1839,16.2123,16.1668,16.1782,88200.0
2008-03-17 11:30:00,28.45,28.5,28.43,28.47,153800.0,16.1725,16.2009,16.1611,16.1839,153800.0
2008-03-17 11:40:00,28.46,28.5,28.4,28.46,185200.0,16.1782,16.2009,16.1441,16.1782,185200.0
2008-03-17 11:50:00,28.45,28.45,28.4,28.41,103200.0,16.1725,16.1725,16.1441,16.1498,103200.0
2008-03-17 12:00:00,28.42,28.45,28.36,28.45,124000.0,16.1554,16.1725,16.1213,16.1725,124000.0
2008-03-17 12:10:00,28.45,28.45,28.43,28.43,98000.0,16.1725,16.1725,16.1611,16.1611,98000.0
2008-03-17 12:20:00,28.43,28.45,28.36,28.4,101200.0,16.1611,16.1725,16.1213,16.1441,101200.0
2008-03-17 12:30:00,28.4,28.46,28.38,28.43,114800.0,16.1441,16.1782,16.1327,16.1611,114800.0
2008-03-17 12:40:00,28.43,28.48,28.42,28.46,134000.0,16.1611,16.1895,16.1554,16.1782,134000.0
2008-03-17 12:50:00,28.47,28.47,28.43,28.44,85800.0,16.1839,16.1839,16.1611,16.1668,85800.0
2008-03-17 13:00:00,28.45,28.45,28.4,28.43,65600.0,16.1725,16.1725,16.1441,16.1611,65600.0
2008-03-17 13:10:00,28.44,28.45,28.41,28.45,57400.0,16.1668,16.1725,16.1498,16.1725,57400.0
2008-03-17 13:20:00,28.45,28.45,28.38,28.43,147200.0,16.1725,16.1725,16.1327,16.1611,147200.0
2008-03-17 13:30:00,28.43,28.46,28.4,28.4,124600.0,16.1611,16.1782,16.1441,16.1441,124600.0
2008-03-17 13:40:00,28.4,28.45,28.38,28.42,124600.0,16.1441,16.1725,16.1327,16.1554,124600.0
2008-03-17 13:50:00,28.42,28.45,28.4,28.43,104600.0,16.1554,16.1725,16.1441,16.1611,104600.0
2008-03-17 14:00:00,28.44,28.46,28.43,28.45,184000.0,16.1668,16.1782,16.1611,16.1725,184000.0
2008-03-17 14:10:00,28.45,28.46,28.41,28.43,110600.0,16.1725,16.1782,16.1498,16.1611,110600.0
2008-03-17 14:20:00,28.43,28.45,28.38,28.39,76000.0,16.1611,16.1725,16.1327,16.1384,76000.0
2008-03-17 14:30:00,28.4,28.44,28.36,28.43,94400.0,16.1441,16.1668,16.1213,16.1611,94400.0
2008-03-17 14:40:00,28.44,28.45,28.37,28.4,223200.0,16.1668,16.1725,16.127,16.1441,223200.0
2008-03-17 14:50:00,28.4,28.49,28.39,28.42,290000.0,16.1441,16.1952,16.1384,16.1554,290000.0
2008-03-17 15:00:00,28.42,28.45,28.39,28.41,427000.0,16.1554,16.1725,16.1384,16.1498,427000.0
2008-03-17 15:10:00,28.41,28.43,28.38,28.41,150600.0,16.1498,16.1611,16.1327,16.1498,150600.0
2008-03-17 15:20:00,28.42,28.44,28.4,28.41,643000.0,16.1554,16.1668,16.1441,16.1498,643000.0
2008-03-17 15:30:00,28.41,28.44,28.4,28.43,444200.0,16.1498,16.1668,16.1441,16.1611,444200.0
2008-03-17 15:40:00,28.43,28.44,28.4,28.43,304200.0,16.1611,16.1668,16.1441,16.1611,304200.0
2008-03-17 15:50:00,28.44,28.44,28.38,28.39,619000.0,16.1668,16.1668,16.1327,16.1384,619000.0
2008-03-18 09:30:00,28.65,28.9,28.57,28.7,153200.0,16.2862,16.4283,16.2407,16.3146,153200.0
2008-03-18 09:40:00,28.7,28.83,28.7,28.79,85800.0,16.3146,16.3885,16.3146,16.3658,85800.0
2008-03-18 09:50:00,28.79,28.81,28.7,28.75,136200.0,16.3658,16.3771,16.3146,16.343,136200.0
2008-03-18 10:00:00,28.75,28.77,28.69,28.75,117600.0,16.343,16.3544,16.3089,16.343,117600.0
2008-03-18 10:10:00,28.74,28.83,28.73,28.82,102800.0,16.3373,16.3885,16.3317,16.3828,102800.0
2008-03-18 10:20:00,28.82,28.89,28.8,28.86,103200.0,16.3828,16.4226,16.3715,16.4056,103200.0
2008-03-18 10:30:00,28.86,28.88,28.83,28.85,105400.0,16.4056,16.4169,16.3885,16.3999,105400.0
2008-03-18 10:40:00,28.86,28.9,28.86,28.86,71800.0,16.4056,16.4283,16.4056,16.4056,71800.0
2008-03-18 10:50:00,28.85,28.9,28.85,28.89,112200.0,16.3999,16.4283,16.3999,16.4226,112200.0
2008-03-18 11:00:00,28.89,28.95,28.86,28.91,118400.0,16.4226,16.4567,16.4056,16.434,118400.0
2008-03-18 11:10:00,28.9,28.99,28.89,28.98,176200.0,16.4283,16.4795,16.4226,16.4738,176200.0
2008-03-18 11:20:00,28.97,28.97,28.85,28.87,166400.0,16.4681,16.4681,16.3999,16.4112,166400.0
2008-03-18 11:30:00,28.86,28.9,28.83,28.86,98000.0,16.4056,16.4283,16.3885,16.4056,98000.0
2008-03-18 11:40:00,28.86,28.88,28.82,28.82,108800.0,16.4056,16.4169,16.3828,16.3828,108800.0
2008-03-18 11:50:00,28.82,28.83,28.78,28.83,64400.0,16.3828,16.3885,16.3601,16.3885,64400.0
2008-03-18 12:00:00,28.84,28.88,28.8,28.84,168800.0,16.3942,16.4169,16.3715,16.3942,168800.0
2008-03-18 12:10:00,28.84,28.86,28.81,28.86,50800.0,16.3942,16.4056,16.3771,16.4056,50800.0
2008-03-18 12:20:00,28.87,28.9,28.84,28.86,74800.0,16.4112,16.4283,16.3942,16.4056,74800.0
2008-03-18 12:30:00,28.86,28.9,28.86,28.9,65200.0,16.4056,16.4283,16.4056,16.4283,65200.0
2008-03-18 12:40:00,28.89,28.89,28.86,28.88,36800.0,16.4226,16.4226,16.4056,16.4169,36800.0
2008-03-18 12:50:00,28.89,28.92,28.88,28.92,40000.0,16.4226,16.4397,16.4169,16.4397,40000.0
2008-03-18 13:00:00,28.93,28.98,28.9,28.94,71400.0,16.4454,16.4738,16.4283,16.451,71400.0
2008-03-18 13:10:00,28.94,28.99,28.94,28.98,56600.0,16.451,16.4795,16.451,16.4738,56600.0
2008-03-18 13:20:00,28.97,29.0,28.96,28.99,57800.0,16.4681,16.4851,16.4624,16.4795,57800.0
2008-03-18 13:30:00,28.99,29.0,28.93,28.97,57400.0,16.4795,16.4851,16.4454,16.4681,57400.0
2008-03-18 13:40:00,28.96,28.99,28.95,28.96,101600.0,16.4624,16.4795,16.4567,16.4624,101600.0
2008-03-18 13:50:00,28.96,28.97,28.93,28.94,81800.0,16.4624,16.4681,16.4454,16.451,81800.0
2008-03-18 14:00:00,28.95,28.95,28.86,28.93,142600.0,16.4567,16.4567,16.4056,16.4454,142600.0
2008-03-18 14:10:00,28.93,28.97,28.7,28.9,233200.0,16.4454,16.4681,16.3146,16.4283,233200.0
2008-03-18 14:20:00,28.91,28.91,28.73,28.8,166200.0,16.434,16.434,16.3317,16.3715,166200.0
2008-03-18 14:30:00,28.79,28.79,28.67,28.77,270200.0,16.3658,16.3658,16.2976,16.3544,270200.0
2008-03-18 14:40:00,28.77,28.9,28.76,28.86,152200.0,16.3544,16.4283,16.3487,16.4056,152200.0
2008-03-18 14:50:00,28.86,28.99,28.84,28.97,161000.0,16.4056,16.4795,16.3942,16.4681,161000.0
2008-03-18 15:00:00,28.97,28.98,28.86,28.95,159800.0,16.4681,16.4738,16.4056,16.4567,159800.0
2008-03-18 15:10:00,28.95,28.97,28.87,28.95,112600.0,16.4567,16.4681,16.4112,16.4567,112600.0
2008-03-18 15:20:00,28.96,29.0,28.9,28.91,141800.0,16.4624,16.4851,16.4283,16.434,141800.0
2008-03-18 15:30:00,28.91,28.93,28.86,28.88,288600.0,16.434,16.4454,16.4056,16.4169,288600.0
2008-03-18 15:40:00,28.88,29.05,28.88,28.99,347400.0,16.4169,16.5136,16.4169,16.4795,347400.0
2008-03-18 15:50:00,28.99,29.08,28.93,29.02,465600.0,16.4795,16.5306,16.4454,16.4965,465600.0
2008-03-19 09:30:00,29.89,29.97,29.32,29.68,565000.0,16.9911,17.0365,16.667,16.8717,565000.0
2008-03-19 09:40:00,29.68,29.72,29.57,29.64,322600.0,16.8717,16.8944,16.8092,16.849,322600.0
2008-03-19 09:50:00,29.64,29.91,29.62,29.91,477000.0,16.849,17.0024,16.8376,17.0024,477000.0
2008-03-19 10:00:00,29.91,29.95,29.82,29.93,485800.0,17.0024,17.0252,16.9513,17.0138,485800.0
2008-03-19 10:10:00,29.93,29.93,29.76,29.81,209800.0,17.0138,17.0138,16.9172,16.9456,209800.0
2008-03-19 10:20:00,29.81,29.88,29.78,29.85,501600.0,16.9456,16.9854,16.9285,16.9683,501600.0
2008-03-19 10:30:00,29.85,29.92,29.82,29.89,273800.0,16.9683,17.0081,16.9513,16.9911,273800.0
2008-03-19 10:40:00,29.88,29.92,29.76,29.84,313800.0,16.9854,17.0081,16.9172,16.9626,313800.0
2008-03-19 10:50:00,29.84,29.88,29.82,29.85,158400.0,16.9626,16.9854,16.9513,16.9683,158400.0
2008-03-19 11:00:00,29.85,29.95,29.83,29.95,206400.0,16.9683,17.0252,16.957,17.0252,206400.0
2008-03-19 11:10:00,29.95,30.0,29.94,29.97,414200.0,17.0252,17.0536,17.0195,17.0365,414200.0
2008-03-19 11:20:00,29.97,29.99,29.92,29.93,248600.0,17.0365,17.0479,17.0081,17.0138,248600.0
2008-03-19 11:30:00,29.93,29.96,29.89,29.91,206800.0,17.0138,17.0309,16.9911,17.0024,206800.0
2008-03-19 11:40:00,29.91,29.92,29.84,29.85,233400.0,17.0024,17.0081,16.9626,16.9683,233400.0
2008-03-19 11:50:00,29.85,29.86,29.78,29.78,257800.0,16.9683,16.974,16.9285,16.9285,257800.0
2008-03-19 12:00:00,29.78,29.8,29.63,29.77,458400.0,16.9285,16.9399,16.8433,16.9229,458400.0
2008-03-19 12:10:00,29.77,29.93,29.76,29.9,201600.0,16.9229,17.0138,16.9172,16.9968,201600.0
2008-03-19 12:20:00,29.91,29.95,29.86,29.94,95400.0,17.0024,17.0252,16.974,17.0195,95400.0
2008-03-19 12:30:00,29.93,29.95,29.9,29.9,121000.0,17.0138,17.0252,16.9968,16.9968,121000.0
2008-03-19 12:40:00,29.89,29.92,29.8,29.84,128200.0,16.9911,17.0081,16.9399,16.9626,128200.0
2008-03-19 12:50:00,29.84,29.86,29.81,29.85,73000.0,16.9626,16.974,16.9456,16.9683,73000.0
2008-03-19 13:00:00,29.83,29.86,29.79,29.85,72200.0,16.957,16.974,16.9342,16.9683,72200.0
2008-03-19 13:10:00,29.85,29.86,29.8,29.85,65200.0,16.9683,16.974,16.9399,16.9683,65200.0
2008-03-19 13:20:00,29.85,29.86,29.66,29.66,122400.0,16.9683,16.974,16.8603,16.8603,122400.0
2008-03-19 13:30:00,29.66,29.74,29.64,29.66,123800.0,16.8603,16.9058,16.849,16.8603,123800.0
2008-03-19 13:40:00,29.66,29.7,29.61,29.66,93600.0,16.8603,16.8831,16.8319,16.8603,93600.0
2008-03-19 13:50:00,29.66,29.7,29.52,29.69,140600.0,16.8603,16.8831,16.7807,16.8774,140600.0
2008-03-19 14:00:00,29.69,29.73,29.64,29.69,170800.0,16.8774,16.9001,16.849,16.8774,170800.0
2008-03-19 14:10:00,29.7,29.78,29.69,29.77,189000.0,16.8831,16.9285,16.8774,16.9229,189000.0
2008-03-19 14:20:00,29.76,29.78,29.67,29.67,117200.0,16.9172,16.9285,16.866,16.866,117200.0
2008-03-19 14:30:00,29.67,29.72,29.51,29.52,151600.0,16.866,16.8944,16.7751,16.7807,151600.0
2008-03-19 14:40:00,29.52,29.58,29.51,29.54,159600.0,16.7807,16.8148,16.7751,16.7921,159600.0
2008-03-19 14:50:00,29.54,29.71,29.54,29.7,124600.0,16.7921,16.8887,16.7921,16.8831,124600.0
2008-03-19 15:00:00,29.71,29.71,29.62,29.65,122600.0,16.8887,16.8887,16.8376,16.8546,122600.0
2008-03-19 15:10:00,29.67,29.73,29.58,29.7,190800.0,16.866,16.9001,16.8148,16.8831,190800.0
2008-03-19 15:20:00,29.69,29.74,29.57,29.58,183200.0,16.8774,16.9058,16.8092,16.8148,183200.0
2008-03-19 15:30:00,29.58,29.63,29.56,29.56,140600.0,16.8148,16.8433,16.8035,16.8035,140600.0
2008-03-19 15:40:00,29.56,29.64,29.56,29.59,237400.0,16.8035,16.849,16.8035,16.8205,237400.0
2008-03-19 15:50:00,29.59,29.6,29.48,29.49,325000.0,16.8205,16.8262,16.758,16.7637,325000.0
2008-03-20 09:30:00,29.61,29.63,29.39,29.56,1119800.0,16.8319,16.8433,16.7068,16.8035,1119800.0
2008-03-20 09:40:00,29.57,29.63,29.53,29.61,123600.0,16.8092,16.8433,16.7864,16.8319,123600.0
2008-03-20 09:50:00,29.61,29.63,29.57,29.61,123000.0,16.8319,16.8433,16.8092,16.8319,123000.0
2008-03-20 10:00:00,29.61,29.78,29.6,29.74,205200.0,16.8319,16.9285,16.8262,16.9058,205200.0
2008-03-20 10:10:00,29.74,29.78,29.7,29.75,135800.0,16.9058,16.9285,16.8831,16.9115,135800.0
2008-03-20 10:20:00,29.75,29.81,29.68,29.77,146400.0,16.9115,16.9456,16.8717,16.9229,146400.0
2008-03-20 10:30:00,29.77,29.89,29.75,29.85,202400.0,16.9229,16.9911,16.9115,16.9683,202400.0
2008-03-20 10:40:00,29.84,29.93,29.81,29.89,157400.0,16.9626,17.0138,16.9456,16.9911,157400.0
2008-03-20 10:50:00,29.89,29.92,29.78,29.81,151800.0,16.9911,17.0081,16.9285,16.9456,151800.0
2008-03-20 11:00:00,29.81,29.82,29.74,29.82,78800.0,16.9456,16.9513,16.9058,16.9513,78800.0
2008-03-20 11:10:00,29.82,29.87,29.74,29.84,148800.0,16.9513,16.9797,16.9058,16.9626,148800.0
2008-03-20 11:20:00,29.84,29.87,29.82,29.85,94400.0,16.9626,16.9797,16.9513,16.9683,94400.0
2008-03-20 11:30:00,29.85,29.85,29.75,29.75,58400.0,16.9683,16.9683,16.9115,16.9115,58400.0
2008-03-20 11:40:00,29.75,29.83,29.74,29.82,210800.0,16.9115,16.957,16.9058,16.9513,210800.0
2008-03-20 11:50:00,29.82,29.95,29.82,29.95,227200.0,16.9513,17.0252,16.9513,17.0252,227200.0
2008-03-20 12:00:00,29.95,29.99,29.91,29.91,174400.0,17.0252,17.0479,17.0024,17.0024,174400.0
2008-03-20 12:10:00,29.91,29.96,29.89,29.92,362000.0,17.0024,17.0309,16.9911,17.0081,362000.0
2008-03-20 12:20:00,29.92,29.95,29.87,29.89,113800.0,17.0081,17.0252,16.9797,16.9911,113800.0
2008-03-20 12:30:00,29.89,29.96,29.89,29.91,132400.0,16.9911,17.0309,16.9911,17.0024,132400.0
2008-03-20 12:40:00,29.91,29.94,29.9,29.91,191000.0,17.0024,17.0195,16.9968,17.0024,191000.0
2008-03-20 12:50:00,29.92,29.98,29.91,29.93,96600.0,17.0081,17.0422,17.0024,17.0138,96600.0
2008-03-20 13:00:00,29.93,29.97,29.93,29.95,113200.0,17.0138,17.0365,17.0138,17.0252,113200.0
2008-03-20 13:10:00,29.95,29.98,29.93,29.96,79200.0,17.0252,17.0422,17.0138,17.0309,79200.0
2008-03-20 13:20:00,29.97,29.97,29.93,29.97,110000.0,17.0365,17.0365,17.0138,17.0365,110000.0
2008-03-20 13:30:00,29.96,30.0,29.95,30.0,147000.0,17.0309,17.0536,17.0252,17.0536,147000.0
2008-03-20 13:40:00,29.99,30.02,29.95,29.98,533800.0,17.0479,17.065,17.0252,17.0422,533800.0
2008-03-20 13:50:00,29.97,30.01,29.92,30.0,135600.0,17.0365,17.0593,17.0081,17.0536,135600.0
2008-03-20 14:00:00,30.0,30.05,30.0,30.03,190200.0,17.0536,17.082,17.0536,17.0707,190200.0
2008-03-20 14:10:00,30.03,30.13,30.0,30.08,252200.0,17.0707,17.1275,17.0536,17.0991,252200.0
2008-03-20 14:20:00,30.08,30.15,30.08,30.13,148400.0,17.0991,17.1389,17.0991,17.1275,148400.0
2008-03-20 14:30:00,30.13,30.2,30.11,30.18,145600.0,17.1275,17.1673,17.1161,17.1559,145600.0
2008-03-20 14:40:00,30.18,30.2,30.14,30.17,89000.0,17.1559,17.1673,17.1332,17.1502,89000.0
2008-03-20 14:50:00,30.18,30.19,30.14,30.17,162200.0,17.1559,17.1616,17.1332,17.1502,162200.0
2008-03-20 15:00:00,30.16,30.22,30.16,30.2,152600.0,17.1446,17.1787,17.1446,17.1673,152600.0
2008-03-20 15:10:00,30.19,30.2,30.14,30.15,143400.0,17.1616,17.1673,17.1332,17.1389,143400.0
2008-03-20 15:20:00,30.15,30.18,30.08,30.09,272200.0,17.1389,17.1559,17.0991,17.1048,272200.0
2008-03-20 15:30:00,30.09,30.11,30.02,30.02,336600.0,17.1048,17.1161,17.065,17.065,336600.0
2008-03-20 15:40:00,30.02,30.06,29.98,30.05,284000.0,17.065,17.0877,17.0422,17.082,284000.0
2008-03-20 15:50:00,30.05,30.06,29.46,30.0,380400.0,17.082,17.0877,16.7466,17.0536,380400.0
2008-03-24 09:30:00,30.18,30.18,29.77,29.91,295400.0,17.1559,17.1559,16.9229,17.0024,295400.0
2008-03-24 09:40:00,29.91,29.94,29.67,29.67,216400.0,17.0024,17.0195,16.866,16.866,216400.0
2008-03-24 09:50:00,29.67,29.68,29.58,29.59,267600.0,16.866,16.8717,16.8148,16.8205,267600.0
2008-03-24 10:00:00,29.58,29.67,29.58,29.67,261200.0,16.8148,16.866,16.8148,16.866,261200.0
2008-03-24 10:10:00,29.67,29.72,29.65,29.7,207600.0,16.866,16.8944,16.8546,16.8831,207600.0
2008-03-24 10:20:00,29.7,29.71,29.67,29.7,151200.0,16.8831,16.8887,16.866,16.8831,151200.0
2008-03-24 10:30:00,29.69,29.73,29.68,29.72,160600.0,16.8774,16.9001,16.8717,16.8944,160600.0
2008-03-24 10:40:00,29.72,29.8,29.71,29.77,130600.0,16.8944,16.9399,16.8887,16.9229,130600.0
2008-03-24 10:50:00,29.77,29.77,29.68,29.69,136000.0,16.9229,16.9229,16.8717,16.8774,136000.0
2008-03-24 11:00:00,29.7,29.75,29.68,29.75,125400.0,16.8831,16.9115,16.8717,16.9115,125400.0
2008-03-24 11:10:00,29.74,29.78,29.74,29.75,111400.0,16.9058,16.9285,16.9058,16.9115,111400.0
2008-03-24 11:20:00,29.75,29.83,29.75,29.81,80800.0,16.9115,16.957,16.9115,16.9456,80800.0
2008-03-24 11:30:00,29.81,29.83,29.8,29.82,102200.0,16.9456,16.957,16.9399,16.9513,102200.0
2008-03-24 11:40:00,29.82,29.84,29.79,29.81,94800.0,16.9513,16.9626,16.9342,16.9456,94800.0
2008-03-24 11:50:00,29.81,29.81,29.75,29.77,88000.0,16.9456,16.9456,16.9115,16.9229,88000.0
2008-03-24 12:00:00,29.77,29.78,29.75,29.78,65000.0,16.9229,16.9285,16.9115,16.9285,65000.0
2008-03-24 12:10:00,29.78,29.83,29.77,29.81,108600.0,16.9285,16.957,16.9229,16.9456,108600.0
2008-03-24 12:20:00,29.82,29.84,29.8,29.83,60400.0,16.9513,16.9626,16.9399,16.957,60400.0
2008-03-24 12:30:00,29.83,29.89,29.81,29.89,60400.0,16.957,16.9911,16.9456,16.9911,60400.0
2008-03-24 12:40:00,29.87,29.88,29.86,29.87,44000.0,16.9797,16.9854,16.974,16.9797,44000.0
2008-03-24 12:50:00,29.86,29.89,29.84,29.87,53600.0,16.974,16.9911,16.9626,16.9797,53600.0
2008-03-24 13:00:00,29.87,29.88,29.84,29.85,73800.0,16.9797,16.9854,16.9626,16.9683,73800.0
2008-03-24 13:10:00,29.85,29.85,29.81,29.83,56400.0,16.9683,16.9683,16.9456,16.957,56400.0
2008-03-24 13:20:00,29.83,29.85,29.8,29.81,49800.0,16.957,16.9683,16.9399,16.9456,49800.0
2008-03-24 13:30:00,29.81,29.82,29.79,29.81,52800.0,16.9456,16.9513,16.9342,16.9456,52800.0
2008-03-24 13:40:00,29.81,29.82,29.78,29.8,70600.0,16.9456,16.9513,16.9285,16.9399,70600.0
2008-03-24 13:50:00,29.8,29.85,29.8,29.84,117800.0,16.9399,16.9683,16.9399,16.9626,117800.0
2008-03-24 14:00:00,29.83,29.83,29.77,29.79,117200.0,16.957,16.957,16.9229,16.9342,117200.0
2008-03-24 14:10:00,29.79,29.81,29.77,29.8,134600.0,16.9342,16.9456,16.9229,16.9399,134600.0
2008-03-24 14:20:00,29.8,29.81,29.79,29.8,105200.0,16.9399,16.9456,16.9342,16.9399,105200.0
2008-03-24 14:30:00,29.8,29.81,29.75,29.79,158400.0,16.9399,16.9456,16.9115,16.9342,158400.0
2008-03-24 14:40:00,29.79,29.82,29.77,29.79,144800.0,16.9342,16.9513,16.9229,16.9342,144800.0
2008-03-24 14:50:00,29.78,29.8,29.75,29.79,119800.0,16.9285,16.9399,16.9115,16.9342,119800.0
2008-03-24 15:00:00,29.79,29.81,29.74,29.75,113600.0,16.9342,16.9456,16.9058,16.9115,113600.0
2008-03-24 15:10:00,29.75,29.83,29.75,29.82,117000.0,16.9115,16.957,16.9115,16.9513,117000.0
2008-03-24 15:20:00,29.81,29.82,29.72,29.72,148000.0,16.9456,16.9513,16.8944,16.8944,148000.0
2008-03-24 15:30:00,29.72,29.8,29.71,29.79,216000.0,16.8944,16.9399,16.8887,16.9342,216000.0
2008-03-24 15:40:00,29.79,29.85,29.77,29.81,248000.0,16.9342,16.9683,16.9229,16.9456,248000.0
2008-03-24 15:50:00,29.81,29.82,29.74,29.8,301800.0,16.9456,16.9513,16.9058,16.9399,301800.0
2008-03-25 09:30:00,29.77,29.86,29.64,29.79,163600.0,16.9229,16.974,16.849,16.9342,163600.0
2008-03-25 09:40:00,29.78,29.81,29.75,29.79,195400.0,16.9285,16.9456,16.9115,16.9342,195400.0
2008-03-25 09:50:00,29.78,29.8,29.63,29.68,93600.0,16.9285,16.9399,16.8433,16.8717,93600.0
2008-03-25 10:00:00,29.66,29.71,29.61,29.69,167400.0,16.8603,16.8887,16.8319,16.8774,167400.0
2008-03-25 10:10:00,29.67,29.71,29.64,29.65,145000.0,16.866,16.8887,16.849,16.8546,145000.0
2008-03-25 10:20:00,29.65,29.65,29.61,29.61,172800.0,16.8546,16.8546,16.8319,16.8319,172800.0
2008-03-25 10:30:00,29.62,29.63,29.6,29.61,100800.0,16.8376,16.8433,16.8262,16.8319,100800.0
2008-03-25 10:40:00,29.61,29.67,29.61,29.63,124200.0,16.8319,16.866,16.8319,16.8433,124200.0
2008-03-25 10:50:00,29.63,29.64,29.57,29.64,140600.0,16.8433,16.849,16.8092,16.849,140600.0
2008-03-25 11:00:00,29.64,29.68,29.61,29.63,94600.0,16.849,16.8717,16.8319,16.8433,94600.0
2008-03-25 11:10:00,29.63,29.66,29.62,29.64,109600.0,16.8433,16.8603,16.8376,16.849,109600.0
2008-03-25 11:20:00,29.63,29.69,29.61,29.67,83600.0,16.8433,16.8774,16.8319,16.866,83600.0
2008-03-25 11:30:00,29.68,29.68,29.61,29.61,87200.0,16.8717,16.8717,16.8319,16.8319,87200.0
2008-03-25 11:40:00,29.61,29.63,29.56,29.56,75000.0,16.8319,16.8433,16.8035,16.8035,75000.0
2008-03-25 11:50:00,29.56,29.62,29.56,29.57,98200.0,16.8035,16.8376,16.8035,16.8092,98200.0
2008-03-25 12:00:00,29.57,29.59,29.54,29.57,103000.0,16.8092,16.8205,16.7921,16.8092,103000.0
2008-03-25 12:10:00,29.57,29.63,29.57,29.61,56400.0,16.8092,16.8433,16.8092,16.8319,56400.0
2008-03-25 12:20:00,29.61,29.65,29.59,29.63,61800.0,16.8319,16.8546,16.8205,16.8433,61800.0
2008-03-25 12:30:00,29.63,29.63,29.59,29.6,50600.0,16.8433,16.8433,16.8205,16.8262,50600.0
2008-03-25 12:40:00,29.6,29.63,29.59,29.59,70800.0,16.8262,16.8433,16.8205,16.8205,70800.0
2008-03-25 12:50:00,29.59,29.59,29.57,29.58,69800.0,16.8205,16.8205,16.8092,16.8148,69800.0
2008-03-25 13:00:00,29.58,29.58,29.5,29.5,110400.0,16.8148,16.8148,16.7694,16.7694,110400.0
2008-03-25 13:10:00,29.5,29.57,29.49,29.57,50800.0,16.7694,16.8092,16.7637,16.8092,50800.0
2008-03-25 13:20:00,29.57,29.6,29.56,29.58,38800.0,16.8092,16.8262,16.8035,16.8148,38800.0
2008-03-25 13:30:00,29.58,29.58,29.52,29.52,76800.0,16.8148,16.8148,16.7807,16.7807,76800.0
2008-03-25 13:40:00,29.52,29.54,29.52,29.54,48800.0,16.7807,16.7921,16.7807,16.7921,48800.0
2008-03-25 13:50:00,29.54,29.56,29.53,29.55,47200.0,16.7921,16.8035,16.7864,16.7978,47200.0
2008-03-25 14:00:00,29.55,29.59,29.54,29.59,38800.0,16.7978,16.8205,16.7921,16.8205,38800.0
2008-03-25 14:10:00,29.59,29.6,29.57,29.58,56600.0,16.8205,16.8262,16.8092,16.8148,56600.0
2008-03-25 14:20:00,29.58,29.59,29.58,29.59,54600.0,16.8148,16.8205,16.8148,16.8205,54600.0
2008-03-25 14:30:00,29.59,29.63,29.58,29.62,58200.0,16.8205,16.8433,16.8148,16.8376,58200.0
2008-03-25 14:40:00,29.62,29.65,29.6,29.65,70200.0,16.8376,16.8546,16.8262,16.8546,70200.0
2008-03-25 14:50:00,29.65,29.66,29.62,29.63,105000.0,16.8546,16.8603,16.8376,16.8433,105000.0
2008-03-25 15:00:00,29.64,29.64,29.6,29.6,105400.0,16.849,16.849,16.8262,16.8262,105400.0
2008-03-25 15:10:00,29.6,29.62,29.59,29.61,118400.0,16.8262,16.8376,16.8205,16.8319,118400.0
2008-03-25 15:20:00,29.61,29.63,29.6,29.62,139800.0,16.8319,16.8433,16.8262,16.8376,139800.0
2008-03-25 15:30:00,29.62,29.63,29.6,29.61,201200.0,16.8376,16.8433,16.8262,16.8319,201200.0
2008-03-25 15:40:00,29.61,29.63,29.59,29.63,185400.0,16.8319,16.8433,16.8205,16.8433,185400.0
2008-03-25 15:50:00,29.63,29.63,29.61,29.62,559800.0,16.8433,16.8433,16.8319,16.8376,559800.0
2008-03-26 09:30:00,29.53,29.59,29.43,29.55,81000.0,16.7864,16.8205,16.7296,16.7978,81000.0
2008-03-26 09:40:00,29.54,29.57,29.52,29.52,63400.0,16.7921,16.8092,16.7807,16.7807,63400.0
2008-03-26 09:50:00,29.53,29.63,29.53,29.55,78000.0,16.7864,16.8433,16.7864,16.7978,78000.0
2008-03-26 10:00:00,29.55,29.58,29.52,29.58,198400.0,16.7978,16.8148,16.7807,16.8148,198400.0
2008-03-26 10:10:00,29.58,29.61,29.53,29.54,56800.0,16.8148,16.8319,16.7864,16.7921,56800.0
2008-03-26 10:20:00,29.54,29.64,29.54,29.63,99000.0,16.7921,16.849,16.7921,16.8433,99000.0
2008-03-26 10:30:00,29.63,29.64,29.55,29.57,133000.0,16.8433,16.849,16.7978,16.8092,133000.0
2008-03-26 10:40:00,29.57,29.58,29.53,29.53,96200.0,16.8092,16.8148,16.7864,16.7864,96200.0
2008-03-26 10:50:00,29.54,29.56,29.5,29.54,92200.0,16.7921,16.8035,16.7694,16.7921,92200.0
2008-03-26 11:00:00,29.54,29.65,29.53,29.65,72000.0,16.7921,16.8546,16.7864,16.8546,72000.0
2008-03-26 11:10:00,29.65,29.65,29.61,29.61,96200.0,16.8546,16.8546,16.8319,16.8319,96200.0
2008-03-26 11:20:00,29.61,29.65,29.6,29.63,65800.0,16.8319,16.8546,16.8262,16.8433,65800.0
2008-03-26 11:30:00,29.63,29.65,29.6,29.61,52600.0,16.8433,16.8546,16.8262,16.8319,52600.0
2008-03-26 11:40:00,29.6,29.65,29.58,29.65,47600.0,16.8262,16.8546,16.8148,16.8546,47600.0
2008-03-26 11:50:00,29.64,29.69,29.64,29.68,69600.0,16.849,16.8774,16.849,16.8717,69600.0
2008-03-26 12:00:00,29.68,29.69,29.64,29.67,60800.0,16.8717,16.8774,16.849,16.866,60800.0
2008-03-26 12:10:00,29.68,29.69,29.64,29.66,50800.0,16.8717,16.8774,16.849,16.8603,50800.0
2008-03-26 12:20:00,29.66,29.72,29.65,29.71,52000.0,16.8603,16.8944,16.8546,16.8887,52000.0
2008-03-26 12:30:00,29.71,29.72,29.7,29.7,35200.0,16.8887,16.8944,16.8831,16.8831,35200.0
2008-03-26 12:40:00,29.71,29.73,29.69,29.72,69200.0,16.8887,16.9001,16.8774,16.8944,69200.0
2008-03-26 12:50:00,29.71,29.73,29.66,29.67,196000.0,16.8887,16.9001,16.8603,16.866,196000.0
2008-03-26 13:00:00,29.67,29.68,29.63,29.64,41600.0,16.866,16.8717,16.8433,16.849,41600.0
2008-03-26 13:10:00,29.64,29.65,29.59,29.6,113000.0,16.849,16.8546,16.8205,16.8262,113000.0
2008-03-26 13:20:00,29.61,29.63,29.6,29.6,45000.0,16.8319,16.8433,16.8262,16.8262,45000.0
2008-03-26 13:30:00,29.6,29.6,29.52,29.54,86000.0,16.8262,16.8262,16.7807,16.7921,86000.0
2008-03-26 13:40:00,29.54,29.56,29.51,29.53,64800.0,16.7921,16.8035,16.7751,16.7864,64800.0
2008-03-26 13:50:00,29.53,29.56,29.53,29.55,33600.0,16.7864,16.8035,16.7864,16.7978,33600.0
2008-03-26 14:00:00,29.56,29.59,29.54,29.57,71200.0,16.8035,16.8205,16.7921,16.8092,71200.0
2008-03-26 14:10:00,29.57,29.6,29.55,29.58,49600.0,16.8092,16.8262,16.7978,16.8148,49600.0
2008-03-26 14:20:00,29.57,29.58,29.48,29.5,118000.0,16.8092,16.8148,16.758,16.7694,118000.0
2008-03-26 14:30:00,29.5,29.52,29.47,29.49,131200.0,16.7694,16.7807,16.7523,16.7637,131200.0
2008-03-26 14:40:00,29.48,29.49,29.44,29.46,157800.0,16.758,16.7637,16.7353,16.7466,157800.0
2008-03-26 14:50:00,29.46,29.53,29.45,29.53,117200.0,16.7466,16.7864,16.7409,16.7864,117200.0
2008-03-26 15:00:00,29.53,29.55,29.46,29.52,221000.0,16.7864,16.7978,16.7466,16.7807,221000.0
2008-03-26 15:10:00,29.53,29.53,29.45,29.46,104800.0,16.7864,16.7864,16.7409,16.7466,104800.0
2008-03-26 15:20:00,29.46,29.47,29.42,29.43,106400.0,16.7466,16.7523,16.7239,16.7296,106400.0
2008-03-26 15:30:00,29.43,29.47,29.42,29.47,139800.0,16.7296,16.7523,16.7239,16.7523,139800.0
2008-03-26 15:40:00,29.47,29.52,29.46,29.51,160600.0,16.7523,16.7807,16.7466,16.7751,160600.0
2008-03-26 15:50:00,29.51,29.52,29.46,29.48,222200.0,16.7751,16.7807,16.7466,16.758,222200.0
2008-03-27 09:30:00,29.52,29.59,29.42,29.59,236800.0,16.7807,16.8205,16.7239,16.8205,236800.0
2008-03-27 09:40:00,29.59,29.74,29.59,29.71,146600.0,16.8205,16.9058,16.8205,16.8887,146600.0
2008-03-27 09:50:00,29.71,29.74,29.66,29.74,211800.0,16.8887,16.9058,16.8603,16.9058,211800.0
2008-03-27 10:00:00,29.74,29.82,29.68,29.73,116200.0,16.9058,16.9513,16.8717,16.9001,116200.0
2008-03-27 10:10:00,29.73,29.74,29.71,29.73,85000.0,16.9001,16.9058,16.8887,16.9001,85000.0
2008-03-27 10:20:00,29.73,29.81,29.67,29.73,125000.0,16.9001,16.9456,16.866,16.9001,125000.0
2008-03-27 10:30:00,29.73,29.82,29.72,29.82,82000.0,16.9001,16.9513,16.8944,16.9513,82000.0
2008-03-27 10:40:00,29.82,29.83,29.77,29.83,116400.0,16.9513,16.957,16.9229,16.957,116400.0
2008-03-27 10:50:00,29.83,29.86,29.78,29.79,100200.0,16.957,16.974,16.9285,16.9342,100200.0
2008-03-27 11:00:00,29.79,29.84,29.78,29.84,91600.0,16.9342,16.9626,16.9285,16.9626,91600.0
2008-03-27 11:10:00,29.84,29.86,29.79,29.82,77800.0,16.9626,16.974,16.9342,16.9513,77800.0
2008-03-27 11:20:00,29.81,29.84,29.78,29.79,89800.0,16.9456,16.9626,16.9285,16.9342,89800.0
2008-03-27 11:30:00,29.79,29.82,29.75,29.81,46000.0,16.9342,16.9513,16.9115,16.9456,46000.0
2008-03-27 11:40:00,29.82,29.87,29.81,29.82,79200.0,16.9513,16.9797,16.9456,16.9513,79200.0
2008-03-27 11:50:00,29.82,29.84,29.8,29.82,69600.0,16.9513,16.9626,16.9399,16.9513,69600.0
2008-03-27 12:00:00,29.81,29.88,29.8,29.87,77800.0,16.9456,16.9854,16.9399,16.9797,77800.0
2008-03-27 12:10:00,29.86,29.91,29.85,29.91,91200.0,16.974,17.0024,16.9683,17.0024,91200.0
2008-03-27 12:20:00,29.91,29.96,29.91,29.96,204800.0,17.0024,17.0309,17.0024,17.0309,204800.0
2008-03-27 12:30:00,29.96,30.0,29.93,29.97,90600.0,17.0309,17.0536,17.0138,17.0365,90600.0
2008-03-27 12:40:00,29.98,30.06,29.97,30.04,290000.0,17.0422,17.0877,17.0365,17.0763,290000.0
2008-03-27 12:50:00,30.04,30.04,30.0,30.01,66800.0,17.0763,17.0763,17.0536,17.0593,66800.0
2008-03-27 13:00:00,30.0,30.05,29.99,30.05,84800.0,17.0536,17.082,17.0479,17.082,84800.0
2008-03-27 13:10:00,30.05,30.08,30.04,30.06,127800.0,17.082,17.0991,17.0763,17.0877,127800.0
2008-03-27 13:20:00,30.07,30.08,30.03,30.04,129400.0,17.0934,17.0991,17.0707,17.0763,129400.0
2008-03-27 13:30:00,30.03,30.04,29.97,29.97,104600.0,17.0707,17.0763,17.0365,17.0365,104600.0
2008-03-27 13:40:00,29.97,30.0,29.95,29.97,109000.0,17.0365,17.0536,17.0252,17.0365,109000.0
2008-03-27 13:50:00,29.97,30.02,29.96,30.02,71600.0,17.0365,17.065,17.0309,17.065,71600.0
2008-03-27 14:00:00,30.0,30.02,29.89,29.9,328600.0,17.0536,17.065,16.9911,16.9968,328600.0
2008-03-27 14:10:00,29.91,29.93,29.87,29.91,183000.0,17.0024,17.0138,16.9797,17.0024,183000.0
2008-03-27 14:20:00,29.91,29.93,29.88,29.88,118400.0,17.0024,17.0138,16.9854,16.9854,118400.0
2008-03-27 14:30:00,29.88,29.97,29.88,29.95,104800.0,16.9854,17.0365,16.9854,17.0252,104800.0
2008-03-27 14:40:00,29.95,29.99,29.93,29.99,150400.0,17.0252,17.0479,17.0138,17.0479,150400.0
2008-03-27 14:50:00,29.99,30.0,29.93,29.93,136000.0,17.0479,17.0536,17.0138,17.0138,136000.0
2008-03-27 15:00:00,29.93,29.99,29.91,29.98,116800.0,17.0138,17.0479,17.0024,17.0422,116800.0
2008-03-27 15:10:00,29.97,30.02,29.96,30.0,112000.0,17.0365,17.065,17.0309,17.0536,112000.0
2008-03-27 15:20:00,30.0,30.0,29.93,29.95,146000.0,17.0536,17.0536,17.0138,17.0252,146000.0
2008-03-27 15:30:00,29.94,29.97,29.87,29.87,154200.0,17.0195,17.0365,16.9797,16.9797,154200.0
2008-03-27 15:40:00,29.86,29.93,29.86,29.91,216400.0,16.974,17.0138,16.974,17.0024,216400.0
2008-03-27 15:50:00,29.91,29.91,29.85,29.88,275600.0,17.0024,17.0024,16.9683,16.9854,275600.0
2008-03-28 09:30:00,30.01,30.1,29.96,30.06,113000.0,17.0593,17.1104,17.0309,17.0877,113000.0
2008-03-28 09:40:00,30.04,30.08,29.96,30.07,125200.0,17.0763,17.0991,17.0309,17.0934,125200.0
2008-03-28 09:50:00,30.08,30.11,30.06,30.08,64400.0,17.0991,17.1161,17.0877,17.0991,64400.0
2008-03-28 10:00:00,30.08,30.15,30.08,30.13,94600.0,17.0991,17.1389,17.0991,17.1275,94600.0
2008-03-28 10:10:00,30.14,30.14,30.0,30.0,96200.0,17.1332,17.1332,17.0536,17.0536,96200.0
2008-03-28 10:20:00,30.0,30.1,29.99,30.04,161400.0,17.0536,17.1104,17.0479,17.0763,161400.0
2008-03-28 10:30:00,30.04,30.09,30.0,30.03,150000.0,17.0763,17.1048,17.0536,17.0707,150000.0
2008-03-28 10:40:00,30.01,30.08,29.99,30.0,120600.0,17.0593,17.0991,17.0479,17.0536,120600.0
2008-03-28 10:50:00,30.0,30.02,29.98,30.0,145400.0,17.0536,17.065,17.0422,17.0536,145400.0
2008-03-28 11:00:00,30.0,30.07,29.98,29.99,117400.0,17.0536,17.0934,17.0422,17.0479,117400.0
2008-03-28 11:10:00,30.0,30.08,29.97,30.05,215600.0,17.0536,17.0991,17.0365,17.082,215600.0
2008-03-28 11:20:00,30.05,30.1,30.04,30.08,201000.0,17.082,17.1104,17.0763,17.0991,201000.0
2008-03-28 11:30:00,30.08,30.1,30.02,30.02,78200.0,17.0991,17.1104,17.065,17.065,78200.0
2008-03-28 11:40:00,30.02,30.08,30.02,30.03,60800.0,17.065,17.0991,17.065,17.0707,60800.0
2008-03-28 11:50:00,30.03,30.09,30.02,30.07,63000.0,17.0707,17.1048,17.065,17.0934,63000.0
2008-03-28 12:00:00,30.08,30.14,30.07,30.11,96200.0,17.0991,17.1332,17.0934,17.1161,96200.0
2008-03-28 12:10:00,30.11,30.11,30.05,30.05,84000.0,17.1161,17.1161,17.082,17.082,84000.0
2008-03-28 12:20:00,30.04,30.07,30.0,30.05,69200.0,17.0763,17.0934,17.0536,17.082,69200.0
2008-03-28 12:30:00,30.05,30.05,30.02,30.02,44200.0,17.082,17.082,17.065,17.065,44200.0
2008-03-28 12:40:00,30.03,30.05,29.99,30.0,106600.0,17.0707,17.082,17.0479,17.0536,106600.0
2008-03-28 12:50:00,30.0,30.06,30.0,30.05,43400.0,17.0536,17.0877,17.0536,17.082,43400.0
2008-03-28 13:00:00,30.05,30.09,30.04,30.09,42800.0,17.082,17.1048,17.0763,17.1048,42800.0
2008-03-28 13:10:00,30.09,30.13,30.09,30.11,44000.0,17.1048,17.1275,17.1048,17.1161,44000.0
2008-03-28 13:20:00,30.12,30.14,30.11,30.12,55600.0,17.1218,17.1332,17.1161,17.1218,55600.0
2008-03-28 13:30:00,30.11,30.12,30.11,30.11,57200.0,17.1161,17.1218,17.1161,17.1161,57200.0
2008-03-28 13:40:00,30.11,30.11,30.11,30.11,66400.0,17.1161,17.1161,17.1161,17.1161,66400.0
2008-03-28 13:50:00,30.11,30.11,30.11,30.11,66800.0,17.1161,17.1161,17.1161,17.1161,66800.0
2008-03-28 14:00:00,30.11,30.11,30.11,30.11,62600.0,17.1161,17.1161,17.1161,17.1161,62600.0
2008-03-28 14:10:00,30.11,30.15,30.11,30.15,78800.0,17.1161,17.1389,17.1161,17.1389,78800.0
2008-03-28 14:20:00,30.15,30.15,30.11,30.15,88600.0,17.1389,17.1389,17.1161,17.1389,88600.0
2008-03-28 14:30:00,30.15,30.18,30.13,30.16,120000.0,17.1389,17.1559,17.1275,17.1446,120000.0
2008-03-28 14:40:00,30.17,30.18,30.16,30.18,72000.0,17.1502,17.1559,17.1446,17.1559,72000.0
2008-03-28 14:50:00,30.17,30.18,30.16,30.18,75400.0,17.1502,17.1559,17.1446,17.1559,75400.0
2008-03-28 15:00:00,30.17,30.18,30.11,30.11,94400.0,17.1502,17.1559,17.1161,17.1161,94400.0
2008-03-28 15:10:00,30.12,30.13,30.04,30.06,112400.0,17.1218,17.1275,17.0763,17.0877,112400.0
2008-03-28 15:20:00,30.06,30.09,30.06,30.07,141400.0,17.0877,17.1048,17.0877,17.0934,141400.0
2008-03-28 15:30:00,30.08,30.08,30.04,30.05,165800.0,17.0991,17.0991,17.0763,17.082,165800.0
2008-03-28 15:40:00,30.05,30.09,30.02,30.05,174200.0,17.082,17.1048,17.065,17.082,174200.0
2008-03-28 15:50:00,30.05,30.07,30.0,30.03,288600.0,17.082,17.0934,17.0536,17.0707,288600.0
2008-03-31 09:30:00,30.07,30.07,29.91,29.95,107400.0,17.0934,17.0934,17.0024,17.0252,107400.0
2008-03-31 09:40:00,29.96,30.0,29.93,29.93,118200.0,17.0309,17.0536,17.0138,17.0138,118200.0
2008-03-31 09:50:00,29.93,29.96,29.86,29.86,78400.0,17.0138,17.0309,16.974,16.974,78400.0
2008-03-31 10:00:00,29.86,29.9,29.84,29.88,77000.0,16.974,16.9968,16.9626,16.9854,77000.0
2008-03-31 10:10:00,29.88,29.88,29.79,29.82,73000.0,16.9854,16.9854,16.9342,16.9513,73000.0
2008-03-31 10:20:00,29.81,29.82,29.78,29.82,59200.0,16.9456,16.9513,16.9285,16.9513,59200.0
2008-03-31 10:30:00,29.82,29.84,29.78,29.8,45800.0,16.9513,16.9626,16.9285,16.9399,45800.0
2008-03-31 10:40:00,29.79,29.86,29.77,29.77,68400.0,16.9342,16.974,16.9229,16.9229,68400.0
2008-03-31 10:50:00,29.77,29.79,29.75,29.77,81600.0,16.9229,16.9342,16.9115,16.9229,81600.0
2008-03-31 11:00:00,29.78,29.78,29.71,29.75,87600.0,16.9285,16.9285,16.8887,16.9115,87600.0
2008-03-31 11:10:00,29.73,29.73,29.7,29.71,53000.0,16.9001,16.9001,16.8831,16.8887,53000.0
2008-03-31 11:20:00,29.72,29.73,29.71,29.73,71400.0,16.8944,16.9001,16.8887,16.9001,71400.0
2008-03-31 11:30:00,29.72,29.77,29.72,29.74,160200.0,16.8944,16.9229,16.8944,16.9058,160200.0
2008-03-31 11:40:00,29.74,29.79,29.73,29.77,82200.0,16.9058,16.9342,16.9001,16.9229,82200.0
2008-03-31 11:50:00,29.77,29.79,29.75,29.77,62200.0,16.9229,16.9342,16.9115,16.9229,62200.0
2008-03-31 12:00:00,29.77,29.78,29.74,29.75,78200.0,16.9229,16.9285,16.9058,16.9115,78200.0
2008-03-31 12:10:00,29.75,29.77,29.71,29.72,76200.0,16.9115,16.9229,16.8887,16.8944,76200.0
2008-03-31 12:20:00,29.72,29.72,29.69,29.72,34400.0,16.8944,16.8944,16.8774,16.8944,34400.0
2008-03-31 12:30:00,29.72,29.75,29.72,29.73,33200.0,16.8944,16.9115,16.8944,16.9001,33200.0
2008-03-31 12:40:00,29.72,29.73,29.71,29.73,34000.0,16.8944,16.9001,16.8887,16.9001,34000.0
2008-03-31 12:50:00,29.73,29.78,29.72,29.76,71000.0,16.9001,16.9285,16.8944,16.9172,71000.0
2008-03-31 13:00:00,29.77,29.79,29.75,29.75,51600.0,16.9229,16.9342,16.9115,16.9115,51600.0
2008-03-31 13:10:00,29.75,29.77,29.73,29.74,74600.0,16.9115,16.9229,16.9001,16.9058,74600.0
2008-03-31 13:20:00,29.74,29.77,29.72,29.77,37800.0,16.9058,16.9229,16.8944,16.9229,37800.0
2008-03-31 13:30:00,29.76,29.81,29.76,29.8,101600.0,16.9172,16.9456,16.9172,16.9399,101600.0
2008-03-31 13:40:00,29.79,29.82,29.76,29.82,58600.0,16.9342,16.9513,16.9172,16.9513,58600.0
2008-03-31 13:50:00,29.82,29.84,29.78,29.82,77200.0,16.9513,16.9626,16.9285,16.9513,77200.0
2008-03-31 14:00:00,29.82,29.82,29.75,29.75,142800.0,16.9513,16.9513,16.9115,16.9115,142800.0
2008-03-31 14:10:00,29.75,29.76,29.74,29.76,71000.0,16.9115,16.9172,16.9058,16.9172,71000.0
2008-03-31 14:20:00,29.75,29.77,29.74,29.75,85200.0,16.9115,16.9229,16.9058,16.9115,85200.0
2008-03-31 14:30:00,29.74,29.75,29.74,29.75,59400.0,16.9058,16.9115,16.9058,16.9115,59400.0
2008-03-31 14:40:00,29.75,29.79,29.75,29.78,61200.0,16.9115,16.9342,16.9115,16.9285,61200.0
2008-03-31 14:50:00,29.78,29.83,29.76,29.81,77800.0,16.9285,16.957,16.9172,16.9456,77800.0
2008-03-31 15:00:00,29.81,29.85,29.8,29.84,98600.0,16.9456,16.9683,16.9399,16.9626,98600.0
2008-03-31 15:10:00,29.84,29.85,29.83,29.85,108800.0,16.9626,16.9683,16.957,16.9683,108800.0
2008-03-31 15:20:00,29.85,29.88,29.83,29.85,140800.0,16.9683,16.9854,16.957,16.9683,140800.0
2008-03-31 15:30:00,29.85,29.91,29.84,29.9,217800.0,16.9683,17.0024,16.9626,16.9968,217800.0
2008-03-31 15:40:00,29.9,29.99,29.9,29.99,312600.0,16.9968,17.0479,16.9968,17.0479,312600.0
2008-03-31 15:50:00,29.99,29.99,29.9,29.92,399600.0,17.0479,17.0479,16.9968,17.0081,399600.0
2008-04-01 08:40:00,29.94,29.94,29.94,29.94,12200.0,17.0195,17.0195,17.0195,17.0195,12200.0
2008-04-01 08:50:00,29.94,29.94,29.94,29.94,0.0,17.0195,17.0195,17.0195,17.0195,0.0
2008-04-01 09:00:00,29.94,29.94,29.94,29.94,0.0,17.0195,17.0195,17.0195,17.0195,0.0
2008-04-01 09:10:00,29.94,29.94,29.94,29.94,0.0,17.0195,17.0195,17.0195,17.0195,0.0
2008-04-01 09:20:00,29.94,29.94,29.94,29.94,0.0,17.0195,17.0195,17.0195,17.0195,0.0
2008-04-01 09:30:00,30.08,30.11,30.04,30.11,89800.0,17.0991,17.1161,17.0763,17.1161,89800.0
2008-04-01 09:40:00,30.11,30.17,30.05,30.16,119000.0,17.1161,17.1502,17.082,17.1446,119000.0
2008-04-01 09:50:00,30.16,30.2,30.11,30.15,124000.0,17.1446,17.1673,17.1161,17.1389,124000.0
2008-04-01 10:00:00,30.14,30.25,30.14,30.2,102000.0,17.1332,17.1957,17.1332,17.1673,102000.0
2008-04-01 10:10:00,30.2,30.22,30.07,30.09,138200.0,17.1673,17.1787,17.0934,17.1048,138200.0
2008-04-01 10:20:00,30.08,30.13,30.08,30.13,69000.0,17.0991,17.1275,17.0991,17.1275,69000.0
2008-04-01 10:30:00,30.13,30.17,30.11,30.14,74400.0,17.1275,17.1502,17.1161,17.1332,74400.0
2008-04-01 10:40:00,30.14,30.18,30.13,30.13,84200.0,17.1332,17.1559,17.1275,17.1275,84200.0
2008-04-01 10:50:00,30.14,30.24,30.13,30.18,121800.0,17.1332,17.19,17.1275,17.1559,121800.0
2008-04-01 11:00:00,30.19,30.24,30.19,30.24,84600.0,17.1616,17.19,17.1616,17.19,84600.0
2008-04-01 11:10:00,30.24,30.24,30.18,30.24,105200.0,17.19,17.19,17.1559,17.19,105200.0
2008-04-01 11:20:00,30.23,30.23,30.2,30.22,62200.0,17.1843,17.1843,17.1673,17.1787,62200.0
2008-04-01 11:30:00,30.22,30.28,30.21,30.27,128200.0,17.1787,17.2128,17.173,17.2071,128200.0
2008-04-01 11:40:00,30.27,30.27,30.25,30.26,58400.0,17.2071,17.2071,17.1957,17.2014,58400.0
2008-04-01 11:50:00,30.25,30.31,30.25,30.29,66000.0,17.1957,17.2298,17.1957,17.2184,66000.0
2008-04-01 12:00:00,30.28,30.34,30.28,30.34,82000.0,17.2128,17.2469,17.2128,17.2469,82000.0
2008-04-01 12:10:00,30.34,30.36,30.32,30.34,87400.0,17.2469,17.2582,17.2355,17.2469,87400.0
2008-04-01 12:20:00,30.33,30.34,30.3,30.32,85200.0,17.2412,17.2469,17.2241,17.2355,85200.0
2008-04-01 12:30:00,30.32,30.34,30.31,30.31,42200.0,17.2355,17.2469,17.2298,17.2298,42200.0
2008-04-01 12:40:00,30.31,30.31,30.26,30.26,40600.0,17.2298,17.2298,17.2014,17.2014,40600.0
2008-04-01 12:50:00,30.27,30.27,30.25,30.25,42400.0,17.2071,17.2071,17.1957,17.1957,42400.0
2008-04-01 13:00:00,30.25,30.3,30.25,30.29,55600.0,17.1957,17.2241,17.1957,17.2184,55600.0
2008-04-01 13:10:00,30.28,30.33,30.25,30.3,101400.0,17.2128,17.2412,17.1957,17.2241,101400.0
2008-04-01 13:20:00,30.3,30.32,30.28,30.31,49800.0,17.2241,17.2355,17.2128,17.2298,49800.0
2008-04-01 13:30:00,30.3,30.33,30.29,30.32,51200.0,17.2241,17.2412,17.2184,17.2355,51200.0
2008-04-01 13:40:00,30.32,30.33,30.29,30.3,35600.0,17.2355,17.2412,17.2184,17.2241,35600.0
2008-04-01 13:50:00,30.3,30.31,30.29,30.31,47600.0,17.2241,17.2298,17.2184,17.2298,47600.0
2008-04-01 14:00:00,30.31,30.32,30.3,30.31,86200.0,17.2298,17.2355,17.2241,17.2298,86200.0
2008-04-01 14:10:00,30.32,30.36,30.3,30.35,74800.0,17.2355,17.2582,17.2241,17.2526,74800.0
2008-04-01 14:20:00,30.35,30.4,30.35,30.35,94200.0,17.2526,17.281,17.2526,17.2526,94200.0
2008-04-01 14:30:00,30.35,30.41,30.34,30.4,75400.0,17.2526,17.2867,17.2469,17.281,75400.0
2008-04-01 14:40:00,30.41,30.43,30.4,30.4,108000.0,17.2867,17.298,17.281,17.281,108000.0
2008-04-01 14:50:00,30.4,30.43,30.39,30.39,140400.0,17.281,17.298,17.2753,17.2753,140400.0
2008-04-01 15:00:00,30.39,30.43,30.37,30.43,96200.0,17.2753,17.298,17.2639,17.298,96200.0
2008-04-01 15:10:00,30.43,30.5,30.43,30.44,252800.0,17.298,17.3378,17.298,17.3037,252800.0
2008-04-01 15:20:00,30.44,30.44,30.39,30.41,151000.0,17.3037,17.3037,17.2753,17.2867,151000.0
2008-04-01 15:30:00,30.41,30.41,30.33,30.4,152800.0,17.2867,17.2867,17.2412,17.281,152800.0
2008-04-01 15:40:00,30.41,30.45,30.4,30.43,139800.0,17.2867,17.3094,17.281,17.298,139800.0
2008-04-01 15:50:00,30.43,30.5,30.41,30.5,405800.0,17.298,17.3378,17.2867,17.3378,405800.0
2008-04-02 09:30:00,30.46,30.47,30.39,30.42,124800.0,17.3151,17.3208,17.2753,17.2923,124800.0
2008-04-02 09:40:00,30.41,30.42,30.31,30.34,100800.0,17.2867,17.2923,17.2298,17.2469,100800.0
2008-04-02 09:50:00,30.32,30.36,30.31,30.32,93000.0,17.2355,17.2582,17.2298,17.2355,93000.0
2008-04-02 10:00:00,30.33,30.34,30.27,30.29,116000.0,17.2412,17.2469,17.2071,17.2184,116000.0
2008-04-02 10:10:00,30.29,30.32,30.27,30.27,102600.0,17.2184,17.2355,17.2071,17.2071,102600.0
2008-04-02 10:20:00,30.27,30.3,30.25,30.27,122600.0,17.2071,17.2241,17.1957,17.2071,122600.0
2008-04-02 10:30:00,30.27,30.31,30.22,30.22,200400.0,17.2071,17.2298,17.1787,17.1787,200400.0
2008-04-02 10:40:00,30.22,30.23,30.2,30.2,100400.0,17.1787,17.1843,17.1673,17.1673,100400.0
2008-04-02 10:50:00,30.21,30.23,30.17,30.18,93800.0,17.173,17.1843,17.1502,17.1559,93800.0
2008-04-02 11:00:00,30.18,30.2,30.12,30.13,106000.0,17.1559,17.1673,17.1218,17.1275,106000.0
2008-04-02 11:10:00,30.13,30.14,30.1,30.13,135000.0,17.1275,17.1332,17.1104,17.1275,135000.0
2008-04-02 11:20:00,30.13,30.14,30.07,30.11,192400.0,17.1275,17.1332,17.0934,17.1161,192400.0
2008-04-02 11:30:00,30.11,30.13,30.1,30.11,102200.0,17.1161,17.1275,17.1104,17.1161,102200.0
2008-04-02 11:40:00,30.12,30.14,30.11,30.13,48600.0,17.1218,17.1332,17.1161,17.1275,48600.0
2008-04-02 11:50:00,30.13,30.14,30.09,30.13,99200.0,17.1275,17.1332,17.1048,17.1275,99200.0
2008-04-02 12:00:00,30.13,30.13,30.11,30.11,62000.0,17.1275,17.1275,17.1161,17.1161,62000.0
2008-04-02 12:10:00,30.11,30.13,30.11,30.13,48800.0,17.1161,17.1275,17.1161,17.1275,48800.0
2008-04-02 12:20:00,30.13,30.13,30.06,30.07,193800.0,17.1275,17.1275,17.0877,17.0934,193800.0
2008-04-02 12:30:00,30.08,30.08,30.05,30.07,133000.0,17.0991,17.0991,17.082,17.0934,133000.0
2008-04-02 12:40:00,30.07,30.12,30.07,30.09,54200.0,17.0934,17.1218,17.0934,17.1048,54200.0
2008-04-02 12:50:00,30.09,30.1,30.06,30.07,64000.0,17.1048,17.1104,17.0877,17.0934,64000.0
2008-04-02 13:00:00,30.07,30.11,30.06,30.11,62400.0,17.0934,17.1161,17.0877,17.1161,62400.0
2008-04-02 13:10:00,30.11,30.13,30.09,30.09,51400.0,17.1161,17.1275,17.1048,17.1048,51400.0
2008-04-02 13:20:00,30.09,30.09,30.06,30.08,40200.0,17.1048,17.1048,17.0877,17.0991,40200.0
2008-04-02 13:30:00,30.08,30.08,30.03,30.05,52000.0,17.0991,17.0991,17.0707,17.082,52000.0
2008-04-02 13:40:00,30.05,30.08,30.05,30.07,70200.0,17.082,17.0991,17.082,17.0934,70200.0
2008-04-02 13:50:00,30.07,30.07,30.05,30.07,49600.0,17.0934,17.0934,17.082,17.0934,49600.0
2008-04-02 14:00:00,30.06,30.08,30.06,30.07,47000.0,17.0877,17.0991,17.0877,17.0934,47000.0
2008-04-02 14:10:00,30.08,30.1,30.08,30.1,37400.0,17.0991,17.1104,17.0991,17.1104,37400.0
2008-04-02 14:20:00,30.09,30.1,30.0,30.0,127400.0,17.1048,17.1104,17.0536,17.0536,127400.0
2008-04-02 14:30:00,30.0,30.0,29.95,29.97,106400.0,17.0536,17.0536,17.0252,17.0365,106400.0
2008-04-02 14:40:00,29.97,29.98,29.93,29.96,57400.0,17.0365,17.0422,17.0138,17.0309,57400.0
2008-04-02 14:50:00,29.96,29.97,29.93,29.96,63200.0,17.0309,17.0365,17.0138,17.0309,63200.0
2008-04-02 15:00:00,29.96,29.96,29.93,29.95,76800.0,17.0309,17.0309,17.0138,17.0252,76800.0
2008-04-02 15:10:00,29.95,30.03,29.95,30.02,74400.0,17.0252,17.0707,17.0252,17.065,74400.0
2008-04-02 15:20:00,30.02,30.04,29.99,30.04,92600.0,17.065,17.0763,17.0479,17.0763,92600.0
2008-04-02 15:30:00,30.05,30.05,29.99,30.02,240800.0,17.082,17.082,17.0479,17.065,240800.0
2008-04-02 15:40:00,30.02,30.05,30.0,30.03,150800.0,17.065,17.082,17.0536,17.0707,150800.0
2008-04-02 15:50:00,30.03,30.03,29.97,30.02,236600.0,17.0707,17.0707,17.0365,17.065,236600.0
2008-04-03 09:30:00,30.0,30.16,29.96,30.11,201000.0,17.0536,17.1446,17.0309,17.1161,201000.0
2008-04-03 09:40:00,30.11,30.11,30.03,30.07,102400.0,17.1161,17.1161,17.0707,17.0934,102400.0
2008-04-03 09:50:00,30.07,30.07,30.01,30.05,62600.0,17.0934,17.0934,17.0593,17.082,62600.0
2008-04-03 10:00:00,30.04,30.11,29.93,29.94,136200.0,17.0763,17.1161,17.0138,17.0195,136200.0
2008-04-03 10:10:00,29.93,29.95,29.88,29.88,227400.0,17.0138,17.0252,16.9854,16.9854,227400.0
2008-04-03 10:20:00,29.88,29.88,29.83,29.84,92000.0,16.9854,16.9854,16.957,16.9626,92000.0
2008-04-03 10:30:00,29.85,29.86,29.83,29.85,80000.0,16.9683,16.974,16.957,16.9683,80000.0
2008-04-03 10:40:00,29.84,29.92,29.84,29.92,81000.0,16.9626,17.0081,16.9626,17.0081,81000.0
2008-04-03 10:50:00,29.92,29.92,29.88,29.88,143400.0,17.0081,17.0081,16.9854,16.9854,143400.0
2008-04-03 11:00:00,29.89,29.9,29.84,29.89,88200.0,16.9911,16.9968,16.9626,16.9911,88200.0
2008-04-03 11:10:00,29.9,29.95,29.9,29.94,195600.0,16.9968,17.0252,16.9968,17.0195,195600.0
2008-04-03 11:20:00,29.95,29.96,29.93,29.95,93400.0,17.0252,17.0309,17.0138,17.0252,93400.0
2008-04-03 11:30:00,29.95,29.98,29.95,29.96,75400.0,17.0252,17.0422,17.0252,17.0309,75400.0
2008-04-03 11:40:00,29.96,29.97,29.93,29.96,67800.0,17.0309,17.0365,17.0138,17.0309,67800.0
2008-04-03 11:50:00,29.95,29.96,29.93,29.95,43000.0,17.0252,17.0309,17.0138,17.0252,43000.0
2008-04-03 12:00:00,29.94,30.0,29.94,30.0,80600.0,17.0195,17.0536,17.0195,17.0536,80600.0
2008-04-03 12:10:00,30.0,30.0,29.98,30.0,51400.0,17.0536,17.0536,17.0422,17.0536,51400.0
2008-04-03 12:20:00,30.0,30.0,29.97,29.97,41200.0,17.0536,17.0536,17.0365,17.0365,41200.0
2008-04-03 12:30:00,29.97,29.99,29.93,29.95,77400.0,17.0365,17.0479,17.0138,17.0252,77400.0
2008-04-03 12:40:00,29.96,30.0,29.95,29.99,53600.0,17.0309,17.0536,17.0252,17.0479,53600.0
2008-04-03 12:50:00,29.99,29.99,29.95,29.98,35000.0,17.0479,17.0479,17.0252,17.0422,35000.0
2008-04-03 13:00:00,29.98,30.0,29.95,29.95,29800.0,17.0422,17.0536,17.0252,17.0252,29800.0
2008-04-03 13:10:00,29.95,30.02,29.95,30.0,34000.0,17.0252,17.065,17.0252,17.0536,34000.0
2008-04-03 13:20:00,30.03,30.03,29.98,29.98,28400.0,17.0707,17.0707,17.0422,17.0422,28400.0
2008-04-03 13:30:00,29.98,30.0,29.97,29.98,37200.0,17.0422,17.0536,17.0365,17.0422,37200.0
2008-04-03 13:40:00,29.99,29.99,29.96,29.98,34200.0,17.0479,17.0479,17.0309,17.0422,34200.0
2008-04-03 13:50:00,29.98,30.0,29.96,30.0,37600.0,17.0422,17.0536,17.0309,17.0536,37600.0
2008-04-03 14:00:00,30.0,30.03,29.98,30.02,47800.0,17.0536,17.0707,17.0422,17.065,47800.0
2008-04-03 14:10:00,30.03,30.07,30.02,30.03,85800.0,17.0707,17.0934,17.065,17.0707,85800.0
2008-04-03 14:20:00,30.03,30.04,30.0,30.03,58400.0,17.0707,17.0763,17.0536,17.0707,58400.0
2008-04-03 14:30:00,30.03,30.06,30.03,30.05,99800.0,17.0707,17.0877,17.0707,17.082,99800.0
2008-04-03 14:40:00,30.05,30.11,30.05,30.11,139000.0,17.082,17.1161,17.082,17.1161,139000.0
2008-04-03 14:50:00,30.11,30.11,30.07,30.1,67000.0,17.1161,17.1161,17.0934,17.1104,67000.0
2008-04-03 15:00:00,30.11,30.11,30.09,30.09,59200.0,17.1161,17.1161,17.1048,17.1048,59200.0
2008-04-03 15:10:00,30.09,30.1,30.03,30.04,78600.0,17.1048,17.1104,17.0707,17.0763,78600.0
2008-04-03 15:20:00,30.04,30.05,29.97,30.04,74000.0,17.0763,17.082,17.0365,17.0763,74000.0
2008-04-03 15:30:00,30.04,30.06,30.0,30.01,107800.0,17.0763,17.0877,17.0536,17.0593,107800.0
2008-04-03 15:40:00,30.02,30.02,29.97,29.97,98200.0,17.065,17.065,17.0365,17.0365,98200.0
2008-04-03 15:50:00,29.98,30.04,29.96,30.02,238200.0,17.0422,17.0763,17.0309,17.065,238200.0
2008-04-04 09:30:00,30.0,30.14,29.98,30.05,116000.0,17.0536,17.1332,17.0422,17.082,116000.0
2008-04-04 09:40:00,30.05,30.11,29.96,30.0,92200.0,17.082,17.1161,17.0309,17.0536,92200.0
2008-04-04 09:50:00,30.0,30.02,29.96,29.98,80800.0,17.0536,17.065,17.0309,17.0422,80800.0
2008-04-04 10:00:00,29.98,30.01,29.92,30.0,107000.0,17.0422,17.0593,17.0081,17.0536,107000.0
2008-04-04 10:10:00,30.0,30.04,29.98,30.04,68000.0,17.0536,17.0763,17.0422,17.0763,68000.0
2008-04-04 10:20:00,30.04,30.09,30.03,30.09,64600.0,17.0763,17.1048,17.0707,17.1048,64600.0
2008-04-04 10:30:00,30.08,30.1,29.99,30.05,119000.0,17.0991,17.1104,17.0479,17.082,119000.0
2008-04-04 10:40:00,30.05,30.06,30.0,30.05,74000.0,17.082,17.0877,17.0536,17.082,74000.0
2008-04-04 10:50:00,30.05,30.1,30.05,30.1,34600.0,17.082,17.1104,17.082,17.1104,34600.0
2008-04-04 11:00:00,30.1,30.13,30.08,30.11,40000.0,17.1104,17.1275,17.0991,17.1161,40000.0
2008-04-04 11:10:00,30.11,30.14,30.11,30.11,37400.0,17.1161,17.1332,17.1161,17.1161,37400.0
2008-04-04 11:20:00,30.11,30.13,30.11,30.13,38000.0,17.1161,17.1275,17.1161,17.1275,38000.0
2008-04-04 11:30:00,30.12,30.17,30.12,30.15,106400.0,17.1218,17.1502,17.1218,17.1389,106400.0
2008-04-04 11:40:00,30.14,30.15,30.09,30.13,55800.0,17.1332,17.1389,17.1048,17.1275,55800.0
2008-04-04 11:50:00,30.13,30.15,30.11,30.11,42200.0,17.1275,17.1389,17.1161,17.1161,42200.0
2008-04-04 12:00:00,30.11,30.15,30.07,30.15,150400.0,17.1161,17.1389,17.0934,17.1389,150400.0
2008-04-04 12:10:00,30.15,30.25,30.14,30.25,106600.0,17.1389,17.1957,17.1332,17.1957,106600.0
2008-04-04 12:20:00,30.25,30.25,30.07,30.24,73400.0,17.1957,17.1957,17.0934,17.19,73400.0
2008-04-04 12:30:00,30.25,30.29,30.23,30.28,70600.0,17.1957,17.2184,17.1843,17.2128,70600.0
2008-04-04 12:40:00,30.28,30.33,30.28,30.31,103400.0,17.2128,17.2412,17.2128,17.2298,103400.0
2008-04-04 12:50:00,30.31,30.32,30.3,30.3,68200.0,17.2298,17.2355,17.2241,17.2241,68200.0
2008-04-04 13:00:00,30.3,30.33,30.29,30.32,48600.0,17.2241,17.2412,17.2184,17.2355,48600.0
2008-04-04 13:10:00,30.33,30.35,30.32,30.33,49400.0,17.2412,17.2526,17.2355,17.2412,49400.0
2008-04-04 13:20:00,30.33,30.35,30.25,30.34,371800.0,17.2412,17.2526,17.1957,17.2469,371800.0
2008-04-04 13:30:00,30.33,30.34,30.31,30.32,49800.0,17.2412,17.2469,17.2298,17.2355,49800.0
2008-04-04 13:40:00,30.31,30.34,30.3,30.32,59000.0,17.2298,17.2469,17.2241,17.2355,59000.0
2008-04-04 13:50:00,30.32,30.36,30.32,30.36,92600.0,17.2355,17.2582,17.2355,17.2582,92600.0
2008-04-04 14:00:00,30.36,30.36,30.34,30.35,57400.0,17.2582,17.2582,17.2469,17.2526,57400.0
2008-04-04 14:10:00,30.36,30.36,30.34,30.36,84600.0,17.2582,17.2582,17.2469,17.2582,84600.0
2008-04-04 14:20:00,30.36,30.36,30.34,30.36,92200.0,17.2582,17.2582,17.2469,17.2582,92200.0
2008-04-04 14:30:00,30.36,30.37,30.34,30.37,95400.0,17.2582,17.2639,17.2469,17.2639,95400.0
2008-04-04 14:40:00,30.36,30.37,30.36,30.37,58000.0,17.2582,17.2639,17.2582,17.2639,58000.0
2008-04-04 14:50:00,30.37,30.38,30.36,30.36,59400.0,17.2639,17.2696,17.2582,17.2582,59400.0
2008-04-04 15:00:00,30.36,30.37,30.34,30.35,78600.0,17.2582,17.2639,17.2469,17.2526,78600.0
2008-04-04 15:10:00,30.35,30.35,30.28,30.31,74400.0,17.2526,17.2526,17.2128,17.2298,74400.0
2008-04-04 15:20:00,30.31,30.31,30.25,30.26,85000.0,17.2298,17.2298,17.1957,17.2014,85000.0
2008-04-04 15:30:00,30.26,30.28,30.24,30.24,75600.0,17.2014,17.2128,17.19,17.19,75600.0
2008-04-04 15:40:00,30.24,30.24,30.21,30.24,88400.0,17.19,17.19,17.173,17.19,88400.0
2008-04-04 15:50:00,30.24,30.31,30.23,30.28,254600.0,17.19,17.2298,17.1843,17.2128,254600.0
2008-04-07 09:30:00,30.44,30.44,30.3,30.36,123200.0,17.3037,17.3037,17.2241,17.2582,123200.0
2008-04-07 09:40:00,30.36,30.36,30.21,30.22,366400.0,17.2582,17.2582,17.173,17.1787,366400.0
2008-04-07 09:50:00,30.22,30.3,30.21,30.24,53800.0,17.1787,17.2241,17.173,17.19,53800.0
2008-04-07 10:00:00,30.24,30.25,30.2,30.21,65200.0,17.19,17.1957,17.1673,17.173,65200.0
2008-04-07 10:10:00,30.21,30.24,30.19,30.23,60200.0,17.173,17.19,17.1616,17.1843,60200.0
2008-04-07 10:20:00,30.23,30.25,30.22,30.25,94400.0,17.1843,17.1957,17.1787,17.1957,94400.0
2008-04-07 10:30:00,30.25,30.25,30.23,30.25,44200.0,17.1957,17.1957,17.1843,17.1957,44200.0
2008-04-07 10:40:00,30.25,30.28,30.23,30.25,56000.0,17.1957,17.2128,17.1843,17.1957,56000.0
2008-04-07 10:50:00,30.25,30.32,30.25,30.32,41000.0,17.1957,17.2355,17.1957,17.2355,41000.0
2008-04-07 11:00:00,30.31,30.32,30.28,30.28,35000.0,17.2298,17.2355,17.2128,17.2128,35000.0
2008-04-07 11:10:00,30.28,30.3,30.25,30.3,36800.0,17.2128,17.2241,17.1957,17.2241,36800.0
2008-04-07 11:20:00,30.3,30.33,30.3,30.32,27600.0,17.2241,17.2412,17.2241,17.2355,27600.0
2008-04-07 11:30:00,30.32,30.39,30.32,30.39,77000.0,17.2355,17.2753,17.2355,17.2753,77000.0
2008-04-07 11:40:00,30.39,30.43,30.39,30.43,129800.0,17.2753,17.298,17.2753,17.298,129800.0
2008-04-07 11:50:00,30.43,30.47,30.42,30.46,95800.0,17.298,17.3208,17.2923,17.3151,95800.0
2008-04-07 12:00:00,30.46,30.49,30.45,30.48,96600.0,17.3151,17.3321,17.3094,17.3265,96600.0
2008-04-07 12:10:00,30.47,30.49,30.46,30.47,49800.0,17.3208,17.3321,17.3151,17.3208,49800.0
2008-04-07 12:20:00,30.47,30.48,30.45,30.47,34200.0,17.3208,17.3265,17.3094,17.3208,34200.0
2008-04-07 12:30:00,30.47,30.49,30.47,30.48,37600.0,17.3208,17.3321,17.3208,17.3265,37600.0
2008-04-07 12:40:00,30.48,30.5,30.48,30.48,44200.0,17.3265,17.3378,17.3265,17.3265,44200.0
2008-04-07 12:50:00,30.48,30.48,30.46,30.47,25800.0,17.3265,17.3265,17.3151,17.3208,25800.0
2008-04-07 13:00:00,30.47,30.48,30.45,30.46,28800.0,17.3208,17.3265,17.3094,17.3151,28800.0
2008-04-07 13:10:00,30.46,30.47,30.45,30.47,33400.0,17.3151,17.3208,17.3094,17.3208,33400.0
2008-04-07 13:20:00,30.47,30.47,30.45,30.47,53600.0,17.3208,17.3208,17.3094,17.3208,53600.0
2008-04-07 13:30:00,30.47,30.48,30.46,30.47,71200.0,17.3208,17.3265,17.3151,17.3208,71200.0
2008-04-07 13:40:00,30.47,30.48,30.47,30.47,38400.0,17.3208,17.3265,17.3208,17.3208,38400.0
2008-04-07 13:50:00,30.47,30.49,30.47,30.49,46600.0,17.3208,17.3321,17.3208,17.3321,46600.0
2008-04-07 14:00:00,30.49,30.5,30.48,30.49,59000.0,17.3321,17.3378,17.3265,17.3321,59000.0
2008-04-07 14:10:00,30.49,30.49,30.47,30.48,66400.0,17.3321,17.3321,17.3208,17.3265,66400.0
2008-04-07 14:20:00,30.49,30.49,30.45,30.47,68600.0,17.3321,17.3321,17.3094,17.3208,68600.0
2008-04-07 14:30:00,30.48,30.48,30.45,30.48,73200.0,17.3265,17.3265,17.3094,17.3265,73200.0
2008-04-07 14:40:00,30.49,30.5,30.48,30.49,64800.0,17.3321,17.3378,17.3265,17.3321,64800.0
2008-04-07 14:50:00,30.49,30.5,30.48,30.48,105600.0,17.3321,17.3378,17.3265,17.3265,105600.0
2008-04-07 15:00:00,30.48,30.49,30.46,30.47,94200.0,17.3265,17.3321,17.3151,17.3208,94200.0
2008-04-07 15:10:00,30.48,30.5,30.47,30.49,85800.0,17.3265,17.3378,17.3208,17.3321,85800.0
2008-04-07 15:20:00,30.48,30.5,30.48,30.49,106800.0,17.3265,17.3378,17.3265,17.3321,106800.0
2008-04-07 15:30:00,30.49,30.52,30.41,30.41,614400.0,17.3321,17.3492,17.2867,17.2867,614400.0
2008-04-07 15:40:00,30.41,30.46,30.41,30.45,218400.0,17.2867,17.3151,17.2867,17.3094,218400.0
2008-04-07 15:50:00,30.45,30.47,30.41,30.46,433200.0,17.3094,17.3208,17.2867,17.3151,433200.0
2008-04-08 09:30:00,30.21,30.21,29.93,30.03,152000.0,17.2873,17.2873,17.1271,17.1843,152000.0
2008-04-08 09:40:00,30.0,30.09,30.0,30.09,203000.0,17.1672,17.2187,17.1672,17.2187,203000.0
2008-04-08 09:50:00,30.09,30.11,29.97,30.01,252200.0,17.2187,17.2301,17.15,17.1729,252200.0
2008-04-08 10:00:00,30.0,30.0,29.9,29.91,107000.0,17.1672,17.1672,17.1099,17.1157,107000.0
2008-04-08 10:10:00,29.91,29.92,29.85,29.86,159200.0,17.1157,17.1214,17.0813,17.087,159200.0
2008-04-08 10:20:00,29.86,29.86,29.83,29.84,84200.0,17.087,17.087,17.0699,17.0756,84200.0
2008-04-08 10:30:00,29.84,29.9,29.84,29.86,76600.0,17.0756,17.1099,17.0756,17.087,76600.0
2008-04-08 10:40:00,29.86,29.87,29.83,29.84,74200.0,17.087,17.0928,17.0699,17.0756,74200.0
2008-04-08 10:50:00,29.84,29.86,29.83,29.85,74000.0,17.0756,17.087,17.0699,17.0813,74000.0
2008-04-08 11:00:00,29.85,29.86,29.84,29.85,67400.0,17.0813,17.087,17.0756,17.0813,67400.0
2008-04-08 11:10:00,29.85,29.86,29.83,29.85,65400.0,17.0813,17.087,17.0699,17.0813,65400.0
2008-04-08 11:20:00,29.86,29.86,29.83,29.84,56800.0,17.087,17.087,17.0699,17.0756,56800.0
2008-04-08 11:30:00,29.84,29.85,29.83,29.84,54600.0,17.0756,17.0813,17.0699,17.0756,54600.0
2008-04-08 11:40:00,29.85,29.86,29.84,29.84,26800.0,17.0813,17.087,17.0756,17.0756,26800.0
2008-04-08 11:50:00,29.83,29.86,29.83,29.85,24600.0,17.0699,17.087,17.0699,17.0813,24600.0
2008-04-08 12:00:00,29.85,29.86,29.83,29.86,41400.0,17.0813,17.087,17.0699,17.087,41400.0
2008-04-08 12:10:00,29.86,29.88,29.83,29.86,68200.0,17.087,17.0985,17.0699,17.087,68200.0
2008-04-08 12:20:00,29.87,29.88,29.85,29.86,35400.0,17.0928,17.0985,17.0813,17.087,35400.0
2008-04-08 12:30:00,29.87,29.87,29.86,29.86,20600.0,17.0928,17.0928,17.087,17.087,20600.0
2008-04-08 12:40:00,29.86,29.91,29.86,29.9,33000.0,17.087,17.1157,17.087,17.1099,33000.0
2008-04-08 12:50:00,29.9,29.9,29.89,29.9,33000.0,17.1099,17.1099,17.1042,17.1099,33000.0
2008-04-08 13:00:00,29.9,29.91,29.88,29.89,40600.0,17.1099,17.1157,17.0985,17.1042,40600.0
2008-04-08 13:10:00,29.89,29.92,29.89,29.91,45600.0,17.1042,17.1214,17.1042,17.1157,45600.0
2008-04-08 13:20:00,29.91,29.95,29.91,29.93,47200.0,17.1157,17.1385,17.1157,17.1271,47200.0
2008-04-08 13:30:00,29.93,29.95,29.92,29.94,77400.0,17.1271,17.1385,17.1214,17.1328,77400.0
2008-04-08 13:40:00,29.93,29.97,29.92,29.97,71800.0,17.1271,17.15,17.1214,17.15,71800.0
2008-04-08 13:50:00,29.97,29.97,29.96,29.97,66200.0,17.15,17.15,17.1443,17.15,66200.0
2008-04-08 14:00:00,29.97,29.99,29.95,29.97,156800.0,17.15,17.1614,17.1385,17.15,156800.0
2008-04-08 14:10:00,29.97,30.01,29.96,30.0,118800.0,17.15,17.1729,17.1443,17.1672,118800.0
2008-04-08 14:20:00,30.0,30.04,29.99,30.03,110400.0,17.1672,17.19,17.1614,17.1843,110400.0
2008-04-08 14:30:00,30.04,30.04,30.0,30.03,90200.0,17.19,17.19,17.1672,17.1843,90200.0
2008-04-08 14:40:00,30.03,30.03,30.0,30.03,47000.0,17.1843,17.1843,17.1672,17.1843,47000.0
2008-04-08 14:50:00,30.03,30.07,30.02,30.06,70800.0,17.1843,17.2072,17.1786,17.2015,70800.0
2008-04-08 15:00:00,30.06,30.06,30.0,30.02,83200.0,17.2015,17.2015,17.1672,17.1786,83200.0
2008-04-08 15:10:00,30.01,30.08,30.0,30.07,102400.0,17.1729,17.2129,17.1672,17.2072,102400.0
2008-04-08 15:20:00,30.07,30.09,30.06,30.09,105800.0,17.2072,17.2187,17.2015,17.2187,105800.0
2008-04-08 15:30:00,30.09,30.13,30.07,30.08,317600.0,17.2187,17.2415,17.2072,17.2129,317600.0
2008-04-08 15:40:00,30.08,30.1,30.07,30.07,124600.0,17.2129,17.2244,17.2072,17.2072,124600.0
2008-04-08 15:50:00,30.07,30.08,30.04,30.07,192600.0,17.2072,17.2129,17.19,17.2072,192600.0
2008-04-09 09:30:00,30.05,30.09,29.98,30.04,51400.0,17.1958,17.2187,17.1557,17.19,51400.0
2008-04-09 09:40:00,30.03,30.08,30.0,30.06,47800.0,17.1843,17.2129,17.1672,17.2015,47800.0
2008-04-09 09:50:00,30.06,30.14,30.06,30.13,54400.0,17.2015,17.2473,17.2015,17.2415,54400.0
2008-04-09 10:00:00,30.13,30.16,30.1,30.15,55600.0,17.2415,17.2587,17.2244,17.253,55600.0
2008-04-09 10:10:00,30.16,30.17,30.1,30.14,25600.0,17.2587,17.2644,17.2244,17.2473,25600.0
2008-04-09 10:20:00,30.14,30.14,30.09,30.13,37400.0,17.2473,17.2473,17.2187,17.2415,37400.0
2008-04-09 10:30:00,30.12,30.14,30.03,30.04,39000.0,17.2358,17.2473,17.1843,17.19,39000.0
2008-04-09 10:40:00,30.04,30.11,30.03,30.1,61600.0,17.19,17.2301,17.1843,17.2244,61600.0
2008-04-09 10:50:00,30.11,30.13,30.08,30.09,46200.0,17.2301,17.2415,17.2129,17.2187,46200.0
2008-04-09 11:00:00,30.08,30.09,30.05,30.06,81600.0,17.2129,17.2187,17.1958,17.2015,81600.0
2008-04-09 11:10:00,30.07,30.08,30.04,30.06,37800.0,17.2072,17.2129,17.19,17.2015,37800.0
2008-04-09 11:20:00,30.05,30.08,30.02,30.05,62800.0,17.1958,17.2129,17.1786,17.1958,62800.0
2008-04-09 11:30:00,30.05,30.08,30.01,30.01,51000.0,17.1958,17.2129,17.1729,17.1729,51000.0
2008-04-09 11:40:00,30.01,30.04,30.0,30.04,31000.0,17.1729,17.19,17.1672,17.19,31000.0
2008-04-09 11:50:00,30.04,30.09,30.03,30.08,67600.0,17.19,17.2187,17.1843,17.2129,67600.0
2008-04-09 12:00:00,30.08,30.09,30.02,30.03,46200.0,17.2129,17.2187,17.1786,17.1843,46200.0
2008-04-09 12:10:00,30.03,30.1,30.02,30.07,66200.0,17.1843,17.2244,17.1786,17.2072,66200.0
2008-04-09 12:20:00,30.06,30.13,30.03,30.11,57400.0,17.2015,17.2415,17.1843,17.2301,57400.0
2008-04-09 12:30:00,30.11,30.14,30.07,30.11,110600.0,17.2301,17.2473,17.2072,17.2301,110600.0
2008-04-09 12:40:00,30.11,30.14,30.11,30.13,50600.0,17.2301,17.2473,17.2301,17.2415,50600.0
2008-04-09 12:50:00,30.11,30.16,30.11,30.15,97400.0,17.2301,17.2587,17.2301,17.253,97400.0
2008-04-09 13:00:00,30.15,30.16,30.11,30.13,54800.0,17.253,17.2587,17.2301,17.2415,54800.0
2008-04-09 13:10:00,30.13,30.16,30.12,30.16,39400.0,17.2415,17.2587,17.2358,17.2587,39400.0
2008-04-09 13:20:00,30.15,30.19,30.15,30.17,84600.0,17.253,17.2759,17.253,17.2644,84600.0
2008-04-09 13:30:00,30.17,30.17,30.12,30.17,114800.0,17.2644,17.2644,17.2358,17.2644,114800.0
2008-04-09 13:40:00,30.16,30.18,30.13,30.15,76200.0,17.2587,17.2702,17.2415,17.253,76200.0
2008-04-09 13:50:00,30.15,30.22,30.12,30.2,88000.0,17.253,17.293,17.2358,17.2816,88000.0
2008-04-09 14:00:00,30.21,30.25,30.2,30.25,136800.0,17.2873,17.3102,17.2816,17.3102,136800.0
2008-04-09 14:10:00,30.24,30.25,30.16,30.17,63200.0,17.3045,17.3102,17.2587,17.2644,63200.0
2008-04-09 14:20:00,30.17,30.17,30.1,30.11,105600.0,17.2644,17.2644,17.2244,17.2301,105600.0
2008-04-09 14:30:00,30.1,30.14,30.09,30.1,124600.0,17.2244,17.2473,17.2187,17.2244,124600.0
2008-04-09 14:40:00,30.1,30.13,30.09,30.12,72000.0,17.2244,17.2415,17.2187,17.2358,72000.0
2008-04-09 14:50:00,30.11,30.14,30.1,30.12,64600.0,17.2301,17.2473,17.2244,17.2358,64600.0
2008-04-09 15:00:00,30.13,30.13,30.1,30.13,77000.0,17.2415,17.2415,17.2244,17.2415,77000.0
2008-04-09 15:10:00,30.13,30.15,30.09,30.15,172000.0,17.2415,17.253,17.2187,17.253,172000.0
2008-04-09 15:20:00,30.15,30.16,30.11,30.13,79200.0,17.253,17.2587,17.2301,17.2415,79200.0
2008-04-09 15:30:00,30.12,30.15,30.11,30.14,155400.0,17.2358,17.253,17.2301,17.2473,155400.0
2008-04-09 15:40:00,30.14,30.16,30.13,30.14,96200.0,17.2473,17.2587,17.2415,17.2473,96200.0
2008-04-09 15:50:00,30.14,30.15,30.1,30.1,131200.0,17.2473,17.253,17.2244,17.2244,131200.0
2008-04-10 09:30:00,30.2,30.2,30.0,30.05,95800.0,17.2816,17.2816,17.1672,17.1958,95800.0
2008-04-10 09:40:00,30.04,30.15,30.03,30.14,57200.0,17.19,17.253,17.1843,17.2473,57200.0
2008-04-10 09:50:00,30.13,30.13,30.04,30.07,82800.0,17.2415,17.2415,17.19,17.2072,82800.0
2008-04-10 10:00:00,30.06,30.09,30.04,30.06,78400.0,17.2015,17.2187,17.19,17.2015,78400.0
2008-04-10 10:10:00,30.06,30.09,30.05,30.08,35200.0,17.2015,17.2187,17.1958,17.2129,35200.0
2008-04-10 10:20:00,30.08,30.13,30.08,30.13,123600.0,17.2129,17.2415,17.2129,17.2415,123600.0
2008-04-10 10:30:00,30.13,30.15,30.04,30.04,85200.0,17.2415,17.253,17.19,17.19,85200.0
2008-04-10 10:40:00,30.04,30.06,30.02,30.03,123200.0,17.19,17.2015,17.1786,17.1843,123200.0
2008-04-10 10:50:00,30.03,30.04,29.98,30.01,93000.0,17.1843,17.19,17.1557,17.1729,93000.0
2008-04-10 11:00:00,30.0,30.03,29.98,29.98,61400.0,17.1672,17.1843,17.1557,17.1557,61400.0
2008-04-10 11:10:00,29.98,29.99,29.93,29.96,75400.0,17.1557,17.1614,17.1271,17.1443,75400.0
2008-04-10 11:20:00,29.97,30.03,29.97,29.98,124600.0,17.15,17.1843,17.15,17.1557,124600.0
2008-04-10 11:30:00,29.98,29.98,29.94,29.94,52600.0,17.1557,17.1557,17.1328,17.1328,52600.0
2008-04-10 11:40:00,29.93,29.97,29.93,29.94,60200.0,17.1271,17.15,17.1271,17.1328,60200.0
2008-04-10 11:50:00,29.93,29.94,29.92,29.94,56800.0,17.1271,17.1328,17.1214,17.1328,56800.0
2008-04-10 12:00:00,29.94,29.95,29.9,29.91,111800.0,17.1328,17.1385,17.1099,17.1157,111800.0
2008-04-10 12:10:00,29.91,29.92,29.89,29.9,64200.0,17.1157,17.1214,17.1042,17.1099,64200.0
2008-04-10 12:20:00,29.91,29.92,29.89,29.91,76400.0,17.1157,17.1214,17.1042,17.1157,76400.0
2008-04-10 12:30:00,29.91,29.92,29.88,29.92,68000.0,17.1157,17.1214,17.0985,17.1214,68000.0
2008-04-10 12:40:00,29.92,29.93,29.9,29.91,59800.0,17.1214,17.1271,17.1099,17.1157,59800.0
2008-04-10 12:50:00,29.9,29.93,29.89,29.92,70800.0,17.1099,17.1271,17.1042,17.1214,70800.0
2008-04-10 13:00:00,29.93,29.98,29.92,29.96,50600.0,17.1271,17.1557,17.1214,17.1443,50600.0
2008-04-10 13:10:00,29.96,29.99,29.95,29.96,33800.0,17.1443,17.1614,17.1385,17.1443,33800.0
2008-04-10 13:20:00,29.96,30.0,29.95,30.0,43600.0,17.1443,17.1672,17.1385,17.1672,43600.0
2008-04-10 13:30:00,30.0,30.0,29.98,29.99,38400.0,17.1672,17.1672,17.1557,17.1614,38400.0
2008-04-10 13:40:00,29.99,30.0,29.98,29.99,37800.0,17.1614,17.1672,17.1557,17.1614,37800.0
2008-04-10 13:50:00,30.0,30.0,29.91,29.92,73800.0,17.1672,17.1672,17.1157,17.1214,73800.0
2008-04-10 14:00:00,29.92,29.93,29.9,29.91,76800.0,17.1214,17.1271,17.1099,17.1157,76800.0
2008-04-10 14:10:00,29.91,29.96,29.91,29.95,61000.0,17.1157,17.1443,17.1157,17.1385,61000.0
2008-04-10 14:20:00,29.95,29.98,29.94,29.98,81800.0,17.1385,17.1557,17.1328,17.1557,81800.0
2008-04-10 14:30:00,29.98,29.98,29.93,29.97,102400.0,17.1557,17.1557,17.1271,17.15,102400.0
2008-04-10 14:40:00,29.96,30.0,29.95,29.96,97200.0,17.1443,17.1672,17.1385,17.1443,97200.0
2008-04-10 14:50:00,29.95,29.97,29.93,29.94,63200.0,17.1385,17.15,17.1271,17.1328,63200.0
2008-04-10 15:00:00,29.95,29.98,29.93,29.95,55200.0,17.1385,17.1557,17.1271,17.1385,55200.0
2008-04-10 15:10:00,29.95,29.96,29.9,29.9,100600.0,17.1385,17.1443,17.1099,17.1099,100600.0
2008-04-10 15:20:00,29.9,29.92,29.89,29.92,99800.0,17.1099,17.1214,17.1042,17.1214,99800.0
2008-04-10 15:30:00,29.92,29.92,29.88,29.9,333000.0,17.1214,17.1214,17.0985,17.1099,333000.0
2008-04-10 15:40:00,29.9,29.92,29.85,29.86,292800.0,17.1099,17.1214,17.0813,17.087,292800.0
2008-04-10 15:50:00,29.86,29.91,29.86,29.88,350400.0,17.087,17.1157,17.087,17.0985,350400.0
2008-04-11 09:30:00,29.61,29.79,29.61,29.69,155200.0,16.944,17.047,16.944,16.9898,155200.0
2008-04-11 09:40:00,29.67,29.73,29.65,29.66,137000.0,16.9783,17.0127,16.9669,16.9726,137000.0
2008-04-11 09:50:00,29.66,29.66,29.53,29.53,113000.0,16.9726,16.9726,16.8982,16.8982,113000.0
2008-04-11 10:00:00,29.53,29.55,29.44,29.51,171000.0,16.8982,16.9096,16.8467,16.8868,171000.0
2008-04-11 10:10:00,29.52,29.63,29.52,29.61,132600.0,16.8925,16.9554,16.8925,16.944,132600.0
2008-04-11 10:20:00,29.61,29.68,29.61,29.67,106600.0,16.944,16.984,16.944,16.9783,106600.0
2008-04-11 10:30:00,29.67,29.74,29.64,29.71,66800.0,16.9783,17.0184,16.9612,17.0012,66800.0
2008-04-11 10:40:00,29.71,29.78,29.71,29.75,111400.0,17.0012,17.0413,17.0012,17.0241,111400.0
2008-04-11 10:50:00,29.75,29.77,29.73,29.77,55400.0,17.0241,17.0355,17.0127,17.0355,55400.0
2008-04-11 11:00:00,29.75,29.75,29.73,29.75,74000.0,17.0241,17.0241,17.0127,17.0241,74000.0
2008-04-11 11:10:00,29.75,29.77,29.72,29.77,65600.0,17.0241,17.0355,17.0069,17.0355,65600.0
2008-04-11 11:20:00,29.77,29.79,29.74,29.75,54200.0,17.0355,17.047,17.0184,17.0241,54200.0
2008-04-11 11:30:00,29.75,29.75,29.74,29.75,32400.0,17.0241,17.0241,17.0184,17.0241,32400.0
2008-04-11 11:40:00,29.75,29.8,29.75,29.8,59800.0,17.0241,17.0527,17.0241,17.0527,59800.0
2008-04-11 11:50:00,29.79,29.83,29.79,29.82,69200.0,17.047,17.0699,17.047,17.0642,69200.0
2008-04-11 12:00:00,29.81,29.84,29.81,29.83,92400.0,17.0584,17.0756,17.0584,17.0699,92400.0
2008-04-11 12:10:00,29.82,29.85,29.8,29.84,73000.0,17.0642,17.0813,17.0527,17.0756,73000.0
2008-04-11 12:20:00,29.84,29.85,29.78,29.81,47000.0,17.0756,17.0813,17.0413,17.0584,47000.0
2008-04-11 12:30:00,29.8,29.81,29.78,29.81,36400.0,17.0527,17.0584,17.0413,17.0584,36400.0
2008-04-11 12:40:00,29.81,29.85,29.8,29.85,47200.0,17.0584,17.0813,17.0527,17.0813,47200.0
2008-04-11 12:50:00,29.85,29.86,29.84,29.86,64000.0,17.0813,17.087,17.0756,17.087,64000.0
2008-04-11 13:00:00,29.86,29.88,29.84,29.88,50800.0,17.087,17.0985,17.0756,17.0985,50800.0
2008-04-11 13:10:00,29.88,29.88,29.85,29.88,40400.0,17.0985,17.0985,17.0813,17.0985,40400.0
2008-04-11 13:20:00,29.89,29.89,29.84,29.84,53000.0,17.1042,17.1042,17.0756,17.0756,53000.0
2008-04-11 13:30:00,29.84,29.86,29.79,29.8,118600.0,17.0756,17.087,17.047,17.0527,118600.0
2008-04-11 13:40:00,29.81,29.82,29.78,29.78,35200.0,17.0584,17.0642,17.0413,17.0413,35200.0
2008-04-11 13:50:00,29.78,29.8,29.76,29.79,103200.0,17.0413,17.0527,17.0298,17.047,103200.0
2008-04-11 14:00:00,29.79,29.82,29.78,29.82,39600.0,17.047,17.0642,17.0413,17.0642,39600.0
2008-04-11 14:10:00,29.82,29.84,29.82,29.84,132200.0,17.0642,17.0756,17.0642,17.0756,132200.0
2008-04-11 14:20:00,29.84,29.86,29.84,29.85,43400.0,17.0756,17.087,17.0756,17.0813,43400.0
2008-04-11 14:30:00,29.86,29.86,29.83,29.84,76800.0,17.087,17.087,17.0699,17.0756,76800.0
2008-04-11 14:40:00,29.84,29.85,29.83,29.84,73800.0,17.0756,17.0813,17.0699,17.0756,73800.0
2008-04-11 14:50:00,29.84,29.84,29.81,29.82,81800.0,17.0756,17.0756,17.0584,17.0642,81800.0
2008-04-11 15:00:00,29.82,29.83,29.75,29.77,86200.0,17.0642,17.0699,17.0241,17.0355,86200.0
2008-04-11 15:10:00,29.77,29.79,29.75,29.79,115000.0,17.0355,17.047,17.0241,17.047,115000.0
2008-04-11 15:20:00,29.79,29.84,29.79,29.84,106800.0,17.047,17.0756,17.047,17.0756,106800.0
2008-04-11 15:30:00,29.83,29.85,29.78,29.78,180600.0,17.0699,17.0813,17.0413,17.0413,180600.0
2008-04-11 15:40:00,29.77,29.8,29.74,29.75,156400.0,17.0355,17.0527,17.0184,17.0241,156400.0
2008-04-11 15:50:00,29.75,29.81,29.74,29.79,353400.0,17.0241,17.0584,17.0184,17.047,353400.0
2008-04-14 09:30:00,29.68,29.95,29.68,29.82,94600.0,16.984,17.1385,16.984,17.0642,94600.0
2008-04-14 09:40:00,29.82,29.93,29.79,29.91,104400.0,17.0642,17.1271,17.047,17.1157,104400.0
2008-04-14 09:50:00,29.91,29.92,29.86,29.92,69400.0,17.1157,17.1214,17.087,17.1214,69400.0
2008-04-14 10:00:00,29.92,29.92,29.85,29.86,52200.0,17.1214,17.1214,17.0813,17.087,52200.0
2008-04-14 10:10:00,29.86,29.93,29.85,29.9,45200.0,17.087,17.1271,17.0813,17.1099,45200.0
2008-04-14 10:20:00,29.9,29.9,29.84,29.84,48000.0,17.1099,17.1099,17.0756,17.0756,48000.0
2008-04-14 10:30:00,29.84,29.89,29.84,29.88,43200.0,17.0756,17.1042,17.0756,17.0985,43200.0
2008-04-14 10:40:00,29.87,29.89,29.86,29.86,44400.0,17.0928,17.1042,17.087,17.087,44400.0
2008-04-14 10:50:00,29.86,29.88,29.85,29.87,44200.0,17.087,17.0985,17.0813,17.0928,44200.0
2008-04-14 11:00:00,29.87,29.89,29.86,29.86,43200.0,17.0928,17.1042,17.087,17.087,43200.0
2008-04-14 11:10:00,29.86,29.88,29.84,29.85,51200.0,17.087,17.0985,17.0756,17.0813,51200.0
2008-04-14 11:20:00,29.84,29.84,29.8,29.82,46400.0,17.0756,17.0756,17.0527,17.0642,46400.0
2008-04-14 11:30:00,29.83,29.83,29.8,29.81,47200.0,17.0699,17.0699,17.0527,17.0584,47200.0
2008-04-14 11:40:00,29.82,29.82,29.8,29.82,61800.0,17.0642,17.0642,17.0527,17.0642,61800.0
2008-04-14 11:50:00,29.81,29.88,29.81,29.87,45000.0,17.0584,17.0985,17.0584,17.0928,45000.0
2008-04-14 12:00:00,29.86,29.89,29.85,29.88,37600.0,17.087,17.1042,17.0813,17.0985,37600.0
2008-04-14 12:10:00,29.88,29.88,29.84,29.86,42400.0,17.0985,17.0985,17.0756,17.087,42400.0
2008-04-14 12:20:00,29.85,29.9,29.85,29.9,57400.0,17.0813,17.1099,17.0813,17.1099,57400.0
2008-04-14 12:30:00,29.9,29.92,29.88,29.92,30000.0,17.1099,17.1214,17.0985,17.1214,30000.0
2008-04-14 12:40:00,29.91,29.96,29.9,29.95,30600.0,17.1157,17.1443,17.1099,17.1385,30600.0
2008-04-14 12:50:00,29.94,29.94,29.91,29.92,22200.0,17.1328,17.1328,17.1157,17.1214,22200.0
2008-04-14 13:00:00,29.92,29.93,29.91,29.92,20800.0,17.1214,17.1271,17.1157,17.1214,20800.0
2008-04-14 13:10:00,29.92,29.93,29.89,29.89,25200.0,17.1214,17.1271,17.1042,17.1042,25200.0
2008-04-14 13:20:00,29.9,29.91,29.89,29.91,23800.0,17.1099,17.1157,17.1042,17.1157,23800.0
2008-04-14 13:30:00,29.91,29.91,29.89,29.9,32400.0,17.1157,17.1157,17.1042,17.1099,32400.0
2008-04-14 13:40:00,29.89,29.91,29.88,29.9,34600.0,17.1042,17.1157,17.0985,17.1099,34600.0
2008-04-14 13:50:00,29.9,29.92,29.89,29.92,14600.0,17.1099,17.1214,17.1042,17.1214,14600.0
2008-04-14 14:00:00,29.91,29.93,29.9,29.9,40600.0,17.1157,17.1271,17.1099,17.1099,40600.0
2008-04-14 14:10:00,29.9,29.91,29.89,29.9,37600.0,17.1099,17.1157,17.1042,17.1099,37600.0
2008-04-14 14:20:00,29.9,29.91,29.89,29.9,34400.0,17.1099,17.1157,17.1042,17.1099,34400.0
2008-04-14 14:30:00,29.9,29.93,29.89,29.92,45400.0,17.1099,17.1271,17.1042,17.1214,45400.0
2008-04-14 14:40:00,29.92,29.93,29.91,29.91,30600.0,17.1214,17.1271,17.1157,17.1157,30600.0
2008-04-14 14:50:00,29.91,29.91,29.89,29.89,54200.0,17.1157,17.1157,17.1042,17.1042,54200.0
2008-04-14 15:00:00,29.9,29.91,29.89,29.9,56400.0,17.1099,17.1157,17.1042,17.1099,56400.0
2008-04-14 15:10:00,29.91,29.92,29.89,29.91,42200.0,17.1157,17.1214,17.1042,17.1157,42200.0
2008-04-14 15:20:00,29.91,29.93,29.9,29.91,68600.0,17.1157,17.1271,17.1099,17.1157,68600.0
2008-04-14 15:30:00,29.9,29.91,29.88,29.88,69200.0,17.1099,17.1157,17.0985,17.0985,69200.0
2008-04-14 15:40:00,29.89,29.9,29.86,29.89,108000.0,17.1042,17.1099,17.087,17.1042,108000.0
2008-04-14 15:50:00,29.89,29.93,29.88,29.89,171600.0,17.1042,17.1271,17.0985,17.1042,171600.0
2008-04-15 09:30:00,30.04,30.09,29.95,30.02,132000.0,17.19,17.2187,17.1385,17.1786,132000.0
2008-04-15 09:40:00,30.03,30.14,30.0,30.13,57800.0,17.1843,17.2473,17.1672,17.2415,57800.0
2008-04-15 09:50:00,30.14,30.2,30.11,30.11,87200.0,17.2473,17.2816,17.2301,17.2301,87200.0
2008-04-15 10:00:00,30.11,30.13,30.08,30.11,55600.0,17.2301,17.2415,17.2129,17.2301,55600.0
2008-04-15 10:10:00,30.11,30.16,30.11,30.14,54600.0,17.2301,17.2587,17.2301,17.2473,54600.0
2008-04-15 10:20:00,30.14,30.15,30.1,30.11,46400.0,17.2473,17.253,17.2244,17.2301,46400.0
2008-04-15 10:30:00,30.11,30.13,30.1,30.1,45200.0,17.2301,17.2415,17.2244,17.2244,45200.0
2008-04-15 10:40:00,30.11,30.11,30.08,30.08,85400.0,17.2301,17.2301,17.2129,17.2129,85400.0
2008-04-15 10:50:00,30.09,30.09,30.05,30.07,81000.0,17.2187,17.2187,17.1958,17.2072,81000.0
2008-04-15 11:00:00,30.07,30.08,29.99,30.0,69400.0,17.2072,17.2129,17.1614,17.1672,69400.0
2008-04-15 11:10:00,30.01,30.01,29.97,29.99,63800.0,17.1729,17.1729,17.15,17.1614,63800.0
2008-04-15 11:20:00,29.99,30.0,29.9,29.93,60800.0,17.1614,17.1672,17.1099,17.1271,60800.0
2008-04-15 11:30:00,29.93,29.98,29.93,29.97,29000.0,17.1271,17.1557,17.1271,17.15,29000.0
2008-04-15 11:40:00,29.98,30.02,29.96,29.99,48800.0,17.1557,17.1786,17.1443,17.1614,48800.0
2008-04-15 11:50:00,29.99,30.02,29.98,30.02,28600.0,17.1614,17.1786,17.1557,17.1786,28600.0
2008-04-15 12:00:00,30.02,30.02,29.96,29.98,37200.0,17.1786,17.1786,17.1443,17.1557,37200.0
2008-04-15 12:10:00,29.97,29.98,29.96,29.98,41800.0,17.15,17.1557,17.1443,17.1557,41800.0
2008-04-15 12:20:00,29.98,30.03,29.98,30.02,36400.0,17.1557,17.1843,17.1557,17.1786,36400.0
2008-04-15 12:30:00,30.02,30.05,30.0,30.04,25800.0,17.1786,17.1958,17.1672,17.19,25800.0
2008-04-15 12:40:00,30.05,30.05,30.02,30.04,35800.0,17.1958,17.1958,17.1786,17.19,35800.0
2008-04-15 12:50:00,30.05,30.05,30.03,30.05,18000.0,17.1958,17.1958,17.1843,17.1958,18000.0
2008-04-15 13:00:00,30.06,30.06,30.02,30.03,23200.0,17.2015,17.2015,17.1786,17.1843,23200.0
2008-04-15 13:10:00,30.03,30.07,30.02,30.05,56800.0,17.1843,17.2072,17.1786,17.1958,56800.0
2008-04-15 13:20:00,30.06,30.06,30.03,30.04,21600.0,17.2015,17.2015,17.1843,17.19,21600.0
2008-04-15 13:30:00,30.04,30.06,30.03,30.05,44800.0,17.19,17.2015,17.1843,17.1958,44800.0
2008-04-15 13:40:00,30.05,30.07,30.05,30.07,73400.0,17.1958,17.2072,17.1958,17.2072,73400.0
2008-04-15 13:50:00,30.07,30.07,30.01,30.02,54000.0,17.2072,17.2072,17.1729,17.1786,54000.0
2008-04-15 14:00:00,30.02,30.04,30.02,30.03,42200.0,17.1786,17.19,17.1786,17.1843,42200.0
2008-04-15 14:10:00,30.05,30.05,30.02,30.03,28600.0,17.1958,17.1958,17.1786,17.1843,28600.0
2008-04-15 14:20:00,30.03,30.03,30.01,30.02,21800.0,17.1843,17.1843,17.1729,17.1786,21800.0
2008-04-15 14:30:00,30.02,30.05,30.02,30.03,46600.0,17.1786,17.1958,17.1786,17.1843,46600.0
2008-04-15 14:40:00,30.04,30.05,30.03,30.04,33200.0,17.19,17.1958,17.1843,17.19,33200.0
2008-04-15 14:50:00,30.04,30.04,30.02,30.04,35200.0,17.19,17.19,17.1786,17.19,35200.0
2008-04-15 15:00:00,30.04,30.07,30.03,30.06,40200.0,17.19,17.2072,17.1843,17.2015,40200.0
2008-04-15 15:10:00,30.06,30.06,30.0,30.02,118600.0,17.2015,17.2015,17.1672,17.1786,118600.0
2008-04-15 15:20:00,30.03,30.05,30.01,30.04,77200.0,17.1843,17.1958,17.1729,17.19,77200.0
2008-04-15 15:30:00,30.04,30.08,30.02,30.02,92200.0,17.19,17.2129,17.1786,17.1786,92200.0
2008-04-15 15:40:00,30.02,30.03,29.99,30.02,97000.0,17.1786,17.1843,17.1614,17.1786,97000.0
2008-04-15 15:50:00,30.02,30.07,30.0,30.07,172800.0,17.1786,17.2072,17.1672,17.2072,172800.0
2008-04-16 09:30:00,30.23,30.23,30.0,30.07,42200.0,17.2988,17.2988,17.1672,17.2072,42200.0
2008-04-16 09:40:00,30.08,30.13,30.07,30.07,55200.0,17.2129,17.2415,17.2072,17.2072,55200.0
2008-04-16 09:50:00,30.07,30.08,30.05,30.05,33600.0,17.2072,17.2129,17.1958,17.1958,33600.0
2008-04-16 10:00:00,30.07,30.12,30.04,30.05,63000.0,17.2072,17.2358,17.19,17.1958,63000.0
2008-04-16 10:10:00,30.04,30.06,30.0,30.05,53200.0,17.19,17.2015,17.1672,17.1958,53200.0
2008-04-16 10:20:00,30.05,30.06,30.02,30.04,72200.0,17.1958,17.2015,17.1786,17.19,72200.0
2008-04-16 10:30:00,30.04,30.07,29.98,30.01,86800.0,17.19,17.2072,17.1557,17.1729,86800.0
2008-04-16 10:40:00,30.0,30.05,30.0,30.03,140400.0,17.1672,17.1958,17.1672,17.1843,140400.0
2008-04-16 10:50:00,30.03,30.06,30.02,30.06,85400.0,17.1843,17.2015,17.1786,17.2015,85400.0
2008-04-16 11:00:00,30.06,30.17,30.05,30.1,131800.0,17.2015,17.2644,17.1958,17.2244,131800.0
2008-04-16 11:10:00,30.09,30.14,30.09,30.14,63400.0,17.2187,17.2473,17.2187,17.2473,63400.0
2008-04-16 11:20:00,30.14,30.16,30.11,30.16,46400.0,17.2473,17.2587,17.2301,17.2587,46400.0
2008-04-16 11:30:00,30.14,30.18,30.13,30.16,55400.0,17.2473,17.2702,17.2415,17.2587,55400.0
2008-04-16 11:40:00,30.16,30.18,30.15,30.16,38600.0,17.2587,17.2702,17.253,17.2587,38600.0
2008-04-16 11:50:00,30.16,30.18,30.16,30.16,37800.0,17.2587,17.2702,17.2587,17.2587,37800.0
2008-04-16 12:00:00,30.17,30.28,30.16,30.2,210000.0,17.2644,17.3274,17.2587,17.2816,210000.0
2008-04-16 12:10:00,30.2,30.28,30.19,30.27,133400.0,17.2816,17.3274,17.2759,17.3217,133400.0
2008-04-16 12:20:00,30.27,30.3,30.18,30.29,82800.0,17.3217,17.3388,17.2702,17.3331,82800.0
2008-04-16 12:30:00,30.29,30.32,30.29,30.31,54800.0,17.3331,17.3503,17.3331,17.3446,54800.0
2008-04-16 12:40:00,30.31,30.37,30.31,30.34,123400.0,17.3446,17.3789,17.3446,17.3617,123400.0
2008-04-16 12:50:00,30.34,30.36,30.32,30.36,88200.0,17.3617,17.3732,17.3503,17.3732,88200.0
2008-04-16 13:00:00,30.36,30.4,30.36,30.39,143800.0,17.3732,17.3961,17.3732,17.3903,143800.0
2008-04-16 13:10:00,30.39,30.43,30.39,30.41,102800.0,17.3903,17.4132,17.3903,17.4018,102800.0
2008-04-16 13:20:00,30.41,30.45,30.39,30.43,98200.0,17.4018,17.4247,17.3903,17.4132,98200.0
2008-04-16 13:30:00,30.43,30.46,30.39,30.44,161800.0,17.4132,17.4304,17.3903,17.4189,161800.0
2008-04-16 13:40:00,30.44,30.45,30.4,30.43,73800.0,17.4189,17.4247,17.3961,17.4132,73800.0
2008-04-16 13:50:00,30.43,30.43,30.41,30.41,151400.0,17.4132,17.4132,17.4018,17.4018,151400.0
2008-04-16 14:00:00,30.41,30.41,30.34,30.36,151000.0,17.4018,17.4018,17.3617,17.3732,151000.0
2008-04-16 14:10:00,30.36,30.4,30.34,30.38,71000.0,17.3732,17.3961,17.3617,17.3846,71000.0
2008-04-16 14:20:00,30.38,30.47,30.38,30.46,132600.0,17.3846,17.4361,17.3846,17.4304,132600.0
2008-04-16 14:30:00,30.47,30.48,30.45,30.47,150400.0,17.4361,17.4418,17.4247,17.4361,150400.0
2008-04-16 14:40:00,30.46,30.49,30.46,30.46,56600.0,17.4304,17.4476,17.4304,17.4304,56600.0
2008-04-16 14:50:00,30.47,30.53,30.45,30.51,257400.0,17.4361,17.4704,17.4247,17.459,257400.0
2008-04-16 15:00:00,30.52,30.56,30.51,30.55,305200.0,17.4647,17.4876,17.459,17.4819,305200.0
2008-04-16 15:10:00,30.55,30.6,30.54,30.6,218800.0,17.4819,17.5105,17.4762,17.5105,218800.0
2008-04-16 15:20:00,30.59,30.59,30.54,30.57,205400.0,17.5048,17.5048,17.4762,17.4933,205400.0
2008-04-16 15:30:00,30.57,30.57,30.5,30.53,330200.0,17.4933,17.4933,17.4533,17.4704,330200.0
2008-04-16 15:40:00,30.53,30.59,30.5,30.58,214400.0,17.4704,17.5048,17.4533,17.4991,214400.0
2008-04-16 15:50:00,30.58,30.63,30.58,30.58,374200.0,17.4991,17.5277,17.4991,17.4991,374200.0
2008-04-17 09:30:00,30.46,30.63,30.42,30.59,182800.0,17.4304,17.5277,17.4075,17.5048,182800.0
2008-04-17 09:40:00,30.58,30.61,30.55,30.57,76000.0,17.4991,17.5162,17.4819,17.4933,76000.0
2008-04-17 09:50:00,30.57,30.66,30.57,30.59,125200.0,17.4933,17.5448,17.4933,17.5048,125200.0
2008-04-17 10:00:00,30.58,30.61,30.53,30.59,299800.0,17.4991,17.5162,17.4704,17.5048,299800.0
2008-04-17 10:10:00,30.59,30.61,30.54,30.56,63000.0,17.5048,17.5162,17.4762,17.4876,63000.0
2008-04-17 10:20:00,30.56,30.57,30.48,30.56,166200.0,17.4876,17.4933,17.4418,17.4876,166200.0
2008-04-17 10:30:00,30.55,30.59,30.54,30.58,71600.0,17.4819,17.5048,17.4762,17.4991,71600.0
2008-04-17 10:40:00,30.57,30.59,30.53,30.55,136800.0,17.4933,17.5048,17.4704,17.4819,136800.0
2008-04-17 10:50:00,30.54,30.6,30.51,30.57,70800.0,17.4762,17.5105,17.459,17.4933,70800.0
2008-04-17 11:00:00,30.56,30.61,30.53,30.6,127600.0,17.4876,17.5162,17.4704,17.5105,127600.0
2008-04-17 11:10:00,30.6,30.63,30.59,30.62,53800.0,17.5105,17.5277,17.5048,17.5219,53800.0
2008-04-17 11:20:00,30.63,30.63,30.57,30.58,64400.0,17.5277,17.5277,17.4933,17.4991,64400.0
2008-04-17 11:30:00,30.59,30.59,30.5,30.53,75400.0,17.5048,17.5048,17.4533,17.4704,75400.0
2008-04-17 11:40:00,30.53,30.53,30.5,30.52,60400.0,17.4704,17.4704,17.4533,17.4647,60400.0
2008-04-17 11:50:00,30.52,30.52,30.48,30.49,98200.0,17.4647,17.4647,17.4418,17.4476,98200.0
2008-04-17 12:00:00,30.5,30.5,30.47,30.48,91600.0,17.4533,17.4533,17.4361,17.4418,91600.0
2008-04-17 12:10:00,30.48,30.49,30.46,30.48,61200.0,17.4418,17.4476,17.4304,17.4418,61200.0
2008-04-17 12:20:00,30.49,30.5,30.47,30.48,25600.0,17.4476,17.4533,17.4361,17.4418,25600.0
2008-04-17 12:30:00,30.48,30.49,30.45,30.46,51600.0,17.4418,17.4476,17.4247,17.4304,51600.0
2008-04-17 12:40:00,30.46,30.48,30.45,30.46,56600.0,17.4304,17.4418,17.4247,17.4304,56600.0
2008-04-17 12:50:00,30.47,30.53,30.47,30.53,31400.0,17.4361,17.4704,17.4361,17.4704,31400.0
2008-04-17 13:00:00,30.53,30.53,30.5,30.53,64200.0,17.4704,17.4704,17.4533,17.4704,64200.0
2008-04-17 13:10:00,30.53,30.6,30.52,30.58,74800.0,17.4704,17.5105,17.4647,17.4991,74800.0
2008-04-17 13:20:00,30.58,30.61,30.58,30.6,81800.0,17.4991,17.5162,17.4991,17.5105,81800.0
2008-04-17 13:30:00,30.6,30.66,30.57,30.65,145800.0,17.5105,17.5448,17.4933,17.5391,145800.0
2008-04-17 13:40:00,30.65,30.66,30.61,30.62,68000.0,17.5391,17.5448,17.5162,17.5219,68000.0
2008-04-17 13:50:00,30.61,30.61,30.56,30.57,59000.0,17.5162,17.5162,17.4876,17.4933,59000.0
2008-04-17 14:00:00,30.56,30.61,30.55,30.6,54400.0,17.4876,17.5162,17.4819,17.5105,54400.0
2008-04-17 14:10:00,30.6,30.61,30.57,30.61,50600.0,17.5105,17.5162,17.4933,17.5162,50600.0
2008-04-17 14:20:00,30.6,30.61,30.58,30.58,32800.0,17.5105,17.5162,17.4991,17.4991,32800.0
2008-04-17 14:30:00,30.58,30.63,30.54,30.61,111800.0,17.4991,17.5277,17.4762,17.5162,111800.0
2008-04-17 14:40:00,30.61,30.61,30.55,30.56,36800.0,17.5162,17.5162,17.4819,17.4876,36800.0
2008-04-17 14:50:00,30.56,30.56,30.51,30.52,41600.0,17.4876,17.4876,17.459,17.4647,41600.0
2008-04-17 15:00:00,30.52,30.57,30.5,30.56,62000.0,17.4647,17.4933,17.4533,17.4876,62000.0
2008-04-17 15:10:00,30.55,30.56,30.52,30.56,88000.0,17.4819,17.4876,17.4647,17.4876,88000.0
2008-04-17 15:20:00,30.56,30.58,30.55,30.55,65400.0,17.4876,17.4991,17.4819,17.4819,65400.0
2008-04-17 15:30:00,30.55,30.61,30.55,30.61,88400.0,17.4819,17.5162,17.4819,17.5162,88400.0
2008-04-17 15:40:00,30.61,30.63,30.59,30.61,119200.0,17.5162,17.5277,17.5048,17.5162,119200.0
2008-04-17 15:50:00,30.6,30.64,30.58,30.6,406200.0,17.5105,17.5334,17.4991,17.5105,406200.0
2008-04-18 09:30:00,30.94,31.0,30.75,30.87,823000.0,17.7051,17.7394,17.5963,17.665,823000.0
2008-04-18 09:40:00,30.87,31.13,30.87,31.1,588800.0,17.665,17.8138,17.665,17.7966,588800.0
2008-04-18 09:50:00,31.09,31.15,31.02,31.1,334000.0,17.7909,17.8252,17.7508,17.7966,334000.0
2008-04-18 10:00:00,31.1,31.18,31.08,31.1,213400.0,17.7966,17.8424,17.7852,17.7966,213400.0
2008-04-18 10:10:00,31.1,31.25,31.1,31.25,364200.0,17.7966,17.8825,17.7966,17.8825,364200.0
2008-04-18 10:20:00,31.25,31.25,31.11,31.14,123000.0,17.8825,17.8825,17.8023,17.8195,123000.0
2008-04-18 10:30:00,31.14,31.21,31.11,31.19,173600.0,17.8195,17.8596,17.8023,17.8481,173600.0
2008-04-18 10:40:00,31.19,31.24,31.14,31.18,147800.0,17.8481,17.8767,17.8195,17.8424,147800.0
2008-04-18 10:50:00,31.19,31.22,31.14,31.18,70000.0,17.8481,17.8653,17.8195,17.8424,70000.0
2008-04-18 11:00:00,31.18,31.21,31.07,31.11,171800.0,17.8424,17.8596,17.7795,17.8023,171800.0
2008-04-18 11:10:00,31.11,31.14,31.08,31.12,108000.0,17.8023,17.8195,17.7852,17.8081,108000.0
2008-04-18 11:20:00,31.12,31.17,31.07,31.15,112000.0,17.8081,17.8367,17.7795,17.8252,112000.0
2008-04-18 11:30:00,31.15,31.16,31.1,31.11,47200.0,17.8252,17.831,17.7966,17.8023,47200.0
2008-04-18 11:40:00,31.11,31.13,31.08,31.11,66400.0,17.8023,17.8138,17.7852,17.8023,66400.0
2008-04-18 11:50:00,31.1,31.14,31.09,31.11,93400.0,17.7966,17.8195,17.7909,17.8023,93400.0
2008-04-18 12:00:00,31.11,31.11,31.06,31.09,189800.0,17.8023,17.8023,17.7737,17.7909,189800.0
2008-04-18 12:10:00,31.09,31.14,31.08,31.11,80000.0,17.7909,17.8195,17.7852,17.8023,80000.0
2008-04-18 12:20:00,31.11,31.11,31.1,31.1,52600.0,17.8023,17.8023,17.7966,17.7966,52600.0
2008-04-18 12:30:00,31.11,31.16,31.07,31.1,484200.0,17.8023,17.831,17.7795,17.7966,484200.0
2008-04-18 12:40:00,31.09,31.11,31.07,31.1,223400.0,17.7909,17.8023,17.7795,17.7966,223400.0
2008-04-18 12:50:00,31.1,31.11,31.05,31.05,350200.0,17.7966,17.8023,17.768,17.768,350200.0
2008-04-18 13:00:00,31.05,31.07,31.04,31.07,76800.0,17.768,17.7795,17.7623,17.7795,76800.0
2008-04-18 13:10:00,31.07,31.11,31.05,31.11,162400.0,17.7795,17.8023,17.768,17.8023,162400.0
2008-04-18 13:20:00,31.11,31.12,31.07,31.09,96000.0,17.8023,17.8081,17.7795,17.7909,96000.0
2008-04-18 13:30:00,31.09,31.1,31.08,31.08,122000.0,17.7909,17.7966,17.7852,17.7852,122000.0
2008-04-18 13:40:00,31.08,31.1,31.08,31.1,95800.0,17.7852,17.7966,17.7852,17.7966,95800.0
2008-04-18 13:50:00,31.1,31.13,31.09,31.11,83000.0,17.7966,17.8138,17.7909,17.8023,83000.0
2008-04-18 14:00:00,31.11,31.11,31.1,31.11,66000.0,17.8023,17.8023,17.7966,17.8023,66000.0
2008-04-18 14:10:00,31.11,31.14,31.11,31.14,51000.0,17.8023,17.8195,17.8023,17.8195,51000.0
2008-04-18 14:20:00,31.14,31.15,31.1,31.11,70800.0,17.8195,17.8252,17.7966,17.8023,70800.0
2008-04-18 14:30:00,31.11,31.14,31.1,31.11,122200.0,17.8023,17.8195,17.7966,17.8023,122200.0
2008-04-18 14:40:00,31.11,31.14,31.11,31.13,65600.0,17.8023,17.8195,17.8023,17.8138,65600.0
2008-04-18 14:50:00,31.13,31.15,31.11,31.14,55200.0,17.8138,17.8252,17.8023,17.8195,55200.0
2008-04-18 15:00:00,31.13,31.13,31.09,31.1,199600.0,17.8138,17.8138,17.7909,17.7966,199600.0
2008-04-18 15:10:00,31.1,31.11,31.04,31.04,342800.0,17.7966,17.8023,17.7623,17.7623,342800.0
2008-04-18 15:20:00,31.04,31.08,31.02,31.07,210400.0,17.7623,17.7852,17.7508,17.7795,210400.0
2008-04-18 15:30:00,31.06,31.11,31.04,31.11,141600.0,17.7737,17.8023,17.7623,17.8023,141600.0
2008-04-18 15:40:00,31.11,31.13,31.09,31.11,206400.0,17.8023,17.8138,17.7909,17.8023,206400.0
2008-04-18 15:50:00,31.12,31.18,31.11,31.16,376600.0,17.8081,17.8424,17.8023,17.831,376600.0
2008-04-21 09:30:00,31.09,31.09,30.97,31.0,150600.0,17.7909,17.7909,17.7222,17.7394,150600.0
2008-04-21 09:40:00,31.0,31.07,30.98,31.06,92200.0,17.7394,17.7795,17.728,17.7737,92200.0
2008-04-21 09:50:00,31.05,31.07,30.99,31.0,132400.0,17.768,17.7795,17.7337,17.7394,132400.0
2008-04-21 10:00:00,31.0,31.03,30.98,31.0,105400.0,17.7394,17.7566,17.728,17.7394,105400.0
2008-04-21 10:10:00,31.01,31.05,30.99,31.01,80200.0,17.7451,17.768,17.7337,17.7451,80200.0
2008-04-21 10:20:00,31.01,31.02,30.99,31.02,64600.0,17.7451,17.7508,17.7337,17.7508,64600.0
2008-04-21 10:30:00,31.03,31.04,31.02,31.02,50800.0,17.7566,17.7623,17.7508,17.7508,50800.0
2008-04-21 10:40:00,31.02,31.05,31.0,31.05,59000.0,17.7508,17.768,17.7394,17.768,59000.0
2008-04-21 10:50:00,31.05,31.08,31.03,31.05,79400.0,17.768,17.7852,17.7566,17.768,79400.0
2008-04-21 11:00:00,31.06,31.12,31.04,31.11,95200.0,17.7737,17.8081,17.7623,17.8023,95200.0
2008-04-21 11:10:00,31.12,31.12,31.08,31.12,72200.0,17.8081,17.8081,17.7852,17.8081,72200.0
2008-04-21 11:20:00,31.12,31.16,31.05,31.06,71200.0,17.8081,17.831,17.768,17.7737,71200.0
2008-04-21 11:30:00,31.06,31.07,31.04,31.05,38400.0,17.7737,17.7795,17.7623,17.768,38400.0
2008-04-21 11:40:00,31.05,31.07,31.05,31.06,62200.0,17.768,17.7795,17.768,17.7737,62200.0
2008-04-21 11:50:00,31.06,31.06,31.02,31.05,326600.0,17.7737,17.7737,17.7508,17.768,326600.0
2008-04-21 12:00:00,31.05,31.08,31.04,31.05,182600.0,17.768,17.7852,17.7623,17.768,182600.0
2008-04-21 12:10:00,31.05,31.06,31.03,31.04,145000.0,17.768,17.7737,17.7566,17.7623,145000.0
2008-04-21 12:20:00,31.04,31.06,31.04,31.05,32000.0,17.7623,17.7737,17.7623,17.768,32000.0
2008-04-21 12:30:00,31.06,31.07,31.04,31.06,211600.0,17.7737,17.7795,17.7623,17.7737,211600.0
2008-04-21 12:40:00,31.06,31.06,31.02,31.06,94400.0,17.7737,17.7737,17.7508,17.7737,94400.0
2008-04-21 12:50:00,31.06,31.06,31.02,31.06,116400.0,17.7737,17.7737,17.7508,17.7737,116400.0
2008-04-21 13:00:00,31.06,31.12,31.06,31.06,54000.0,17.7737,17.8081,17.7737,17.7737,54000.0
2008-04-21 13:10:00,31.06,31.08,31.05,31.07,43600.0,17.7737,17.7852,17.768,17.7795,43600.0
2008-04-21 13:20:00,31.07,31.08,31.05,31.06,102800.0,17.7795,17.7852,17.768,17.7737,102800.0
2008-04-21 13:30:00,31.06,31.06,31.05,31.06,52400.0,17.7737,17.7737,17.768,17.7737,52400.0
2008-04-21 13:40:00,31.06,31.08,31.05,31.07,53400.0,17.7737,17.7852,17.768,17.7795,53400.0
2008-04-21 13:50:00,31.07,31.07,31.05,31.05,55400.0,17.7795,17.7795,17.768,17.768,55400.0
2008-04-21 14:00:00,31.05,31.06,31.05,31.05,173000.0,17.768,17.7737,17.768,17.768,173000.0
2008-04-21 14:10:00,31.05,31.07,31.05,31.07,185600.0,17.768,17.7795,17.768,17.7795,185600.0
2008-04-21 14:20:00,31.07,31.08,31.05,31.06,329600.0,17.7795,17.7852,17.768,17.7737,329600.0
2008-04-21 14:30:00,31.06,31.08,31.06,31.06,35600.0,17.7737,17.7852,17.7737,17.7737,35600.0
2008-04-21 14:40:00,31.07,31.08,31.06,31.08,48200.0,17.7795,17.7852,17.7737,17.7852,48200.0
2008-04-21 14:50:00,31.08,31.08,31.07,31.07,43400.0,17.7852,17.7852,17.7795,17.7795,43400.0
2008-04-21 15:00:00,31.08,31.09,31.07,31.09,52600.0,17.7852,17.7909,17.7795,17.7909,52600.0
2008-04-21 15:10:00,31.09,31.1,31.06,31.08,107600.0,17.7909,17.7966,17.7737,17.7852,107600.0
2008-04-21 15:20:00,31.07,31.08,31.06,31.07,105800.0,17.7795,17.7852,17.7737,17.7795,105800.0
2008-04-21 15:30:00,31.07,31.08,31.04,31.07,235200.0,17.7795,17.7852,17.7623,17.7795,235200.0
2008-04-21 15:40:00,31.07,31.07,31.05,31.06,198600.0,17.7795,17.7795,17.768,17.7737,198600.0
2008-04-21 15:50:00,31.06,31.09,31.05,31.07,247400.0,17.7737,17.7909,17.768,17.7795,247400.0
2008-04-22 09:30:00,31.0,31.05,30.85,30.98,109400.0,17.7394,17.768,17.6536,17.728,109400.0
2008-04-22 09:40:00,30.96,31.03,30.93,30.99,105000.0,17.7165,17.7566,17.6993,17.7337,105000.0
2008-04-22 09:50:00,30.99,31.03,30.99,31.0,139400.0,17.7337,17.7566,17.7337,17.7394,139400.0
2008-04-22 10:00:00,31.0,31.03,30.93,30.93,136200.0,17.7394,17.7566,17.6993,17.6993,136200.0
2008-04-22 10:10:00,30.93,30.95,30.89,30.91,85400.0,17.6993,17.7108,17.6764,17.6879,85400.0
2008-04-22 10:20:00,30.91,30.93,30.87,30.87,97000.0,17.6879,17.6993,17.665,17.665,97000.0
2008-04-22 10:30:00,30.86,30.86,30.77,30.8,90000.0,17.6593,17.6593,17.6078,17.6249,90000.0
2008-04-22 10:40:00,30.8,30.83,30.79,30.83,38000.0,17.6249,17.6421,17.6192,17.6421,38000.0
2008-04-22 10:50:00,30.83,30.86,30.81,30.81,66200.0,17.6421,17.6593,17.6307,17.6307,66200.0
2008-04-22 11:00:00,30.81,30.81,30.74,30.75,105400.0,17.6307,17.6307,17.5906,17.5963,105400.0
2008-04-22 11:10:00,30.75,30.8,30.71,30.8,57600.0,17.5963,17.6249,17.5734,17.6249,57600.0
2008-04-22 11:20:00,30.8,30.8,30.75,30.75,38600.0,17.6249,17.6249,17.5963,17.5963,38600.0
2008-04-22 11:30:00,30.75,30.78,30.75,30.77,34400.0,17.5963,17.6135,17.5963,17.6078,34400.0
2008-04-22 11:40:00,30.77,30.78,30.69,30.7,71400.0,17.6078,17.6135,17.562,17.5677,71400.0
2008-04-22 11:50:00,30.7,30.71,30.67,30.68,74800.0,17.5677,17.5734,17.5506,17.5563,74800.0
2008-04-22 12:00:00,30.68,30.73,30.67,30.73,68200.0,17.5563,17.5849,17.5506,17.5849,68200.0
2008-04-22 12:10:00,30.73,30.8,30.72,30.78,34600.0,17.5849,17.6249,17.5792,17.6135,34600.0
2008-04-22 12:20:00,30.79,30.79,30.73,30.73,50400.0,17.6192,17.6192,17.5849,17.5849,50400.0
2008-04-22 12:30:00,30.74,30.74,30.69,30.71,65800.0,17.5906,17.5906,17.562,17.5734,65800.0
2008-04-22 12:40:00,30.7,30.71,30.68,30.71,24400.0,17.5677,17.5734,17.5563,17.5734,24400.0
2008-04-22 12:50:00,30.71,30.71,30.67,30.68,31400.0,17.5734,17.5734,17.5506,17.5563,31400.0
2008-04-22 13:00:00,30.68,30.71,30.67,30.68,35600.0,17.5563,17.5734,17.5506,17.5563,35600.0
2008-04-22 13:10:00,30.68,30.68,30.64,30.65,28600.0,17.5563,17.5563,17.5334,17.5391,28600.0
2008-04-22 13:20:00,30.64,30.65,30.62,30.62,38800.0,17.5334,17.5391,17.5219,17.5219,38800.0
2008-04-22 13:30:00,30.62,30.64,30.61,30.64,46800.0,17.5219,17.5334,17.5162,17.5334,46800.0
2008-04-22 13:40:00,30.64,30.64,30.63,30.64,39800.0,17.5334,17.5334,17.5277,17.5334,39800.0
2008-04-22 13:50:00,30.64,30.65,30.61,30.61,33400.0,17.5334,17.5391,17.5162,17.5162,33400.0
2008-04-22 14:00:00,30.61,30.61,30.58,30.59,45200.0,17.5162,17.5162,17.4991,17.5048,45200.0
2008-04-22 14:10:00,30.59,30.63,30.59,30.61,58000.0,17.5048,17.5277,17.5048,17.5162,58000.0
2008-04-22 14:20:00,30.61,30.67,30.61,30.66,33800.0,17.5162,17.5506,17.5162,17.5448,33800.0
2008-04-22 14:30:00,30.66,30.69,30.66,30.68,47400.0,17.5448,17.562,17.5448,17.5563,47400.0
2008-04-22 14:40:00,30.68,30.68,30.65,30.66,32200.0,17.5563,17.5563,17.5391,17.5448,32200.0
2008-04-22 14:50:00,30.66,30.66,30.61,30.63,53000.0,17.5448,17.5448,17.5162,17.5277,53000.0
2008-04-22 15:00:00,30.63,30.7,30.62,30.69,94400.0,17.5277,17.5677,17.5219,17.562,94400.0
2008-04-22 15:10:00,30.7,30.7,30.68,30.69,92800.0,17.5677,17.5677,17.5563,17.562,92800.0
2008-04-22 15:20:00,30.7,30.74,30.69,30.73,105400.0,17.5677,17.5906,17.562,17.5849,105400.0
2008-04-22 15:30:00,30.73,30.75,30.71,30.75,120600.0,17.5849,17.5963,17.5734,17.5963,120600.0
2008-04-22 15:40:00,30.74,30.82,30.74,30.81,179800.0,17.5906,17.6364,17.5906,17.6307,179800.0
2008-04-22 15:50:00,30.81,30.83,30.77,30.81,308600.0,17.6307,17.6421,17.6078,17.6307,308600.0
2008-04-23 09:30:00,30.84,31.04,30.84,30.93,247400.0,17.6478,17.7623,17.6478,17.6993,247400.0
2008-04-23 09:40:00,30.93,31.03,30.92,31.0,85000.0,17.6993,17.7566,17.6936,17.7394,85000.0
2008-04-23 09:50:00,31.0,31.04,30.99,31.0,113400.0,17.7394,17.7623,17.7337,17.7394,113400.0
2008-04-23 10:00:00,31.0,31.03,30.98,31.0,68000.0,17.7394,17.7566,17.728,17.7394,68000.0
2008-04-23 10:10:00,31.0,31.02,30.98,31.0,66400.0,17.7394,17.7508,17.728,17.7394,66400.0
2008-04-23 10:20:00,31.0,31.07,31.0,31.07,44200.0,17.7394,17.7795,17.7394,17.7795,44200.0
2008-04-23 10:30:00,31.07,31.1,31.0,31.06,73600.0,17.7795,17.7966,17.7394,17.7737,73600.0
2008-04-23 10:40:00,31.05,31.1,31.03,31.03,64400.0,17.768,17.7966,17.7566,17.7566,64400.0
2008-04-23 10:50:00,31.03,31.09,31.02,31.08,214200.0,17.7566,17.7909,17.7508,17.7852,214200.0
2008-04-23 11:00:00,31.07,31.13,31.07,31.12,72200.0,17.7795,17.8138,17.7795,17.8081,72200.0
2008-04-23 11:10:00,31.14,31.14,31.08,31.08,78200.0,17.8195,17.8195,17.7852,17.7852,78200.0
2008-04-23 11:20:00,31.09,31.15,31.06,31.15,153200.0,17.7909,17.8252,17.7737,17.8252,153200.0
2008-04-23 11:30:00,31.14,31.15,31.06,31.08,42800.0,17.8195,17.8252,17.7737,17.7852,42800.0
2008-04-23 11:40:00,31.07,31.11,31.04,31.08,128200.0,17.7795,17.8023,17.7623,17.7852,128200.0
2008-04-23 11:50:00,31.08,31.11,31.01,31.02,59600.0,17.7852,17.8023,17.7451,17.7508,59600.0
2008-04-23 12:00:00,31.02,31.02,30.96,31.01,64200.0,17.7508,17.7508,17.7165,17.7451,64200.0
2008-04-23 12:10:00,31.0,31.03,30.97,30.97,40200.0,17.7394,17.7566,17.7222,17.7222,40200.0
2008-04-23 12:20:00,30.96,31.05,30.95,31.04,103600.0,17.7165,17.768,17.7108,17.7623,103600.0
2008-04-23 12:30:00,31.04,31.04,30.92,30.97,649800.0,17.7623,17.7623,17.6936,17.7222,649800.0
2008-04-23 12:40:00,30.97,30.98,30.93,30.98,50600.0,17.7222,17.728,17.6993,17.728,50600.0
2008-04-23 12:50:00,30.98,31.0,30.93,30.97,174800.0,17.728,17.7394,17.6993,17.7222,174800.0
2008-04-23 13:00:00,30.97,31.05,30.95,31.05,120400.0,17.7222,17.768,17.7108,17.768,120400.0
2008-04-23 13:10:00,31.05,31.05,30.99,31.03,186800.0,17.768,17.768,17.7337,17.7566,186800.0
2008-04-23 13:20:00,31.03,31.04,30.98,31.02,110000.0,17.7566,17.7623,17.728,17.7508,110000.0
2008-04-23 13:30:00,31.0,31.07,31.0,31.06,84200.0,17.7394,17.7795,17.7394,17.7737,84200.0
2008-04-23 13:40:00,31.06,31.1,31.05,31.1,83000.0,17.7737,17.7966,17.768,17.7966,83000.0
2008-04-23 13:50:00,31.1,31.12,31.09,31.11,86400.0,17.7966,17.8081,17.7909,17.8023,86400.0
2008-04-23 14:00:00,31.12,31.13,31.09,31.09,77400.0,17.8081,17.8138,17.7909,17.7909,77400.0
2008-04-23 14:10:00,31.09,31.17,31.09,31.16,83200.0,17.7909,17.8367,17.7909,17.831,83200.0
2008-04-23 14:20:00,31.16,31.17,31.1,31.11,117600.0,17.831,17.8367,17.7966,17.8023,117600.0
2008-04-23 14:30:00,31.13,31.18,31.11,31.15,135000.0,17.8138,17.8424,17.8023,17.8252,135000.0
2008-04-23 14:40:00,31.15,31.18,31.13,31.14,118400.0,17.8252,17.8424,17.8138,17.8195,118400.0
2008-04-23 14:50:00,31.14,31.15,31.13,31.14,77400.0,17.8195,17.8252,17.8138,17.8195,77400.0
2008-04-23 15:00:00,31.13,31.17,31.13,31.16,99400.0,17.8138,17.8367,17.8138,17.831,99400.0
2008-04-23 15:10:00,31.16,31.22,31.15,31.22,99200.0,17.831,17.8653,17.8252,17.8653,99200.0
2008-04-23 15:20:00,31.22,31.23,31.16,31.16,126800.0,17.8653,17.871,17.831,17.831,126800.0
2008-04-23 15:30:00,31.16,31.18,31.13,31.16,162400.0,17.831,17.8424,17.8138,17.831,162400.0
2008-04-23 15:40:00,31.16,31.17,31.08,31.11,274000.0,17.831,17.8367,17.7852,17.8023,274000.0
2008-04-23 15:50:00,31.11,31.25,31.11,31.23,441000.0,17.8023,17.8825,17.8023,17.871,441000.0
2008-04-24 09:30:00,31.23,31.23,31.0,31.05,202800.0,17.871,17.871,17.7394,17.768,202800.0
2008-04-24 09:40:00,31.05,31.1,30.96,30.96,85600.0,17.768,17.7966,17.7165,17.7165,85600.0
2008-04-24 09:50:00,30.95,30.98,30.91,30.97,64400.0,17.7108,17.728,17.6879,17.7222,64400.0
2008-04-24 10:00:00,30.97,30.97,30.75,30.79,108000.0,17.7222,17.7222,17.5963,17.6192,108000.0
2008-04-24 10:10:00,30.79,30.84,30.79,30.83,44800.0,17.6192,17.6478,17.6192,17.6421,44800.0
2008-04-24 10:20:00,30.83,30.85,30.75,30.78,64200.0,17.6421,17.6536,17.5963,17.6135,64200.0
2008-04-24 10:30:00,30.78,30.81,30.73,30.79,90800.0,17.6135,17.6307,17.5849,17.6192,90800.0
2008-04-24 10:40:00,30.79,30.79,30.66,30.67,116400.0,17.6192,17.6192,17.5448,17.5506,116400.0
2008-04-24 10:50:00,30.67,30.67,30.58,30.59,136200.0,17.5506,17.5506,17.4991,17.5048,136200.0
2008-04-24 11:00:00,30.59,30.67,30.59,30.64,67400.0,17.5048,17.5506,17.5048,17.5334,67400.0
2008-04-24 11:10:00,30.64,30.65,30.57,30.57,70800.0,17.5334,17.5391,17.4933,17.4933,70800.0
2008-04-24 11:20:00,30.57,30.63,30.57,30.63,182800.0,17.4933,17.5277,17.4933,17.5277,182800.0
2008-04-24 11:30:00,30.64,30.71,30.64,30.68,101200.0,17.5334,17.5734,17.5334,17.5563,101200.0
2008-04-24 11:40:00,30.68,30.74,30.67,30.72,121200.0,17.5563,17.5906,17.5506,17.5792,121200.0
2008-04-24 11:50:00,30.71,30.76,30.7,30.74,306200.0,17.5734,17.6021,17.5677,17.5906,306200.0
2008-04-24 12:00:00,30.72,30.85,30.72,30.83,91000.0,17.5792,17.6536,17.5792,17.6421,91000.0
2008-04-24 12:10:00,30.82,30.88,30.76,30.87,75000.0,17.6364,17.6707,17.6021,17.665,75000.0
2008-04-24 12:20:00,30.87,31.0,30.86,30.98,104000.0,17.665,17.7394,17.6593,17.728,104000.0
2008-04-24 12:30:00,30.98,31.01,30.97,30.99,95800.0,17.728,17.7451,17.7222,17.7337,95800.0
2008-04-24 12:40:00,30.99,31.0,30.96,30.97,115400.0,17.7337,17.7394,17.7165,17.7222,115400.0
2008-04-24 12:50:00,30.97,30.97,30.92,30.94,75600.0,17.7222,17.7222,17.6936,17.7051,75600.0
2008-04-24 13:00:00,30.94,30.97,30.91,30.91,128600.0,17.7051,17.7222,17.6879,17.6879,128600.0
2008-04-24 13:10:00,30.91,30.91,30.83,30.85,58800.0,17.6879,17.6879,17.6421,17.6536,58800.0
2008-04-24 13:20:00,30.86,30.88,30.8,30.82,46400.0,17.6593,17.6707,17.6249,17.6364,46400.0
2008-04-24 13:30:00,30.81,30.83,30.71,30.75,67200.0,17.6307,17.6421,17.5734,17.5963,67200.0
2008-04-24 13:40:00,30.75,30.83,30.75,30.83,33800.0,17.5963,17.6421,17.5963,17.6421,33800.0
2008-04-24 13:50:00,30.82,30.88,30.8,30.86,34200.0,17.6364,17.6707,17.6249,17.6593,34200.0
2008-04-24 14:00:00,30.85,30.9,30.84,30.9,47600.0,17.6536,17.6822,17.6478,17.6822,47600.0
2008-04-24 14:10:00,30.91,30.91,30.82,30.82,108000.0,17.6879,17.6879,17.6364,17.6364,108000.0
2008-04-24 14:20:00,30.83,30.84,30.76,30.79,132800.0,17.6421,17.6478,17.6021,17.6192,132800.0
2008-04-24 14:30:00,30.79,30.8,30.75,30.77,119400.0,17.6192,17.6249,17.5963,17.6078,119400.0
2008-04-24 14:40:00,30.77,30.8,30.75,30.78,99000.0,17.6078,17.6249,17.5963,17.6135,99000.0
2008-04-24 14:50:00,30.78,30.81,30.75,30.77,103000.0,17.6135,17.6307,17.5963,17.6078,103000.0
2008-04-24 15:00:00,30.77,30.79,30.75,30.78,160600.0,17.6078,17.6192,17.5963,17.6135,160600.0
2008-04-24 15:10:00,30.78,30.81,30.74,30.76,157400.0,17.6135,17.6307,17.5906,17.6021,157400.0
2008-04-24 15:20:00,30.76,30.83,30.76,30.82,92400.0,17.6021,17.6421,17.6021,17.6364,92400.0
2008-04-24 15:30:00,30.82,30.83,30.77,30.8,172800.0,17.6364,17.6421,17.6078,17.6249,172800.0
2008-04-24 15:40:00,30.8,30.81,30.74,30.75,197600.0,17.6249,17.6307,17.5906,17.5963,197600.0
2008-04-24 15:50:00,30.75,30.81,30.74,30.79,489400.0,17.5963,17.6307,17.5906,17.6192,489400.0
2008-04-25 09:30:00,30.97,30.97,30.73,30.78,92200.0,17.7222,17.7222,17.5849,17.6135,92200.0
2008-04-25 09:40:00,30.78,30.81,30.74,30.81,82000.0,17.6135,17.6307,17.5906,17.6307,82000.0
2008-04-25 09:50:00,30.81,30.81,30.69,30.71,88600.0,17.6307,17.6307,17.562,17.5734,88600.0
2008-04-25 10:00:00,30.72,30.76,30.67,30.73,236200.0,17.5792,17.6021,17.5506,17.5849,236200.0
2008-04-25 10:10:00,30.73,30.74,30.61,30.66,100200.0,17.5849,17.5906,17.5162,17.5448,100200.0
2008-04-25 10:20:00,30.66,30.66,30.56,30.63,126200.0,17.5448,17.5448,17.4876,17.5277,126200.0
2008-04-25 10:30:00,30.63,30.65,30.55,30.55,183200.0,17.5277,17.5391,17.4819,17.4819,183200.0
2008-04-25 10:40:00,30.55,30.57,30.51,30.52,71600.0,17.4819,17.4933,17.459,17.4647,71600.0
2008-04-25 10:50:00,30.53,30.58,30.5,30.53,106600.0,17.4704,17.4991,17.4533,17.4704,106600.0
2008-04-25 11:00:00,30.52,30.55,30.48,30.49,97200.0,17.4647,17.4819,17.4418,17.4476,97200.0
2008-04-25 11:10:00,30.5,30.52,30.43,30.46,132600.0,17.4533,17.4647,17.4132,17.4304,132600.0
2008-04-25 11:20:00,30.46,30.48,30.39,30.42,117400.0,17.4304,17.4418,17.3903,17.4075,117400.0
2008-04-25 11:30:00,30.42,30.43,30.4,30.41,100600.0,17.4075,17.4132,17.3961,17.4018,100600.0
2008-04-25 11:40:00,30.4,30.48,30.39,30.47,119600.0,17.3961,17.4418,17.3903,17.4361,119600.0
2008-04-25 11:50:00,30.47,30.48,30.43,30.47,99000.0,17.4361,17.4418,17.4132,17.4361,99000.0
2008-04-25 12:00:00,30.47,30.47,30.4,30.4,78400.0,17.4361,17.4361,17.3961,17.3961,78400.0
2008-04-25 12:10:00,30.41,30.44,30.4,30.43,61600.0,17.4018,17.4189,17.3961,17.4132,61600.0
2008-04-25 12:20:00,30.43,30.46,30.43,30.45,37600.0,17.4132,17.4304,17.4132,17.4247,37600.0
2008-04-25 12:30:00,30.45,30.45,30.38,30.41,84200.0,17.4247,17.4247,17.3846,17.4018,84200.0
2008-04-25 12:40:00,30.41,30.42,30.38,30.38,51800.0,17.4018,17.4075,17.3846,17.3846,51800.0
2008-04-25 12:50:00,30.39,30.4,30.34,30.35,107400.0,17.3903,17.3961,17.3617,17.3674,107400.0
2008-04-25 13:00:00,30.35,30.4,30.35,30.36,74400.0,17.3674,17.3961,17.3674,17.3732,74400.0
2008-04-25 13:10:00,30.36,30.36,30.34,30.35,71000.0,17.3732,17.3732,17.3617,17.3674,71000.0
2008-04-25 13:20:00,30.35,30.36,30.33,30.33,80600.0,17.3674,17.3732,17.356,17.356,80600.0
2008-04-25 13:30:00,30.34,30.4,30.33,30.39,91800.0,17.3617,17.3961,17.356,17.3903,91800.0
2008-04-25 13:40:00,30.39,30.43,30.35,30.43,61200.0,17.3903,17.4132,17.3674,17.4132,61200.0
2008-04-25 13:50:00,30.43,30.5,30.42,30.5,99600.0,17.4132,17.4533,17.4075,17.4533,99600.0
2008-04-25 14:00:00,30.5,30.51,30.47,30.47,99600.0,17.4533,17.459,17.4361,17.4361,99600.0
2008-04-25 14:10:00,30.48,30.5,30.44,30.45,93200.0,17.4418,17.4533,17.4189,17.4247,93200.0
2008-04-25 14:20:00,30.45,30.45,30.4,30.42,80600.0,17.4247,17.4247,17.3961,17.4075,80600.0
2008-04-25 14:30:00,30.42,30.46,30.42,30.43,82000.0,17.4075,17.4304,17.4075,17.4132,82000.0
2008-04-25 14:40:00,30.45,30.45,30.4,30.42,64200.0,17.4247,17.4247,17.3961,17.4075,64200.0
2008-04-25 14:50:00,30.42,30.5,30.42,30.48,104200.0,17.4075,17.4533,17.4075,17.4418,104200.0
2008-04-25 15:00:00,30.48,30.5,30.46,30.48,102400.0,17.4418,17.4533,17.4304,17.4418,102400.0
2008-04-25 15:10:00,30.49,30.52,30.47,30.48,152000.0,17.4476,17.4647,17.4361,17.4418,152000.0
2008-04-25 15:20:00,30.47,30.5,30.45,30.46,89800.0,17.4361,17.4533,17.4247,17.4304,89800.0
2008-04-25 15:30:00,30.46,30.5,30.46,30.46,101800.0,17.4304,17.4533,17.4304,17.4304,101800.0
2008-04-25 15:40:00,30.46,30.46,30.38,30.38,202600.0,17.4304,17.4304,17.3846,17.3846,202600.0
2008-04-25 15:50:00,30.38,30.45,30.36,30.45,401800.0,17.3846,17.4247,17.3732,17.4247,401800.0
2008-04-28 09:30:00,30.45,30.85,30.45,30.78,151800.0,17.4247,17.6536,17.4247,17.6135,151800.0
2008-04-28 09:40:00,30.79,30.81,30.73,30.75,110200.0,17.6192,17.6307,17.5849,17.5963,110200.0
2008-04-28 09:50:00,30.75,30.76,30.68,30.73,84000.0,17.5963,17.6021,17.5563,17.5849,84000.0
2008-04-28 10:00:00,30.72,30.74,30.69,30.71,77400.0,17.5792,17.5906,17.562,17.5734,77400.0
2008-04-28 10:10:00,30.71,30.75,30.7,30.73,64000.0,17.5734,17.5963,17.5677,17.5849,64000.0
2008-04-28 10:20:00,30.74,30.78,30.71,30.72,72600.0,17.5906,17.6135,17.5734,17.5792,72600.0
2008-04-28 10:30:00,30.72,30.8,30.71,30.75,98200.0,17.5792,17.6249,17.5734,17.5963,98200.0
2008-04-28 10:40:00,30.75,30.75,30.74,30.74,32800.0,17.5963,17.5963,17.5906,17.5906,32800.0
2008-04-28 10:50:00,30.74,30.75,30.73,30.75,37000.0,17.5906,17.5963,17.5849,17.5963,37000.0
2008-04-28 11:00:00,30.74,30.76,30.73,30.74,34600.0,17.5906,17.6021,17.5849,17.5906,34600.0
2008-04-28 11:10:00,30.74,30.77,30.73,30.75,43400.0,17.5906,17.6078,17.5849,17.5963,43400.0
2008-04-28 11:20:00,30.76,30.77,30.74,30.75,34800.0,17.6021,17.6078,17.5906,17.5963,34800.0
2008-04-28 11:30:00,30.75,30.75,30.73,30.74,44200.0,17.5963,17.5963,17.5849,17.5906,44200.0
2008-04-28 11:40:00,30.74,30.76,30.74,30.75,19200.0,17.5906,17.6021,17.5906,17.5963,19200.0
2008-04-28 11:50:00,30.76,30.78,30.76,30.77,25600.0,17.6021,17.6135,17.6021,17.6078,25600.0
2008-04-28 12:00:00,30.77,30.81,30.76,30.79,47800.0,17.6078,17.6307,17.6021,17.6192,47800.0
2008-04-28 12:10:00,30.79,30.81,30.78,30.8,27000.0,17.6192,17.6307,17.6135,17.6249,27000.0
2008-04-28 12:20:00,30.79,30.82,30.78,30.82,21400.0,17.6192,17.6364,17.6135,17.6364,21400.0
2008-04-28 12:30:00,30.82,30.83,30.81,30.82,39400.0,17.6364,17.6421,17.6307,17.6364,39400.0
2008-04-28 12:40:00,30.81,30.82,30.78,30.81,36600.0,17.6307,17.6364,17.6135,17.6307,36600.0
2008-04-28 12:50:00,30.8,30.83,30.79,30.82,38200.0,17.6249,17.6421,17.6192,17.6364,38200.0
2008-04-28 13:00:00,30.83,30.83,30.81,30.83,47400.0,17.6421,17.6421,17.6307,17.6421,47400.0
2008-04-28 13:10:00,30.83,30.83,30.8,30.81,41800.0,17.6421,17.6421,17.6249,17.6307,41800.0
2008-04-28 13:20:00,30.81,30.83,30.8,30.83,25200.0,17.6307,17.6421,17.6249,17.6421,25200.0
2008-04-28 13:30:00,30.83,30.83,30.78,30.78,44800.0,17.6421,17.6421,17.6135,17.6135,44800.0
2008-04-28 13:40:00,30.78,30.8,30.76,30.78,86200.0,17.6135,17.6249,17.6021,17.6135,86200.0
2008-04-28 13:50:00,30.78,30.8,30.78,30.79,22800.0,17.6135,17.6249,17.6135,17.6192,22800.0
2008-04-28 14:00:00,30.79,30.79,30.77,30.78,41000.0,17.6192,17.6192,17.6078,17.6135,41000.0
2008-04-28 14:10:00,30.78,30.78,30.73,30.73,74800.0,17.6135,17.6135,17.5849,17.5849,74800.0
2008-04-28 14:20:00,30.73,30.74,30.68,30.7,71600.0,17.5849,17.5906,17.5563,17.5677,71600.0
2008-04-28 14:30:00,30.7,30.73,30.7,30.71,49600.0,17.5677,17.5849,17.5677,17.5734,49600.0
2008-04-28 14:40:00,30.71,30.73,30.7,30.7,132200.0,17.5734,17.5849,17.5677,17.5677,132200.0
2008-04-28 14:50:00,30.7,30.71,30.67,30.7,64200.0,17.5677,17.5734,17.5506,17.5677,64200.0
2008-04-28 15:00:00,30.7,30.7,30.68,30.68,84800.0,17.5677,17.5677,17.5563,17.5563,84800.0
2008-04-28 15:10:00,30.68,30.73,30.68,30.71,68400.0,17.5563,17.5849,17.5563,17.5734,68400.0
2008-04-28 15:20:00,30.71,30.71,30.63,30.64,75600.0,17.5734,17.5734,17.5277,17.5334,75600.0
2008-04-28 15:30:00,30.64,30.66,30.61,30.65,108200.0,17.5334,17.5448,17.5162,17.5391,108200.0
2008-04-28 15:40:00,30.65,30.65,30.6,30.6,123600.0,17.5391,17.5391,17.5105,17.5105,123600.0
2008-04-28 15:50:00,30.6,30.63,30.59,30.6,203600.0,17.5105,17.5277,17.5048,17.5105,203600.0
2008-04-29 09:30:00,30.63,30.7,30.54,30.65,72600.0,17.5277,17.5677,17.4762,17.5391,72600.0
2008-04-29 09:40:00,30.69,30.69,30.56,30.58,61400.0,17.562,17.562,17.4876,17.4991,61400.0
2008-04-29 09:50:00,30.58,30.65,30.57,30.64,69200.0,17.4991,17.5391,17.4933,17.5334,69200.0
2008-04-29 10:00:00,30.64,30.65,30.61,30.62,80400.0,17.5334,17.5391,17.5162,17.5219,80400.0
2008-04-29 10:10:00,30.62,30.67,30.61,30.63,81600.0,17.5219,17.5506,17.5162,17.5277,81600.0
2008-04-29 10:20:00,30.62,30.66,30.6,30.65,96200.0,17.5219,17.5448,17.5105,17.5391,96200.0
2008-04-29 10:30:00,30.65,30.68,30.61,30.66,92400.0,17.5391,17.5563,17.5162,17.5448,92400.0
2008-04-29 10:40:00,30.65,30.74,30.65,30.65,142400.0,17.5391,17.5906,17.5391,17.5391,142400.0
2008-04-29 10:50:00,30.64,30.72,30.64,30.72,34800.0,17.5334,17.5792,17.5334,17.5792,34800.0
2008-04-29 11:00:00,30.72,30.77,30.71,30.75,61800.0,17.5792,17.6078,17.5734,17.5963,61800.0
2008-04-29 11:10:00,30.75,30.77,30.73,30.75,85800.0,17.5963,17.6078,17.5849,17.5963,85800.0
2008-04-29 11:20:00,30.75,30.79,30.71,30.78,66200.0,17.5963,17.6192,17.5734,17.6135,66200.0
2008-04-29 11:30:00,30.79,30.86,30.78,30.8,121000.0,17.6192,17.6593,17.6135,17.6249,121000.0
2008-04-29 11:40:00,30.8,30.83,30.79,30.83,27800.0,17.6249,17.6421,17.6192,17.6421,27800.0
2008-04-29 11:50:00,30.83,30.84,30.82,30.82,42800.0,17.6421,17.6478,17.6364,17.6364,42800.0
2008-04-29 12:00:00,30.83,30.83,30.79,30.79,37400.0,17.6421,17.6421,17.6192,17.6192,37400.0
2008-04-29 12:10:00,30.79,30.8,30.75,30.79,54200.0,17.6192,17.6249,17.5963,17.6192,54200.0
2008-04-29 12:20:00,30.79,30.85,30.79,30.83,29600.0,17.6192,17.6536,17.6192,17.6421,29600.0
2008-04-29 12:30:00,30.83,30.83,30.77,30.77,29600.0,17.6421,17.6421,17.6078,17.6078,29600.0
2008-04-29 12:40:00,30.78,30.78,30.74,30.77,35400.0,17.6135,17.6135,17.5906,17.6078,35400.0
2008-04-29 12:50:00,30.77,30.79,30.75,30.77,223400.0,17.6078,17.6192,17.5963,17.6078,223400.0
2008-04-29 13:00:00,30.76,30.77,30.72,30.76,43400.0,17.6021,17.6078,17.5792,17.6021,43400.0
2008-04-29 13:10:00,30.76,30.78,30.74,30.74,29800.0,17.6021,17.6135,17.5906,17.5906,29800.0
2008-04-29 13:20:00,30.74,30.75,30.71,30.73,37400.0,17.5906,17.5963,17.5734,17.5849,37400.0
2008-04-29 13:30:00,30.73,30.74,30.71,30.74,63400.0,17.5849,17.5906,17.5734,17.5906,63400.0
2008-04-29 13:40:00,30.73,30.75,30.7,30.71,97400.0,17.5849,17.5963,17.5677,17.5734,97400.0
2008-04-29 13:50:00,30.71,30.73,30.66,30.7,169600.0,17.5734,17.5849,17.5448,17.5677,169600.0
2008-04-29 14:00:00,30.7,30.73,30.65,30.65,287800.0,17.5677,17.5849,17.5391,17.5391,287800.0
2008-04-29 14:10:00,30.65,30.67,30.59,30.63,157400.0,17.5391,17.5506,17.5048,17.5277,157400.0
2008-04-29 14:20:00,30.63,30.65,30.61,30.61,50600.0,17.5277,17.5391,17.5162,17.5162,50600.0
2008-04-29 14:30:00,30.61,30.63,30.6,30.61,105000.0,17.5162,17.5277,17.5105,17.5162,105000.0
2008-04-29 14:40:00,30.61,30.7,30.61,30.68,98200.0,17.5162,17.5677,17.5162,17.5563,98200.0
2008-04-29 14:50:00,30.68,30.7,30.67,30.7,59400.0,17.5563,17.5677,17.5506,17.5677,59400.0
2008-04-29 15:00:00,30.7,30.72,30.7,30.71,60800.0,17.5677,17.5792,17.5677,17.5734,60800.0
2008-04-29 15:10:00,30.71,30.72,30.7,30.71,26000.0,17.5734,17.5792,17.5677,17.5734,26000.0
2008-04-29 15:20:00,30.71,30.72,30.67,30.68,84800.0,17.5734,17.5792,17.5506,17.5563,84800.0
2008-04-29 15:30:00,30.68,30.69,30.66,30.68,66000.0,17.5563,17.562,17.5448,17.5563,66000.0
2008-04-29 15:40:00,30.68,30.68,30.6,30.61,211000.0,17.5563,17.5563,17.5105,17.5162,211000.0
2008-04-29 15:50:00,30.61,30.67,30.6,30.65,230800.0,17.5162,17.5506,17.5105,17.5391,230800.0
2008-04-30 09:30:00,30.75,30.85,30.67,30.83,119200.0,17.5963,17.6536,17.5506,17.6421,119200.0
2008-04-30 09:40:00,30.83,30.85,30.8,30.82,74400.0,17.6421,17.6536,17.6249,17.6364,74400.0
2008-04-30 09:50:00,30.83,30.83,30.78,30.8,69800.0,17.6421,17.6421,17.6135,17.6249,69800.0
2008-04-30 10:00:00,30.8,30.81,30.74,30.8,50400.0,17.6249,17.6307,17.5906,17.6249,50400.0
2008-04-30 10:10:00,30.8,30.81,30.75,30.76,48000.0,17.6249,17.6307,17.5963,17.6021,48000.0
2008-04-30 10:20:00,30.75,30.81,30.74,30.77,41600.0,17.5963,17.6307,17.5906,17.6078,41600.0
2008-04-30 10:30:00,30.78,30.86,30.78,30.82,66000.0,17.6135,17.6593,17.6135,17.6364,66000.0
2008-04-30 10:40:00,30.82,30.86,30.82,30.82,47200.0,17.6364,17.6593,17.6364,17.6364,47200.0
2008-04-30 10:50:00,30.82,30.86,30.8,30.8,61200.0,17.6364,17.6593,17.6249,17.6249,61200.0
2008-04-30 11:00:00,30.8,30.82,30.78,30.79,56800.0,17.6249,17.6364,17.6135,17.6192,56800.0
2008-04-30 11:10:00,30.79,30.82,30.78,30.8,52400.0,17.6192,17.6364,17.6135,17.6249,52400.0
2008-04-30 11:20:00,30.79,30.79,30.77,30.79,44400.0,17.6192,17.6192,17.6078,17.6192,44400.0
2008-04-30 11:30:00,30.78,30.82,30.78,30.82,24000.0,17.6135,17.6364,17.6135,17.6364,24000.0
2008-04-30 11:40:00,30.83,30.84,30.79,30.79,25800.0,17.6421,17.6478,17.6192,17.6192,25800.0
2008-04-30 11:50:00,30.8,30.8,30.77,30.79,28200.0,17.6249,17.6249,17.6078,17.6192,28200.0
2008-04-30 12:00:00,30.8,30.82,30.79,30.8,103800.0,17.6249,17.6364,17.6192,17.6249,103800.0
2008-04-30 12:10:00,30.81,30.81,30.75,30.77,42600.0,17.6307,17.6307,17.5963,17.6078,42600.0
2008-04-30 12:20:00,30.77,30.77,30.71,30.71,68200.0,17.6078,17.6078,17.5734,17.5734,68200.0
2008-04-30 12:30:00,30.71,30.73,30.68,30.7,103600.0,17.5734,17.5849,17.5563,17.5677,103600.0
2008-04-30 12:40:00,30.7,30.71,30.66,30.67,47800.0,17.5677,17.5734,17.5448,17.5506,47800.0
2008-04-30 12:50:00,30.67,30.67,30.59,30.59,95800.0,17.5506,17.5506,17.5048,17.5048,95800.0
2008-04-30 13:00:00,30.6,30.6,30.57,30.58,74200.0,17.5105,17.5105,17.4933,17.4991,74200.0
2008-04-30 13:10:00,30.58,30.58,30.5,30.55,166000.0,17.4991,17.4991,17.4533,17.4819,166000.0
2008-04-30 13:20:00,30.54,30.56,30.5,30.5,49200.0,17.4762,17.4876,17.4533,17.4533,49200.0
2008-04-30 13:30:00,30.5,30.52,30.49,30.51,80400.0,17.4533,17.4647,17.4476,17.459,80400.0
2008-04-30 13:40:00,30.51,30.51,30.47,30.47,55200.0,17.459,17.459,17.4361,17.4361,55200.0
2008-04-30 13:50:00,30.47,30.48,30.45,30.47,77200.0,17.4361,17.4418,17.4247,17.4361,77200.0
2008-04-30 14:00:00,30.48,30.51,30.48,30.5,78400.0,17.4418,17.459,17.4418,17.4533,78400.0
2008-04-30 14:10:00,30.49,30.65,30.43,30.59,229400.0,17.4476,17.5391,17.4132,17.5048,229400.0
2008-04-30 14:20:00,30.6,30.61,30.48,30.55,156400.0,17.5105,17.5162,17.4418,17.4819,156400.0
2008-04-30 14:30:00,30.54,30.61,30.52,30.54,100600.0,17.4762,17.5162,17.4647,17.4762,100600.0
2008-04-30 14:40:00,30.53,30.55,30.5,30.5,363000.0,17.4704,17.4819,17.4533,17.4533,363000.0
2008-04-30 14:50:00,30.5,30.54,30.45,30.45,118200.0,17.4533,17.4762,17.4247,17.4247,118200.0
2008-04-30 15:00:00,30.45,30.48,30.42,30.43,145000.0,17.4247,17.4418,17.4075,17.4132,145000.0
2008-04-30 15:10:00,30.43,30.43,30.32,30.36,177600.0,17.4132,17.4132,17.3503,17.3732,177600.0
2008-04-30 15:20:00,30.36,30.38,30.31,30.32,127400.0,17.3732,17.3846,17.3446,17.3503,127400.0
2008-04-30 15:30:00,30.33,30.36,30.31,30.32,230600.0,17.356,17.3732,17.3446,17.3503,230600.0
2008-04-30 15:40:00,30.32,30.33,30.23,30.24,297000.0,17.3503,17.356,17.2988,17.3045,297000.0
2008-04-30 15:50:00,30.24,30.32,30.19,30.19,655800.0,17.3045,17.3503,17.2759,17.2759,655800.0
2008-05-01 09:30:00,30.19,30.56,30.19,30.36,98800.0,17.2759,17.4876,17.2759,17.3732,98800.0
2008-05-01 09:40:00,30.36,30.48,30.36,30.46,99800.0,17.3732,17.4418,17.3732,17.4304,99800.0
2008-05-01 09:50:00,30.46,30.46,30.37,30.43,119400.0,17.4304,17.4304,17.3789,17.4132,119400.0
2008-05-01 10:00:00,30.43,30.5,30.4,30.44,125400.0,17.4132,17.4533,17.3961,17.4189,125400.0
2008-05-01 10:10:00,30.44,30.5,30.44,30.47,48000.0,17.4189,17.4533,17.4189,17.4361,48000.0
2008-05-01 10:20:00,30.46,30.55,30.44,30.5,96000.0,17.4304,17.4819,17.4189,17.4533,96000.0
2008-05-01 10:30:00,30.5,30.52,30.46,30.47,70600.0,17.4533,17.4647,17.4304,17.4361,70600.0
2008-05-01 10:40:00,30.47,30.53,30.47,30.5,71400.0,17.4361,17.4704,17.4361,17.4533,71400.0
2008-05-01 10:50:00,30.5,30.52,30.47,30.52,142600.0,17.4533,17.4647,17.4361,17.4647,142600.0
2008-05-01 11:00:00,30.52,30.57,30.49,30.54,209000.0,17.4647,17.4933,17.4476,17.4762,209000.0
2008-05-01 11:10:00,30.55,30.58,30.54,30.56,67400.0,17.4819,17.4991,17.4762,17.4876,67400.0
2008-05-01 11:20:00,30.55,30.58,30.55,30.55,54200.0,17.4819,17.4991,17.4819,17.4819,54200.0
2008-05-01 11:30:00,30.55,30.59,30.55,30.59,60400.0,17.4819,17.5048,17.4819,17.5048,60400.0
2008-05-01 11:40:00,30.59,30.6,30.56,30.58,52000.0,17.5048,17.5105,17.4876,17.4991,52000.0
2008-05-01 11:50:00,30.59,30.6,30.57,30.58,69800.0,17.5048,17.5105,17.4933,17.4991,69800.0
2008-05-01 12:00:00,30.58,30.61,30.58,30.59,42400.0,17.4991,17.5162,17.4991,17.5048,42400.0
2008-05-01 12:10:00,30.59,30.6,30.56,30.58,57000.0,17.5048,17.5105,17.4876,17.4991,57000.0
2008-05-01 12:20:00,30.58,30.58,30.54,30.55,53800.0,17.4991,17.4991,17.4762,17.4819,53800.0
2008-05-01 12:30:00,30.55,30.58,30.54,30.58,69200.0,17.4819,17.4991,17.4762,17.4991,69200.0
2008-05-01 12:40:00,30.57,30.61,30.54,30.61,133800.0,17.4933,17.5162,17.4762,17.5162,133800.0
2008-05-01 12:50:00,30.61,30.67,30.6,30.64,84600.0,17.5162,17.5506,17.5105,17.5334,84600.0
2008-05-01 13:00:00,30.64,30.65,30.61,30.64,93000.0,17.5334,17.5391,17.5162,17.5334,93000.0
2008-05-01 13:10:00,30.65,30.77,30.64,30.75,223800.0,17.5391,17.6078,17.5334,17.5963,223800.0
2008-05-01 13:20:00,30.75,30.75,30.7,30.71,90400.0,17.5963,17.5963,17.5677,17.5734,90400.0
2008-05-01 13:30:00,30.71,30.71,30.67,30.68,81000.0,17.5734,17.5734,17.5506,17.5563,81000.0
2008-05-01 13:40:00,30.68,30.72,30.65,30.68,63600.0,17.5563,17.5792,17.5391,17.5563,63600.0
2008-05-01 13:50:00,30.68,30.71,30.67,30.71,64000.0,17.5563,17.5734,17.5506,17.5734,64000.0
2008-05-01 14:00:00,30.71,30.72,30.67,30.7,194000.0,17.5734,17.5792,17.5506,17.5677,194000.0
2008-05-01 14:10:00,30.7,30.73,30.67,30.71,94400.0,17.5677,17.5849,17.5506,17.5734,94400.0
2008-05-01 14:20:00,30.71,30.75,30.67,30.68,116200.0,17.5734,17.5963,17.5506,17.5563,116200.0
2008-05-01 14:30:00,30.68,30.71,30.65,30.68,240800.0,17.5563,17.5734,17.5391,17.5563,240800.0
2008-05-01 14:40:00,30.68,30.72,30.68,30.69,101000.0,17.5563,17.5792,17.5563,17.562,101000.0
2008-05-01 14:50:00,30.69,30.71,30.65,30.66,97400.0,17.562,17.5734,17.5391,17.5448,97400.0
2008-05-01 15:00:00,30.67,30.69,30.65,30.67,132800.0,17.5506,17.562,17.5391,17.5506,132800.0
2008-05-01 15:10:00,30.68,30.68,30.64,30.65,183200.0,17.5563,17.5563,17.5334,17.5391,183200.0
2008-05-01 15:20:00,30.65,30.67,30.64,30.65,104400.0,17.5391,17.5506,17.5334,17.5391,104400.0
2008-05-01 15:30:00,30.65,30.66,30.62,30.65,147600.0,17.5391,17.5448,17.5219,17.5391,147600.0
2008-05-01 15:40:00,30.65,30.71,30.64,30.7,152600.0,17.5391,17.5734,17.5334,17.5677,152600.0
2008-05-01 15:50:00,30.71,30.71,30.65,30.65,369800.0,17.5734,17.5734,17.5391,17.5391,369800.0
2008-05-02 09:30:00,30.84,30.88,30.64,30.83,130600.0,17.6478,17.6707,17.5334,17.6421,130600.0
2008-05-02 09:40:00,30.8,30.93,30.67,30.93,471800.0,17.6249,17.6993,17.5506,17.6993,471800.0
2008-05-02 09:50:00,30.93,31.0,30.89,30.98,263600.0,17.6993,17.7394,17.6764,17.728,263600.0
2008-05-02 10:00:00,30.97,31.0,30.92,30.99,306200.0,17.7222,17.7394,17.6936,17.7337,306200.0
2008-05-02 10:10:00,30.99,30.99,30.93,30.95,199600.0,17.7337,17.7337,17.6993,17.7108,199600.0
2008-05-02 10:20:00,30.95,31.04,30.92,30.95,351400.0,17.7108,17.7623,17.6936,17.7108,351400.0
2008-05-02 10:30:00,30.95,30.96,30.89,30.9,79600.0,17.7108,17.7165,17.6764,17.6822,79600.0
2008-05-02 10:40:00,30.91,30.98,30.9,30.9,68800.0,17.6879,17.728,17.6822,17.6822,68800.0
2008-05-02 10:50:00,30.9,31.0,30.9,30.96,42000.0,17.6822,17.7394,17.6822,17.7165,42000.0
2008-05-02 11:00:00,30.96,30.98,30.9,30.94,57400.0,17.7165,17.728,17.6822,17.7051,57400.0
2008-05-02 11:10:00,30.94,31.02,30.94,30.96,59400.0,17.7051,17.7508,17.7051,17.7165,59400.0
2008-05-02 11:20:00,30.95,31.0,30.93,30.93,40000.0,17.7108,17.7394,17.6993,17.6993,40000.0
2008-05-02 11:30:00,30.93,30.98,30.91,30.93,77200.0,17.6993,17.728,17.6879,17.6993,77200.0
2008-05-02 11:40:00,30.93,30.93,30.89,30.91,78800.0,17.6993,17.6993,17.6764,17.6879,78800.0
2008-05-02 11:50:00,30.91,30.93,30.9,30.91,308000.0,17.6879,17.6993,17.6822,17.6879,308000.0
2008-05-02 12:00:00,30.91,30.91,30.85,30.87,64600.0,17.6879,17.6879,17.6536,17.665,64600.0
2008-05-02 12:10:00,30.87,30.87,30.83,30.85,54800.0,17.665,17.665,17.6421,17.6536,54800.0
2008-05-02 12:20:00,30.85,30.91,30.85,30.9,40400.0,17.6536,17.6879,17.6536,17.6822,40400.0
2008-05-02 12:30:00,30.9,30.9,30.84,30.87,71000.0,17.6822,17.6822,17.6478,17.665,71000.0
2008-05-02 12:40:00,30.87,30.88,30.85,30.86,28400.0,17.665,17.6707,17.6536,17.6593,28400.0
2008-05-02 12:50:00,30.85,30.88,30.85,30.87,27000.0,17.6536,17.6707,17.6536,17.665,27000.0
2008-05-02 13:00:00,30.87,30.88,30.83,30.85,79800.0,17.665,17.6707,17.6421,17.6536,79800.0
2008-05-02 13:10:00,30.85,30.86,30.82,30.83,61400.0,17.6536,17.6593,17.6364,17.6421,61400.0
2008-05-02 13:20:00,30.82,30.85,30.82,30.84,55600.0,17.6364,17.6536,17.6364,17.6478,55600.0
2008-05-02 13:30:00,30.85,30.86,30.84,30.86,49200.0,17.6536,17.6593,17.6478,17.6593,49200.0
2008-05-02 13:40:00,30.86,30.9,30.85,30.9,74000.0,17.6593,17.6822,17.6536,17.6822,74000.0
2008-05-02 13:50:00,30.89,30.9,30.85,30.85,42200.0,17.6764,17.6822,17.6536,17.6536,42200.0
2008-05-02 14:00:00,30.86,30.86,30.75,30.79,187400.0,17.6593,17.6593,17.5963,17.6192,187400.0
2008-05-02 14:10:00,30.79,30.89,30.79,30.86,120400.0,17.6192,17.6764,17.6192,17.6593,120400.0
2008-05-02 14:20:00,30.86,30.88,30.83,30.83,58400.0,17.6593,17.6707,17.6421,17.6421,58400.0
2008-05-02 14:30:00,30.83,30.86,30.81,30.86,65200.0,17.6421,17.6593,17.6307,17.6593,65200.0
2008-05-02 14:40:00,30.86,30.86,30.82,30.86,53800.0,17.6593,17.6593,17.6364,17.6593,53800.0
2008-05-02 14:50:00,30.86,30.86,30.81,30.81,50800.0,17.6593,17.6593,17.6307,17.6307,50800.0
2008-05-02 15:00:00,30.8,30.85,30.78,30.85,98600.0,17.6249,17.6536,17.6135,17.6536,98600.0
2008-05-02 15:10:00,30.85,30.89,30.84,30.89,119600.0,17.6536,17.6764,17.6478,17.6764,119600.0
2008-05-02 15:20:00,30.89,30.89,30.83,30.84,100600.0,17.6764,17.6764,17.6421,17.6478,100600.0
2008-05-02 15:30:00,30.83,30.84,30.79,30.79,130800.0,17.6421,17.6478,17.6192,17.6192,130800.0
2008-05-02 15:40:00,30.79,30.79,30.75,30.75,142400.0,17.6192,17.6192,17.5963,17.5963,142400.0
2008-05-02 15:50:00,30.76,30.82,30.75,30.79,186800.0,17.6021,17.6364,17.5963,17.6192,186800.0
2008-05-05 09:30:00,30.84,30.98,30.64,30.84,194800.0,17.6478,17.728,17.5334,17.6478,194800.0
2008-05-05 09:40:00,30.83,30.89,30.81,30.84,99800.0,17.6421,17.6764,17.6307,17.6478,99800.0
2008-05-05 09:50:00,30.84,30.86,30.8,30.84,55800.0,17.6478,17.6593,17.6249,17.6478,55800.0
2008-05-05 10:00:00,30.84,30.87,30.81,30.86,47800.0,17.6478,17.665,17.6307,17.6593,47800.0
2008-05-05 10:10:00,30.87,30.91,30.83,30.85,74000.0,17.665,17.6879,17.6421,17.6536,74000.0
2008-05-05 10:20:00,30.86,30.86,30.8,30.8,67200.0,17.6593,17.6593,17.6249,17.6249,67200.0
2008-05-05 10:30:00,30.8,30.83,30.79,30.83,54000.0,17.6249,17.6421,17.6192,17.6421,54000.0
2008-05-05 10:40:00,30.83,30.86,30.79,30.81,91400.0,17.6421,17.6593,17.6192,17.6307,91400.0
2008-05-05 10:50:00,30.8,30.83,30.77,30.78,70200.0,17.6249,17.6421,17.6078,17.6135,70200.0
2008-05-05 11:00:00,30.77,30.79,30.75,30.75,43000.0,17.6078,17.6192,17.5963,17.5963,43000.0
2008-05-05 11:10:00,30.75,30.77,30.75,30.75,40200.0,17.5963,17.6078,17.5963,17.5963,40200.0
2008-05-05 11:20:00,30.76,30.78,30.75,30.78,43600.0,17.6021,17.6135,17.5963,17.6135,43600.0
2008-05-05 11:30:00,30.78,30.85,30.78,30.85,42600.0,17.6135,17.6536,17.6135,17.6536,42600.0
2008-05-05 11:40:00,30.85,30.89,30.85,30.89,30600.0,17.6536,17.6764,17.6536,17.6764,30600.0
2008-05-05 11:50:00,30.89,30.91,30.89,30.91,31200.0,17.6764,17.6879,17.6764,17.6879,31200.0
2008-05-05 12:00:00,30.91,30.94,30.91,30.93,32800.0,17.6879,17.7051,17.6879,17.6993,32800.0
2008-05-05 12:10:00,30.93,30.99,30.93,30.97,77600.0,17.6993,17.7337,17.6993,17.7222,77600.0
2008-05-05 12:20:00,30.97,30.97,30.9,30.92,30600.0,17.7222,17.7222,17.6822,17.6936,30600.0
2008-05-05 12:30:00,30.92,30.99,30.92,30.96,33000.0,17.6936,17.7337,17.6936,17.7165,33000.0
2008-05-05 12:40:00,30.96,30.98,30.93,30.98,32200.0,17.7165,17.728,17.6993,17.728,32200.0
2008-05-05 12:50:00,30.98,31.0,30.97,30.97,43800.0,17.728,17.7394,17.7222,17.7222,43800.0
2008-05-05 13:00:00,30.98,31.0,30.97,30.99,37000.0,17.728,17.7394,17.7222,17.7337,37000.0
2008-05-05 13:10:00,30.99,31.0,30.98,30.99,49600.0,17.7337,17.7394,17.728,17.7337,49600.0
2008-05-05 13:20:00,30.99,30.99,30.98,30.99,38800.0,17.7337,17.7337,17.728,17.7337,38800.0
2008-05-05 13:30:00,30.99,31.0,30.98,30.99,59400.0,17.7337,17.7394,17.728,17.7337,59400.0
2008-05-05 13:40:00,30.99,31.0,30.95,30.95,100200.0,17.7337,17.7394,17.7108,17.7108,100200.0
2008-05-05 13:50:00,30.94,30.96,30.93,30.93,36400.0,17.7051,17.7165,17.6993,17.6993,36400.0
2008-05-05 14:00:00,30.93,30.93,30.92,30.92,47200.0,17.6993,17.6993,17.6936,17.6936,47200.0
2008-05-05 14:10:00,30.92,30.92,30.9,30.91,41400.0,17.6936,17.6936,17.6822,17.6879,41400.0
2008-05-05 14:20:00,30.91,30.91,30.9,30.9,46200.0,17.6879,17.6879,17.6822,17.6822,46200.0
2008-05-05 14:30:00,30.9,30.9,30.89,30.9,37400.0,17.6822,17.6822,17.6764,17.6822,37400.0
2008-05-05 14:40:00,30.9,30.91,30.89,30.9,46000.0,17.6822,17.6879,17.6764,17.6822,46000.0
2008-05-05 14:50:00,30.9,30.92,30.89,30.9,45400.0,17.6822,17.6936,17.6764,17.6822,45400.0
2008-05-05 15:00:00,30.9,30.9,30.86,30.88,60800.0,17.6822,17.6822,17.6593,17.6707,60800.0
2008-05-05 15:10:00,30.88,30.9,30.86,30.88,56000.0,17.6707,17.6822,17.6593,17.6707,56000.0
2008-05-05 15:20:00,30.88,30.91,30.88,30.9,44400.0,17.6707,17.6879,17.6707,17.6822,44400.0
2008-05-05 15:30:00,30.9,30.91,30.86,30.91,88600.0,17.6822,17.6879,17.6593,17.6879,88600.0
2008-05-05 15:40:00,30.91,30.93,30.9,30.93,99200.0,17.6879,17.6993,17.6822,17.6993,99200.0
2008-05-05 15:50:00,30.93,30.95,30.91,30.92,161400.0,17.6993,17.7108,17.6879,17.6936,161400.0
2008-05-06 09:30:00,30.85,30.85,30.67,30.72,89600.0,17.6536,17.6536,17.5506,17.5792,89600.0
2008-05-06 09:40:00,30.72,30.73,30.63,30.67,62200.0,17.5792,17.5849,17.5277,17.5506,62200.0
2008-05-06 09:50:00,30.67,30.75,30.65,30.74,51600.0,17.5506,17.5963,17.5391,17.5906,51600.0
2008-05-06 10:00:00,30.74,30.75,30.68,30.68,74600.0,17.5906,17.5963,17.5563,17.5563,74600.0
2008-05-06 10:10:00,30.68,30.68,30.63,30.67,36000.0,17.5563,17.5563,17.5277,17.5506,36000.0
2008-05-06 10:20:00,30.68,30.69,30.64,30.65,62000.0,17.5563,17.562,17.5334,17.5391,62000.0
2008-05-06 10:30:00,30.65,30.65,30.61,30.63,45800.0,17.5391,17.5391,17.5162,17.5277,45800.0
2008-05-06 10:40:00,30.63,30.66,30.61,30.63,42600.0,17.5277,17.5448,17.5162,17.5277,42600.0
2008-05-06 10:50:00,30.63,30.63,30.55,30.61,127000.0,17.5277,17.5277,17.4819,17.5162,127000.0
2008-05-06 11:00:00,30.61,30.65,30.61,30.62,45400.0,17.5162,17.5391,17.5162,17.5219,45400.0
2008-05-06 11:10:00,30.62,30.62,30.6,30.61,55000.0,17.5219,17.5219,17.5105,17.5162,55000.0
2008-05-06 11:20:00,30.61,30.64,30.61,30.63,51200.0,17.5162,17.5334,17.5162,17.5277,51200.0
2008-05-06 11:30:00,30.63,30.63,30.61,30.62,44200.0,17.5277,17.5277,17.5162,17.5219,44200.0
2008-05-06 11:40:00,30.61,30.67,30.61,30.65,61000.0,17.5162,17.5506,17.5162,17.5391,61000.0
2008-05-06 11:50:00,30.65,30.65,30.64,30.65,40600.0,17.5391,17.5391,17.5334,17.5391,40600.0
2008-05-06 12:00:00,30.65,30.71,30.65,30.7,40400.0,17.5391,17.5734,17.5391,17.5677,40400.0
2008-05-06 12:10:00,30.7,30.72,30.63,30.72,51000.0,17.5677,17.5792,17.5277,17.5792,51000.0
2008-05-06 12:20:00,30.72,30.73,30.69,30.71,28800.0,17.5792,17.5849,17.562,17.5734,28800.0
2008-05-06 12:30:00,30.72,30.8,30.71,30.79,60400.0,17.5792,17.6249,17.5734,17.6192,60400.0
2008-05-06 12:40:00,30.79,30.84,30.78,30.82,76200.0,17.6192,17.6478,17.6135,17.6364,76200.0
2008-05-06 12:50:00,30.82,30.87,30.81,30.85,73200.0,17.6364,17.665,17.6307,17.6536,73200.0
2008-05-06 13:00:00,30.85,30.85,30.82,30.83,34400.0,17.6536,17.6536,17.6364,17.6421,34400.0
2008-05-06 13:10:00,30.83,30.84,30.79,30.79,34000.0,17.6421,17.6478,17.6192,17.6192,34000.0
2008-05-06 13:20:00,30.79,30.8,30.75,30.77,31200.0,17.6192,17.6249,17.5963,17.6078,31200.0
2008-05-06 13:30:00,30.78,30.78,30.74,30.75,44200.0,17.6135,17.6135,17.5906,17.5963,44200.0
2008-05-06 13:40:00,30.75,30.77,30.72,30.75,53800.0,17.5963,17.6078,17.5792,17.5963,53800.0
2008-05-06 13:50:00,30.75,30.78,30.75,30.78,40600.0,17.5963,17.6135,17.5963,17.6135,40600.0
2008-05-06 14:00:00,30.77,30.79,30.74,30.75,53000.0,17.6078,17.6192,17.5906,17.5963,53000.0
2008-05-06 14:10:00,30.74,30.75,30.73,30.75,44400.0,17.5906,17.5963,17.5849,17.5963,44400.0
2008-05-06 14:20:00,30.75,30.77,30.75,30.77,33200.0,17.5963,17.6078,17.5963,17.6078,33200.0
2008-05-06 14:30:00,30.77,30.8,30.77,30.8,42800.0,17.6078,17.6249,17.6078,17.6249,42800.0
2008-05-06 14:40:00,30.79,30.81,30.77,30.81,44000.0,17.6192,17.6307,17.6078,17.6307,44000.0
2008-05-06 14:50:00,30.81,30.88,30.81,30.85,144200.0,17.6307,17.6707,17.6307,17.6536,144200.0
2008-05-06 15:00:00,30.85,30.91,30.85,30.91,218000.0,17.6536,17.6879,17.6536,17.6879,218000.0
2008-05-06 15:10:00,30.9,30.93,30.9,30.92,78800.0,17.6822,17.6993,17.6822,17.6936,78800.0
2008-05-06 15:20:00,30.91,30.93,30.86,30.92,130800.0,17.6879,17.6993,17.6593,17.6936,130800.0
2008-05-06 15:30:00,30.92,30.96,30.91,30.91,139000.0,17.6936,17.7165,17.6879,17.6879,139000.0
2008-05-06 15:40:00,30.91,30.91,30.89,30.9,233000.0,17.6879,17.6879,17.6764,17.6822,233000.0
2008-05-06 15:50:00,30.9,30.91,30.86,30.87,329400.0,17.6822,17.6879,17.6593,17.665,329400.0
2008-05-07 09:30:00,30.85,30.89,30.78,30.82,103600.0,17.6536,17.6764,17.6135,17.6364,103600.0
2008-05-07 09:40:00,30.82,30.82,30.7,30.71,60000.0,17.6364,17.6364,17.5677,17.5734,60000.0
2008-05-07 09:50:00,30.71,30.74,30.69,30.71,63600.0,17.5734,17.5906,17.562,17.5734,63600.0
2008-05-07 10:00:00,30.71,30.74,30.68,30.73,38800.0,17.5734,17.5906,17.5563,17.5849,38800.0
2008-05-07 10:10:00,30.75,30.78,30.72,30.78,26000.0,17.5963,17.6135,17.5792,17.6135,26000.0
2008-05-07 10:20:00,30.78,30.78,30.72,30.73,42400.0,17.6135,17.6135,17.5792,17.5849,42400.0
2008-05-07 10:30:00,30.74,30.81,30.73,30.79,55400.0,17.5906,17.6307,17.5849,17.6192,55400.0
2008-05-07 10:40:00,30.79,30.81,30.75,30.75,67000.0,17.6192,17.6307,17.5963,17.5963,67000.0
2008-05-07 10:50:00,30.75,30.75,30.66,30.67,56400.0,17.5963,17.5963,17.5448,17.5506,56400.0
2008-05-07 11:00:00,30.65,30.68,30.64,30.68,57600.0,17.5391,17.5563,17.5334,17.5563,57600.0
2008-05-07 11:10:00,30.68,30.71,30.67,30.7,38400.0,17.5563,17.5734,17.5506,17.5677,38400.0
2008-05-07 11:20:00,30.7,30.7,30.66,30.68,26200.0,17.5677,17.5677,17.5448,17.5563,26200.0
2008-05-07 11:30:00,30.67,30.74,30.67,30.72,63600.0,17.5506,17.5906,17.5506,17.5792,63600.0
2008-05-07 11:40:00,30.72,30.72,30.68,30.68,20200.0,17.5792,17.5792,17.5563,17.5563,20200.0
2008-05-07 11:50:00,30.68,30.74,30.68,30.74,55000.0,17.5563,17.5906,17.5563,17.5906,55000.0
2008-05-07 12:00:00,30.74,30.77,30.72,30.75,41200.0,17.5906,17.6078,17.5792,17.5963,41200.0
2008-05-07 12:10:00,30.75,30.75,30.73,30.75,55600.0,17.5963,17.5963,17.5849,17.5963,55600.0
2008-05-07 12:20:00,30.75,30.78,30.75,30.75,31200.0,17.5963,17.6135,17.5963,17.5963,31200.0
2008-05-07 12:30:00,30.75,30.78,30.75,30.77,26800.0,17.5963,17.6135,17.5963,17.6078,26800.0
2008-05-07 12:40:00,30.77,30.77,30.73,30.74,16600.0,17.6078,17.6078,17.5849,17.5906,16600.0
2008-05-07 12:50:00,30.73,30.73,30.72,30.72,16800.0,17.5849,17.5849,17.5792,17.5792,16800.0
2008-05-07 13:00:00,30.72,30.73,30.64,30.64,51000.0,17.5792,17.5849,17.5334,17.5334,51000.0
2008-05-07 13:10:00,30.64,30.64,30.61,30.61,48600.0,17.5334,17.5334,17.5162,17.5162,48600.0
2008-05-07 13:20:00,30.62,30.63,30.61,30.63,28000.0,17.5219,17.5277,17.5162,17.5277,28000.0
2008-05-07 13:30:00,30.63,30.64,30.62,30.63,26600.0,17.5277,17.5334,17.5219,17.5277,26600.0
2008-05-07 13:40:00,30.63,30.64,30.61,30.63,29200.0,17.5277,17.5334,17.5162,17.5277,29200.0
2008-05-07 13:50:00,30.63,30.7,30.63,30.68,76600.0,17.5277,17.5677,17.5277,17.5563,76600.0
2008-05-07 14:00:00,30.68,30.69,30.67,30.69,33200.0,17.5563,17.562,17.5506,17.562,33200.0
2008-05-07 14:10:00,30.69,30.69,30.64,30.66,62000.0,17.562,17.562,17.5334,17.5448,62000.0
2008-05-07 14:20:00,30.66,30.66,30.58,30.59,105400.0,17.5448,17.5448,17.4991,17.5048,105400.0
2008-05-07 14:30:00,30.59,30.59,30.53,30.54,135200.0,17.5048,17.5048,17.4704,17.4762,135200.0
2008-05-07 14:40:00,30.54,30.57,30.5,30.56,59800.0,17.4762,17.4933,17.4533,17.4876,59800.0
2008-05-07 14:50:00,30.56,30.61,30.56,30.6,67800.0,17.4876,17.5162,17.4876,17.5105,67800.0
2008-05-07 15:00:00,30.6,30.61,30.58,30.59,75600.0,17.5105,17.5162,17.4991,17.5048,75600.0
2008-05-07 15:10:00,30.59,30.63,30.58,30.62,69200.0,17.5048,17.5277,17.4991,17.5219,69200.0
2008-05-07 15:20:00,30.63,30.65,30.53,30.55,91200.0,17.5277,17.5391,17.4704,17.4819,91200.0
2008-05-07 15:30:00,30.55,30.57,30.52,30.56,119400.0,17.4819,17.4933,17.4647,17.4876,119400.0
2008-05-07 15:40:00,30.55,30.58,30.52,30.52,180000.0,17.4819,17.4991,17.4647,17.4647,180000.0
2008-05-07 15:50:00,30.52,30.54,30.46,30.46,233200.0,17.4647,17.4762,17.4304,17.4304,233200.0
2008-05-08 09:30:00,30.74,31.0,30.73,30.93,326000.0,17.5906,17.7394,17.5849,17.6993,326000.0
2008-05-08 09:40:00,30.93,31.0,30.78,30.81,229000.0,17.6993,17.7394,17.6135,17.6307,229000.0
2008-05-08 09:50:00,30.81,30.83,30.72,30.73,232000.0,17.6307,17.6421,17.5792,17.5849,232000.0
2008-05-08 10:00:00,30.73,30.81,30.7,30.79,147200.0,17.5849,17.6307,17.5677,17.6192,147200.0
2008-05-08 10:10:00,30.79,30.82,30.77,30.79,87000.0,17.6192,17.6364,17.6078,17.6192,87000.0
2008-05-08 10:20:00,30.79,30.81,30.73,30.79,96600.0,17.6192,17.6307,17.5849,17.6192,96600.0
2008-05-08 10:30:00,30.79,30.79,30.7,30.7,91000.0,17.6192,17.6192,17.5677,17.5677,91000.0
2008-05-08 10:40:00,30.71,30.74,30.67,30.71,150600.0,17.5734,17.5906,17.5506,17.5734,150600.0
2008-05-08 10:50:00,30.71,30.75,30.69,30.74,205600.0,17.5734,17.5963,17.562,17.5906,205600.0
2008-05-08 11:00:00,30.74,30.77,30.72,30.73,99200.0,17.5906,17.6078,17.5792,17.5849,99200.0
2008-05-08 11:10:00,30.73,30.76,30.73,30.74,64000.0,17.5849,17.6021,17.5849,17.5906,64000.0
2008-05-08 11:20:00,30.75,30.8,30.74,30.78,131600.0,17.5963,17.6249,17.5906,17.6135,131600.0
2008-05-08 11:30:00,30.77,30.82,30.75,30.77,112600.0,17.6078,17.6364,17.5963,17.6078,112600.0
2008-05-08 11:40:00,30.76,30.81,30.75,30.78,97200.0,17.6021,17.6307,17.5963,17.6135,97200.0
2008-05-08 11:50:00,30.79,30.89,30.79,30.87,91800.0,17.6192,17.6764,17.6192,17.665,91800.0
2008-05-08 12:00:00,30.87,30.92,30.87,30.91,93600.0,17.665,17.6936,17.665,17.6879,93600.0
2008-05-08 12:10:00,30.91,30.92,30.89,30.9,93000.0,17.6879,17.6936,17.6764,17.6822,93000.0
2008-05-08 12:20:00,30.9,30.91,30.84,30.84,52000.0,17.6822,17.6879,17.6478,17.6478,52000.0
2008-05-08 12:30:00,30.84,30.88,30.82,30.82,44000.0,17.6478,17.6707,17.6364,17.6364,44000.0
2008-05-08 12:40:00,30.82,30.82,30.79,30.8,34800.0,17.6364,17.6364,17.6192,17.6249,34800.0
2008-05-08 12:50:00,30.79,30.82,30.78,30.81,36000.0,17.6192,17.6364,17.6135,17.6307,36000.0
2008-05-08 13:00:00,30.82,30.85,30.75,30.77,60200.0,17.6364,17.6536,17.5963,17.6078,60200.0
2008-05-08 13:10:00,30.76,30.76,30.7,30.71,61400.0,17.6021,17.6021,17.5677,17.5734,61400.0
2008-05-08 13:20:00,30.71,30.81,30.71,30.8,109200.0,17.5734,17.6307,17.5734,17.6249,109200.0
2008-05-08 13:30:00,30.8,30.83,30.76,30.77,68800.0,17.6249,17.6421,17.6021,17.6078,68800.0
2008-05-08 13:40:00,30.77,30.79,30.74,30.77,53200.0,17.6078,17.6192,17.5906,17.6078,53200.0
2008-05-08 13:50:00,30.79,30.86,30.79,30.86,45000.0,17.6192,17.6593,17.6192,17.6593,45000.0
2008-05-08 14:00:00,30.86,30.86,30.78,30.78,79200.0,17.6593,17.6593,17.6135,17.6135,79200.0
2008-05-08 14:10:00,30.78,30.78,30.7,30.71,76200.0,17.6135,17.6135,17.5677,17.5734,76200.0
2008-05-08 14:20:00,30.71,30.73,30.7,30.71,106000.0,17.5734,17.5849,17.5677,17.5734,106000.0
2008-05-08 14:30:00,30.71,30.73,30.7,30.71,92200.0,17.5734,17.5849,17.5677,17.5734,92200.0
2008-05-08 14:40:00,30.71,30.72,30.68,30.7,103400.0,17.5734,17.5792,17.5563,17.5677,103400.0
2008-05-08 14:50:00,30.71,30.71,30.65,30.67,147800.0,17.5734,17.5734,17.5391,17.5506,147800.0
2008-05-08 15:00:00,30.68,30.73,30.67,30.72,116000.0,17.5563,17.5849,17.5506,17.5792,116000.0
2008-05-08 15:10:00,30.72,30.73,30.66,30.69,100400.0,17.5792,17.5849,17.5448,17.562,100400.0
2008-05-08 15:20:00,30.71,30.72,30.67,30.67,124200.0,17.5734,17.5792,17.5506,17.5506,124200.0
2008-05-08 15:30:00,30.67,30.74,30.66,30.73,322200.0,17.5506,17.5906,17.5448,17.5849,322200.0
2008-05-08 15:40:00,30.74,30.77,30.71,30.76,192800.0,17.5906,17.6078,17.5734,17.6021,192800.0
2008-05-08 15:50:00,30.76,30.79,30.75,30.77,329200.0,17.6021,17.6192,17.5963,17.6078,329200.0
2008-05-09 09:30:00,30.61,30.7,30.38,30.6,112800.0,17.5162,17.5677,17.3846,17.5105,112800.0
2008-05-09 09:40:00,30.59,30.63,30.46,30.54,91400.0,17.5048,17.5277,17.4304,17.4762,91400.0
2008-05-09 09:50:00,30.54,30.56,30.46,30.46,104600.0,17.4762,17.4876,17.4304,17.4304,104600.0
2008-05-09 10:00:00,30.46,30.49,30.44,30.47,154200.0,17.4304,17.4476,17.4189,17.4361,154200.0
2008-05-09 10:10:00,30.47,30.55,30.45,30.5,124000.0,17.4361,17.4819,17.4247,17.4533,124000.0
2008-05-09 10:20:00,30.52,30.52,30.45,30.5,56000.0,17.4647,17.4647,17.4247,17.4533,56000.0
2008-05-09 10:30:00,30.5,30.53,30.46,30.5,107200.0,17.4533,17.4704,17.4304,17.4533,107200.0
2008-05-09 10:40:00,30.5,30.5,30.46,30.47,48200.0,17.4533,17.4533,17.4304,17.4361,48200.0
2008-05-09 10:50:00,30.47,30.48,30.42,30.45,53400.0,17.4361,17.4418,17.4075,17.4247,53400.0
2008-05-09 11:00:00,30.45,30.46,30.4,30.42,82200.0,17.4247,17.4304,17.3961,17.4075,82200.0
2008-05-09 11:10:00,30.42,30.43,30.39,30.43,39000.0,17.4075,17.4132,17.3903,17.4132,39000.0
2008-05-09 11:20:00,30.43,30.45,30.42,30.44,86600.0,17.4132,17.4247,17.4075,17.4189,86600.0
2008-05-09 11:30:00,30.44,30.45,30.43,30.43,66800.0,17.4189,17.4247,17.4132,17.4132,66800.0
2008-05-09 11:40:00,30.43,30.48,30.42,30.47,49400.0,17.4132,17.4418,17.4075,17.4361,49400.0
2008-05-09 11:50:00,30.46,30.49,30.45,30.47,52800.0,17.4304,17.4476,17.4247,17.4361,52800.0
2008-05-09 12:00:00,30.47,30.48,30.45,30.46,48000.0,17.4361,17.4418,17.4247,17.4304,48000.0
2008-05-09 12:10:00,30.46,30.5,30.42,30.5,54600.0,17.4304,17.4533,17.4075,17.4533,54600.0
2008-05-09 12:20:00,30.49,30.5,30.46,30.48,95400.0,17.4476,17.4533,17.4304,17.4418,95400.0
2008-05-09 12:30:00,30.48,30.49,30.42,30.46,90400.0,17.4418,17.4476,17.4075,17.4304,90400.0
2008-05-09 12:40:00,30.46,30.46,30.4,30.42,47600.0,17.4304,17.4304,17.3961,17.4075,47600.0
2008-05-09 12:50:00,30.42,30.46,30.41,30.46,40000.0,17.4075,17.4304,17.4018,17.4304,40000.0
2008-05-09 13:00:00,30.45,30.48,30.43,30.46,76800.0,17.4247,17.4418,17.4132,17.4304,76800.0
2008-05-09 13:10:00,30.46,30.46,30.39,30.4,65400.0,17.4304,17.4304,17.3903,17.3961,65400.0
2008-05-09 13:20:00,30.4,30.4,30.37,30.38,51400.0,17.3961,17.3961,17.3789,17.3846,51400.0
2008-05-09 13:30:00,30.37,30.41,30.34,30.4,74200.0,17.3789,17.4018,17.3617,17.3961,74200.0
2008-05-09 13:40:00,30.4,30.47,30.39,30.46,52400.0,17.3961,17.4361,17.3903,17.4304,52400.0
2008-05-09 13:50:00,30.47,30.47,30.43,30.44,73200.0,17.4361,17.4361,17.4132,17.4189,73200.0
2008-05-09 14:00:00,30.44,30.46,30.43,30.45,91800.0,17.4189,17.4304,17.4132,17.4247,91800.0
2008-05-09 14:10:00,30.45,30.47,30.42,30.43,81800.0,17.4247,17.4361,17.4075,17.4132,81800.0
2008-05-09 14:20:00,30.43,30.44,30.38,30.38,123000.0,17.4132,17.4189,17.3846,17.3846,123000.0
2008-05-09 14:30:00,30.38,30.4,30.34,30.36,169800.0,17.3846,17.3961,17.3617,17.3732,169800.0
2008-05-09 14:40:00,30.36,30.38,30.34,30.36,109600.0,17.3732,17.3846,17.3617,17.3732,109600.0
2008-05-09 14:50:00,30.35,30.39,30.34,30.36,78200.0,17.3674,17.3903,17.3617,17.3732,78200.0
2008-05-09 15:00:00,30.36,30.36,30.31,30.32,261400.0,17.3732,17.3732,17.3446,17.3503,261400.0
2008-05-09 15:10:00,30.32,30.33,30.27,30.3,246800.0,17.3503,17.356,17.3217,17.3388,246800.0
2008-05-09 15:20:00,30.31,30.42,30.31,30.42,179200.0,17.3446,17.4075,17.3446,17.4075,179200.0
2008-05-09 15:30:00,30.42,30.45,30.39,30.44,169800.0,17.4075,17.4247,17.3903,17.4189,169800.0
2008-05-09 15:40:00,30.44,30.48,30.41,30.43,301000.0,17.4189,17.4418,17.4018,17.4132,301000.0
2008-05-09 15:50:00,30.43,30.47,30.39,30.39,432200.0,17.4132,17.4361,17.3903,17.3903,432200.0
2008-05-12 09:30:00,30.5,30.54,30.46,30.5,58800.0,17.4533,17.4762,17.4304,17.4533,58800.0
2008-05-12 09:40:00,30.51,30.57,30.44,30.57,115200.0,17.459,17.4933,17.4189,17.4933,115200.0
2008-05-12 09:50:00,30.56,30.58,30.43,30.46,53800.0,17.4876,17.4991,17.4132,17.4304,53800.0
2008-05-12 10:00:00,30.46,30.57,30.45,30.56,71400.0,17.4304,17.4933,17.4247,17.4876,71400.0
2008-05-12 10:10:00,30.56,30.56,30.43,30.47,177600.0,17.4876,17.4876,17.4132,17.4361,177600.0
2008-05-12 10:20:00,30.46,30.51,30.44,30.46,113000.0,17.4304,17.459,17.4189,17.4304,113000.0
2008-05-12 10:30:00,30.46,30.55,30.46,30.5,68000.0,17.4304,17.4819,17.4304,17.4533,68000.0
2008-05-12 10:40:00,30.5,30.6,30.5,30.56,77200.0,17.4533,17.5105,17.4533,17.4876,77200.0
2008-05-12 10:50:00,30.56,30.6,30.55,30.55,47800.0,17.4876,17.5105,17.4819,17.4819,47800.0
2008-05-12 11:00:00,30.56,30.58,30.46,30.46,124000.0,17.4876,17.4991,17.4304,17.4304,124000.0
2008-05-12 11:10:00,30.46,30.51,30.46,30.5,53800.0,17.4304,17.459,17.4304,17.4533,53800.0
2008-05-12 11:20:00,30.52,30.55,30.5,30.53,73000.0,17.4647,17.4819,17.4533,17.4704,73000.0
2008-05-12 11:30:00,30.53,30.55,30.5,30.54,40800.0,17.4704,17.4819,17.4533,17.4762,40800.0
2008-05-12 11:40:00,30.54,30.55,30.47,30.48,85400.0,17.4762,17.4819,17.4361,17.4418,85400.0
2008-05-12 11:50:00,30.48,30.48,30.4,30.43,161800.0,17.4418,17.4418,17.3961,17.4132,161800.0
2008-05-12 12:00:00,30.43,30.51,30.43,30.46,115000.0,17.4132,17.459,17.4132,17.4304,115000.0
2008-05-12 12:10:00,30.46,30.49,30.4,30.42,134800.0,17.4304,17.4476,17.3961,17.4075,134800.0
2008-05-12 12:20:00,30.42,30.43,30.39,30.42,84200.0,17.4075,17.4132,17.3903,17.4075,84200.0
2008-05-12 12:30:00,30.42,30.43,30.41,30.42,91000.0,17.4075,17.4132,17.4018,17.4075,91000.0
2008-05-12 12:40:00,30.42,30.43,30.4,30.4,102600.0,17.4075,17.4132,17.3961,17.3961,102600.0
2008-05-12 12:50:00,30.4,30.46,30.39,30.44,57400.0,17.3961,17.4304,17.3903,17.4189,57400.0
2008-05-12 13:00:00,30.43,30.46,30.42,30.42,56600.0,17.4132,17.4304,17.4075,17.4075,56600.0
2008-05-12 13:10:00,30.42,30.46,30.42,30.46,45000.0,17.4075,17.4304,17.4075,17.4304,45000.0
2008-05-12 13:20:00,30.45,30.46,30.43,30.45,42800.0,17.4247,17.4304,17.4132,17.4247,42800.0
2008-05-12 13:30:00,30.44,30.46,30.4,30.41,82400.0,17.4189,17.4304,17.3961,17.4018,82400.0
2008-05-12 13:40:00,30.41,30.43,30.39,30.43,55600.0,17.4018,17.4132,17.3903,17.4132,55600.0
2008-05-12 13:50:00,30.43,30.43,30.41,30.43,47800.0,17.4132,17.4132,17.4018,17.4132,47800.0
2008-05-12 14:00:00,30.43,30.44,30.42,30.43,57800.0,17.4132,17.4189,17.4075,17.4132,57800.0
2008-05-12 14:10:00,30.44,30.45,30.42,30.43,80000.0,17.4189,17.4247,17.4075,17.4132,80000.0
2008-05-12 14:20:00,30.43,30.52,30.42,30.52,61400.0,17.4132,17.4647,17.4075,17.4647,61400.0
2008-05-12 14:30:00,30.52,30.54,30.5,30.53,40800.0,17.4647,17.4762,17.4533,17.4704,40800.0
2008-05-12 14:40:00,30.53,30.54,30.52,30.54,51400.0,17.4704,17.4762,17.4647,17.4762,51400.0
2008-05-12 14:50:00,30.54,30.55,30.52,30.54,51200.0,17.4762,17.4819,17.4647,17.4762,51200.0
2008-05-12 15:00:00,30.54,30.55,30.5,30.52,98600.0,17.4762,17.4819,17.4533,17.4647,98600.0
2008-05-12 15:10:00,30.52,30.57,30.51,30.56,51000.0,17.4647,17.4933,17.459,17.4876,51000.0
2008-05-12 15:20:00,30.56,30.58,30.55,30.57,58600.0,17.4876,17.4991,17.4819,17.4933,58600.0
2008-05-12 15:30:00,30.56,30.61,30.56,30.61,110000.0,17.4876,17.5162,17.4876,17.5162,110000.0
2008-05-12 15:40:00,30.61,30.64,30.49,30.63,269200.0,17.5162,17.5334,17.4476,17.5277,269200.0
2008-05-12 15:50:00,30.63,30.63,30.61,30.62,140000.0,17.5277,17.5277,17.5162,17.5219,140000.0
2008-05-13 09:30:00,30.71,30.84,30.68,30.71,82800.0,17.5734,17.6478,17.5563,17.5734,82800.0
2008-05-13 09:40:00,30.71,30.72,30.64,30.68,49600.0,17.5734,17.5792,17.5334,17.5563,49600.0
2008-05-13 09:50:00,30.68,30.72,30.56,30.59,75600.0,17.5563,17.5792,17.4876,17.5048,75600.0
2008-05-13 10:00:00,30.59,30.61,30.52,30.58,61200.0,17.5048,17.5162,17.4647,17.4991,61200.0
2008-05-13 10:10:00,30.58,30.6,30.52,30.55,46800.0,17.4991,17.5105,17.4647,17.4819,46800.0
2008-05-13 10:20:00,30.55,30.61,30.54,30.56,47000.0,17.4819,17.5162,17.4762,17.4876,47000.0
2008-05-13 10:30:00,30.57,30.67,30.57,30.61,43600.0,17.4933,17.5506,17.4933,17.5162,43600.0
2008-05-13 10:40:00,30.61,30.66,30.58,30.59,59800.0,17.5162,17.5448,17.4991,17.5048,59800.0
2008-05-13 10:50:00,30.59,30.69,30.58,30.68,89200.0,17.5048,17.562,17.4991,17.5563,89200.0
2008-05-13 11:00:00,30.68,30.68,30.66,30.67,385800.0,17.5563,17.5563,17.5448,17.5506,385800.0
2008-05-13 11:10:00,30.68,30.69,30.66,30.67,141600.0,17.5563,17.562,17.5448,17.5506,141600.0
2008-05-13 11:20:00,30.67,30.72,30.67,30.71,112800.0,17.5506,17.5792,17.5506,17.5734,112800.0
2008-05-13 11:30:00,30.71,30.78,30.71,30.75,388800.0,17.5734,17.6135,17.5734,17.5963,388800.0
2008-05-13 11:40:00,30.75,30.78,30.72,30.76,195200.0,17.5963,17.6135,17.5792,17.6021,195200.0
2008-05-13 11:50:00,30.76,30.8,30.75,30.78,159000.0,17.6021,17.6249,17.5963,17.6135,159000.0
2008-05-13 12:00:00,30.78,30.83,30.76,30.8,136400.0,17.6135,17.6421,17.6021,17.6249,136400.0
2008-05-13 12:10:00,30.79,30.83,30.76,30.79,122600.0,17.6192,17.6421,17.6021,17.6192,122600.0
2008-05-13 12:20:00,30.79,30.84,30.79,30.82,57000.0,17.6192,17.6478,17.6192,17.6364,57000.0
2008-05-13 12:30:00,30.82,30.84,30.8,30.8,23600.0,17.6364,17.6478,17.6249,17.6249,23600.0
2008-05-13 12:40:00,30.8,30.8,30.75,30.75,70000.0,17.6249,17.6249,17.5963,17.5963,70000.0
2008-05-13 12:50:00,30.75,30.75,30.69,30.69,41000.0,17.5963,17.5963,17.562,17.562,41000.0
2008-05-13 13:00:00,30.69,30.71,30.68,30.7,51800.0,17.562,17.5734,17.5563,17.5677,51800.0
2008-05-13 13:10:00,30.71,30.73,30.68,30.72,47400.0,17.5734,17.5849,17.5563,17.5792,47400.0
2008-05-13 13:20:00,30.72,30.75,30.72,30.75,66600.0,17.5792,17.5963,17.5792,17.5963,66600.0
2008-05-13 13:30:00,30.75,30.8,30.75,30.78,40600.0,17.5963,17.6249,17.5963,17.6135,40600.0
2008-05-13 13:40:00,30.78,30.8,30.77,30.77,33800.0,17.6135,17.6249,17.6078,17.6078,33800.0
2008-05-13 13:50:00,30.78,30.8,30.75,30.75,52400.0,17.6135,17.6249,17.5963,17.5963,52400.0
2008-05-13 14:00:00,30.75,30.81,30.75,30.76,64000.0,17.5963,17.6307,17.5963,17.6021,64000.0
2008-05-13 14:10:00,30.77,30.78,30.74,30.77,46600.0,17.6078,17.6135,17.5906,17.6078,46600.0
2008-05-13 14:20:00,30.77,30.78,30.75,30.76,332000.0,17.6078,17.6135,17.5963,17.6021,332000.0
2008-05-13 14:30:00,30.76,30.79,30.76,30.78,106000.0,17.6021,17.6192,17.6021,17.6135,106000.0
2008-05-13 14:40:00,30.79,30.82,30.78,30.8,64200.0,17.6192,17.6364,17.6135,17.6249,64200.0
2008-05-13 14:50:00,30.8,30.85,30.8,30.84,73000.0,17.6249,17.6536,17.6249,17.6478,73000.0
2008-05-13 15:00:00,30.83,30.86,30.83,30.85,54600.0,17.6421,17.6593,17.6421,17.6536,54600.0
2008-05-13 15:10:00,30.85,30.86,30.84,30.85,58400.0,17.6536,17.6593,17.6478,17.6536,58400.0
2008-05-13 15:20:00,30.85,30.86,30.83,30.85,88000.0,17.6536,17.6593,17.6421,17.6536,88000.0
2008-05-13 15:30:00,30.85,30.87,30.81,30.81,171200.0,17.6536,17.665,17.6307,17.6307,171200.0
2008-05-13 15:40:00,30.81,30.82,30.75,30.78,196200.0,17.6307,17.6364,17.5963,17.6135,196200.0
2008-05-13 15:50:00,30.77,30.82,30.76,30.8,265600.0,17.6078,17.6364,17.6021,17.6249,265600.0
2008-05-14 09:30:00,30.89,30.99,30.78,30.98,144200.0,17.6764,17.7337,17.6135,17.728,144200.0
2008-05-14 09:40:00,30.97,31.0,30.92,30.97,73000.0,17.7222,17.7394,17.6936,17.7222,73000.0
2008-05-14 09:50:00,30.96,31.02,30.93,30.98,142600.0,17.7165,17.7508,17.6993,17.728,142600.0
2008-05-14 10:00:00,30.98,31.0,30.92,30.98,117000.0,17.728,17.7394,17.6936,17.728,117000.0
2008-05-14 10:10:00,30.99,31.04,30.97,31.0,103800.0,17.7337,17.7623,17.7222,17.7394,103800.0
2008-05-14 10:20:00,31.0,31.08,31.0,31.04,142600.0,17.7394,17.7852,17.7394,17.7623,142600.0
2008-05-14 10:30:00,31.04,31.09,30.98,31.02,162400.0,17.7623,17.7909,17.728,17.7508,162400.0
2008-05-14 10:40:00,31.02,31.02,30.92,30.92,133600.0,17.7508,17.7508,17.6936,17.6936,133600.0
2008-05-14 10:50:00,30.92,30.95,30.89,30.9,55600.0,17.6936,17.7108,17.6764,17.6822,55600.0
2008-05-14 11:00:00,30.9,30.93,30.86,30.88,79200.0,17.6822,17.6993,17.6593,17.6707,79200.0
2008-05-14 11:10:00,30.88,30.88,30.83,30.85,83800.0,17.6707,17.6707,17.6421,17.6536,83800.0
2008-05-14 11:20:00,30.85,30.89,30.82,30.86,139000.0,17.6536,17.6764,17.6364,17.6593,139000.0
2008-05-14 11:30:00,30.86,30.93,30.86,30.93,48800.0,17.6593,17.6993,17.6593,17.6993,48800.0
2008-05-14 11:40:00,30.93,30.95,30.86,30.95,157600.0,17.6993,17.7108,17.6593,17.7108,157600.0
2008-05-14 11:50:00,30.95,31.0,30.94,30.96,98400.0,17.7108,17.7394,17.7051,17.7165,98400.0
2008-05-14 12:00:00,30.96,31.0,30.81,30.99,48000.0,17.7165,17.7394,17.6307,17.7337,48000.0
2008-05-14 12:10:00,30.99,31.01,30.97,30.99,46200.0,17.7337,17.7451,17.7222,17.7337,46200.0
2008-05-14 12:20:00,30.99,31.02,30.96,30.99,48400.0,17.7337,17.7508,17.7165,17.7337,48400.0
2008-05-14 12:30:00,30.99,31.02,30.99,30.99,102800.0,17.7337,17.7508,17.7337,17.7337,102800.0
2008-05-14 12:40:00,30.99,31.04,30.97,31.02,54600.0,17.7337,17.7623,17.7222,17.7508,54600.0
2008-05-14 12:50:00,31.02,31.07,31.01,31.07,54600.0,17.7508,17.7795,17.7451,17.7795,54600.0
2008-05-14 13:00:00,31.07,31.13,31.06,31.11,110600.0,17.7795,17.8138,17.7737,17.8023,110600.0
2008-05-14 13:10:00,31.11,31.13,31.11,31.11,46600.0,17.8023,17.8138,17.8023,17.8023,46600.0
2008-05-14 13:20:00,31.12,31.12,31.1,31.11,59200.0,17.8081,17.8081,17.7966,17.8023,59200.0
2008-05-14 13:30:00,31.11,31.16,31.1,31.14,86200.0,17.8023,17.831,17.7966,17.8195,86200.0
2008-05-14 13:40:00,31.14,31.15,31.11,31.12,105800.0,17.8195,17.8252,17.8023,17.8081,105800.0
2008-05-14 13:50:00,31.12,31.12,31.05,31.07,125600.0,17.8081,17.8081,17.768,17.7795,125600.0
2008-05-14 14:00:00,31.06,31.07,31.04,31.04,55200.0,17.7737,17.7795,17.7623,17.7623,55200.0
2008-05-14 14:10:00,31.04,31.04,31.0,31.01,75600.0,17.7623,17.7623,17.7394,17.7451,75600.0
2008-05-14 14:20:00,31.02,31.05,31.0,31.03,114200.0,17.7508,17.768,17.7394,17.7566,114200.0
2008-05-14 14:30:00,31.03,31.07,31.02,31.05,75000.0,17.7566,17.7795,17.7508,17.768,75000.0
2008-05-14 14:40:00,31.05,31.05,31.02,31.04,59000.0,17.768,17.768,17.7508,17.7623,59000.0
2008-05-14 14:50:00,31.04,31.05,31.02,31.05,67000.0,17.7623,17.768,17.7508,17.768,67000.0
2008-05-14 15:00:00,31.05,31.11,31.04,31.09,87600.0,17.768,17.8023,17.7623,17.7909,87600.0
2008-05-14 15:10:00,31.09,31.11,31.07,31.08,93600.0,17.7909,17.8023,17.7795,17.7852,93600.0
2008-05-14 15:20:00,31.08,31.09,31.05,31.06,85000.0,17.7852,17.7909,17.768,17.7737,85000.0
2008-05-14 15:30:00,31.06,31.06,30.99,31.0,173000.0,17.7737,17.7737,17.7337,17.7394,173000.0
2008-05-14 15:40:00,31.0,31.0,30.92,30.95,232600.0,17.7394,17.7394,17.6936,17.7108,232600.0
2008-05-14 15:50:00,30.96,30.97,30.89,30.94,251000.0,17.7165,17.7222,17.6764,17.7051,251000.0
2008-05-15 09:30:00,30.88,31.0,30.81,30.89,142400.0,17.6707,17.7394,17.6307,17.6764,142400.0
2008-05-15 09:40:00,30.89,30.89,30.82,30.86,44400.0,17.6764,17.6764,17.6364,17.6593,44400.0
2008-05-15 09:50:00,30.86,30.89,30.85,30.87,34200.0,17.6593,17.6764,17.6536,17.665,34200.0
2008-05-15 10:00:00,30.88,30.89,30.75,30.75,133800.0,17.6707,17.6764,17.5963,17.5963,133800.0
2008-05-15 10:10:00,30.75,30.8,30.73,30.8,101400.0,17.5963,17.6249,17.5849,17.6249,101400.0
2008-05-15 10:20:00,30.82,30.88,30.82,30.87,49400.0,17.6364,17.6707,17.6364,17.665,49400.0
2008-05-15 10:30:00,30.88,30.93,30.86,30.89,39000.0,17.6707,17.6993,17.6593,17.6764,39000.0
2008-05-15 10:40:00,30.89,30.98,30.89,30.93,85800.0,17.6764,17.728,17.6764,17.6993,85800.0
2008-05-15 10:50:00,30.93,30.96,30.91,30.95,44600.0,17.6993,17.7165,17.6879,17.7108,44600.0
2008-05-15 11:00:00,30.95,31.0,30.95,31.0,103200.0,17.7108,17.7394,17.7108,17.7394,103200.0
2008-05-15 11:10:00,31.0,31.01,30.97,30.97,118000.0,17.7394,17.7451,17.7222,17.7222,118000.0
2008-05-15 11:20:00,30.97,31.01,30.97,30.97,48600.0,17.7222,17.7451,17.7222,17.7222,48600.0
2008-05-15 11:30:00,30.97,31.0,30.97,31.0,45200.0,17.7222,17.7394,17.7222,17.7394,45200.0
2008-05-15 11:40:00,31.0,31.0,30.96,30.97,73000.0,17.7394,17.7394,17.7165,17.7222,73000.0
2008-05-15 11:50:00,30.97,31.0,30.93,30.98,53400.0,17.7222,17.7394,17.6993,17.728,53400.0
2008-05-15 12:00:00,30.97,31.03,30.97,31.02,19800.0,17.7222,17.7566,17.7222,17.7508,19800.0
2008-05-15 12:10:00,31.02,31.13,31.02,31.11,93800.0,17.7508,17.8138,17.7508,17.8023,93800.0
2008-05-15 12:20:00,31.11,31.17,31.09,31.16,86800.0,17.8023,17.8367,17.7909,17.831,86800.0
2008-05-15 12:30:00,31.16,31.17,31.13,31.16,67400.0,17.831,17.8367,17.8138,17.831,67400.0
2008-05-15 12:40:00,31.16,31.18,31.14,31.18,150600.0,17.831,17.8424,17.8195,17.8424,150600.0
2008-05-15 12:50:00,31.18,31.18,31.15,31.15,70800.0,17.8424,17.8424,17.8252,17.8252,70800.0
2008-05-15 13:00:00,31.15,31.22,31.15,31.18,59600.0,17.8252,17.8653,17.8252,17.8424,59600.0
2008-05-15 13:10:00,31.18,31.22,31.18,31.21,50600.0,17.8424,17.8653,17.8424,17.8596,50600.0
2008-05-15 13:20:00,31.21,31.21,31.19,31.19,68200.0,17.8596,17.8596,17.8481,17.8481,68200.0
2008-05-15 13:30:00,31.2,31.2,31.18,31.18,99400.0,17.8538,17.8538,17.8424,17.8424,99400.0
2008-05-15 13:40:00,31.18,31.25,31.17,31.21,147600.0,17.8424,17.8825,17.8367,17.8596,147600.0
2008-05-15 13:50:00,31.2,31.2,31.16,31.17,69800.0,17.8538,17.8538,17.831,17.8367,69800.0
2008-05-15 14:00:00,31.18,31.21,31.17,31.21,38200.0,17.8424,17.8596,17.8367,17.8596,38200.0
2008-05-15 14:10:00,31.21,31.24,31.2,31.21,55400.0,17.8596,17.8767,17.8538,17.8596,55400.0
2008-05-15 14:20:00,31.21,31.22,31.16,31.16,43200.0,17.8596,17.8653,17.831,17.831,43200.0
2008-05-15 14:30:00,31.16,31.21,31.16,31.21,52000.0,17.831,17.8596,17.831,17.8596,52000.0
2008-05-15 14:40:00,31.21,31.22,31.18,31.18,63600.0,17.8596,17.8653,17.8424,17.8424,63600.0
2008-05-15 14:50:00,31.18,31.19,31.13,31.13,79400.0,17.8424,17.8481,17.8138,17.8138,79400.0
2008-05-15 15:00:00,31.13,31.15,31.11,31.14,65400.0,17.8138,17.8252,17.8023,17.8195,65400.0
2008-05-15 15:10:00,31.15,31.18,31.13,31.15,114600.0,17.8252,17.8424,17.8138,17.8252,114600.0
2008-05-15 15:20:00,31.15,31.15,31.11,31.11,29400.0,17.8252,17.8252,17.8023,17.8023,29400.0
2008-05-15 15:30:00,31.12,31.13,31.09,31.1,88000.0,17.8081,17.8138,17.7909,17.7966,88000.0
2008-05-15 15:40:00,31.09,31.14,31.09,31.12,202200.0,17.7909,17.8195,17.7909,17.8081,202200.0
2008-05-15 15:50:00,31.12,31.13,31.03,31.06,317200.0,17.8081,17.8138,17.7566,17.7737,317200.0
2008-05-16 09:30:00,31.15,31.15,30.97,31.05,388000.0,17.8252,17.8252,17.7222,17.768,388000.0
2008-05-16 09:40:00,31.07,31.07,30.94,30.96,99800.0,17.7795,17.7795,17.7051,17.7165,99800.0
2008-05-16 09:50:00,30.96,31.07,30.93,31.07,60800.0,17.7165,17.7795,17.6993,17.7795,60800.0
2008-05-16 10:00:00,31.07,31.13,31.04,31.13,101200.0,17.7795,17.8138,17.7623,17.8138,101200.0
2008-05-16 10:10:00,31.13,31.2,31.11,31.2,228800.0,17.8138,17.8538,17.8023,17.8538,228800.0
2008-05-16 10:20:00,31.2,31.21,31.15,31.17,364400.0,17.8538,17.8596,17.8252,17.8367,364400.0
2008-05-16 10:30:00,31.17,31.25,31.17,31.24,362600.0,17.8367,17.8825,17.8367,17.8767,362600.0
2008-05-16 10:40:00,31.24,31.25,31.18,31.21,162200.0,17.8767,17.8825,17.8424,17.8596,162200.0
2008-05-16 10:50:00,31.21,31.23,31.11,31.15,83400.0,17.8596,17.871,17.8023,17.8252,83400.0
2008-05-16 11:00:00,31.14,31.15,31.11,31.11,86800.0,17.8195,17.8252,17.8023,17.8023,86800.0
2008-05-16 11:10:00,31.11,31.18,31.08,31.18,120800.0,17.8023,17.8424,17.7852,17.8424,120800.0
2008-05-16 11:20:00,31.18,31.2,31.16,31.19,69400.0,17.8424,17.8538,17.831,17.8481,69400.0
2008-05-16 11:30:00,31.19,31.2,31.11,31.14,100600.0,17.8481,17.8538,17.8023,17.8195,100600.0
2008-05-16 11:40:00,31.13,31.14,31.09,31.13,77200.0,17.8138,17.8195,17.7909,17.8138,77200.0
2008-05-16 11:50:00,31.13,31.14,31.07,31.08,155000.0,17.8138,17.8195,17.7795,17.7852,155000.0
2008-05-16 12:00:00,31.07,31.08,31.04,31.05,40800.0,17.7795,17.7852,17.7623,17.768,40800.0
2008-05-16 12:10:00,31.05,31.09,31.04,31.09,78600.0,17.768,17.7909,17.7623,17.7909,78600.0
2008-05-16 12:20:00,31.09,31.11,31.05,31.09,48600.0,17.7909,17.8023,17.768,17.7909,48600.0
2008-05-16 12:30:00,31.1,31.13,31.06,31.06,69000.0,17.7966,17.8138,17.7737,17.7737,69000.0
2008-05-16 12:40:00,31.07,31.09,31.06,31.07,79200.0,17.7795,17.7909,17.7737,17.7795,79200.0
2008-05-16 12:50:00,31.07,31.08,31.05,31.06,92000.0,17.7795,17.7852,17.768,17.7737,92000.0
2008-05-16 13:00:00,31.07,31.1,31.06,31.09,45400.0,17.7795,17.7966,17.7737,17.7909,45400.0
2008-05-16 13:10:00,31.09,31.11,31.07,31.08,51000.0,17.7909,17.8023,17.7795,17.7852,51000.0
2008-05-16 13:20:00,31.08,31.11,31.07,31.09,65200.0,17.7852,17.8023,17.7795,17.7909,65200.0
2008-05-16 13:30:00,31.09,31.1,31.06,31.07,41600.0,17.7909,17.7966,17.7737,17.7795,41600.0
2008-05-16 13:40:00,31.07,31.08,31.06,31.08,40600.0,17.7795,17.7852,17.7737,17.7852,40600.0
2008-05-16 13:50:00,31.08,31.1,31.06,31.09,58400.0,17.7852,17.7966,17.7737,17.7909,58400.0
2008-05-16 14:00:00,31.09,31.1,31.07,31.08,74000.0,17.7909,17.7966,17.7795,17.7852,74000.0
2008-05-16 14:10:00,31.08,31.11,31.08,31.09,90200.0,17.7852,17.8023,17.7852,17.7909,90200.0
2008-05-16 14:20:00,31.1,31.11,31.07,31.09,93400.0,17.7966,17.8023,17.7795,17.7909,93400.0
2008-05-16 14:30:00,31.09,31.11,31.07,31.09,83400.0,17.7909,17.8023,17.7795,17.7909,83400.0
2008-05-16 14:40:00,31.09,31.1,31.07,31.09,86600.0,17.7909,17.7966,17.7795,17.7909,86600.0
2008-05-16 14:50:00,31.09,31.12,31.08,31.11,96400.0,17.7909,17.8081,17.7852,17.8023,96400.0
2008-05-16 15:00:00,31.11,31.13,31.1,31.12,95200.0,17.8023,17.8138,17.7966,17.8081,95200.0
2008-05-16 15:10:00,31.12,31.13,31.1,31.12,65000.0,17.8081,17.8138,17.7966,17.8081,65000.0
2008-05-16 15:20:00,31.11,31.13,31.09,31.11,122800.0,17.8023,17.8138,17.7909,17.8023,122800.0
2008-05-16 15:30:00,31.1,31.13,31.09,31.13,130600.0,17.7966,17.8138,17.7909,17.8138,130600.0
2008-05-16 15:40:00,31.13,31.13,31.1,31.13,166400.0,17.8138,17.8138,17.7966,17.8138,166400.0
2008-05-16 15:50:00,31.13,31.13,31.1,31.1,191200.0,17.8138,17.8138,17.7966,17.7966,191200.0
2008-05-19 09:30:00,31.04,31.04,30.88,30.88,75200.0,17.7623,17.7623,17.6707,17.6707,75200.0
2008-05-19 09:40:00,30.9,30.91,30.85,30.9,57200.0,17.6822,17.6879,17.6536,17.6822,57200.0
2008-05-19 09:50:00,30.89,30.98,30.89,30.97,84800.0,17.6764,17.728,17.6764,17.7222,84800.0
2008-05-19 10:00:00,30.96,31.0,30.94,30.97,96000.0,17.7165,17.7394,17.7051,17.7222,96000.0
2008-05-19 10:10:00,30.97,30.98,30.9,30.91,87400.0,17.7222,17.728,17.6822,17.6879,87400.0
2008-05-19 10:20:00,30.91,30.99,30.91,30.98,69400.0,17.6879,17.7337,17.6879,17.728,69400.0
2008-05-19 10:30:00,30.97,31.0,30.95,31.0,53600.0,17.7222,17.7394,17.7108,17.7394,53600.0
2008-05-19 10:40:00,31.0,31.0,30.89,30.89,49600.0,17.7394,17.7394,17.6764,17.6764,49600.0
2008-05-19 10:50:00,30.89,30.9,30.88,30.89,60000.0,17.6764,17.6822,17.6707,17.6764,60000.0
2008-05-19 11:00:00,30.89,30.9,30.88,30.88,80200.0,17.6764,17.6822,17.6707,17.6707,80200.0
2008-05-19 11:10:00,30.88,30.95,30.88,30.95,49400.0,17.6707,17.7108,17.6707,17.7108,49400.0
2008-05-19 11:20:00,30.95,30.98,30.93,30.96,59000.0,17.7108,17.728,17.6993,17.7165,59000.0
2008-05-19 11:30:00,30.95,30.97,30.93,30.95,43400.0,17.7108,17.7222,17.6993,17.7108,43400.0
2008-05-19 11:40:00,30.95,30.96,30.91,30.92,90600.0,17.7108,17.7165,17.6879,17.6936,90600.0
2008-05-19 11:50:00,30.92,30.92,30.89,30.9,95400.0,17.6936,17.6936,17.6764,17.6822,95400.0
2008-05-19 12:00:00,30.9,30.91,30.89,30.89,112600.0,17.6822,17.6879,17.6764,17.6764,112600.0
2008-05-19 12:10:00,30.89,30.92,30.88,30.91,85400.0,17.6764,17.6936,17.6707,17.6879,85400.0
2008-05-19 12:20:00,30.91,30.93,30.9,30.92,30600.0,17.6879,17.6993,17.6822,17.6936,30600.0
2008-05-19 12:30:00,30.92,30.94,30.92,30.92,25000.0,17.6936,17.7051,17.6936,17.6936,25000.0
2008-05-19 12:40:00,30.92,30.92,30.89,30.89,25200.0,17.6936,17.6936,17.6764,17.6764,25200.0
2008-05-19 12:50:00,30.89,30.89,30.85,30.87,39600.0,17.6764,17.6764,17.6536,17.665,39600.0
2008-05-19 13:00:00,30.87,30.91,30.87,30.89,30400.0,17.665,17.6879,17.665,17.6764,30400.0
2008-05-19 13:10:00,30.89,30.89,30.86,30.86,80200.0,17.6764,17.6764,17.6593,17.6593,80200.0
2008-05-19 13:20:00,30.86,30.89,30.84,30.86,125800.0,17.6593,17.6764,17.6478,17.6593,125800.0
2008-05-19 13:30:00,30.86,30.87,30.84,30.86,65000.0,17.6593,17.665,17.6478,17.6593,65000.0
2008-05-19 13:40:00,30.86,30.9,30.85,30.9,36600.0,17.6593,17.6822,17.6536,17.6822,36600.0
2008-05-19 13:50:00,30.9,30.9,30.85,30.86,67000.0,17.6822,17.6822,17.6536,17.6593,67000.0
2008-05-19 14:00:00,30.86,30.86,30.81,30.82,217000.0,17.6593,17.6593,17.6307,17.6364,217000.0
2008-05-19 14:10:00,30.82,30.84,30.77,30.83,255400.0,17.6364,17.6478,17.6078,17.6421,255400.0
2008-05-19 14:20:00,30.83,30.9,30.82,30.89,119200.0,17.6421,17.6822,17.6364,17.6764,119200.0
2008-05-19 14:30:00,30.89,30.92,30.88,30.92,102400.0,17.6764,17.6936,17.6707,17.6936,102400.0
2008-05-19 14:40:00,30.92,30.93,30.9,30.93,97600.0,17.6936,17.6993,17.6822,17.6993,97600.0
2008-05-19 14:50:00,30.93,30.98,30.93,30.97,152600.0,17.6993,17.728,17.6993,17.7222,152600.0
2008-05-19 15:00:00,30.97,30.99,30.96,30.99,136800.0,17.7222,17.7337,17.7165,17.7337,136800.0
2008-05-19 15:10:00,30.99,31.0,30.97,30.99,124800.0,17.7337,17.7394,17.7222,17.7337,124800.0
2008-05-19 15:20:00,30.99,31.0,30.98,31.0,116000.0,17.7337,17.7394,17.728,17.7394,116000.0
2008-05-19 15:30:00,31.0,31.0,30.92,30.93,186600.0,17.7394,17.7394,17.6936,17.6993,186600.0
2008-05-19 15:40:00,30.93,30.99,30.92,30.98,185200.0,17.6993,17.7337,17.6936,17.728,185200.0
2008-05-19 15:50:00,30.98,31.0,30.97,30.97,156400.0,17.728,17.7394,17.7222,17.7222,156400.0
2008-05-20 09:30:00,30.76,30.86,30.63,30.86,161600.0,17.6021,17.6593,17.5277,17.6593,161600.0
2008-05-20 09:40:00,30.85,30.91,30.82,30.84,116800.0,17.6536,17.6879,17.6364,17.6478,116800.0
2008-05-20 09:50:00,30.84,30.85,30.82,30.83,103200.0,17.6478,17.6536,17.6364,17.6421,103200.0
2008-05-20 10:00:00,30.83,30.86,30.8,30.84,138200.0,17.6421,17.6593,17.6249,17.6478,138200.0
2008-05-20 10:10:00,30.85,30.92,30.83,30.91,175800.0,17.6536,17.6936,17.6421,17.6879,175800.0
2008-05-20 10:20:00,30.91,30.97,30.9,30.95,118600.0,17.6879,17.7222,17.6822,17.7108,118600.0
2008-05-20 10:30:00,30.95,30.99,30.91,30.97,91600.0,17.7108,17.7337,17.6879,17.7222,91600.0
2008-05-20 10:40:00,30.97,31.03,30.96,31.03,86200.0,17.7222,17.7566,17.7165,17.7566,86200.0
2008-05-20 10:50:00,31.03,31.07,31.03,31.05,123000.0,17.7566,17.7795,17.7566,17.768,123000.0
2008-05-20 11:00:00,31.06,31.09,31.02,31.06,147000.0,17.7737,17.7909,17.7508,17.7737,147000.0
2008-05-20 11:10:00,31.06,31.13,31.03,31.03,116000.0,17.7737,17.8138,17.7566,17.7566,116000.0
2008-05-20 11:20:00,31.03,31.1,31.03,31.09,72200.0,17.7566,17.7966,17.7566,17.7909,72200.0
2008-05-20 11:30:00,31.1,31.1,31.06,31.1,111000.0,17.7966,17.7966,17.7737,17.7966,111000.0
2008-05-20 11:40:00,31.1,31.11,31.06,31.07,99200.0,17.7966,17.8023,17.7737,17.7795,99200.0
2008-05-20 11:50:00,31.07,31.11,31.07,31.08,89400.0,17.7795,17.8023,17.7795,17.7852,89400.0
2008-05-20 12:00:00,31.07,31.07,31.04,31.05,60800.0,17.7795,17.7795,17.7623,17.768,60800.0
2008-05-20 12:10:00,31.06,31.07,31.04,31.06,35200.0,17.7737,17.7795,17.7623,17.7737,35200.0
2008-05-20 12:20:00,31.06,31.09,31.02,31.04,36200.0,17.7737,17.7909,17.7508,17.7623,36200.0
2008-05-20 12:30:00,31.05,31.06,31.02,31.02,22200.0,17.768,17.7737,17.7508,17.7508,22200.0
2008-05-20 12:40:00,31.02,31.05,30.97,30.98,57000.0,17.7508,17.768,17.7222,17.728,57000.0
2008-05-20 12:50:00,30.99,30.99,30.96,30.99,28800.0,17.7337,17.7337,17.7165,17.7337,28800.0
2008-05-20 13:00:00,30.98,30.99,30.97,30.97,19200.0,17.728,17.7337,17.7222,17.7222,19200.0
2008-05-20 13:10:00,30.97,31.03,30.97,31.0,38000.0,17.7222,17.7566,17.7222,17.7394,38000.0
2008-05-20 13:20:00,31.0,31.03,30.97,30.99,33400.0,17.7394,17.7566,17.7222,17.7337,33400.0
2008-05-20 13:30:00,30.99,30.99,30.97,30.97,25400.0,17.7337,17.7337,17.7222,17.7222,25400.0
2008-05-20 13:40:00,30.97,31.0,30.95,30.99,77800.0,17.7222,17.7394,17.7108,17.7337,77800.0
2008-05-20 13:50:00,30.99,31.03,30.93,30.96,97400.0,17.7337,17.7566,17.6993,17.7165,97400.0
2008-05-20 14:00:00,30.95,30.98,30.92,30.93,36400.0,17.7108,17.728,17.6936,17.6993,36400.0
2008-05-20 14:10:00,30.92,30.93,30.91,30.92,56600.0,17.6936,17.6993,17.6879,17.6936,56600.0
2008-05-20 14:20:00,30.92,30.93,30.91,30.92,60400.0,17.6936,17.6993,17.6879,17.6936,60400.0
2008-05-20 14:30:00,30.93,30.96,30.93,30.95,73000.0,17.6993,17.7165,17.6993,17.7108,73000.0
2008-05-20 14:40:00,30.95,30.97,30.93,30.93,77000.0,17.7108,17.7222,17.6993,17.6993,77000.0
2008-05-20 14:50:00,30.93,30.96,30.93,30.93,51000.0,17.6993,17.7165,17.6993,17.6993,51000.0
2008-05-20 15:00:00,30.93,30.97,30.92,30.96,58000.0,17.6993,17.7222,17.6936,17.7165,58000.0
2008-05-20 15:10:00,30.96,30.96,30.93,30.95,72000.0,17.7165,17.7165,17.6993,17.7108,72000.0
2008-05-20 15:20:00,30.95,30.96,30.92,30.94,93600.0,17.7108,17.7165,17.6936,17.7051,93600.0
2008-05-20 15:30:00,30.94,30.95,30.9,30.91,197600.0,17.7051,17.7108,17.6822,17.6879,197600.0
2008-05-20 15:40:00,30.91,30.96,30.9,30.96,169400.0,17.6879,17.7165,17.6822,17.7165,169400.0
2008-05-20 15:50:00,30.96,30.97,30.92,30.96,324800.0,17.7165,17.7222,17.6936,17.7165,324800.0
2008-05-21 09:30:00,30.96,30.99,30.83,30.98,111400.0,17.7165,17.7337,17.6421,17.728,111400.0
2008-05-21 09:40:00,30.98,31.09,30.96,31.06,94000.0,17.728,17.7909,17.7165,17.7737,94000.0
2008-05-21 09:50:00,31.04,31.06,31.01,31.01,89200.0,17.7623,17.7737,17.7451,17.7451,89200.0
2008-05-21 10:00:00,31.02,31.04,30.99,31.0,68600.0,17.7508,17.7623,17.7337,17.7394,68600.0
2008-05-21 10:10:00,31.0,31.04,31.0,31.02,53600.0,17.7394,17.7623,17.7394,17.7508,53600.0
2008-05-21 10:20:00,31.03,31.1,31.01,31.05,73200.0,17.7566,17.7966,17.7451,17.768,73200.0
2008-05-21 10:30:00,31.05,31.05,30.95,31.02,123800.0,17.768,17.768,17.7108,17.7508,123800.0
2008-05-21 10:40:00,31.03,31.07,31.0,31.0,124800.0,17.7566,17.7795,17.7394,17.7394,124800.0
2008-05-21 10:50:00,30.99,31.0,30.9,30.91,140400.0,17.7337,17.7394,17.6822,17.6879,140400.0
2008-05-21 11:00:00,30.91,30.92,30.89,30.91,102400.0,17.6879,17.6936,17.6764,17.6879,102400.0
2008-05-21 11:10:00,30.91,30.95,30.91,30.92,68600.0,17.6879,17.7108,17.6879,17.6936,68600.0
2008-05-21 11:20:00,30.91,30.94,30.9,30.93,58600.0,17.6879,17.7051,17.6822,17.6993,58600.0
2008-05-21 11:30:00,30.93,30.95,30.92,30.93,113200.0,17.6993,17.7108,17.6936,17.6993,113200.0
2008-05-21 11:40:00,30.93,30.96,30.92,30.95,85800.0,17.6993,17.7165,17.6936,17.7108,85800.0
2008-05-21 11:50:00,30.94,30.99,30.94,30.99,52000.0,17.7051,17.7337,17.7051,17.7337,52000.0
2008-05-21 12:00:00,30.99,30.99,30.92,30.93,49400.0,17.7337,17.7337,17.6936,17.6993,49400.0
2008-05-21 12:10:00,30.93,31.0,30.93,30.99,47600.0,17.6993,17.7394,17.6993,17.7337,47600.0
2008-05-21 12:20:00,30.99,30.99,30.96,30.97,33800.0,17.7337,17.7337,17.7165,17.7222,33800.0
2008-05-21 12:30:00,30.97,31.0,30.96,31.0,56800.0,17.7222,17.7394,17.7165,17.7394,56800.0
2008-05-21 12:40:00,30.99,31.03,30.99,31.02,44000.0,17.7337,17.7566,17.7337,17.7508,44000.0
2008-05-21 12:50:00,31.02,31.03,30.99,31.01,73000.0,17.7508,17.7566,17.7337,17.7451,73000.0
2008-05-21 13:00:00,31.01,31.02,30.95,30.95,74000.0,17.7451,17.7508,17.7108,17.7108,74000.0
2008-05-21 13:10:00,30.95,30.97,30.95,30.97,49200.0,17.7108,17.7222,17.7108,17.7222,49200.0
2008-05-21 13:20:00,30.97,30.98,30.95,30.95,69400.0,17.7222,17.728,17.7108,17.7108,69400.0
2008-05-21 13:30:00,30.94,30.99,30.94,30.97,92400.0,17.7051,17.7337,17.7051,17.7222,92400.0
2008-05-21 13:40:00,30.97,30.98,30.96,30.96,66200.0,17.7222,17.728,17.7165,17.7165,66200.0
2008-05-21 13:50:00,30.96,30.97,30.91,30.95,61400.0,17.7165,17.7222,17.6879,17.7108,61400.0
2008-05-21 14:00:00,30.93,30.95,30.83,30.85,123200.0,17.6993,17.7108,17.6421,17.6536,123200.0
2008-05-21 14:10:00,30.85,30.91,30.84,30.88,179600.0,17.6536,17.6879,17.6478,17.6707,179600.0
2008-05-21 14:20:00,30.88,30.9,30.84,30.87,148800.0,17.6707,17.6822,17.6478,17.665,148800.0
2008-05-21 14:30:00,30.87,30.88,30.77,30.78,184000.0,17.665,17.6707,17.6078,17.6135,184000.0
2008-05-21 14:40:00,30.79,30.8,30.71,30.73,164400.0,17.6192,17.6249,17.5734,17.5849,164400.0
2008-05-21 14:50:00,30.73,30.78,30.72,30.78,175800.0,17.5849,17.6135,17.5792,17.6135,175800.0
2008-05-21 15:00:00,30.78,30.81,30.75,30.8,143200.0,17.6135,17.6307,17.5963,17.6249,143200.0
2008-05-21 15:10:00,30.8,30.81,30.71,30.72,112000.0,17.6249,17.6307,17.5734,17.5792,112000.0
2008-05-21 15:20:00,30.72,30.76,30.71,30.74,127600.0,17.5792,17.6021,17.5734,17.5906,127600.0
2008-05-21 15:30:00,30.74,30.82,30.72,30.81,151800.0,17.5906,17.6364,17.5792,17.6307,151800.0
2008-05-21 15:40:00,30.81,30.81,30.71,30.76,262200.0,17.6307,17.6307,17.5734,17.6021,262200.0
2008-05-21 15:50:00,30.76,30.79,30.7,30.78,363400.0,17.6021,17.6192,17.5677,17.6135,363400.0
2008-05-22 09:30:00,30.85,30.85,30.7,30.75,52000.0,17.6536,17.6536,17.5677,17.5963,52000.0
2008-05-22 09:40:00,30.75,30.82,30.7,30.82,48800.0,17.5963,17.6364,17.5677,17.6364,48800.0
2008-05-22 09:50:00,30.82,30.85,30.78,30.78,70000.0,17.6364,17.6536,17.6135,17.6135,70000.0
2008-05-22 10:00:00,30.78,30.91,30.78,30.91,129600.0,17.6135,17.6879,17.6135,17.6879,129600.0
2008-05-22 10:10:00,30.91,30.93,30.86,30.88,126600.0,17.6879,17.6993,17.6593,17.6707,126600.0
2008-05-22 10:20:00,30.88,31.01,30.88,31.0,123800.0,17.6707,17.7451,17.6707,17.7394,123800.0
2008-05-22 10:30:00,31.0,31.03,30.91,31.03,149800.0,17.7394,17.7566,17.6879,17.7566,149800.0
2008-05-22 10:40:00,31.04,31.04,30.95,31.0,78600.0,17.7623,17.7623,17.7108,17.7394,78600.0
2008-05-22 10:50:00,30.99,31.0,30.92,30.98,36200.0,17.7337,17.7394,17.6936,17.728,36200.0
2008-05-22 11:00:00,30.98,31.0,30.95,30.98,45200.0,17.728,17.7394,17.7108,17.728,45200.0
2008-05-22 11:10:00,30.99,31.03,30.96,30.97,69400.0,17.7337,17.7566,17.7165,17.7222,69400.0
2008-05-22 11:20:00,30.97,30.99,30.92,30.92,63200.0,17.7222,17.7337,17.6936,17.6936,63200.0
2008-05-22 11:30:00,30.92,30.93,30.84,30.9,59800.0,17.6936,17.6993,17.6478,17.6822,59800.0
2008-05-22 11:40:00,30.9,30.91,30.87,30.89,77800.0,17.6822,17.6879,17.665,17.6764,77800.0
2008-05-22 11:50:00,30.88,30.9,30.87,30.88,101800.0,17.6707,17.6822,17.665,17.6707,101800.0
2008-05-22 12:00:00,30.88,30.9,30.87,30.89,73800.0,17.6707,17.6822,17.665,17.6764,73800.0
2008-05-22 12:10:00,30.88,30.94,30.88,30.93,83800.0,17.6707,17.7051,17.6707,17.6993,83800.0
2008-05-22 12:20:00,30.94,31.0,30.94,30.96,87400.0,17.7051,17.7394,17.7051,17.7165,87400.0
2008-05-22 12:30:00,30.95,30.95,30.93,30.95,55000.0,17.7108,17.7108,17.6993,17.7108,55000.0
2008-05-22 12:40:00,30.95,30.96,30.94,30.95,78600.0,17.7108,17.7165,17.7051,17.7108,78600.0
2008-05-22 12:50:00,30.95,30.96,30.95,30.95,34000.0,17.7108,17.7165,17.7108,17.7108,34000.0
2008-05-22 13:00:00,30.95,30.95,30.93,30.93,26600.0,17.7108,17.7108,17.6993,17.6993,26600.0
2008-05-22 13:10:00,30.93,30.93,30.88,30.93,56400.0,17.6993,17.6993,17.6707,17.6993,56400.0
2008-05-22 13:20:00,30.93,30.95,30.93,30.95,76800.0,17.6993,17.7108,17.6993,17.7108,76800.0
2008-05-22 13:30:00,30.95,30.95,30.93,30.95,77400.0,17.7108,17.7108,17.6993,17.7108,77400.0
2008-05-22 13:40:00,30.95,30.98,30.95,30.98,85800.0,17.7108,17.728,17.7108,17.728,85800.0
2008-05-22 13:50:00,30.98,31.0,30.97,30.98,78400.0,17.728,17.7394,17.7222,17.728,78400.0
2008-05-22 14:00:00,30.99,31.0,30.99,31.0,95200.0,17.7337,17.7394,17.7337,17.7394,95200.0
2008-05-22 14:10:00,31.0,31.0,30.98,30.99,92400.0,17.7394,17.7394,17.728,17.7337,92400.0
2008-05-22 14:20:00,30.99,31.03,30.98,30.99,109000.0,17.7337,17.7566,17.728,17.7337,109000.0
2008-05-22 14:30:00,30.99,31.02,30.98,31.02,65800.0,17.7337,17.7508,17.728,17.7508,65800.0
2008-05-22 14:40:00,31.01,31.08,31.0,31.07,170600.0,17.7451,17.7852,17.7394,17.7795,170600.0
2008-05-22 14:50:00,31.07,31.09,30.99,31.02,227600.0,17.7795,17.7909,17.7337,17.7508,227600.0
2008-05-22 15:00:00,31.02,31.05,31.0,31.02,160200.0,17.7508,17.768,17.7394,17.7508,160200.0
2008-05-22 15:10:00,31.02,31.02,30.99,31.0,51600.0,17.7508,17.7508,17.7337,17.7394,51600.0
2008-05-22 15:20:00,30.99,31.0,30.92,30.93,156800.0,17.7337,17.7394,17.6936,17.6993,156800.0
2008-05-22 15:30:00,30.94,30.95,30.89,30.9,214800.0,17.7051,17.7108,17.6764,17.6822,214800.0
2008-05-22 15:40:00,30.9,30.93,30.88,30.93,281200.0,17.6822,17.6993,17.6707,17.6993,281200.0
2008-05-22 15:50:00,30.93,30.93,30.86,30.88,441600.0,17.6993,17.6993,17.6593,17.6707,441600.0
2008-05-23 09:30:00,30.78,30.78,30.56,30.63,208200.0,17.6135,17.6135,17.4876,17.5277,208200.0
2008-05-23 09:40:00,30.62,30.65,30.56,30.59,101600.0,17.5219,17.5391,17.4876,17.5048,101600.0
2008-05-23 09:50:00,30.59,30.62,30.5,30.6,115400.0,17.5048,17.5219,17.4533,17.5105,115400.0
2008-05-23 10:00:00,30.6,30.63,30.57,30.57,193600.0,17.5105,17.5277,17.4933,17.4933,193600.0
2008-05-23 10:10:00,30.57,30.61,30.54,30.61,229000.0,17.4933,17.5162,17.4762,17.5162,229000.0
2008-05-23 10:20:00,30.61,30.65,30.54,30.54,95200.0,17.5162,17.5391,17.4762,17.4762,95200.0
2008-05-23 10:30:00,30.54,30.55,30.47,30.5,149000.0,17.4762,17.4819,17.4361,17.4533,149000.0
2008-05-23 10:40:00,30.5,30.5,30.43,30.46,119200.0,17.4533,17.4533,17.4132,17.4304,119200.0
2008-05-23 10:50:00,30.46,30.48,30.4,30.44,134600.0,17.4304,17.4418,17.3961,17.4189,134600.0
2008-05-23 11:00:00,30.43,30.49,30.43,30.46,66000.0,17.4132,17.4476,17.4132,17.4304,66000.0
2008-05-23 11:10:00,30.45,30.45,30.36,30.42,105800.0,17.4247,17.4247,17.3732,17.4075,105800.0
2008-05-23 11:20:00,30.42,30.45,30.38,30.44,124200.0,17.4075,17.4247,17.3846,17.4189,124200.0
2008-05-23 11:30:00,30.45,30.45,30.39,30.45,122200.0,17.4247,17.4247,17.3903,17.4247,122200.0
2008-05-23 11:40:00,30.45,30.46,30.4,30.43,116800.0,17.4247,17.4304,17.3961,17.4132,116800.0
2008-05-23 11:50:00,30.43,30.44,30.41,30.41,77600.0,17.4132,17.4189,17.4018,17.4018,77600.0
2008-05-23 12:00:00,30.41,30.43,30.4,30.4,55800.0,17.4018,17.4132,17.3961,17.3961,55800.0
2008-05-23 12:10:00,30.4,30.41,30.36,30.37,49800.0,17.3961,17.4018,17.3732,17.3789,49800.0
2008-05-23 12:20:00,30.37,30.4,30.36,30.38,43000.0,17.3789,17.3961,17.3732,17.3846,43000.0
2008-05-23 12:30:00,30.38,30.46,30.38,30.45,52800.0,17.3846,17.4304,17.3846,17.4247,52800.0
2008-05-23 12:40:00,30.45,30.48,30.39,30.48,216200.0,17.4247,17.4418,17.3903,17.4418,216200.0
2008-05-23 12:50:00,30.48,30.48,30.45,30.45,61400.0,17.4418,17.4418,17.4247,17.4247,61400.0
2008-05-23 13:00:00,30.46,30.48,30.45,30.48,27400.0,17.4304,17.4418,17.4247,17.4418,27400.0
2008-05-23 13:10:00,30.48,30.5,30.47,30.5,43000.0,17.4418,17.4533,17.4361,17.4533,43000.0
2008-05-23 13:20:00,30.5,30.52,30.5,30.5,18400.0,17.4533,17.4647,17.4533,17.4533,18400.0
2008-05-23 13:30:00,30.51,30.55,30.5,30.52,52000.0,17.459,17.4819,17.4533,17.4647,52000.0
2008-05-23 13:40:00,30.52,30.52,30.49,30.51,26400.0,17.4647,17.4647,17.4476,17.459,26400.0
2008-05-23 13:50:00,30.52,30.52,30.44,30.44,60600.0,17.4647,17.4647,17.4189,17.4189,60600.0
2008-05-23 14:00:00,30.44,30.52,30.43,30.51,30200.0,17.4189,17.4647,17.4132,17.459,30200.0
2008-05-23 14:10:00,30.51,30.55,30.5,30.51,38400.0,17.459,17.4819,17.4533,17.459,38400.0
2008-05-23 14:20:00,30.51,30.54,30.48,30.54,36400.0,17.459,17.4762,17.4418,17.4762,36400.0
2008-05-23 14:30:00,30.54,30.55,30.5,30.5,49800.0,17.4762,17.4819,17.4533,17.4533,49800.0
2008-05-23 14:40:00,30.5,30.59,30.5,30.59,43600.0,17.4533,17.5048,17.4533,17.5048,43600.0
2008-05-23 14:50:00,30.59,30.62,30.59,30.59,59800.0,17.5048,17.5219,17.5048,17.5048,59800.0
2008-05-23 15:00:00,30.59,30.63,30.57,30.61,135200.0,17.5048,17.5277,17.4933,17.5162,135200.0
2008-05-23 15:10:00,30.61,30.62,30.55,30.57,102000.0,17.5162,17.5219,17.4819,17.4933,102000.0
2008-05-23 15:20:00,30.57,30.65,30.57,30.61,94800.0,17.4933,17.5391,17.4933,17.5162,94800.0
2008-05-23 15:30:00,30.61,30.66,30.58,30.58,146800.0,17.5162,17.5448,17.4991,17.4991,146800.0
2008-05-23 15:40:00,30.59,30.6,30.57,30.58,156600.0,17.5048,17.5105,17.4933,17.4991,156600.0
2008-05-23 15:50:00,30.58,30.59,30.55,30.58,181000.0,17.4991,17.5048,17.4819,17.4991,181000.0
2008-05-27 09:30:00,30.54,30.74,30.54,30.72,177400.0,17.4762,17.5906,17.4762,17.5792,177400.0
2008-05-27 09:40:00,30.72,30.84,30.71,30.84,98000.0,17.5792,17.6478,17.5734,17.6478,98000.0
2008-05-27 09:50:00,30.84,30.92,30.84,30.92,110200.0,17.6478,17.6936,17.6478,17.6936,110200.0
2008-05-27 10:00:00,30.92,31.05,30.89,30.98,288400.0,17.6936,17.768,17.6764,17.728,288400.0
2008-05-27 10:10:00,30.98,31.0,30.91,30.97,130600.0,17.728,17.7394,17.6879,17.7222,130600.0
2008-05-27 10:20:00,30.97,30.97,30.89,30.9,137400.0,17.7222,17.7222,17.6764,17.6822,137400.0
2008-05-27 10:30:00,30.9,30.91,30.86,30.86,144600.0,17.6822,17.6879,17.6593,17.6593,144600.0
2008-05-27 10:40:00,30.86,30.97,30.86,30.97,75600.0,17.6593,17.7222,17.6593,17.7222,75600.0
2008-05-27 10:50:00,30.97,31.01,30.96,31.0,162200.0,17.7222,17.7451,17.7165,17.7394,162200.0
2008-05-27 11:00:00,31.0,31.01,30.99,30.99,111200.0,17.7394,17.7451,17.7337,17.7337,111200.0
2008-05-27 11:10:00,30.99,30.99,30.97,30.98,69200.0,17.7337,17.7337,17.7222,17.728,69200.0
2008-05-27 11:20:00,30.97,30.98,30.97,30.97,90000.0,17.7222,17.728,17.7222,17.7222,90000.0
2008-05-27 11:30:00,30.97,31.03,30.97,31.02,87600.0,17.7222,17.7566,17.7222,17.7508,87600.0
2008-05-27 11:40:00,31.02,31.05,31.01,31.03,78200.0,17.7508,17.768,17.7451,17.7566,78200.0
2008-05-27 11:50:00,31.04,31.08,31.03,31.05,133400.0,17.7623,17.7852,17.7566,17.768,133400.0
2008-05-27 12:00:00,31.05,31.06,31.04,31.05,78400.0,17.768,17.7737,17.7623,17.768,78400.0
2008-05-27 12:10:00,31.05,31.05,31.04,31.04,81400.0,17.768,17.768,17.7623,17.7623,81400.0
2008-05-27 12:20:00,31.05,31.09,31.04,31.09,71400.0,17.768,17.7909,17.7623,17.7909,71400.0
2008-05-27 12:30:00,31.09,31.11,31.07,31.08,177600.0,17.7909,17.8023,17.7795,17.7852,177600.0
2008-05-27 12:40:00,31.08,31.1,31.08,31.09,46800.0,17.7852,17.7966,17.7852,17.7909,46800.0
2008-05-27 12:50:00,31.09,31.1,31.07,31.08,92800.0,17.7909,17.7966,17.7795,17.7852,92800.0
2008-05-27 13:00:00,31.08,31.08,31.06,31.07,64000.0,17.7852,17.7852,17.7737,17.7795,64000.0
2008-05-27 13:10:00,31.07,31.08,31.07,31.07,53800.0,17.7795,17.7852,17.7795,17.7795,53800.0
2008-05-27 13:20:00,31.07,31.09,31.07,31.09,65400.0,17.7795,17.7909,17.7795,17.7909,65400.0
2008-05-27 13:30:00,31.08,31.09,31.05,31.06,72800.0,17.7852,17.7909,17.768,17.7737,72800.0
2008-05-27 13:40:00,31.05,31.06,31.02,31.03,62800.0,17.768,17.7737,17.7508,17.7566,62800.0
2008-05-27 13:50:00,31.03,31.03,31.01,31.02,68200.0,17.7566,17.7566,17.7451,17.7508,68200.0
2008-05-27 14:00:00,31.02,31.07,31.02,31.07,92400.0,17.7508,17.7795,17.7508,17.7795,92400.0
2008-05-27 14:10:00,31.06,31.11,31.06,31.1,46600.0,17.7737,17.8023,17.7737,17.7966,46600.0
2008-05-27 14:20:00,31.1,31.15,31.1,31.14,63400.0,17.7966,17.8252,17.7966,17.8195,63400.0
2008-05-27 14:30:00,31.15,31.19,31.13,31.19,114200.0,17.8252,17.8481,17.8138,17.8481,114200.0
2008-05-27 14:40:00,31.18,31.23,31.18,31.23,233400.0,17.8424,17.871,17.8424,17.871,233400.0
2008-05-27 14:50:00,31.23,31.24,31.15,31.18,184200.0,17.871,17.8767,17.8252,17.8424,184200.0
2008-05-27 15:00:00,31.19,31.24,31.18,31.23,129000.0,17.8481,17.8767,17.8424,17.871,129000.0
2008-05-27 15:10:00,31.23,31.27,31.23,31.25,235400.0,17.871,17.8939,17.871,17.8825,235400.0
2008-05-27 15:20:00,31.26,31.27,31.23,31.25,136800.0,17.8882,17.8939,17.871,17.8825,136800.0
2008-05-27 15:30:00,31.25,31.29,31.25,31.25,151800.0,17.8825,17.9053,17.8825,17.8825,151800.0
2008-05-27 15:40:00,31.25,31.26,31.22,31.25,259000.0,17.8825,17.8882,17.8653,17.8825,259000.0
2008-05-27 15:50:00,31.25,31.25,31.19,31.22,374600.0,17.8825,17.8825,17.8481,17.8653,374600.0
2008-05-28 09:30:00,31.35,31.35,31.16,31.21,194800.0,17.9397,17.9397,17.831,17.8596,194800.0
2008-05-28 09:40:00,31.21,31.27,31.18,31.25,146600.0,17.8596,17.8939,17.8424,17.8825,146600.0
2008-05-28 09:50:00,31.25,31.36,31.25,31.33,160200.0,17.8825,17.9454,17.8825,17.9282,160200.0
2008-05-28 10:00:00,31.33,31.33,31.23,31.25,154400.0,17.9282,17.9282,17.871,17.8825,154400.0
2008-05-28 10:10:00,31.25,31.3,31.25,31.25,209400.0,17.8825,17.9111,17.8825,17.8825,209400.0
2008-05-28 10:20:00,31.25,31.31,31.24,31.28,149200.0,17.8825,17.9168,17.8767,17.8996,149200.0
2008-05-28 10:30:00,31.28,31.3,31.24,31.24,153400.0,17.8996,17.9111,17.8767,17.8767,153400.0
2008-05-28 10:40:00,31.24,31.25,31.21,31.21,206800.0,17.8767,17.8825,17.8596,17.8596,206800.0
2008-05-28 10:50:00,31.21,31.26,31.2,31.24,177600.0,17.8596,17.8882,17.8538,17.8767,177600.0
2008-05-28 11:00:00,31.24,31.24,31.16,31.17,164000.0,17.8767,17.8767,17.831,17.8367,164000.0
2008-05-28 11:10:00,31.18,31.2,31.16,31.18,108600.0,17.8424,17.8538,17.831,17.8424,108600.0
2008-05-28 11:20:00,31.17,31.18,31.16,31.17,94200.0,17.8367,17.8424,17.831,17.8367,94200.0
2008-05-28 11:30:00,31.17,31.17,31.15,31.16,122400.0,17.8367,17.8367,17.8252,17.831,122400.0
2008-05-28 11:40:00,31.15,31.16,31.15,31.15,78000.0,17.8252,17.831,17.8252,17.8252,78000.0
2008-05-28 11:50:00,31.15,31.15,31.11,31.11,106000.0,17.8252,17.8252,17.8023,17.8023,106000.0
2008-05-28 12:00:00,31.11,31.11,31.09,31.09,96000.0,17.8023,17.8023,17.7909,17.7909,96000.0
2008-05-28 12:10:00,31.09,31.11,31.07,31.1,198800.0,17.7909,17.8023,17.7795,17.7966,198800.0
2008-05-28 12:20:00,31.1,31.11,31.09,31.11,76400.0,17.7966,17.8023,17.7909,17.8023,76400.0
2008-05-28 12:30:00,31.11,31.14,31.11,31.13,78000.0,17.8023,17.8195,17.8023,17.8138,78000.0
2008-05-28 12:40:00,31.12,31.13,31.11,31.13,76800.0,17.8081,17.8138,17.8023,17.8138,76800.0
2008-05-28 12:50:00,31.13,31.14,31.11,31.13,74400.0,17.8138,17.8195,17.8023,17.8138,74400.0
2008-05-28 13:00:00,31.13,31.13,31.11,31.13,95600.0,17.8138,17.8138,17.8023,17.8138,95600.0
2008-05-28 13:10:00,31.13,31.13,31.11,31.13,99800.0,17.8138,17.8138,17.8023,17.8138,99800.0
2008-05-28 13:20:00,31.12,31.12,31.09,31.1,59600.0,17.8081,17.8081,17.7909,17.7966,59600.0
2008-05-28 13:30:00,31.11,31.12,31.1,31.1,87600.0,17.8023,17.8081,17.7966,17.7966,87600.0
2008-05-28 13:40:00,31.09,31.09,31.06,31.06,68200.0,17.7909,17.7909,17.7737,17.7737,68200.0
2008-05-28 13:50:00,31.06,31.07,31.02,31.07,123000.0,17.7737,17.7795,17.7508,17.7795,123000.0
2008-05-28 14:00:00,31.07,31.17,31.05,31.16,231200.0,17.7795,17.8367,17.768,17.831,231200.0
2008-05-28 14:10:00,31.15,31.18,31.15,31.15,74600.0,17.8252,17.8424,17.8252,17.8252,74600.0
2008-05-28 14:20:00,31.15,31.25,31.15,31.25,213800.0,17.8252,17.8825,17.8252,17.8825,213800.0
2008-05-28 14:30:00,31.25,31.29,31.23,31.28,217800.0,17.8825,17.9053,17.871,17.8996,217800.0
2008-05-28 14:40:00,31.28,31.3,31.24,31.24,114800.0,17.8996,17.9111,17.8767,17.8767,114800.0
2008-05-28 14:50:00,31.24,31.25,31.18,31.25,131200.0,17.8767,17.8825,17.8424,17.8825,131200.0
2008-05-28 15:00:00,31.25,31.27,31.25,31.25,64600.0,17.8825,17.8939,17.8825,17.8825,64600.0
2008-05-28 15:10:00,31.25,31.25,31.22,31.22,87400.0,17.8825,17.8825,17.8653,17.8653,87400.0
2008-05-28 15:20:00,31.22,31.27,31.21,31.25,160800.0,17.8653,17.8939,17.8596,17.8825,160800.0
2008-05-28 15:30:00,31.25,31.28,31.24,31.25,160800.0,17.8825,17.8996,17.8767,17.8825,160800.0
2008-05-28 15:40:00,31.25,31.27,31.22,31.25,267200.0,17.8825,17.8939,17.8653,17.8825,267200.0
2008-05-28 15:50:00,31.25,31.31,31.24,31.29,316000.0,17.8825,17.9168,17.8767,17.9053,316000.0
2008-05-29 09:30:00,31.22,31.28,31.17,31.21,156600.0,17.8653,17.8996,17.8367,17.8596,156600.0
2008-05-29 09:40:00,31.21,31.38,31.21,31.38,86600.0,17.8596,17.9568,17.8596,17.9568,86600.0
2008-05-29 09:50:00,31.38,31.42,31.34,31.41,91200.0,17.9568,17.9797,17.934,17.974,91200.0
2008-05-29 10:00:00,31.41,31.42,31.33,31.35,77400.0,17.974,17.9797,17.9282,17.9397,77400.0
2008-05-29 10:10:00,31.35,31.44,31.32,31.43,130200.0,17.9397,17.9912,17.9225,17.9855,130200.0
2008-05-29 10:20:00,31.43,31.46,31.4,31.4,148800.0,17.9855,18.0026,17.9683,17.9683,148800.0
2008-05-29 10:30:00,31.39,31.4,31.26,31.36,153600.0,17.9626,17.9683,17.8882,17.9454,153600.0
2008-05-29 10:40:00,31.36,31.43,31.33,31.43,66000.0,17.9454,17.9855,17.9282,17.9855,66000.0
2008-05-29 10:50:00,31.43,31.45,31.36,31.38,85400.0,17.9855,17.9969,17.9454,17.9568,85400.0
2008-05-29 11:00:00,31.38,31.4,31.38,31.39,62000.0,17.9568,17.9683,17.9568,17.9626,62000.0
2008-05-29 11:10:00,31.4,31.48,31.4,31.46,92800.0,17.9683,18.0141,17.9683,18.0026,92800.0
2008-05-29 11:20:00,31.46,31.49,31.45,31.47,126400.0,18.0026,18.0198,17.9969,18.0083,126400.0
2008-05-29 11:30:00,31.48,31.5,31.44,31.46,240000.0,18.0141,18.0255,17.9912,18.0026,240000.0
2008-05-29 11:40:00,31.47,31.5,31.45,31.47,57800.0,18.0083,18.0255,17.9969,18.0083,57800.0
2008-05-29 11:50:00,31.48,31.55,31.48,31.54,295600.0,18.0141,18.0541,18.0141,18.0484,295600.0
2008-05-29 12:00:00,31.55,31.56,31.52,31.56,87800.0,18.0541,18.0598,18.037,18.0598,87800.0
2008-05-29 12:10:00,31.56,31.58,31.55,31.56,50200.0,18.0598,18.0713,18.0541,18.0598,50200.0
2008-05-29 12:20:00,31.57,31.58,31.55,31.58,31000.0,18.0656,18.0713,18.0541,18.0713,31000.0
2008-05-29 12:30:00,31.58,31.63,31.57,31.62,68800.0,18.0713,18.0999,18.0656,18.0942,68800.0
2008-05-29 12:40:00,31.63,31.65,31.61,31.65,50600.0,18.0999,18.1113,18.0885,18.1113,50600.0
2008-05-29 12:50:00,31.65,31.66,31.62,31.63,32600.0,18.1113,18.1171,18.0942,18.0999,32600.0
2008-05-29 13:00:00,31.63,31.66,31.61,31.66,47000.0,18.0999,18.1171,18.0885,18.1171,47000.0
2008-05-29 13:10:00,31.66,31.67,31.63,31.64,53000.0,18.1171,18.1228,18.0999,18.1056,53000.0
2008-05-29 13:20:00,31.64,31.67,31.64,31.66,62600.0,18.1056,18.1228,18.1056,18.1171,62600.0
2008-05-29 13:30:00,31.66,31.67,31.63,31.63,71200.0,18.1171,18.1228,18.0999,18.0999,71200.0
2008-05-29 13:40:00,31.63,31.65,31.61,31.64,94000.0,18.0999,18.1113,18.0885,18.1056,94000.0
2008-05-29 13:50:00,31.64,31.64,31.61,31.63,72600.0,18.1056,18.1056,18.0885,18.0999,72600.0
2008-05-29 14:00:00,31.62,31.68,31.62,31.68,199400.0,18.0942,18.1285,18.0942,18.1285,199400.0
2008-05-29 14:10:00,31.69,31.73,31.68,31.72,194200.0,18.1342,18.1571,18.1285,18.1514,194200.0
2008-05-29 14:20:00,31.73,31.75,31.66,31.7,184400.0,18.1571,18.1686,18.1171,18.14,184400.0
2008-05-29 14:30:00,31.7,31.71,31.61,31.61,113200.0,18.14,18.1457,18.0885,18.0885,113200.0
2008-05-29 14:40:00,31.61,31.63,31.61,31.62,80200.0,18.0885,18.0999,18.0885,18.0942,80200.0
2008-05-29 14:50:00,31.63,31.63,31.54,31.55,188200.0,18.0999,18.0999,18.0484,18.0541,188200.0
2008-05-29 15:00:00,31.56,31.6,31.54,31.56,156800.0,18.0598,18.0827,18.0484,18.0598,156800.0
2008-05-29 15:10:00,31.56,31.58,31.49,31.51,185600.0,18.0598,18.0713,18.0198,18.0312,185600.0
2008-05-29 15:20:00,31.52,31.54,31.48,31.48,121800.0,18.037,18.0484,18.0141,18.0141,121800.0
2008-05-29 15:30:00,31.48,31.55,31.48,31.54,183600.0,18.0141,18.0541,18.0141,18.0484,183600.0
2008-05-29 15:40:00,31.54,31.56,31.52,31.56,174800.0,18.0484,18.0598,18.037,18.0598,174800.0
2008-05-29 15:50:00,31.56,31.59,31.5,31.54,247200.0,18.0598,18.077,18.0255,18.0484,247200.0
2008-05-30 09:30:00,31.6,31.6,31.33,31.41,116400.0,18.0827,18.0827,17.9282,17.974,116400.0
2008-05-30 09:40:00,31.42,31.52,31.41,31.49,114400.0,17.9797,18.037,17.974,18.0198,114400.0
2008-05-30 09:50:00,31.5,31.53,31.47,31.5,114200.0,18.0255,18.0427,18.0083,18.0255,114200.0
2008-05-30 10:00:00,31.5,31.56,31.49,31.54,94000.0,18.0255,18.0598,18.0198,18.0484,94000.0
2008-05-30 10:10:00,31.54,31.65,31.53,31.6,192200.0,18.0484,18.1113,18.0427,18.0827,192200.0
2008-05-30 10:20:00,31.6,31.71,31.6,31.65,100400.0,18.0827,18.1457,18.0827,18.1113,100400.0
2008-05-30 10:30:00,31.67,31.71,31.67,31.71,79200.0,18.1228,18.1457,18.1228,18.1457,79200.0
2008-05-30 10:40:00,31.7,31.73,31.7,31.7,97600.0,18.14,18.1571,18.14,18.14,97600.0
2008-05-30 10:50:00,31.71,31.71,31.65,31.68,175800.0,18.1457,18.1457,18.1113,18.1285,175800.0
2008-05-30 11:00:00,31.68,31.68,31.65,31.65,146600.0,18.1285,18.1285,18.1113,18.1113,146600.0
2008-05-30 11:10:00,31.66,31.66,31.55,31.57,136600.0,18.1171,18.1171,18.0541,18.0656,136600.0
2008-05-30 11:20:00,31.57,31.63,31.56,31.6,224000.0,18.0656,18.0999,18.0598,18.0827,224000.0
2008-05-30 11:30:00,31.59,31.68,31.59,31.67,101200.0,18.077,18.1285,18.077,18.1228,101200.0
2008-05-30 11:40:00,31.68,31.69,31.66,31.67,71200.0,18.1285,18.1342,18.1171,18.1228,71200.0
2008-05-30 11:50:00,31.67,31.74,31.66,31.72,147600.0,18.1228,18.1629,18.1171,18.1514,147600.0
2008-05-30 12:00:00,31.71,31.73,31.69,31.71,126600.0,18.1457,18.1571,18.1342,18.1457,126600.0
2008-05-30 12:10:00,31.71,31.71,31.68,31.69,118200.0,18.1457,18.1457,18.1285,18.1342,118200.0
2008-05-30 12:20:00,31.68,31.7,31.68,31.69,62400.0,18.1285,18.14,18.1285,18.1342,62400.0
2008-05-30 12:30:00,31.69,31.7,31.67,31.68,145400.0,18.1342,18.14,18.1228,18.1285,145400.0
2008-05-30 12:40:00,31.68,31.71,31.66,31.66,158800.0,18.1285,18.1457,18.1171,18.1171,158800.0
2008-05-30 12:50:00,31.66,31.72,31.66,31.71,106800.0,18.1171,18.1514,18.1171,18.1457,106800.0
2008-05-30 13:00:00,31.71,31.72,31.7,31.71,57000.0,18.1457,18.1514,18.14,18.1457,57000.0
2008-05-30 13:10:00,31.71,31.72,31.69,31.71,67400.0,18.1457,18.1514,18.1342,18.1457,67400.0
2008-05-30 13:20:00,31.71,31.78,31.71,31.76,250800.0,18.1457,18.1857,18.1457,18.1743,250800.0
2008-05-30 13:30:00,31.75,31.77,31.71,31.71,140600.0,18.1686,18.18,18.1457,18.1457,140600.0
2008-05-30 13:40:00,31.72,31.72,31.69,31.7,130800.0,18.1514,18.1514,18.1342,18.14,130800.0
2008-05-30 13:50:00,31.7,31.71,31.67,31.68,88800.0,18.14,18.1457,18.1228,18.1285,88800.0
2008-05-30 14:00:00,31.68,31.68,31.64,31.67,87400.0,18.1285,18.1285,18.1056,18.1228,87400.0
2008-05-30 14:10:00,31.67,31.67,31.64,31.65,66400.0,18.1228,18.1228,18.1056,18.1113,66400.0
2008-05-30 14:20:00,31.64,31.69,31.64,31.66,131400.0,18.1056,18.1342,18.1056,18.1171,131400.0
2008-05-30 14:30:00,31.66,31.68,31.65,31.68,69200.0,18.1171,18.1285,18.1113,18.1285,69200.0
2008-05-30 14:40:00,31.68,31.68,31.64,31.65,238000.0,18.1285,18.1285,18.1056,18.1113,238000.0
2008-05-30 14:50:00,31.66,31.68,31.65,31.66,92200.0,18.1171,18.1285,18.1113,18.1171,92200.0
2008-05-30 15:00:00,31.67,31.68,31.64,31.66,168200.0,18.1228,18.1285,18.1056,18.1171,168200.0
2008-05-30 15:10:00,31.66,31.68,31.63,31.66,218400.0,18.1171,18.1285,18.0999,18.1171,218400.0
2008-05-30 15:20:00,31.66,31.68,31.66,31.67,196800.0,18.1171,18.1285,18.1171,18.1228,196800.0
2008-05-30 15:30:00,31.68,31.71,31.65,31.7,158400.0,18.1285,18.1457,18.1113,18.14,158400.0
2008-05-30 15:40:00,31.7,31.72,31.68,31.7,282800.0,18.14,18.1514,18.1285,18.14,282800.0
2008-05-30 15:50:00,31.7,31.73,31.61,31.61,469400.0,18.14,18.1571,18.0885,18.0885,469400.0
2008-06-02 09:30:00,31.54,31.63,31.23,31.5,113200.0,18.0484,18.0999,17.871,18.0255,113200.0
2008-06-02 09:40:00,31.5,31.51,31.38,31.49,104000.0,18.0255,18.0312,17.9568,18.0198,104000.0
2008-06-02 09:50:00,31.49,31.49,31.43,31.44,79200.0,18.0198,18.0198,17.9855,17.9912,79200.0
2008-06-02 10:00:00,31.43,31.5,31.43,31.47,73000.0,17.9855,18.0255,17.9855,18.0083,73000.0
2008-06-02 10:10:00,31.46,31.49,31.39,31.39,67600.0,18.0026,18.0198,17.9626,17.9626,67600.0
2008-06-02 10:20:00,31.38,31.4,31.33,31.36,54000.0,17.9568,17.9683,17.9282,17.9454,54000.0
2008-06-02 10:30:00,31.36,31.36,31.31,31.34,52600.0,17.9454,17.9454,17.9168,17.934,52600.0
2008-06-02 10:40:00,31.34,31.41,31.34,31.41,57000.0,17.934,17.974,17.934,17.974,57000.0
2008-06-02 10:50:00,31.41,31.44,31.41,31.43,59600.0,17.974,17.9912,17.974,17.9855,59600.0
2008-06-02 11:00:00,31.43,31.43,31.39,31.42,45800.0,17.9855,17.9855,17.9626,17.9797,45800.0
2008-06-02 11:10:00,31.43,31.45,31.42,31.44,53600.0,17.9855,17.9969,17.9797,17.9912,53600.0
2008-06-02 11:20:00,31.43,31.5,31.43,31.48,113400.0,17.9855,18.0255,17.9855,18.0141,113400.0
2008-06-02 11:30:00,31.48,31.48,31.4,31.42,46600.0,18.0141,18.0141,17.9683,17.9797,46600.0
2008-06-02 11:40:00,31.41,31.45,31.4,31.41,39200.0,17.974,17.9969,17.9683,17.974,39200.0
2008-06-02 11:50:00,31.41,31.43,31.36,31.38,113200.0,17.974,17.9855,17.9454,17.9568,113200.0
2008-06-02 12:00:00,31.39,31.39,31.35,31.38,39000.0,17.9626,17.9626,17.9397,17.9568,39000.0
2008-06-02 12:10:00,31.38,31.39,31.34,31.34,49200.0,17.9568,17.9626,17.934,17.934,49200.0
2008-06-02 12:20:00,31.33,31.34,31.32,31.32,24600.0,17.9282,17.934,17.9225,17.9225,24600.0
2008-06-02 12:30:00,31.32,31.33,31.25,31.28,70800.0,17.9225,17.9282,17.8825,17.8996,70800.0
2008-06-02 12:40:00,31.28,31.29,31.23,31.24,75400.0,17.8996,17.9053,17.871,17.8767,75400.0
2008-06-02 12:50:00,31.24,31.27,31.24,31.25,14200.0,17.8767,17.8939,17.8767,17.8825,14200.0
2008-06-02 13:00:00,31.26,31.3,31.26,31.28,45600.0,17.8882,17.9111,17.8882,17.8996,45600.0
2008-06-02 13:10:00,31.28,31.31,31.27,31.29,46000.0,17.8996,17.9168,17.8939,17.9053,46000.0
2008-06-02 13:20:00,31.29,31.32,31.29,31.29,57600.0,17.9053,17.9225,17.9053,17.9053,57600.0
2008-06-02 13:30:00,31.29,31.31,31.29,31.31,33800.0,17.9053,17.9168,17.9053,17.9168,33800.0
2008-06-02 13:40:00,31.3,31.31,31.29,31.3,55600.0,17.9111,17.9168,17.9053,17.9111,55600.0
2008-06-02 13:50:00,31.3,31.33,31.3,31.33,34400.0,17.9111,17.9282,17.9111,17.9282,34400.0
2008-06-02 14:00:00,31.33,31.36,31.33,31.36,86600.0,17.9282,17.9454,17.9282,17.9454,86600.0
2008-06-02 14:10:00,31.35,31.35,31.34,31.34,37200.0,17.9397,17.9397,17.934,17.934,37200.0
2008-06-02 14:20:00,31.34,31.36,31.34,31.36,113400.0,17.934,17.9454,17.934,17.9454,113400.0
2008-06-02 14:30:00,31.36,31.39,31.35,31.36,122600.0,17.9454,17.9626,17.9397,17.9454,122600.0
2008-06-02 14:40:00,31.36,31.38,31.36,31.38,113200.0,17.9454,17.9568,17.9454,17.9568,113200.0
2008-06-02 14:50:00,31.38,31.42,31.37,31.39,85000.0,17.9568,17.9797,17.9511,17.9626,85000.0
2008-06-02 15:00:00,31.39,31.43,31.38,31.41,123600.0,17.9626,17.9855,17.9568,17.974,123600.0
2008-06-02 15:10:00,31.41,31.43,31.39,31.39,94000.0,17.974,17.9855,17.9626,17.9626,94000.0
2008-06-02 15:20:00,31.39,31.45,31.38,31.42,90800.0,17.9626,17.9969,17.9568,17.9797,90800.0
2008-06-02 15:30:00,31.42,31.44,31.4,31.4,85000.0,17.9797,17.9912,17.9683,17.9683,85000.0
2008-06-02 15:40:00,31.4,31.43,31.39,31.43,121000.0,17.9683,17.9855,17.9626,17.9855,121000.0
2008-06-02 15:50:00,31.43,31.45,31.39,31.4,185400.0,17.9855,17.9969,17.9626,17.9683,185400.0
2008-06-03 09:30:00,31.57,31.57,31.41,31.53,91000.0,18.0656,18.0656,17.974,18.0427,91000.0
2008-06-03 09:40:00,31.5,31.54,31.5,31.54,64000.0,18.0255,18.0484,18.0255,18.0484,64000.0
2008-06-03 09:50:00,31.54,31.58,31.53,31.57,51000.0,18.0484,18.0713,18.0427,18.0656,51000.0
2008-06-03 10:00:00,31.57,31.65,31.57,31.64,85400.0,18.0656,18.1113,18.0656,18.1056,85400.0
2008-06-03 10:10:00,31.64,31.64,31.57,31.61,75400.0,18.1056,18.1056,18.0656,18.0885,75400.0
2008-06-03 10:20:00,31.61,31.61,31.56,31.59,187200.0,18.0885,18.0885,18.0598,18.077,187200.0
2008-06-03 10:30:00,31.58,31.61,31.55,31.58,109200.0,18.0713,18.0885,18.0541,18.0713,109200.0
2008-06-03 10:40:00,31.58,31.62,31.58,31.59,103800.0,18.0713,18.0942,18.0713,18.077,103800.0
2008-06-03 10:50:00,31.59,31.63,31.58,31.59,134200.0,18.077,18.0999,18.0713,18.077,134200.0
2008-06-03 11:00:00,31.59,31.61,31.59,31.6,93200.0,18.077,18.0885,18.077,18.0827,93200.0
2008-06-03 11:10:00,31.61,31.64,31.59,31.63,159600.0,18.0885,18.1056,18.077,18.0999,159600.0
2008-06-03 11:20:00,31.63,31.65,31.61,31.64,63800.0,18.0999,18.1113,18.0885,18.1056,63800.0
2008-06-03 11:30:00,31.64,31.65,31.61,31.64,60000.0,18.1056,18.1113,18.0885,18.1056,60000.0
2008-06-03 11:40:00,31.64,31.65,31.6,31.61,60000.0,18.1056,18.1113,18.0827,18.0885,60000.0
2008-06-03 11:50:00,31.61,31.64,31.61,31.63,62400.0,18.0885,18.1056,18.0885,18.0999,62400.0
2008-06-03 12:00:00,31.63,31.65,31.58,31.58,47000.0,18.0999,18.1113,18.0713,18.0713,47000.0
2008-06-03 12:10:00,31.58,31.59,31.52,31.53,41800.0,18.0713,18.077,18.037,18.0427,41800.0
2008-06-03 12:20:00,31.53,31.54,31.49,31.49,52600.0,18.0427,18.0484,18.0198,18.0198,52600.0
2008-06-03 12:30:00,31.49,31.49,31.46,31.48,33000.0,18.0198,18.0198,18.0026,18.0141,33000.0
2008-06-03 12:40:00,31.48,31.49,31.41,31.42,71800.0,18.0141,18.0198,17.974,17.9797,71800.0
2008-06-03 12:50:00,31.42,31.44,31.42,31.42,79600.0,17.9797,17.9912,17.9797,17.9797,79600.0
2008-06-03 13:00:00,31.42,31.5,31.42,31.5,80800.0,17.9797,18.0255,17.9797,18.0255,80800.0
2008-06-03 13:10:00,31.5,31.54,31.49,31.51,78000.0,18.0255,18.0484,18.0198,18.0312,78000.0
2008-06-03 13:20:00,31.52,31.55,31.48,31.48,519600.0,18.037,18.0541,18.0141,18.0141,519600.0
2008-06-03 13:30:00,31.48,31.5,31.45,31.48,305000.0,18.0141,18.0255,17.9969,18.0141,305000.0
2008-06-03 13:40:00,31.48,31.5,31.46,31.48,323600.0,18.0141,18.0255,18.0026,18.0141,323600.0
2008-06-03 13:50:00,31.48,31.54,31.46,31.54,333000.0,18.0141,18.0484,18.0026,18.0484,333000.0
2008-06-03 14:00:00,31.53,31.53,31.47,31.5,164000.0,18.0427,18.0427,18.0083,18.0255,164000.0
2008-06-03 14:10:00,31.5,31.53,31.47,31.49,117400.0,18.0255,18.0427,18.0083,18.0198,117400.0
2008-06-03 14:20:00,31.49,31.53,31.47,31.51,167400.0,18.0198,18.0427,18.0083,18.0312,167400.0
2008-06-03 14:30:00,31.51,31.56,31.5,31.5,98800.0,18.0312,18.0598,18.0255,18.0255,98800.0
2008-06-03 14:40:00,31.51,31.53,31.5,31.52,56400.0,18.0312,18.0427,18.0255,18.037,56400.0
2008-06-03 14:50:00,31.53,31.53,31.49,31.5,101200.0,18.0427,18.0427,18.0198,18.0255,101200.0
2008-06-03 15:00:00,31.5,31.55,31.48,31.52,242400.0,18.0255,18.0541,18.0141,18.037,242400.0
2008-06-03 15:10:00,31.52,31.54,31.5,31.53,186400.0,18.037,18.0484,18.0255,18.0427,186400.0
2008-06-03 15:20:00,31.53,31.55,31.52,31.53,241400.0,18.0427,18.0541,18.037,18.0427,241400.0
2008-06-03 15:30:00,31.53,31.56,31.5,31.54,306600.0,18.0427,18.0598,18.0255,18.0484,306600.0
2008-06-03 15:40:00,31.53,31.54,31.47,31.47,369200.0,18.0427,18.0484,18.0083,18.0083,369200.0
2008-06-03 15:50:00,31.47,31.54,31.46,31.5,505200.0,18.0083,18.0484,18.0026,18.0255,505200.0
2008-06-04 09:30:00,31.5,31.61,31.4,31.5,86000.0,18.0255,18.0885,17.9683,18.0255,86000.0
2008-06-04 09:40:00,31.52,31.59,31.51,31.57,71800.0,18.037,18.077,18.0312,18.0656,71800.0
2008-06-04 09:50:00,31.57,31.6,31.54,31.59,221000.0,18.0656,18.0827,18.0484,18.077,221000.0
2008-06-04 10:00:00,31.6,31.64,31.57,31.64,124600.0,18.0827,18.1056,18.0656,18.1056,124600.0
2008-06-04 10:10:00,31.64,31.65,31.6,31.63,85200.0,18.1056,18.1113,18.0827,18.0999,85200.0
2008-06-04 10:20:00,31.63,31.7,31.61,31.7,115800.0,18.0999,18.14,18.0885,18.14,115800.0
2008-06-04 10:30:00,31.7,31.73,31.61,31.68,113400.0,18.14,18.1571,18.0885,18.1285,113400.0
2008-06-04 10:40:00,31.68,31.72,31.66,31.7,89800.0,18.1285,18.1514,18.1171,18.14,89800.0
2008-06-04 10:50:00,31.7,31.74,31.69,31.7,91800.0,18.14,18.1629,18.1342,18.14,91800.0
2008-06-04 11:00:00,31.71,31.75,31.68,31.75,88000.0,18.1457,18.1686,18.1285,18.1686,88000.0
2008-06-04 11:10:00,31.75,31.83,31.75,31.82,139600.0,18.1686,18.2144,18.1686,18.2086,139600.0
2008-06-04 11:20:00,31.83,31.83,31.8,31.83,131800.0,18.2144,18.2144,18.1972,18.2144,131800.0
2008-06-04 11:30:00,31.83,31.86,31.82,31.86,117000.0,18.2144,18.2315,18.2086,18.2315,117000.0
2008-06-04 11:40:00,31.86,31.86,31.83,31.85,90400.0,18.2315,18.2315,18.2144,18.2258,90400.0
2008-06-04 11:50:00,31.85,31.88,31.68,31.86,184400.0,18.2258,18.243,18.1285,18.2315,184400.0
2008-06-04 12:00:00,31.86,31.89,31.83,31.86,244000.0,18.2315,18.2487,18.2144,18.2315,244000.0
2008-06-04 12:10:00,31.85,31.93,31.85,31.91,127400.0,18.2258,18.2716,18.2258,18.2601,127400.0
2008-06-04 12:20:00,31.92,31.93,31.88,31.92,77800.0,18.2659,18.2716,18.243,18.2659,77800.0
2008-06-04 12:30:00,31.92,31.96,31.85,31.88,132000.0,18.2659,18.2887,18.2258,18.243,132000.0
2008-06-04 12:40:00,31.88,31.9,31.83,31.84,198000.0,18.243,18.2544,18.2144,18.2201,198000.0
2008-06-04 12:50:00,31.85,31.88,31.8,31.84,175800.0,18.2258,18.243,18.1972,18.2201,175800.0
2008-06-04 13:00:00,31.84,31.86,31.78,31.82,87800.0,18.2201,18.2315,18.1857,18.2086,87800.0
2008-06-04 13:10:00,31.82,31.87,31.82,31.85,125800.0,18.2086,18.2372,18.2086,18.2258,125800.0
2008-06-04 13:20:00,31.85,31.89,31.83,31.89,69400.0,18.2258,18.2487,18.2144,18.2487,69400.0
2008-06-04 13:30:00,31.89,31.9,31.86,31.88,56200.0,18.2487,18.2544,18.2315,18.243,56200.0
2008-06-04 13:40:00,31.88,31.88,31.87,31.88,35000.0,18.243,18.243,18.2372,18.243,35000.0
2008-06-04 13:50:00,31.88,31.91,31.87,31.9,38200.0,18.243,18.2601,18.2372,18.2544,38200.0
2008-06-04 14:00:00,31.9,31.91,31.88,31.89,130400.0,18.2544,18.2601,18.243,18.2487,130400.0
2008-06-04 14:10:00,31.88,31.89,31.8,31.8,251400.0,18.243,18.2487,18.1972,18.1972,251400.0
2008-06-04 14:20:00,31.8,31.84,31.79,31.81,241400.0,18.1972,18.2201,18.1915,18.2029,241400.0
2008-06-04 14:30:00,31.81,31.85,31.81,31.83,120600.0,18.2029,18.2258,18.2029,18.2144,120600.0
2008-06-04 14:40:00,31.83,31.84,31.75,31.79,266800.0,18.2144,18.2201,18.1686,18.1915,266800.0
2008-06-04 14:50:00,31.79,31.81,31.74,31.75,200200.0,18.1915,18.2029,18.1629,18.1686,200200.0
2008-06-04 15:00:00,31.76,31.81,31.74,31.79,271400.0,18.1743,18.2029,18.1629,18.1915,271400.0
2008-06-04 15:10:00,31.8,31.91,31.77,31.85,248600.0,18.1972,18.2601,18.18,18.2258,248600.0
2008-06-04 15:20:00,31.86,31.86,31.8,31.81,125200.0,18.2315,18.2315,18.1972,18.2029,125200.0
2008-06-04 15:30:00,31.82,31.83,31.8,31.83,139400.0,18.2086,18.2144,18.1972,18.2144,139400.0
2008-06-04 15:40:00,31.82,31.88,31.8,31.86,343600.0,18.2086,18.243,18.1972,18.2315,343600.0
2008-06-04 15:50:00,31.86,31.88,31.82,31.86,579400.0,18.2315,18.243,18.2086,18.2315,579400.0
2008-06-05 09:30:00,31.75,31.96,31.74,31.82,118200.0,18.1686,18.2887,18.1629,18.2086,118200.0
2008-06-05 09:40:00,31.82,31.88,31.8,31.88,68600.0,18.2086,18.243,18.1972,18.243,68600.0
2008-06-05 09:50:00,31.86,31.95,31.86,31.9,110000.0,18.2315,18.283,18.2315,18.2544,110000.0
2008-06-05 10:00:00,31.9,31.9,31.8,31.86,209200.0,18.2544,18.2544,18.1972,18.2315,209200.0
2008-06-05 10:10:00,31.86,31.9,31.8,31.86,183000.0,18.2315,18.2544,18.1972,18.2315,183000.0
2008-06-05 10:20:00,31.86,31.87,31.8,31.86,195800.0,18.2315,18.2372,18.1972,18.2315,195800.0
2008-06-05 10:30:00,31.85,31.93,31.85,31.9,77200.0,18.2258,18.2716,18.2258,18.2544,77200.0
2008-06-05 10:40:00,31.9,31.92,31.88,31.92,43800.0,18.2544,18.2659,18.243,18.2659,43800.0
2008-06-05 10:50:00,31.93,31.95,31.86,31.86,42000.0,18.2716,18.283,18.2315,18.2315,42000.0
2008-06-05 11:00:00,31.87,31.89,31.81,31.81,94800.0,18.2372,18.2487,18.2029,18.2029,94800.0
2008-06-05 11:10:00,31.81,31.82,31.75,31.76,129600.0,18.2029,18.2086,18.1686,18.1743,129600.0
2008-06-05 11:20:00,31.76,31.78,31.73,31.75,139800.0,18.1743,18.1857,18.1571,18.1686,139800.0
2008-06-05 11:30:00,31.75,31.75,31.67,31.7,175200.0,18.1686,18.1686,18.1228,18.14,175200.0
2008-06-05 11:40:00,31.69,31.78,31.66,31.77,83000.0,18.1342,18.1857,18.1171,18.18,83000.0
2008-06-05 11:50:00,31.77,31.78,31.74,31.75,25200.0,18.18,18.1857,18.1629,18.1686,25200.0
2008-06-05 12:00:00,31.74,31.78,31.74,31.75,37000.0,18.1629,18.1857,18.1629,18.1686,37000.0
2008-06-05 12:10:00,31.75,31.75,31.7,31.75,43600.0,18.1686,18.1686,18.14,18.1686,43600.0
2008-06-05 12:20:00,31.74,31.81,31.73,31.8,47800.0,18.1629,18.2029,18.1571,18.1972,47800.0
2008-06-05 12:30:00,31.79,31.86,31.79,31.86,47400.0,18.1915,18.2315,18.1915,18.2315,47400.0
2008-06-05 12:40:00,31.86,31.92,31.86,31.86,76000.0,18.2315,18.2659,18.2315,18.2315,76000.0
2008-06-05 12:50:00,31.87,31.88,31.84,31.84,100800.0,18.2372,18.243,18.2201,18.2201,100800.0
2008-06-05 13:00:00,31.84,31.86,31.78,31.78,143400.0,18.2201,18.2315,18.1857,18.1857,143400.0
2008-06-05 13:10:00,31.78,31.78,31.71,31.72,159600.0,18.1857,18.1857,18.1457,18.1514,159600.0
2008-06-05 13:20:00,31.71,31.72,31.68,31.68,171200.0,18.1457,18.1514,18.1285,18.1285,171200.0
2008-06-05 13:30:00,31.68,31.68,31.63,31.63,252000.0,18.1285,18.1285,18.0999,18.0999,252000.0
2008-06-05 13:40:00,31.63,31.67,31.62,31.66,87200.0,18.0999,18.1228,18.0942,18.1171,87200.0
2008-06-05 13:50:00,31.66,31.67,31.62,31.65,49000.0,18.1171,18.1228,18.0942,18.1113,49000.0
2008-06-05 14:00:00,31.65,31.65,31.57,31.58,149000.0,18.1113,18.1113,18.0656,18.0713,149000.0
2008-06-05 14:10:00,31.58,31.59,31.5,31.54,336800.0,18.0713,18.077,18.0255,18.0484,336800.0
2008-06-05 14:20:00,31.53,31.55,31.48,31.53,275400.0,18.0427,18.0541,18.0141,18.0427,275400.0
2008-06-05 14:30:00,31.54,31.62,31.54,31.6,115600.0,18.0484,18.0942,18.0484,18.0827,115600.0
2008-06-05 14:40:00,31.59,31.61,31.57,31.6,114000.0,18.077,18.0885,18.0656,18.0827,114000.0
2008-06-05 14:50:00,31.6,31.61,31.58,31.6,92800.0,18.0827,18.0885,18.0713,18.0827,92800.0
2008-06-05 15:00:00,31.6,31.66,31.59,31.65,107800.0,18.0827,18.1171,18.077,18.1113,107800.0
2008-06-05 15:10:00,31.65,31.65,31.63,31.64,85200.0,18.1113,18.1113,18.0999,18.1056,85200.0
2008-06-05 15:20:00,31.64,31.67,31.63,31.67,103800.0,18.1056,18.1228,18.0999,18.1228,103800.0
2008-06-05 15:30:00,31.67,31.74,31.67,31.73,176400.0,18.1228,18.1629,18.1228,18.1571,176400.0
2008-06-05 15:40:00,31.73,31.74,31.66,31.7,260000.0,18.1571,18.1629,18.1171,18.14,260000.0
2008-06-05 15:50:00,31.7,31.76,31.69,31.72,252800.0,18.14,18.1743,18.1342,18.1514,252800.0
2008-06-06 09:30:00,31.52,31.56,31.39,31.48,210400.0,18.037,18.0598,17.9626,18.0141,210400.0
2008-06-06 09:40:00,31.48,31.49,31.39,31.42,190200.0,18.0141,18.0198,17.9626,17.9797,190200.0
2008-06-06 09:50:00,31.42,31.48,31.37,31.44,179400.0,17.9797,18.0141,17.9511,17.9912,179400.0
2008-06-06 10:00:00,31.43,31.45,31.38,31.4,120400.0,17.9855,17.9969,17.9568,17.9683,120400.0
2008-06-06 10:10:00,31.4,31.43,31.4,31.43,60800.0,17.9683,17.9855,17.9683,17.9855,60800.0
2008-06-06 10:20:00,31.43,31.49,31.43,31.46,86800.0,17.9855,18.0198,17.9855,18.0026,86800.0
2008-06-06 10:30:00,31.46,31.46,31.41,31.41,87800.0,18.0026,18.0026,17.974,17.974,87800.0
2008-06-06 10:40:00,31.41,31.42,31.35,31.4,73800.0,17.974,17.9797,17.9397,17.9683,73800.0
2008-06-06 10:50:00,31.41,31.43,31.38,31.43,63600.0,17.974,17.9855,17.9568,17.9855,63600.0
2008-06-06 11:00:00,31.43,31.43,31.25,31.27,225600.0,17.9855,17.9855,17.8825,17.8939,225600.0
2008-06-06 11:10:00,31.28,31.3,31.25,31.3,153600.0,17.8996,17.9111,17.8825,17.9111,153600.0
2008-06-06 11:20:00,31.3,31.31,31.26,31.27,88600.0,17.9111,17.9168,17.8882,17.8939,88600.0
2008-06-06 11:30:00,31.27,31.33,31.25,31.3,154600.0,17.8939,17.9282,17.8825,17.9111,154600.0
2008-06-06 11:40:00,31.3,31.3,31.2,31.21,281800.0,17.9111,17.9111,17.8538,17.8596,281800.0
2008-06-06 11:50:00,31.21,31.22,31.17,31.18,51400.0,17.8596,17.8653,17.8367,17.8424,51400.0
2008-06-06 12:00:00,31.17,31.18,31.14,31.16,77000.0,17.8367,17.8424,17.8195,17.831,77000.0
2008-06-06 12:10:00,31.15,31.18,31.11,31.13,87600.0,17.8252,17.8424,17.8023,17.8138,87600.0
2008-06-06 12:20:00,31.13,31.16,31.12,31.13,78800.0,17.8138,17.831,17.8081,17.8138,78800.0
2008-06-06 12:30:00,31.13,31.17,31.13,31.15,114800.0,17.8138,17.8367,17.8138,17.8252,114800.0
2008-06-06 12:40:00,31.15,31.16,31.14,31.15,132400.0,17.8252,17.831,17.8195,17.8252,132400.0
2008-06-06 12:50:00,31.15,31.16,31.13,31.15,81400.0,17.8252,17.831,17.8138,17.8252,81400.0
2008-06-06 13:00:00,31.15,31.15,31.08,31.09,102800.0,17.8252,17.8252,17.7852,17.7909,102800.0
2008-06-06 13:10:00,31.09,31.13,31.08,31.08,99800.0,17.7909,17.8138,17.7852,17.7852,99800.0
2008-06-06 13:20:00,31.08,31.17,31.08,31.14,141800.0,17.7852,17.8367,17.7852,17.8195,141800.0
2008-06-06 13:30:00,31.14,31.18,31.12,31.14,92000.0,17.8195,17.8424,17.8081,17.8195,92000.0
2008-06-06 13:40:00,31.15,31.17,31.11,31.15,77600.0,17.8252,17.8367,17.8023,17.8252,77600.0
2008-06-06 13:50:00,31.16,31.17,31.11,31.16,124600.0,17.831,17.8367,17.8023,17.831,124600.0
2008-06-06 14:00:00,31.16,31.16,31.1,31.11,116600.0,17.831,17.831,17.7966,17.8023,116600.0
2008-06-06 14:10:00,31.11,31.14,31.05,31.1,120200.0,17.8023,17.8195,17.768,17.7966,120200.0
2008-06-06 14:20:00,31.11,31.11,31.0,31.03,268200.0,17.8023,17.8023,17.7394,17.7566,268200.0
2008-06-06 14:30:00,31.03,31.07,31.0,31.02,148600.0,17.7566,17.7795,17.7394,17.7508,148600.0
2008-06-06 14:40:00,31.02,31.05,31.01,31.04,116600.0,17.7508,17.768,17.7451,17.7623,116600.0
2008-06-06 14:50:00,31.05,31.08,31.02,31.06,80000.0,17.768,17.7852,17.7508,17.7737,80000.0
2008-06-06 15:00:00,31.06,31.09,31.06,31.08,227400.0,17.7737,17.7909,17.7737,17.7852,227400.0
2008-06-06 15:10:00,31.08,31.09,31.02,31.05,297600.0,17.7852,17.7909,17.7508,17.768,297600.0
2008-06-06 15:20:00,31.05,31.05,30.93,30.96,191200.0,17.768,17.768,17.6993,17.7165,191200.0
2008-06-06 15:30:00,30.96,31.0,30.89,30.95,283800.0,17.7165,17.7394,17.6764,17.7108,283800.0
2008-06-06 15:40:00,30.95,30.97,30.9,30.96,487800.0,17.7108,17.7222,17.6822,17.7165,487800.0
2008-06-06 15:50:00,30.96,30.97,30.8,30.8,751800.0,17.7165,17.7222,17.6249,17.6249,751800.0
2008-06-09 09:30:00,30.83,31.14,30.83,31.11,100000.0,17.6421,17.8195,17.6421,17.8023,100000.0
2008-06-09 09:40:00,31.11,31.18,31.07,31.16,88600.0,17.8023,17.8424,17.7795,17.831,88600.0
2008-06-09 09:50:00,31.18,31.19,31.11,31.17,82400.0,17.8424,17.8481,17.8023,17.8367,82400.0
2008-06-09 10:00:00,31.18,31.25,31.14,31.17,144800.0,17.8424,17.8825,17.8195,17.8367,144800.0
2008-06-09 10:10:00,31.17,31.25,31.15,31.23,139800.0,17.8367,17.8825,17.8252,17.871,139800.0
2008-06-09 10:20:00,31.23,31.25,31.2,31.24,185000.0,17.871,17.8825,17.8538,17.8767,185000.0
2008-06-09 10:30:00,31.24,31.28,31.23,31.26,116400.0,17.8767,17.8996,17.871,17.8882,116400.0
2008-06-09 10:40:00,31.26,31.28,31.24,31.27,69600.0,17.8882,17.8996,17.8767,17.8939,69600.0
2008-06-09 10:50:00,31.26,31.28,31.23,31.27,68400.0,17.8882,17.8996,17.871,17.8939,68400.0
2008-06-09 11:00:00,31.26,31.32,31.26,31.3,63800.0,17.8882,17.9225,17.8882,17.9111,63800.0
2008-06-09 11:10:00,31.29,31.36,31.29,31.34,77800.0,17.9053,17.9454,17.9053,17.934,77800.0
2008-06-09 11:20:00,31.34,31.36,31.31,31.32,64000.0,17.934,17.9454,17.9168,17.9225,64000.0
2008-06-09 11:30:00,31.32,31.33,31.3,31.31,34600.0,17.9225,17.9282,17.9111,17.9168,34600.0
2008-06-09 11:40:00,31.31,31.32,31.28,31.31,56000.0,17.9168,17.9225,17.8996,17.9168,56000.0
2008-06-09 11:50:00,31.32,31.32,31.28,31.31,36600.0,17.9225,17.9225,17.8996,17.9168,36600.0
2008-06-09 12:00:00,31.31,31.31,31.28,31.3,103600.0,17.9168,17.9168,17.8996,17.9111,103600.0
2008-06-09 12:10:00,31.3,31.31,31.28,31.31,59600.0,17.9111,17.9168,17.8996,17.9168,59600.0
2008-06-09 12:20:00,31.31,31.33,31.31,31.31,56000.0,17.9168,17.9282,17.9168,17.9168,56000.0
2008-06-09 12:30:00,31.31,31.33,31.29,31.31,107400.0,17.9168,17.9282,17.9053,17.9168,107400.0
2008-06-09 12:40:00,31.31,31.33,31.28,31.28,45800.0,17.9168,17.9282,17.8996,17.8996,45800.0
2008-06-09 12:50:00,31.27,31.32,31.23,31.27,186200.0,17.8939,17.9225,17.871,17.8939,186200.0
2008-06-09 13:00:00,31.27,31.28,31.23,31.25,84400.0,17.8939,17.8996,17.871,17.8825,84400.0
2008-06-09 13:10:00,31.26,31.28,31.21,31.23,72000.0,17.8882,17.8996,17.8596,17.871,72000.0
2008-06-09 13:20:00,31.23,31.28,31.22,31.26,73600.0,17.871,17.8996,17.8653,17.8882,73600.0
2008-06-09 13:30:00,31.25,31.28,31.25,31.26,39400.0,17.8825,17.8996,17.8825,17.8882,39400.0
2008-06-09 13:40:00,31.25,31.28,31.23,31.27,57800.0,17.8825,17.8996,17.871,17.8939,57800.0
2008-06-09 13:50:00,31.27,31.27,31.22,31.24,149000.0,17.8939,17.8939,17.8653,17.8767,149000.0
2008-06-09 14:00:00,31.24,31.31,31.24,31.26,163800.0,17.8767,17.9168,17.8767,17.8882,163800.0
2008-06-09 14:10:00,31.26,31.3,31.25,31.28,97400.0,17.8882,17.9111,17.8825,17.8996,97400.0
2008-06-09 14:20:00,31.27,31.31,31.24,31.29,70800.0,17.8939,17.9168,17.8767,17.9053,70800.0
2008-06-09 14:30:00,31.29,31.32,31.27,31.28,56000.0,17.9053,17.9225,17.8939,17.8996,56000.0
2008-06-09 14:40:00,31.28,31.28,31.23,31.25,115800.0,17.8996,17.8996,17.871,17.8825,115800.0
2008-06-09 14:50:00,31.25,31.27,31.23,31.23,88800.0,17.8825,17.8939,17.871,17.871,88800.0
2008-06-09 15:00:00,31.23,31.24,31.2,31.22,109200.0,17.871,17.8767,17.8538,17.8653,109200.0
2008-06-09 15:10:00,31.22,31.26,31.19,31.21,341000.0,17.8653,17.8882,17.8481,17.8596,341000.0
2008-06-09 15:20:00,31.21,31.25,31.18,31.23,254800.0,17.8596,17.8825,17.8424,17.871,254800.0
2008-06-09 15:30:00,31.22,31.26,31.22,31.25,252000.0,17.8653,17.8882,17.8653,17.8825,252000.0
2008-06-09 15:40:00,31.25,31.31,31.25,31.26,187600.0,17.8825,17.9168,17.8825,17.8882,187600.0
2008-06-09 15:50:00,31.27,31.29,31.22,31.23,388800.0,17.8939,17.9053,17.8653,17.871,388800.0
2008-06-10 09:30:00,31.05,31.3,31.05,31.24,131400.0,17.768,17.9111,17.768,17.8767,131400.0
2008-06-10 09:40:00,31.23,31.35,31.2,31.27,117000.0,17.871,17.9397,17.8538,17.8939,117000.0
2008-06-10 09:50:00,31.27,31.29,31.15,31.16,59600.0,17.8939,17.9053,17.8252,17.831,59600.0
2008-06-10 10:00:00,31.15,31.21,31.15,31.18,53000.0,17.8252,17.8596,17.8252,17.8424,53000.0
2008-06-10 10:10:00,31.18,31.28,31.16,31.25,100200.0,17.8424,17.8996,17.831,17.8825,100200.0
2008-06-10 10:20:00,31.25,31.34,31.24,31.31,66000.0,17.8825,17.934,17.8767,17.9168,66000.0
2008-06-10 10:30:00,31.31,31.33,31.28,31.3,84400.0,17.9168,17.9282,17.8996,17.9111,84400.0
2008-06-10 10:40:00,31.3,31.35,31.29,31.32,79800.0,17.9111,17.9397,17.9053,17.9225,79800.0
2008-06-10 10:50:00,31.32,31.38,31.31,31.36,67200.0,17.9225,17.9568,17.9168,17.9454,67200.0
2008-06-10 11:00:00,31.35,31.42,31.31,31.35,103400.0,17.9397,17.9797,17.9168,17.9397,103400.0
2008-06-10 11:10:00,31.36,31.41,31.36,31.4,60000.0,17.9454,17.974,17.9454,17.9683,60000.0
2008-06-10 11:20:00,31.4,31.41,31.33,31.34,66000.0,17.9683,17.974,17.9282,17.934,66000.0
2008-06-10 11:30:00,31.33,31.37,31.31,31.36,71600.0,17.9282,17.9511,17.9168,17.9454,71600.0
2008-06-10 11:40:00,31.36,31.46,31.36,31.43,59400.0,17.9454,18.0026,17.9454,17.9855,59400.0
2008-06-10 11:50:00,31.43,31.43,31.37,31.39,50200.0,17.9855,17.9855,17.9511,17.9626,50200.0
2008-06-10 12:00:00,31.39,31.4,31.33,31.38,87200.0,17.9626,17.9683,17.9282,17.9568,87200.0
2008-06-10 12:10:00,31.38,31.43,31.38,31.4,64600.0,17.9568,17.9855,17.9568,17.9683,64600.0
2008-06-10 12:20:00,31.39,31.47,31.38,31.39,56400.0,17.9626,18.0083,17.9568,17.9626,56400.0
2008-06-10 12:30:00,31.39,31.5,31.38,31.47,80000.0,17.9626,18.0255,17.9568,18.0083,80000.0
2008-06-10 12:40:00,31.47,31.48,31.43,31.48,21400.0,18.0083,18.0141,17.9855,18.0141,21400.0
2008-06-10 12:50:00,31.47,31.5,31.47,31.48,31200.0,18.0083,18.0255,18.0083,18.0141,31200.0
2008-06-10 13:00:00,31.47,31.49,31.45,31.48,24800.0,18.0083,18.0198,17.9969,18.0141,24800.0
2008-06-10 13:10:00,31.49,31.57,31.49,31.53,81800.0,18.0198,18.0656,18.0198,18.0427,81800.0
2008-06-10 13:20:00,31.53,31.56,31.5,31.55,54400.0,18.0427,18.0598,18.0255,18.0541,54400.0
2008-06-10 13:30:00,31.54,31.54,31.47,31.48,45600.0,18.0484,18.0484,18.0083,18.0141,45600.0
2008-06-10 13:40:00,31.48,31.49,31.46,31.46,44000.0,18.0141,18.0198,18.0026,18.0026,44000.0
2008-06-10 13:50:00,31.46,31.5,31.45,31.48,41200.0,18.0026,18.0255,17.9969,18.0141,41200.0
2008-06-10 14:00:00,31.48,31.48,31.43,31.43,95600.0,18.0141,18.0141,17.9855,17.9855,95600.0
2008-06-10 14:10:00,31.44,31.45,31.4,31.42,44000.0,17.9912,17.9969,17.9683,17.9797,44000.0
2008-06-10 14:20:00,31.42,31.46,31.42,31.43,64200.0,17.9797,18.0026,17.9797,17.9855,64200.0
2008-06-10 14:30:00,31.43,31.43,31.39,31.4,82200.0,17.9855,17.9855,17.9626,17.9683,82200.0
2008-06-10 14:40:00,31.4,31.42,31.39,31.41,80800.0,17.9683,17.9797,17.9626,17.974,80800.0
2008-06-10 14:50:00,31.41,31.45,31.4,31.43,63600.0,17.974,17.9969,17.9683,17.9855,63600.0
2008-06-10 15:00:00,31.43,31.46,31.43,31.43,76200.0,17.9855,18.0026,17.9855,17.9855,76200.0
2008-06-10 15:10:00,31.43,31.44,31.4,31.4,80400.0,17.9855,17.9912,17.9683,17.9683,80400.0
2008-06-10 15:20:00,31.4,31.43,31.39,31.42,74800.0,17.9683,17.9855,17.9626,17.9797,74800.0
2008-06-10 15:30:00,31.42,31.43,31.38,31.41,88600.0,17.9797,17.9855,17.9568,17.974,88600.0
2008-06-10 15:40:00,31.4,31.42,31.36,31.41,105600.0,17.9683,17.9797,17.9454,17.974,105600.0
2008-06-10 15:50:00,31.41,31.42,31.35,31.36,217200.0,17.974,17.9797,17.9397,17.9454,217200.0
2008-06-11 09:30:00,31.38,31.38,31.11,31.16,168600.0,17.9568,17.9568,17.8023,17.831,168600.0
2008-06-11 09:40:00,31.17,31.27,31.15,31.22,103600.0,17.8367,17.8939,17.8252,17.8653,103600.0
2008-06-11 09:50:00,31.22,31.22,31.16,31.18,79400.0,17.8653,17.8653,17.831,17.8424,79400.0
2008-06-11 10:00:00,31.18,31.21,31.13,31.17,99400.0,17.8424,17.8596,17.8138,17.8367,99400.0
2008-06-11 10:10:00,31.17,31.25,31.11,31.2,165200.0,17.8367,17.8825,17.8023,17.8538,165200.0
2008-06-11 10:20:00,31.2,31.2,31.1,31.11,96400.0,17.8538,17.8538,17.7966,17.8023,96400.0
2008-06-11 10:30:00,31.1,31.18,31.07,31.14,176400.0,17.7966,17.8424,17.7795,17.8195,176400.0
2008-06-11 10:40:00,31.14,31.17,31.1,31.17,130400.0,17.8195,17.8367,17.7966,17.8367,130400.0
2008-06-11 10:50:00,31.17,31.2,31.13,31.16,108200.0,17.8367,17.8538,17.8138,17.831,108200.0
2008-06-11 11:00:00,31.16,31.16,31.11,31.15,142200.0,17.831,17.831,17.8023,17.8252,142200.0
2008-06-11 11:10:00,31.15,31.2,31.14,31.15,103200.0,17.8252,17.8538,17.8195,17.8252,103200.0
2008-06-11 11:20:00,31.14,31.14,31.03,31.04,83800.0,17.8195,17.8195,17.7566,17.7623,83800.0
2008-06-11 11:30:00,31.04,31.07,31.01,31.04,117200.0,17.7623,17.7795,17.7451,17.7623,117200.0
2008-06-11 11:40:00,31.04,31.06,30.99,31.0,76800.0,17.7623,17.7737,17.7337,17.7394,76800.0
2008-06-11 11:50:00,31.0,31.12,31.0,31.11,99800.0,17.7394,17.8081,17.7394,17.8023,99800.0
2008-06-11 12:00:00,31.11,31.15,31.09,31.14,60800.0,17.8023,17.8252,17.7909,17.8195,60800.0
2008-06-11 12:10:00,31.15,31.15,31.11,31.13,97600.0,17.8252,17.8252,17.8023,17.8138,97600.0
2008-06-11 12:20:00,31.14,31.16,31.12,31.14,48400.0,17.8195,17.831,17.8081,17.8195,48400.0
2008-06-11 12:30:00,31.13,31.16,31.12,31.13,65400.0,17.8138,17.831,17.8081,17.8138,65400.0
2008-06-11 12:40:00,31.14,31.17,31.11,31.15,61800.0,17.8195,17.8367,17.8023,17.8252,61800.0
2008-06-11 12:50:00,31.16,31.2,31.14,31.2,59200.0,17.831,17.8538,17.8195,17.8538,59200.0
2008-06-11 13:00:00,31.2,31.24,31.18,31.22,145400.0,17.8538,17.8767,17.8424,17.8653,145400.0
2008-06-11 13:10:00,31.21,31.25,31.21,31.22,90800.0,17.8596,17.8825,17.8596,17.8653,90800.0
2008-06-11 13:20:00,31.22,31.24,31.18,31.23,77000.0,17.8653,17.8767,17.8424,17.871,77000.0
2008-06-11 13:30:00,31.23,31.27,31.21,31.21,127200.0,17.871,17.8939,17.8596,17.8596,127200.0
2008-06-11 13:40:00,31.21,31.26,31.21,31.23,44400.0,17.8596,17.8882,17.8596,17.871,44400.0
2008-06-11 13:50:00,31.23,31.32,31.23,31.32,84200.0,17.871,17.9225,17.871,17.9225,84200.0
2008-06-11 14:00:00,31.32,31.32,31.25,31.3,110200.0,17.9225,17.9225,17.8825,17.9111,110200.0
2008-06-11 14:10:00,31.29,31.31,31.26,31.27,64600.0,17.9053,17.9168,17.8882,17.8939,64600.0
2008-06-11 14:20:00,31.27,31.33,31.25,31.26,87000.0,17.8939,17.9282,17.8825,17.8882,87000.0
2008-06-11 14:30:00,31.26,31.27,31.22,31.22,56800.0,17.8882,17.8939,17.8653,17.8653,56800.0
2008-06-11 14:40:00,31.22,31.27,31.22,31.24,70000.0,17.8653,17.8939,17.8653,17.8767,70000.0
2008-06-11 14:50:00,31.24,31.27,31.21,31.23,58000.0,17.8767,17.8939,17.8596,17.871,58000.0
2008-06-11 15:00:00,31.23,31.27,31.23,31.26,65400.0,17.871,17.8939,17.871,17.8882,65400.0
2008-06-11 15:10:00,31.25,31.28,31.22,31.22,113400.0,17.8825,17.8996,17.8653,17.8653,113400.0
2008-06-11 15:20:00,31.22,31.23,31.2,31.22,188600.0,17.8653,17.871,17.8538,17.8653,188600.0
2008-06-11 15:30:00,31.22,31.24,31.17,31.17,216400.0,17.8653,17.8767,17.8367,17.8367,216400.0
2008-06-11 15:40:00,31.17,31.18,31.15,31.18,332800.0,17.8367,17.8424,17.8252,17.8424,332800.0
2008-06-11 15:50:00,31.18,31.18,31.11,31.11,352400.0,17.8424,17.8424,17.8023,17.8023,352400.0
2008-06-12 09:30:00,31.4,31.4,31.17,31.18,98000.0,17.9683,17.9683,17.8367,17.8424,98000.0
2008-06-12 09:40:00,31.18,31.2,31.01,31.02,140400.0,17.8424,17.8538,17.7451,17.7508,140400.0
2008-06-12 09:50:00,31.03,31.07,31.0,31.0,177600.0,17.7566,17.7795,17.7394,17.7394,177600.0
2008-06-12 10:00:00,31.0,31.07,30.99,31.02,147400.0,17.7394,17.7795,17.7337,17.7508,147400.0
2008-06-12 10:10:00,31.02,31.06,30.99,31.0,79400.0,17.7508,17.7737,17.7337,17.7394,79400.0
2008-06-12 10:20:00,31.0,31.02,30.96,30.96,63400.0,17.7394,17.7508,17.7165,17.7165,63400.0
2008-06-12 10:30:00,30.95,31.04,30.95,31.04,53000.0,17.7108,17.7623,17.7108,17.7623,53000.0
2008-06-12 10:40:00,31.04,31.11,31.04,31.08,52600.0,17.7623,17.8023,17.7623,17.7852,52600.0
2008-06-12 10:50:00,31.08,31.14,31.06,31.13,50800.0,17.7852,17.8195,17.7737,17.8138,50800.0
2008-06-12 11:00:00,31.13,31.14,31.05,31.05,110800.0,17.8138,17.8195,17.768,17.768,110800.0
2008-06-12 11:10:00,31.05,31.1,31.04,31.09,49400.0,17.768,17.7966,17.7623,17.7909,49400.0
2008-06-12 11:20:00,31.09,31.11,31.07,31.07,63200.0,17.7909,17.8023,17.7795,17.7795,63200.0
2008-06-12 11:30:00,31.07,31.11,31.05,31.06,63200.0,17.7795,17.8023,17.768,17.7737,63200.0
2008-06-12 11:40:00,31.06,31.06,31.0,31.02,39600.0,17.7737,17.7737,17.7394,17.7508,39600.0
2008-06-12 11:50:00,31.02,31.04,31.01,31.03,38200.0,17.7508,17.7623,17.7451,17.7566,38200.0
2008-06-12 12:00:00,31.04,31.07,31.03,31.06,61000.0,17.7623,17.7795,17.7566,17.7737,61000.0
2008-06-12 12:10:00,31.05,31.07,31.02,31.02,43800.0,17.768,17.7795,17.7508,17.7508,43800.0
2008-06-12 12:20:00,31.02,31.05,31.0,31.0,51600.0,17.7508,17.768,17.7394,17.7394,51600.0
2008-06-12 12:30:00,31.01,31.03,30.98,31.0,33800.0,17.7451,17.7566,17.728,17.7394,33800.0
2008-06-12 12:40:00,31.0,31.03,30.97,30.99,37000.0,17.7394,17.7566,17.7222,17.7337,37000.0
2008-06-12 12:50:00,31.0,31.0,30.95,30.98,38000.0,17.7394,17.7394,17.7108,17.728,38000.0
2008-06-12 13:00:00,30.98,31.03,30.97,30.97,42600.0,17.728,17.7566,17.7222,17.7222,42600.0
2008-06-12 13:10:00,30.97,30.99,30.96,30.97,29600.0,17.7222,17.7337,17.7165,17.7222,29600.0
2008-06-12 13:20:00,30.96,31.0,30.95,30.99,27600.0,17.7165,17.7394,17.7108,17.7337,27600.0
2008-06-12 13:30:00,31.0,31.0,30.94,30.97,60200.0,17.7394,17.7394,17.7051,17.7222,60200.0
2008-06-12 13:40:00,30.97,30.97,30.9,30.91,56400.0,17.7222,17.7222,17.6822,17.6879,56400.0
2008-06-12 13:50:00,30.9,30.93,30.89,30.91,62800.0,17.6822,17.6993,17.6764,17.6879,62800.0
2008-06-12 14:00:00,30.91,30.91,30.85,30.89,99400.0,17.6879,17.6879,17.6536,17.6764,99400.0
2008-06-12 14:10:00,30.89,30.91,30.86,30.88,87400.0,17.6764,17.6879,17.6593,17.6707,87400.0
2008-06-12 14:20:00,30.88,30.89,30.82,30.83,113000.0,17.6707,17.6764,17.6364,17.6421,113000.0
2008-06-12 14:30:00,30.84,30.85,30.79,30.83,208000.0,17.6478,17.6536,17.6192,17.6421,208000.0
2008-06-12 14:40:00,30.83,30.87,30.81,30.84,184600.0,17.6421,17.665,17.6307,17.6478,184600.0
2008-06-12 14:50:00,30.83,30.86,30.81,30.86,67400.0,17.6421,17.6593,17.6307,17.6593,67400.0
2008-06-12 15:00:00,30.86,30.9,30.85,30.89,133400.0,17.6593,17.6822,17.6536,17.6764,133400.0
2008-06-12 15:10:00,30.89,30.89,30.83,30.85,198600.0,17.6764,17.6764,17.6421,17.6536,198600.0
2008-06-12 15:20:00,30.84,30.88,30.82,30.83,95600.0,17.6478,17.6707,17.6364,17.6421,95600.0
2008-06-12 15:30:00,30.83,30.9,30.83,30.88,142600.0,17.6421,17.6822,17.6421,17.6707,142600.0
2008-06-12 15:40:00,30.88,30.96,30.86,30.93,267200.0,17.6707,17.7165,17.6593,17.6993,267200.0
2008-06-12 15:50:00,30.92,30.97,30.92,30.95,306400.0,17.6936,17.7222,17.6936,17.7108,306400.0
2008-06-13 09:30:00,31.18,31.18,30.9,31.04,129000.0,17.8424,17.8424,17.6822,17.7623,129000.0
2008-06-13 09:40:00,31.02,31.03,30.83,30.86,138600.0,17.7508,17.7566,17.6421,17.6593,138600.0
2008-06-13 09:50:00,30.85,30.93,30.82,30.88,174400.0,17.6536,17.6993,17.6364,17.6707,174400.0
2008-06-13 10:00:00,30.88,31.01,30.86,30.98,133400.0,17.6707,17.7451,17.6593,17.728,133400.0
2008-06-13 10:10:00,30.99,31.09,30.98,31.05,115200.0,17.7337,17.7909,17.728,17.768,115200.0
2008-06-13 10:20:00,31.05,31.09,31.02,31.03,101200.0,17.768,17.7909,17.7508,17.7566,101200.0
2008-06-13 10:30:00,31.03,31.06,31.01,31.01,51200.0,17.7566,17.7737,17.7451,17.7451,51200.0
2008-06-13 10:40:00,31.0,31.08,30.97,31.07,76200.0,17.7394,17.7852,17.7222,17.7795,76200.0
2008-06-13 10:50:00,31.06,31.08,31.0,31.05,76800.0,17.7737,17.7852,17.7394,17.768,76800.0
2008-06-13 11:00:00,31.06,31.11,31.06,31.06,72200.0,17.7737,17.8023,17.7737,17.7737,72200.0
2008-06-13 11:10:00,31.06,31.1,31.06,31.1,46200.0,17.7737,17.7966,17.7737,17.7966,46200.0
2008-06-13 11:20:00,31.09,31.12,31.09,31.11,47600.0,17.7909,17.8081,17.7909,17.8023,47600.0
2008-06-13 11:30:00,31.12,31.15,31.11,31.11,56400.0,17.8081,17.8252,17.8023,17.8023,56400.0
2008-06-13 11:40:00,31.11,31.14,31.08,31.08,68400.0,17.8023,17.8195,17.7852,17.7852,68400.0
2008-06-13 11:50:00,31.08,31.08,31.05,31.07,55000.0,17.7852,17.7852,17.768,17.7795,55000.0
2008-06-13 12:00:00,31.07,31.12,31.07,31.11,54800.0,17.7795,17.8081,17.7795,17.8023,54800.0
2008-06-13 12:10:00,31.12,31.15,31.11,31.15,60200.0,17.8081,17.8252,17.8023,17.8252,60200.0
2008-06-13 12:20:00,31.14,31.15,31.12,31.14,42800.0,17.8195,17.8252,17.8081,17.8195,42800.0
2008-06-13 12:30:00,31.14,31.2,31.13,31.18,129200.0,17.8195,17.8538,17.8138,17.8424,129200.0
2008-06-13 12:40:00,31.18,31.24,31.17,31.17,227400.0,17.8424,17.8767,17.8367,17.8367,227400.0
2008-06-13 12:50:00,31.17,31.18,31.15,31.16,61200.0,17.8367,17.8424,17.8252,17.831,61200.0
2008-06-13 13:00:00,31.16,31.18,31.12,31.18,100400.0,17.831,17.8424,17.8081,17.8424,100400.0
2008-06-13 13:10:00,31.18,31.23,31.16,31.19,147600.0,17.8424,17.871,17.831,17.8481,147600.0
2008-06-13 13:20:00,31.19,31.24,31.18,31.22,97000.0,17.8481,17.8767,17.8424,17.8653,97000.0
2008-06-13 13:30:00,31.22,31.23,31.17,31.19,66600.0,17.8653,17.871,17.8367,17.8481,66600.0
2008-06-13 13:40:00,31.19,31.21,31.18,31.18,101800.0,17.8481,17.8596,17.8424,17.8424,101800.0
2008-06-13 13:50:00,31.18,31.21,31.18,31.18,67200.0,17.8424,17.8596,17.8424,17.8424,67200.0
2008-06-13 14:00:00,31.18,31.2,31.15,31.2,103600.0,17.8424,17.8538,17.8252,17.8538,103600.0
2008-06-13 14:10:00,31.2,31.25,31.2,31.24,117600.0,17.8538,17.8825,17.8538,17.8767,117600.0
2008-06-13 14:20:00,31.23,31.23,31.18,31.18,74600.0,17.871,17.871,17.8424,17.8424,74600.0
2008-06-13 14:30:00,31.18,31.21,31.16,31.16,51800.0,17.8424,17.8596,17.831,17.831,51800.0
2008-06-13 14:40:00,31.17,31.25,31.16,31.25,121400.0,17.8367,17.8825,17.831,17.8825,121400.0
2008-06-13 14:50:00,31.25,31.26,31.19,31.22,94400.0,17.8825,17.8882,17.8481,17.8653,94400.0
2008-06-13 15:00:00,31.22,31.23,31.21,31.23,79200.0,17.8653,17.871,17.8596,17.871,79200.0
2008-06-13 15:10:00,31.23,31.25,31.23,31.23,100800.0,17.871,17.8825,17.871,17.871,100800.0
2008-06-13 15:20:00,31.24,31.25,31.21,31.24,149200.0,17.8767,17.8825,17.8596,17.8767,149200.0
2008-06-13 15:30:00,31.24,31.25,31.18,31.23,221800.0,17.8767,17.8825,17.8424,17.871,221800.0
2008-06-13 15:40:00,31.23,31.33,31.22,31.3,271600.0,17.871,17.9282,17.8653,17.9111,271600.0
2008-06-13 15:50:00,31.31,31.36,31.3,31.36,352800.0,17.9168,17.9454,17.9111,17.9454,352800.0
2008-06-16 09:30:00,31.22,31.27,30.91,31.0,138000.0,17.8653,17.8939,17.6879,17.7394,138000.0
2008-06-16 09:40:00,31.0,31.11,30.98,31.06,107400.0,17.7394,17.8023,17.728,17.7737,107400.0
2008-06-16 09:50:00,31.06,31.06,30.92,30.92,453800.0,17.7737,17.7737,17.6936,17.6936,453800.0
2008-06-16 10:00:00,30.92,30.94,30.84,30.84,207600.0,17.6936,17.7051,17.6478,17.6478,207600.0
2008-06-16 10:10:00,30.84,30.88,30.81,30.86,127600.0,17.6478,17.6707,17.6307,17.6593,127600.0
2008-06-16 10:20:00,30.86,30.88,30.8,30.85,76800.0,17.6593,17.6707,17.6249,17.6536,76800.0
2008-06-16 10:30:00,30.86,30.86,30.71,30.78,205400.0,17.6593,17.6593,17.5734,17.6135,205400.0
2008-06-16 10:40:00,30.77,30.79,30.72,30.79,92400.0,17.6078,17.6192,17.5792,17.6192,92400.0
2008-06-16 10:50:00,30.79,30.85,30.77,30.83,158400.0,17.6192,17.6536,17.6078,17.6421,158400.0
2008-06-16 11:00:00,30.83,30.86,30.75,30.78,66600.0,17.6421,17.6593,17.5963,17.6135,66600.0
2008-06-16 11:10:00,30.77,30.83,30.71,30.72,184000.0,17.6078,17.6421,17.5734,17.5792,184000.0
2008-06-16 11:20:00,30.72,30.75,30.71,30.72,118400.0,17.5792,17.5963,17.5734,17.5792,118400.0
2008-06-16 11:30:00,30.72,30.77,30.72,30.76,74600.0,17.5792,17.6078,17.5792,17.6021,74600.0
2008-06-16 11:40:00,30.75,30.75,30.71,30.72,120000.0,17.5963,17.5963,17.5734,17.5792,120000.0
2008-06-16 11:50:00,30.71,30.72,30.61,30.63,137400.0,17.5734,17.5792,17.5162,17.5277,137400.0
2008-06-16 12:00:00,30.64,30.64,30.57,30.6,92400.0,17.5334,17.5334,17.4933,17.5105,92400.0
2008-06-16 12:10:00,30.6,30.61,30.58,30.59,92600.0,17.5105,17.5162,17.4991,17.5048,92600.0
2008-06-16 12:20:00,30.58,30.63,30.58,30.62,64000.0,17.4991,17.5277,17.4991,17.5219,64000.0
2008-06-16 12:30:00,30.63,30.64,30.62,30.63,68200.0,17.5277,17.5334,17.5219,17.5277,68200.0
2008-06-16 12:40:00,30.63,30.63,30.58,30.58,73200.0,17.5277,17.5277,17.4991,17.4991,73200.0
2008-06-16 12:50:00,30.59,30.61,30.55,30.55,114200.0,17.5048,17.5162,17.4819,17.4819,114200.0
2008-06-16 13:00:00,30.55,30.56,30.53,30.54,105000.0,17.4819,17.4876,17.4704,17.4762,105000.0
2008-06-16 13:10:00,30.54,30.62,30.53,30.61,132000.0,17.4762,17.5219,17.4704,17.5162,132000.0
2008-06-16 13:20:00,30.61,30.66,30.6,30.66,82200.0,17.5162,17.5448,17.5105,17.5448,82200.0
2008-06-16 13:30:00,30.66,30.71,30.66,30.67,110400.0,17.5448,17.5734,17.5448,17.5506,110400.0
2008-06-16 13:40:00,30.67,30.71,30.63,30.66,115800.0,17.5506,17.5734,17.5277,17.5448,115800.0
2008-06-16 13:50:00,30.67,30.67,30.61,30.61,113600.0,17.5506,17.5506,17.5162,17.5162,113600.0
2008-06-16 14:00:00,30.61,30.62,30.59,30.6,141400.0,17.5162,17.5219,17.5048,17.5105,141400.0
2008-06-16 14:10:00,30.6,30.61,30.56,30.6,155600.0,17.5105,17.5162,17.4876,17.5105,155600.0
2008-06-16 14:20:00,30.6,30.64,30.57,30.6,153600.0,17.5105,17.5334,17.4933,17.5105,153600.0
2008-06-16 14:30:00,30.6,30.63,30.59,30.63,130400.0,17.5105,17.5277,17.5048,17.5277,130400.0
2008-06-16 14:40:00,30.62,30.7,30.62,30.69,120400.0,17.5219,17.5677,17.5219,17.562,120400.0
2008-06-16 14:50:00,30.69,30.72,30.68,30.71,137800.0,17.562,17.5792,17.5563,17.5734,137800.0
2008-06-16 15:00:00,30.71,30.73,30.69,30.73,129000.0,17.5734,17.5849,17.562,17.5849,129000.0
2008-06-16 15:10:00,30.72,30.77,30.72,30.75,158000.0,17.5792,17.6078,17.5792,17.5963,158000.0
2008-06-16 15:20:00,30.76,30.79,30.74,30.78,181000.0,17.6021,17.6192,17.5906,17.6135,181000.0
2008-06-16 15:30:00,30.78,30.78,30.67,30.68,202200.0,17.6135,17.6135,17.5506,17.5563,202200.0
2008-06-16 15:40:00,30.69,30.71,30.66,30.71,370000.0,17.562,17.5734,17.5448,17.5734,370000.0
2008-06-16 15:50:00,30.71,30.75,30.71,30.75,387200.0,17.5734,17.5963,17.5734,17.5963,387200.0
2008-06-17 09:30:00,30.88,30.93,30.82,30.91,89600.0,17.6707,17.6993,17.6364,17.6879,89600.0
2008-06-17 09:40:00,30.91,30.92,30.84,30.86,130600.0,17.6879,17.6936,17.6478,17.6593,130600.0
2008-06-17 09:50:00,30.86,30.86,30.75,30.85,149400.0,17.6593,17.6593,17.5963,17.6536,149400.0
2008-06-17 10:00:00,30.84,30.85,30.75,30.75,138200.0,17.6478,17.6536,17.5963,17.5963,138200.0
2008-06-17 10:10:00,30.75,30.81,30.75,30.8,133200.0,17.5963,17.6307,17.5963,17.6249,133200.0
2008-06-17 10:20:00,30.79,30.79,30.75,30.77,66800.0,17.6192,17.6192,17.5963,17.6078,66800.0
2008-06-17 10:30:00,30.77,30.77,30.73,30.75,111200.0,17.6078,17.6078,17.5849,17.5963,111200.0
2008-06-17 10:40:00,30.75,30.78,30.71,30.73,70400.0,17.5963,17.6135,17.5734,17.5849,70400.0
2008-06-17 10:50:00,30.73,30.8,30.72,30.8,44200.0,17.5849,17.6249,17.5792,17.6249,44200.0
2008-06-17 11:00:00,30.79,30.8,30.73,30.74,66200.0,17.6192,17.6249,17.5849,17.5906,66200.0
2008-06-17 11:10:00,30.74,30.78,30.72,30.75,152800.0,17.5906,17.6135,17.5792,17.5963,152800.0
2008-06-17 11:20:00,30.76,30.77,30.7,30.71,94400.0,17.6021,17.6078,17.5677,17.5734,94400.0
2008-06-17 11:30:00,30.7,30.72,30.64,30.71,114000.0,17.5677,17.5792,17.5334,17.5734,114000.0
2008-06-17 11:40:00,30.71,30.74,30.68,30.7,61400.0,17.5734,17.5906,17.5563,17.5677,61400.0
2008-06-17 11:50:00,30.7,30.72,30.66,30.71,70600.0,17.5677,17.5792,17.5448,17.5734,70600.0
2008-06-17 12:00:00,30.71,30.71,30.68,30.71,56600.0,17.5734,17.5734,17.5563,17.5734,56600.0
2008-06-17 12:10:00,30.71,30.71,30.68,30.68,32200.0,17.5734,17.5734,17.5563,17.5563,32200.0
2008-06-17 12:20:00,30.68,30.68,30.64,30.66,78400.0,17.5563,17.5563,17.5334,17.5448,78400.0
2008-06-17 12:30:00,30.66,30.66,30.56,30.59,124600.0,17.5448,17.5448,17.4876,17.5048,124600.0
2008-06-17 12:40:00,30.59,30.6,30.57,30.58,71400.0,17.5048,17.5105,17.4933,17.4991,71400.0
2008-06-17 12:50:00,30.58,30.58,30.54,30.56,102400.0,17.4991,17.4991,17.4762,17.4876,102400.0
2008-06-17 13:00:00,30.57,30.61,30.54,30.6,112400.0,17.4933,17.5162,17.4762,17.5105,112400.0
2008-06-17 13:10:00,30.61,30.61,30.57,30.58,57600.0,17.5162,17.5162,17.4933,17.4991,57600.0
2008-06-17 13:20:00,30.57,30.59,30.56,30.59,68600.0,17.4933,17.5048,17.4876,17.5048,68600.0
2008-06-17 13:30:00,30.58,30.6,30.57,30.59,73000.0,17.4991,17.5105,17.4933,17.5048,73000.0
2008-06-17 13:40:00,30.59,30.6,30.57,30.58,90000.0,17.5048,17.5105,17.4933,17.4991,90000.0
2008-06-17 13:50:00,30.58,30.6,30.58,30.58,52600.0,17.4991,17.5105,17.4991,17.4991,52600.0
2008-06-17 14:00:00,30.58,30.6,30.55,30.56,73200.0,17.4991,17.5105,17.4819,17.4876,73200.0
2008-06-17 14:10:00,30.55,30.57,30.53,30.54,79600.0,17.4819,17.4933,17.4704,17.4762,79600.0
2008-06-17 14:20:00,30.54,30.58,30.52,30.52,174800.0,17.4762,17.4991,17.4647,17.4647,174800.0
2008-06-17 14:30:00,30.52,30.53,30.5,30.5,121200.0,17.4647,17.4704,17.4533,17.4533,121200.0
2008-06-17 14:40:00,30.5,30.54,30.48,30.48,117400.0,17.4533,17.4762,17.4418,17.4418,117400.0
2008-06-17 14:50:00,30.48,30.52,30.46,30.5,155400.0,17.4418,17.4647,17.4304,17.4533,155400.0
2008-06-17 15:00:00,30.5,30.52,30.48,30.49,144800.0,17.4533,17.4647,17.4418,17.4476,144800.0
2008-06-17 15:10:00,30.49,30.5,30.43,30.44,180000.0,17.4476,17.4533,17.4132,17.4189,180000.0
2008-06-17 15:20:00,30.44,30.49,30.43,30.43,319800.0,17.4189,17.4476,17.4132,17.4132,319800.0
2008-06-17 15:30:00,30.43,30.46,30.42,30.42,315200.0,17.4132,17.4304,17.4075,17.4075,315200.0
2008-06-17 15:40:00,30.42,30.45,30.41,30.42,263200.0,17.4075,17.4247,17.4018,17.4075,263200.0
2008-06-17 15:50:00,30.42,30.44,30.36,30.38,509400.0,17.4075,17.4189,17.3732,17.3846,509400.0
2008-06-18 09:30:00,30.57,31.51,30.57,31.4,1092400.0,17.4933,18.0312,17.4933,17.9683,1092400.0
2008-06-18 09:40:00,31.39,31.68,31.32,31.38,739400.0,17.9626,18.1285,17.9225,17.9568,739400.0
2008-06-18 09:50:00,31.37,31.45,31.26,31.36,296400.0,17.9511,17.9969,17.8882,17.9454,296400.0
2008-06-18 10:00:00,31.36,31.42,31.32,31.38,243400.0,17.9454,17.9797,17.9225,17.9568,243400.0
2008-06-18 10:10:00,31.39,31.4,31.22,31.27,295400.0,17.9626,17.9683,17.8653,17.8939,295400.0
2008-06-18 10:20:00,31.27,31.29,31.2,31.25,187200.0,17.8939,17.9053,17.8538,17.8825,187200.0
2008-06-18 10:30:00,31.25,31.38,31.18,31.31,735400.0,17.8825,17.9568,17.8424,17.9168,735400.0
2008-06-18 10:40:00,31.31,31.32,31.18,31.25,239000.0,17.9168,17.9225,17.8424,17.8825,239000.0
2008-06-18 10:50:00,31.25,31.26,31.13,31.2,292200.0,17.8825,17.8882,17.8138,17.8538,292200.0
2008-06-18 11:00:00,31.2,31.36,31.18,31.34,224600.0,17.8538,17.9454,17.8424,17.934,224600.0
2008-06-18 11:10:00,31.35,31.42,31.34,31.42,170000.0,17.9397,17.9797,17.934,17.9797,170000.0
2008-06-18 11:20:00,31.42,31.5,31.41,31.44,271000.0,17.9797,18.0255,17.974,17.9912,271000.0
2008-06-18 11:30:00,31.44,31.5,31.43,31.46,167200.0,17.9912,18.0255,17.9855,18.0026,167200.0
2008-06-18 11:40:00,31.46,31.49,31.43,31.45,155000.0,18.0026,18.0198,17.9855,17.9969,155000.0
2008-06-18 11:50:00,31.45,31.47,31.36,31.4,184800.0,17.9969,18.0083,17.9454,17.9683,184800.0
2008-06-18 12:00:00,31.4,31.47,31.39,31.43,80800.0,17.9683,18.0083,17.9626,17.9855,80800.0
2008-06-18 12:10:00,31.43,31.5,31.4,31.41,133200.0,17.9855,18.0255,17.9683,17.974,133200.0
2008-06-18 12:20:00,31.41,31.43,31.36,31.38,193400.0,17.974,17.9855,17.9454,17.9568,193400.0
2008-06-18 12:30:00,31.38,31.38,31.31,31.36,210000.0,17.9568,17.9568,17.9168,17.9454,210000.0
2008-06-18 12:40:00,31.36,31.36,31.28,31.31,205400.0,17.9454,17.9454,17.8996,17.9168,205400.0
2008-06-18 12:50:00,31.3,31.35,31.29,31.33,115000.0,17.9111,17.9397,17.9053,17.9282,115000.0
2008-06-18 13:00:00,31.33,31.35,31.29,31.31,147200.0,17.9282,17.9397,17.9053,17.9168,147200.0
2008-06-18 13:10:00,31.32,31.34,31.27,31.3,66000.0,17.9225,17.934,17.8939,17.9111,66000.0
2008-06-18 13:20:00,31.3,31.32,31.25,31.25,149000.0,17.9111,17.9225,17.8825,17.8825,149000.0
2008-06-18 13:30:00,31.27,31.29,31.25,31.27,95200.0,17.8939,17.9053,17.8825,17.8939,95200.0
2008-06-18 13:40:00,31.27,31.3,31.24,31.25,111600.0,17.8939,17.9111,17.8767,17.8825,111600.0
2008-06-18 13:50:00,31.25,31.3,31.22,31.3,129800.0,17.8825,17.9111,17.8653,17.9111,129800.0
2008-06-18 14:00:00,31.3,31.35,31.3,31.31,88800.0,17.9111,17.9397,17.9111,17.9168,88800.0
2008-06-18 14:10:00,31.31,31.35,31.28,31.32,138200.0,17.9168,17.9397,17.8996,17.9225,138200.0
2008-06-18 14:20:00,31.31,31.35,31.3,31.33,177200.0,17.9168,17.9397,17.9111,17.9282,177200.0
2008-06-18 14:30:00,31.33,31.35,31.28,31.34,186600.0,17.9282,17.9397,17.8996,17.934,186600.0
2008-06-18 14:40:00,31.35,31.36,31.31,31.35,105600.0,17.9397,17.9454,17.9168,17.9397,105600.0
2008-06-18 14:50:00,31.35,31.42,31.34,31.4,134400.0,17.9397,17.9797,17.934,17.9683,134400.0
2008-06-18 15:00:00,31.4,31.42,31.36,31.4,158400.0,17.9683,17.9797,17.9454,17.9683,158400.0
2008-06-18 15:10:00,31.41,31.48,31.38,31.46,206800.0,17.974,18.0141,17.9568,18.0026,206800.0
2008-06-18 15:20:00,31.46,31.5,31.43,31.47,346600.0,18.0026,18.0255,17.9855,18.0083,346600.0
2008-06-18 15:30:00,31.47,31.47,31.41,31.43,259200.0,18.0083,18.0083,17.974,17.9855,259200.0
2008-06-18 15:40:00,31.43,31.43,31.35,31.41,353400.0,17.9855,17.9855,17.9397,17.974,353400.0
2008-06-18 15:50:00,31.4,31.42,31.31,31.35,450000.0,17.9683,17.9797,17.9168,17.9397,450000.0
2008-06-19 09:30:00,31.64,31.64,31.3,31.5,274800.0,18.1056,18.1056,17.9111,18.0255,274800.0
2008-06-19 09:40:00,31.5,31.53,31.49,31.52,200200.0,18.0255,18.0427,18.0198,18.037,200200.0
2008-06-19 09:50:00,31.52,31.54,31.48,31.5,233200.0,18.037,18.0484,18.0141,18.0255,233200.0
2008-06-19 10:00:00,31.5,31.52,31.42,31.49,219800.0,18.0255,18.037,17.9797,18.0198,219800.0
2008-06-19 10:10:00,31.49,31.53,31.46,31.48,182200.0,18.0198,18.0427,18.0026,18.0141,182200.0
2008-06-19 10:20:00,31.48,31.52,31.46,31.48,140800.0,18.0141,18.037,18.0026,18.0141,140800.0
2008-06-19 10:30:00,31.48,31.5,31.43,31.45,128200.0,18.0141,18.0255,17.9855,17.9969,128200.0
2008-06-19 10:40:00,31.45,31.46,31.41,31.41,141000.0,17.9969,18.0026,17.974,17.974,141000.0
2008-06-19 10:50:00,31.41,31.42,31.36,31.4,154200.0,17.974,17.9797,17.9454,17.9683,154200.0
2008-06-19 11:00:00,31.41,31.43,31.34,31.36,142200.0,17.974,17.9855,17.934,17.9454,142200.0
2008-06-19 11:10:00,31.35,31.38,31.34,31.37,123800.0,17.9397,17.9568,17.934,17.9511,123800.0
2008-06-19 11:20:00,31.38,31.41,31.36,31.4,118000.0,17.9568,17.974,17.9454,17.9683,118000.0
2008-06-19 11:30:00,31.41,31.48,31.41,31.45,123000.0,17.974,18.0141,17.974,17.9969,123000.0
2008-06-19 11:40:00,31.44,31.48,31.43,31.47,68200.0,17.9912,18.0141,17.9855,18.0083,68200.0
2008-06-19 11:50:00,31.48,31.49,31.46,31.46,74600.0,18.0141,18.0198,18.0026,18.0026,74600.0
2008-06-19 12:00:00,31.46,31.48,31.42,31.48,86200.0,18.0026,18.0141,17.9797,18.0141,86200.0
2008-06-19 12:10:00,31.48,31.5,31.45,31.5,99400.0,18.0141,18.0255,17.9969,18.0255,99400.0
2008-06-19 12:20:00,31.5,31.5,31.45,31.46,73000.0,18.0255,18.0255,17.9969,18.0026,73000.0
2008-06-19 12:30:00,31.46,31.47,31.43,31.44,67600.0,18.0026,18.0083,17.9855,17.9912,67600.0
2008-06-19 12:40:00,31.44,31.47,31.42,31.44,57400.0,17.9912,18.0083,17.9797,17.9912,57400.0
2008-06-19 12:50:00,31.44,31.45,31.42,31.43,41600.0,17.9912,17.9969,17.9797,17.9855,41600.0
2008-06-19 13:00:00,31.43,31.48,31.43,31.47,47400.0,17.9855,18.0141,17.9855,18.0083,47400.0
2008-06-19 13:10:00,31.48,31.5,31.46,31.47,61000.0,18.0141,18.0255,18.0026,18.0083,61000.0
2008-06-19 13:20:00,31.47,31.49,31.46,31.49,46200.0,18.0083,18.0198,18.0026,18.0198,46200.0
2008-06-19 13:30:00,31.48,31.5,31.47,31.47,50800.0,18.0141,18.0255,18.0083,18.0083,50800.0
2008-06-19 13:40:00,31.47,31.49,31.43,31.44,105000.0,18.0083,18.0198,17.9855,17.9912,105000.0
2008-06-19 13:50:00,31.44,31.47,31.43,31.45,48400.0,17.9912,18.0083,17.9855,17.9969,48400.0
2008-06-19 14:00:00,31.46,31.46,31.42,31.43,166400.0,18.0026,18.0026,17.9797,17.9855,166400.0
2008-06-19 14:10:00,31.43,31.43,31.4,31.42,137000.0,17.9855,17.9855,17.9683,17.9797,137000.0
2008-06-19 14:20:00,31.42,31.42,31.37,31.39,132000.0,17.9797,17.9797,17.9511,17.9626,132000.0
2008-06-19 14:30:00,31.39,31.43,31.39,31.42,169000.0,17.9626,17.9855,17.9626,17.9797,169000.0
2008-06-19 14:40:00,31.41,31.42,31.37,31.39,135800.0,17.974,17.9797,17.9511,17.9626,135800.0
2008-06-19 14:50:00,31.39,31.4,31.34,31.35,252600.0,17.9626,17.9683,17.934,17.9397,252600.0
2008-06-19 15:00:00,31.35,31.37,31.34,31.35,321400.0,17.9397,17.9511,17.934,17.9397,321400.0
2008-06-19 15:10:00,31.36,31.41,31.32,31.41,262200.0,17.9454,17.974,17.9225,17.974,262200.0
2008-06-19 15:20:00,31.41,31.41,31.36,31.39,183800.0,17.974,17.974,17.9454,17.9626,183800.0
2008-06-19 15:30:00,31.38,31.47,31.38,31.43,219200.0,17.9568,18.0083,17.9568,17.9855,219200.0
2008-06-19 15:40:00,31.44,31.46,31.41,31.41,165200.0,17.9912,18.0026,17.974,17.974,165200.0
2008-06-19 15:50:00,31.41,31.45,31.36,31.38,269200.0,17.974,17.9969,17.9454,17.9568,269200.0
2008-06-20 09:30:00,31.3,31.37,30.96,30.99,970600.0,17.9111,17.9511,17.7165,17.7337,970600.0
2008-06-20 09:40:00,30.99,31.18,30.98,31.17,305600.0,17.7337,17.8424,17.728,17.8367,305600.0
2008-06-20 09:50:00,31.18,31.18,31.11,31.15,117600.0,17.8424,17.8424,17.8023,17.8252,117600.0
2008-06-20 10:00:00,31.15,31.18,31.13,31.16,335800.0,17.8252,17.8424,17.8138,17.831,335800.0
2008-06-20 10:10:00,31.15,31.19,31.11,31.13,605800.0,17.8252,17.8481,17.8023,17.8138,605800.0
2008-06-20 10:20:00,31.14,31.3,31.13,31.27,363800.0,17.8195,17.9111,17.8138,17.8939,363800.0
2008-06-20 10:30:00,31.27,31.3,31.25,31.28,289600.0,17.8939,17.9111,17.8825,17.8996,289600.0
2008-06-20 10:40:00,31.28,31.34,31.25,31.29,146400.0,17.8996,17.934,17.8825,17.9053,146400.0
2008-06-20 10:50:00,31.29,31.31,31.24,31.28,104600.0,17.9053,17.9168,17.8767,17.8996,104600.0
2008-06-20 11:00:00,31.28,31.3,31.25,31.28,81400.0,17.8996,17.9111,17.8825,17.8996,81400.0
2008-06-20 11:10:00,31.28,31.36,31.28,31.35,223000.0,17.8996,17.9454,17.8996,17.9397,223000.0
2008-06-20 11:20:00,31.35,31.47,31.31,31.43,239200.0,17.9397,18.0083,17.9168,17.9855,239200.0
2008-06-20 11:30:00,31.44,31.45,31.39,31.45,133600.0,17.9912,17.9969,17.9626,17.9969,133600.0
2008-06-20 11:40:00,31.44,31.5,31.4,31.4,342400.0,17.9912,18.0255,17.9683,17.9683,342400.0
2008-06-20 11:50:00,31.4,31.42,31.39,31.41,108400.0,17.9683,17.9797,17.9626,17.974,108400.0
2008-06-20 12:00:00,31.41,31.43,31.4,31.43,55800.0,17.974,17.9855,17.9683,17.9855,55800.0
2008-06-20 12:10:00,31.43,31.43,31.4,31.43,97800.0,17.9855,17.9855,17.9683,17.9855,97800.0
2008-06-20 12:20:00,31.43,31.46,31.41,31.45,94800.0,17.9855,18.0026,17.974,17.9969,94800.0
2008-06-20 12:30:00,31.45,31.47,31.43,31.43,60800.0,17.9969,18.0083,17.9855,17.9855,60800.0
2008-06-20 12:40:00,31.43,31.47,31.43,31.43,59200.0,17.9855,18.0083,17.9855,17.9855,59200.0
2008-06-20 12:50:00,31.43,31.44,31.43,31.43,44000.0,17.9855,17.9912,17.9855,17.9855,44000.0
2008-06-20 13:00:00,31.43,31.49,31.43,31.47,119000.0,17.9855,18.0198,17.9855,18.0083,119000.0
2008-06-20 13:10:00,31.46,31.49,31.45,31.48,125400.0,18.0026,18.0198,17.9969,18.0141,125400.0
2008-06-20 13:20:00,31.48,31.48,31.45,31.47,114600.0,18.0141,18.0141,17.9969,18.0083,114600.0
2008-06-20 13:30:00,31.47,31.48,31.43,31.46,221400.0,18.0083,18.0141,17.9855,18.0026,221400.0
2008-06-20 13:40:00,31.46,31.47,31.45,31.45,129000.0,18.0026,18.0083,17.9969,17.9969,129000.0
2008-06-20 13:50:00,31.46,31.47,31.45,31.46,119400.0,18.0026,18.0083,17.9969,18.0026,119400.0
2008-06-20 14:00:00,31.46,31.48,31.45,31.48,338000.0,18.0026,18.0141,17.9969,18.0141,338000.0
2008-06-20 14:10:00,31.48,31.49,31.46,31.48,351400.0,18.0141,18.0198,18.0026,18.0141,351400.0
2008-06-20 14:20:00,31.48,31.49,31.47,31.48,130000.0,18.0141,18.0198,18.0083,18.0141,130000.0
2008-06-20 14:30:00,31.48,31.49,31.47,31.48,157600.0,18.0141,18.0198,18.0083,18.0141,157600.0
2008-06-20 14:40:00,31.48,31.49,31.45,31.48,134600.0,18.0141,18.0198,17.9969,18.0141,134600.0
2008-06-20 14:50:00,31.47,31.49,31.47,31.48,349600.0,18.0083,18.0198,18.0083,18.0141,349600.0
2008-06-20 15:00:00,31.49,31.49,31.47,31.48,441800.0,18.0198,18.0198,18.0083,18.0141,441800.0
2008-06-20 15:10:00,31.48,31.49,31.48,31.48,250200.0,18.0141,18.0198,18.0141,18.0141,250200.0
2008-06-20 15:20:00,31.48,31.49,31.47,31.48,575600.0,18.0141,18.0198,18.0083,18.0141,575600.0
2008-06-20 15:30:00,31.48,31.49,31.48,31.48,276600.0,18.0141,18.0198,18.0141,18.0141,276600.0
2008-06-20 15:40:00,31.48,31.53,31.48,31.52,728800.0,18.0141,18.0427,18.0141,18.037,728800.0
2008-06-20 15:50:00,31.51,31.56,31.51,31.55,646600.0,18.0312,18.0598,18.0312,18.0541,646600.0
2008-06-23 09:30:00,31.58,31.65,31.52,31.61,183000.0,18.0713,18.1113,18.037,18.0885,183000.0
2008-06-23 09:40:00,31.61,31.66,31.54,31.66,227200.0,18.0885,18.1171,18.0484,18.1171,227200.0
2008-06-23 09:50:00,31.66,31.74,31.63,31.74,176000.0,18.1171,18.1629,18.0999,18.1629,176000.0
2008-06-23 10:00:00,31.73,31.74,31.65,31.66,107400.0,18.1571,18.1629,18.1113,18.1171,107400.0
2008-06-23 10:10:00,31.67,31.75,31.66,31.73,178400.0,18.1228,18.1686,18.1171,18.1571,178400.0
2008-06-23 10:20:00,31.73,31.73,31.66,31.66,144400.0,18.1571,18.1571,18.1171,18.1171,144400.0
2008-06-23 10:30:00,31.67,31.7,31.67,31.68,106200.0,18.1228,18.14,18.1228,18.1285,106200.0
2008-06-23 10:40:00,31.68,31.7,31.65,31.67,111200.0,18.1285,18.14,18.1113,18.1228,111200.0
2008-06-23 10:50:00,31.67,31.7,31.65,31.67,217600.0,18.1228,18.14,18.1113,18.1228,217600.0
2008-06-23 11:00:00,31.67,31.7,31.63,31.63,150000.0,18.1228,18.14,18.0999,18.0999,150000.0
2008-06-23 11:10:00,31.63,31.64,31.58,31.59,126200.0,18.0999,18.1056,18.0713,18.077,126200.0
2008-06-23 11:20:00,31.58,31.6,31.51,31.57,140600.0,18.0713,18.0827,18.0312,18.0656,140600.0
2008-06-23 11:30:00,31.57,31.59,31.52,31.57,152600.0,18.0656,18.077,18.037,18.0656,152600.0
2008-06-23 11:40:00,31.57,31.61,31.57,31.58,65600.0,18.0656,18.0885,18.0656,18.0713,65600.0
2008-06-23 11:50:00,31.57,31.66,31.55,31.64,107000.0,18.0656,18.1171,18.0541,18.1056,107000.0
2008-06-23 12:00:00,31.64,31.67,31.61,31.63,91800.0,18.1056,18.1228,18.0885,18.0999,91800.0
2008-06-23 12:10:00,31.63,31.64,31.61,31.64,61600.0,18.0999,18.1056,18.0885,18.1056,61600.0
2008-06-23 12:20:00,31.64,31.67,31.61,31.66,112600.0,18.1056,18.1228,18.0885,18.1171,112600.0
2008-06-23 12:30:00,31.66,31.68,31.65,31.67,61200.0,18.1171,18.1285,18.1113,18.1228,61200.0
2008-06-23 12:40:00,31.68,31.72,31.66,31.71,76800.0,18.1285,18.1514,18.1171,18.1457,76800.0
2008-06-23 12:50:00,31.71,31.75,31.7,31.73,114000.0,18.1457,18.1686,18.14,18.1571,114000.0
2008-06-23 13:00:00,31.73,31.75,31.71,31.73,149000.0,18.1571,18.1686,18.1457,18.1571,149000.0
2008-06-23 13:10:00,31.74,31.74,31.68,31.71,51200.0,18.1629,18.1629,18.1285,18.1457,51200.0
2008-06-23 13:20:00,31.71,31.75,31.71,31.74,70000.0,18.1457,18.1686,18.1457,18.1629,70000.0
2008-06-23 13:30:00,31.74,31.74,31.7,31.71,142200.0,18.1629,18.1629,18.14,18.1457,142200.0
2008-06-23 13:40:00,31.7,31.71,31.68,31.7,70600.0,18.14,18.1457,18.1285,18.14,70600.0
2008-06-23 13:50:00,31.7,31.71,31.67,31.67,66200.0,18.14,18.1457,18.1228,18.1228,66200.0
2008-06-23 14:00:00,31.68,31.71,31.68,31.68,72400.0,18.1285,18.1457,18.1285,18.1285,72400.0
2008-06-23 14:10:00,31.68,31.71,31.66,31.67,119000.0,18.1285,18.1457,18.1171,18.1228,119000.0
2008-06-23 14:20:00,31.67,31.71,31.65,31.66,127400.0,18.1228,18.1457,18.1113,18.1171,127400.0
2008-06-23 14:30:00,31.66,31.68,31.66,31.67,99400.0,18.1171,18.1285,18.1171,18.1228,99400.0
2008-06-23 14:40:00,31.67,31.68,31.65,31.66,76800.0,18.1228,18.1285,18.1113,18.1171,76800.0
2008-06-23 14:50:00,31.66,31.69,31.64,31.68,150800.0,18.1171,18.1342,18.1056,18.1285,150800.0
2008-06-23 15:00:00,31.68,31.69,31.67,31.68,136000.0,18.1285,18.1342,18.1228,18.1285,136000.0
2008-06-23 15:10:00,31.68,31.74,31.68,31.72,199400.0,18.1285,18.1629,18.1285,18.1514,199400.0
2008-06-23 15:20:00,31.72,31.72,31.68,31.68,210000.0,18.1514,18.1514,18.1285,18.1285,210000.0
2008-06-23 15:30:00,31.69,31.7,31.67,31.68,192600.0,18.1342,18.14,18.1228,18.1285,192600.0
2008-06-23 15:40:00,31.68,31.71,31.65,31.68,343400.0,18.1285,18.1457,18.1113,18.1285,343400.0
2008-06-23 15:50:00,31.68,31.75,31.66,31.73,391000.0,18.1285,18.1686,18.1171,18.1571,391000.0
2008-06-24 09:30:00,31.73,31.73,31.52,31.59,252000.0,18.1571,18.1571,18.037,18.077,252000.0
2008-06-24 09:40:00,31.6,31.6,31.47,31.48,178600.0,18.0827,18.0827,18.0083,18.0141,178600.0
2008-06-24 09:50:00,31.48,31.5,31.41,31.46,158200.0,18.0141,18.0255,17.974,18.0026,158200.0
2008-06-24 10:00:00,31.47,31.48,31.34,31.46,238200.0,18.0083,18.0141,17.934,18.0026,238200.0
2008-06-24 10:10:00,31.47,31.48,31.38,31.39,94000.0,18.0083,18.0141,17.9568,17.9626,94000.0
2008-06-24 10:20:00,31.39,31.44,31.36,31.37,137200.0,17.9626,17.9912,17.9454,17.9511,137200.0
2008-06-24 10:30:00,31.37,31.42,31.35,31.42,221600.0,17.9511,17.9797,17.9397,17.9797,221600.0
2008-06-24 10:40:00,31.42,31.53,31.41,31.49,144000.0,17.9797,18.0427,17.974,18.0198,144000.0
2008-06-24 10:50:00,31.49,31.51,31.43,31.43,144200.0,18.0198,18.0312,17.9855,17.9855,144200.0
2008-06-24 11:00:00,31.42,31.45,31.38,31.4,160200.0,17.9797,17.9969,17.9568,17.9683,160200.0
2008-06-24 11:10:00,31.4,31.42,31.35,31.36,150800.0,17.9683,17.9797,17.9397,17.9454,150800.0
2008-06-24 11:20:00,31.35,31.36,31.31,31.31,223200.0,17.9397,17.9454,17.9168,17.9168,223200.0
2008-06-24 11:30:00,31.31,31.31,31.25,31.26,196400.0,17.9168,17.9168,17.8825,17.8882,196400.0
2008-06-24 11:40:00,31.27,31.31,31.25,31.29,120600.0,17.8939,17.9168,17.8825,17.9053,120600.0
2008-06-24 11:50:00,31.29,31.33,31.28,31.29,143800.0,17.9053,17.9282,17.8996,17.9053,143800.0
2008-06-24 12:00:00,31.29,31.39,31.28,31.39,101600.0,17.9053,17.9626,17.8996,17.9626,101600.0
2008-06-24 12:10:00,31.38,31.39,31.3,31.3,141800.0,17.9568,17.9626,17.9111,17.9111,141800.0
2008-06-24 12:20:00,31.3,31.36,31.3,31.34,171400.0,17.9111,17.9454,17.9111,17.934,171400.0
2008-06-24 12:30:00,31.34,31.36,31.29,31.29,134200.0,17.934,17.9454,17.9053,17.9053,134200.0
2008-06-24 12:40:00,31.29,31.32,31.29,31.31,77600.0,17.9053,17.9225,17.9053,17.9168,77600.0
2008-06-24 12:50:00,31.31,31.35,31.3,31.32,172000.0,17.9168,17.9397,17.9111,17.9225,172000.0
2008-06-24 13:00:00,31.33,31.38,31.33,31.36,120600.0,17.9282,17.9568,17.9282,17.9454,120600.0
2008-06-24 13:10:00,31.38,31.38,31.33,31.35,82800.0,17.9568,17.9568,17.9282,17.9397,82800.0
2008-06-24 13:20:00,31.35,31.37,31.32,31.33,78200.0,17.9397,17.9511,17.9225,17.9282,78200.0
2008-06-24 13:30:00,31.32,31.36,31.31,31.32,127400.0,17.9225,17.9454,17.9168,17.9225,127400.0
2008-06-24 13:40:00,31.33,31.35,31.29,31.31,98600.0,17.9282,17.9397,17.9053,17.9168,98600.0
2008-06-24 13:50:00,31.3,31.33,31.28,31.29,94400.0,17.9111,17.9282,17.8996,17.9053,94400.0
2008-06-24 14:00:00,31.29,31.36,31.29,31.29,140000.0,17.9053,17.9454,17.9053,17.9053,140000.0
2008-06-24 14:10:00,31.29,31.31,31.27,31.3,78600.0,17.9053,17.9168,17.8939,17.9111,78600.0
2008-06-24 14:20:00,31.3,31.3,31.25,31.25,56400.0,17.9111,17.9111,17.8825,17.8825,56400.0
2008-06-24 14:30:00,31.26,31.28,31.25,31.26,72800.0,17.8882,17.8996,17.8825,17.8882,72800.0
2008-06-24 14:40:00,31.26,31.27,31.15,31.18,344600.0,17.8882,17.8939,17.8252,17.8424,344600.0
2008-06-24 14:50:00,31.18,31.23,31.17,31.23,184800.0,17.8424,17.871,17.8367,17.871,184800.0
2008-06-24 15:00:00,31.22,31.25,31.2,31.21,177400.0,17.8653,17.8825,17.8538,17.8596,177400.0
2008-06-24 15:10:00,31.21,31.21,31.18,31.2,108000.0,17.8596,17.8596,17.8424,17.8538,108000.0
2008-06-24 15:20:00,31.2,31.21,31.17,31.2,188200.0,17.8538,17.8596,17.8367,17.8538,188200.0
2008-06-24 15:30:00,31.2,31.21,31.13,31.15,245600.0,17.8538,17.8596,17.8138,17.8252,245600.0
2008-06-24 15:40:00,31.15,31.17,31.13,31.14,461600.0,17.8252,17.8367,17.8138,17.8195,461600.0
2008-06-24 15:50:00,31.14,31.18,31.11,31.16,560600.0,17.8195,17.8424,17.8023,17.831,560600.0
2008-06-25 09:30:00,30.64,31.18,30.52,31.1,372600.0,17.5334,17.8424,17.4647,17.7966,372600.0
2008-06-25 09:40:00,31.08,31.2,31.03,31.1,245200.0,17.7852,17.8538,17.7566,17.7966,245200.0
2008-06-25 09:50:00,31.1,31.11,30.83,31.05,422200.0,17.7966,17.8023,17.6421,17.768,422200.0
2008-06-25 10:00:00,31.05,31.1,31.02,31.03,239600.0,17.768,17.7966,17.7508,17.7566,239600.0
2008-06-25 10:10:00,31.03,31.1,31.03,31.05,163000.0,17.7566,17.7966,17.7566,17.768,163000.0
2008-06-25 10:20:00,31.05,31.05,30.92,30.93,159800.0,17.768,17.768,17.6936,17.6993,159800.0
2008-06-25 10:30:00,30.93,30.97,30.92,30.95,298200.0,17.6993,17.7222,17.6936,17.7108,298200.0
2008-06-25 10:40:00,30.95,30.98,30.92,30.93,152800.0,17.7108,17.728,17.6936,17.6993,152800.0
2008-06-25 10:50:00,30.92,30.97,30.91,30.92,107000.0,17.6936,17.7222,17.6879,17.6936,107000.0
2008-06-25 11:00:00,30.93,30.95,30.91,30.93,114600.0,17.6993,17.7108,17.6879,17.6993,114600.0
2008-06-25 11:10:00,30.93,30.98,30.92,30.93,70600.0,17.6993,17.728,17.6936,17.6993,70600.0
2008-06-25 11:20:00,30.93,31.0,30.86,30.89,211200.0,17.6993,17.7394,17.6593,17.6764,211200.0
2008-06-25 11:30:00,30.88,30.91,30.81,30.82,96000.0,17.6707,17.6879,17.6307,17.6364,96000.0
2008-06-25 11:40:00,30.82,30.82,30.75,30.77,153400.0,17.6364,17.6364,17.5963,17.6078,153400.0
2008-06-25 11:50:00,30.77,30.84,30.75,30.82,299200.0,17.6078,17.6478,17.5963,17.6364,299200.0
2008-06-25 12:00:00,30.82,30.84,30.71,30.74,169400.0,17.6364,17.6478,17.5734,17.5906,169400.0
2008-06-25 12:10:00,30.74,30.75,30.73,30.75,69800.0,17.5906,17.5963,17.5849,17.5963,69800.0
2008-06-25 12:20:00,30.75,30.75,30.74,30.75,111200.0,17.5963,17.5963,17.5906,17.5963,111200.0
2008-06-25 12:30:00,30.75,30.75,30.72,30.73,136400.0,17.5963,17.5963,17.5792,17.5849,136400.0
2008-06-25 12:40:00,30.73,30.73,30.68,30.72,171600.0,17.5849,17.5849,17.5563,17.5792,171600.0
2008-06-25 12:50:00,30.72,30.75,30.68,30.75,126200.0,17.5792,17.5963,17.5563,17.5963,126200.0
2008-06-25 13:00:00,30.75,30.76,30.7,30.71,279600.0,17.5963,17.6021,17.5677,17.5734,279600.0
2008-06-25 13:10:00,30.71,30.77,30.71,30.77,166000.0,17.5734,17.6078,17.5734,17.6078,166000.0
2008-06-25 13:20:00,30.77,30.78,30.75,30.76,165200.0,17.6078,17.6135,17.5963,17.6021,165200.0
2008-06-25 13:30:00,30.75,30.77,30.74,30.75,123800.0,17.5963,17.6078,17.5906,17.5963,123800.0
2008-06-25 13:40:00,30.75,30.84,30.75,30.83,132000.0,17.5963,17.6478,17.5963,17.6421,132000.0
2008-06-25 13:50:00,30.83,30.86,30.83,30.86,83800.0,17.6421,17.6593,17.6421,17.6593,83800.0
2008-06-25 14:00:00,30.86,30.89,30.85,30.86,158800.0,17.6593,17.6764,17.6536,17.6593,158800.0
2008-06-25 14:10:00,30.86,30.91,30.77,30.88,228000.0,17.6593,17.6879,17.6078,17.6707,228000.0
2008-06-25 14:20:00,30.87,30.89,30.8,30.81,157800.0,17.665,17.6764,17.6249,17.6307,157800.0
2008-06-25 14:30:00,30.81,30.93,30.78,30.92,181400.0,17.6307,17.6993,17.6135,17.6936,181400.0
2008-06-25 14:40:00,30.93,30.93,30.79,30.84,148600.0,17.6993,17.6993,17.6192,17.6478,148600.0
2008-06-25 14:50:00,30.84,30.84,30.81,30.82,131600.0,17.6478,17.6478,17.6307,17.6364,131600.0
2008-06-25 15:00:00,30.82,30.95,30.81,30.92,196600.0,17.6364,17.7108,17.6307,17.6936,196600.0
2008-06-25 15:10:00,30.93,30.95,30.86,30.87,128400.0,17.6993,17.7108,17.6593,17.665,128400.0
2008-06-25 15:20:00,30.87,30.87,30.81,30.81,124800.0,17.665,17.665,17.6307,17.6307,124800.0
2008-06-25 15:30:00,30.82,30.82,30.7,30.72,321000.0,17.6364,17.6364,17.5677,17.5792,321000.0
2008-06-25 15:40:00,30.71,30.73,30.64,30.68,609800.0,17.5734,17.5849,17.5334,17.5563,609800.0
2008-06-25 15:50:00,30.68,30.7,30.6,30.63,644400.0,17.5563,17.5677,17.5105,17.5277,644400.0
2008-06-26 09:30:00,30.33,30.7,30.3,30.52,238200.0,17.356,17.5677,17.3388,17.4647,238200.0
2008-06-26 09:40:00,30.52,30.53,30.46,30.5,179200.0,17.4647,17.4704,17.4304,17.4533,179200.0
2008-06-26 09:50:00,30.5,30.53,30.5,30.51,165600.0,17.4533,17.4704,17.4533,17.459,165600.0
2008-06-26 10:00:00,30.51,30.61,30.5,30.57,240800.0,17.459,17.5162,17.4533,17.4933,240800.0
2008-06-26 10:10:00,30.57,30.72,30.54,30.72,228800.0,17.4933,17.5792,17.4762,17.5792,228800.0
2008-06-26 10:20:00,30.72,30.83,30.72,30.76,294200.0,17.5792,17.6421,17.5792,17.6021,294200.0
2008-06-26 10:30:00,30.77,30.84,30.74,30.75,133800.0,17.6078,17.6478,17.5906,17.5963,133800.0
2008-06-26 10:40:00,30.75,30.81,30.72,30.8,177800.0,17.5963,17.6307,17.5792,17.6249,177800.0
2008-06-26 10:50:00,30.8,30.81,30.72,30.74,118000.0,17.6249,17.6307,17.5792,17.5906,118000.0
2008-06-26 11:00:00,30.74,30.76,30.71,30.73,92600.0,17.5906,17.6021,17.5734,17.5849,92600.0
2008-06-26 11:10:00,30.73,30.79,30.67,30.75,112000.0,17.5849,17.6192,17.5506,17.5963,112000.0
2008-06-26 11:20:00,30.75,30.87,30.75,30.85,93400.0,17.5963,17.665,17.5963,17.6536,93400.0
2008-06-26 11:30:00,30.85,30.91,30.84,30.86,93200.0,17.6536,17.6879,17.6478,17.6593,93200.0
2008-06-26 11:40:00,30.86,30.89,30.84,30.84,95400.0,17.6593,17.6764,17.6478,17.6478,95400.0
2008-06-26 11:50:00,30.84,30.85,30.77,30.78,68000.0,17.6478,17.6536,17.6078,17.6135,68000.0
2008-06-26 12:00:00,30.78,30.8,30.73,30.76,59400.0,17.6135,17.6249,17.5849,17.6021,59400.0
2008-06-26 12:10:00,30.77,30.8,30.75,30.75,71600.0,17.6078,17.6249,17.5963,17.5963,71600.0
2008-06-26 12:20:00,30.76,30.78,30.74,30.75,75400.0,17.6021,17.6135,17.5906,17.5963,75400.0
2008-06-26 12:30:00,30.75,30.75,30.7,30.7,72400.0,17.5963,17.5963,17.5677,17.5677,72400.0
2008-06-26 12:40:00,30.71,30.71,30.59,30.6,162800.0,17.5734,17.5734,17.5048,17.5105,162800.0
2008-06-26 12:50:00,30.6,30.64,30.58,30.6,86000.0,17.5105,17.5334,17.4991,17.5105,86000.0
2008-06-26 13:00:00,30.61,30.72,30.6,30.67,114600.0,17.5162,17.5792,17.5105,17.5506,114600.0
2008-06-26 13:10:00,30.66,30.67,30.65,30.67,120000.0,17.5448,17.5506,17.5391,17.5506,120000.0
2008-06-26 13:20:00,30.67,30.74,30.65,30.73,168800.0,17.5506,17.5906,17.5391,17.5849,168800.0
2008-06-26 13:30:00,30.73,30.76,30.7,30.75,157200.0,17.5849,17.6021,17.5677,17.5963,157200.0
2008-06-26 13:40:00,30.75,30.76,30.73,30.73,125400.0,17.5963,17.6021,17.5849,17.5849,125400.0
2008-06-26 13:50:00,30.73,30.75,30.68,30.7,98400.0,17.5849,17.5963,17.5563,17.5677,98400.0
2008-06-26 14:00:00,30.71,30.71,30.67,30.69,148600.0,17.5734,17.5734,17.5506,17.562,148600.0
2008-06-26 14:10:00,30.69,30.7,30.6,30.61,134800.0,17.562,17.5677,17.5105,17.5162,134800.0
2008-06-26 14:20:00,30.61,30.61,30.57,30.59,116600.0,17.5162,17.5162,17.4933,17.5048,116600.0
2008-06-26 14:30:00,30.59,30.6,30.56,30.58,158200.0,17.5048,17.5105,17.4876,17.4991,158200.0
2008-06-26 14:40:00,30.58,30.59,30.56,30.57,189800.0,17.4991,17.5048,17.4876,17.4933,189800.0
2008-06-26 14:50:00,30.57,30.61,30.56,30.61,95200.0,17.4933,17.5162,17.4876,17.5162,95200.0
2008-06-26 15:00:00,30.61,30.63,30.58,30.61,130200.0,17.5162,17.5277,17.4991,17.5162,130200.0
2008-06-26 15:10:00,30.61,30.62,30.57,30.58,241000.0,17.5162,17.5219,17.4933,17.4991,241000.0
2008-06-26 15:20:00,30.58,30.63,30.57,30.6,172000.0,17.4991,17.5277,17.4933,17.5105,172000.0
2008-06-26 15:30:00,30.6,30.63,30.58,30.61,189400.0,17.5105,17.5277,17.4991,17.5162,189400.0
2008-06-26 15:40:00,30.6,30.6,30.47,30.5,409800.0,17.5105,17.5105,17.4361,17.4533,409800.0
2008-06-26 15:50:00,30.5,30.5,30.43,30.43,434200.0,17.4533,17.4533,17.4132,17.4132,434200.0
2008-06-27 09:30:00,30.41,30.58,30.38,30.43,120000.0,17.4018,17.4991,17.3846,17.4132,120000.0
2008-06-27 09:40:00,30.43,30.5,30.32,30.35,140600.0,17.4132,17.4533,17.3503,17.3674,140600.0
2008-06-27 09:50:00,30.35,30.46,30.34,30.35,122800.0,17.3674,17.4304,17.3617,17.3674,122800.0
2008-06-27 10:00:00,30.35,30.38,30.27,30.3,268000.0,17.3674,17.3846,17.3217,17.3388,268000.0
2008-06-27 10:10:00,30.3,30.32,30.15,30.16,164400.0,17.3388,17.3503,17.253,17.2587,164400.0
2008-06-27 10:20:00,30.15,30.15,30.07,30.11,204600.0,17.253,17.253,17.2072,17.2301,204600.0
2008-06-27 10:30:00,30.11,30.23,30.11,30.14,137600.0,17.2301,17.2988,17.2301,17.2473,137600.0
2008-06-27 10:40:00,30.15,30.2,30.08,30.1,113200.0,17.253,17.2816,17.2129,17.2244,113200.0
2008-06-27 10:50:00,30.11,30.21,30.11,30.19,102600.0,17.2301,17.2873,17.2301,17.2759,102600.0
2008-06-27 11:00:00,30.18,30.27,30.17,30.25,75000.0,17.2702,17.3217,17.2644,17.3102,75000.0
2008-06-27 11:10:00,30.25,30.29,30.21,30.23,78000.0,17.3102,17.3331,17.2873,17.2988,78000.0
2008-06-27 11:20:00,30.23,30.25,30.18,30.24,99800.0,17.2988,17.3102,17.2702,17.3045,99800.0
2008-06-27 11:30:00,30.24,30.24,30.15,30.15,95000.0,17.3045,17.3045,17.253,17.253,95000.0
2008-06-27 11:40:00,30.15,30.21,30.11,30.18,56200.0,17.253,17.2873,17.2301,17.2702,56200.0
2008-06-27 11:50:00,30.18,30.2,30.12,30.15,85600.0,17.2702,17.2816,17.2358,17.253,85600.0
2008-06-27 12:00:00,30.15,30.18,30.11,30.16,148200.0,17.253,17.2702,17.2301,17.2587,148200.0
2008-06-27 12:10:00,30.16,30.16,30.14,30.15,102200.0,17.2587,17.2587,17.2473,17.253,102200.0
2008-06-27 12:20:00,30.16,30.16,30.12,30.13,65800.0,17.2587,17.2587,17.2358,17.2415,65800.0
2008-06-27 12:30:00,30.13,30.18,30.12,30.17,169800.0,17.2415,17.2702,17.2358,17.2644,169800.0
2008-06-27 12:40:00,30.17,30.17,30.12,30.13,88600.0,17.2644,17.2644,17.2358,17.2415,88600.0
2008-06-27 12:50:00,30.13,30.16,30.13,30.14,82400.0,17.2415,17.2587,17.2415,17.2473,82400.0
2008-06-27 13:00:00,30.13,30.16,30.12,30.15,143600.0,17.2415,17.2587,17.2358,17.253,143600.0
2008-06-27 13:10:00,30.14,30.15,30.07,30.07,163000.0,17.2473,17.253,17.2072,17.2072,163000.0
2008-06-27 13:20:00,30.08,30.11,30.07,30.08,85400.0,17.2129,17.2301,17.2072,17.2129,85400.0
2008-06-27 13:30:00,30.09,30.11,30.06,30.06,58000.0,17.2187,17.2301,17.2015,17.2015,58000.0
2008-06-27 13:40:00,30.06,30.09,30.05,30.05,68400.0,17.2015,17.2187,17.1958,17.1958,68400.0
2008-06-27 13:50:00,30.05,30.13,30.04,30.09,70200.0,17.1958,17.2415,17.19,17.2187,70200.0
2008-06-27 14:00:00,30.09,30.11,30.03,30.03,67000.0,17.2187,17.2301,17.1843,17.1843,67000.0
2008-06-27 14:10:00,30.03,30.08,30.03,30.06,99600.0,17.1843,17.2129,17.1843,17.2015,99600.0
2008-06-27 14:20:00,30.06,30.11,30.03,30.1,102600.0,17.2015,17.2301,17.1843,17.2244,102600.0
2008-06-27 14:30:00,30.11,30.11,30.02,30.04,147000.0,17.2301,17.2301,17.1786,17.19,147000.0
2008-06-27 14:40:00,30.03,30.04,29.99,30.0,118000.0,17.1843,17.19,17.1614,17.1672,118000.0
2008-06-27 14:50:00,30.0,30.0,29.94,29.95,169600.0,17.1672,17.1672,17.1328,17.1385,169600.0
2008-06-27 15:00:00,29.95,29.96,29.93,29.96,215400.0,17.1385,17.1443,17.1271,17.1443,215400.0
2008-06-27 15:10:00,29.96,29.97,29.94,29.95,197000.0,17.1443,17.15,17.1328,17.1385,197000.0
2008-06-27 15:20:00,29.96,29.98,29.94,29.95,369600.0,17.1443,17.1557,17.1328,17.1385,369600.0
2008-06-27 15:30:00,29.95,30.0,29.92,29.97,181800.0,17.1385,17.1672,17.1214,17.15,181800.0
2008-06-27 15:40:00,29.97,30.03,29.97,29.98,330400.0,17.15,17.1843,17.15,17.1557,330400.0
2008-06-27 15:50:00,29.98,30.0,29.93,29.96,424200.0,17.1557,17.1672,17.1271,17.1443,424200.0
2008-06-30 09:30:00,29.92,30.15,29.92,30.12,114000.0,17.1214,17.253,17.1214,17.2358,114000.0
2008-06-30 09:40:00,30.12,30.15,29.99,30.02,262400.0,17.2358,17.253,17.1614,17.1786,262400.0
2008-06-30 09:50:00,30.02,30.03,29.97,30.02,127000.0,17.1786,17.1843,17.15,17.1786,127000.0
2008-06-30 10:00:00,30.02,30.07,29.95,29.97,99400.0,17.1786,17.2072,17.1385,17.15,99400.0
2008-06-30 10:10:00,29.97,30.07,29.96,30.07,97400.0,17.15,17.2072,17.1443,17.2072,97400.0
2008-06-30 10:20:00,30.06,30.21,30.06,30.19,151000.0,17.2015,17.2873,17.2015,17.2759,151000.0
2008-06-30 10:30:00,30.2,30.29,30.19,30.25,204000.0,17.2816,17.3331,17.2759,17.3102,204000.0
2008-06-30 10:40:00,30.25,30.25,30.15,30.23,198400.0,17.3102,17.3102,17.253,17.2988,198400.0
2008-06-30 10:50:00,30.25,30.25,30.15,30.21,182000.0,17.3102,17.3102,17.253,17.2873,182000.0
2008-06-30 11:00:00,30.21,30.23,30.16,30.19,137400.0,17.2873,17.2988,17.2587,17.2759,137400.0
2008-06-30 11:10:00,30.2,30.29,30.19,30.28,127600.0,17.2816,17.3331,17.2759,17.3274,127600.0
2008-06-30 11:20:00,30.27,30.34,30.27,30.34,68400.0,17.3217,17.3617,17.3217,17.3617,68400.0
2008-06-30 11:30:00,30.33,30.36,30.31,30.34,80800.0,17.356,17.3732,17.3446,17.3617,80800.0
2008-06-30 11:40:00,30.33,30.36,30.33,30.35,97800.0,17.356,17.3732,17.356,17.3674,97800.0
2008-06-30 11:50:00,30.35,30.38,30.32,30.37,62200.0,17.3674,17.3846,17.3503,17.3789,62200.0
2008-06-30 12:00:00,30.38,30.38,30.29,30.32,43800.0,17.3846,17.3846,17.3331,17.3503,43800.0
2008-06-30 12:10:00,30.32,30.37,30.32,30.36,98200.0,17.3503,17.3789,17.3503,17.3732,98200.0
2008-06-30 12:20:00,30.37,30.38,30.34,30.38,102400.0,17.3789,17.3846,17.3617,17.3846,102400.0
2008-06-30 12:30:00,30.38,30.38,30.33,30.34,66600.0,17.3846,17.3846,17.356,17.3617,66600.0
2008-06-30 12:40:00,30.34,30.42,30.33,30.41,110800.0,17.3617,17.4075,17.356,17.4018,110800.0
2008-06-30 12:50:00,30.41,30.43,30.4,30.43,83000.0,17.4018,17.4132,17.3961,17.4132,83000.0
2008-06-30 13:00:00,30.43,30.48,30.43,30.46,101400.0,17.4132,17.4418,17.4132,17.4304,101400.0
2008-06-30 13:10:00,30.46,30.48,30.42,30.47,114000.0,17.4304,17.4418,17.4075,17.4361,114000.0
2008-06-30 13:20:00,30.48,30.48,30.43,30.43,50600.0,17.4418,17.4418,17.4132,17.4132,50600.0
2008-06-30 13:30:00,30.43,30.43,30.42,30.43,71800.0,17.4132,17.4132,17.4075,17.4132,71800.0
2008-06-30 13:40:00,30.43,30.45,30.42,30.44,74800.0,17.4132,17.4247,17.4075,17.4189,74800.0
2008-06-30 13:50:00,30.44,30.47,30.43,30.47,82400.0,17.4189,17.4361,17.4132,17.4361,82400.0
2008-06-30 14:00:00,30.47,30.47,30.4,30.42,121000.0,17.4361,17.4361,17.3961,17.4075,121000.0
2008-06-30 14:10:00,30.43,30.45,30.42,30.44,92400.0,17.4132,17.4247,17.4075,17.4189,92400.0
2008-06-30 14:20:00,30.45,30.52,30.44,30.5,162400.0,17.4247,17.4647,17.4189,17.4533,162400.0
2008-06-30 14:30:00,30.5,30.51,30.49,30.5,112200.0,17.4533,17.459,17.4476,17.4533,112200.0
2008-06-30 14:40:00,30.5,30.53,30.49,30.5,108400.0,17.4533,17.4704,17.4476,17.4533,108400.0
2008-06-30 14:50:00,30.5,30.52,30.49,30.5,84600.0,17.4533,17.4647,17.4476,17.4533,84600.0
2008-06-30 15:00:00,30.5,30.56,30.5,30.54,163600.0,17.4533,17.4876,17.4533,17.4762,163600.0
2008-06-30 15:10:00,30.54,30.57,30.52,30.54,150400.0,17.4762,17.4933,17.4647,17.4762,150400.0
2008-06-30 15:20:00,30.54,30.56,30.49,30.55,204400.0,17.4762,17.4876,17.4476,17.4819,204400.0
2008-06-30 15:30:00,30.55,30.56,30.47,30.5,316400.0,17.4819,17.4876,17.4361,17.4533,316400.0
2008-06-30 15:40:00,30.5,30.53,30.44,30.44,550600.0,17.4533,17.4704,17.4189,17.4189,550600.0
2008-06-30 15:50:00,30.44,30.44,30.35,30.36,662000.0,17.4189,17.4189,17.3674,17.3732,662000.0
2008-07-01 09:30:00,30.15,30.31,30.09,30.24,134200.0,17.253,17.3446,17.2187,17.3045,134200.0
2008-07-01 09:40:00,30.24,30.27,30.16,30.25,104200.0,17.3045,17.3217,17.2587,17.3102,104200.0
2008-07-01 09:50:00,30.25,30.27,30.14,30.18,135200.0,17.3102,17.3217,17.2473,17.2702,135200.0
2008-07-01 10:00:00,30.16,30.36,30.16,30.17,148200.0,17.2587,17.3732,17.2587,17.2644,148200.0
2008-07-01 10:10:00,30.17,30.27,30.15,30.25,127600.0,17.2644,17.3217,17.253,17.3102,127600.0
2008-07-01 10:20:00,30.25,30.38,30.25,30.31,112800.0,17.3102,17.3846,17.3102,17.3446,112800.0
2008-07-01 10:30:00,30.3,30.39,30.3,30.38,92200.0,17.3388,17.3903,17.3388,17.3846,92200.0
2008-07-01 10:40:00,30.38,30.43,30.35,30.42,185800.0,17.3846,17.4132,17.3674,17.4075,185800.0
2008-07-01 10:50:00,30.41,30.45,30.38,30.44,92800.0,17.4018,17.4247,17.3846,17.4189,92800.0
2008-07-01 11:00:00,30.44,30.45,30.38,30.39,143800.0,17.4189,17.4247,17.3846,17.3903,143800.0
2008-07-01 11:10:00,30.39,30.39,30.31,30.31,119400.0,17.3903,17.3903,17.3446,17.3446,119400.0
2008-07-01 11:20:00,30.31,30.33,30.29,30.31,96200.0,17.3446,17.356,17.3331,17.3446,96200.0
2008-07-01 11:30:00,30.3,30.34,30.3,30.33,49600.0,17.3388,17.3617,17.3388,17.356,49600.0
2008-07-01 11:40:00,30.33,30.42,30.33,30.4,103200.0,17.356,17.4075,17.356,17.3961,103200.0
2008-07-01 11:50:00,30.39,30.43,30.36,30.4,76600.0,17.3903,17.4132,17.3732,17.3961,76600.0
2008-07-01 12:00:00,30.4,30.41,30.33,30.34,77600.0,17.3961,17.4018,17.356,17.3617,77600.0
2008-07-01 12:10:00,30.34,30.35,30.23,30.27,148400.0,17.3617,17.3674,17.2988,17.3217,148400.0
2008-07-01 12:20:00,30.27,30.27,30.18,30.2,73400.0,17.3217,17.3217,17.2702,17.2816,73400.0
2008-07-01 12:30:00,30.2,30.24,30.18,30.2,110200.0,17.2816,17.3045,17.2702,17.2816,110200.0
2008-07-01 12:40:00,30.19,30.23,30.17,30.2,119000.0,17.2759,17.2988,17.2644,17.2816,119000.0
2008-07-01 12:50:00,30.2,30.27,30.2,30.26,70200.0,17.2816,17.3217,17.2816,17.3159,70200.0
2008-07-01 13:00:00,30.25,30.27,30.23,30.23,67200.0,17.3102,17.3217,17.2988,17.2988,67200.0
2008-07-01 13:10:00,30.23,30.25,30.21,30.21,41400.0,17.2988,17.3102,17.2873,17.2873,41400.0
2008-07-01 13:20:00,30.2,30.25,30.2,30.24,63400.0,17.2816,17.3102,17.2816,17.3045,63400.0
2008-07-01 13:30:00,30.24,30.25,30.21,30.22,78600.0,17.3045,17.3102,17.2873,17.293,78600.0
2008-07-01 13:40:00,30.22,30.26,30.16,30.24,106200.0,17.293,17.3159,17.2587,17.3045,106200.0
2008-07-01 13:50:00,30.24,30.3,30.23,30.28,173000.0,17.3045,17.3388,17.2988,17.3274,173000.0
2008-07-01 14:00:00,30.27,30.33,30.27,30.31,162600.0,17.3217,17.356,17.3217,17.3446,162600.0
2008-07-01 14:10:00,30.31,30.39,30.3,30.38,153600.0,17.3446,17.3903,17.3388,17.3846,153600.0
2008-07-01 14:20:00,30.38,30.43,30.34,30.36,151800.0,17.3846,17.4132,17.3617,17.3732,151800.0
2008-07-01 14:30:00,30.35,30.39,30.34,30.39,107600.0,17.3674,17.3903,17.3617,17.3903,107600.0
2008-07-01 14:40:00,30.39,30.42,30.36,30.38,203400.0,17.3903,17.4075,17.3732,17.3846,203400.0
2008-07-01 14:50:00,30.38,30.41,30.37,30.39,133600.0,17.3846,17.4018,17.3789,17.3903,133600.0
2008-07-01 15:00:00,30.39,30.4,30.37,30.39,284000.0,17.3903,17.3961,17.3789,17.3903,284000.0
2008-07-01 15:10:00,30.39,30.41,30.37,30.4,226200.0,17.3903,17.4018,17.3789,17.3961,226200.0
2008-07-01 15:20:00,30.4,30.46,30.17,30.43,348600.0,17.3961,17.4304,17.2644,17.4132,348600.0
2008-07-01 15:30:00,30.43,30.49,30.43,30.45,206000.0,17.4132,17.4476,17.4132,17.4247,206000.0
2008-07-01 15:40:00,30.45,30.49,30.43,30.43,230400.0,17.4247,17.4476,17.4132,17.4132,230400.0
2008-07-01 15:50:00,30.44,30.48,30.43,30.47,327200.0,17.4189,17.4418,17.4132,17.4361,327200.0
2008-07-02 09:30:00,30.59,30.59,30.33,30.51,172600.0,17.5048,17.5048,17.356,17.459,172600.0
2008-07-02 09:40:00,30.5,30.57,30.49,30.53,63200.0,17.4533,17.4933,17.4476,17.4704,63200.0
2008-07-02 09:50:00,30.53,30.53,30.39,30.45,112400.0,17.4704,17.4704,17.3903,17.4247,112400.0
2008-07-02 10:00:00,30.47,30.5,30.45,30.48,88200.0,17.4361,17.4533,17.4247,17.4418,88200.0
2008-07-02 10:10:00,30.47,30.47,30.41,30.43,84400.0,17.4361,17.4361,17.4018,17.4132,84400.0
2008-07-02 10:20:00,30.43,30.43,30.39,30.43,98200.0,17.4132,17.4132,17.3903,17.4132,98200.0
2008-07-02 10:30:00,30.43,30.47,30.42,30.43,138800.0,17.4132,17.4361,17.4075,17.4132,138800.0
2008-07-02 10:40:00,30.43,30.46,30.42,30.45,127400.0,17.4132,17.4304,17.4075,17.4247,127400.0
2008-07-02 10:50:00,30.44,30.45,30.42,30.42,84400.0,17.4189,17.4247,17.4075,17.4075,84400.0
2008-07-02 11:00:00,30.42,30.42,30.31,30.35,310200.0,17.4075,17.4075,17.3446,17.3674,310200.0
2008-07-02 11:10:00,30.35,30.38,30.34,30.34,315000.0,17.3674,17.3846,17.3617,17.3617,315000.0
2008-07-02 11:20:00,30.34,30.37,30.32,30.35,194200.0,17.3617,17.3789,17.3503,17.3674,194200.0
2008-07-02 11:30:00,30.35,30.38,30.33,30.36,82800.0,17.3674,17.3846,17.356,17.3732,82800.0
2008-07-02 11:40:00,30.36,30.37,30.32,30.34,112200.0,17.3732,17.3789,17.3503,17.3617,112200.0
2008-07-02 11:50:00,30.34,30.35,30.31,30.32,74600.0,17.3617,17.3674,17.3446,17.3503,74600.0
2008-07-02 12:00:00,30.32,30.35,30.31,30.35,235200.0,17.3503,17.3674,17.3446,17.3674,235200.0
2008-07-02 12:10:00,30.34,30.35,30.33,30.34,46200.0,17.3617,17.3674,17.356,17.3617,46200.0
2008-07-02 12:20:00,30.33,30.36,30.33,30.34,60400.0,17.356,17.3732,17.356,17.3617,60400.0
2008-07-02 12:30:00,30.34,30.39,30.33,30.38,69000.0,17.3617,17.3903,17.356,17.3846,69000.0
2008-07-02 12:40:00,30.38,30.45,30.36,30.45,118600.0,17.3846,17.4247,17.3732,17.4247,118600.0
2008-07-02 12:50:00,30.45,30.49,30.44,30.46,123400.0,17.4247,17.4476,17.4189,17.4304,123400.0
2008-07-02 13:00:00,30.45,30.46,30.42,30.42,45400.0,17.4247,17.4304,17.4075,17.4075,45400.0
2008-07-02 13:10:00,30.42,30.43,30.4,30.42,99600.0,17.4075,17.4132,17.3961,17.4075,99600.0
2008-07-02 13:20:00,30.42,30.43,30.41,30.43,86400.0,17.4075,17.4132,17.4018,17.4132,86400.0
2008-07-02 13:30:00,30.43,30.43,30.41,30.42,50200.0,17.4132,17.4132,17.4018,17.4075,50200.0
2008-07-02 13:40:00,30.42,30.43,30.39,30.43,193200.0,17.4075,17.4132,17.3903,17.4132,193200.0
2008-07-02 13:50:00,30.43,30.45,30.4,30.43,124800.0,17.4132,17.4247,17.3961,17.4132,124800.0
2008-07-02 14:00:00,30.43,30.48,30.43,30.48,159800.0,17.4132,17.4418,17.4132,17.4418,159800.0
2008-07-02 14:10:00,30.48,30.49,30.46,30.48,145000.0,17.4418,17.4476,17.4304,17.4418,145000.0
2008-07-02 14:20:00,30.48,30.49,30.41,30.41,143000.0,17.4418,17.4476,17.4018,17.4018,143000.0
2008-07-02 14:30:00,30.41,30.42,30.36,30.38,155000.0,17.4018,17.4075,17.3732,17.3846,155000.0
2008-07-02 14:40:00,30.38,30.38,30.33,30.37,98400.0,17.3846,17.3846,17.356,17.3789,98400.0
2008-07-02 14:50:00,30.37,30.38,30.33,30.38,154400.0,17.3789,17.3846,17.356,17.3846,154400.0
2008-07-02 15:00:00,30.38,30.42,30.36,30.39,153600.0,17.3846,17.4075,17.3732,17.3903,153600.0
2008-07-02 15:10:00,30.39,30.4,30.36,30.38,131600.0,17.3903,17.3961,17.3732,17.3846,131600.0
2008-07-02 15:20:00,30.38,30.39,30.35,30.36,78600.0,17.3846,17.3903,17.3674,17.3732,78600.0
2008-07-02 15:30:00,30.36,30.36,30.29,30.33,241800.0,17.3732,17.3732,17.3331,17.356,241800.0
2008-07-02 15:40:00,30.34,30.36,30.29,30.29,245200.0,17.3617,17.3732,17.3331,17.3331,245200.0
2008-07-02 15:50:00,30.29,30.3,30.25,30.26,447200.0,17.3331,17.3388,17.3102,17.3159,447200.0
2008-07-03 09:30:00,30.33,30.52,30.33,30.38,93200.0,17.356,17.4647,17.356,17.3846,93200.0
2008-07-03 09:40:00,30.39,30.53,30.28,30.39,168800.0,17.3903,17.4704,17.3274,17.3903,168800.0
2008-07-03 09:50:00,30.36,30.43,30.33,30.35,116800.0,17.3732,17.4132,17.356,17.3674,116800.0
2008-07-03 10:00:00,30.35,30.35,30.22,30.24,148000.0,17.3674,17.3674,17.293,17.3045,148000.0
2008-07-03 10:10:00,30.24,30.24,30.15,30.18,206600.0,17.3045,17.3045,17.253,17.2702,206600.0
2008-07-03 10:20:00,30.18,30.21,30.15,30.2,141400.0,17.2702,17.2873,17.253,17.2816,141400.0
2008-07-03 10:30:00,30.2,30.28,30.19,30.25,132000.0,17.2816,17.3274,17.2759,17.3102,132000.0
2008-07-03 10:40:00,30.25,30.28,30.2,30.25,73800.0,17.3102,17.3274,17.2816,17.3102,73800.0
2008-07-03 10:50:00,30.26,30.31,30.24,30.29,73600.0,17.3159,17.3446,17.3045,17.3331,73600.0
2008-07-03 11:00:00,30.29,30.35,30.27,30.31,123400.0,17.3331,17.3674,17.3217,17.3446,123400.0
2008-07-03 11:10:00,30.31,30.38,30.3,30.35,115200.0,17.3446,17.3846,17.3388,17.3674,115200.0
2008-07-03 11:20:00,30.35,30.36,30.28,30.34,122200.0,17.3674,17.3732,17.3274,17.3617,122200.0
2008-07-03 11:30:00,30.34,30.41,30.33,30.36,182800.0,17.3617,17.4018,17.356,17.3732,182800.0
2008-07-03 11:40:00,30.37,30.37,30.3,30.34,74400.0,17.3789,17.3789,17.3388,17.3617,74400.0
2008-07-03 11:50:00,30.34,30.35,30.27,30.35,125200.0,17.3617,17.3674,17.3217,17.3674,125200.0
2008-07-03 12:00:00,30.35,30.39,30.31,30.32,116000.0,17.3674,17.3903,17.3446,17.3503,116000.0
2008-07-03 12:10:00,30.32,30.36,30.29,30.35,83000.0,17.3503,17.3732,17.3331,17.3674,83000.0
2008-07-03 12:20:00,30.35,30.35,30.3,30.32,94200.0,17.3674,17.3674,17.3388,17.3503,94200.0
2008-07-03 12:30:00,30.32,30.38,30.25,30.36,160200.0,17.3503,17.3846,17.3102,17.3732,160200.0
2008-07-03 12:40:00,30.37,30.4,30.35,30.39,202000.0,17.3789,17.3961,17.3674,17.3903,202000.0
2008-07-03 12:50:00,30.39,30.39,30.32,30.36,248200.0,17.3903,17.3903,17.3503,17.3732,248200.0
2008-07-07 09:30:00,30.45,30.53,30.4,30.42,154400.0,17.4247,17.4704,17.3961,17.4075,154400.0
2008-07-07 09:40:00,30.43,30.5,30.41,30.5,144600.0,17.4132,17.4533,17.4018,17.4533,144600.0
2008-07-07 09:50:00,30.5,30.5,30.47,30.5,461200.0,17.4533,17.4533,17.4361,17.4533,461200.0
2008-07-07 10:00:00,30.5,30.54,30.48,30.48,126600.0,17.4533,17.4762,17.4418,17.4418,126600.0
2008-07-07 10:10:00,30.49,30.56,30.45,30.55,111200.0,17.4476,17.4876,17.4247,17.4819,111200.0
2008-07-07 10:20:00,30.55,30.55,30.48,30.48,119200.0,17.4819,17.4819,17.4418,17.4418,119200.0
2008-07-07 10:30:00,30.48,30.53,30.48,30.53,126800.0,17.4418,17.4704,17.4418,17.4704,126800.0
2008-07-07 10:40:00,30.53,30.53,30.49,30.49,134200.0,17.4704,17.4704,17.4476,17.4476,134200.0
2008-07-07 10:50:00,30.49,30.52,30.47,30.49,143000.0,17.4476,17.4647,17.4361,17.4476,143000.0
2008-07-07 11:00:00,30.49,30.57,30.48,30.53,120800.0,17.4476,17.4933,17.4418,17.4704,120800.0
2008-07-07 11:10:00,30.53,30.65,30.53,30.65,106600.0,17.4704,17.5391,17.4704,17.5391,106600.0
2008-07-07 11:20:00,30.65,30.72,30.65,30.7,166600.0,17.5391,17.5792,17.5391,17.5677,166600.0
2008-07-07 11:30:00,30.71,30.73,30.66,30.7,104800.0,17.5734,17.5849,17.5448,17.5677,104800.0
2008-07-07 11:40:00,30.7,30.74,30.68,30.72,95800.0,17.5677,17.5906,17.5563,17.5792,95800.0
2008-07-07 11:50:00,30.72,30.75,30.72,30.73,111800.0,17.5792,17.5963,17.5792,17.5849,111800.0
2008-07-07 12:00:00,30.73,30.75,30.71,30.72,144600.0,17.5849,17.5963,17.5734,17.5792,144600.0
2008-07-07 12:10:00,30.72,30.75,30.68,30.68,127000.0,17.5792,17.5963,17.5563,17.5563,127000.0
2008-07-07 12:20:00,30.68,30.72,30.61,30.66,146200.0,17.5563,17.5792,17.5162,17.5448,146200.0
2008-07-07 12:30:00,30.65,30.75,30.64,30.75,162800.0,17.5391,17.5963,17.5334,17.5963,162800.0
2008-07-07 12:40:00,30.74,30.75,30.67,30.72,115600.0,17.5906,17.5963,17.5506,17.5792,115600.0
2008-07-07 12:50:00,30.72,30.74,30.61,30.64,109000.0,17.5792,17.5906,17.5162,17.5334,109000.0
2008-07-07 13:00:00,30.65,30.65,30.55,30.6,124400.0,17.5391,17.5391,17.4819,17.5105,124400.0
2008-07-07 13:10:00,30.6,30.63,30.58,30.61,85200.0,17.5105,17.5277,17.4991,17.5162,85200.0
2008-07-07 13:20:00,30.61,30.65,30.58,30.64,140400.0,17.5162,17.5391,17.4991,17.5334,140400.0
2008-07-07 13:30:00,30.64,30.68,30.6,30.61,124600.0,17.5334,17.5563,17.5105,17.5162,124600.0
2008-07-07 13:40:00,30.61,30.61,30.57,30.61,93000.0,17.5162,17.5162,17.4933,17.5162,93000.0
2008-07-07 13:50:00,30.61,30.61,30.54,30.55,89400.0,17.5162,17.5162,17.4762,17.4819,89400.0
2008-07-07 14:00:00,30.55,30.58,30.48,30.5,211400.0,17.4819,17.4991,17.4418,17.4533,211400.0
2008-07-07 14:10:00,30.5,30.56,30.49,30.5,205400.0,17.4533,17.4876,17.4476,17.4533,205400.0
2008-07-07 14:20:00,30.5,30.58,30.5,30.57,100200.0,17.4533,17.4991,17.4533,17.4933,100200.0
2008-07-07 14:30:00,30.56,30.59,30.55,30.59,96000.0,17.4876,17.5048,17.4819,17.5048,96000.0
2008-07-07 14:40:00,30.59,30.59,30.54,30.56,118800.0,17.5048,17.5048,17.4762,17.4876,118800.0
2008-07-07 14:50:00,30.55,30.61,30.55,30.61,120200.0,17.4819,17.5162,17.4819,17.5162,120200.0
2008-07-07 15:00:00,30.62,30.65,30.58,30.59,166600.0,17.5219,17.5391,17.4991,17.5048,166600.0
2008-07-07 15:10:00,30.59,30.66,30.58,30.63,139400.0,17.5048,17.5448,17.4991,17.5277,139400.0
2008-07-07 15:20:00,30.62,30.73,30.6,30.73,226000.0,17.5219,17.5849,17.5105,17.5849,226000.0
2008-07-07 15:30:00,30.73,30.75,30.67,30.75,243000.0,17.5849,17.5963,17.5506,17.5963,243000.0
2008-07-07 15:40:00,30.75,30.75,30.71,30.73,261000.0,17.5963,17.5963,17.5734,17.5849,261000.0
2008-07-07 15:50:00,30.74,30.75,30.61,30.62,321400.0,17.5906,17.5963,17.5162,17.5219,321400.0
2008-07-08 09:30:00,30.39,30.58,30.27,30.52,158600.0,17.5116,17.6211,17.4425,17.5865,158600.0
2008-07-08 09:40:00,30.52,30.59,30.5,30.54,160800.0,17.5865,17.6269,17.575,17.598,160800.0
2008-07-08 09:50:00,30.54,30.8,30.54,30.78,217000.0,17.598,17.7479,17.598,17.7363,217000.0
2008-07-08 10:00:00,30.78,30.79,30.67,30.75,217400.0,17.7363,17.7421,17.6729,17.719,217400.0
2008-07-08 10:10:00,30.76,30.76,30.62,30.73,163000.0,17.7248,17.7248,17.6441,17.7075,163000.0
2008-07-08 10:20:00,30.72,30.79,30.72,30.75,175600.0,17.7018,17.7421,17.7018,17.719,175600.0
2008-07-08 10:30:00,30.75,30.83,30.75,30.77,157800.0,17.719,17.7651,17.719,17.7306,157800.0
2008-07-08 10:40:00,30.77,30.82,30.73,30.81,111200.0,17.7306,17.7594,17.7075,17.7536,111200.0
2008-07-08 10:50:00,30.81,30.82,30.76,30.78,181800.0,17.7536,17.7594,17.7248,17.7363,181800.0
2008-07-08 11:00:00,30.78,30.86,30.75,30.78,203600.0,17.7363,17.7824,17.719,17.7363,203600.0
2008-07-08 11:10:00,30.8,30.8,30.73,30.73,160200.0,17.7479,17.7479,17.7075,17.7075,160200.0
2008-07-08 11:20:00,30.73,30.75,30.68,30.7,151000.0,17.7075,17.719,17.6787,17.6902,151000.0
2008-07-08 11:30:00,30.71,30.71,30.63,30.65,122600.0,17.696,17.696,17.6499,17.6614,122600.0
2008-07-08 11:40:00,30.65,30.68,30.63,30.68,78200.0,17.6614,17.6787,17.6499,17.6787,78200.0
2008-07-08 11:50:00,30.68,30.74,30.68,30.71,66400.0,17.6787,17.7133,17.6787,17.696,66400.0
2008-07-08 12:00:00,30.72,30.75,30.7,30.75,66200.0,17.7018,17.719,17.6902,17.719,66200.0
2008-07-08 12:10:00,30.75,30.75,30.66,30.66,97600.0,17.719,17.719,17.6672,17.6672,97600.0
2008-07-08 12:20:00,30.66,30.67,30.61,30.67,179600.0,17.6672,17.6729,17.6384,17.6729,179600.0
2008-07-08 12:30:00,30.67,30.71,30.66,30.68,125200.0,17.6729,17.696,17.6672,17.6787,125200.0
2008-07-08 12:40:00,30.68,30.68,30.66,30.66,58200.0,17.6787,17.6787,17.6672,17.6672,58200.0
2008-07-08 12:50:00,30.67,30.75,30.65,30.75,68000.0,17.6729,17.719,17.6614,17.719,68000.0
2008-07-08 13:00:00,30.75,30.76,30.72,30.73,121400.0,17.719,17.7248,17.7018,17.7075,121400.0
2008-07-08 13:10:00,30.73,30.74,30.7,30.71,102200.0,17.7075,17.7133,17.6902,17.696,102200.0
2008-07-08 13:20:00,30.71,30.74,30.69,30.73,100600.0,17.696,17.7133,17.6845,17.7075,100600.0
2008-07-08 13:30:00,30.73,30.75,30.71,30.73,78400.0,17.7075,17.719,17.696,17.7075,78400.0
2008-07-08 13:40:00,30.73,30.74,30.71,30.71,83000.0,17.7075,17.7133,17.696,17.696,83000.0
2008-07-08 13:50:00,30.71,30.72,30.67,30.68,112200.0,17.696,17.7018,17.6729,17.6787,112200.0
2008-07-08 14:00:00,30.68,30.68,30.66,30.68,109400.0,17.6787,17.6787,17.6672,17.6787,109400.0
2008-07-08 14:10:00,30.68,30.71,30.68,30.7,130000.0,17.6787,17.696,17.6787,17.6902,130000.0
2008-07-08 14:20:00,30.7,30.7,30.64,30.67,211200.0,17.6902,17.6902,17.6557,17.6729,211200.0
2008-07-08 14:30:00,30.67,30.72,30.65,30.68,245000.0,17.6729,17.7018,17.6614,17.6787,245000.0
2008-07-08 14:40:00,30.68,30.8,30.68,30.73,185800.0,17.6787,17.7479,17.6787,17.7075,185800.0
2008-07-08 14:50:00,30.73,30.74,30.68,30.72,129600.0,17.7075,17.7133,17.6787,17.7018,129600.0
2008-07-08 15:00:00,30.72,30.79,30.72,30.76,186600.0,17.7018,17.7421,17.7018,17.7248,186600.0
2008-07-08 15:10:00,30.77,30.83,30.75,30.82,170600.0,17.7306,17.7651,17.719,17.7594,170600.0
2008-07-08 15:20:00,30.83,30.84,30.78,30.79,208600.0,17.7651,17.7709,17.7363,17.7421,208600.0
2008-07-08 15:30:00,30.8,30.81,30.75,30.77,248200.0,17.7479,17.7536,17.719,17.7306,248200.0
2008-07-08 15:40:00,30.78,30.82,30.77,30.79,291400.0,17.7363,17.7594,17.7306,17.7421,291400.0
2008-07-08 15:50:00,30.79,30.84,30.79,30.79,276800.0,17.7421,17.7709,17.7421,17.7421,276800.0
2008-07-09 09:30:00,30.92,31.13,30.86,31.02,221400.0,17.817,17.938,17.7824,17.8746,221400.0
2008-07-09 09:40:00,31.03,31.05,30.91,31.02,185000.0,17.8804,17.8919,17.8112,17.8746,185000.0
2008-07-09 09:50:00,31.0,31.11,31.0,31.08,144000.0,17.8631,17.9265,17.8631,17.9092,144000.0
2008-07-09 10:00:00,31.08,31.2,31.07,31.17,183600.0,17.9092,17.9784,17.9034,17.9611,183600.0
2008-07-09 10:10:00,31.17,31.2,31.13,31.17,215000.0,17.9611,17.9784,17.938,17.9611,215000.0
2008-07-09 10:20:00,31.17,31.25,31.15,31.23,157600.0,17.9611,18.0072,17.9495,17.9956,157600.0
2008-07-09 10:30:00,31.23,31.27,31.19,31.24,237800.0,17.9956,18.0187,17.9726,18.0014,237800.0
2008-07-09 10:40:00,31.24,31.24,31.18,31.18,285600.0,18.0014,18.0014,17.9668,17.9668,285600.0
2008-07-09 10:50:00,31.18,31.23,31.17,31.22,453600.0,17.9668,17.9956,17.9611,17.9899,453600.0
2008-07-09 11:00:00,31.22,31.25,31.22,31.23,258200.0,17.9899,18.0072,17.9899,17.9956,258200.0
2008-07-09 11:10:00,31.23,31.26,31.22,31.25,164400.0,17.9956,18.0129,17.9899,18.0072,164400.0
2008-07-09 11:20:00,31.25,31.27,31.24,31.25,112800.0,18.0072,18.0187,18.0014,18.0072,112800.0
2008-07-09 11:30:00,31.25,31.27,31.24,31.26,151600.0,18.0072,18.0187,18.0014,18.0129,151600.0
2008-07-09 11:40:00,31.25,31.28,31.24,31.25,78800.0,18.0072,18.0244,18.0014,18.0072,78800.0
2008-07-09 11:50:00,31.25,31.29,31.24,31.28,116600.0,18.0072,18.0302,18.0014,18.0244,116600.0
2008-07-09 12:00:00,31.28,31.35,31.28,31.35,119800.0,18.0244,18.0648,18.0244,18.0648,119800.0
2008-07-09 12:10:00,31.35,31.38,31.34,31.36,170800.0,18.0648,18.0821,18.059,18.0705,170800.0
2008-07-09 12:20:00,31.36,31.43,31.35,31.41,129400.0,18.0705,18.1109,18.0648,18.0994,129400.0
2008-07-09 12:30:00,31.41,31.41,31.34,31.39,130800.0,18.0994,18.0994,18.059,18.0878,130800.0
2008-07-09 12:40:00,31.39,31.39,31.35,31.37,94400.0,18.0878,18.0878,18.0648,18.0763,94400.0
2008-07-09 12:50:00,31.37,31.39,31.36,31.37,79400.0,18.0763,18.0878,18.0705,18.0763,79400.0
2008-07-09 13:00:00,31.38,31.38,31.34,31.35,118800.0,18.0821,18.0821,18.059,18.0648,118800.0
2008-07-09 13:10:00,31.36,31.41,31.36,31.4,82600.0,18.0705,18.0994,18.0705,18.0936,82600.0
2008-07-09 13:20:00,31.4,31.41,31.38,31.4,76600.0,18.0936,18.0994,18.0821,18.0936,76600.0
2008-07-09 13:30:00,31.4,31.44,31.39,31.39,89400.0,18.0936,18.1166,18.0878,18.0878,89400.0
2008-07-09 13:40:00,31.39,31.42,31.39,31.41,57400.0,18.0878,18.1051,18.0878,18.0994,57400.0
2008-07-09 13:50:00,31.41,31.41,31.37,31.38,72600.0,18.0994,18.0994,18.0763,18.0821,72600.0
2008-07-09 14:00:00,31.38,31.4,31.35,31.38,159200.0,18.0821,18.0936,18.0648,18.0821,159200.0
2008-07-09 14:10:00,31.38,31.41,31.36,31.38,154600.0,18.0821,18.0994,18.0705,18.0821,154600.0
2008-07-09 14:20:00,31.38,31.43,31.36,31.43,164000.0,18.0821,18.1109,18.0705,18.1109,164000.0
2008-07-09 14:30:00,31.42,31.46,31.42,31.45,152800.0,18.1051,18.1282,18.1051,18.1224,152800.0
2008-07-09 14:40:00,31.46,31.48,31.43,31.46,101000.0,18.1282,18.1397,18.1109,18.1282,101000.0
2008-07-09 14:50:00,31.47,31.47,31.38,31.42,139200.0,18.1339,18.1339,18.0821,18.1051,139200.0
2008-07-09 15:00:00,31.41,31.45,31.35,31.35,226400.0,18.0994,18.1224,18.0648,18.0648,226400.0
2008-07-09 15:10:00,31.35,31.42,31.35,31.41,193400.0,18.0648,18.1051,18.0648,18.0994,193400.0
2008-07-09 15:20:00,31.42,31.46,31.4,31.45,149600.0,18.1051,18.1282,18.0936,18.1224,149600.0
2008-07-09 15:30:00,31.45,31.46,31.39,31.4,284200.0,18.1224,18.1282,18.0878,18.0936,284200.0
2008-07-09 15:40:00,31.4,31.4,31.35,31.38,360000.0,18.0936,18.0936,18.0648,18.0821,360000.0
2008-07-09 15:50:00,31.38,31.39,31.3,31.33,463200.0,18.0821,18.0878,18.036,18.0533,463200.0
2008-07-10 09:30:00,31.35,31.49,31.18,31.18,130800.0,18.0648,18.1455,17.9668,17.9668,130800.0
2008-07-10 09:40:00,31.21,31.43,31.07,31.3,195400.0,17.9841,18.1109,17.9034,18.036,195400.0
2008-07-10 09:50:00,31.28,31.39,31.25,31.34,120800.0,18.0244,18.0878,18.0072,18.059,120800.0
2008-07-10 10:00:00,31.34,31.4,31.31,31.31,180400.0,18.059,18.0936,18.0417,18.0417,180400.0
2008-07-10 10:10:00,31.32,31.4,31.27,31.39,225000.0,18.0475,18.0936,18.0187,18.0878,225000.0
2008-07-10 10:20:00,31.4,31.46,31.36,31.41,163800.0,18.0936,18.1282,18.0705,18.0994,163800.0
2008-07-10 10:30:00,31.42,31.49,31.36,31.46,145400.0,18.1051,18.1455,18.0705,18.1282,145400.0
2008-07-10 10:40:00,31.46,31.49,31.37,31.38,224400.0,18.1282,18.1455,18.0763,18.0821,224400.0
2008-07-10 10:50:00,31.38,31.42,31.36,31.38,152400.0,18.0821,18.1051,18.0705,18.0821,152400.0
2008-07-10 11:00:00,31.38,31.5,31.34,31.49,255800.0,18.0821,18.1512,18.059,18.1455,255800.0
2008-07-10 11:10:00,31.49,31.54,31.47,31.49,222000.0,18.1455,18.1743,18.1339,18.1455,222000.0
2008-07-10 11:20:00,31.5,31.52,31.45,31.5,121400.0,18.1512,18.1627,18.1224,18.1512,121400.0
2008-07-10 11:30:00,31.5,31.54,31.49,31.5,97400.0,18.1512,18.1743,18.1455,18.1512,97400.0
2008-07-10 11:40:00,31.51,31.56,31.5,31.52,68200.0,18.157,18.1858,18.1512,18.1627,68200.0
2008-07-10 11:50:00,31.53,31.53,31.49,31.5,129000.0,18.1685,18.1685,18.1455,18.1512,129000.0
2008-07-10 12:00:00,31.5,31.57,31.5,31.52,123000.0,18.1512,18.1916,18.1512,18.1627,123000.0
2008-07-10 12:10:00,31.52,31.55,31.5,31.5,66400.0,18.1627,18.18,18.1512,18.1512,66400.0
2008-07-10 12:20:00,31.5,31.53,31.49,31.53,108000.0,18.1512,18.1685,18.1455,18.1685,108000.0
2008-07-10 12:30:00,31.52,31.54,31.49,31.5,146600.0,18.1627,18.1743,18.1455,18.1512,146600.0
2008-07-10 12:40:00,31.5,31.52,31.49,31.5,105200.0,18.1512,18.1627,18.1455,18.1512,105200.0
2008-07-10 12:50:00,31.5,31.52,31.48,31.5,103000.0,18.1512,18.1627,18.1397,18.1512,103000.0
2008-07-10 13:00:00,31.5,31.54,31.49,31.52,74000.0,18.1512,18.1743,18.1455,18.1627,74000.0
2008-07-10 13:10:00,31.52,31.57,31.5,31.54,76400.0,18.1627,18.1916,18.1512,18.1743,76400.0
2008-07-10 13:20:00,31.54,31.56,31.53,31.55,48000.0,18.1743,18.1858,18.1685,18.18,48000.0
2008-07-10 13:30:00,31.54,31.59,31.54,31.54,71600.0,18.1743,18.2031,18.1743,18.1743,71600.0
2008-07-10 13:40:00,31.54,31.57,31.54,31.56,57000.0,18.1743,18.1916,18.1743,18.1858,57000.0
2008-07-10 13:50:00,31.56,31.56,31.53,31.53,63800.0,18.1858,18.1858,18.1685,18.1685,63800.0
2008-07-10 14:00:00,31.54,31.54,31.49,31.52,119800.0,18.1743,18.1743,18.1455,18.1627,119800.0
2008-07-10 14:10:00,31.52,31.53,31.5,31.52,95600.0,18.1627,18.1685,18.1512,18.1627,95600.0
2008-07-10 14:20:00,31.51,31.53,31.43,31.47,309400.0,18.157,18.1685,18.1109,18.1339,309400.0
2008-07-10 14:30:00,31.47,31.5,31.47,31.5,160000.0,18.1339,18.1512,18.1339,18.1512,160000.0
2008-07-10 14:40:00,31.5,31.5,31.43,31.45,173400.0,18.1512,18.1512,18.1109,18.1224,173400.0
2008-07-10 14:50:00,31.44,31.53,31.41,31.49,186600.0,18.1166,18.1685,18.0994,18.1455,186600.0
2008-07-10 15:00:00,31.49,31.55,31.47,31.54,234000.0,18.1455,18.18,18.1339,18.1743,234000.0
2008-07-10 15:10:00,31.54,31.58,31.52,31.53,187200.0,18.1743,18.1973,18.1627,18.1685,187200.0
2008-07-10 15:20:00,31.52,31.59,31.49,31.5,294600.0,18.1627,18.2031,18.1455,18.1512,294600.0
2008-07-10 15:30:00,31.51,31.53,31.48,31.52,409600.0,18.157,18.1685,18.1397,18.1627,409600.0
2008-07-10 15:40:00,31.52,31.64,31.5,31.63,304000.0,18.1627,18.2319,18.1512,18.2261,304000.0
2008-07-10 15:50:00,31.64,31.72,31.58,31.7,591000.0,18.2319,18.278,18.1973,18.2665,591000.0
2008-07-11 09:30:00,31.65,31.75,31.33,31.35,236000.0,18.2377,18.2953,18.0533,18.0648,236000.0
2008-07-11 09:40:00,31.35,31.38,31.27,31.36,181400.0,18.0648,18.0821,18.0187,18.0705,181400.0
2008-07-11 09:50:00,31.36,31.52,31.33,31.51,198000.0,18.0705,18.1627,18.0533,18.157,198000.0
2008-07-11 10:00:00,31.51,31.57,31.47,31.55,175800.0,18.157,18.1916,18.1339,18.18,175800.0
2008-07-11 10:10:00,31.55,31.58,31.52,31.55,104200.0,18.18,18.1973,18.1627,18.18,104200.0
2008-07-11 10:20:00,31.54,31.55,31.38,31.43,181400.0,18.1743,18.18,18.0821,18.1109,181400.0
2008-07-11 10:30:00,31.42,31.48,31.38,31.45,109200.0,18.1051,18.1397,18.0821,18.1224,109200.0
2008-07-11 10:40:00,31.46,31.54,31.45,31.52,85000.0,18.1282,18.1743,18.1224,18.1627,85000.0
2008-07-11 10:50:00,31.51,31.52,31.44,31.46,86600.0,18.157,18.1627,18.1166,18.1282,86600.0
2008-07-11 11:00:00,31.46,31.46,31.41,31.42,75600.0,18.1282,18.1282,18.0994,18.1051,75600.0
2008-07-11 11:10:00,31.42,31.44,31.4,31.42,98200.0,18.1051,18.1166,18.0936,18.1051,98200.0
2008-07-11 11:20:00,31.43,31.45,31.41,31.41,93400.0,18.1109,18.1224,18.0994,18.0994,93400.0
2008-07-11 11:30:00,31.41,31.5,31.41,31.47,128800.0,18.0994,18.1512,18.0994,18.1339,128800.0
2008-07-11 11:40:00,31.5,31.56,31.47,31.56,72600.0,18.1512,18.1858,18.1339,18.1858,72600.0
2008-07-11 11:50:00,31.56,31.59,31.55,31.59,89000.0,18.1858,18.2031,18.18,18.2031,89000.0
2008-07-11 12:00:00,31.58,31.59,31.55,31.55,53400.0,18.1973,18.2031,18.18,18.18,53400.0
2008-07-11 12:10:00,31.55,31.55,31.5,31.52,79200.0,18.18,18.18,18.1512,18.1627,79200.0
2008-07-11 12:20:00,31.52,31.53,31.49,31.52,57400.0,18.1627,18.1685,18.1455,18.1627,57400.0
2008-07-11 12:30:00,31.53,31.53,31.46,31.49,64000.0,18.1685,18.1685,18.1282,18.1455,64000.0
2008-07-11 12:40:00,31.5,31.54,31.49,31.54,47800.0,18.1512,18.1743,18.1455,18.1743,47800.0
2008-07-11 12:50:00,31.54,31.55,31.48,31.52,65000.0,18.1743,18.18,18.1397,18.1627,65000.0
2008-07-11 13:00:00,31.52,31.52,31.46,31.47,50000.0,18.1627,18.1627,18.1282,18.1339,50000.0
2008-07-11 13:10:00,31.48,31.56,31.45,31.56,58800.0,18.1397,18.1858,18.1224,18.1858,58800.0
2008-07-11 13:20:00,31.56,31.57,31.53,31.55,55200.0,18.1858,18.1916,18.1685,18.18,55200.0
2008-07-11 13:30:00,31.55,31.56,31.54,31.55,48000.0,18.18,18.1858,18.1743,18.18,48000.0
2008-07-11 13:40:00,31.56,31.6,31.56,31.58,84000.0,18.1858,18.2088,18.1858,18.1973,84000.0
2008-07-11 13:50:00,31.6,31.6,31.55,31.56,98000.0,18.2088,18.2088,18.18,18.1858,98000.0
2008-07-11 14:00:00,31.56,31.58,31.54,31.55,117400.0,18.1858,18.1973,18.1743,18.18,117400.0
2008-07-11 14:10:00,31.56,31.61,31.52,31.61,141800.0,18.1858,18.2146,18.1627,18.2146,141800.0
2008-07-11 14:20:00,31.61,31.61,31.5,31.52,263200.0,18.2146,18.2146,18.1512,18.1627,263200.0
2008-07-11 14:30:00,31.52,31.6,31.52,31.6,90400.0,18.1627,18.2088,18.1627,18.2088,90400.0
2008-07-11 14:40:00,31.6,31.7,31.6,31.7,156400.0,18.2088,18.2665,18.2088,18.2665,156400.0
2008-07-11 14:50:00,31.7,31.74,31.61,31.69,294400.0,18.2665,18.2895,18.2146,18.2607,294400.0
2008-07-11 15:00:00,31.7,31.75,31.66,31.75,414000.0,18.2665,18.2953,18.2434,18.2953,414000.0
2008-07-11 15:10:00,31.75,31.75,31.6,31.63,211400.0,18.2953,18.2953,18.2088,18.2261,211400.0
2008-07-11 15:20:00,31.62,31.63,31.58,31.61,201200.0,18.2204,18.2261,18.1973,18.2146,201200.0
2008-07-11 15:30:00,31.61,31.62,31.53,31.61,177200.0,18.2146,18.2204,18.1685,18.2146,177200.0
2008-07-11 15:40:00,31.61,31.7,31.59,31.7,214800.0,18.2146,18.2665,18.2031,18.2665,214800.0
2008-07-11 15:50:00,31.7,31.72,31.56,31.6,313800.0,18.2665,18.278,18.1858,18.2088,313800.0
2008-07-14 09:30:00,31.66,31.75,31.62,31.75,183400.0,18.2434,18.2953,18.2204,18.2953,183400.0
2008-07-14 09:40:00,31.75,31.84,31.65,31.67,309800.0,18.2953,18.3471,18.2377,18.2492,309800.0
2008-07-14 09:50:00,31.66,31.73,31.59,31.72,150800.0,18.2434,18.2838,18.2031,18.278,150800.0
2008-07-14 10:00:00,31.72,31.8,31.7,31.74,135200.0,18.278,18.3241,18.2665,18.2895,135200.0
2008-07-14 10:10:00,31.74,31.75,31.64,31.73,139600.0,18.2895,18.2953,18.2319,18.2838,139600.0
2008-07-14 10:20:00,31.73,31.74,31.65,31.72,127200.0,18.2838,18.2895,18.2377,18.278,127200.0
2008-07-14 10:30:00,31.72,31.76,31.71,31.75,111000.0,18.278,18.301,18.2722,18.2953,111000.0
2008-07-14 10:40:00,31.75,31.75,31.7,31.73,146800.0,18.2953,18.2953,18.2665,18.2838,146800.0
2008-07-14 10:50:00,31.72,31.75,31.69,31.72,115400.0,18.278,18.2953,18.2607,18.278,115400.0
2008-07-14 11:00:00,31.72,31.75,31.7,31.74,92600.0,18.278,18.2953,18.2665,18.2895,92600.0
2008-07-14 11:10:00,31.74,31.79,31.72,31.79,142000.0,18.2895,18.3183,18.278,18.3183,142000.0
2008-07-14 11:20:00,31.79,31.8,31.67,31.67,138600.0,18.3183,18.3241,18.2492,18.2492,138600.0
2008-07-14 11:30:00,31.67,31.68,31.55,31.56,165000.0,18.2492,18.2549,18.18,18.1858,165000.0
2008-07-14 11:40:00,31.56,31.65,31.55,31.64,93600.0,18.1858,18.2377,18.18,18.2319,93600.0
2008-07-14 11:50:00,31.65,31.66,31.53,31.55,118600.0,18.2377,18.2434,18.1685,18.18,118600.0
2008-07-14 12:00:00,31.55,31.57,31.5,31.53,141400.0,18.18,18.1916,18.1512,18.1685,141400.0
2008-07-14 12:10:00,31.53,31.57,31.52,31.55,86400.0,18.1685,18.1916,18.1627,18.18,86400.0
2008-07-14 12:20:00,31.55,31.56,31.5,31.51,79000.0,18.18,18.1858,18.1512,18.157,79000.0
2008-07-14 12:30:00,31.5,31.52,31.47,31.5,83000.0,18.1512,18.1627,18.1339,18.1512,83000.0
2008-07-14 12:40:00,31.5,31.59,31.5,31.58,57600.0,18.1512,18.2031,18.1512,18.1973,57600.0
2008-07-14 12:50:00,31.58,31.6,31.54,31.54,59800.0,18.1973,18.2088,18.1743,18.1743,59800.0
2008-07-14 13:00:00,31.54,31.56,31.51,31.55,63000.0,18.1743,18.1858,18.157,18.18,63000.0
2008-07-14 13:10:00,31.54,31.61,31.52,31.61,49600.0,18.1743,18.2146,18.1627,18.2146,49600.0
2008-07-14 13:20:00,31.61,31.63,31.6,31.63,62000.0,18.2146,18.2261,18.2088,18.2261,62000.0
2008-07-14 13:30:00,31.63,31.67,31.62,31.67,73200.0,18.2261,18.2492,18.2204,18.2492,73200.0
2008-07-14 13:40:00,31.68,31.71,31.66,31.69,69200.0,18.2549,18.2722,18.2434,18.2607,69200.0
2008-07-14 13:50:00,31.68,31.72,31.66,31.68,44800.0,18.2549,18.278,18.2434,18.2549,44800.0
2008-07-14 14:00:00,31.68,31.68,31.59,31.64,102800.0,18.2549,18.2549,18.2031,18.2319,102800.0
2008-07-14 14:10:00,31.63,31.66,31.6,31.62,50000.0,18.2261,18.2434,18.2088,18.2204,50000.0
2008-07-14 14:20:00,31.63,31.64,31.6,31.61,50000.0,18.2261,18.2319,18.2088,18.2146,50000.0
2008-07-14 14:30:00,31.62,31.64,31.6,31.63,42800.0,18.2204,18.2319,18.2088,18.2261,42800.0
2008-07-14 14:40:00,31.63,31.64,31.6,31.61,75000.0,18.2261,18.2319,18.2088,18.2146,75000.0
2008-07-14 14:50:00,31.61,31.65,31.6,31.61,76800.0,18.2146,18.2377,18.2088,18.2146,76800.0
2008-07-14 15:00:00,31.61,31.63,31.61,31.63,63200.0,18.2146,18.2261,18.2146,18.2261,63200.0
2008-07-14 15:10:00,31.63,31.68,31.62,31.68,51000.0,18.2261,18.2549,18.2204,18.2549,51000.0
2008-07-14 15:20:00,31.68,31.73,31.65,31.68,198000.0,18.2549,18.2838,18.2377,18.2549,198000.0
2008-07-14 15:30:00,31.68,31.74,31.65,31.74,156400.0,18.2549,18.2895,18.2377,18.2895,156400.0
2008-07-14 15:40:00,31.74,31.74,31.66,31.7,213400.0,18.2895,18.2895,18.2434,18.2665,213400.0
2008-07-14 15:50:00,31.7,31.72,31.6,31.63,262800.0,18.2665,18.278,18.2088,18.2261,262800.0
2008-07-15 09:30:00,31.43,31.65,31.35,31.53,333800.0,18.1109,18.2377,18.0648,18.1685,333800.0
2008-07-15 09:40:00,31.53,31.79,31.47,31.78,900000.0,18.1685,18.3183,18.1339,18.3126,900000.0
2008-07-15 09:50:00,31.79,31.81,31.75,31.8,319800.0,18.3183,18.3299,18.2953,18.3241,319800.0
2008-07-15 10:00:00,31.8,31.89,31.74,31.77,626800.0,18.3241,18.3759,18.2895,18.3068,626800.0
2008-07-15 10:10:00,31.77,31.77,31.65,31.7,435200.0,18.3068,18.3068,18.2377,18.2665,435200.0
2008-07-15 10:20:00,31.7,31.75,31.68,31.75,343200.0,18.2665,18.2953,18.2549,18.2953,343200.0
2008-07-15 10:30:00,31.75,31.75,31.71,31.75,240000.0,18.2953,18.2953,18.2722,18.2953,240000.0
2008-07-15 10:40:00,31.75,31.88,31.75,31.87,207200.0,18.2953,18.3702,18.2953,18.3644,207200.0
2008-07-15 10:50:00,31.86,31.86,31.75,31.77,292800.0,18.3587,18.3587,18.2953,18.3068,292800.0
2008-07-15 11:00:00,31.75,31.99,31.75,31.96,308200.0,18.2953,18.4336,18.2953,18.4163,308200.0
2008-07-15 11:10:00,31.96,32.0,31.95,31.96,356800.0,18.4163,18.4393,18.4105,18.4163,356800.0
2008-07-15 11:20:00,31.96,32.0,31.96,31.97,417600.0,18.4163,18.4393,18.4163,18.422,417600.0
2008-07-15 11:30:00,31.96,31.97,31.83,31.86,196000.0,18.4163,18.422,18.3414,18.3587,196000.0
2008-07-15 11:40:00,31.86,31.92,31.86,31.87,155800.0,18.3587,18.3932,18.3587,18.3644,155800.0
2008-07-15 11:50:00,31.87,31.95,31.86,31.91,179600.0,18.3644,18.4105,18.3587,18.3875,179600.0
2008-07-15 12:00:00,31.91,31.94,31.84,31.85,187400.0,18.3875,18.4048,18.3471,18.3529,187400.0
2008-07-15 12:10:00,31.86,31.88,31.79,31.86,333800.0,18.3587,18.3702,18.3183,18.3587,333800.0
2008-07-15 12:20:00,31.85,31.87,31.84,31.85,362400.0,18.3529,18.3644,18.3471,18.3529,362400.0
2008-07-15 12:30:00,31.86,31.88,31.8,31.85,131600.0,18.3587,18.3702,18.3241,18.3529,131600.0
2008-07-15 12:40:00,31.86,31.92,31.84,31.86,254600.0,18.3587,18.3932,18.3471,18.3587,254600.0
2008-07-15 12:50:00,31.86,31.95,31.85,31.93,102600.0,18.3587,18.4105,18.3529,18.399,102600.0
2008-07-15 13:00:00,31.94,32.0,31.93,31.94,254400.0,18.4048,18.4393,18.399,18.4048,254400.0
2008-07-15 13:10:00,31.93,31.99,31.93,31.98,146800.0,18.399,18.4336,18.399,18.4278,146800.0
2008-07-15 13:20:00,31.98,31.98,31.9,31.92,279800.0,18.4278,18.4278,18.3817,18.3932,279800.0
2008-07-15 13:30:00,31.92,31.98,31.89,31.96,223800.0,18.3932,18.4278,18.3759,18.4163,223800.0
2008-07-15 13:40:00,31.97,32.0,31.97,32.0,368000.0,18.422,18.4393,18.422,18.4393,368000.0
2008-07-15 13:50:00,32.0,32.0,31.98,31.98,205800.0,18.4393,18.4393,18.4278,18.4278,205800.0
2008-07-15 14:00:00,31.98,31.99,31.94,31.97,239800.0,18.4278,18.4336,18.4048,18.422,239800.0
2008-07-15 14:10:00,31.96,31.96,31.92,31.95,209600.0,18.4163,18.4163,18.3932,18.4105,209600.0
2008-07-15 14:20:00,31.95,31.98,31.94,31.97,220000.0,18.4105,18.4278,18.4048,18.422,220000.0
2008-07-15 14:30:00,31.97,31.99,31.93,31.95,204000.0,18.422,18.4336,18.399,18.4105,204000.0
2008-07-15 14:40:00,31.95,31.95,31.9,31.95,259000.0,18.4105,18.4105,18.3817,18.4105,259000.0
2008-07-15 14:50:00,31.95,31.99,31.95,31.98,222800.0,18.4105,18.4336,18.4105,18.4278,222800.0
2008-07-15 15:00:00,31.99,32.09,31.97,32.07,860200.0,18.4336,18.4912,18.422,18.4797,860200.0
2008-07-15 15:10:00,32.07,32.09,32.03,32.06,311400.0,18.4797,18.4912,18.4566,18.4739,311400.0
2008-07-15 15:20:00,32.07,32.1,32.03,32.08,393600.0,18.4797,18.497,18.4566,18.4854,393600.0
2008-07-15 15:30:00,32.09,32.12,32.05,32.1,432000.0,18.4912,18.5085,18.4681,18.497,432000.0
2008-07-15 15:40:00,32.1,32.11,31.99,32.0,429400.0,18.497,18.5027,18.4336,18.4393,429400.0
2008-07-15 15:50:00,32.0,32.05,31.98,32.0,270400.0,18.4393,18.4681,18.4278,18.4393,270400.0
2008-07-16 09:30:00,32.08,32.08,31.82,31.91,253400.0,18.4854,18.4854,18.3356,18.3875,253400.0
2008-07-16 09:40:00,31.92,31.96,31.86,31.88,269800.0,18.3932,18.4163,18.3587,18.3702,269800.0
2008-07-16 09:50:00,31.88,31.93,31.82,31.91,266600.0,18.3702,18.399,18.3356,18.3875,266600.0
2008-07-16 10:00:00,31.91,31.94,31.85,31.86,330000.0,18.3875,18.4048,18.3529,18.3587,330000.0
2008-07-16 10:10:00,31.87,31.88,31.82,31.83,195800.0,18.3644,18.3702,18.3356,18.3414,195800.0
2008-07-16 10:20:00,31.84,31.9,31.81,31.9,149800.0,18.3471,18.3817,18.3299,18.3817,149800.0
2008-07-16 10:30:00,31.9,32.18,31.9,32.14,250600.0,18.3817,18.5431,18.3817,18.52,250600.0
2008-07-16 10:40:00,32.14,32.18,32.05,32.08,278000.0,18.52,18.5431,18.4681,18.4854,278000.0
2008-07-16 10:50:00,32.09,32.13,32.04,32.04,225800.0,18.4912,18.5142,18.4624,18.4624,225800.0
2008-07-16 11:00:00,32.05,32.08,32.0,32.02,151600.0,18.4681,18.4854,18.4393,18.4509,151600.0
2008-07-16 11:10:00,32.02,32.07,32.01,32.05,141200.0,18.4509,18.4797,18.4451,18.4681,141200.0
2008-07-16 11:20:00,32.05,32.06,31.99,32.02,142400.0,18.4681,18.4739,18.4336,18.4509,142400.0
2008-07-16 11:30:00,32.02,32.05,31.98,32.0,117600.0,18.4509,18.4681,18.4278,18.4393,117600.0
2008-07-16 11:40:00,32.0,32.01,31.96,31.97,91200.0,18.4393,18.4451,18.4163,18.422,91200.0
2008-07-16 11:50:00,31.97,32.01,31.96,31.99,151200.0,18.422,18.4451,18.4163,18.4336,151200.0
2008-07-16 12:00:00,31.98,32.01,31.97,31.99,93400.0,18.4278,18.4451,18.422,18.4336,93400.0
2008-07-16 12:10:00,31.99,32.02,31.99,32.0,146000.0,18.4336,18.4509,18.4336,18.4393,146000.0
2008-07-16 12:20:00,32.0,32.03,31.98,32.02,152200.0,18.4393,18.4566,18.4278,18.4509,152200.0
2008-07-16 12:30:00,32.02,32.02,32.0,32.0,96000.0,18.4509,18.4509,18.4393,18.4393,96000.0
2008-07-16 12:40:00,32.01,32.01,31.98,31.98,99800.0,18.4451,18.4451,18.4278,18.4278,99800.0
2008-07-16 12:50:00,31.99,32.0,31.98,31.98,97400.0,18.4336,18.4393,18.4278,18.4278,97400.0
2008-07-16 13:00:00,31.98,32.01,31.95,31.98,137200.0,18.4278,18.4451,18.4105,18.4278,137200.0
2008-07-16 13:10:00,31.98,32.01,31.95,31.98,236000.0,18.4278,18.4451,18.4105,18.4278,236000.0
2008-07-16 13:20:00,31.98,32.01,31.98,32.0,69400.0,18.4278,18.4451,18.4278,18.4393,69400.0
2008-07-16 13:30:00,32.0,32.01,31.98,31.99,91200.0,18.4393,18.4451,18.4278,18.4336,91200.0
2008-07-16 13:40:00,31.99,32.02,31.98,32.0,184400.0,18.4336,18.4509,18.4278,18.4393,184400.0
2008-07-16 13:50:00,32.0,32.0,31.99,32.0,90800.0,18.4393,18.4393,18.4336,18.4393,90800.0
2008-07-16 14:00:00,32.0,32.06,31.98,32.0,292400.0,18.4393,18.4739,18.4278,18.4393,292400.0
2008-07-16 14:10:00,32.0,32.1,32.0,32.08,94800.0,18.4393,18.497,18.4393,18.4854,94800.0
2008-07-16 14:20:00,32.07,32.1,32.06,32.07,91400.0,18.4797,18.497,18.4739,18.4797,91400.0
2008-07-16 14:30:00,32.07,32.1,32.03,32.08,123600.0,18.4797,18.497,18.4566,18.4854,123600.0
2008-07-16 14:40:00,32.08,32.1,32.06,32.07,144600.0,18.4854,18.497,18.4739,18.4797,144600.0
2008-07-16 14:50:00,32.07,32.07,32.01,32.02,134800.0,18.4797,18.4797,18.4451,18.4509,134800.0
2008-07-16 15:00:00,32.02,32.02,31.99,32.0,264800.0,18.4509,18.4509,18.4336,18.4393,264800.0
2008-07-16 15:10:00,32.0,32.0,31.97,31.97,206200.0,18.4393,18.4393,18.422,18.422,206200.0
2008-07-16 15:20:00,31.98,31.99,31.94,31.94,291600.0,18.4278,18.4336,18.4048,18.4048,291600.0
2008-07-16 15:30:00,31.94,31.98,31.89,31.95,391400.0,18.4048,18.4278,18.3759,18.4105,391400.0
2008-07-16 15:40:00,31.95,31.95,31.89,31.9,602400.0,18.4105,18.4105,18.3759,18.3817,602400.0
2008-07-16 15:50:00,31.91,31.95,31.86,31.93,667200.0,18.3875,18.4105,18.3587,18.399,667200.0
2008-07-17 09:30:00,32.06,32.21,31.71,31.74,279400.0,18.4739,18.5603,18.2722,18.2895,279400.0
2008-07-17 09:40:00,31.74,31.79,31.57,31.59,260000.0,18.2895,18.3183,18.1916,18.2031,260000.0
2008-07-17 09:50:00,31.59,31.85,31.59,31.85,195200.0,18.2031,18.3529,18.2031,18.3529,195200.0
2008-07-17 10:00:00,31.84,31.9,31.75,31.77,234200.0,18.3471,18.3817,18.2953,18.3068,234200.0
2008-07-17 10:10:00,31.77,31.84,31.75,31.8,241600.0,18.3068,18.3471,18.2953,18.3241,241600.0
2008-07-17 10:20:00,31.8,31.86,31.8,31.83,151800.0,18.3241,18.3587,18.3241,18.3414,151800.0
2008-07-17 10:30:00,31.83,31.88,31.8,31.8,166000.0,18.3414,18.3702,18.3241,18.3241,166000.0
2008-07-17 10:40:00,31.82,31.84,31.76,31.82,91400.0,18.3356,18.3471,18.301,18.3356,91400.0
2008-07-17 10:50:00,31.82,31.88,31.79,31.87,87000.0,18.3356,18.3702,18.3183,18.3644,87000.0
2008-07-17 11:00:00,31.87,31.88,31.8,31.81,150600.0,18.3644,18.3702,18.3241,18.3299,150600.0
2008-07-17 11:10:00,31.81,31.84,31.79,31.8,158000.0,18.3299,18.3471,18.3183,18.3241,158000.0
2008-07-17 11:20:00,31.81,31.85,31.75,31.83,140200.0,18.3299,18.3529,18.2953,18.3414,140200.0
2008-07-17 11:30:00,31.83,31.86,31.8,31.83,148000.0,18.3414,18.3587,18.3241,18.3414,148000.0
2008-07-17 11:40:00,31.83,31.83,31.78,31.81,93200.0,18.3414,18.3414,18.3126,18.3299,93200.0
2008-07-17 11:50:00,31.81,31.83,31.8,31.81,86000.0,18.3299,18.3414,18.3241,18.3299,86000.0
2008-07-17 12:00:00,31.82,31.83,31.8,31.8,62400.0,18.3356,18.3414,18.3241,18.3241,62400.0
2008-07-17 12:10:00,31.8,31.82,31.8,31.8,63600.0,18.3241,18.3356,18.3241,18.3241,63600.0
2008-07-17 12:20:00,31.81,31.84,31.81,31.83,90600.0,18.3299,18.3471,18.3299,18.3414,90600.0
2008-07-17 12:30:00,31.83,31.85,31.83,31.83,96600.0,18.3414,18.3529,18.3414,18.3414,96600.0
2008-07-17 12:40:00,31.83,31.88,31.81,31.87,109000.0,18.3414,18.3702,18.3299,18.3644,109000.0
2008-07-17 12:50:00,31.88,31.92,31.87,31.87,81400.0,18.3702,18.3932,18.3644,18.3644,81400.0
2008-07-17 13:00:00,31.87,31.96,31.86,31.96,72600.0,18.3644,18.4163,18.3587,18.4163,72600.0
2008-07-17 13:10:00,31.96,32.1,31.93,32.09,140400.0,18.4163,18.497,18.399,18.4912,140400.0
2008-07-17 13:20:00,32.1,32.1,31.99,32.01,70400.0,18.497,18.497,18.4336,18.4451,70400.0
2008-07-17 13:30:00,32.01,32.03,31.98,32.02,80000.0,18.4451,18.4566,18.4278,18.4509,80000.0
2008-07-17 13:40:00,32.02,32.04,31.95,31.99,93000.0,18.4509,18.4624,18.4105,18.4336,93000.0
2008-07-17 13:50:00,31.98,32.0,31.97,31.99,101400.0,18.4278,18.4393,18.422,18.4336,101400.0
2008-07-17 14:00:00,31.99,32.02,31.98,31.98,164000.0,18.4336,18.4509,18.4278,18.4278,164000.0
2008-07-17 14:10:00,31.98,32.0,31.92,31.95,103200.0,18.4278,18.4393,18.3932,18.4105,103200.0
2008-07-17 14:20:00,31.95,32.0,31.95,31.95,124800.0,18.4105,18.4393,18.4105,18.4105,124800.0
2008-07-17 14:30:00,31.95,31.96,31.9,31.96,108600.0,18.4105,18.4163,18.3817,18.4163,108600.0
2008-07-17 14:40:00,31.96,31.99,31.93,31.98,165800.0,18.4163,18.4336,18.399,18.4278,165800.0
2008-07-17 14:50:00,31.98,32.01,31.96,31.97,165600.0,18.4278,18.4451,18.4163,18.422,165600.0
2008-07-17 15:00:00,31.98,32.02,31.96,31.97,105400.0,18.4278,18.4509,18.4163,18.422,105400.0
2008-07-17 15:10:00,31.97,31.98,31.89,31.92,314400.0,18.422,18.4278,18.3759,18.3932,314400.0
2008-07-17 15:20:00,31.92,31.98,31.9,31.97,190800.0,18.3932,18.4278,18.3817,18.422,190800.0
2008-07-17 15:30:00,31.98,32.0,31.94,31.97,215800.0,18.4278,18.4393,18.4048,18.422,215800.0
2008-07-17 15:40:00,31.97,32.03,31.92,32.02,212200.0,18.422,18.4566,18.3932,18.4509,212200.0
2008-07-17 15:50:00,32.02,32.05,32.0,32.05,281200.0,18.4509,18.4681,18.4393,18.4681,281200.0
2008-07-18 09:30:00,32.1,32.1,31.75,31.87,1031400.0,18.497,18.497,18.2953,18.3644,1031400.0
2008-07-18 09:40:00,31.86,31.93,31.81,31.85,202000.0,18.3587,18.399,18.3299,18.3529,202000.0
2008-07-18 09:50:00,31.85,31.9,31.78,31.86,340200.0,18.3529,18.3817,18.3126,18.3587,340200.0
2008-07-18 10:00:00,31.86,31.92,31.83,31.88,228000.0,18.3587,18.3932,18.3414,18.3702,228000.0
2008-07-18 10:10:00,31.89,31.91,31.83,31.86,260800.0,18.3759,18.3875,18.3414,18.3587,260800.0
2008-07-18 10:20:00,31.86,31.87,31.8,31.85,71200.0,18.3587,18.3644,18.3241,18.3529,71200.0
2008-07-18 10:30:00,31.85,31.89,31.81,31.81,67200.0,18.3529,18.3759,18.3299,18.3299,67200.0
2008-07-18 10:40:00,31.81,31.88,31.81,31.85,122400.0,18.3299,18.3702,18.3299,18.3529,122400.0
2008-07-18 10:50:00,31.85,31.88,31.84,31.86,125000.0,18.3529,18.3702,18.3471,18.3587,125000.0
2008-07-18 11:00:00,31.85,31.87,31.82,31.83,63200.0,18.3529,18.3644,18.3356,18.3414,63200.0
2008-07-18 11:10:00,31.81,31.85,31.8,31.83,37600.0,18.3299,18.3529,18.3241,18.3414,37600.0
2008-07-18 11:20:00,31.84,31.85,31.77,31.78,62000.0,18.3471,18.3529,18.3068,18.3126,62000.0
2008-07-18 11:30:00,31.77,31.79,31.77,31.77,73200.0,18.3068,18.3183,18.3068,18.3068,73200.0
2008-07-18 11:40:00,31.77,31.81,31.77,31.81,37600.0,18.3068,18.3299,18.3068,18.3299,37600.0
2008-07-18 11:50:00,31.81,31.83,31.8,31.8,89200.0,18.3299,18.3414,18.3241,18.3241,89200.0
2008-07-18 12:00:00,31.81,31.82,31.77,31.8,71800.0,18.3299,18.3356,18.3068,18.3241,71800.0
2008-07-18 12:10:00,31.8,31.82,31.79,31.81,51800.0,18.3241,18.3356,18.3183,18.3299,51800.0
2008-07-18 12:20:00,31.82,31.82,31.79,31.79,56800.0,18.3356,18.3356,18.3183,18.3183,56800.0
2008-07-18 12:30:00,31.79,31.81,31.77,31.79,59600.0,18.3183,18.3299,18.3068,18.3183,59600.0
2008-07-18 12:40:00,31.79,31.82,31.77,31.81,67200.0,18.3183,18.3356,18.3068,18.3299,67200.0
2008-07-18 12:50:00,31.81,31.81,31.75,31.75,173200.0,18.3299,18.3299,18.2953,18.2953,173200.0
2008-07-18 13:00:00,31.75,31.75,31.67,31.67,122200.0,18.2953,18.2953,18.2492,18.2492,122200.0
2008-07-18 13:10:00,31.68,31.71,31.67,31.68,125800.0,18.2549,18.2722,18.2492,18.2549,125800.0
2008-07-18 13:20:00,31.68,31.72,31.68,31.72,146600.0,18.2549,18.278,18.2549,18.278,146600.0
2008-07-18 13:30:00,31.72,31.75,31.72,31.74,100400.0,18.278,18.2953,18.278,18.2895,100400.0
2008-07-18 13:40:00,31.73,31.74,31.72,31.73,124000.0,18.2838,18.2895,18.278,18.2838,124000.0
2008-07-18 13:50:00,31.73,31.75,31.73,31.73,80200.0,18.2838,18.2953,18.2838,18.2838,80200.0
2008-07-18 14:00:00,31.74,31.75,31.71,31.75,55600.0,18.2895,18.2953,18.2722,18.2953,55600.0
2008-07-18 14:10:00,31.75,31.8,31.75,31.79,60400.0,18.2953,18.3241,18.2953,18.3183,60400.0
2008-07-18 14:20:00,31.79,31.82,31.79,31.79,94400.0,18.3183,18.3356,18.3183,18.3183,94400.0
2008-07-18 14:30:00,31.79,31.8,31.75,31.76,139200.0,18.3183,18.3241,18.2953,18.301,139200.0
2008-07-18 14:40:00,31.76,31.77,31.74,31.74,141600.0,18.301,18.3068,18.2895,18.2895,141600.0
2008-07-18 14:50:00,31.74,31.74,31.7,31.71,104400.0,18.2895,18.2895,18.2665,18.2722,104400.0
2008-07-18 15:00:00,31.72,31.73,31.71,31.72,113600.0,18.278,18.2838,18.2722,18.278,113600.0
2008-07-18 15:10:00,31.73,31.73,31.69,31.71,128800.0,18.2838,18.2838,18.2607,18.2722,128800.0
2008-07-18 15:20:00,31.71,31.74,31.7,31.71,120400.0,18.2722,18.2895,18.2665,18.2722,120400.0
2008-07-18 15:30:00,31.71,31.75,31.71,31.75,264200.0,18.2722,18.2953,18.2722,18.2953,264200.0
2008-07-18 15:40:00,31.75,31.79,31.71,31.72,264000.0,18.2953,18.3183,18.2722,18.278,264000.0
2008-07-18 15:50:00,31.73,31.79,31.71,31.74,253400.0,18.2838,18.3183,18.2722,18.2895,253400.0
2008-07-21 09:30:00,31.81,31.81,31.35,31.49,259200.0,18.3299,18.3299,18.0648,18.1455,259200.0
2008-07-21 09:40:00,31.45,31.59,31.43,31.5,132400.0,18.1224,18.2031,18.1109,18.1512,132400.0
2008-07-21 09:50:00,31.5,31.65,31.5,31.52,86800.0,18.1512,18.2377,18.1512,18.1627,86800.0
2008-07-21 10:00:00,31.52,31.54,31.39,31.48,118400.0,18.1627,18.1743,18.0878,18.1397,118400.0
2008-07-21 10:10:00,31.48,31.49,31.41,31.43,109800.0,18.1397,18.1455,18.0994,18.1109,109800.0
2008-07-21 10:20:00,31.43,31.43,31.38,31.4,120400.0,18.1109,18.1109,18.0821,18.0936,120400.0
2008-07-21 10:30:00,31.4,31.45,31.38,31.45,163200.0,18.0936,18.1224,18.0821,18.1224,163200.0
2008-07-21 10:40:00,31.45,31.61,31.44,31.6,192800.0,18.1224,18.2146,18.1166,18.2088,192800.0
2008-07-21 10:50:00,31.6,31.6,31.52,31.54,65200.0,18.2088,18.2088,18.1627,18.1743,65200.0
2008-07-21 11:00:00,31.54,31.54,31.45,31.52,68800.0,18.1743,18.1743,18.1224,18.1627,68800.0
2008-07-21 11:10:00,31.52,31.61,31.52,31.61,71400.0,18.1627,18.2146,18.1627,18.2146,71400.0
2008-07-21 11:20:00,31.61,31.68,31.6,31.63,144200.0,18.2146,18.2549,18.2088,18.2261,144200.0
2008-07-21 11:30:00,31.64,31.66,31.61,31.62,52800.0,18.2319,18.2434,18.2146,18.2204,52800.0
2008-07-21 11:40:00,31.61,31.63,31.58,31.6,71800.0,18.2146,18.2261,18.1973,18.2088,71800.0
2008-07-21 11:50:00,31.6,31.62,31.57,31.59,139200.0,18.2088,18.2204,18.1916,18.2031,139200.0
2008-07-21 12:00:00,31.59,31.63,31.59,31.62,46600.0,18.2031,18.2261,18.2031,18.2204,46600.0
2008-07-21 12:10:00,31.62,31.72,31.62,31.7,63800.0,18.2204,18.278,18.2204,18.2665,63800.0
2008-07-21 12:20:00,31.7,31.72,31.68,31.71,55000.0,18.2665,18.278,18.2549,18.2722,55000.0
2008-07-21 12:30:00,31.71,31.72,31.66,31.68,52800.0,18.2722,18.278,18.2434,18.2549,52800.0
2008-07-21 12:40:00,31.68,31.73,31.68,31.73,56200.0,18.2549,18.2838,18.2549,18.2838,56200.0
2008-07-21 12:50:00,31.73,31.73,31.65,31.65,59800.0,18.2838,18.2838,18.2377,18.2377,59800.0
2008-07-21 13:00:00,31.65,31.65,31.59,31.61,87200.0,18.2377,18.2377,18.2031,18.2146,87200.0
2008-07-21 13:10:00,31.6,31.61,31.53,31.53,96600.0,18.2088,18.2146,18.1685,18.1685,96600.0
2008-07-21 13:20:00,31.53,31.57,31.51,31.57,82600.0,18.1685,18.1916,18.157,18.1916,82600.0
2008-07-21 13:30:00,31.57,31.61,31.56,31.61,39000.0,18.1916,18.2146,18.1858,18.2146,39000.0
2008-07-21 13:40:00,31.61,31.63,31.6,31.61,47400.0,18.2146,18.2261,18.2088,18.2146,47400.0
2008-07-21 13:50:00,31.62,31.64,31.61,31.64,58400.0,18.2204,18.2319,18.2146,18.2319,58400.0
2008-07-21 14:00:00,31.63,31.65,31.62,31.64,79400.0,18.2261,18.2377,18.2204,18.2319,79400.0
2008-07-21 14:10:00,31.64,31.66,31.62,31.64,57800.0,18.2319,18.2434,18.2204,18.2319,57800.0
2008-07-21 14:20:00,31.64,31.66,31.61,31.61,76400.0,18.2319,18.2434,18.2146,18.2146,76400.0
2008-07-21 14:30:00,31.61,31.68,31.61,31.64,51000.0,18.2146,18.2549,18.2146,18.2319,51000.0
2008-07-21 14:40:00,31.64,31.68,31.62,31.67,55400.0,18.2319,18.2549,18.2204,18.2492,55400.0
2008-07-21 14:50:00,31.68,31.71,31.67,31.7,39000.0,18.2549,18.2722,18.2492,18.2665,39000.0
2008-07-21 15:00:00,31.71,31.72,31.66,31.7,93800.0,18.2722,18.278,18.2434,18.2665,93800.0
2008-07-21 15:10:00,31.68,31.7,31.65,31.68,84600.0,18.2549,18.2665,18.2377,18.2549,84600.0
2008-07-21 15:20:00,31.68,31.7,31.63,31.65,71400.0,18.2549,18.2665,18.2261,18.2377,71400.0
2008-07-21 15:30:00,31.65,31.68,31.61,31.66,118200.0,18.2377,18.2549,18.2146,18.2434,118200.0
2008-07-21 15:40:00,31.66,31.68,31.64,31.66,150600.0,18.2434,18.2549,18.2319,18.2434,150600.0
2008-07-21 15:50:00,31.66,31.72,31.65,31.7,203000.0,18.2434,18.278,18.2377,18.2665,203000.0
2008-07-22 09:30:00,31.54,31.97,31.53,31.95,561800.0,18.1743,18.422,18.1685,18.4105,561800.0
2008-07-22 09:40:00,31.95,32.05,31.95,32.05,572200.0,18.4105,18.4681,18.4105,18.4681,572200.0
2008-07-22 09:50:00,32.04,32.17,32.02,32.06,297400.0,18.4624,18.5373,18.4509,18.4739,297400.0
2008-07-22 10:00:00,32.06,32.13,32.06,32.1,259800.0,18.4739,18.5142,18.4739,18.497,259800.0
2008-07-22 10:10:00,32.1,32.13,31.97,31.99,217000.0,18.497,18.5142,18.422,18.4336,217000.0
2008-07-22 10:20:00,31.99,32.01,31.98,31.99,108400.0,18.4336,18.4451,18.4278,18.4336,108400.0
2008-07-22 10:30:00,31.99,32.09,31.99,32.07,147200.0,18.4336,18.4912,18.4336,18.4797,147200.0
2008-07-22 10:40:00,32.07,32.1,32.04,32.1,165000.0,18.4797,18.497,18.4624,18.497,165000.0
2008-07-22 10:50:00,32.1,32.12,32.07,32.1,237200.0,18.497,18.5085,18.4797,18.497,237200.0
2008-07-22 11:00:00,32.11,32.2,32.07,32.2,369600.0,18.5027,18.5546,18.4797,18.5546,369600.0
2008-07-22 11:10:00,32.2,32.23,32.13,32.14,168400.0,18.5546,18.5719,18.5142,18.52,168400.0
2008-07-22 11:20:00,32.15,32.18,32.1,32.16,141800.0,18.5258,18.5431,18.497,18.5315,141800.0
2008-07-22 11:30:00,32.16,32.21,32.14,32.16,218200.0,18.5315,18.5603,18.52,18.5315,218200.0
2008-07-22 11:40:00,32.16,32.22,32.14,32.17,149800.0,18.5315,18.5661,18.52,18.5373,149800.0
2008-07-22 11:50:00,32.18,32.22,32.16,32.2,120000.0,18.5431,18.5661,18.5315,18.5546,120000.0
2008-07-22 12:00:00,32.2,32.23,32.18,32.22,74800.0,18.5546,18.5719,18.5431,18.5661,74800.0
2008-07-22 12:10:00,32.22,32.27,32.21,32.25,206400.0,18.5661,18.5949,18.5603,18.5834,206400.0
2008-07-22 12:20:00,32.26,32.31,32.24,32.27,171400.0,18.5892,18.618,18.5776,18.5949,171400.0
2008-07-22 12:30:00,32.27,32.31,32.24,32.27,256400.0,18.5949,18.618,18.5776,18.5949,256400.0
2008-07-22 12:40:00,32.27,32.31,32.24,32.28,300800.0,18.5949,18.618,18.5776,18.6007,300800.0
2008-07-22 12:50:00,32.29,32.35,32.27,32.34,228000.0,18.6064,18.641,18.5949,18.6353,228000.0
2008-07-22 13:00:00,32.34,32.36,32.32,32.34,49000.0,18.6353,18.6468,18.6237,18.6353,49000.0
2008-07-22 13:10:00,32.34,32.36,32.33,32.34,87800.0,18.6353,18.6468,18.6295,18.6353,87800.0
2008-07-22 13:20:00,32.35,32.37,32.34,32.35,240600.0,18.641,18.6525,18.6353,18.641,240600.0
2008-07-22 13:30:00,32.36,32.37,32.34,32.35,288800.0,18.6468,18.6525,18.6353,18.641,288800.0
2008-07-22 13:40:00,32.34,32.38,32.3,32.3,363000.0,18.6353,18.6583,18.6122,18.6122,363000.0
2008-07-22 13:50:00,32.3,32.32,32.3,32.31,84000.0,18.6122,18.6237,18.6122,18.618,84000.0
2008-07-22 14:00:00,32.31,32.33,32.29,32.32,127400.0,18.618,18.6295,18.6064,18.6237,127400.0
2008-07-22 14:10:00,32.32,32.37,32.31,32.35,257000.0,18.6237,18.6525,18.618,18.641,257000.0
2008-07-22 14:20:00,32.35,32.35,32.33,32.35,325600.0,18.641,18.641,18.6295,18.641,325600.0
2008-07-22 14:30:00,32.35,32.38,32.34,32.38,212400.0,18.641,18.6583,18.6353,18.6583,212400.0
2008-07-22 14:40:00,32.38,32.43,32.36,32.39,222800.0,18.6583,18.6871,18.6468,18.6641,222800.0
2008-07-22 14:50:00,32.39,32.41,32.36,32.39,95800.0,18.6641,18.6756,18.6468,18.6641,95800.0
2008-07-22 15:00:00,32.39,32.42,32.38,32.4,198400.0,18.6641,18.6814,18.6583,18.6698,198400.0
2008-07-22 15:10:00,32.4,32.41,32.37,32.38,264200.0,18.6698,18.6756,18.6525,18.6583,264200.0
2008-07-22 15:20:00,32.38,32.38,32.34,32.38,305200.0,18.6583,18.6583,18.6353,18.6583,305200.0
2008-07-22 15:30:00,32.37,32.38,32.36,32.38,223000.0,18.6525,18.6583,18.6468,18.6583,223000.0
2008-07-22 15:40:00,32.38,32.44,32.34,32.42,362000.0,18.6583,18.6929,18.6353,18.6814,362000.0
2008-07-22 15:50:00,32.42,32.43,32.37,32.42,514200.0,18.6814,18.6871,18.6525,18.6814,514200.0
2008-07-23 09:30:00,32.54,32.54,32.36,32.37,268800.0,18.7505,18.7505,18.6468,18.6525,268800.0
2008-07-23 09:40:00,32.37,32.4,32.31,32.31,279400.0,18.6525,18.6698,18.618,18.618,279400.0
2008-07-23 09:50:00,32.32,32.37,32.31,32.35,184800.0,18.6237,18.6525,18.618,18.641,184800.0
2008-07-23 10:00:00,32.35,32.37,32.31,32.37,189200.0,18.641,18.6525,18.618,18.6525,189200.0
2008-07-23 10:10:00,32.37,32.41,32.33,32.37,183800.0,18.6525,18.6756,18.6295,18.6525,183800.0
2008-07-23 10:20:00,32.37,32.48,32.37,32.43,394800.0,18.6525,18.7159,18.6525,18.6871,394800.0
2008-07-23 10:30:00,32.43,32.48,32.41,32.48,225600.0,18.6871,18.7159,18.6756,18.7159,225600.0
2008-07-23 10:40:00,32.48,32.53,32.46,32.47,710600.0,18.7159,18.7447,18.7044,18.7102,710600.0
2008-07-23 10:50:00,32.47,32.49,32.4,32.49,112400.0,18.7102,18.7217,18.6698,18.7217,112400.0
2008-07-23 11:00:00,32.49,32.49,32.42,32.48,95400.0,18.7217,18.7217,18.6814,18.7159,95400.0
2008-07-23 11:10:00,32.48,32.55,32.47,32.51,161200.0,18.7159,18.7563,18.7102,18.7332,161200.0
2008-07-23 11:20:00,32.51,32.52,32.46,32.5,138200.0,18.7332,18.739,18.7044,18.7274,138200.0
2008-07-23 11:30:00,32.5,32.52,32.46,32.48,100200.0,18.7274,18.739,18.7044,18.7159,100200.0
2008-07-23 11:40:00,32.49,32.51,32.46,32.47,115000.0,18.7217,18.7332,18.7044,18.7102,115000.0
2008-07-23 11:50:00,32.46,32.49,32.43,32.48,166800.0,18.7044,18.7217,18.6871,18.7159,166800.0
2008-07-23 12:00:00,32.48,32.51,32.46,32.51,155400.0,18.7159,18.7332,18.7044,18.7332,155400.0
2008-07-23 12:10:00,32.5,32.5,32.46,32.49,170000.0,18.7274,18.7274,18.7044,18.7217,170000.0
2008-07-23 12:20:00,32.49,32.5,32.47,32.49,147200.0,18.7217,18.7274,18.7102,18.7217,147200.0
2008-07-23 12:30:00,32.49,32.52,32.49,32.49,212400.0,18.7217,18.739,18.7217,18.7217,212400.0
2008-07-23 12:40:00,32.49,32.49,32.44,32.47,134000.0,18.7217,18.7217,18.6929,18.7102,134000.0
2008-07-23 12:50:00,32.47,32.48,32.44,32.48,109200.0,18.7102,18.7159,18.6929,18.7159,109200.0
2008-07-23 13:00:00,32.48,32.49,32.42,32.46,145800.0,18.7159,18.7217,18.6814,18.7044,145800.0
2008-07-23 13:10:00,32.45,32.48,32.41,32.46,167400.0,18.6986,18.7159,18.6756,18.7044,167400.0
2008-07-23 13:20:00,32.46,32.47,32.42,32.44,77200.0,18.7044,18.7102,18.6814,18.6929,77200.0
2008-07-23 13:30:00,32.44,32.45,32.38,32.41,120600.0,18.6929,18.6986,18.6583,18.6756,120600.0
2008-07-23 13:40:00,32.41,32.48,32.4,32.47,112000.0,18.6756,18.7159,18.6698,18.7102,112000.0
2008-07-23 13:50:00,32.47,32.48,32.38,32.44,113600.0,18.7102,18.7159,18.6583,18.6929,113600.0
2008-07-23 14:00:00,32.44,32.49,32.44,32.48,78400.0,18.6929,18.7217,18.6929,18.7159,78400.0
2008-07-23 14:10:00,32.48,32.5,32.46,32.48,83400.0,18.7159,18.7274,18.7044,18.7159,83400.0
2008-07-23 14:20:00,32.48,32.57,32.47,32.54,96200.0,18.7159,18.7678,18.7102,18.7505,96200.0
2008-07-23 14:30:00,32.54,32.57,32.53,32.57,141800.0,18.7505,18.7678,18.7447,18.7678,141800.0
2008-07-23 14:40:00,32.57,32.6,32.56,32.56,166600.0,18.7678,18.7851,18.762,18.762,166600.0
2008-07-23 14:50:00,32.56,32.59,32.56,32.56,96800.0,18.762,18.7793,18.762,18.762,96800.0
2008-07-23 15:00:00,32.56,32.61,32.56,32.6,169000.0,18.762,18.7908,18.762,18.7851,169000.0
2008-07-23 15:10:00,32.6,32.62,32.57,32.57,154200.0,18.7851,18.7966,18.7678,18.7678,154200.0
2008-07-23 15:20:00,32.57,32.6,32.56,32.56,146800.0,18.7678,18.7851,18.762,18.762,146800.0
2008-07-23 15:30:00,32.57,32.59,32.53,32.56,197400.0,18.7678,18.7793,18.7447,18.762,197400.0
2008-07-23 15:40:00,32.56,32.57,32.52,32.55,420600.0,18.762,18.7678,18.739,18.7563,420600.0
2008-07-23 15:50:00,32.55,32.6,32.54,32.6,481200.0,18.7563,18.7851,18.7505,18.7851,481200.0
2008-07-24 09:30:00,32.58,32.58,32.29,32.44,194000.0,18.7735,18.7735,18.6064,18.6929,194000.0
2008-07-24 09:40:00,32.44,32.54,32.32,32.34,246200.0,18.6929,18.7505,18.6237,18.6353,246200.0
2008-07-24 09:50:00,32.34,32.49,32.33,32.38,88600.0,18.6353,18.7217,18.6295,18.6583,88600.0
2008-07-24 10:00:00,32.38,32.38,32.26,32.37,290000.0,18.6583,18.6583,18.5892,18.6525,290000.0
2008-07-24 10:10:00,32.38,32.49,32.37,32.43,187600.0,18.6583,18.7217,18.6525,18.6871,187600.0
2008-07-24 10:20:00,32.43,32.51,32.42,32.47,94800.0,18.6871,18.7332,18.6814,18.7102,94800.0
2008-07-24 10:30:00,32.47,32.51,32.47,32.5,157000.0,18.7102,18.7332,18.7102,18.7274,157000.0
2008-07-24 10:40:00,32.51,32.63,32.5,32.63,269000.0,18.7332,18.8024,18.7274,18.8024,269000.0
2008-07-24 10:50:00,32.62,32.65,32.57,32.64,267000.0,18.7966,18.8139,18.7678,18.8081,267000.0
2008-07-24 11:00:00,32.64,32.65,32.56,32.57,119200.0,18.8081,18.8139,18.762,18.7678,119200.0
2008-07-24 11:10:00,32.57,32.6,32.5,32.52,163800.0,18.7678,18.7851,18.7274,18.739,163800.0
2008-07-24 11:20:00,32.52,32.63,32.49,32.56,180200.0,18.739,18.8024,18.7217,18.762,180200.0
2008-07-24 11:30:00,32.56,32.63,32.56,32.6,77000.0,18.762,18.8024,18.762,18.7851,77000.0
2008-07-24 11:40:00,32.6,32.7,32.6,32.69,92000.0,18.7851,18.8427,18.7851,18.8369,92000.0
2008-07-24 11:50:00,32.69,32.74,32.68,32.72,111600.0,18.8369,18.8657,18.8312,18.8542,111600.0
2008-07-24 12:00:00,32.71,32.71,32.6,32.68,59800.0,18.8485,18.8485,18.7851,18.8312,59800.0
2008-07-24 12:10:00,32.68,32.74,32.68,32.74,53400.0,18.8312,18.8657,18.8312,18.8657,53400.0
2008-07-24 12:20:00,32.74,32.74,32.65,32.65,154600.0,18.8657,18.8657,18.8139,18.8139,154600.0
2008-07-24 12:30:00,32.65,32.68,32.62,32.67,123200.0,18.8139,18.8312,18.7966,18.8254,123200.0
2008-07-24 12:40:00,32.67,32.68,32.63,32.65,64000.0,18.8254,18.8312,18.8024,18.8139,64000.0
2008-07-24 12:50:00,32.65,32.65,32.61,32.64,69800.0,18.8139,18.8139,18.7908,18.8081,69800.0
2008-07-24 13:00:00,32.65,32.65,32.58,32.63,139400.0,18.8139,18.8139,18.7735,18.8024,139400.0
2008-07-24 13:10:00,32.63,32.65,32.6,32.61,75200.0,18.8024,18.8139,18.7851,18.7908,75200.0
2008-07-24 13:20:00,32.6,32.62,32.57,32.62,99200.0,18.7851,18.7966,18.7678,18.7966,99200.0
2008-07-24 13:30:00,32.63,32.63,32.6,32.62,82400.0,18.8024,18.8024,18.7851,18.7966,82400.0
2008-07-24 13:40:00,32.62,32.63,32.61,32.63,69800.0,18.7966,18.8024,18.7908,18.8024,69800.0
2008-07-24 13:50:00,32.63,32.65,32.58,32.63,163400.0,18.8024,18.8139,18.7735,18.8024,163400.0
2008-07-24 14:00:00,32.63,32.63,32.59,32.61,209200.0,18.8024,18.8024,18.7793,18.7908,209200.0
2008-07-24 14:10:00,32.62,32.65,32.59,32.6,180600.0,18.7966,18.8139,18.7793,18.7851,180600.0
2008-07-24 14:20:00,32.6,32.6,32.56,32.58,118600.0,18.7851,18.7851,18.762,18.7735,118600.0
2008-07-24 14:30:00,32.58,32.6,32.58,32.6,82400.0,18.7735,18.7851,18.7735,18.7851,82400.0
2008-07-24 14:40:00,32.6,32.61,32.6,32.6,156600.0,18.7851,18.7908,18.7851,18.7851,156600.0
2008-07-24 14:50:00,32.6,32.6,32.56,32.6,110000.0,18.7851,18.7851,18.762,18.7851,110000.0
2008-07-24 15:00:00,32.6,32.62,32.55,32.57,169400.0,18.7851,18.7966,18.7563,18.7678,169400.0
2008-07-24 15:10:00,32.58,32.59,32.47,32.5,187600.0,18.7735,18.7793,18.7102,18.7274,187600.0
2008-07-24 15:20:00,32.5,32.51,32.44,32.46,261400.0,18.7274,18.7332,18.6929,18.7044,261400.0
2008-07-24 15:30:00,32.46,32.47,32.41,32.42,295200.0,18.7044,18.7102,18.6756,18.6814,295200.0
2008-07-24 15:40:00,32.41,32.42,32.28,32.29,496000.0,18.6756,18.6814,18.6007,18.6064,496000.0
2008-07-24 15:50:00,32.29,32.3,32.22,32.25,690200.0,18.6064,18.6122,18.5661,18.5834,690200.0
2008-07-25 09:30:00,32.38,32.4,32.2,32.3,91600.0,18.6583,18.6698,18.5546,18.6122,91600.0
2008-07-25 09:40:00,32.3,32.37,32.15,32.15,170800.0,18.6122,18.6525,18.5258,18.5258,170800.0
2008-07-25 09:50:00,32.15,32.17,31.88,31.89,414400.0,18.5258,18.5373,18.3702,18.3759,414400.0
2008-07-25 10:00:00,31.9,31.95,31.87,31.93,268000.0,18.3817,18.4105,18.3644,18.399,268000.0
2008-07-25 10:10:00,31.93,32.16,31.88,32.13,246000.0,18.399,18.5315,18.3702,18.5142,246000.0
2008-07-25 10:20:00,32.13,32.19,32.13,32.16,159400.0,18.5142,18.5488,18.5142,18.5315,159400.0
2008-07-25 10:30:00,32.16,32.21,32.09,32.1,134600.0,18.5315,18.5603,18.4912,18.497,134600.0
2008-07-25 10:40:00,32.1,32.11,31.99,32.05,172000.0,18.497,18.5027,18.4336,18.4681,172000.0
2008-07-25 10:50:00,32.06,32.07,32.0,32.01,79200.0,18.4739,18.4797,18.4393,18.4451,79200.0
2008-07-25 11:00:00,32.02,32.12,32.01,32.12,77400.0,18.4509,18.5085,18.4451,18.5085,77400.0
2008-07-25 11:10:00,32.11,32.13,32.1,32.11,116000.0,18.5027,18.5142,18.497,18.5027,116000.0
2008-07-25 11:20:00,32.12,32.13,32.09,32.13,113800.0,18.5085,18.5142,18.4912,18.5142,113800.0
2008-07-25 11:30:00,32.13,32.13,32.1,32.13,88400.0,18.5142,18.5142,18.497,18.5142,88400.0
2008-07-25 11:40:00,32.13,32.14,32.1,32.1,100400.0,18.5142,18.52,18.497,18.497,100400.0
2008-07-25 11:50:00,32.11,32.13,32.1,32.13,56600.0,18.5027,18.5142,18.497,18.5142,56600.0
2008-07-25 12:00:00,32.12,32.13,32.12,32.12,108000.0,18.5085,18.5142,18.5085,18.5085,108000.0
2008-07-25 12:10:00,32.12,32.13,32.07,32.1,84400.0,18.5085,18.5142,18.4797,18.497,84400.0
2008-07-25 12:20:00,32.1,32.13,32.1,32.12,65800.0,18.497,18.5142,18.497,18.5085,65800.0
2008-07-25 12:30:00,32.12,32.14,32.04,32.05,140200.0,18.5085,18.52,18.4624,18.4681,140200.0
2008-07-25 12:40:00,32.05,32.06,32.04,32.05,77000.0,18.4681,18.4739,18.4624,18.4681,77000.0
2008-07-25 12:50:00,32.05,32.07,32.01,32.02,259200.0,18.4681,18.4797,18.4451,18.4509,259200.0
2008-07-25 13:00:00,32.02,32.03,32.0,32.01,137000.0,18.4509,18.4566,18.4393,18.4451,137000.0
2008-07-25 13:10:00,32.01,32.01,31.94,32.0,188600.0,18.4451,18.4451,18.4048,18.4393,188600.0
2008-07-25 13:20:00,32.0,32.05,31.99,32.01,100000.0,18.4393,18.4681,18.4336,18.4451,100000.0
2008-07-25 13:30:00,32.01,32.03,31.99,31.99,84200.0,18.4451,18.4566,18.4336,18.4336,84200.0
2008-07-25 13:40:00,31.99,31.99,31.91,31.93,172200.0,18.4336,18.4336,18.3875,18.399,172200.0
2008-07-25 13:50:00,31.93,31.99,31.93,31.99,118400.0,18.399,18.4336,18.399,18.4336,118400.0
2008-07-25 14:00:00,31.98,32.0,31.94,31.98,241400.0,18.4278,18.4393,18.4048,18.4278,241400.0
2008-07-25 14:10:00,31.97,31.97,31.93,31.94,174000.0,18.422,18.422,18.399,18.4048,174000.0
2008-07-25 14:20:00,31.94,31.94,31.88,31.93,146800.0,18.4048,18.4048,18.3702,18.399,146800.0
2008-07-25 14:30:00,31.93,31.99,31.93,31.99,125000.0,18.399,18.4336,18.399,18.4336,125000.0
2008-07-25 14:40:00,31.99,32.0,31.94,32.0,128400.0,18.4336,18.4393,18.4048,18.4393,128400.0
2008-07-25 14:50:00,31.99,32.01,31.99,32.01,122200.0,18.4336,18.4451,18.4336,18.4451,122200.0
2008-07-25 15:00:00,32.01,32.02,31.97,32.0,127000.0,18.4451,18.4509,18.422,18.4393,127000.0
2008-07-25 15:10:00,32.0,32.0,31.97,31.97,106600.0,18.4393,18.4393,18.422,18.422,106600.0
2008-07-25 15:20:00,31.97,32.0,31.97,31.98,128400.0,18.422,18.4393,18.422,18.4278,128400.0
2008-07-25 15:30:00,31.97,32.02,31.97,32.02,107800.0,18.422,18.4509,18.422,18.4509,107800.0
2008-07-25 15:40:00,32.02,32.02,31.97,32.0,264800.0,18.4509,18.4509,18.422,18.4393,264800.0
2008-07-25 15:50:00,32.0,32.02,31.96,31.99,353600.0,18.4393,18.4509,18.4163,18.4336,353600.0
2008-07-28 09:30:00,32.09,32.22,31.9,31.97,202800.0,18.4912,18.5661,18.3817,18.422,202800.0
2008-07-28 09:40:00,31.97,32.19,31.84,32.02,138400.0,18.422,18.5488,18.3471,18.4509,138400.0
2008-07-28 09:50:00,32.02,32.12,32.02,32.1,116000.0,18.4509,18.5085,18.4509,18.497,116000.0
2008-07-28 10:00:00,32.11,32.22,32.1,32.2,98200.0,18.5027,18.5661,18.497,18.5546,98200.0
2008-07-28 10:10:00,32.19,32.26,32.19,32.24,118200.0,18.5488,18.5892,18.5488,18.5776,118200.0
2008-07-28 10:20:00,32.24,32.27,32.23,32.24,103000.0,18.5776,18.5949,18.5719,18.5776,103000.0
2008-07-28 10:30:00,32.24,32.26,32.21,32.24,86400.0,18.5776,18.5892,18.5603,18.5776,86400.0
2008-07-28 10:40:00,32.23,32.24,32.17,32.17,105000.0,18.5719,18.5776,18.5373,18.5373,105000.0
2008-07-28 10:50:00,32.18,32.18,32.09,32.12,163800.0,18.5431,18.5431,18.4912,18.5085,163800.0
2008-07-28 11:00:00,32.12,32.12,32.05,32.09,120000.0,18.5085,18.5085,18.4681,18.4912,120000.0
2008-07-28 11:10:00,32.09,32.1,32.05,32.05,93400.0,18.4912,18.497,18.4681,18.4681,93400.0
2008-07-28 11:20:00,32.06,32.06,31.98,31.99,153800.0,18.4739,18.4739,18.4278,18.4336,153800.0
2008-07-28 11:30:00,32.0,32.01,31.93,31.95,102400.0,18.4393,18.4451,18.399,18.4105,102400.0
2008-07-28 11:40:00,31.95,31.95,31.86,31.87,148200.0,18.4105,18.4105,18.3587,18.3644,148200.0
2008-07-28 11:50:00,31.88,31.89,31.83,31.85,124000.0,18.3702,18.3759,18.3414,18.3529,124000.0
2008-07-28 12:00:00,31.86,31.87,31.84,31.86,95400.0,18.3587,18.3644,18.3471,18.3587,95400.0
2008-07-28 12:10:00,31.86,31.91,31.85,31.91,65800.0,18.3587,18.3875,18.3529,18.3875,65800.0
2008-07-28 12:20:00,31.91,31.98,31.9,31.98,96200.0,18.3875,18.4278,18.3817,18.4278,96200.0
2008-07-28 12:30:00,31.98,32.0,31.97,31.98,71600.0,18.4278,18.4393,18.422,18.4278,71600.0
2008-07-28 12:40:00,31.98,31.98,31.91,31.92,44200.0,18.4278,18.4278,18.3875,18.3932,44200.0
2008-07-28 12:50:00,31.93,31.95,31.87,31.88,71000.0,18.399,18.4105,18.3644,18.3702,71000.0
2008-07-28 13:00:00,31.88,31.9,31.86,31.89,64800.0,18.3702,18.3817,18.3587,18.3759,64800.0
2008-07-28 13:10:00,31.89,31.95,31.89,31.95,42600.0,18.3759,18.4105,18.3759,18.4105,42600.0
2008-07-28 13:20:00,31.95,31.98,31.94,31.96,61200.0,18.4105,18.4278,18.4048,18.4163,61200.0
2008-07-28 13:30:00,31.96,31.96,31.9,31.91,68800.0,18.4163,18.4163,18.3817,18.3875,68800.0
2008-07-28 13:40:00,31.9,31.91,31.89,31.89,67200.0,18.3817,18.3875,18.3759,18.3759,67200.0
2008-07-28 13:50:00,31.9,31.93,31.88,31.91,123600.0,18.3817,18.399,18.3702,18.3875,123600.0
2008-07-28 14:00:00,31.91,31.92,31.89,31.89,70400.0,18.3875,18.3932,18.3759,18.3759,70400.0
2008-07-28 14:10:00,31.89,31.9,31.86,31.88,51000.0,18.3759,18.3817,18.3587,18.3702,51000.0
2008-07-28 14:20:00,31.89,31.9,31.88,31.89,77400.0,18.3759,18.3817,18.3702,18.3759,77400.0
2008-07-28 14:30:00,31.9,31.97,31.89,31.97,249200.0,18.3817,18.422,18.3759,18.422,249200.0
2008-07-28 14:40:00,31.96,31.99,31.93,31.98,69400.0,18.4163,18.4336,18.399,18.4278,69400.0
2008-07-28 14:50:00,31.98,32.02,31.97,31.99,86000.0,18.4278,18.4509,18.422,18.4336,86000.0
2008-07-28 15:00:00,32.0,32.01,31.98,32.0,92000.0,18.4393,18.4451,18.4278,18.4393,92000.0
2008-07-28 15:10:00,32.0,32.05,31.99,32.02,84600.0,18.4393,18.4681,18.4336,18.4509,84600.0
2008-07-28 15:20:00,32.02,32.06,32.02,32.04,84000.0,18.4509,18.4739,18.4509,18.4624,84000.0
2008-07-28 15:30:00,32.04,32.08,32.02,32.03,129000.0,18.4624,18.4854,18.4509,18.4566,129000.0
2008-07-28 15:40:00,32.02,32.06,32.0,32.02,92200.0,18.4509,18.4739,18.4393,18.4509,92200.0
2008-07-28 15:50:00,32.02,32.04,31.97,31.99,229800.0,18.4509,18.4624,18.422,18.4336,229800.0
2008-07-29 09:30:00,32.08,32.08,31.83,31.86,102600.0,18.4854,18.4854,18.3414,18.3587,102600.0
2008-07-29 09:40:00,31.88,32.07,31.88,32.02,75000.0,18.3702,18.4797,18.3702,18.4509,75000.0
2008-07-29 09:50:00,32.01,32.08,31.96,32.02,85000.0,18.4451,18.4854,18.4163,18.4509,85000.0
2008-07-29 10:00:00,32.02,32.08,31.91,31.91,213000.0,18.4509,18.4854,18.3875,18.3875,213000.0
2008-07-29 10:10:00,31.91,32.04,31.9,32.02,94600.0,18.3875,18.4624,18.3817,18.4509,94600.0
2008-07-29 10:20:00,32.02,32.04,31.85,31.88,212000.0,18.4509,18.4624,18.3529,18.3702,212000.0
2008-07-29 10:30:00,31.89,32.0,31.84,31.95,105600.0,18.3759,18.4393,18.3471,18.4105,105600.0
2008-07-29 10:40:00,31.95,31.97,31.86,31.92,81200.0,18.4105,18.422,18.3587,18.3932,81200.0
2008-07-29 10:50:00,31.91,31.97,31.89,31.97,267200.0,18.3875,18.422,18.3759,18.422,267200.0
2008-07-29 11:00:00,31.96,32.03,31.95,32.03,49800.0,18.4163,18.4566,18.4105,18.4566,49800.0
2008-07-29 11:10:00,32.03,32.07,32.03,32.05,101000.0,18.4566,18.4797,18.4566,18.4681,101000.0
2008-07-29 11:20:00,32.05,32.05,32.0,32.01,83800.0,18.4681,18.4681,18.4393,18.4451,83800.0
2008-07-29 11:30:00,32.02,32.06,32.0,32.0,116000.0,18.4509,18.4739,18.4393,18.4393,116000.0
2008-07-29 11:40:00,32.0,32.05,32.0,32.02,103800.0,18.4393,18.4681,18.4393,18.4509,103800.0
2008-07-29 11:50:00,32.02,32.03,31.96,32.02,167200.0,18.4509,18.4566,18.4163,18.4509,167200.0
2008-07-29 12:00:00,32.02,32.04,31.99,32.04,43800.0,18.4509,18.4624,18.4336,18.4624,43800.0
2008-07-29 12:10:00,32.03,32.08,32.0,32.01,68000.0,18.4566,18.4854,18.4393,18.4451,68000.0
2008-07-29 12:20:00,32.01,32.07,32.0,32.07,73000.0,18.4451,18.4797,18.4393,18.4797,73000.0
2008-07-29 12:30:00,32.07,32.07,32.01,32.02,93400.0,18.4797,18.4797,18.4451,18.4509,93400.0
2008-07-29 12:40:00,32.03,32.08,32.02,32.07,66200.0,18.4566,18.4854,18.4509,18.4797,66200.0
2008-07-29 12:50:00,32.06,32.1,32.05,32.06,60000.0,18.4739,18.497,18.4681,18.4739,60000.0
2008-07-29 13:00:00,32.05,32.1,32.05,32.1,51600.0,18.4681,18.497,18.4681,18.497,51600.0
2008-07-29 13:10:00,32.1,32.12,32.08,32.11,51400.0,18.497,18.5085,18.4854,18.5027,51400.0
2008-07-29 13:20:00,32.12,32.15,32.11,32.14,70400.0,18.5085,18.5258,18.5027,18.52,70400.0
2008-07-29 13:30:00,32.14,32.19,32.13,32.18,77800.0,18.52,18.5488,18.5142,18.5431,77800.0
2008-07-29 13:40:00,32.18,32.2,32.17,32.19,80600.0,18.5431,18.5546,18.5373,18.5488,80600.0
2008-07-29 13:50:00,32.2,32.23,32.19,32.22,73200.0,18.5546,18.5719,18.5488,18.5661,73200.0
2008-07-29 14:00:00,32.22,32.23,32.18,32.19,95600.0,18.5661,18.5719,18.5431,18.5488,95600.0
2008-07-29 14:10:00,32.18,32.25,32.17,32.25,106800.0,18.5431,18.5834,18.5373,18.5834,106800.0
2008-07-29 14:20:00,32.25,32.27,32.24,32.27,82400.0,18.5834,18.5949,18.5776,18.5949,82400.0
2008-07-29 14:30:00,32.27,32.27,32.22,32.22,103600.0,18.5949,18.5949,18.5661,18.5661,103600.0
2008-07-29 14:40:00,32.22,32.22,32.05,32.16,143400.0,18.5661,18.5661,18.4681,18.5315,143400.0
2008-07-29 14:50:00,32.15,32.24,32.15,32.23,101400.0,18.5258,18.5776,18.5258,18.5719,101400.0
2008-07-29 15:00:00,32.23,32.25,32.21,32.24,81800.0,18.5719,18.5834,18.5603,18.5776,81800.0
2008-07-29 15:10:00,32.24,32.32,32.24,32.29,110400.0,18.5776,18.6237,18.5776,18.6064,110400.0
2008-07-29 15:20:00,32.3,32.32,32.26,32.27,130400.0,18.6122,18.6237,18.5892,18.5949,130400.0
2008-07-29 15:30:00,32.27,32.27,32.24,32.24,142800.0,18.5949,18.5949,18.5776,18.5776,142800.0
2008-07-29 15:40:00,32.24,32.3,32.24,32.3,258000.0,18.5776,18.6122,18.5776,18.6122,258000.0
2008-07-29 15:50:00,32.3,32.32,32.26,32.27,275600.0,18.6122,18.6237,18.5892,18.5949,275600.0
2008-07-30 09:30:00,32.44,32.49,32.26,32.47,139200.0,18.6929,18.7217,18.5892,18.7102,139200.0
2008-07-30 09:40:00,32.48,32.5,32.46,32.47,99000.0,18.7159,18.7274,18.7044,18.7102,99000.0
2008-07-30 09:50:00,32.47,32.5,32.46,32.49,122000.0,18.7102,18.7274,18.7044,18.7217,122000.0
2008-07-30 10:00:00,32.48,32.49,32.44,32.49,103400.0,18.7159,18.7217,18.6929,18.7217,103400.0
2008-07-30 10:10:00,32.49,32.53,32.47,32.49,317400.0,18.7217,18.7447,18.7102,18.7217,317400.0
2008-07-30 10:20:00,32.49,32.5,32.45,32.45,141000.0,18.7217,18.7274,18.6986,18.6986,141000.0
2008-07-30 10:30:00,32.45,32.46,32.36,32.38,135400.0,18.6986,18.7044,18.6468,18.6583,135400.0
2008-07-30 10:40:00,32.39,32.44,32.35,32.4,137000.0,18.6641,18.6929,18.641,18.6698,137000.0
2008-07-30 10:50:00,32.4,32.4,32.24,32.31,108400.0,18.6698,18.6698,18.5776,18.618,108400.0
2008-07-30 11:00:00,32.33,32.4,32.32,32.38,76800.0,18.6295,18.6698,18.6237,18.6583,76800.0
2008-07-30 11:10:00,32.38,32.39,32.33,32.37,111200.0,18.6583,18.6641,18.6295,18.6525,111200.0
2008-07-30 11:20:00,32.37,32.42,32.32,32.41,66000.0,18.6525,18.6814,18.6237,18.6756,66000.0
2008-07-30 11:30:00,32.41,32.45,32.41,32.43,76000.0,18.6756,18.6986,18.6756,18.6871,76000.0
2008-07-30 11:40:00,32.44,32.48,32.41,32.47,57600.0,18.6929,18.7159,18.6756,18.7102,57600.0
2008-07-30 11:50:00,32.47,32.47,32.42,32.43,36000.0,18.7102,18.7102,18.6814,18.6871,36000.0
2008-07-30 12:00:00,32.42,32.43,32.36,32.38,51800.0,18.6814,18.6871,18.6468,18.6583,51800.0
2008-07-30 12:10:00,32.38,32.38,32.36,32.36,46000.0,18.6583,18.6583,18.6468,18.6468,46000.0
2008-07-30 12:20:00,32.37,32.38,32.33,32.38,53600.0,18.6525,18.6583,18.6295,18.6583,53600.0
2008-07-30 12:30:00,32.38,32.38,32.35,32.35,53600.0,18.6583,18.6583,18.641,18.641,53600.0
2008-07-30 12:40:00,32.34,32.4,32.27,32.29,62400.0,18.6353,18.6698,18.5949,18.6064,62400.0
2008-07-30 12:50:00,32.28,32.32,32.27,32.3,77400.0,18.6007,18.6237,18.5949,18.6122,77400.0
2008-07-30 13:00:00,32.3,32.32,32.24,32.3,82600.0,18.6122,18.6237,18.5776,18.6122,82600.0
2008-07-30 13:10:00,32.29,32.29,32.19,32.2,120400.0,18.6064,18.6064,18.5488,18.5546,120400.0
2008-07-30 13:20:00,32.21,32.21,32.18,32.19,105400.0,18.5603,18.5603,18.5431,18.5488,105400.0
2008-07-30 13:30:00,32.19,32.22,32.17,32.17,116000.0,18.5488,18.5661,18.5373,18.5373,116000.0
2008-07-30 13:40:00,32.17,32.17,32.12,32.13,125800.0,18.5373,18.5373,18.5085,18.5142,125800.0
2008-07-30 13:50:00,32.13,32.14,32.09,32.13,119400.0,18.5142,18.52,18.4912,18.5142,119400.0
2008-07-30 14:00:00,32.13,32.16,32.11,32.12,141000.0,18.5142,18.5315,18.5027,18.5085,141000.0
2008-07-30 14:10:00,32.11,32.14,32.1,32.12,146600.0,18.5027,18.52,18.497,18.5085,146600.0
2008-07-30 14:20:00,32.11,32.15,32.1,32.12,107600.0,18.5027,18.5258,18.497,18.5085,107600.0
2008-07-30 14:30:00,32.13,32.23,32.13,32.23,158000.0,18.5142,18.5719,18.5142,18.5719,158000.0
2008-07-30 14:40:00,32.23,32.26,32.22,32.22,139000.0,18.5719,18.5892,18.5661,18.5661,139000.0
2008-07-30 14:50:00,32.23,32.26,32.23,32.26,221000.0,18.5719,18.5892,18.5719,18.5892,221000.0
2008-07-30 15:00:00,32.25,32.26,32.25,32.26,157600.0,18.5834,18.5892,18.5834,18.5892,157600.0
2008-07-30 15:10:00,32.25,32.27,32.24,32.24,197600.0,18.5834,18.5949,18.5776,18.5776,197600.0
2008-07-30 15:20:00,32.24,32.3,32.23,32.28,166600.0,18.5776,18.6122,18.5719,18.6007,166600.0
2008-07-30 15:30:00,32.29,32.39,32.05,32.39,321400.0,18.6064,18.6641,18.4681,18.6641,321400.0
2008-07-30 15:40:00,32.38,32.4,32.34,32.4,228000.0,18.6583,18.6698,18.6353,18.6698,228000.0
2008-07-30 15:50:00,32.4,32.42,32.38,32.39,255400.0,18.6698,18.6814,18.6583,18.6641,255400.0
2008-07-31 09:30:00,32.24,32.47,32.19,32.19,148200.0,18.5776,18.7102,18.5488,18.5488,148200.0
2008-07-31 09:40:00,32.21,32.29,32.17,32.26,165600.0,18.5603,18.6064,18.5373,18.5892,165600.0
2008-07-31 09:50:00,32.26,32.37,32.25,32.3,91800.0,18.5892,18.6525,18.5834,18.6122,91800.0
2008-07-31 10:00:00,32.31,32.38,32.27,32.3,67800.0,18.618,18.6583,18.5949,18.6122,67800.0
2008-07-31 10:10:00,32.3,32.37,32.26,32.26,108600.0,18.6122,18.6525,18.5892,18.5892,108600.0
2008-07-31 10:20:00,32.25,32.35,32.25,32.32,79200.0,18.5834,18.641,18.5834,18.6237,79200.0
2008-07-31 10:30:00,32.33,32.37,32.27,32.3,70600.0,18.6295,18.6525,18.5949,18.6122,70600.0
2008-07-31 10:40:00,32.3,32.34,32.29,32.3,84400.0,18.6122,18.6353,18.6064,18.6122,84400.0
2008-07-31 10:50:00,32.32,32.35,32.29,32.3,57400.0,18.6237,18.641,18.6064,18.6122,57400.0
2008-07-31 11:00:00,32.31,32.32,32.29,32.31,64800.0,18.618,18.6237,18.6064,18.618,64800.0
2008-07-31 11:10:00,32.31,32.31,32.27,32.3,38200.0,18.618,18.618,18.5949,18.6122,38200.0
2008-07-31 11:20:00,32.31,32.34,32.26,32.26,79400.0,18.618,18.6353,18.5892,18.5892,79400.0
2008-07-31 11:30:00,32.27,32.32,32.26,32.32,43400.0,18.5949,18.6237,18.5892,18.6237,43400.0
2008-07-31 11:40:00,32.32,32.33,32.29,32.3,42000.0,18.6237,18.6295,18.6064,18.6122,42000.0
2008-07-31 11:50:00,32.3,32.33,32.29,32.31,37000.0,18.6122,18.6295,18.6064,18.618,37000.0
2008-07-31 12:00:00,32.32,32.32,32.29,32.3,47600.0,18.6237,18.6237,18.6064,18.6122,47600.0
2008-07-31 12:10:00,32.3,32.31,32.25,32.27,84200.0,18.6122,18.618,18.5834,18.5949,84200.0
2008-07-31 12:20:00,32.27,32.3,32.26,32.29,37600.0,18.5949,18.6122,18.5892,18.6064,37600.0
2008-07-31 12:30:00,32.29,32.29,32.27,32.28,37800.0,18.6064,18.6064,18.5949,18.6007,37800.0
2008-07-31 12:40:00,32.29,32.32,32.29,32.29,35000.0,18.6064,18.6237,18.6064,18.6064,35000.0
2008-07-31 12:50:00,32.29,32.31,32.27,32.27,58800.0,18.6064,18.618,18.5949,18.5949,58800.0
2008-07-31 13:00:00,32.28,32.33,32.26,32.33,54000.0,18.6007,18.6295,18.5892,18.6295,54000.0
2008-07-31 13:10:00,32.34,32.35,32.3,32.35,38600.0,18.6353,18.641,18.6122,18.641,38600.0
2008-07-31 13:20:00,32.35,32.37,32.33,32.37,46000.0,18.641,18.6525,18.6295,18.6525,46000.0
2008-07-31 13:30:00,32.37,32.37,32.35,32.37,37400.0,18.6525,18.6525,18.641,18.6525,37400.0
2008-07-31 13:40:00,32.37,32.38,32.32,32.33,43000.0,18.6525,18.6583,18.6237,18.6295,43000.0
2008-07-31 13:50:00,32.33,32.34,32.27,32.28,44200.0,18.6295,18.6353,18.5949,18.6007,44200.0
2008-07-31 14:00:00,32.28,32.29,32.27,32.28,91600.0,18.6007,18.6064,18.5949,18.6007,91600.0
2008-07-31 14:10:00,32.29,32.34,32.27,32.34,56000.0,18.6064,18.6353,18.5949,18.6353,56000.0
2008-07-31 14:20:00,32.34,32.35,32.27,32.27,46600.0,18.6353,18.641,18.5949,18.5949,46600.0
2008-07-31 14:30:00,32.29,32.4,32.27,32.39,64200.0,18.6064,18.6698,18.5949,18.6641,64200.0
2008-07-31 14:40:00,32.4,32.4,32.35,32.37,38800.0,18.6698,18.6698,18.641,18.6525,38800.0
2008-07-31 14:50:00,32.37,32.37,32.32,32.32,50800.0,18.6525,18.6525,18.6237,18.6237,50800.0
2008-07-31 15:00:00,32.33,32.35,32.32,32.35,83000.0,18.6295,18.641,18.6237,18.641,83000.0
2008-07-31 15:10:00,32.35,32.39,32.34,32.38,79200.0,18.641,18.6641,18.6353,18.6583,79200.0
2008-07-31 15:20:00,32.38,32.4,32.32,32.33,124400.0,18.6583,18.6698,18.6237,18.6295,124400.0
2008-07-31 15:30:00,32.33,32.34,32.27,32.27,134200.0,18.6295,18.6353,18.5949,18.5949,134200.0
2008-07-31 15:40:00,32.28,32.3,32.24,32.26,258800.0,18.6007,18.6122,18.5776,18.5892,258800.0
2008-07-31 15:50:00,32.26,32.26,32.18,32.21,299000.0,18.5892,18.5892,18.5431,18.5603,299000.0
2008-08-01 09:30:00,32.2,32.45,32.2,32.37,151600.0,18.5546,18.6986,18.5546,18.6525,151600.0
2008-08-01 09:40:00,32.38,32.38,32.2,32.2,318600.0,18.6583,18.6583,18.5546,18.5546,318600.0
2008-08-01 09:50:00,32.2,32.24,32.12,32.19,67400.0,18.5546,18.5776,18.5085,18.5488,67400.0
2008-08-01 10:00:00,32.19,32.24,32.03,32.07,121800.0,18.5488,18.5776,18.4566,18.4797,121800.0
2008-08-01 10:10:00,32.06,32.15,32.02,32.06,121000.0,18.4739,18.5258,18.4509,18.4739,121000.0
2008-08-01 10:20:00,32.06,32.12,32.05,32.07,79200.0,18.4739,18.5085,18.4681,18.4797,79200.0
2008-08-01 10:30:00,32.08,32.18,32.08,32.16,55000.0,18.4854,18.5431,18.4854,18.5315,55000.0
2008-08-01 10:40:00,32.17,32.19,32.13,32.19,77000.0,18.5373,18.5488,18.5142,18.5488,77000.0
2008-08-01 10:50:00,32.18,32.18,32.11,32.14,131800.0,18.5431,18.5431,18.5027,18.52,131800.0
2008-08-01 11:00:00,32.14,32.15,32.12,32.12,69400.0,18.52,18.5258,18.5085,18.5085,69400.0
2008-08-01 11:10:00,32.12,32.13,32.03,32.12,96000.0,18.5085,18.5142,18.4566,18.5085,96000.0
2008-08-01 11:20:00,32.12,32.12,32.08,32.1,69400.0,18.5085,18.5085,18.4854,18.497,69400.0
2008-08-01 11:30:00,32.09,32.2,32.09,32.2,89000.0,18.4912,18.5546,18.4912,18.5546,89000.0
2008-08-01 11:40:00,32.2,32.24,32.19,32.22,91400.0,18.5546,18.5776,18.5488,18.5661,91400.0
2008-08-01 11:50:00,32.22,32.22,32.19,32.19,86600.0,18.5661,18.5661,18.5488,18.5488,86600.0
2008-08-01 12:00:00,32.19,32.23,32.15,32.23,130400.0,18.5488,18.5719,18.5258,18.5719,130400.0
2008-08-01 12:10:00,32.23,32.26,32.23,32.24,82200.0,18.5719,18.5892,18.5719,18.5776,82200.0
2008-08-01 12:20:00,32.23,32.24,32.19,32.22,31200.0,18.5719,18.5776,18.5488,18.5661,31200.0
2008-08-01 12:30:00,32.22,32.23,32.21,32.22,26000.0,18.5661,18.5719,18.5603,18.5661,26000.0
2008-08-01 12:40:00,32.22,32.26,32.2,32.24,59600.0,18.5661,18.5892,18.5546,18.5776,59600.0
2008-08-01 12:50:00,32.24,32.25,32.17,32.2,53200.0,18.5776,18.5834,18.5373,18.5546,53200.0
2008-08-01 13:00:00,32.2,32.24,32.18,32.19,57600.0,18.5546,18.5776,18.5431,18.5488,57600.0
2008-08-01 13:10:00,32.19,32.24,32.19,32.24,45600.0,18.5488,18.5776,18.5488,18.5776,45600.0
2008-08-01 13:20:00,32.24,32.27,32.22,32.25,39400.0,18.5776,18.5949,18.5661,18.5834,39400.0
2008-08-01 13:30:00,32.24,32.27,32.24,32.27,39400.0,18.5776,18.5949,18.5776,18.5949,39400.0
2008-08-01 13:40:00,32.27,32.3,32.25,32.29,54800.0,18.5949,18.6122,18.5834,18.6064,54800.0
2008-08-01 13:50:00,32.3,32.31,32.27,32.29,42200.0,18.6122,18.618,18.5949,18.6064,42200.0
2008-08-01 14:00:00,32.29,32.3,32.22,32.3,70000.0,18.6064,18.6122,18.5661,18.6122,70000.0
2008-08-01 14:10:00,32.29,32.32,32.27,32.31,49200.0,18.6064,18.6237,18.5949,18.618,49200.0
2008-08-01 14:20:00,32.32,32.32,32.27,32.28,34400.0,18.6237,18.6237,18.5949,18.6007,34400.0
2008-08-01 14:30:00,32.28,32.32,32.28,32.32,63600.0,18.6007,18.6237,18.6007,18.6237,63600.0
2008-08-01 14:40:00,32.32,32.39,32.3,32.38,148800.0,18.6237,18.6641,18.6122,18.6583,148800.0
2008-08-01 14:50:00,32.37,32.38,32.32,32.34,37400.0,18.6525,18.6583,18.6237,18.6353,37400.0
2008-08-01 15:00:00,32.34,32.35,32.24,32.26,108000.0,18.6353,18.641,18.5776,18.5892,108000.0
2008-08-01 15:10:00,32.27,32.32,32.26,32.32,68800.0,18.5949,18.6237,18.5892,18.6237,68800.0
2008-08-01 15:20:00,32.32,32.34,32.27,32.27,80600.0,18.6237,18.6353,18.5949,18.5949,80600.0
2008-08-01 15:30:00,32.27,32.29,32.25,32.27,158400.0,18.5949,18.6064,18.5834,18.5949,158400.0
2008-08-01 15:40:00,32.27,32.3,32.27,32.27,194600.0,18.5949,18.6122,18.5949,18.5949,194600.0
2008-08-01 15:50:00,32.28,32.28,32.16,32.2,332200.0,18.6007,18.6007,18.5315,18.5546,332200.0
2008-08-04 09:30:00,32.22,32.32,32.01,32.3,303800.0,18.5661,18.6237,18.4451,18.6122,303800.0
2008-08-04 09:40:00,32.3,32.33,32.15,32.24,86600.0,18.6122,18.6295,18.5258,18.5776,86600.0
2008-08-04 09:50:00,32.24,32.34,32.16,32.33,125000.0,18.5776,18.6353,18.5315,18.6295,125000.0
2008-08-04 10:00:00,32.33,32.41,32.32,32.4,88000.0,18.6295,18.6756,18.6237,18.6698,88000.0
2008-08-04 10:10:00,32.41,32.44,32.39,32.41,69200.0,18.6756,18.6929,18.6641,18.6756,69200.0
2008-08-04 10:20:00,32.41,32.42,32.39,32.42,31000.0,18.6756,18.6814,18.6641,18.6814,31000.0
2008-08-04 10:30:00,32.41,32.42,32.38,32.41,44400.0,18.6756,18.6814,18.6583,18.6756,44400.0
2008-08-04 10:40:00,32.41,32.41,32.35,32.41,41200.0,18.6756,18.6756,18.641,18.6756,41200.0
2008-08-04 10:50:00,32.4,32.44,32.38,32.38,34400.0,18.6698,18.6929,18.6583,18.6583,34400.0
2008-08-04 11:00:00,32.38,32.43,32.37,32.42,45400.0,18.6583,18.6871,18.6525,18.6814,45400.0
2008-08-04 11:10:00,32.42,32.46,32.42,32.45,38800.0,18.6814,18.7044,18.6814,18.6986,38800.0
2008-08-04 11:20:00,32.46,32.49,32.43,32.46,78600.0,18.7044,18.7217,18.6871,18.7044,78600.0
2008-08-04 11:30:00,32.45,32.5,32.42,32.5,205400.0,18.6986,18.7274,18.6814,18.7274,205400.0
2008-08-04 11:40:00,32.5,32.5,32.47,32.48,144400.0,18.7274,18.7274,18.7102,18.7159,144400.0
2008-08-04 11:50:00,32.48,32.5,32.47,32.5,105000.0,18.7159,18.7274,18.7102,18.7274,105000.0
2008-08-04 12:00:00,32.49,32.55,32.47,32.55,175000.0,18.7217,18.7563,18.7102,18.7563,175000.0
2008-08-04 12:10:00,32.55,32.58,32.52,32.57,98800.0,18.7563,18.7735,18.739,18.7678,98800.0
2008-08-04 12:20:00,32.57,32.59,32.55,32.57,83400.0,18.7678,18.7793,18.7563,18.7678,83400.0
2008-08-04 12:30:00,32.57,32.58,32.55,32.55,85400.0,18.7678,18.7735,18.7563,18.7563,85400.0
2008-08-04 12:40:00,32.55,32.63,32.52,32.62,112200.0,18.7563,18.8024,18.739,18.7966,112200.0
2008-08-04 12:50:00,32.62,32.65,32.6,32.65,85600.0,18.7966,18.8139,18.7851,18.8139,85600.0
2008-08-04 13:00:00,32.64,32.68,32.63,32.67,119800.0,18.8081,18.8312,18.8024,18.8254,119800.0
2008-08-04 13:10:00,32.67,32.71,32.67,32.71,117200.0,18.8254,18.8485,18.8254,18.8485,117200.0
2008-08-04 13:20:00,32.7,32.74,32.69,32.74,104200.0,18.8427,18.8657,18.8369,18.8657,104200.0
2008-08-04 13:30:00,32.73,32.75,32.7,32.73,135600.0,18.86,18.8715,18.8427,18.86,135600.0
2008-08-04 13:40:00,32.74,32.79,32.73,32.77,133000.0,18.8657,18.8946,18.86,18.883,133000.0
2008-08-04 13:50:00,32.77,32.8,32.74,32.78,111000.0,18.883,18.9003,18.8657,18.8888,111000.0
2008-08-04 14:00:00,32.78,32.81,32.77,32.8,85600.0,18.8888,18.9061,18.883,18.9003,85600.0
2008-08-04 14:10:00,32.8,32.82,32.79,32.81,93400.0,18.9003,18.9118,18.8946,18.9061,93400.0
2008-08-04 14:20:00,32.81,32.86,32.81,32.85,117800.0,18.9061,18.9349,18.9061,18.9291,117800.0
2008-08-04 14:30:00,32.85,32.87,32.84,32.85,127600.0,18.9291,18.9407,18.9234,18.9291,127600.0
2008-08-04 14:40:00,32.86,32.86,32.83,32.84,86000.0,18.9349,18.9349,18.9176,18.9234,86000.0
2008-08-04 14:50:00,32.83,32.87,32.82,32.84,144600.0,18.9176,18.9407,18.9118,18.9234,144600.0
2008-08-04 15:00:00,32.85,32.88,32.8,32.88,153800.0,18.9291,18.9464,18.9003,18.9464,153800.0
2008-08-04 15:10:00,32.87,32.88,32.85,32.87,141800.0,18.9407,18.9464,18.9291,18.9407,141800.0
2008-08-04 15:20:00,32.87,32.92,32.83,32.91,381000.0,18.9407,18.9695,18.9176,18.9637,381000.0
2008-08-04 15:30:00,32.9,32.95,32.9,32.95,187000.0,18.9579,18.9868,18.9579,18.9868,187000.0
2008-08-04 15:40:00,32.94,32.95,32.86,32.91,458600.0,18.981,18.9868,18.9349,18.9637,458600.0
2008-08-04 15:50:00,32.91,32.91,32.84,32.85,637800.0,18.9637,18.9637,18.9234,18.9291,637800.0
2008-08-05 09:30:00,32.99,32.99,32.77,32.98,288800.0,19.0098,19.0098,18.883,19.004,288800.0
2008-08-05 09:40:00,32.99,33.0,32.89,32.95,416600.0,19.0098,19.0156,18.9522,18.9868,416600.0
2008-08-05 09:50:00,32.96,32.99,32.85,32.96,191800.0,18.9925,19.0098,18.9291,18.9925,191800.0
2008-08-05 10:00:00,32.96,33.04,32.96,32.99,437600.0,18.9925,19.0386,18.9925,19.0098,437600.0
2008-08-05 10:10:00,32.99,33.05,32.98,33.0,168600.0,19.0098,19.0444,19.004,19.0156,168600.0
2008-08-05 10:20:00,32.99,33.0,32.96,32.97,154800.0,19.0098,19.0156,18.9925,18.9983,154800.0
2008-08-05 10:30:00,32.98,32.99,32.96,32.99,101000.0,19.004,19.0098,18.9925,19.0098,101000.0
2008-08-05 10:40:00,32.99,33.0,32.97,32.98,169400.0,19.0098,19.0156,18.9983,19.004,169400.0
2008-08-05 10:50:00,32.98,32.99,32.97,32.99,239200.0,19.004,19.0098,18.9983,19.0098,239200.0
2008-08-05 11:00:00,32.98,33.0,32.97,32.97,126800.0,19.004,19.0156,18.9983,18.9983,126800.0
2008-08-05 11:10:00,32.97,32.98,32.97,32.98,124200.0,18.9983,19.004,18.9983,19.004,124200.0
2008-08-05 11:20:00,32.98,32.99,32.97,32.98,155400.0,19.004,19.0098,18.9983,19.004,155400.0
2008-08-05 11:30:00,32.98,32.99,32.98,32.99,131600.0,19.004,19.0098,19.004,19.0098,131600.0
2008-08-05 11:40:00,32.99,33.0,32.96,32.98,344800.0,19.0098,19.0156,18.9925,19.004,344800.0
2008-08-05 11:50:00,32.98,32.99,32.98,32.99,69000.0,19.004,19.0098,19.004,19.0098,69000.0
2008-08-05 12:00:00,32.99,32.99,32.99,32.99,37200.0,19.0098,19.0098,19.0098,19.0098,37200.0
2008-08-05 12:10:00,32.99,33.01,32.99,33.0,117000.0,19.0098,19.0213,19.0098,19.0156,117000.0
2008-08-05 12:20:00,33.0,33.01,32.98,32.98,101400.0,19.0156,19.0213,19.004,19.004,101400.0
2008-08-05 12:30:00,32.98,33.01,32.98,33.0,265200.0,19.004,19.0213,19.004,19.0156,265200.0
2008-08-05 12:40:00,33.01,33.03,33.0,33.02,144800.0,19.0213,19.0328,19.0156,19.0271,144800.0
2008-08-05 12:50:00,33.03,33.03,32.99,33.0,169000.0,19.0328,19.0328,19.0098,19.0156,169000.0
2008-08-05 13:00:00,33.01,33.02,32.99,32.99,160600.0,19.0213,19.0271,19.0098,19.0098,160600.0
2008-08-05 13:10:00,32.99,32.99,32.98,32.99,86800.0,19.0098,19.0098,19.004,19.0098,86800.0
2008-08-05 13:20:00,32.99,33.0,32.98,32.99,197400.0,19.0098,19.0156,19.004,19.0098,197400.0
2008-08-05 13:30:00,33.0,33.0,32.94,32.95,120000.0,19.0156,19.0156,18.981,18.9868,120000.0
2008-08-05 13:40:00,32.94,32.99,32.93,32.93,193200.0,18.981,19.0098,18.9752,18.9752,193200.0
2008-08-05 13:50:00,32.93,32.95,32.9,32.93,161000.0,18.9752,18.9868,18.9579,18.9752,161000.0
2008-08-05 14:00:00,32.93,32.93,32.88,32.88,110000.0,18.9752,18.9752,18.9464,18.9464,110000.0
2008-08-05 14:10:00,32.89,33.0,32.85,32.93,228600.0,18.9522,19.0156,18.9291,18.9752,228600.0
2008-08-05 14:20:00,32.94,32.97,32.88,32.96,164200.0,18.981,18.9983,18.9464,18.9925,164200.0
2008-08-05 14:30:00,32.96,33.07,32.96,33.06,157800.0,18.9925,19.0559,18.9925,19.0501,157800.0
2008-08-05 14:40:00,33.06,33.15,33.06,33.1,167000.0,19.0501,19.102,19.0501,19.0732,167000.0
2008-08-05 14:50:00,33.1,33.1,32.97,33.07,94000.0,19.0732,19.0732,18.9983,19.0559,94000.0
2008-08-05 15:00:00,33.07,33.08,33.03,33.03,116800.0,19.0559,19.0617,19.0328,19.0328,116800.0
2008-08-05 15:10:00,33.03,33.07,32.97,33.07,253800.0,19.0328,19.0559,18.9983,19.0559,253800.0
2008-08-05 15:20:00,33.07,33.1,33.01,33.01,175000.0,19.0559,19.0732,19.0213,19.0213,175000.0
2008-08-05 15:30:00,33.01,33.05,33.01,33.04,175400.0,19.0213,19.0444,19.0213,19.0386,175400.0
2008-08-05 15:40:00,33.04,33.09,33.03,33.09,330800.0,19.0386,19.0674,19.0328,19.0674,330800.0
2008-08-05 15:50:00,33.09,33.1,33.05,33.08,324000.0,19.0674,19.0732,19.0444,19.0617,324000.0
2008-08-06 09:30:00,33.06,33.06,32.9,33.05,183600.0,19.0501,19.0501,18.9579,19.0444,183600.0
2008-08-06 09:40:00,33.05,33.14,32.95,32.99,165600.0,19.0444,19.0962,18.9868,19.0098,165600.0
2008-08-06 09:50:00,32.99,33.01,32.89,32.9,116600.0,19.0098,19.0213,18.9522,18.9579,116600.0
2008-08-06 10:00:00,32.91,33.03,32.9,33.01,159200.0,18.9637,19.0328,18.9579,19.0213,159200.0
2008-08-06 10:10:00,33.01,33.07,32.99,33.02,89400.0,19.0213,19.0559,19.0098,19.0271,89400.0
2008-08-06 10:20:00,33.03,33.1,33.03,33.1,62200.0,19.0328,19.0732,19.0328,19.0732,62200.0
2008-08-06 10:30:00,33.09,33.12,33.02,33.02,114800.0,19.0674,19.0847,19.0271,19.0271,114800.0
2008-08-06 10:40:00,33.02,33.1,32.99,33.08,64600.0,19.0271,19.0732,19.0098,19.0617,64600.0
2008-08-06 10:50:00,33.08,33.12,33.07,33.07,53800.0,19.0617,19.0847,19.0559,19.0559,53800.0
2008-08-06 11:00:00,33.08,33.11,33.04,33.11,77600.0,19.0617,19.0789,19.0386,19.0789,77600.0
2008-08-06 11:10:00,33.11,33.13,33.04,33.05,216400.0,19.0789,19.0905,19.0386,19.0444,216400.0
2008-08-06 11:20:00,33.05,33.05,32.99,33.01,110400.0,19.0444,19.0444,19.0098,19.0213,110400.0
2008-08-06 11:30:00,33.01,33.06,32.99,33.0,131400.0,19.0213,19.0501,19.0098,19.0156,131400.0
2008-08-06 11:40:00,33.01,33.02,32.99,33.01,92400.0,19.0213,19.0271,19.0098,19.0213,92400.0
2008-08-06 11:50:00,33.01,33.04,32.98,33.02,61200.0,19.0213,19.0386,19.004,19.0271,61200.0
2008-08-06 12:00:00,33.02,33.07,33.02,33.05,61000.0,19.0271,19.0559,19.0271,19.0444,61000.0
2008-08-06 12:10:00,33.04,33.1,33.02,33.09,73600.0,19.0386,19.0732,19.0271,19.0674,73600.0
2008-08-06 12:20:00,33.09,33.1,33.09,33.1,26000.0,19.0674,19.0732,19.0674,19.0732,26000.0
2008-08-06 12:30:00,33.1,33.1,33.08,33.1,34400.0,19.0732,19.0732,19.0617,19.0732,34400.0
2008-08-06 12:40:00,33.1,33.14,33.09,33.13,56400.0,19.0732,19.0962,19.0674,19.0905,56400.0
2008-08-06 12:50:00,33.13,33.13,33.1,33.12,55000.0,19.0905,19.0905,19.0732,19.0847,55000.0
2008-08-06 13:00:00,33.12,33.16,33.11,33.13,205400.0,19.0847,19.1078,19.0789,19.0905,205400.0
2008-08-06 13:10:00,33.13,33.18,33.12,33.15,123400.0,19.0905,19.1193,19.0847,19.102,123400.0
2008-08-06 13:20:00,33.13,33.2,33.12,33.18,183600.0,19.0905,19.1308,19.0847,19.1193,183600.0
2008-08-06 13:30:00,33.18,33.19,33.16,33.19,102200.0,19.1193,19.125,19.1078,19.125,102200.0
2008-08-06 13:40:00,33.19,33.19,33.18,33.18,144400.0,19.125,19.125,19.1193,19.1193,144400.0
2008-08-06 13:50:00,33.17,33.18,33.12,33.13,190400.0,19.1135,19.1193,19.0847,19.0905,190400.0
2008-08-06 14:00:00,33.13,33.22,33.13,33.21,113200.0,19.0905,19.1423,19.0905,19.1366,113200.0
2008-08-06 14:10:00,33.21,33.24,33.19,33.24,112000.0,19.1366,19.1539,19.125,19.1539,112000.0
2008-08-06 14:20:00,33.24,33.25,33.22,33.25,126000.0,19.1539,19.1596,19.1423,19.1596,126000.0
2008-08-06 14:30:00,33.25,33.3,33.24,33.3,127800.0,19.1596,19.1884,19.1539,19.1884,127800.0
2008-08-06 14:40:00,33.3,33.36,33.29,33.36,135000.0,19.1884,19.223,19.1827,19.223,135000.0
2008-08-06 14:50:00,33.37,33.38,33.34,33.35,178200.0,19.2288,19.2345,19.2115,19.2172,178200.0
2008-08-06 15:00:00,33.35,33.35,33.33,33.35,155400.0,19.2172,19.2172,19.2057,19.2172,155400.0
2008-08-06 15:10:00,33.35,33.38,33.33,33.35,235200.0,19.2172,19.2345,19.2057,19.2172,235200.0
2008-08-06 15:20:00,33.35,33.37,33.35,33.35,234800.0,19.2172,19.2288,19.2172,19.2172,234800.0
2008-08-06 15:30:00,33.35,33.36,33.3,33.33,262200.0,19.2172,19.223,19.1884,19.2057,262200.0
2008-08-06 15:40:00,33.33,33.33,33.27,33.28,335400.0,19.2057,19.2057,19.1711,19.1769,335400.0
2008-08-06 15:50:00,33.28,33.34,33.27,33.31,478200.0,19.1769,19.2115,19.1711,19.1942,478200.0
2008-08-07 09:30:00,33.14,33.14,32.77,33.05,201000.0,19.0962,19.0962,18.883,19.0444,201000.0
2008-08-07 09:40:00,33.05,33.13,33.0,33.04,242600.0,19.0444,19.0905,19.0156,19.0386,242600.0
2008-08-07 09:50:00,33.08,33.09,32.99,33.01,361400.0,19.0617,19.0674,19.0098,19.0213,361400.0
2008-08-07 10:00:00,33.01,33.08,32.99,33.01,300000.0,19.0213,19.0617,19.0098,19.0213,300000.0
2008-08-07 10:10:00,33.01,33.02,32.86,33.02,347000.0,19.0213,19.0271,18.9349,19.0271,347000.0
2008-08-07 10:20:00,33.02,33.04,32.95,32.98,339200.0,19.0271,19.0386,18.9868,19.004,339200.0
2008-08-07 10:30:00,32.97,33.0,32.94,32.97,99800.0,18.9983,19.0156,18.981,18.9983,99800.0
2008-08-07 10:40:00,32.97,32.99,32.95,32.97,166400.0,18.9983,19.0098,18.9868,18.9983,166400.0
2008-08-07 10:50:00,32.97,32.98,32.94,32.96,145200.0,18.9983,19.004,18.981,18.9925,145200.0
2008-08-07 11:00:00,32.96,32.99,32.94,32.98,300000.0,18.9925,19.0098,18.981,19.004,300000.0
2008-08-07 11:10:00,32.98,32.99,32.95,32.96,102600.0,19.004,19.0098,18.9868,18.9925,102600.0
2008-08-07 11:20:00,32.96,32.97,32.95,32.96,297600.0,18.9925,18.9983,18.9868,18.9925,297600.0
2008-08-07 11:30:00,32.96,32.99,32.94,32.95,130800.0,18.9925,19.0098,18.981,18.9868,130800.0
2008-08-07 11:40:00,32.95,32.96,32.91,32.94,102800.0,18.9868,18.9925,18.9637,18.981,102800.0
2008-08-07 11:50:00,32.95,32.95,32.9,32.93,161800.0,18.9868,18.9868,18.9579,18.9752,161800.0
2008-08-07 12:00:00,32.93,33.02,32.91,33.02,233200.0,18.9752,19.0271,18.9637,19.0271,233200.0
2008-08-07 12:10:00,33.02,33.04,33.01,33.02,112400.0,19.0271,19.0386,19.0213,19.0271,112400.0
2008-08-07 12:20:00,33.02,33.05,32.99,33.0,78400.0,19.0271,19.0444,19.0098,19.0156,78400.0
2008-08-07 12:30:00,32.99,33.09,32.99,33.06,133800.0,19.0098,19.0674,19.0098,19.0501,133800.0
2008-08-07 12:40:00,33.06,33.1,33.06,33.08,133000.0,19.0501,19.0732,19.0501,19.0617,133000.0
2008-08-07 12:50:00,33.08,33.09,33.04,33.05,67800.0,19.0617,19.0674,19.0386,19.0444,67800.0
2008-08-07 13:00:00,33.04,33.05,32.93,32.96,88600.0,19.0386,19.0444,18.9752,18.9925,88600.0
2008-08-07 13:10:00,32.95,32.98,32.94,32.95,85400.0,18.9868,19.004,18.981,18.9868,85400.0
2008-08-07 13:20:00,32.95,32.95,32.91,32.95,73600.0,18.9868,18.9868,18.9637,18.9868,73600.0
2008-08-07 13:30:00,32.95,32.99,32.87,32.88,144600.0,18.9868,19.0098,18.9407,18.9464,144600.0
2008-08-07 13:40:00,32.88,32.93,32.87,32.9,128400.0,18.9464,18.9752,18.9407,18.9579,128400.0
2008-08-07 13:50:00,32.89,32.98,32.88,32.95,136200.0,18.9522,19.004,18.9464,18.9868,136200.0
2008-08-07 14:00:00,32.95,32.98,32.92,32.95,133200.0,18.9868,19.004,18.9695,18.9868,133200.0
2008-08-07 14:10:00,32.95,32.96,32.88,32.92,110400.0,18.9868,18.9925,18.9464,18.9695,110400.0
2008-08-07 14:20:00,32.92,32.95,32.91,32.94,60000.0,18.9695,18.9868,18.9637,18.981,60000.0
2008-08-07 14:30:00,32.95,33.0,32.95,32.97,146200.0,18.9868,19.0156,18.9868,18.9983,146200.0
2008-08-07 14:40:00,32.96,33.0,32.95,32.97,121600.0,18.9925,19.0156,18.9868,18.9983,121600.0
2008-08-07 14:50:00,32.97,33.0,32.95,32.96,65600.0,18.9983,19.0156,18.9868,18.9925,65600.0
2008-08-07 15:00:00,32.97,32.99,32.95,32.98,105200.0,18.9983,19.0098,18.9868,19.004,105200.0
2008-08-07 15:10:00,32.98,32.99,32.96,32.99,104200.0,19.004,19.0098,18.9925,19.0098,104200.0
2008-08-07 15:20:00,32.99,32.99,32.96,32.99,123400.0,19.0098,19.0098,18.9925,19.0098,123400.0
2008-08-07 15:30:00,32.98,33.0,32.88,32.88,120600.0,19.004,19.0156,18.9464,18.9464,120600.0
2008-08-07 15:40:00,32.88,32.88,32.82,32.86,219800.0,18.9464,18.9464,18.9118,18.9349,219800.0
2008-08-07 15:50:00,32.87,32.88,32.84,32.87,232800.0,18.9407,18.9464,18.9234,18.9407,232800.0
2008-08-08 09:30:00,32.92,32.92,32.77,32.85,104600.0,18.9695,18.9695,18.883,18.9291,104600.0
2008-08-08 09:40:00,32.85,33.06,32.85,33.06,104400.0,18.9291,19.0501,18.9291,19.0501,104400.0
2008-08-08 09:50:00,33.08,33.12,33.04,33.09,140200.0,19.0617,19.0847,19.0386,19.0674,140200.0
2008-08-08 10:00:00,33.08,33.19,33.05,33.19,117600.0,19.0617,19.125,19.0444,19.125,117600.0
2008-08-08 10:10:00,33.19,33.29,33.18,33.26,141400.0,19.125,19.1827,19.1193,19.1654,141400.0
2008-08-08 10:20:00,33.27,33.32,33.26,33.31,101400.0,19.1711,19.2,19.1654,19.1942,101400.0
2008-08-08 10:30:00,33.31,33.34,33.28,33.3,198800.0,19.1942,19.2115,19.1769,19.1884,198800.0
2008-08-08 10:40:00,33.3,33.31,33.24,33.29,104800.0,19.1884,19.1942,19.1539,19.1827,104800.0
2008-08-08 10:50:00,33.29,33.34,33.27,33.28,85800.0,19.1827,19.2115,19.1711,19.1769,85800.0
2008-08-08 11:00:00,33.29,33.3,33.23,33.24,103800.0,19.1827,19.1884,19.1481,19.1539,103800.0
2008-08-08 11:10:00,33.24,33.29,33.23,33.24,211200.0,19.1539,19.1827,19.1481,19.1539,211200.0
2008-08-08 11:20:00,33.23,33.24,33.18,33.19,127000.0,19.1481,19.1539,19.1193,19.125,127000.0
2008-08-08 11:30:00,33.2,33.26,33.18,33.22,120000.0,19.1308,19.1654,19.1193,19.1423,120000.0
2008-08-08 11:40:00,33.23,33.24,33.2,33.22,59800.0,19.1481,19.1539,19.1308,19.1423,59800.0
2008-08-08 11:50:00,33.22,33.23,33.19,33.2,71600.0,19.1423,19.1481,19.125,19.1308,71600.0
2008-08-08 12:00:00,33.2,33.22,33.17,33.18,87200.0,19.1308,19.1423,19.1135,19.1193,87200.0
2008-08-08 12:10:00,33.18,33.24,33.17,33.24,105800.0,19.1193,19.1539,19.1135,19.1539,105800.0
2008-08-08 12:20:00,33.24,33.24,33.18,33.22,119400.0,19.1539,19.1539,19.1193,19.1423,119400.0
2008-08-08 12:30:00,33.21,33.22,33.18,33.19,74200.0,19.1366,19.1423,19.1193,19.125,74200.0
2008-08-08 12:40:00,33.2,33.2,33.17,33.18,70800.0,19.1308,19.1308,19.1135,19.1193,70800.0
2008-08-08 12:50:00,33.18,33.18,33.15,33.18,73000.0,19.1193,19.1193,19.102,19.1193,73000.0
2008-08-08 13:00:00,33.18,33.26,33.18,33.2,138400.0,19.1193,19.1654,19.1193,19.1308,138400.0
2008-08-08 13:10:00,33.2,33.26,33.16,33.25,77600.0,19.1308,19.1654,19.1078,19.1596,77600.0
2008-08-08 13:20:00,33.24,33.34,33.24,33.34,94200.0,19.1539,19.2115,19.1539,19.2115,94200.0
2008-08-08 13:30:00,33.35,33.38,33.34,33.36,122000.0,19.2172,19.2345,19.2115,19.223,122000.0
2008-08-08 13:40:00,33.37,33.43,33.37,33.39,144400.0,19.2288,19.2633,19.2288,19.2403,144400.0
2008-08-08 13:50:00,33.4,33.42,33.38,33.4,100800.0,19.2461,19.2576,19.2345,19.2461,100800.0
2008-08-08 14:00:00,33.4,33.4,33.33,33.34,142800.0,19.2461,19.2461,19.2057,19.2115,142800.0
2008-08-08 14:10:00,33.35,33.35,33.33,33.35,107000.0,19.2172,19.2172,19.2057,19.2172,107000.0
2008-08-08 14:20:00,33.35,33.37,33.34,33.35,141200.0,19.2172,19.2288,19.2115,19.2172,141200.0
2008-08-08 14:30:00,33.36,33.43,33.36,33.4,134400.0,19.223,19.2633,19.223,19.2461,134400.0
2008-08-08 14:40:00,33.4,33.42,33.38,33.42,95000.0,19.2461,19.2576,19.2345,19.2576,95000.0
2008-08-08 14:50:00,33.42,33.45,33.42,33.43,79800.0,19.2576,19.2749,19.2576,19.2633,79800.0
2008-08-08 15:00:00,33.44,33.48,33.41,33.43,141600.0,19.2691,19.2922,19.2518,19.2633,141600.0
2008-08-08 15:10:00,33.43,33.47,33.41,33.47,114200.0,19.2633,19.2864,19.2518,19.2864,114200.0
2008-08-08 15:20:00,33.47,33.48,33.45,33.46,115400.0,19.2864,19.2922,19.2749,19.2806,115400.0
2008-08-08 15:30:00,33.46,33.51,33.46,33.51,302800.0,19.2806,19.3094,19.2806,19.3094,302800.0
2008-08-08 15:40:00,33.51,33.57,33.51,33.55,272200.0,19.3094,19.344,19.3094,19.3325,272200.0
2008-08-08 15:50:00,33.55,33.55,33.49,33.52,412200.0,19.3325,19.3325,19.2979,19.3152,412200.0
2008-08-11 09:30:00,33.47,33.47,33.3,33.41,199200.0,19.2864,19.2864,19.1884,19.2518,199200.0
2008-08-11 09:40:00,33.42,33.48,33.38,33.45,66000.0,19.2576,19.2922,19.2345,19.2749,66000.0
2008-08-11 09:50:00,33.45,33.5,33.43,33.47,189000.0,19.2749,19.3037,19.2633,19.2864,189000.0
2008-08-11 10:00:00,33.46,33.52,33.45,33.5,98200.0,19.2806,19.3152,19.2749,19.3037,98200.0
2008-08-11 10:10:00,33.49,33.5,33.42,33.43,101000.0,19.2979,19.3037,19.2576,19.2633,101000.0
2008-08-11 10:20:00,33.42,33.47,33.37,33.46,92000.0,19.2576,19.2864,19.2288,19.2806,92000.0
2008-08-11 10:30:00,33.46,33.51,33.46,33.5,249000.0,19.2806,19.3094,19.2806,19.3037,249000.0
2008-08-11 10:40:00,33.5,33.51,33.49,33.5,172000.0,19.3037,19.3094,19.2979,19.3037,172000.0
2008-08-11 10:50:00,33.5,33.5,33.49,33.5,123200.0,19.3037,19.3037,19.2979,19.3037,123200.0
2008-08-11 11:00:00,33.5,33.52,33.49,33.5,226200.0,19.3037,19.3152,19.2979,19.3037,226200.0
2008-08-11 11:10:00,33.5,33.57,33.49,33.55,248800.0,19.3037,19.344,19.2979,19.3325,248800.0
2008-08-11 11:20:00,33.55,33.58,33.51,33.52,407400.0,19.3325,19.3498,19.3094,19.3152,407400.0
2008-08-11 11:30:00,33.53,33.55,33.49,33.54,215000.0,19.321,19.3325,19.2979,19.3267,215000.0
2008-08-11 11:40:00,33.54,33.57,33.47,33.48,348400.0,19.3267,19.344,19.2864,19.2922,348400.0
2008-08-11 11:50:00,33.48,33.49,33.43,33.49,80000.0,19.2922,19.2979,19.2633,19.2979,80000.0
2008-08-11 12:00:00,33.49,33.54,33.49,33.5,93400.0,19.2979,19.3267,19.2979,19.3037,93400.0
2008-08-11 12:10:00,33.51,33.55,33.5,33.54,172800.0,19.3094,19.3325,19.3037,19.3267,172800.0
2008-08-11 12:20:00,33.54,33.58,33.53,33.56,108000.0,19.3267,19.3498,19.321,19.3383,108000.0
2008-08-11 12:30:00,33.56,33.56,33.52,33.55,89800.0,19.3383,19.3383,19.3152,19.3325,89800.0
2008-08-11 12:40:00,33.55,33.55,33.51,33.52,64200.0,19.3325,19.3325,19.3094,19.3152,64200.0
2008-08-11 12:50:00,33.53,33.55,33.51,33.52,72400.0,19.321,19.3325,19.3094,19.3152,72400.0
2008-08-11 13:00:00,33.52,33.52,33.49,33.51,85400.0,19.3152,19.3152,19.2979,19.3094,85400.0
2008-08-11 13:10:00,33.52,33.55,33.51,33.54,69800.0,19.3152,19.3325,19.3094,19.3267,69800.0
2008-08-11 13:20:00,33.53,33.56,33.49,33.5,183600.0,19.321,19.3383,19.2979,19.3037,183600.0
2008-08-11 13:30:00,33.5,33.54,33.49,33.51,173400.0,19.3037,19.3267,19.2979,19.3094,173400.0
2008-08-11 13:40:00,33.52,33.52,33.49,33.52,76200.0,19.3152,19.3152,19.2979,19.3152,76200.0
2008-08-11 13:50:00,33.52,33.58,33.49,33.57,156000.0,19.3152,19.3498,19.2979,19.344,156000.0
2008-08-11 14:00:00,33.57,33.59,33.56,33.57,147600.0,19.344,19.3555,19.3383,19.344,147600.0
2008-08-11 14:10:00,33.57,33.63,33.57,33.6,133200.0,19.344,19.3786,19.344,19.3613,133200.0
2008-08-11 14:20:00,33.6,33.63,33.57,33.6,93000.0,19.3613,19.3786,19.344,19.3613,93000.0
2008-08-11 14:30:00,33.6,33.63,33.6,33.62,56600.0,19.3613,19.3786,19.3613,19.3728,56600.0
2008-08-11 14:40:00,33.62,33.68,33.61,33.63,92200.0,19.3728,19.4074,19.3671,19.3786,92200.0
2008-08-11 14:50:00,33.63,33.63,33.6,33.62,89200.0,19.3786,19.3786,19.3613,19.3728,89200.0
2008-08-11 15:00:00,33.63,33.68,33.6,33.68,143000.0,19.3786,19.4074,19.3613,19.4074,143000.0
2008-08-11 15:10:00,33.67,33.73,33.5,33.65,314200.0,19.4016,19.4362,19.3037,19.3901,314200.0
2008-08-11 15:20:00,33.66,33.67,33.61,33.62,104400.0,19.3959,19.4016,19.3671,19.3728,104400.0
2008-08-11 15:30:00,33.62,33.62,33.55,33.57,161600.0,19.3728,19.3728,19.3325,19.344,161600.0
2008-08-11 15:40:00,33.57,33.64,33.57,33.62,168000.0,19.344,19.3843,19.344,19.3728,168000.0
2008-08-11 15:50:00,33.62,33.7,33.62,33.69,291200.0,19.3728,19.4189,19.3728,19.4132,291200.0
2008-08-12 09:30:00,33.77,33.81,33.51,33.52,94400.0,19.4593,19.4823,19.3094,19.3152,94400.0
2008-08-12 09:40:00,33.52,33.52,33.46,33.48,105800.0,19.3152,19.3152,19.2806,19.2922,105800.0
2008-08-12 09:50:00,33.48,33.49,33.43,33.45,119000.0,19.2922,19.2979,19.2633,19.2749,119000.0
2008-08-12 10:00:00,33.44,33.47,33.42,33.46,138800.0,19.2691,19.2864,19.2576,19.2806,138800.0
2008-08-12 10:10:00,33.45,33.47,33.42,33.42,62000.0,19.2749,19.2864,19.2576,19.2576,62000.0
2008-08-12 10:20:00,33.42,33.42,33.34,33.34,92800.0,19.2576,19.2576,19.2115,19.2115,92800.0
2008-08-12 10:30:00,33.34,33.38,33.29,33.3,164800.0,19.2115,19.2345,19.1827,19.1884,164800.0
2008-08-12 10:40:00,33.3,33.33,33.29,33.32,196200.0,19.1884,19.2057,19.1827,19.2,196200.0
2008-08-12 10:50:00,33.32,33.35,33.31,33.33,67600.0,19.2,19.2172,19.1942,19.2057,67600.0
2008-08-12 11:00:00,33.33,33.35,33.31,33.35,91000.0,19.2057,19.2172,19.1942,19.2172,91000.0
2008-08-12 11:10:00,33.35,33.37,33.3,33.34,132400.0,19.2172,19.2288,19.1884,19.2115,132400.0
2008-08-12 11:20:00,33.34,33.42,33.27,33.41,131400.0,19.2115,19.2576,19.1711,19.2518,131400.0
2008-08-12 11:30:00,33.4,33.41,33.35,33.38,76400.0,19.2461,19.2518,19.2172,19.2345,76400.0
2008-08-12 11:40:00,33.38,33.42,33.35,33.38,61600.0,19.2345,19.2576,19.2172,19.2345,61600.0
2008-08-12 11:50:00,33.38,33.4,33.37,33.4,61000.0,19.2345,19.2461,19.2288,19.2461,61000.0
2008-08-12 12:00:00,33.4,33.45,33.4,33.44,52000.0,19.2461,19.2749,19.2461,19.2691,52000.0
2008-08-12 12:10:00,33.44,33.44,33.42,33.43,71600.0,19.2691,19.2691,19.2576,19.2633,71600.0
2008-08-12 12:20:00,33.44,33.48,33.42,33.45,76000.0,19.2691,19.2922,19.2576,19.2749,76000.0
2008-08-12 12:30:00,33.45,33.46,33.41,33.42,52200.0,19.2749,19.2806,19.2518,19.2576,52200.0
2008-08-12 12:40:00,33.41,33.43,33.41,33.42,75000.0,19.2518,19.2633,19.2518,19.2576,75000.0
2008-08-12 12:50:00,33.42,33.47,33.41,33.45,125800.0,19.2576,19.2864,19.2518,19.2749,125800.0
2008-08-12 13:00:00,33.45,33.45,33.4,33.42,54600.0,19.2749,19.2749,19.2461,19.2576,54600.0
2008-08-12 13:10:00,33.42,33.44,33.4,33.43,99800.0,19.2576,19.2691,19.2461,19.2633,99800.0
2008-08-12 13:20:00,33.43,33.49,33.43,33.48,43600.0,19.2633,19.2979,19.2633,19.2922,43600.0
2008-08-12 13:30:00,33.47,33.56,33.43,33.44,217000.0,19.2864,19.3383,19.2633,19.2691,217000.0
2008-08-12 13:40:00,33.44,33.52,33.43,33.51,195600.0,19.2691,19.3152,19.2633,19.3094,195600.0
2008-08-12 13:50:00,33.5,33.55,33.49,33.54,139600.0,19.3037,19.3325,19.2979,19.3267,139600.0
2008-08-12 14:00:00,33.54,33.58,33.5,33.51,103000.0,19.3267,19.3498,19.3037,19.3094,103000.0
2008-08-12 14:10:00,33.51,33.54,33.49,33.52,71200.0,19.3094,19.3267,19.2979,19.3152,71200.0
2008-08-12 14:20:00,33.52,33.58,33.51,33.57,56200.0,19.3152,19.3498,19.3094,19.344,56200.0
2008-08-12 14:30:00,33.56,33.56,33.52,33.55,46600.0,19.3383,19.3383,19.3152,19.3325,46600.0
2008-08-12 14:40:00,33.56,33.61,33.55,33.6,97800.0,19.3383,19.3671,19.3325,19.3613,97800.0
2008-08-12 14:50:00,33.6,33.63,33.58,33.59,80400.0,19.3613,19.3786,19.3498,19.3555,80400.0
2008-08-12 15:00:00,33.59,33.62,33.54,33.56,207400.0,19.3555,19.3728,19.3267,19.3383,207400.0
2008-08-12 15:10:00,33.55,33.59,33.49,33.58,347600.0,19.3325,19.3555,19.2979,19.3498,347600.0
2008-08-12 15:20:00,33.58,33.6,33.56,33.59,133000.0,19.3498,19.3613,19.3383,19.3555,133000.0
2008-08-12 15:30:00,33.6,33.6,33.48,33.49,208400.0,19.3613,19.3613,19.2922,19.2979,208400.0
2008-08-12 15:40:00,33.5,33.6,33.49,33.6,203600.0,19.3037,19.3613,19.2979,19.3613,203600.0
2008-08-12 15:50:00,33.6,33.63,33.52,33.56,299400.0,19.3613,19.3786,19.3152,19.3383,299400.0
2008-08-13 09:30:00,33.6,33.7,33.4,33.55,166200.0,19.3613,19.4189,19.2461,19.3325,166200.0
2008-08-13 09:40:00,33.53,33.58,33.48,33.55,137200.0,19.321,19.3498,19.2922,19.3325,137200.0
2008-08-13 09:50:00,33.55,33.6,33.53,33.6,69800.0,19.3325,19.3613,19.321,19.3613,69800.0
2008-08-13 10:00:00,33.59,33.62,33.56,33.6,81600.0,19.3555,19.3728,19.3383,19.3613,81600.0
2008-08-13 10:10:00,33.6,33.62,33.58,33.6,46200.0,19.3613,19.3728,19.3498,19.3613,46200.0
2008-08-13 10:20:00,33.59,33.61,33.52,33.57,65600.0,19.3555,19.3671,19.3152,19.344,65600.0
2008-08-13 10:30:00,33.57,33.59,33.49,33.57,117800.0,19.344,19.3555,19.2979,19.344,117800.0
2008-08-13 10:40:00,33.56,33.58,33.54,33.56,63200.0,19.3383,19.3498,19.3267,19.3383,63200.0
2008-08-13 10:50:00,33.57,33.58,33.54,33.58,58600.0,19.344,19.3498,19.3267,19.3498,58600.0
2008-08-13 11:00:00,33.57,33.61,33.57,33.6,73000.0,19.344,19.3671,19.344,19.3613,73000.0
2008-08-13 11:10:00,33.6,33.62,33.57,33.6,96400.0,19.3613,19.3728,19.344,19.3613,96400.0
2008-08-13 11:20:00,33.6,33.61,33.57,33.61,48000.0,19.3613,19.3671,19.344,19.3671,48000.0
2008-08-13 11:30:00,33.61,33.62,33.59,33.6,63200.0,19.3671,19.3728,19.3555,19.3613,63200.0
2008-08-13 11:40:00,33.6,33.6,33.57,33.6,64200.0,19.3613,19.3613,19.344,19.3613,64200.0
2008-08-13 11:50:00,33.6,33.64,33.59,33.63,68600.0,19.3613,19.3843,19.3555,19.3786,68600.0
2008-08-13 12:00:00,33.63,33.66,33.6,33.6,71400.0,19.3786,19.3959,19.3613,19.3613,71400.0
2008-08-13 12:10:00,33.6,33.71,33.6,33.71,83800.0,19.3613,19.4247,19.3613,19.4247,83800.0
2008-08-13 12:20:00,33.71,33.73,33.69,33.73,66200.0,19.4247,19.4362,19.4132,19.4362,66200.0
2008-08-13 12:30:00,33.72,33.75,33.64,33.66,228000.0,19.4304,19.4477,19.3843,19.3959,228000.0
2008-08-13 12:40:00,33.65,33.65,33.58,33.6,81600.0,19.3901,19.3901,19.3498,19.3613,81600.0
2008-08-13 12:50:00,33.6,33.6,33.57,33.57,75600.0,19.3613,19.3613,19.344,19.344,75600.0
2008-08-13 13:00:00,33.58,33.58,33.55,33.56,70200.0,19.3498,19.3498,19.3325,19.3383,70200.0
2008-08-13 13:10:00,33.56,33.56,33.5,33.51,79200.0,19.3383,19.3383,19.3037,19.3094,79200.0
2008-08-13 13:20:00,33.51,33.57,33.49,33.55,98600.0,19.3094,19.344,19.2979,19.3325,98600.0
2008-08-13 13:30:00,33.56,33.63,33.56,33.63,98600.0,19.3383,19.3786,19.3383,19.3786,98600.0
2008-08-13 13:40:00,33.63,33.66,33.58,33.58,58400.0,19.3786,19.3959,19.3498,19.3498,58400.0
2008-08-13 13:50:00,33.58,33.66,33.56,33.65,50800.0,19.3498,19.3959,19.3383,19.3901,50800.0
2008-08-13 14:00:00,33.65,33.7,33.63,33.66,107800.0,19.3901,19.4189,19.3786,19.3959,107800.0
2008-08-13 14:10:00,33.66,33.66,33.62,33.65,94000.0,19.3959,19.3959,19.3728,19.3901,94000.0
2008-08-13 14:20:00,33.65,33.66,33.6,33.62,131600.0,19.3901,19.3959,19.3613,19.3728,131600.0
2008-08-13 14:30:00,33.62,33.66,33.6,33.63,250200.0,19.3728,19.3959,19.3613,19.3786,250200.0
2008-08-13 14:40:00,33.62,33.64,33.62,33.63,168800.0,19.3728,19.3843,19.3728,19.3786,168800.0
2008-08-13 14:50:00,33.63,33.72,33.62,33.69,143600.0,19.3786,19.4304,19.3728,19.4132,143600.0
2008-08-13 15:00:00,33.7,33.71,33.63,33.65,89800.0,19.4189,19.4247,19.3786,19.3901,89800.0
2008-08-13 15:10:00,33.65,33.68,33.64,33.65,49800.0,19.3901,19.4074,19.3843,19.3901,49800.0
2008-08-13 15:20:00,33.65,33.66,33.6,33.63,66600.0,19.3901,19.3959,19.3613,19.3786,66600.0
2008-08-13 15:30:00,33.63,33.65,33.55,33.57,114800.0,19.3786,19.3901,19.3325,19.344,114800.0
2008-08-13 15:40:00,33.56,33.58,33.47,33.48,121400.0,19.3383,19.3498,19.2864,19.2922,121400.0
2008-08-13 15:50:00,33.48,33.59,33.46,33.55,200200.0,19.2922,19.3555,19.2806,19.3325,200200.0
2008-08-14 09:30:00,33.42,33.42,33.13,33.19,177200.0,19.2576,19.2576,19.0905,19.125,177200.0
2008-08-14 09:40:00,33.2,33.34,33.19,33.3,141800.0,19.1308,19.2115,19.125,19.1884,141800.0
2008-08-14 09:50:00,33.32,33.42,33.3,33.38,72600.0,19.2,19.2576,19.1884,19.2345,72600.0
2008-08-14 10:00:00,33.38,33.38,33.31,33.35,51000.0,19.2345,19.2345,19.1942,19.2172,51000.0
2008-08-14 10:10:00,33.37,33.41,33.34,33.41,70200.0,19.2288,19.2518,19.2115,19.2518,70200.0
2008-08-14 10:20:00,33.41,33.43,33.33,33.43,82200.0,19.2518,19.2633,19.2057,19.2633,82200.0
2008-08-14 10:30:00,33.43,33.5,33.4,33.45,84400.0,19.2633,19.3037,19.2461,19.2749,84400.0
2008-08-14 10:40:00,33.45,33.6,33.45,33.6,72800.0,19.2749,19.3613,19.2749,19.3613,72800.0
2008-08-14 10:50:00,33.6,33.65,33.59,33.62,80600.0,19.3613,19.3901,19.3555,19.3728,80600.0
2008-08-14 11:00:00,33.62,33.63,33.61,33.63,43000.0,19.3728,19.3786,19.3671,19.3786,43000.0
2008-08-14 11:10:00,33.63,33.66,33.6,33.66,55200.0,19.3786,19.3959,19.3613,19.3959,55200.0
2008-08-14 11:20:00,33.65,33.66,33.61,33.62,29200.0,19.3901,19.3959,19.3671,19.3728,29200.0
2008-08-14 11:30:00,33.61,33.63,33.61,33.63,31200.0,19.3671,19.3786,19.3671,19.3786,31200.0
2008-08-14 11:40:00,33.63,33.63,33.58,33.59,49800.0,19.3786,19.3786,19.3498,19.3555,49800.0
2008-08-14 11:50:00,33.57,33.63,33.56,33.62,50400.0,19.344,19.3786,19.3383,19.3728,50400.0
2008-08-14 12:00:00,33.62,33.65,33.6,33.63,114000.0,19.3728,19.3901,19.3613,19.3786,114000.0
2008-08-14 12:10:00,33.64,33.65,33.6,33.62,110400.0,19.3843,19.3901,19.3613,19.3728,110400.0
2008-08-14 12:20:00,33.63,33.68,33.63,33.65,50800.0,19.3786,19.4074,19.3786,19.3901,50800.0
2008-08-14 12:30:00,33.67,33.73,33.67,33.71,20400.0,19.4016,19.4362,19.4016,19.4247,20400.0
2008-08-14 12:40:00,33.72,33.88,33.71,33.85,97600.0,19.4304,19.5226,19.4247,19.5054,97600.0
2008-08-14 12:50:00,33.85,33.85,33.82,33.83,32000.0,19.5054,19.5054,19.4881,19.4938,32000.0
2008-08-14 13:00:00,33.83,33.84,33.8,33.8,54400.0,19.4938,19.4996,19.4765,19.4765,54400.0
2008-08-14 13:10:00,33.8,33.81,33.76,33.77,35000.0,19.4765,19.4823,19.4535,19.4593,35000.0
2008-08-14 13:20:00,33.77,33.8,33.77,33.79,26000.0,19.4593,19.4765,19.4593,19.4708,26000.0
2008-08-14 13:30:00,33.79,33.8,33.74,33.75,87800.0,19.4708,19.4765,19.442,19.4477,87800.0
2008-08-14 13:40:00,33.75,33.78,33.74,33.77,83800.0,19.4477,19.465,19.442,19.4593,83800.0
2008-08-14 13:50:00,33.77,33.82,33.77,33.82,34200.0,19.4593,19.4881,19.4593,19.4881,34200.0
2008-08-14 14:00:00,33.82,33.83,33.72,33.77,201200.0,19.4881,19.4938,19.4304,19.4593,201200.0
2008-08-14 14:10:00,33.77,33.77,33.73,33.76,109400.0,19.4593,19.4593,19.4362,19.4535,109400.0
2008-08-14 14:20:00,33.76,33.79,33.67,33.68,96800.0,19.4535,19.4708,19.4016,19.4074,96800.0
2008-08-14 14:30:00,33.68,33.68,33.63,33.65,50600.0,19.4074,19.4074,19.3786,19.3901,50600.0
2008-08-14 14:40:00,33.65,33.65,33.59,33.61,152800.0,19.3901,19.3901,19.3555,19.3671,152800.0
2008-08-14 14:50:00,33.62,33.63,33.59,33.61,47600.0,19.3728,19.3786,19.3555,19.3671,47600.0
2008-08-14 15:00:00,33.61,33.66,33.59,33.66,64800.0,19.3671,19.3959,19.3555,19.3959,64800.0
2008-08-14 15:10:00,33.65,33.71,33.65,33.7,177200.0,19.3901,19.4247,19.3901,19.4189,177200.0
2008-08-14 15:20:00,33.7,33.72,33.67,33.67,56400.0,19.4189,19.4304,19.4016,19.4016,56400.0
2008-08-14 15:30:00,33.67,33.71,33.65,33.67,153600.0,19.4016,19.4247,19.3901,19.4016,153600.0
2008-08-14 15:40:00,33.68,33.68,33.61,33.61,124400.0,19.4074,19.4074,19.3671,19.3671,124400.0
2008-08-14 15:50:00,33.61,33.62,33.58,33.61,270200.0,19.3671,19.3728,19.3498,19.3671,270200.0
2008-08-15 09:30:00,33.6,33.76,33.58,33.68,521000.0,19.3613,19.4535,19.3498,19.4074,521000.0
2008-08-15 09:40:00,33.7,33.83,33.65,33.73,77600.0,19.4189,19.4938,19.3901,19.4362,77600.0
2008-08-15 09:50:00,33.74,33.81,33.71,33.77,68000.0,19.442,19.4823,19.4247,19.4593,68000.0
2008-08-15 10:00:00,33.77,33.78,33.69,33.74,85600.0,19.4593,19.465,19.4132,19.442,85600.0
2008-08-15 10:10:00,33.73,33.76,33.71,33.75,217600.0,19.4362,19.4535,19.4247,19.4477,217600.0
2008-08-15 10:20:00,33.75,33.87,33.74,33.83,309800.0,19.4477,19.5169,19.442,19.4938,309800.0
2008-08-15 10:30:00,33.84,33.87,33.82,33.83,141800.0,19.4996,19.5169,19.4881,19.4938,141800.0
2008-08-15 10:40:00,33.84,33.98,33.84,33.88,151000.0,19.4996,19.5803,19.4996,19.5226,151000.0
2008-08-15 10:50:00,33.88,33.94,33.88,33.94,91600.0,19.5226,19.5572,19.5226,19.5572,91600.0
2008-08-15 11:00:00,33.94,33.95,33.83,33.84,51200.0,19.5572,19.563,19.4938,19.4996,51200.0
2008-08-15 11:10:00,33.84,33.94,33.84,33.91,61000.0,19.4996,19.5572,19.4996,19.5399,61000.0
2008-08-15 11:20:00,33.91,33.92,33.87,33.87,43000.0,19.5399,19.5457,19.5169,19.5169,43000.0
2008-08-15 11:30:00,33.87,33.91,33.85,33.85,24600.0,19.5169,19.5399,19.5054,19.5054,24600.0
2008-08-15 11:40:00,33.85,33.85,33.8,33.81,61400.0,19.5054,19.5054,19.4765,19.4823,61400.0
2008-08-15 11:50:00,33.81,33.87,33.81,33.82,65400.0,19.4823,19.5169,19.4823,19.4881,65400.0
2008-08-15 12:00:00,33.82,33.82,33.77,33.79,53600.0,19.4881,19.4881,19.4593,19.4708,53600.0
2008-08-15 12:10:00,33.77,33.81,33.77,33.81,52800.0,19.4593,19.4823,19.4593,19.4823,52800.0
2008-08-15 12:20:00,33.8,33.91,33.8,33.91,49400.0,19.4765,19.5399,19.4765,19.5399,49400.0
2008-08-15 12:30:00,33.91,33.94,33.88,33.93,49000.0,19.5399,19.5572,19.5226,19.5515,49000.0
2008-08-15 12:40:00,33.92,33.94,33.91,33.91,24000.0,19.5457,19.5572,19.5399,19.5399,24000.0
2008-08-15 12:50:00,33.91,33.93,33.88,33.88,27400.0,19.5399,19.5515,19.5226,19.5226,27400.0
2008-08-15 13:00:00,33.88,33.91,33.87,33.9,23600.0,19.5226,19.5399,19.5169,19.5342,23600.0
2008-08-15 13:10:00,33.89,33.9,33.87,33.9,50600.0,19.5284,19.5342,19.5169,19.5342,50600.0
2008-08-15 13:20:00,33.89,33.9,33.86,33.86,52200.0,19.5284,19.5342,19.5111,19.5111,52200.0
2008-08-15 13:30:00,33.87,33.93,33.87,33.9,47000.0,19.5169,19.5515,19.5169,19.5342,47000.0
2008-08-15 13:40:00,33.9,33.95,33.9,33.93,101000.0,19.5342,19.563,19.5342,19.5515,101000.0
2008-08-15 13:50:00,33.93,33.94,33.9,33.93,46600.0,19.5515,19.5572,19.5342,19.5515,46600.0
2008-08-15 14:00:00,33.93,33.93,33.84,33.84,111200.0,19.5515,19.5515,19.4996,19.4996,111200.0
2008-08-15 14:10:00,33.84,33.85,33.84,33.85,25800.0,19.4996,19.5054,19.4996,19.5054,25800.0
2008-08-15 14:20:00,33.85,33.85,33.81,33.82,40200.0,19.5054,19.5054,19.4823,19.4881,40200.0
2008-08-15 14:30:00,33.82,33.84,33.81,33.83,47000.0,19.4881,19.4996,19.4823,19.4938,47000.0
2008-08-15 14:40:00,33.83,33.83,33.81,33.81,37600.0,19.4938,19.4938,19.4823,19.4823,37600.0
2008-08-15 14:50:00,33.81,33.84,33.8,33.81,54800.0,19.4823,19.4996,19.4765,19.4823,54800.0
2008-08-15 15:00:00,33.8,33.84,33.8,33.81,55600.0,19.4765,19.4996,19.4765,19.4823,55600.0
2008-08-15 15:10:00,33.83,33.85,33.81,33.85,33600.0,19.4938,19.5054,19.4823,19.5054,33600.0
2008-08-15 15:20:00,33.85,33.85,33.83,33.85,107000.0,19.5054,19.5054,19.4938,19.5054,107000.0
2008-08-15 15:30:00,33.85,33.93,33.85,33.9,105400.0,19.5054,19.5515,19.5054,19.5342,105400.0
2008-08-15 15:40:00,33.9,33.92,33.85,33.85,137600.0,19.5342,19.5457,19.5054,19.5054,137600.0
2008-08-15 15:50:00,33.85,33.87,33.81,33.85,186600.0,19.5054,19.5169,19.4823,19.5054,186600.0
2008-08-18 09:30:00,33.94,33.94,33.73,33.73,123600.0,19.5572,19.5572,19.4362,19.4362,123600.0
2008-08-18 09:40:00,33.75,33.81,33.63,33.65,90000.0,19.4477,19.4823,19.3786,19.3901,90000.0
2008-08-18 09:50:00,33.63,33.72,33.62,33.63,81600.0,19.3786,19.4304,19.3728,19.3786,81600.0
2008-08-18 10:00:00,33.63,33.65,33.57,33.59,90600.0,19.3786,19.3901,19.344,19.3555,90600.0
2008-08-18 10:10:00,33.58,33.63,33.55,33.6,57800.0,19.3498,19.3786,19.3325,19.3613,57800.0
2008-08-18 10:20:00,33.6,33.6,33.55,33.58,102800.0,19.3613,19.3613,19.3325,19.3498,102800.0
2008-08-18 10:30:00,33.58,33.63,33.57,33.59,110000.0,19.3498,19.3786,19.344,19.3555,110000.0
2008-08-18 10:40:00,33.59,33.67,33.58,33.59,104000.0,19.3555,19.4016,19.3498,19.3555,104000.0
2008-08-18 10:50:00,33.59,33.6,33.5,33.51,98800.0,19.3555,19.3613,19.3037,19.3094,98800.0
2008-08-18 11:00:00,33.52,33.55,33.44,33.52,167800.0,19.3152,19.3325,19.2691,19.3152,167800.0
2008-08-18 11:10:00,33.54,33.55,33.49,33.53,107600.0,19.3267,19.3325,19.2979,19.321,107600.0
2008-08-18 11:20:00,33.52,33.55,33.51,33.52,41800.0,19.3152,19.3325,19.3094,19.3152,41800.0
2008-08-18 11:30:00,33.52,33.54,33.5,33.51,39000.0,19.3152,19.3267,19.3037,19.3094,39000.0
2008-08-18 11:40:00,33.52,33.53,33.49,33.53,36600.0,19.3152,19.321,19.2979,19.321,36600.0
2008-08-18 11:50:00,33.54,33.55,33.4,33.4,61600.0,19.3267,19.3325,19.2461,19.2461,61600.0
2008-08-18 12:00:00,33.41,33.42,33.35,33.41,104800.0,19.2518,19.2576,19.2172,19.2518,104800.0
2008-08-18 12:10:00,33.41,33.49,33.41,33.48,58400.0,19.2518,19.2979,19.2518,19.2922,58400.0
2008-08-18 12:20:00,33.48,33.53,33.48,33.49,45000.0,19.2922,19.321,19.2922,19.2979,45000.0
2008-08-18 12:30:00,33.49,33.52,33.49,33.51,32400.0,19.2979,19.3152,19.2979,19.3094,32400.0
2008-08-18 12:40:00,33.5,33.5,33.41,33.47,52800.0,19.3037,19.3037,19.2518,19.2864,52800.0
2008-08-18 12:50:00,33.47,33.49,33.45,33.47,47800.0,19.2864,19.2979,19.2749,19.2864,47800.0
2008-08-18 13:00:00,33.47,33.52,33.47,33.5,36400.0,19.2864,19.3152,19.2864,19.3037,36400.0
2008-08-18 13:10:00,33.51,33.52,33.42,33.42,34400.0,19.3094,19.3152,19.2576,19.2576,34400.0
2008-08-18 13:20:00,33.42,33.46,33.4,33.43,57200.0,19.2576,19.2806,19.2461,19.2633,57200.0
2008-08-18 13:30:00,33.43,33.45,33.35,33.37,116200.0,19.2633,19.2749,19.2172,19.2288,116200.0
2008-08-18 13:40:00,33.35,33.43,33.26,33.27,333800.0,19.2172,19.2633,19.1654,19.1711,333800.0
2008-08-18 13:50:00,33.27,33.43,33.21,33.22,168600.0,19.1711,19.2633,19.1366,19.1423,168600.0
2008-08-18 14:00:00,33.22,33.23,33.11,33.19,405000.0,19.1423,19.1481,19.0789,19.125,405000.0
2008-08-18 14:10:00,33.19,33.23,33.17,33.17,87000.0,19.125,19.1481,19.1135,19.1135,87000.0
2008-08-18 14:20:00,33.16,33.24,33.15,33.21,123000.0,19.1078,19.1539,19.102,19.1366,123000.0
2008-08-18 14:30:00,33.22,33.24,33.2,33.23,139200.0,19.1423,19.1539,19.1308,19.1481,139200.0
2008-08-18 14:40:00,33.23,33.24,33.19,33.23,200000.0,19.1481,19.1539,19.125,19.1481,200000.0
2008-08-18 14:50:00,33.23,33.24,33.2,33.22,106800.0,19.1481,19.1539,19.1308,19.1423,106800.0
2008-08-18 15:00:00,33.22,33.22,33.16,33.21,149600.0,19.1423,19.1423,19.1078,19.1366,149600.0
2008-08-18 15:10:00,33.21,33.23,33.16,33.19,166600.0,19.1366,19.1481,19.1078,19.125,166600.0
2008-08-18 15:20:00,33.19,33.24,33.15,33.19,100600.0,19.125,19.1539,19.102,19.125,100600.0
2008-08-18 15:30:00,33.18,33.21,33.17,33.2,169400.0,19.1193,19.1366,19.1135,19.1308,169400.0
2008-08-18 15:40:00,33.21,33.21,33.05,33.07,328800.0,19.1366,19.1366,19.0444,19.0559,328800.0
2008-08-18 15:50:00,33.07,33.19,33.07,33.19,388000.0,19.0559,19.125,19.0559,19.125,388000.0
2008-08-19 09:30:00,33.1,33.27,33.05,33.08,104800.0,19.0732,19.1711,19.0444,19.0617,104800.0
2008-08-19 09:40:00,33.08,33.11,33.02,33.02,65400.0,19.0617,19.0789,19.0271,19.0271,65400.0
2008-08-19 09:50:00,33.02,33.1,33.02,33.06,90800.0,19.0271,19.0732,19.0271,19.0501,90800.0
2008-08-19 10:00:00,33.06,33.09,33.0,33.02,77200.0,19.0501,19.0674,19.0156,19.0271,77200.0
2008-08-19 10:10:00,33.01,33.02,32.93,32.95,93800.0,19.0213,19.0271,18.9752,18.9868,93800.0
2008-08-19 10:20:00,32.96,32.99,32.94,32.96,72400.0,18.9925,19.0098,18.981,18.9925,72400.0
2008-08-19 10:30:00,32.96,33.04,32.95,33.03,65200.0,18.9925,19.0386,18.9868,19.0328,65200.0
2008-08-19 10:40:00,33.03,33.06,32.99,33.0,66000.0,19.0328,19.0501,19.0098,19.0156,66000.0
2008-08-19 10:50:00,32.99,32.99,32.95,32.95,59400.0,19.0098,19.0098,18.9868,18.9868,59400.0
2008-08-19 11:00:00,32.95,32.96,32.92,32.93,46200.0,18.9868,18.9925,18.9695,18.9752,46200.0
2008-08-19 11:10:00,32.92,32.96,32.88,32.88,49800.0,18.9695,18.9925,18.9464,18.9464,49800.0
2008-08-19 11:20:00,32.89,32.9,32.86,32.88,72000.0,18.9522,18.9579,18.9349,18.9464,72000.0
2008-08-19 11:30:00,32.88,32.9,32.84,32.88,73200.0,18.9464,18.9579,18.9234,18.9464,73200.0
2008-08-19 11:40:00,32.88,32.91,32.85,32.85,55400.0,18.9464,18.9637,18.9291,18.9291,55400.0
2008-08-19 11:50:00,32.85,32.9,32.84,32.85,113000.0,18.9291,18.9579,18.9234,18.9291,113000.0
2008-08-19 12:00:00,32.85,32.88,32.67,32.77,352200.0,18.9291,18.9464,18.8254,18.883,352200.0
2008-08-19 12:10:00,32.77,32.8,32.74,32.79,76200.0,18.883,18.9003,18.8657,18.8946,76200.0
2008-08-19 12:20:00,32.8,32.82,32.78,32.79,62800.0,18.9003,18.9118,18.8888,18.8946,62800.0
2008-08-19 12:30:00,32.79,32.84,32.78,32.82,77200.0,18.8946,18.9234,18.8888,18.9118,77200.0
2008-08-19 12:40:00,32.82,32.84,32.8,32.82,109600.0,18.9118,18.9234,18.9003,18.9118,109600.0
2008-08-19 12:50:00,32.81,32.84,32.81,32.83,73000.0,18.9061,18.9234,18.9061,18.9176,73000.0
2008-08-19 13:00:00,32.83,32.85,32.82,32.82,127600.0,18.9176,18.9291,18.9118,18.9118,127600.0
2008-08-19 13:10:00,32.82,32.84,32.82,32.83,58000.0,18.9118,18.9234,18.9118,18.9176,58000.0
2008-08-19 13:20:00,32.83,32.87,32.83,32.85,82000.0,18.9176,18.9407,18.9176,18.9291,82000.0
2008-08-19 13:30:00,32.85,32.87,32.83,32.85,133800.0,18.9291,18.9407,18.9176,18.9291,133800.0
2008-08-19 13:40:00,32.85,32.85,32.83,32.85,149800.0,18.9291,18.9291,18.9176,18.9291,149800.0
2008-08-19 13:50:00,32.85,32.87,32.84,32.85,150600.0,18.9291,18.9407,18.9234,18.9291,150600.0
2008-08-19 14:00:00,32.85,32.86,32.82,32.86,129000.0,18.9291,18.9349,18.9118,18.9349,129000.0
2008-08-19 14:10:00,32.86,32.87,32.83,32.85,91800.0,18.9349,18.9407,18.9176,18.9291,91800.0
2008-08-19 14:20:00,32.85,32.88,32.84,32.88,86800.0,18.9291,18.9464,18.9234,18.9464,86800.0
2008-08-19 14:30:00,32.87,32.89,32.85,32.87,93000.0,18.9407,18.9522,18.9291,18.9407,93000.0
2008-08-19 14:40:00,32.87,32.88,32.85,32.88,96000.0,18.9407,18.9464,18.9291,18.9464,96000.0
2008-08-19 14:50:00,32.88,32.93,32.88,32.93,95000.0,18.9464,18.9752,18.9464,18.9752,95000.0
2008-08-19 15:00:00,32.93,32.93,32.83,32.88,116200.0,18.9752,18.9752,18.9176,18.9464,116200.0
2008-08-19 15:10:00,32.88,32.94,32.88,32.93,90000.0,18.9464,18.981,18.9464,18.9752,90000.0
2008-08-19 15:20:00,32.93,32.99,32.91,32.94,149800.0,18.9752,19.0098,18.9637,18.981,149800.0
2008-08-19 15:30:00,32.94,32.96,32.9,32.95,116400.0,18.981,18.9925,18.9579,18.9868,116400.0
2008-08-19 15:40:00,32.95,32.95,32.9,32.92,235400.0,18.9868,18.9868,18.9579,18.9695,235400.0
2008-08-19 15:50:00,32.92,32.94,32.9,32.94,202400.0,18.9695,18.981,18.9579,18.981,202400.0
2008-08-20 09:30:00,32.8,33.18,32.8,33.1,252400.0,18.9003,19.1193,18.9003,19.0732,252400.0
2008-08-20 09:40:00,33.1,33.13,32.86,32.99,259600.0,19.0732,19.0905,18.9349,19.0098,259600.0
2008-08-20 09:50:00,32.99,33.05,32.95,33.0,170000.0,19.0098,19.0444,18.9868,19.0156,170000.0
2008-08-20 10:00:00,32.99,33.06,32.96,33.06,124800.0,19.0098,19.0501,18.9925,19.0501,124800.0
2008-08-20 10:10:00,33.05,33.16,33.04,33.09,143200.0,19.0444,19.1078,19.0386,19.0674,143200.0
2008-08-20 10:20:00,33.1,33.15,33.07,33.14,116000.0,19.0732,19.102,19.0559,19.0962,116000.0
2008-08-20 10:30:00,33.13,33.23,33.1,33.13,232200.0,19.0905,19.1481,19.0732,19.0905,232200.0
2008-08-20 10:40:00,33.12,33.21,33.09,33.2,154800.0,19.0847,19.1366,19.0674,19.1308,154800.0
2008-08-20 10:50:00,33.2,33.23,33.17,33.2,121600.0,19.1308,19.1481,19.1135,19.1308,121600.0
2008-08-20 11:00:00,33.2,33.23,33.17,33.22,161400.0,19.1308,19.1481,19.1135,19.1423,161400.0
2008-08-20 11:10:00,33.22,33.25,33.18,33.19,100600.0,19.1423,19.1596,19.1193,19.125,100600.0
2008-08-20 11:20:00,33.18,33.19,33.14,33.19,329600.0,19.1193,19.125,19.0962,19.125,329600.0
2008-08-20 11:30:00,33.19,33.19,33.15,33.19,71800.0,19.125,19.125,19.102,19.125,71800.0
2008-08-20 11:40:00,33.2,33.24,33.19,33.24,98000.0,19.1308,19.1539,19.125,19.1539,98000.0
2008-08-20 11:50:00,33.24,33.31,33.2,33.3,191200.0,19.1539,19.1942,19.1308,19.1884,191200.0
2008-08-20 12:00:00,33.3,33.35,33.27,33.34,199600.0,19.1884,19.2172,19.1711,19.2115,199600.0
2008-08-20 12:10:00,33.34,33.38,33.32,33.38,118000.0,19.2115,19.2345,19.2,19.2345,118000.0
2008-08-20 12:20:00,33.38,33.44,33.35,33.4,85200.0,19.2345,19.2691,19.2172,19.2461,85200.0
2008-08-20 12:30:00,33.41,33.44,33.37,33.42,100600.0,19.2518,19.2691,19.2288,19.2576,100600.0
2008-08-20 12:40:00,33.42,33.49,33.42,33.43,185800.0,19.2576,19.2979,19.2576,19.2633,185800.0
2008-08-20 12:50:00,33.43,33.45,33.38,33.44,135400.0,19.2633,19.2749,19.2345,19.2691,135400.0
2008-08-20 13:00:00,33.44,33.49,33.42,33.49,99200.0,19.2691,19.2979,19.2576,19.2979,99200.0
2008-08-20 13:10:00,33.49,33.49,33.46,33.47,62800.0,19.2979,19.2979,19.2806,19.2864,62800.0
2008-08-20 13:20:00,33.48,33.49,33.42,33.45,59400.0,19.2922,19.2979,19.2576,19.2749,59400.0
2008-08-20 13:30:00,33.45,33.46,33.4,33.4,98400.0,19.2749,19.2806,19.2461,19.2461,98400.0
2008-08-20 13:40:00,33.4,33.42,33.37,33.41,113200.0,19.2461,19.2576,19.2288,19.2518,113200.0
2008-08-20 13:50:00,33.4,33.43,33.37,33.42,124600.0,19.2461,19.2633,19.2288,19.2576,124600.0
2008-08-20 14:00:00,33.42,33.43,33.34,33.38,121800.0,19.2576,19.2633,19.2115,19.2345,121800.0
2008-08-20 14:10:00,33.38,33.46,33.35,33.43,233400.0,19.2345,19.2806,19.2172,19.2633,233400.0
2008-08-20 14:20:00,33.42,33.46,33.38,33.43,413600.0,19.2576,19.2806,19.2345,19.2633,413600.0
2008-08-20 14:30:00,33.44,33.49,33.43,33.45,109800.0,19.2691,19.2979,19.2633,19.2749,109800.0
2008-08-20 14:40:00,33.45,33.48,33.43,33.44,67400.0,19.2749,19.2922,19.2633,19.2691,67400.0
2008-08-20 14:50:00,33.44,33.48,33.44,33.46,536000.0,19.2691,19.2922,19.2691,19.2806,536000.0
2008-08-20 15:00:00,33.46,33.48,33.41,33.41,99600.0,19.2806,19.2922,19.2518,19.2518,99600.0
2008-08-20 15:10:00,33.41,33.42,33.35,33.36,81800.0,19.2518,19.2576,19.2172,19.223,81800.0
2008-08-20 15:20:00,33.36,33.37,33.31,33.35,179000.0,19.223,19.2288,19.1942,19.2172,179000.0
2008-08-20 15:30:00,33.35,33.46,33.33,33.43,149800.0,19.2172,19.2806,19.2057,19.2633,149800.0
2008-08-20 15:40:00,33.43,33.45,33.4,33.42,308600.0,19.2633,19.2749,19.2461,19.2576,308600.0
2008-08-20 15:50:00,33.42,33.45,33.38,33.44,480400.0,19.2576,19.2749,19.2345,19.2691,480400.0
2008-08-21 09:30:00,33.19,33.42,33.01,33.4,156800.0,19.125,19.2576,19.0213,19.2461,156800.0
2008-08-21 09:40:00,33.38,33.39,33.27,33.3,120800.0,19.2345,19.2403,19.1711,19.1884,120800.0
2008-08-21 09:50:00,33.3,33.46,33.3,33.46,96400.0,19.1884,19.2806,19.1884,19.2806,96400.0
2008-08-21 10:00:00,33.46,33.56,33.44,33.49,170000.0,19.2806,19.3383,19.2691,19.2979,170000.0
2008-08-21 10:10:00,33.49,33.66,33.49,33.65,168800.0,19.2979,19.3959,19.2979,19.3901,168800.0
2008-08-21 10:20:00,33.65,33.68,33.62,33.63,114400.0,19.3901,19.4074,19.3728,19.3786,114400.0
2008-08-21 10:30:00,33.62,33.63,33.48,33.49,260200.0,19.3728,19.3786,19.2922,19.2979,260200.0
2008-08-21 10:40:00,33.48,33.49,33.44,33.45,547400.0,19.2922,19.2979,19.2691,19.2749,547400.0
2008-08-21 10:50:00,33.45,33.49,33.38,33.48,112800.0,19.2749,19.2979,19.2345,19.2922,112800.0
2008-08-21 11:00:00,33.48,33.48,33.4,33.41,262200.0,19.2922,19.2922,19.2461,19.2518,262200.0
2008-08-21 11:10:00,33.42,33.46,33.42,33.44,57400.0,19.2576,19.2806,19.2576,19.2691,57400.0
2008-08-21 11:20:00,33.44,33.51,33.44,33.48,80600.0,19.2691,19.3094,19.2691,19.2922,80600.0
2008-08-21 11:30:00,33.49,33.49,33.42,33.46,51400.0,19.2979,19.2979,19.2576,19.2806,51400.0
2008-08-21 11:40:00,33.46,33.51,33.44,33.45,109000.0,19.2806,19.3094,19.2691,19.2749,109000.0
2008-08-21 11:50:00,33.45,33.49,33.41,33.47,214600.0,19.2749,19.2979,19.2518,19.2864,214600.0
2008-08-21 12:00:00,33.47,33.49,33.42,33.44,102000.0,19.2864,19.2979,19.2576,19.2691,102000.0
2008-08-21 12:10:00,33.44,33.46,33.42,33.45,98200.0,19.2691,19.2806,19.2576,19.2749,98200.0
2008-08-21 12:20:00,33.45,33.45,33.38,33.38,84000.0,19.2749,19.2749,19.2345,19.2345,84000.0
2008-08-21 12:30:00,33.38,33.4,33.35,33.35,62200.0,19.2345,19.2461,19.2172,19.2172,62200.0
2008-08-21 12:40:00,33.35,33.35,33.33,33.34,75600.0,19.2172,19.2172,19.2057,19.2115,75600.0
2008-08-21 12:50:00,33.34,33.35,33.32,33.32,48200.0,19.2115,19.2172,19.2,19.2,48200.0
2008-08-21 13:00:00,33.32,33.38,33.31,33.38,230400.0,19.2,19.2345,19.1942,19.2345,230400.0
2008-08-21 13:10:00,33.38,33.45,33.38,33.44,99800.0,19.2345,19.2749,19.2345,19.2691,99800.0
2008-08-21 13:20:00,33.44,33.46,33.42,33.42,41200.0,19.2691,19.2806,19.2576,19.2576,41200.0
2008-08-21 13:30:00,33.43,33.44,33.42,33.42,59800.0,19.2633,19.2691,19.2576,19.2576,59800.0
2008-08-21 13:40:00,33.42,33.43,33.37,33.41,75200.0,19.2576,19.2633,19.2288,19.2518,75200.0
2008-08-21 13:50:00,33.4,33.41,33.38,33.41,43000.0,19.2461,19.2518,19.2345,19.2518,43000.0
2008-08-21 14:00:00,33.41,33.46,33.39,33.44,54600.0,19.2518,19.2806,19.2403,19.2691,54600.0
2008-08-21 14:10:00,33.43,33.46,33.43,33.45,89000.0,19.2633,19.2806,19.2633,19.2749,89000.0
2008-08-21 14:20:00,33.45,33.46,33.44,33.44,88800.0,19.2749,19.2806,19.2691,19.2691,88800.0
2008-08-21 14:30:00,33.44,33.51,33.44,33.5,76800.0,19.2691,19.3094,19.2691,19.3037,76800.0
2008-08-21 14:40:00,33.51,33.51,33.49,33.5,83000.0,19.3094,19.3094,19.2979,19.3037,83000.0
2008-08-21 14:50:00,33.49,33.51,33.45,33.46,80600.0,19.2979,19.3094,19.2749,19.2806,80600.0
2008-08-21 15:00:00,33.46,33.47,33.45,33.45,69600.0,19.2806,19.2864,19.2749,19.2749,69600.0
2008-08-21 15:10:00,33.45,33.5,33.45,33.48,88000.0,19.2749,19.3037,19.2749,19.2922,88000.0
2008-08-21 15:20:00,33.48,33.5,33.47,33.49,127200.0,19.2922,19.3037,19.2864,19.2979,127200.0
2008-08-21 15:30:00,33.5,33.55,33.49,33.55,177600.0,19.3037,19.3325,19.2979,19.3325,177600.0
2008-08-21 15:40:00,33.54,33.59,33.54,33.58,225600.0,19.3267,19.3555,19.3267,19.3498,225600.0
2008-08-21 15:50:00,33.58,33.59,33.52,33.54,333800.0,19.3498,19.3555,19.3152,19.3267,333800.0
2008-08-22 09:30:00,33.68,33.68,33.43,33.49,108800.0,19.4074,19.4074,19.2633,19.2979,108800.0
2008-08-22 09:40:00,33.51,33.74,33.48,33.73,93600.0,19.3094,19.442,19.2922,19.4362,93600.0
2008-08-22 09:50:00,33.72,33.73,33.55,33.57,121200.0,19.4304,19.4362,19.3325,19.344,121200.0
2008-08-22 10:00:00,33.56,33.63,33.55,33.61,93200.0,19.3383,19.3786,19.3325,19.3671,93200.0
2008-08-22 10:10:00,33.62,33.63,33.58,33.59,54400.0,19.3728,19.3786,19.3498,19.3555,54400.0
2008-08-22 10:20:00,33.59,33.66,33.58,33.66,57400.0,19.3555,19.3959,19.3498,19.3959,57400.0
2008-08-22 10:30:00,33.66,33.68,33.64,33.65,74200.0,19.3959,19.4074,19.3843,19.3901,74200.0
2008-08-22 10:40:00,33.65,33.7,33.63,33.7,44000.0,19.3901,19.4189,19.3786,19.4189,44000.0
2008-08-22 10:50:00,33.7,33.74,33.69,33.73,60200.0,19.4189,19.442,19.4132,19.4362,60200.0
2008-08-22 11:00:00,33.74,33.76,33.71,33.76,122800.0,19.442,19.4535,19.4247,19.4535,122800.0
2008-08-22 11:10:00,33.76,33.8,33.74,33.8,86200.0,19.4535,19.4765,19.442,19.4765,86200.0
2008-08-22 11:20:00,33.79,33.85,33.79,33.85,106600.0,19.4708,19.5054,19.4708,19.5054,106600.0
2008-08-22 11:30:00,33.85,33.89,33.85,33.85,119400.0,19.5054,19.5284,19.5054,19.5054,119400.0
2008-08-22 11:40:00,33.85,33.85,33.81,33.85,115600.0,19.5054,19.5054,19.4823,19.5054,115600.0
2008-08-22 11:50:00,33.85,33.85,33.77,33.77,170400.0,19.5054,19.5054,19.4593,19.4593,170400.0
2008-08-22 12:00:00,33.78,33.84,33.76,33.76,87400.0,19.465,19.4996,19.4535,19.4535,87400.0
2008-08-22 12:10:00,33.77,33.77,33.71,33.72,62400.0,19.4593,19.4593,19.4247,19.4304,62400.0
2008-08-22 12:20:00,33.71,33.77,33.71,33.76,63200.0,19.4247,19.4593,19.4247,19.4535,63200.0
2008-08-22 12:30:00,33.75,33.78,33.74,33.74,72800.0,19.4477,19.465,19.442,19.442,72800.0
2008-08-22 12:40:00,33.74,33.76,33.73,33.73,47400.0,19.442,19.4535,19.4362,19.4362,47400.0
2008-08-22 12:50:00,33.73,33.74,33.71,33.72,67200.0,19.4362,19.442,19.4247,19.4304,67200.0
2008-08-22 13:00:00,33.72,33.74,33.71,33.72,114600.0,19.4304,19.442,19.4247,19.4304,114600.0
2008-08-22 13:10:00,33.73,33.77,33.72,33.74,56600.0,19.4362,19.4593,19.4304,19.442,56600.0
2008-08-22 13:20:00,33.74,33.77,33.73,33.74,47800.0,19.442,19.4593,19.4362,19.442,47800.0
2008-08-22 13:30:00,33.74,33.76,33.71,33.72,41000.0,19.442,19.4535,19.4247,19.4304,41000.0
2008-08-22 13:40:00,33.72,33.72,33.7,33.71,55200.0,19.4304,19.4304,19.4189,19.4247,55200.0
2008-08-22 13:50:00,33.71,33.74,33.7,33.74,41000.0,19.4247,19.442,19.4189,19.442,41000.0
2008-08-22 14:00:00,33.74,33.74,33.71,33.74,52800.0,19.442,19.442,19.4247,19.442,52800.0
2008-08-22 14:10:00,33.75,33.77,33.73,33.76,66000.0,19.4477,19.4593,19.4362,19.4535,66000.0
2008-08-22 14:20:00,33.76,33.82,33.76,33.79,80200.0,19.4535,19.4881,19.4535,19.4708,80200.0
2008-08-22 14:30:00,33.79,33.81,33.77,33.8,58800.0,19.4708,19.4823,19.4593,19.4765,58800.0
2008-08-22 14:40:00,33.8,33.8,33.74,33.74,85800.0,19.4765,19.4765,19.442,19.442,85800.0
2008-08-22 14:50:00,33.74,33.74,33.71,33.71,48000.0,19.442,19.442,19.4247,19.4247,48000.0
2008-08-22 15:00:00,33.71,33.74,33.69,33.72,61000.0,19.4247,19.442,19.4132,19.4304,61000.0
2008-08-22 15:10:00,33.72,33.74,33.7,33.72,67400.0,19.4304,19.442,19.4189,19.4304,67400.0
2008-08-22 15:20:00,33.72,33.73,33.7,33.71,63800.0,19.4304,19.4362,19.4189,19.4247,63800.0
2008-08-22 15:30:00,33.71,33.74,33.71,33.74,80400.0,19.4247,19.442,19.4247,19.442,80400.0
2008-08-22 15:40:00,33.74,33.74,33.69,33.7,91600.0,19.442,19.442,19.4132,19.4189,91600.0
2008-08-22 15:50:00,33.7,33.73,33.69,33.71,175400.0,19.4189,19.4362,19.4132,19.4247,175400.0
2008-08-25 09:30:00,33.76,33.85,33.48,33.63,122800.0,19.4535,19.5054,19.2922,19.3786,122800.0
2008-08-25 09:40:00,33.63,33.66,33.55,33.6,87200.0,19.3786,19.3959,19.3325,19.3613,87200.0
2008-08-25 09:50:00,33.58,33.6,33.53,33.53,56000.0,19.3498,19.3613,19.321,19.321,56000.0
2008-08-25 10:00:00,33.54,33.59,33.46,33.58,113600.0,19.3267,19.3555,19.2806,19.3498,113600.0
2008-08-25 10:10:00,33.57,33.61,33.52,33.54,96000.0,19.344,19.3671,19.3152,19.3267,96000.0
2008-08-25 10:20:00,33.54,33.6,33.53,33.6,50400.0,19.3267,19.3613,19.321,19.3613,50400.0
2008-08-25 10:30:00,33.59,33.61,33.55,33.59,84800.0,19.3555,19.3671,19.3325,19.3555,84800.0
2008-08-25 10:40:00,33.6,33.61,33.54,33.55,33800.0,19.3613,19.3671,19.3267,19.3325,33800.0
2008-08-25 10:50:00,33.55,33.55,33.46,33.49,61200.0,19.3325,19.3325,19.2806,19.2979,61200.0
2008-08-25 11:00:00,33.49,33.5,33.46,33.46,33800.0,19.2979,19.3037,19.2806,19.2806,33800.0
2008-08-25 11:10:00,33.46,33.49,33.45,33.47,61600.0,19.2806,19.2979,19.2749,19.2864,61600.0
2008-08-25 11:20:00,33.47,33.58,33.47,33.53,123200.0,19.2864,19.3498,19.2864,19.321,123200.0
2008-08-25 11:30:00,33.52,33.57,33.51,33.57,86400.0,19.3152,19.344,19.3094,19.344,86400.0
2008-08-25 11:40:00,33.57,33.58,33.55,33.56,79200.0,19.344,19.3498,19.3325,19.3383,79200.0
2008-08-25 11:50:00,33.55,33.57,33.41,33.41,60400.0,19.3325,19.344,19.2518,19.2518,60400.0
2008-08-25 12:00:00,33.41,33.41,33.38,33.4,49200.0,19.2518,19.2518,19.2345,19.2461,49200.0
2008-08-25 12:10:00,33.4,33.4,33.34,33.37,80400.0,19.2461,19.2461,19.2115,19.2288,80400.0
2008-08-25 12:20:00,33.37,33.37,33.32,33.35,59800.0,19.2288,19.2288,19.2,19.2172,59800.0
2008-08-25 12:30:00,33.35,33.38,33.32,33.36,42600.0,19.2172,19.2345,19.2,19.223,42600.0
2008-08-25 12:40:00,33.35,33.42,33.35,33.41,58200.0,19.2172,19.2576,19.2172,19.2518,58200.0
2008-08-25 12:50:00,33.41,33.45,33.37,33.45,41200.0,19.2518,19.2749,19.2288,19.2749,41200.0
2008-08-25 13:00:00,33.44,33.46,33.44,33.45,34800.0,19.2691,19.2806,19.2691,19.2749,34800.0
2008-08-25 13:10:00,33.45,33.46,33.41,33.41,31800.0,19.2749,19.2806,19.2518,19.2518,31800.0
2008-08-25 13:20:00,33.42,33.5,33.41,33.48,39800.0,19.2576,19.3037,19.2518,19.2922,39800.0
2008-08-25 13:30:00,33.49,33.49,33.46,33.47,23200.0,19.2979,19.2979,19.2806,19.2864,23200.0
2008-08-25 13:40:00,33.48,33.49,33.45,33.46,44200.0,19.2922,19.2979,19.2749,19.2806,44200.0
2008-08-25 13:50:00,33.45,33.48,33.45,33.48,34600.0,19.2749,19.2922,19.2749,19.2922,34600.0
2008-08-25 14:00:00,33.47,33.48,33.45,33.47,40000.0,19.2864,19.2922,19.2749,19.2864,40000.0
2008-08-25 14:10:00,33.47,33.48,33.45,33.48,33000.0,19.2864,19.2922,19.2749,19.2922,33000.0
2008-08-25 14:20:00,33.47,33.53,33.47,33.51,58200.0,19.2864,19.321,19.2864,19.3094,58200.0
2008-08-25 14:30:00,33.5,33.51,33.48,33.49,41600.0,19.3037,19.3094,19.2922,19.2979,41600.0
2008-08-25 14:40:00,33.49,33.53,33.48,33.51,32400.0,19.2979,19.321,19.2922,19.3094,32400.0
2008-08-25 14:50:00,33.5,33.51,33.44,33.45,32400.0,19.3037,19.3094,19.2691,19.2749,32400.0
2008-08-25 15:00:00,33.44,33.48,33.39,33.48,155600.0,19.2691,19.2922,19.2403,19.2922,155600.0
2008-08-25 15:10:00,33.48,33.49,33.45,33.49,78000.0,19.2922,19.2979,19.2749,19.2979,78000.0
2008-08-25 15:20:00,33.49,33.53,33.48,33.52,74600.0,19.2979,19.321,19.2922,19.3152,74600.0
2008-08-25 15:30:00,33.52,33.52,33.44,33.45,126000.0,19.3152,19.3152,19.2691,19.2749,126000.0
2008-08-25 15:40:00,33.45,33.5,33.4,33.48,162000.0,19.2749,19.3037,19.2461,19.2922,162000.0
2008-08-25 15:50:00,33.48,33.55,33.45,33.54,240600.0,19.2922,19.3325,19.2749,19.3267,240600.0
2008-08-26 09:30:00,33.56,33.67,33.26,33.31,133600.0,19.3383,19.4016,19.1654,19.1942,133600.0
2008-08-26 09:40:00,33.3,33.34,33.29,33.31,100600.0,19.1884,19.2115,19.1827,19.1942,100600.0
2008-08-26 09:50:00,33.31,33.5,33.3,33.49,111200.0,19.1942,19.3037,19.1884,19.2979,111200.0
2008-08-26 10:00:00,33.5,33.56,33.47,33.47,92000.0,19.3037,19.3383,19.2864,19.2864,92000.0
2008-08-26 10:10:00,33.48,33.51,33.48,33.49,71800.0,19.2922,19.3094,19.2922,19.2979,71800.0
2008-08-26 10:20:00,33.49,33.54,33.48,33.52,44000.0,19.2979,19.3267,19.2922,19.3152,44000.0
2008-08-26 10:30:00,33.52,33.57,33.52,33.55,69000.0,19.3152,19.344,19.3152,19.3325,69000.0
2008-08-26 10:40:00,33.56,33.59,33.54,33.56,92200.0,19.3383,19.3555,19.3267,19.3383,92200.0
2008-08-26 10:50:00,33.56,33.62,33.56,33.58,84200.0,19.3383,19.3728,19.3383,19.3498,84200.0
2008-08-26 11:00:00,33.57,33.6,33.53,33.57,93800.0,19.344,19.3613,19.321,19.344,93800.0
2008-08-26 11:10:00,33.57,33.62,33.55,33.6,127000.0,19.344,19.3728,19.3325,19.3613,127000.0
2008-08-26 11:20:00,33.6,33.61,33.55,33.57,133600.0,19.3613,19.3671,19.3325,19.344,133600.0
2008-08-26 11:30:00,33.58,33.59,33.53,33.58,150400.0,19.3498,19.3555,19.321,19.3498,150400.0
2008-08-26 11:40:00,33.57,33.58,33.49,33.49,62200.0,19.344,19.3498,19.2979,19.2979,62200.0
2008-08-26 11:50:00,33.49,33.52,33.49,33.49,69000.0,19.2979,19.3152,19.2979,19.2979,69000.0
2008-08-26 12:00:00,33.49,33.49,33.41,33.41,67200.0,19.2979,19.2979,19.2518,19.2518,67200.0
2008-08-26 12:10:00,33.41,33.43,33.41,33.42,126800.0,19.2518,19.2633,19.2518,19.2576,126800.0
2008-08-26 12:20:00,33.43,33.49,33.42,33.44,51400.0,19.2633,19.2979,19.2576,19.2691,51400.0
2008-08-26 12:30:00,33.43,33.47,33.42,33.44,51200.0,19.2633,19.2864,19.2576,19.2691,51200.0
2008-08-26 12:40:00,33.44,33.52,33.43,33.51,53200.0,19.2691,19.3152,19.2633,19.3094,53200.0
2008-08-26 12:50:00,33.51,33.51,33.45,33.46,54200.0,19.3094,19.3094,19.2749,19.2806,54200.0
2008-08-26 13:00:00,33.46,33.52,33.45,33.52,73800.0,19.2806,19.3152,19.2749,19.3152,73800.0
2008-08-26 13:10:00,33.52,33.55,33.47,33.48,259200.0,19.3152,19.3325,19.2864,19.2922,259200.0
2008-08-26 13:20:00,33.48,33.51,33.48,33.48,40600.0,19.2922,19.3094,19.2922,19.2922,40600.0
2008-08-26 13:30:00,33.48,33.48,33.41,33.42,48400.0,19.2922,19.2922,19.2518,19.2576,48400.0
2008-08-26 13:40:00,33.42,33.42,33.35,33.39,48200.0,19.2576,19.2576,19.2172,19.2403,48200.0
2008-08-26 13:50:00,33.4,33.47,33.4,33.47,40600.0,19.2461,19.2864,19.2461,19.2864,40600.0
2008-08-26 14:00:00,33.46,33.46,33.37,33.44,76800.0,19.2806,19.2806,19.2288,19.2691,76800.0
2008-08-26 14:10:00,33.44,33.45,33.38,33.38,46800.0,19.2691,19.2749,19.2345,19.2345,46800.0
2008-08-26 14:20:00,33.38,33.42,33.35,33.39,68200.0,19.2345,19.2576,19.2172,19.2403,68200.0
2008-08-26 14:30:00,33.38,33.45,33.37,33.44,66600.0,19.2345,19.2749,19.2288,19.2691,66600.0
2008-08-26 14:40:00,33.43,33.45,33.38,33.43,79200.0,19.2633,19.2749,19.2345,19.2633,79200.0
2008-08-26 14:50:00,33.43,33.44,33.41,33.42,59600.0,19.2633,19.2691,19.2518,19.2576,59600.0
2008-08-26 15:00:00,33.43,33.45,33.39,33.4,136600.0,19.2633,19.2749,19.2403,19.2461,136600.0
2008-08-26 15:10:00,33.4,33.47,33.38,33.44,150000.0,19.2461,19.2864,19.2345,19.2691,150000.0
2008-08-26 15:20:00,33.45,33.45,33.41,33.41,95400.0,19.2749,19.2749,19.2518,19.2518,95400.0
2008-08-26 15:30:00,33.41,33.42,33.34,33.38,191800.0,19.2518,19.2576,19.2115,19.2345,191800.0
2008-08-26 15:40:00,33.38,33.43,33.38,33.4,137600.0,19.2345,19.2633,19.2345,19.2461,137600.0
2008-08-26 15:50:00,33.4,33.42,33.38,33.4,236200.0,19.2461,19.2576,19.2345,19.2461,236200.0
2008-08-27 09:30:00,33.57,33.71,33.46,33.52,67600.0,19.344,19.4247,19.2806,19.3152,67600.0
2008-08-27 09:40:00,33.52,33.57,33.47,33.52,100600.0,19.3152,19.344,19.2864,19.3152,100600.0
2008-08-27 09:50:00,33.52,33.62,33.51,33.61,75800.0,19.3152,19.3728,19.3094,19.3671,75800.0
2008-08-27 10:00:00,33.6,33.62,33.59,33.6,54400.0,19.3613,19.3728,19.3555,19.3613,54400.0
2008-08-27 10:10:00,33.61,33.66,33.59,33.64,72400.0,19.3671,19.3959,19.3555,19.3843,72400.0
2008-08-27 10:20:00,33.65,33.7,33.62,33.67,77600.0,19.3901,19.4189,19.3728,19.4016,77600.0
2008-08-27 10:30:00,33.67,33.73,33.65,33.71,103400.0,19.4016,19.4362,19.3901,19.4247,103400.0
2008-08-27 10:40:00,33.72,33.73,33.7,33.73,56200.0,19.4304,19.4362,19.4189,19.4362,56200.0
2008-08-27 10:50:00,33.72,33.73,33.65,33.67,63800.0,19.4304,19.4362,19.3901,19.4016,63800.0
2008-08-27 11:00:00,33.67,33.67,33.58,33.61,90400.0,19.4016,19.4016,19.3498,19.3671,90400.0
2008-08-27 11:10:00,33.61,33.62,33.58,33.62,60000.0,19.3671,19.3728,19.3498,19.3728,60000.0
2008-08-27 11:20:00,33.62,33.69,33.62,33.62,72800.0,19.3728,19.4132,19.3728,19.3728,72800.0
2008-08-27 11:30:00,33.62,33.63,33.56,33.6,89000.0,19.3728,19.3786,19.3383,19.3613,89000.0
2008-08-27 11:40:00,33.6,33.6,33.56,33.6,53600.0,19.3613,19.3613,19.3383,19.3613,53600.0
2008-08-27 11:50:00,33.6,33.64,33.59,33.62,57600.0,19.3613,19.3843,19.3555,19.3728,57600.0
2008-08-27 12:00:00,33.62,33.63,33.58,33.6,69800.0,19.3728,19.3786,19.3498,19.3613,69800.0
2008-08-27 12:10:00,33.61,33.67,33.6,33.66,68000.0,19.3671,19.4016,19.3613,19.3959,68000.0
2008-08-27 12:20:00,33.67,33.68,33.62,33.63,90400.0,19.4016,19.4074,19.3728,19.3786,90400.0
2008-08-27 12:30:00,33.63,33.65,33.6,33.6,115000.0,19.3786,19.3901,19.3613,19.3613,115000.0
2008-08-27 12:40:00,33.6,33.73,33.6,33.72,45600.0,19.3613,19.4362,19.3613,19.4304,45600.0
2008-08-27 12:50:00,33.72,33.74,33.7,33.71,43000.0,19.4304,19.442,19.4189,19.4247,43000.0
2008-08-27 13:00:00,33.71,33.74,33.7,33.74,40800.0,19.4247,19.442,19.4189,19.442,40800.0
2008-08-27 13:10:00,33.74,33.75,33.72,33.73,40200.0,19.442,19.4477,19.4304,19.4362,40200.0
2008-08-27 13:20:00,33.73,33.73,33.7,33.7,36800.0,19.4362,19.4362,19.4189,19.4189,36800.0
2008-08-27 13:30:00,33.7,33.74,33.67,33.73,51600.0,19.4189,19.442,19.4016,19.4362,51600.0
2008-08-27 13:40:00,33.73,33.75,33.72,33.74,38600.0,19.4362,19.4477,19.4304,19.442,38600.0
2008-08-27 13:50:00,33.74,33.75,33.68,33.69,137000.0,19.442,19.4477,19.4074,19.4132,137000.0
2008-08-27 14:00:00,33.69,33.7,33.68,33.68,58400.0,19.4132,19.4189,19.4074,19.4074,58400.0
2008-08-27 14:10:00,33.68,33.68,33.63,33.67,102200.0,19.4074,19.4074,19.3786,19.4016,102200.0
2008-08-27 14:20:00,33.66,33.67,33.65,33.67,77000.0,19.3959,19.4016,19.3901,19.4016,77000.0
2008-08-27 14:30:00,33.66,33.67,33.65,33.66,70000.0,19.3959,19.4016,19.3901,19.3959,70000.0
2008-08-27 14:40:00,33.66,33.71,33.66,33.71,81200.0,19.3959,19.4247,19.3959,19.4247,81200.0
2008-08-27 14:50:00,33.71,33.72,33.63,33.65,77200.0,19.4247,19.4304,19.3786,19.3901,77200.0
2008-08-27 15:00:00,33.65,33.66,33.62,33.62,115400.0,19.3901,19.3959,19.3728,19.3728,115400.0
2008-08-27 15:10:00,33.62,33.62,33.57,33.59,97000.0,19.3728,19.3728,19.344,19.3555,97000.0
2008-08-27 15:20:00,33.59,33.62,33.56,33.56,99800.0,19.3555,19.3728,19.3383,19.3383,99800.0
2008-08-27 15:30:00,33.56,33.59,33.55,33.58,99000.0,19.3383,19.3555,19.3325,19.3498,99000.0
2008-08-27 15:40:00,33.59,33.59,33.54,33.56,105800.0,19.3555,19.3555,19.3267,19.3383,105800.0
2008-08-27 15:50:00,33.55,33.63,33.55,33.63,250400.0,19.3325,19.3786,19.3325,19.3786,250400.0
2008-08-28 09:30:00,33.74,33.8,33.6,33.75,112000.0,19.442,19.4765,19.3613,19.4477,112000.0
2008-08-28 09:40:00,33.73,33.77,33.66,33.71,101800.0,19.4362,19.4593,19.3959,19.4247,101800.0
2008-08-28 09:50:00,33.7,33.74,33.64,33.72,107600.0,19.4189,19.442,19.3843,19.4304,107600.0
2008-08-28 10:00:00,33.7,33.74,33.68,33.69,53000.0,19.4189,19.442,19.4074,19.4132,53000.0
2008-08-28 10:10:00,33.69,33.76,33.69,33.7,109200.0,19.4132,19.4535,19.4132,19.4189,109200.0
2008-08-28 10:20:00,33.7,33.7,33.63,33.65,64400.0,19.4189,19.4189,19.3786,19.3901,64400.0
2008-08-28 10:30:00,33.64,33.71,33.62,33.71,38200.0,19.3843,19.4247,19.3728,19.4247,38200.0
2008-08-28 10:40:00,33.72,33.8,33.71,33.74,60200.0,19.4304,19.4765,19.4247,19.442,60200.0
2008-08-28 10:50:00,33.74,33.79,33.71,33.76,53600.0,19.442,19.4708,19.4247,19.4535,53600.0
2008-08-28 11:00:00,33.77,33.77,33.72,33.72,89000.0,19.4593,19.4593,19.4304,19.4304,89000.0
2008-08-28 11:10:00,33.72,33.78,33.72,33.77,114800.0,19.4304,19.465,19.4304,19.4593,114800.0
2008-08-28 11:20:00,33.77,33.77,33.71,33.73,51800.0,19.4593,19.4593,19.4247,19.4362,51800.0
2008-08-28 11:30:00,33.73,33.76,33.72,33.76,41600.0,19.4362,19.4535,19.4304,19.4535,41600.0
2008-08-28 11:40:00,33.75,33.77,33.71,33.75,137000.0,19.4477,19.4593,19.4247,19.4477,137000.0
2008-08-28 11:50:00,33.75,33.79,33.72,33.77,211800.0,19.4477,19.4708,19.4304,19.4593,211800.0
2008-08-28 12:00:00,33.77,33.77,33.7,33.71,156400.0,19.4593,19.4593,19.4189,19.4247,156400.0
2008-08-28 12:10:00,33.7,33.71,33.67,33.68,91400.0,19.4189,19.4247,19.4016,19.4074,91400.0
2008-08-28 12:20:00,33.68,33.69,33.67,33.68,56800.0,19.4074,19.4132,19.4016,19.4074,56800.0
2008-08-28 12:30:00,33.68,33.69,33.67,33.68,33400.0,19.4074,19.4132,19.4016,19.4074,33400.0
2008-08-28 12:40:00,33.68,33.69,33.68,33.68,26200.0,19.4074,19.4132,19.4074,19.4074,26200.0
2008-08-28 12:50:00,33.68,33.68,33.65,33.65,86400.0,19.4074,19.4074,19.3901,19.3901,86400.0
2008-08-28 13:00:00,33.65,33.65,33.6,33.63,67000.0,19.3901,19.3901,19.3613,19.3786,67000.0
2008-08-28 13:10:00,33.62,33.63,33.61,33.63,52000.0,19.3728,19.3786,19.3671,19.3786,52000.0
2008-08-28 13:20:00,33.62,33.65,33.62,33.64,22000.0,19.3728,19.3901,19.3728,19.3843,22000.0
2008-08-28 13:30:00,33.63,33.71,33.63,33.7,25800.0,19.3786,19.4247,19.3786,19.4189,25800.0
2008-08-28 13:40:00,33.7,33.72,33.66,33.66,40000.0,19.4189,19.4304,19.3959,19.3959,40000.0
2008-08-28 13:50:00,33.67,33.72,33.65,33.72,26200.0,19.4016,19.4304,19.3901,19.4304,26200.0
2008-08-28 14:00:00,33.71,33.71,33.65,33.65,31400.0,19.4247,19.4247,19.3901,19.3901,31400.0
2008-08-28 14:10:00,33.65,33.71,33.65,33.65,61400.0,19.3901,19.4247,19.3901,19.3901,61400.0
2008-08-28 14:20:00,33.65,33.65,33.61,33.63,63000.0,19.3901,19.3901,19.3671,19.3786,63000.0
2008-08-28 14:30:00,33.63,33.67,33.62,33.65,49600.0,19.3786,19.4016,19.3728,19.3901,49600.0
2008-08-28 14:40:00,33.65,33.67,33.62,33.62,46200.0,19.3901,19.4016,19.3728,19.3728,46200.0
2008-08-28 14:50:00,33.62,33.63,33.61,33.61,45400.0,19.3728,19.3786,19.3671,19.3671,45400.0
2008-08-28 15:00:00,33.62,33.66,33.6,33.62,65400.0,19.3728,19.3959,19.3613,19.3728,65400.0
2008-08-28 15:10:00,33.62,33.63,33.6,33.61,58800.0,19.3728,19.3786,19.3613,19.3671,58800.0
2008-08-28 15:20:00,33.61,33.65,33.6,33.65,143400.0,19.3671,19.3901,19.3613,19.3901,143400.0
2008-08-28 15:30:00,33.64,33.65,33.6,33.6,83600.0,19.3843,19.3901,19.3613,19.3613,83600.0
2008-08-28 15:40:00,33.6,33.7,33.6,33.67,144000.0,19.3613,19.4189,19.3613,19.4016,144000.0
2008-08-28 15:50:00,33.67,33.72,33.66,33.69,221000.0,19.4016,19.4304,19.3959,19.4132,221000.0
2008-08-29 09:30:00,33.72,33.72,33.47,33.48,113200.0,19.4304,19.4304,19.2864,19.2922,113200.0
2008-08-29 09:40:00,33.48,33.58,33.48,33.54,170200.0,19.2922,19.3498,19.2922,19.3267,170200.0
2008-08-29 09:50:00,33.54,33.55,33.39,33.4,141800.0,19.3267,19.3325,19.2403,19.2461,141800.0
2008-08-29 10:00:00,33.4,33.45,33.37,33.4,198400.0,19.2461,19.2749,19.2288,19.2461,198400.0
2008-08-29 10:10:00,33.4,33.43,33.34,33.34,186200.0,19.2461,19.2633,19.2115,19.2115,186200.0
2008-08-29 10:20:00,33.35,33.38,33.33,33.36,207800.0,19.2172,19.2345,19.2057,19.223,207800.0
2008-08-29 10:30:00,33.37,33.46,33.36,33.44,209600.0,19.2288,19.2806,19.223,19.2691,209600.0
2008-08-29 10:40:00,33.44,33.47,33.4,33.42,132000.0,19.2691,19.2864,19.2461,19.2576,132000.0
2008-08-29 10:50:00,33.42,33.43,33.42,33.42,54400.0,19.2576,19.2633,19.2576,19.2576,54400.0
2008-08-29 11:00:00,33.42,33.45,33.39,33.45,70000.0,19.2576,19.2749,19.2403,19.2749,70000.0
2008-08-29 11:10:00,33.44,33.46,33.41,33.42,81200.0,19.2691,19.2806,19.2518,19.2576,81200.0
2008-08-29 11:20:00,33.43,33.43,33.39,33.39,54800.0,19.2633,19.2633,19.2403,19.2403,54800.0
2008-08-29 11:30:00,33.39,33.45,33.39,33.4,72400.0,19.2403,19.2749,19.2403,19.2461,72400.0
2008-08-29 11:40:00,33.4,33.45,33.39,33.4,47000.0,19.2461,19.2749,19.2403,19.2461,47000.0
2008-08-29 11:50:00,33.4,33.44,33.38,33.4,54400.0,19.2461,19.2691,19.2345,19.2461,54400.0
2008-08-29 12:00:00,33.4,33.42,33.33,33.34,26200.0,19.2461,19.2576,19.2057,19.2115,26200.0
2008-08-29 12:10:00,33.32,33.34,33.3,33.32,36600.0,19.2,19.2115,19.1884,19.2,36600.0
2008-08-29 12:20:00,33.32,33.32,33.25,33.25,66400.0,19.2,19.2,19.1596,19.1596,66400.0
2008-08-29 12:30:00,33.26,33.3,33.21,33.21,89400.0,19.1654,19.1884,19.1366,19.1366,89400.0
2008-08-29 12:40:00,33.21,33.24,33.18,33.18,41200.0,19.1366,19.1539,19.1193,19.1193,41200.0
2008-08-29 12:50:00,33.17,33.23,33.16,33.2,88200.0,19.1135,19.1481,19.1078,19.1308,88200.0
2008-08-29 13:00:00,33.2,33.26,33.2,33.22,65800.0,19.1308,19.1654,19.1308,19.1423,65800.0
2008-08-29 13:10:00,33.22,33.23,33.17,33.18,76200.0,19.1423,19.1481,19.1135,19.1193,76200.0
2008-08-29 13:20:00,33.19,33.24,33.18,33.21,59400.0,19.125,19.1539,19.1193,19.1366,59400.0
2008-08-29 13:30:00,33.22,33.24,33.2,33.2,38200.0,19.1423,19.1539,19.1308,19.1308,38200.0
2008-08-29 13:40:00,33.21,33.22,33.2,33.21,25800.0,19.1366,19.1423,19.1308,19.1366,25800.0
2008-08-29 13:50:00,33.21,33.22,33.18,33.19,127800.0,19.1366,19.1423,19.1193,19.125,127800.0
2008-08-29 14:00:00,33.2,33.2,33.18,33.19,62200.0,19.1308,19.1308,19.1193,19.125,62200.0
2008-08-29 14:10:00,33.19,33.2,33.16,33.17,73800.0,19.125,19.1308,19.1078,19.1135,73800.0
2008-08-29 14:20:00,33.16,33.18,33.16,33.18,51600.0,19.1078,19.1193,19.1078,19.1193,51600.0
2008-08-29 14:30:00,33.19,33.19,33.16,33.16,45400.0,19.125,19.125,19.1078,19.1078,45400.0
2008-08-29 14:40:00,33.16,33.18,33.15,33.16,37400.0,19.1078,19.1193,19.102,19.1078,37400.0
2008-08-29 14:50:00,33.17,33.17,33.16,33.16,37600.0,19.1135,19.1135,19.1078,19.1078,37600.0
2008-08-29 15:00:00,33.17,33.19,33.17,33.17,68000.0,19.1135,19.125,19.1135,19.1135,68000.0
2008-08-29 15:10:00,33.18,33.19,33.13,33.13,83400.0,19.1193,19.125,19.0905,19.0905,83400.0
2008-08-29 15:20:00,33.13,33.13,33.06,33.07,100600.0,19.0905,19.0905,19.0501,19.0559,100600.0
2008-08-29 15:30:00,33.07,33.12,33.06,33.1,150200.0,19.0559,19.0847,19.0501,19.0732,150200.0
2008-08-29 15:40:00,33.1,33.14,33.09,33.12,272400.0,19.0732,19.0962,19.0674,19.0847,272400.0
2008-08-29 15:50:00,33.12,33.13,33.08,33.09,262400.0,19.0847,19.0905,19.0617,19.0674,262400.0
2008-09-02 09:30:00,33.15,33.51,33.13,33.48,204000.0,19.102,19.3094,19.0905,19.2922,204000.0
2008-09-02 09:40:00,33.49,33.5,33.44,33.5,187800.0,19.2979,19.3037,19.2691,19.3037,187800.0
2008-09-02 09:50:00,33.49,33.57,33.46,33.55,234800.0,19.2979,19.344,19.2806,19.3325,234800.0
2008-09-02 10:00:00,33.55,33.59,33.49,33.55,236600.0,19.3325,19.3555,19.2979,19.3325,236600.0
2008-09-02 10:10:00,33.54,33.64,33.52,33.62,118800.0,19.3267,19.3843,19.3152,19.3728,118800.0
2008-09-02 10:20:00,33.62,33.66,33.58,33.66,145600.0,19.3728,19.3959,19.3498,19.3959,145600.0
2008-09-02 10:30:00,33.66,33.72,33.65,33.67,242400.0,19.3959,19.4304,19.3901,19.4016,242400.0
2008-09-02 10:40:00,33.67,33.68,33.63,33.68,154800.0,19.4016,19.4074,19.3786,19.4074,154800.0
2008-09-02 10:50:00,33.68,33.74,33.68,33.74,139200.0,19.4074,19.442,19.4074,19.442,139200.0
2008-09-02 11:00:00,33.73,33.75,33.68,33.73,156200.0,19.4362,19.4477,19.4074,19.4362,156200.0
2008-09-02 11:10:00,33.73,33.79,33.72,33.72,98400.0,19.4362,19.4708,19.4304,19.4304,98400.0
2008-09-02 11:20:00,33.72,33.74,33.69,33.73,89000.0,19.4304,19.442,19.4132,19.4362,89000.0
2008-09-02 11:30:00,33.74,33.79,33.72,33.76,76200.0,19.442,19.4708,19.4304,19.4535,76200.0
2008-09-02 11:40:00,33.76,33.8,33.72,33.73,83800.0,19.4535,19.4765,19.4304,19.4362,83800.0
2008-09-02 11:50:00,33.72,33.76,33.7,33.71,95400.0,19.4304,19.4535,19.4189,19.4247,95400.0
2008-09-02 12:00:00,33.7,33.73,33.68,33.73,73000.0,19.4189,19.4362,19.4074,19.4362,73000.0
2008-09-02 12:10:00,33.73,33.77,33.73,33.77,45400.0,19.4362,19.4593,19.4362,19.4593,45400.0
2008-09-02 12:20:00,33.77,33.77,33.71,33.72,112400.0,19.4593,19.4593,19.4247,19.4304,112400.0
2008-09-02 12:30:00,33.72,33.76,33.67,33.73,65400.0,19.4304,19.4535,19.4016,19.4362,65400.0
2008-09-02 12:40:00,33.72,33.74,33.7,33.73,52800.0,19.4304,19.442,19.4189,19.4362,52800.0
2008-09-02 12:50:00,33.73,33.76,33.71,33.73,61800.0,19.4362,19.4535,19.4247,19.4362,61800.0
2008-09-02 13:00:00,33.73,33.76,33.72,33.74,91800.0,19.4362,19.4535,19.4304,19.442,91800.0
2008-09-02 13:10:00,33.74,33.75,33.72,33.74,97800.0,19.442,19.4477,19.4304,19.442,97800.0
2008-09-02 13:20:00,33.73,33.76,33.72,33.74,37400.0,19.4362,19.4535,19.4304,19.442,37400.0
2008-09-02 13:30:00,33.74,33.76,33.71,33.72,69600.0,19.442,19.4535,19.4247,19.4304,69600.0
2008-09-02 13:40:00,33.72,33.74,33.65,33.68,96600.0,19.4304,19.442,19.3901,19.4074,96600.0
2008-09-02 13:50:00,33.68,33.77,33.64,33.77,160400.0,19.4074,19.4593,19.3843,19.4593,160400.0
2008-09-02 14:00:00,33.76,33.79,33.73,33.73,104600.0,19.4535,19.4708,19.4362,19.4362,104600.0
2008-09-02 14:10:00,33.73,33.73,33.64,33.64,129000.0,19.4362,19.4362,19.3843,19.3843,129000.0
2008-09-02 14:20:00,33.64,33.73,33.64,33.7,86600.0,19.3843,19.4362,19.3843,19.4189,86600.0
2008-09-02 14:30:00,33.69,33.74,33.69,33.7,52800.0,19.4132,19.442,19.4132,19.4189,52800.0
2008-09-02 14:40:00,33.7,33.74,33.69,33.72,81200.0,19.4189,19.442,19.4132,19.4304,81200.0
2008-09-02 14:50:00,33.72,33.73,33.69,33.72,113000.0,19.4304,19.4362,19.4132,19.4304,113000.0
2008-09-02 15:00:00,33.71,33.73,33.7,33.71,136400.0,19.4247,19.4362,19.4189,19.4247,136400.0
2008-09-02 15:10:00,33.72,33.73,33.71,33.72,118200.0,19.4304,19.4362,19.4247,19.4304,118200.0
2008-09-02 15:20:00,33.72,33.76,33.72,33.76,157000.0,19.4304,19.4535,19.4304,19.4535,157000.0
2008-09-02 15:30:00,33.75,33.77,33.74,33.75,139200.0,19.4477,19.4593,19.442,19.4477,139200.0
2008-09-02 15:40:00,33.75,33.77,33.73,33.73,268200.0,19.4477,19.4593,19.4362,19.4362,268200.0
2008-09-02 15:50:00,33.73,33.74,33.68,33.73,386800.0,19.4362,19.442,19.4074,19.4362,386800.0
2008-09-03 09:30:00,33.7,33.7,33.5,33.6,178400.0,19.4189,19.4189,19.3037,19.3613,178400.0
2008-09-03 09:40:00,33.59,33.6,33.55,33.6,121400.0,19.3555,19.3613,19.3325,19.3613,121400.0
2008-09-03 09:50:00,33.6,33.67,33.54,33.55,111400.0,19.3613,19.4016,19.3267,19.3325,111400.0
2008-09-03 10:00:00,33.55,33.6,33.52,33.53,93000.0,19.3325,19.3613,19.3152,19.321,93000.0
2008-09-03 10:10:00,33.52,33.52,33.41,33.42,119600.0,19.3152,19.3152,19.2518,19.2576,119600.0
2008-09-03 10:20:00,33.42,33.49,33.4,33.49,68600.0,19.2576,19.2979,19.2461,19.2979,68600.0
2008-09-03 10:30:00,33.49,33.55,33.47,33.52,74400.0,19.2979,19.3325,19.2864,19.3152,74400.0
2008-09-03 10:40:00,33.52,33.6,33.49,33.5,64600.0,19.3152,19.3613,19.2979,19.3037,64600.0
2008-09-03 10:50:00,33.5,33.54,33.49,33.5,44000.0,19.3037,19.3267,19.2979,19.3037,44000.0
2008-09-03 11:00:00,33.51,33.6,33.51,33.6,113400.0,19.3094,19.3613,19.3094,19.3613,113400.0
2008-09-03 11:10:00,33.6,33.61,33.42,33.48,80600.0,19.3613,19.3671,19.2576,19.2922,80600.0
2008-09-03 11:20:00,33.47,33.51,33.44,33.46,53000.0,19.2864,19.3094,19.2691,19.2806,53000.0
2008-09-03 11:30:00,33.46,33.49,33.43,33.47,55400.0,19.2806,19.2979,19.2633,19.2864,55400.0
2008-09-03 11:40:00,33.48,33.52,33.44,33.52,99000.0,19.2922,19.3152,19.2691,19.3152,99000.0
2008-09-03 11:50:00,33.52,33.57,33.52,33.54,79600.0,19.3152,19.344,19.3152,19.3267,79600.0
2008-09-03 12:00:00,33.54,33.57,33.52,33.52,112400.0,19.3267,19.344,19.3152,19.3152,112400.0
2008-09-03 12:10:00,33.52,33.56,33.51,33.55,56400.0,19.3152,19.3383,19.3094,19.3325,56400.0
2008-09-03 12:20:00,33.56,33.59,33.52,33.56,42800.0,19.3383,19.3555,19.3152,19.3383,42800.0
2008-09-03 12:30:00,33.56,33.56,33.52,33.53,43600.0,19.3383,19.3383,19.3152,19.321,43600.0
2008-09-03 12:40:00,33.52,33.54,33.52,33.52,67000.0,19.3152,19.3267,19.3152,19.3152,67000.0
2008-09-03 12:50:00,33.53,33.57,33.52,33.52,57400.0,19.321,19.344,19.3152,19.3152,57400.0
2008-09-03 13:00:00,33.52,33.56,33.52,33.54,100200.0,19.3152,19.3383,19.3152,19.3267,100200.0
2008-09-03 13:10:00,33.54,33.54,33.47,33.48,46800.0,19.3267,19.3267,19.2864,19.2922,46800.0
2008-09-03 13:20:00,33.48,33.5,33.41,33.42,71000.0,19.2922,19.3037,19.2518,19.2576,71000.0
2008-09-03 13:30:00,33.42,33.46,33.42,33.43,51400.0,19.2576,19.2806,19.2576,19.2633,51400.0
2008-09-03 13:40:00,33.43,33.44,33.4,33.41,119600.0,19.2633,19.2691,19.2461,19.2518,119600.0
2008-09-03 13:50:00,33.41,33.48,33.38,33.47,71000.0,19.2518,19.2922,19.2345,19.2864,71000.0
2008-09-03 14:00:00,33.47,33.52,33.39,33.46,147000.0,19.2864,19.3152,19.2403,19.2806,147000.0
2008-09-03 14:10:00,33.46,33.46,33.41,33.44,63600.0,19.2806,19.2806,19.2518,19.2691,63600.0
2008-09-03 14:20:00,33.43,33.44,33.38,33.43,48400.0,19.2633,19.2691,19.2345,19.2633,48400.0
2008-09-03 14:30:00,33.42,33.49,33.4,33.48,102000.0,19.2576,19.2979,19.2461,19.2922,102000.0
2008-09-03 14:40:00,33.48,33.51,33.43,33.43,83200.0,19.2922,19.3094,19.2633,19.2633,83200.0
2008-09-03 14:50:00,33.43,33.43,33.38,33.41,52200.0,19.2633,19.2633,19.2345,19.2518,52200.0
2008-09-03 15:00:00,33.42,33.45,33.41,33.41,50000.0,19.2576,19.2749,19.2518,19.2518,50000.0
2008-09-03 15:10:00,33.4,33.47,33.39,33.47,74200.0,19.2461,19.2864,19.2403,19.2864,74200.0
2008-09-03 15:20:00,33.47,33.55,33.4,33.4,158200.0,19.2864,19.3325,19.2461,19.2461,158200.0
2008-09-03 15:30:00,33.4,33.45,33.38,33.43,121600.0,19.2461,19.2749,19.2345,19.2633,121600.0
2008-09-03 15:40:00,33.44,33.47,33.32,33.4,425000.0,19.2691,19.2864,19.2,19.2461,425000.0
2008-09-03 15:50:00,33.38,33.4,33.27,33.32,1147800.0,19.2345,19.2461,19.1711,19.2,1147800.0
2008-09-04 09:30:00,33.38,33.38,33.19,33.24,110600.0,19.2345,19.2345,19.125,19.1539,110600.0
2008-09-04 09:40:00,33.24,33.25,33.12,33.21,123400.0,19.1539,19.1596,19.0847,19.1366,123400.0
2008-09-04 09:50:00,33.21,33.33,33.21,33.28,187400.0,19.1366,19.2057,19.1366,19.1769,187400.0
2008-09-04 10:00:00,33.29,33.38,33.28,33.38,172600.0,19.1827,19.2345,19.1769,19.2345,172600.0
2008-09-04 10:10:00,33.38,33.48,33.38,33.46,144400.0,19.2345,19.2922,19.2345,19.2806,144400.0
2008-09-04 10:20:00,33.46,33.48,33.42,33.47,125000.0,19.2806,19.2922,19.2576,19.2864,125000.0
2008-09-04 10:30:00,33.48,33.52,33.45,33.46,251000.0,19.2922,19.3152,19.2749,19.2806,251000.0
2008-09-04 10:40:00,33.46,33.52,33.44,33.49,256200.0,19.2806,19.3152,19.2691,19.2979,256200.0
2008-09-04 10:50:00,33.5,33.58,33.49,33.58,159200.0,19.3037,19.3498,19.2979,19.3498,159200.0
2008-09-04 11:00:00,33.58,33.71,33.55,33.67,334800.0,19.3498,19.4247,19.3325,19.4016,334800.0
2008-09-04 11:10:00,33.67,33.69,33.58,33.69,375600.0,19.4016,19.4132,19.3498,19.4132,375600.0
2008-09-04 11:20:00,33.68,33.7,33.62,33.66,179800.0,19.4074,19.4189,19.3728,19.3959,179800.0
2008-09-04 11:30:00,33.66,33.68,33.59,33.6,131600.0,19.3959,19.4074,19.3555,19.3613,131600.0
2008-09-04 11:40:00,33.6,33.65,33.58,33.65,98800.0,19.3613,19.3901,19.3498,19.3901,98800.0
2008-09-04 11:50:00,33.65,33.68,33.64,33.66,120200.0,19.3901,19.4074,19.3843,19.3959,120200.0
2008-09-04 12:00:00,33.66,33.71,33.66,33.7,97600.0,19.3959,19.4247,19.3959,19.4189,97600.0
2008-09-04 12:10:00,33.7,33.72,33.69,33.7,84800.0,19.4189,19.4304,19.4132,19.4189,84800.0
2008-09-04 12:20:00,33.7,33.71,33.69,33.71,81800.0,19.4189,19.4247,19.4132,19.4247,81800.0
2008-09-04 12:30:00,33.71,33.74,33.7,33.74,100000.0,19.4247,19.442,19.4189,19.442,100000.0
2008-09-04 12:40:00,33.74,33.77,33.72,33.74,150000.0,19.442,19.4593,19.4304,19.442,150000.0
2008-09-04 12:50:00,33.74,33.75,33.72,33.74,149600.0,19.442,19.4477,19.4304,19.442,149600.0
2008-09-04 13:00:00,33.75,33.81,33.74,33.81,191400.0,19.4477,19.4823,19.442,19.4823,191400.0
2008-09-04 13:10:00,33.8,33.87,33.8,33.87,149800.0,19.4765,19.5169,19.4765,19.5169,149800.0
2008-09-04 13:20:00,33.87,33.87,33.82,33.85,183400.0,19.5169,19.5169,19.4881,19.5054,183400.0
2008-09-04 13:30:00,33.85,33.94,33.84,33.91,380400.0,19.5054,19.5572,19.4996,19.5399,380400.0
2008-09-04 13:40:00,33.91,33.98,33.91,33.93,300200.0,19.5399,19.5803,19.5399,19.5515,300200.0
2008-09-04 13:50:00,33.93,33.93,33.83,33.85,250000.0,19.5515,19.5515,19.4938,19.5054,250000.0
2008-09-04 14:00:00,33.85,33.85,33.74,33.74,144600.0,19.5054,19.5054,19.442,19.442,144600.0
2008-09-04 14:10:00,33.74,33.76,33.65,33.7,242000.0,19.442,19.4535,19.3901,19.4189,242000.0
2008-09-04 14:20:00,33.7,33.71,33.63,33.68,234000.0,19.4189,19.4247,19.3786,19.4074,234000.0
2008-09-04 14:30:00,33.68,33.7,33.64,33.65,106400.0,19.4074,19.4189,19.3843,19.3901,106400.0
2008-09-04 14:40:00,33.65,33.65,33.6,33.61,158400.0,19.3901,19.3901,19.3613,19.3671,158400.0
2008-09-04 14:50:00,33.6,33.64,33.6,33.63,92000.0,19.3613,19.3843,19.3613,19.3786,92000.0
2008-09-04 15:00:00,33.63,33.68,33.46,33.58,148400.0,19.3786,19.4074,19.2806,19.3498,148400.0
2008-09-04 15:10:00,33.59,33.6,33.54,33.56,245200.0,19.3555,19.3613,19.3267,19.3383,245200.0
2008-09-04 15:20:00,33.55,33.55,33.49,33.52,231200.0,19.3325,19.3325,19.2979,19.3152,231200.0
2008-09-04 15:30:00,33.52,33.52,33.48,33.48,425000.0,19.3152,19.3152,19.2922,19.2922,425000.0
2008-09-04 15:40:00,33.48,33.55,33.47,33.54,421800.0,19.2922,19.3325,19.2864,19.3267,421800.0
2008-09-04 15:50:00,33.54,33.58,33.47,33.48,418600.0,19.3267,19.3498,19.2864,19.2922,418600.0
2008-09-05 09:30:00,33.35,33.55,33.35,33.47,146000.0,19.2172,19.3325,19.2172,19.2864,146000.0
2008-09-05 09:40:00,33.45,33.54,33.45,33.53,141000.0,19.2749,19.3267,19.2749,19.321,141000.0
2008-09-05 09:50:00,33.54,33.6,33.52,33.56,138200.0,19.3267,19.3613,19.3152,19.3383,138200.0
2008-09-05 10:00:00,33.56,33.64,33.53,33.57,141000.0,19.3383,19.3843,19.321,19.344,141000.0
2008-09-05 10:10:00,33.56,33.61,33.53,33.58,105600.0,19.3383,19.3671,19.321,19.3498,105600.0
2008-09-05 10:20:00,33.58,33.68,33.57,33.62,155000.0,19.3498,19.4074,19.344,19.3728,155000.0
2008-09-05 10:30:00,33.6,33.63,33.59,33.6,119800.0,19.3613,19.3786,19.3555,19.3613,119800.0
2008-09-05 10:40:00,33.59,33.62,33.54,33.59,112600.0,19.3555,19.3728,19.3267,19.3555,112600.0
2008-09-05 10:50:00,33.59,33.63,33.55,33.58,86000.0,19.3555,19.3786,19.3325,19.3498,86000.0
2008-09-05 11:00:00,33.58,33.6,33.51,33.59,86400.0,19.3498,19.3613,19.3094,19.3555,86400.0
2008-09-05 11:10:00,33.59,33.62,33.54,33.59,109600.0,19.3555,19.3728,19.3267,19.3555,109600.0
2008-09-05 11:20:00,33.59,33.69,33.59,33.67,106800.0,19.3555,19.4132,19.3555,19.4016,106800.0
2008-09-05 11:30:00,33.68,33.74,33.67,33.72,104400.0,19.4074,19.442,19.4016,19.4304,104400.0
2008-09-05 11:40:00,33.71,33.75,33.68,33.71,128200.0,19.4247,19.4477,19.4074,19.4247,128200.0
2008-09-05 11:50:00,33.72,33.75,33.69,33.73,92800.0,19.4304,19.4477,19.4132,19.4362,92800.0
2008-09-05 12:00:00,33.74,33.79,33.71,33.71,93200.0,19.442,19.4708,19.4247,19.4247,93200.0
2008-09-05 12:10:00,33.71,33.72,33.66,33.7,40000.0,19.4247,19.4304,19.3959,19.4189,40000.0
2008-09-05 12:20:00,33.69,33.82,33.69,33.8,67200.0,19.4132,19.4881,19.4132,19.4765,67200.0
2008-09-05 12:30:00,33.8,33.82,33.73,33.76,91800.0,19.4765,19.4881,19.4362,19.4535,91800.0
2008-09-05 12:40:00,33.75,33.8,33.71,33.74,71600.0,19.4477,19.4765,19.4247,19.442,71600.0
2008-09-05 12:50:00,33.74,33.8,33.71,33.73,89200.0,19.442,19.4765,19.4247,19.4362,89200.0
2008-09-05 13:00:00,33.73,33.74,33.68,33.69,49200.0,19.4362,19.442,19.4074,19.4132,49200.0
2008-09-05 13:10:00,33.69,33.72,33.63,33.66,48800.0,19.4132,19.4304,19.3786,19.3959,48800.0
2008-09-05 13:20:00,33.66,33.69,33.64,33.68,47400.0,19.3959,19.4132,19.3843,19.4074,47400.0
2008-09-05 13:30:00,33.69,33.77,33.69,33.72,122600.0,19.4132,19.4593,19.4132,19.4304,122600.0
2008-09-05 13:40:00,33.72,33.77,33.72,33.76,120000.0,19.4304,19.4593,19.4304,19.4535,120000.0
2008-09-05 13:50:00,33.75,33.78,33.74,33.75,151800.0,19.4477,19.465,19.442,19.4477,151800.0
2008-09-05 14:00:00,33.74,33.75,33.7,33.73,129000.0,19.442,19.4477,19.4189,19.4362,129000.0
2008-09-05 14:10:00,33.73,33.77,33.68,33.76,169200.0,19.4362,19.4593,19.4074,19.4535,169200.0
2008-09-05 14:20:00,33.77,33.77,33.7,33.74,178800.0,19.4593,19.4593,19.4189,19.442,178800.0
2008-09-05 14:30:00,33.74,33.82,33.74,33.79,152000.0,19.442,19.4881,19.442,19.4708,152000.0
2008-09-05 14:40:00,33.79,33.85,33.79,33.84,113000.0,19.4708,19.5054,19.4708,19.4996,113000.0
2008-09-05 14:50:00,33.85,33.85,33.83,33.85,103600.0,19.5054,19.5054,19.4938,19.5054,103600.0
2008-09-05 15:00:00,33.84,33.85,33.82,33.85,181400.0,19.4996,19.5054,19.4881,19.5054,181400.0
2008-09-05 15:10:00,33.84,33.89,33.84,33.89,253200.0,19.4996,19.5284,19.4996,19.5284,253200.0
2008-09-05 15:20:00,33.89,33.99,33.89,33.99,280200.0,19.5284,19.586,19.5284,19.586,280200.0
2008-09-05 15:30:00,33.99,34.0,33.91,33.96,761800.0,19.586,19.5918,19.5399,19.5687,761800.0
2008-09-05 15:40:00,33.97,33.99,33.92,33.92,325000.0,19.5745,19.586,19.5457,19.5457,325000.0
2008-09-05 15:50:00,33.92,33.96,33.88,33.9,338800.0,19.5457,19.5687,19.5226,19.5342,338800.0
2008-09-08 09:30:00,34.2,34.2,33.85,33.94,391600.0,19.707,19.707,19.5054,19.5572,391600.0
2008-09-08 09:40:00,33.94,33.97,33.87,33.95,208000.0,19.5572,19.5745,19.5169,19.563,208000.0
2008-09-08 09:50:00,33.95,33.97,33.91,33.95,328200.0,19.563,19.5745,19.5399,19.563,328200.0
2008-09-08 10:00:00,33.95,34.13,33.91,34.1,458600.0,19.563,19.6667,19.5399,19.6494,458600.0
2008-09-08 10:10:00,34.1,34.15,34.05,34.08,237600.0,19.6494,19.6782,19.6206,19.6379,237600.0
2008-09-08 10:20:00,34.08,34.14,33.97,34.0,329400.0,19.6379,19.6725,19.5745,19.5918,329400.0
2008-09-08 10:30:00,34.0,34.05,33.93,34.01,139600.0,19.5918,19.6206,19.5515,19.5976,139600.0
2008-09-08 10:40:00,33.99,34.01,33.93,33.94,146000.0,19.586,19.5976,19.5515,19.5572,146000.0
2008-09-08 10:50:00,33.94,33.95,33.81,33.82,209800.0,19.5572,19.563,19.4823,19.4881,209800.0
2008-09-08 11:00:00,33.83,33.88,33.72,33.88,252200.0,19.4938,19.5226,19.4304,19.5226,252200.0
2008-09-08 11:10:00,33.87,33.92,33.83,33.88,153000.0,19.5169,19.5457,19.4938,19.5226,153000.0
2008-09-08 11:20:00,33.88,33.9,33.84,33.88,218000.0,19.5226,19.5342,19.4996,19.5226,218000.0
2008-09-08 11:30:00,33.88,33.97,33.85,33.94,117200.0,19.5226,19.5745,19.5054,19.5572,117200.0
2008-09-08 11:40:00,33.95,34.0,33.92,34.0,110600.0,19.563,19.5918,19.5457,19.5918,110600.0
2008-09-08 11:50:00,34.0,34.09,34.0,34.05,175600.0,19.5918,19.6437,19.5918,19.6206,175600.0
2008-09-08 12:00:00,34.07,34.1,34.03,34.08,132800.0,19.6321,19.6494,19.6091,19.6379,132800.0
2008-09-08 12:10:00,34.08,34.16,34.01,34.15,131600.0,19.6379,19.684,19.5976,19.6782,131600.0
2008-09-08 12:20:00,34.15,34.23,34.15,34.19,178000.0,19.6782,19.7243,19.6782,19.7013,178000.0
2008-09-08 12:30:00,34.18,34.26,34.18,34.23,304400.0,19.6955,19.7416,19.6955,19.7243,304400.0
2008-09-08 12:40:00,34.22,34.24,34.11,34.12,116600.0,19.7186,19.7301,19.6552,19.6609,116600.0
2008-09-08 12:50:00,34.12,34.13,34.05,34.06,101200.0,19.6609,19.6667,19.6206,19.6264,101200.0
2008-09-08 13:00:00,34.05,34.08,33.99,34.01,120000.0,19.6206,19.6379,19.586,19.5976,120000.0
2008-09-08 13:10:00,34.02,34.12,33.99,34.09,117200.0,19.6033,19.6609,19.586,19.6437,117200.0
2008-09-08 13:20:00,34.09,34.17,34.07,34.15,63400.0,19.6437,19.6898,19.6321,19.6782,63400.0
2008-09-08 13:30:00,34.15,34.22,34.13,34.21,130600.0,19.6782,19.7186,19.6667,19.7128,130600.0
2008-09-08 13:40:00,34.21,34.24,34.14,34.15,126800.0,19.7128,19.7301,19.6725,19.6782,126800.0
2008-09-08 13:50:00,34.14,34.14,34.08,34.11,65600.0,19.6725,19.6725,19.6379,19.6552,65600.0
2008-09-08 14:00:00,34.11,34.22,34.08,34.2,101800.0,19.6552,19.7186,19.6379,19.707,101800.0
2008-09-08 14:10:00,34.19,34.24,34.16,34.22,67800.0,19.7013,19.7301,19.684,19.7186,67800.0
2008-09-08 14:20:00,34.22,34.25,34.19,34.24,84000.0,19.7186,19.7358,19.7013,19.7301,84000.0
2008-09-08 14:30:00,34.24,34.25,34.2,34.23,123600.0,19.7301,19.7358,19.707,19.7243,123600.0
2008-09-08 14:40:00,34.23,34.24,34.17,34.18,109000.0,19.7243,19.7301,19.6898,19.6955,109000.0
2008-09-08 14:50:00,34.17,34.21,34.13,34.16,59400.0,19.6898,19.7128,19.6667,19.684,59400.0
2008-09-08 15:00:00,34.16,34.19,34.11,34.12,108200.0,19.684,19.7013,19.6552,19.6609,108200.0
2008-09-08 15:10:00,34.11,34.19,34.09,34.18,130600.0,19.6552,19.7013,19.6437,19.6955,130600.0
2008-09-08 15:20:00,34.17,34.24,34.16,34.23,162200.0,19.6898,19.7301,19.684,19.7243,162200.0
2008-09-08 15:30:00,34.23,34.29,34.23,34.24,254200.0,19.7243,19.7589,19.7243,19.7301,254200.0
2008-09-08 15:40:00,34.24,34.28,34.21,34.23,336800.0,19.7301,19.7531,19.7128,19.7243,336800.0
2008-09-08 15:50:00,34.23,34.24,34.16,34.23,394800.0,19.7243,19.7301,19.684,19.7243,394800.0
2008-09-09 09:30:00,34.3,34.34,34.05,34.29,332200.0,19.7647,19.7877,19.6206,19.7589,332200.0
2008-09-09 09:40:00,34.27,34.32,34.21,34.26,174400.0,19.7474,19.7762,19.7128,19.7416,174400.0
2008-09-09 09:50:00,34.24,34.33,34.24,34.29,137200.0,19.7301,19.7819,19.7301,19.7589,137200.0
2008-09-09 10:00:00,34.29,34.32,34.21,34.3,88000.0,19.7589,19.7762,19.7128,19.7647,88000.0
2008-09-09 10:10:00,34.31,34.35,34.24,34.33,80000.0,19.7704,19.7935,19.7301,19.7819,80000.0
2008-09-09 10:20:00,34.33,34.4,34.32,34.33,70200.0,19.7819,19.8223,19.7762,19.7819,70200.0
2008-09-09 10:30:00,34.33,34.34,34.25,34.29,96200.0,19.7819,19.7877,19.7358,19.7589,96200.0
2008-09-09 10:40:00,34.31,34.35,34.29,34.31,74400.0,19.7704,19.7935,19.7589,19.7704,74400.0
2008-09-09 10:50:00,34.32,34.41,34.3,34.38,94600.0,19.7762,19.828,19.7647,19.8108,94600.0
2008-09-09 11:00:00,34.36,34.37,34.31,34.32,103400.0,19.7992,19.805,19.7704,19.7762,103400.0
2008-09-09 11:10:00,34.32,34.35,34.24,34.3,91000.0,19.7762,19.7935,19.7301,19.7647,91000.0
2008-09-09 11:20:00,34.3,34.36,34.3,34.32,87800.0,19.7647,19.7992,19.7647,19.7762,87800.0
2008-09-09 11:30:00,34.32,34.33,34.25,34.27,121400.0,19.7762,19.7819,19.7358,19.7474,121400.0
2008-09-09 11:40:00,34.26,34.3,34.22,34.26,160600.0,19.7416,19.7647,19.7186,19.7416,160600.0
2008-09-09 11:50:00,34.26,34.34,34.23,34.28,144200.0,19.7416,19.7877,19.7243,19.7531,144200.0
2008-09-09 12:00:00,34.27,34.32,34.27,34.28,144800.0,19.7474,19.7762,19.7474,19.7531,144800.0
2008-09-09 12:10:00,34.27,34.29,34.22,34.24,79200.0,19.7474,19.7589,19.7186,19.7301,79200.0
2008-09-09 12:20:00,34.24,34.32,34.24,34.28,82400.0,19.7301,19.7762,19.7301,19.7531,82400.0
2008-09-09 12:30:00,34.27,34.31,34.24,34.24,100000.0,19.7474,19.7704,19.7301,19.7301,100000.0
2008-09-09 12:40:00,34.24,34.35,34.23,34.33,148800.0,19.7301,19.7935,19.7243,19.7819,148800.0
2008-09-09 12:50:00,34.32,34.35,34.29,34.33,65800.0,19.7762,19.7935,19.7589,19.7819,65800.0
2008-09-09 13:00:00,34.34,34.34,34.26,34.28,106400.0,19.7877,19.7877,19.7416,19.7531,106400.0
2008-09-09 13:10:00,34.28,34.32,34.21,34.24,229000.0,19.7531,19.7762,19.7128,19.7301,229000.0
2008-09-09 13:20:00,34.25,34.25,34.21,34.22,90200.0,19.7358,19.7358,19.7128,19.7186,90200.0
2008-09-09 13:30:00,34.22,34.27,34.19,34.26,172600.0,19.7186,19.7474,19.7013,19.7416,172600.0
2008-09-09 13:40:00,34.26,34.27,34.18,34.22,133600.0,19.7416,19.7474,19.6955,19.7186,133600.0
2008-09-09 13:50:00,34.22,34.23,34.15,34.17,97800.0,19.7186,19.7243,19.6782,19.6898,97800.0
2008-09-09 14:00:00,34.16,34.19,34.1,34.12,120000.0,19.684,19.7013,19.6494,19.6609,120000.0
2008-09-09 14:10:00,34.12,34.15,34.07,34.07,115000.0,19.6609,19.6782,19.6321,19.6321,115000.0
2008-09-09 14:20:00,34.07,34.23,34.07,34.21,125200.0,19.6321,19.7243,19.6321,19.7128,125200.0
2008-09-09 14:30:00,34.21,34.22,34.13,34.15,103600.0,19.7128,19.7186,19.6667,19.6782,103600.0
2008-09-09 14:40:00,34.16,34.2,34.12,34.18,73800.0,19.684,19.707,19.6609,19.6955,73800.0
2008-09-09 14:50:00,34.18,34.18,34.06,34.07,110600.0,19.6955,19.6955,19.6264,19.6321,110600.0
2008-09-09 15:00:00,34.07,34.08,34.02,34.05,180000.0,19.6321,19.6379,19.6033,19.6206,180000.0
2008-09-09 15:10:00,34.05,34.05,33.99,34.0,250800.0,19.6206,19.6206,19.586,19.5918,250800.0
2008-09-09 15:20:00,33.99,34.01,33.93,33.94,378400.0,19.586,19.5976,19.5515,19.5572,378400.0
2008-09-09 15:30:00,33.94,33.97,33.91,33.92,470000.0,19.5572,19.5745,19.5399,19.5457,470000.0
2008-09-09 15:40:00,33.92,33.95,33.8,33.81,566800.0,19.5457,19.563,19.4765,19.4823,566800.0
2008-09-09 15:50:00,33.81,33.88,33.8,33.84,641800.0,19.4823,19.5226,19.4765,19.4996,641800.0
2008-09-10 09:30:00,34.06,34.06,33.78,34.0,159400.0,19.6264,19.6264,19.465,19.5918,159400.0
2008-09-10 09:40:00,34.0,34.07,33.88,34.01,164200.0,19.5918,19.6321,19.5226,19.5976,164200.0
2008-09-10 09:50:00,34.02,34.05,33.99,34.01,146800.0,19.6033,19.6206,19.586,19.5976,146800.0
2008-09-10 10:00:00,34.01,34.06,33.96,33.99,159800.0,19.5976,19.6264,19.5687,19.586,159800.0
2008-09-10 10:10:00,33.99,33.99,33.93,33.97,82200.0,19.586,19.586,19.5515,19.5745,82200.0
2008-09-10 10:20:00,33.98,34.01,33.92,34.01,76400.0,19.5803,19.5976,19.5457,19.5976,76400.0
2008-09-10 10:30:00,34.0,34.08,33.98,34.02,149000.0,19.5918,19.6379,19.5803,19.6033,149000.0
2008-09-10 10:40:00,34.02,34.05,33.99,34.01,101600.0,19.6033,19.6206,19.586,19.5976,101600.0
2008-09-10 10:50:00,34.02,34.05,33.99,34.02,76600.0,19.6033,19.6206,19.586,19.6033,76600.0
2008-09-10 11:00:00,34.02,34.02,33.96,33.99,100000.0,19.6033,19.6033,19.5687,19.586,100000.0
2008-09-10 11:10:00,34.0,34.0,33.9,33.94,185400.0,19.5918,19.5918,19.5342,19.5572,185400.0
2008-09-10 11:20:00,33.94,33.95,33.85,33.88,99400.0,19.5572,19.563,19.5054,19.5226,99400.0
2008-09-10 11:30:00,33.88,33.9,33.83,33.85,276800.0,19.5226,19.5342,19.4938,19.5054,276800.0
2008-09-10 11:40:00,33.87,33.93,33.85,33.87,122200.0,19.5169,19.5515,19.5054,19.5169,122200.0
2008-09-10 11:50:00,33.87,33.91,33.85,33.85,89600.0,19.5169,19.5399,19.5054,19.5054,89600.0
2008-09-10 12:00:00,33.85,33.86,33.83,33.83,252800.0,19.5054,19.5111,19.4938,19.4938,252800.0
2008-09-10 12:10:00,33.84,33.87,33.81,33.81,121000.0,19.4996,19.5169,19.4823,19.4823,121000.0
2008-09-10 12:20:00,33.81,33.83,33.75,33.8,103000.0,19.4823,19.4938,19.4477,19.4765,103000.0
2008-09-10 12:30:00,33.8,33.82,33.76,33.79,85400.0,19.4765,19.4881,19.4535,19.4708,85400.0
2008-09-10 12:40:00,33.8,33.81,33.79,33.81,60800.0,19.4765,19.4823,19.4708,19.4823,60800.0
2008-09-10 12:50:00,33.81,33.82,33.8,33.8,73800.0,19.4823,19.4881,19.4765,19.4765,73800.0
2008-09-10 13:00:00,33.8,33.88,33.8,33.84,94200.0,19.4765,19.5226,19.4765,19.4996,94200.0
2008-09-10 13:10:00,33.84,33.85,33.81,33.82,48600.0,19.4996,19.5054,19.4823,19.4881,48600.0
2008-09-10 13:20:00,33.81,33.83,33.8,33.8,40200.0,19.4823,19.4938,19.4765,19.4765,40200.0
2008-09-10 13:30:00,33.8,33.85,33.8,33.83,70400.0,19.4765,19.5054,19.4765,19.4938,70400.0
2008-09-10 13:40:00,33.84,33.86,33.83,33.84,50800.0,19.4996,19.5111,19.4938,19.4996,50800.0
2008-09-10 13:50:00,33.84,33.85,33.77,33.77,58000.0,19.4996,19.5054,19.4593,19.4593,58000.0
2008-09-10 14:00:00,33.78,33.79,33.76,33.79,64400.0,19.465,19.4708,19.4535,19.4708,64400.0
2008-09-10 14:10:00,33.79,33.8,33.76,33.78,102000.0,19.4708,19.4765,19.4535,19.465,102000.0
2008-09-10 14:20:00,33.79,33.87,33.79,33.85,111400.0,19.4708,19.5169,19.4708,19.5054,111400.0
2008-09-10 14:30:00,33.85,33.87,33.83,33.87,65800.0,19.5054,19.5169,19.4938,19.5169,65800.0
2008-09-10 14:40:00,33.87,33.89,33.84,33.85,73000.0,19.5169,19.5284,19.4996,19.5054,73000.0
2008-09-10 14:50:00,33.85,33.85,33.74,33.8,127800.0,19.5054,19.5054,19.442,19.4765,127800.0
2008-09-10 15:00:00,33.81,33.84,33.78,33.81,147800.0,19.4823,19.4996,19.465,19.4823,147800.0
2008-09-10 15:10:00,33.82,33.91,33.79,33.9,119400.0,19.4881,19.5399,19.4708,19.5342,119400.0
2008-09-10 15:20:00,33.89,33.91,33.85,33.87,112000.0,19.5284,19.5399,19.5054,19.5169,112000.0
2008-09-10 15:30:00,33.87,33.88,33.85,33.87,132600.0,19.5169,19.5226,19.5054,19.5169,132600.0
2008-09-10 15:40:00,33.87,33.88,33.84,33.85,155800.0,19.5169,19.5226,19.4996,19.5054,155800.0
2008-09-10 15:50:00,33.85,33.88,33.8,33.82,261400.0,19.5054,19.5226,19.4765,19.4881,261400.0
2008-09-11 09:30:00,33.76,33.95,33.66,33.79,118000.0,19.4535,19.563,19.3959,19.4708,118000.0
2008-09-11 09:40:00,33.79,33.99,33.76,33.93,142200.0,19.4708,19.586,19.4535,19.5515,142200.0
2008-09-11 09:50:00,33.93,34.1,33.9,34.09,178000.0,19.5515,19.6494,19.5342,19.6437,178000.0
2008-09-11 10:00:00,34.08,34.16,33.99,34.09,174600.0,19.6379,19.684,19.586,19.6437,174600.0
2008-09-11 10:10:00,34.09,34.1,33.99,34.0,135400.0,19.6437,19.6494,19.586,19.5918,135400.0
2008-09-11 10:20:00,34.01,34.05,33.99,34.05,80600.0,19.5976,19.6206,19.586,19.6206,80600.0
2008-09-11 10:30:00,34.04,34.05,33.99,33.99,135000.0,19.6148,19.6206,19.586,19.586,135000.0
2008-09-11 10:40:00,33.99,34.04,33.97,34.02,209800.0,19.586,19.6148,19.5745,19.6033,209800.0
2008-09-11 10:50:00,34.02,34.06,33.95,33.98,208200.0,19.6033,19.6264,19.563,19.5803,208200.0
2008-09-11 11:00:00,33.99,34.07,33.91,33.92,152400.0,19.586,19.6321,19.5399,19.5457,152400.0
2008-09-11 11:10:00,33.92,34.0,33.91,33.96,81800.0,19.5457,19.5918,19.5399,19.5687,81800.0
2008-09-11 11:20:00,33.96,33.99,33.92,33.93,58000.0,19.5687,19.586,19.5457,19.5515,58000.0
2008-09-11 11:30:00,33.92,33.97,33.91,33.94,100200.0,19.5457,19.5745,19.5399,19.5572,100200.0
2008-09-11 11:40:00,33.94,33.96,33.88,33.92,75200.0,19.5572,19.5687,19.5226,19.5457,75200.0
2008-09-11 11:50:00,33.92,33.94,33.88,33.9,55800.0,19.5457,19.5572,19.5226,19.5342,55800.0
2008-09-11 12:00:00,33.9,33.99,33.9,33.94,121400.0,19.5342,19.586,19.5342,19.5572,121400.0
2008-09-11 12:10:00,33.94,34.0,33.93,33.98,43200.0,19.5572,19.5918,19.5515,19.5803,43200.0
2008-09-11 12:20:00,33.98,34.04,33.98,34.02,51200.0,19.5803,19.6148,19.5803,19.6033,51200.0
2008-09-11 12:30:00,34.02,34.11,33.97,34.06,168200.0,19.6033,19.6552,19.5745,19.6264,168200.0
2008-09-11 12:40:00,34.05,34.07,34.02,34.02,63600.0,19.6206,19.6321,19.6033,19.6033,63600.0
2008-09-11 12:50:00,34.02,34.07,34.02,34.02,84200.0,19.6033,19.6321,19.6033,19.6033,84200.0
2008-09-11 13:00:00,34.02,34.04,33.94,34.01,70200.0,19.6033,19.6148,19.5572,19.5976,70200.0
2008-09-11 13:10:00,34.0,34.04,33.98,34.04,69800.0,19.5918,19.6148,19.5803,19.6148,69800.0
2008-09-11 13:20:00,34.05,34.06,33.99,34.05,55200.0,19.6206,19.6264,19.586,19.6206,55200.0
2008-09-11 13:30:00,34.06,34.12,33.98,34.1,219200.0,19.6264,19.6609,19.5803,19.6494,219200.0
2008-09-11 13:40:00,34.1,34.11,34.06,34.1,54000.0,19.6494,19.6552,19.6264,19.6494,54000.0
2008-09-11 13:50:00,34.1,34.17,34.09,34.1,79400.0,19.6494,19.6898,19.6437,19.6494,79400.0
2008-09-11 14:00:00,34.1,34.22,34.1,34.2,71200.0,19.6494,19.7186,19.6494,19.707,71200.0
2008-09-11 14:10:00,34.2,34.25,34.17,34.23,138400.0,19.707,19.7358,19.6898,19.7243,138400.0
2008-09-11 14:20:00,34.23,34.25,34.22,34.25,105000.0,19.7243,19.7358,19.7186,19.7358,105000.0
2008-09-11 14:30:00,34.24,34.27,34.22,34.25,149600.0,19.7301,19.7474,19.7186,19.7358,149600.0
2008-09-11 14:40:00,34.24,34.3,34.23,34.24,109600.0,19.7301,19.7647,19.7243,19.7301,109600.0
2008-09-11 14:50:00,34.25,34.27,34.19,34.21,80600.0,19.7358,19.7474,19.7013,19.7128,80600.0
2008-09-11 15:00:00,34.21,34.29,34.19,34.22,175000.0,19.7128,19.7589,19.7013,19.7186,175000.0
2008-09-11 15:10:00,34.24,34.26,34.21,34.22,80000.0,19.7301,19.7416,19.7128,19.7186,80000.0
2008-09-11 15:20:00,34.22,34.28,34.21,34.24,123000.0,19.7186,19.7531,19.7128,19.7301,123000.0
2008-09-11 15:30:00,34.26,34.35,34.24,34.35,189400.0,19.7416,19.7935,19.7301,19.7935,189400.0
2008-09-11 15:40:00,34.35,34.4,34.31,34.38,296800.0,19.7935,19.8223,19.7704,19.8108,296800.0
2008-09-11 15:50:00,34.39,34.45,34.35,34.43,629400.0,19.8165,19.8511,19.7935,19.8396,629400.0
2008-09-12 09:30:00,34.24,34.25,34.12,34.16,156000.0,19.7301,19.7358,19.6609,19.684,156000.0
2008-09-12 09:40:00,34.15,34.25,34.15,34.23,149000.0,19.6782,19.7358,19.6782,19.7243,149000.0
2008-09-12 09:50:00,34.23,34.34,34.2,34.21,243200.0,19.7243,19.7877,19.707,19.7128,243200.0
2008-09-12 10:00:00,34.21,34.27,34.15,34.21,150400.0,19.7128,19.7474,19.6782,19.7128,150400.0
2008-09-12 10:10:00,34.2,34.27,34.16,34.25,126200.0,19.707,19.7474,19.684,19.7358,126200.0
2008-09-12 10:20:00,34.24,34.25,34.17,34.2,64800.0,19.7301,19.7358,19.6898,19.707,64800.0
2008-09-12 10:30:00,34.21,34.23,34.19,34.23,34800.0,19.7128,19.7243,19.7013,19.7243,34800.0
2008-09-12 10:40:00,34.24,34.26,34.2,34.24,82400.0,19.7301,19.7416,19.707,19.7301,82400.0
2008-09-12 10:50:00,34.25,34.25,34.22,34.25,89800.0,19.7358,19.7358,19.7186,19.7358,89800.0
2008-09-12 11:00:00,34.25,34.31,34.24,34.26,88000.0,19.7358,19.7704,19.7301,19.7416,88000.0
2008-09-12 11:10:00,34.26,34.42,34.25,34.39,112800.0,19.7416,19.8338,19.7358,19.8165,112800.0
2008-09-12 11:20:00,34.39,34.44,34.34,34.41,94000.0,19.8165,19.8453,19.7877,19.828,94000.0
2008-09-12 11:30:00,34.4,34.4,34.35,34.38,42800.0,19.8223,19.8223,19.7935,19.8108,42800.0
2008-09-12 11:40:00,34.38,34.39,34.29,34.31,94400.0,19.8108,19.8165,19.7589,19.7704,94400.0
2008-09-12 11:50:00,34.31,34.43,34.3,34.4,63200.0,19.7704,19.8396,19.7647,19.8223,63200.0
2008-09-12 12:00:00,34.41,34.42,34.34,34.4,70200.0,19.828,19.8338,19.7877,19.8223,70200.0
2008-09-12 12:10:00,34.41,34.47,34.41,34.47,57000.0,19.828,19.8626,19.828,19.8626,57000.0
2008-09-12 12:20:00,34.47,34.47,34.41,34.42,96800.0,19.8626,19.8626,19.828,19.8338,96800.0
2008-09-12 12:30:00,34.43,34.45,34.4,34.43,47400.0,19.8396,19.8511,19.8223,19.8396,47400.0
2008-09-12 12:40:00,34.43,34.47,34.4,34.41,98400.0,19.8396,19.8626,19.8223,19.828,98400.0
2008-09-12 12:50:00,34.4,34.46,34.39,34.42,80000.0,19.8223,19.8569,19.8165,19.8338,80000.0
2008-09-12 13:00:00,34.41,34.46,34.4,34.45,63800.0,19.828,19.8569,19.8223,19.8511,63800.0
2008-09-12 13:10:00,34.45,34.48,34.42,34.48,76800.0,19.8511,19.8684,19.8338,19.8684,76800.0
2008-09-12 13:20:00,34.48,34.5,34.46,34.47,47000.0,19.8684,19.8799,19.8569,19.8626,47000.0
2008-09-12 13:30:00,34.48,34.49,34.44,34.46,32800.0,19.8684,19.8741,19.8453,19.8569,32800.0
2008-09-12 13:40:00,34.46,34.5,34.42,34.49,113400.0,19.8569,19.8799,19.8338,19.8741,113400.0
2008-09-12 13:50:00,34.49,34.5,34.47,34.49,120200.0,19.8741,19.8799,19.8626,19.8741,120200.0
2008-09-12 14:00:00,34.49,34.49,34.41,34.43,78800.0,19.8741,19.8741,19.828,19.8396,78800.0
2008-09-12 14:10:00,34.41,34.47,34.41,34.44,42400.0,19.828,19.8626,19.828,19.8453,42400.0
2008-09-12 14:20:00,34.44,34.49,34.42,34.46,78200.0,19.8453,19.8741,19.8338,19.8569,78200.0
2008-09-12 14:30:00,34.45,34.5,34.44,34.49,179200.0,19.8511,19.8799,19.8453,19.8741,179200.0
2008-09-12 14:40:00,34.5,34.55,34.49,34.49,269600.0,19.8799,19.9087,19.8741,19.8741,269600.0
2008-09-12 14:50:00,34.49,34.55,34.47,34.49,310800.0,19.8741,19.9087,19.8626,19.8741,310800.0
2008-09-12 15:00:00,34.48,34.49,34.42,34.45,162400.0,19.8684,19.8741,19.8338,19.8511,162400.0
2008-09-12 15:10:00,34.45,34.46,34.42,34.42,175800.0,19.8511,19.8569,19.8338,19.8338,175800.0
2008-09-12 15:20:00,34.42,34.49,34.42,34.48,136000.0,19.8338,19.8741,19.8338,19.8684,136000.0
2008-09-12 15:30:00,34.49,34.51,34.41,34.42,209000.0,19.8741,19.8857,19.828,19.8338,209000.0
2008-09-12 15:40:00,34.41,34.46,34.41,34.43,227200.0,19.828,19.8569,19.828,19.8396,227200.0
2008-09-12 15:50:00,34.43,34.53,34.43,34.51,397000.0,19.8396,19.8972,19.8396,19.8857,397000.0
2008-09-15 09:30:00,34.17,34.25,34.1,34.13,37800.0,19.6898,19.7358,19.6494,19.6667,37800.0
2008-09-15 09:40:00,34.09,34.33,34.06,34.18,151000.0,19.6437,19.7819,19.6264,19.6955,151000.0
2008-09-15 09:50:00,34.2,34.24,34.13,34.19,129800.0,19.707,19.7301,19.6667,19.7013,129800.0
2008-09-15 10:00:00,34.2,34.32,34.15,34.32,135000.0,19.707,19.7762,19.6782,19.7762,135000.0
2008-09-15 10:10:00,34.31,34.48,34.31,34.43,161600.0,19.7704,19.8684,19.7704,19.8396,161600.0
2008-09-15 10:20:00,34.44,34.55,34.41,34.54,121800.0,19.8453,19.9087,19.828,19.903,121800.0
2008-09-15 10:30:00,34.54,34.68,34.52,34.65,206200.0,19.903,19.9836,19.8914,19.9663,206200.0
2008-09-15 10:40:00,34.65,34.66,34.54,34.58,80600.0,19.9663,19.9721,19.903,19.926,80600.0
2008-09-15 10:50:00,34.58,34.72,34.57,34.6,144200.0,19.926,20.0067,19.9202,19.9375,144200.0
2008-09-15 11:00:00,34.61,34.65,34.58,34.6,77800.0,19.9433,19.9663,19.926,19.9375,77800.0
2008-09-15 11:10:00,34.6,34.63,34.53,34.63,81800.0,19.9375,19.9548,19.8972,19.9548,81800.0
2008-09-15 11:20:00,34.63,34.64,34.48,34.49,96800.0,19.9548,19.9606,19.8684,19.8741,96800.0
2008-09-15 11:30:00,34.48,34.51,34.42,34.42,107800.0,19.8684,19.8857,19.8338,19.8338,107800.0
2008-09-15 11:40:00,34.41,34.49,34.39,34.49,64400.0,19.828,19.8741,19.8165,19.8741,64400.0
2008-09-15 11:50:00,34.49,34.55,34.45,34.48,95600.0,19.8741,19.9087,19.8511,19.8684,95600.0
2008-09-15 12:00:00,34.48,34.57,34.47,34.49,52600.0,19.8684,19.9202,19.8626,19.8741,52600.0
2008-09-15 12:10:00,34.49,34.71,34.49,34.71,172600.0,19.8741,20.0009,19.8741,20.0009,172600.0
2008-09-15 12:20:00,34.71,34.76,34.63,34.71,95200.0,20.0009,20.0297,19.9548,20.0009,95200.0
2008-09-15 12:30:00,34.72,34.74,34.66,34.68,63200.0,20.0067,20.0182,19.9721,19.9836,63200.0
2008-09-15 12:40:00,34.68,34.75,34.62,34.74,73400.0,19.9836,20.024,19.9491,20.0182,73400.0
2008-09-15 12:50:00,34.75,34.75,34.68,34.69,79200.0,20.024,20.024,19.9836,19.9894,79200.0
2008-09-15 13:00:00,34.68,34.7,34.62,34.63,65200.0,19.9836,19.9952,19.9491,19.9548,65200.0
2008-09-15 13:10:00,34.63,34.66,34.61,34.62,64600.0,19.9548,19.9721,19.9433,19.9491,64600.0
2008-09-15 13:20:00,34.62,34.67,34.57,34.6,60800.0,19.9491,19.9779,19.9202,19.9375,60800.0
2008-09-15 13:30:00,34.61,34.73,34.6,34.7,94600.0,19.9433,20.0124,19.9375,19.9952,94600.0
2008-09-15 13:40:00,34.7,34.74,34.64,34.72,170200.0,19.9952,20.0182,19.9606,20.0067,170200.0
2008-09-15 13:50:00,34.72,34.73,33.61,34.55,275400.0,20.0067,20.0124,19.3671,19.9087,275400.0
2008-09-15 14:00:00,34.55,34.62,34.53,34.62,150800.0,19.9087,19.9491,19.8972,19.9491,150800.0
2008-09-15 14:10:00,34.62,34.62,34.55,34.55,258000.0,19.9491,19.9491,19.9087,19.9087,258000.0
2008-09-15 14:20:00,34.56,34.56,34.48,34.49,192800.0,19.9145,19.9145,19.8684,19.8741,192800.0
2008-09-15 14:30:00,34.5,34.52,34.21,34.45,173600.0,19.8799,19.8914,19.7128,19.8511,173600.0
2008-09-15 14:40:00,34.45,34.48,34.33,34.41,143200.0,19.8511,19.8684,19.7819,19.828,143200.0
2008-09-15 14:50:00,34.41,34.45,34.38,34.38,184400.0,19.828,19.8511,19.8108,19.8108,184400.0
2008-09-15 15:00:00,34.38,34.41,34.26,34.3,224800.0,19.8108,19.828,19.7416,19.7647,224800.0
2008-09-15 15:10:00,34.3,34.31,34.25,34.26,178400.0,19.7647,19.7704,19.7358,19.7416,178400.0
2008-09-15 15:20:00,34.27,34.29,34.06,34.11,331000.0,19.7474,19.7589,19.6264,19.6552,331000.0
2008-09-15 15:30:00,34.12,34.38,34.05,34.38,298400.0,19.6609,19.8108,19.6206,19.8108,298400.0
2008-09-15 15:40:00,34.38,34.49,34.26,34.26,412000.0,19.8108,19.8741,19.7416,19.7416,412000.0
2008-09-15 15:50:00,34.26,34.26,34.0,34.13,480000.0,19.7416,19.7416,19.5918,19.6667,480000.0
2008-09-16 09:30:00,34.01,34.16,33.84,34.05,284400.0,19.5976,19.684,19.4996,19.6206,284400.0
2008-09-16 09:40:00,34.05,34.08,33.95,34.02,206800.0,19.6206,19.6379,19.563,19.6033,206800.0
2008-09-16 09:50:00,34.02,34.07,33.95,33.97,152000.0,19.6033,19.6321,19.563,19.5745,152000.0
2008-09-16 10:00:00,33.96,34.12,33.93,34.12,154400.0,19.5687,19.6609,19.5515,19.6609,154400.0
2008-09-16 10:10:00,34.12,34.29,34.07,34.23,164200.0,19.6609,19.7589,19.6321,19.7243,164200.0
2008-09-16 10:20:00,34.23,34.25,34.15,34.24,177400.0,19.7243,19.7358,19.6782,19.7301,177400.0
2008-09-16 10:30:00,34.22,34.28,34.13,34.26,122800.0,19.7186,19.7531,19.6667,19.7416,122800.0
2008-09-16 10:40:00,34.24,34.31,34.23,34.24,100600.0,19.7301,19.7704,19.7243,19.7301,100600.0
2008-09-16 10:50:00,34.28,34.38,34.12,34.12,224200.0,19.7531,19.8108,19.6609,19.6609,224200.0
2008-09-16 11:00:00,34.12,34.3,34.12,34.23,206400.0,19.6609,19.7647,19.6609,19.7243,206400.0
2008-09-16 11:10:00,34.24,34.26,34.08,34.16,118200.0,19.7301,19.7416,19.6379,19.684,118200.0
2008-09-16 11:20:00,34.16,34.17,34.01,34.01,145000.0,19.684,19.6898,19.5976,19.5976,145000.0
2008-09-16 11:30:00,34.02,34.03,33.98,34.01,221600.0,19.6033,19.6091,19.5803,19.5976,221600.0
2008-09-16 11:40:00,34.01,34.1,33.99,34.06,139600.0,19.5976,19.6494,19.586,19.6264,139600.0
2008-09-16 11:50:00,34.05,34.16,34.05,34.12,123400.0,19.6206,19.684,19.6206,19.6609,123400.0
2008-09-16 12:00:00,34.12,34.23,34.11,34.16,202400.0,19.6609,19.7243,19.6552,19.684,202400.0
2008-09-16 12:10:00,34.16,34.29,34.13,34.27,105400.0,19.684,19.7589,19.6667,19.7474,105400.0
2008-09-16 12:20:00,34.27,34.28,34.18,34.23,133200.0,19.7474,19.7531,19.6955,19.7243,133200.0
2008-09-16 12:30:00,34.23,34.24,34.19,34.2,70600.0,19.7243,19.7301,19.7013,19.707,70600.0
2008-09-16 12:40:00,34.2,34.2,34.13,34.19,60000.0,19.707,19.707,19.6667,19.7013,60000.0
2008-09-16 12:50:00,34.19,34.21,34.16,34.18,95800.0,19.7013,19.7128,19.684,19.6955,95800.0
2008-09-16 13:00:00,34.18,34.22,34.12,34.21,99200.0,19.6955,19.7186,19.6609,19.7128,99200.0
2008-09-16 13:10:00,34.21,34.23,34.15,34.23,84200.0,19.7128,19.7243,19.6782,19.7243,84200.0
2008-09-16 13:20:00,34.23,34.27,34.2,34.26,65600.0,19.7243,19.7474,19.707,19.7416,65600.0
2008-09-16 13:30:00,34.26,34.26,34.16,34.17,64200.0,19.7416,19.7416,19.684,19.6898,64200.0
2008-09-16 13:40:00,34.18,34.23,34.17,34.18,105600.0,19.6955,19.7243,19.6898,19.6955,105600.0
2008-09-16 13:50:00,34.18,34.22,34.1,34.12,103600.0,19.6955,19.7186,19.6494,19.6609,103600.0
2008-09-16 14:00:00,34.1,34.12,34.05,34.07,94000.0,19.6494,19.6609,19.6206,19.6321,94000.0
2008-09-16 14:10:00,34.07,34.13,33.91,33.98,299200.0,19.6321,19.6667,19.5399,19.5803,299200.0
2008-09-16 14:20:00,34.0,34.08,33.88,34.06,206400.0,19.5918,19.6379,19.5226,19.6264,206400.0
2008-09-16 14:30:00,34.06,34.36,33.97,34.36,390600.0,19.6264,19.7992,19.5745,19.7992,390600.0
2008-09-16 14:40:00,34.35,34.37,34.2,34.24,383400.0,19.7935,19.805,19.707,19.7301,383400.0
2008-09-16 14:50:00,34.24,34.41,34.24,34.26,379200.0,19.7301,19.828,19.7301,19.7416,379200.0
2008-09-16 15:00:00,34.24,34.3,34.2,34.25,351600.0,19.7301,19.7647,19.707,19.7358,351600.0
2008-09-16 15:10:00,34.25,34.27,34.17,34.25,259000.0,19.7358,19.7474,19.6898,19.7358,259000.0
2008-09-16 15:20:00,34.25,34.28,34.22,34.25,232200.0,19.7358,19.7531,19.7186,19.7358,232200.0
2008-09-16 15:30:00,34.24,34.42,34.23,34.39,292200.0,19.7301,19.8338,19.7243,19.8165,292200.0
2008-09-16 15:40:00,34.4,34.4,34.25,34.25,399400.0,19.8223,19.8223,19.7358,19.7358,399400.0
2008-09-16 15:50:00,34.26,34.4,34.2,34.27,624600.0,19.7416,19.8223,19.707,19.7474,624600.0
2008-09-17 09:30:00,34.46,34.75,34.01,34.74,586400.0,19.8569,20.024,19.5976,20.0182,586400.0
2008-09-17 09:40:00,34.74,34.99,34.72,34.97,809600.0,20.0182,20.1623,20.0067,20.1507,809600.0
2008-09-17 09:50:00,34.97,34.99,34.92,34.99,485600.0,20.1507,20.1623,20.1219,20.1623,485600.0
2008-09-17 10:00:00,34.99,34.99,34.95,34.99,289600.0,20.1623,20.1623,20.1392,20.1623,289600.0
2008-09-17 10:10:00,34.99,35.08,34.69,34.85,1327600.0,20.1623,20.2141,19.9894,20.0816,1327600.0
2008-09-17 10:20:00,34.85,34.98,34.85,34.98,218400.0,20.0816,20.1565,20.0816,20.1565,218400.0
2008-09-17 10:30:00,34.97,35.07,34.93,34.98,451200.0,20.1507,20.2084,20.1277,20.1565,451200.0
2008-09-17 10:40:00,34.99,35.07,34.96,35.04,283800.0,20.1623,20.2084,20.145,20.1911,283800.0
2008-09-17 10:50:00,35.05,35.1,34.95,35.08,378400.0,20.1968,20.2256,20.1392,20.2141,378400.0
2008-09-17 11:00:00,35.08,35.09,34.96,35.02,465800.0,20.2141,20.2199,20.145,20.1795,465800.0
2008-09-17 11:10:00,35.04,35.08,34.95,34.99,369800.0,20.1911,20.2141,20.1392,20.1623,369800.0
2008-09-17 11:20:00,35.0,35.09,34.94,35.0,299400.0,20.168,20.2199,20.1334,20.168,299400.0
2008-09-17 11:30:00,35.0,35.1,34.96,35.05,212600.0,20.168,20.2256,20.145,20.1968,212600.0
2008-09-17 11:40:00,35.06,35.18,35.03,35.16,230600.0,20.2026,20.2717,20.1853,20.2602,230600.0
2008-09-17 11:50:00,35.16,35.21,35.14,35.17,246400.0,20.2602,20.289,20.2487,20.266,246400.0
2008-09-17 12:00:00,35.16,35.19,35.08,35.11,261600.0,20.2602,20.2775,20.2141,20.2314,261600.0
2008-09-17 12:10:00,35.12,35.22,35.08,35.21,169600.0,20.2372,20.2948,20.2141,20.289,169600.0
2008-09-17 12:20:00,35.22,35.28,35.19,35.2,398400.0,20.2948,20.3294,20.2775,20.2833,398400.0
2008-09-17 12:30:00,35.2,35.34,35.15,35.27,254800.0,20.2833,20.3639,20.2545,20.3236,254800.0
2008-09-17 12:40:00,35.27,35.4,35.24,35.38,157000.0,20.3236,20.3985,20.3063,20.387,157000.0
2008-09-17 12:50:00,35.38,35.49,35.33,35.43,363600.0,20.387,20.4504,20.3582,20.4158,363600.0
2008-09-17 13:00:00,35.42,35.49,35.37,35.45,277800.0,20.41,20.4504,20.3812,20.4273,277800.0
2008-09-17 13:10:00,35.45,35.45,35.29,35.29,244600.0,20.4273,20.4273,20.3351,20.3351,244600.0
2008-09-17 13:20:00,35.29,35.32,35.22,35.23,168800.0,20.3351,20.3524,20.2948,20.3006,168800.0
2008-09-17 13:30:00,35.23,35.34,35.19,35.3,220200.0,20.3006,20.3639,20.2775,20.3409,220200.0
2008-09-17 13:40:00,35.31,35.36,35.27,35.34,371400.0,20.3467,20.3755,20.3236,20.3639,371400.0
2008-09-17 13:50:00,35.35,35.46,35.35,35.43,251800.0,20.3697,20.4331,20.3697,20.4158,251800.0
2008-09-17 14:00:00,35.43,35.49,35.4,35.48,286200.0,20.4158,20.4504,20.3985,20.4446,286200.0
2008-09-17 14:10:00,35.48,35.5,35.37,35.43,263200.0,20.4446,20.4561,20.3812,20.4158,263200.0
2008-09-17 14:20:00,35.44,35.5,35.37,35.5,225800.0,20.4216,20.4561,20.3812,20.4561,225800.0
2008-09-17 14:30:00,35.5,35.67,35.39,35.49,248800.0,20.4561,20.5541,20.3928,20.4504,248800.0
2008-09-17 14:40:00,35.49,35.55,35.43,35.52,181800.0,20.4504,20.4849,20.4158,20.4677,181800.0
2008-09-17 14:50:00,35.52,35.54,35.38,35.45,192200.0,20.4677,20.4792,20.387,20.4273,192200.0
2008-09-17 15:00:00,35.47,35.55,35.34,35.35,497200.0,20.4388,20.4849,20.3639,20.3697,497200.0
2008-09-17 15:10:00,35.35,35.45,35.13,35.26,578200.0,20.3697,20.4273,20.2429,20.3178,578200.0
2008-09-17 15:20:00,35.27,35.34,35.24,35.3,215400.0,20.3236,20.3639,20.3063,20.3409,215400.0
2008-09-17 15:30:00,35.3,35.32,35.13,35.14,264400.0,20.3409,20.3524,20.2429,20.2487,264400.0
2008-09-17 15:40:00,35.14,35.33,35.13,35.32,296800.0,20.2487,20.3582,20.2429,20.3524,296800.0
2008-09-17 15:50:00,35.32,35.32,34.85,34.95,562600.0,20.3524,20.3524,20.0816,20.1392,562600.0
2008-09-18 09:30:00,35.4,35.83,35.25,35.4,447000.0,20.3985,20.6463,20.3121,20.3985,447000.0
2008-09-18 09:40:00,35.4,35.52,35.32,35.35,249000.0,20.3985,20.4677,20.3524,20.3697,249000.0
2008-09-18 09:50:00,35.34,35.5,35.29,35.47,194800.0,20.3639,20.4561,20.3351,20.4388,194800.0
2008-09-18 10:00:00,35.47,35.5,35.32,35.48,273200.0,20.4388,20.4561,20.3524,20.4446,273200.0
2008-09-18 10:10:00,35.48,35.5,35.27,35.3,167200.0,20.4446,20.4561,20.3236,20.3409,167200.0
2008-09-18 10:20:00,35.3,35.31,35.13,35.25,226200.0,20.3409,20.3467,20.2429,20.3121,226200.0
2008-09-18 10:30:00,35.25,35.43,35.23,35.37,152000.0,20.3121,20.4158,20.3006,20.3812,152000.0
2008-09-18 10:40:00,35.36,35.4,35.26,35.36,181400.0,20.3755,20.3985,20.3178,20.3755,181400.0
2008-09-18 10:50:00,35.37,35.41,35.24,35.27,145000.0,20.3812,20.4043,20.3063,20.3236,145000.0
2008-09-18 11:00:00,35.27,35.27,35.13,35.25,182800.0,20.3236,20.3236,20.2429,20.3121,182800.0
2008-09-18 11:10:00,35.27,35.45,35.22,35.22,212400.0,20.3236,20.4273,20.2948,20.2948,212400.0
2008-09-18 11:20:00,35.22,35.29,35.2,35.21,231400.0,20.2948,20.3351,20.2833,20.289,231400.0
2008-09-18 11:30:00,35.21,35.23,35.07,35.07,295800.0,20.289,20.3006,20.2084,20.2084,295800.0
2008-09-18 11:40:00,35.08,35.09,34.96,34.99,232200.0,20.2141,20.2199,20.145,20.1623,232200.0
2008-09-18 11:50:00,34.99,35.05,34.9,35.05,348000.0,20.1623,20.1968,20.1104,20.1968,348000.0
2008-09-18 12:00:00,35.05,35.07,34.95,35.02,149000.0,20.1968,20.2084,20.1392,20.1795,149000.0
2008-09-18 12:10:00,35.03,35.14,34.95,35.07,105000.0,20.1853,20.2487,20.1392,20.2084,105000.0
2008-09-18 12:20:00,35.07,35.19,35.0,35.02,128800.0,20.2084,20.2775,20.168,20.1795,128800.0
2008-09-18 12:30:00,35.02,35.02,34.64,34.73,270000.0,20.1795,20.1795,19.9606,20.0124,270000.0
2008-09-18 12:40:00,34.72,34.88,34.5,34.54,256200.0,20.0067,20.0989,19.8799,19.903,256200.0
2008-09-18 12:50:00,34.54,34.7,34.45,34.45,204600.0,19.903,19.9952,19.8511,19.8511,204600.0
2008-09-18 13:00:00,34.45,34.77,34.45,34.62,187000.0,19.8511,20.0355,19.8511,19.9491,187000.0
2008-09-18 13:10:00,34.63,35.21,34.52,35.14,424400.0,19.9548,20.289,19.8914,20.2487,424400.0
2008-09-18 13:20:00,35.17,35.24,34.82,34.85,365800.0,20.266,20.3063,20.0643,20.0816,365800.0
2008-09-18 13:30:00,34.83,34.94,34.55,34.67,247800.0,20.0701,20.1334,19.9087,19.9779,247800.0
2008-09-18 13:40:00,34.68,34.71,34.45,34.47,277600.0,19.9836,20.0009,19.8511,19.8626,277600.0
2008-09-18 13:50:00,34.46,34.49,34.2,34.22,203800.0,19.8569,19.8741,19.707,19.7186,203800.0
2008-09-18 14:00:00,34.24,34.28,33.96,34.02,324200.0,19.7301,19.7531,19.5687,19.6033,324200.0
2008-09-18 14:10:00,34.05,34.34,34.03,34.34,152200.0,19.6206,19.7877,19.6091,19.7877,152200.0
2008-09-18 14:20:00,34.34,34.51,34.15,34.48,296800.0,19.7877,19.8857,19.6782,19.8684,296800.0
2008-09-18 14:30:00,34.48,34.66,34.46,34.59,221400.0,19.8684,19.9721,19.8569,19.9318,221400.0
2008-09-18 14:40:00,34.59,34.86,34.58,34.77,284200.0,19.9318,20.0873,19.926,20.0355,284200.0
2008-09-18 14:50:00,34.77,34.79,34.67,34.73,260800.0,20.0355,20.047,19.9779,20.0124,260800.0
2008-09-18 15:00:00,34.74,34.83,34.62,34.72,316000.0,20.0182,20.0701,19.9491,20.0067,316000.0
2008-09-18 15:10:00,34.72,34.8,34.51,34.62,319000.0,20.0067,20.0528,19.8857,19.9491,319000.0
2008-09-18 15:20:00,34.61,34.77,34.59,34.62,204400.0,19.9433,20.0355,19.9318,19.9491,204400.0
2008-09-18 15:30:00,34.61,34.8,34.6,34.68,288400.0,19.9433,20.0528,19.9375,19.9836,288400.0
2008-09-18 15:40:00,34.68,35.29,34.67,35.12,476000.0,19.9836,20.3351,19.9779,20.2372,476000.0
2008-09-18 15:50:00,35.12,35.16,34.77,34.84,562400.0,20.2372,20.2602,20.0355,20.0758,562400.0
2008-09-19 09:30:00,36.01,36.01,34.42,34.51,1291400.0,20.75,20.75,19.8338,19.8857,1291400.0
2008-09-19 09:40:00,34.51,35.21,34.48,34.91,428200.0,19.8857,20.289,19.8684,20.1162,428200.0
2008-09-19 09:50:00,34.92,34.98,34.62,34.73,342600.0,20.1219,20.1565,19.9491,20.0124,342600.0
2008-09-19 10:00:00,34.7,34.8,34.43,34.45,219000.0,19.9952,20.0528,19.8396,19.8511,219000.0
2008-09-19 10:10:00,34.45,34.57,34.42,34.51,156800.0,19.8511,19.9202,19.8338,19.8857,156800.0
2008-09-19 10:20:00,34.51,34.6,34.49,34.51,157400.0,19.8857,19.9375,19.8741,19.8857,157400.0
2008-09-19 10:30:00,34.52,34.64,34.5,34.63,235800.0,19.8914,19.9606,19.8799,19.9548,235800.0
2008-09-19 10:40:00,34.63,34.71,34.51,34.57,202000.0,19.9548,20.0009,19.8857,19.9202,202000.0
2008-09-19 10:50:00,34.57,34.75,34.56,34.75,157000.0,19.9202,20.024,19.9145,20.024,157000.0
2008-09-19 11:00:00,34.74,34.76,34.66,34.74,158600.0,20.0182,20.0297,19.9721,20.0182,158600.0
2008-09-19 11:10:00,34.74,34.75,34.58,34.74,154600.0,20.0182,20.024,19.926,20.0182,154600.0
2008-09-19 11:20:00,34.74,34.75,34.63,34.72,143600.0,20.0182,20.024,19.9548,20.0067,143600.0
2008-09-19 11:30:00,34.71,34.75,34.62,34.74,127400.0,20.0009,20.024,19.9491,20.0182,127400.0
2008-09-19 11:40:00,34.74,34.9,34.73,34.85,340800.0,20.0182,20.1104,20.0124,20.0816,340800.0
2008-09-19 11:50:00,34.85,35.0,34.85,34.97,333800.0,20.0816,20.168,20.0816,20.1507,333800.0
2008-09-19 12:00:00,34.97,34.99,34.83,34.96,206200.0,20.1507,20.1623,20.0701,20.145,206200.0
2008-09-19 12:10:00,34.96,34.99,34.88,34.91,185800.0,20.145,20.1623,20.0989,20.1162,185800.0
2008-09-19 12:20:00,34.92,34.99,34.88,34.99,179600.0,20.1219,20.1623,20.0989,20.1623,179600.0
2008-09-19 12:30:00,34.99,35.05,34.87,35.02,200600.0,20.1623,20.1968,20.0931,20.1795,200600.0
2008-09-19 12:40:00,35.02,35.09,34.9,35.0,177200.0,20.1795,20.2199,20.1104,20.168,177200.0
2008-09-19 12:50:00,35.0,35.13,34.99,35.02,172000.0,20.168,20.2429,20.1623,20.1795,172000.0
2008-09-19 13:00:00,35.02,35.05,34.78,34.8,176400.0,20.1795,20.1968,20.0413,20.0528,176400.0
2008-09-19 13:10:00,34.8,34.93,34.78,34.93,108400.0,20.0528,20.1277,20.0413,20.1277,108400.0
2008-09-19 13:20:00,34.94,34.99,34.83,34.99,97800.0,20.1334,20.1623,20.0701,20.1623,97800.0
2008-09-19 13:30:00,34.99,35.0,34.81,34.81,100800.0,20.1623,20.168,20.0585,20.0585,100800.0
2008-09-19 13:40:00,34.82,34.82,34.77,34.8,126800.0,20.0643,20.0643,20.0355,20.0528,126800.0
2008-09-19 13:50:00,34.81,34.82,34.77,34.82,114000.0,20.0585,20.0643,20.0355,20.0643,114000.0
2008-09-19 14:00:00,34.82,34.9,34.78,34.89,95600.0,20.0643,20.1104,20.0413,20.1046,95600.0
2008-09-19 14:10:00,34.9,34.99,34.9,34.99,177400.0,20.1104,20.1623,20.1104,20.1623,177400.0
2008-09-19 14:20:00,34.98,35.0,34.91,34.93,163000.0,20.1565,20.168,20.1162,20.1277,163000.0
2008-09-19 14:30:00,34.94,34.95,34.84,34.85,117200.0,20.1334,20.1392,20.0758,20.0816,117200.0
2008-09-19 14:40:00,34.84,34.97,34.84,34.96,123000.0,20.0758,20.1507,20.0758,20.145,123000.0
2008-09-19 14:50:00,34.96,34.96,34.85,34.93,111200.0,20.145,20.145,20.0816,20.1277,111200.0
2008-09-19 15:00:00,34.92,34.99,34.82,34.88,187000.0,20.1219,20.1623,20.0643,20.0989,187000.0
2008-09-19 15:10:00,34.88,35.0,34.88,34.97,169400.0,20.0989,20.168,20.0989,20.1507,169400.0
2008-09-19 15:20:00,34.97,35.04,34.91,34.94,283600.0,20.1507,20.1911,20.1162,20.1334,283600.0
2008-09-19 15:30:00,34.94,34.96,34.78,34.87,348200.0,20.1334,20.145,20.0413,20.0931,348200.0
2008-09-19 15:40:00,34.87,35.01,34.85,34.96,403000.0,20.0931,20.1738,20.0816,20.145,403000.0
2008-09-19 15:50:00,34.96,35.01,34.94,35.0,452000.0,20.145,20.1738,20.1334,20.168,452000.0
2008-09-22 09:30:00,34.83,34.88,34.63,34.85,238600.0,20.0701,20.0989,19.9548,20.0816,238600.0
2008-09-22 09:40:00,34.86,34.99,34.84,34.95,138200.0,20.0873,20.1623,20.0758,20.1392,138200.0
2008-09-22 09:50:00,34.94,35.0,34.91,34.99,140400.0,20.1334,20.168,20.1162,20.1623,140400.0
2008-09-22 10:00:00,34.98,35.02,34.91,34.99,205000.0,20.1565,20.1795,20.1162,20.1623,205000.0
2008-09-22 10:10:00,34.99,35.02,34.88,34.88,225600.0,20.1623,20.1795,20.0989,20.0989,225600.0
2008-09-22 10:20:00,34.86,34.86,34.76,34.8,116200.0,20.0873,20.0873,20.0297,20.0528,116200.0
2008-09-22 10:30:00,34.82,34.82,34.66,34.66,106200.0,20.0643,20.0643,19.9721,19.9721,106200.0
2008-09-22 10:40:00,34.68,34.72,34.64,34.66,83200.0,19.9836,20.0067,19.9606,19.9721,83200.0
2008-09-22 10:50:00,34.65,34.82,34.64,34.8,127200.0,19.9663,20.0643,19.9606,20.0528,127200.0
2008-09-22 11:00:00,34.8,34.81,34.7,34.76,105400.0,20.0528,20.0585,19.9952,20.0297,105400.0
2008-09-22 11:10:00,34.75,34.77,34.68,34.69,73600.0,20.024,20.0355,19.9836,19.9894,73600.0
2008-09-22 11:20:00,34.7,34.7,34.62,34.63,125800.0,19.9952,19.9952,19.9491,19.9548,125800.0
2008-09-22 11:30:00,34.63,34.68,34.6,34.68,124400.0,19.9548,19.9836,19.9375,19.9836,124400.0
2008-09-22 11:40:00,34.68,34.68,34.56,34.6,70400.0,19.9836,19.9836,19.9145,19.9375,70400.0
2008-09-22 11:50:00,34.59,34.73,34.57,34.72,169200.0,19.9318,20.0124,19.9202,20.0067,169200.0
2008-09-22 12:00:00,34.72,34.76,34.69,34.7,109000.0,20.0067,20.0297,19.9894,19.9952,109000.0
2008-09-22 12:10:00,34.7,34.74,34.63,34.67,112600.0,19.9952,20.0182,19.9548,19.9779,112600.0
2008-09-22 12:20:00,34.68,34.68,34.59,34.65,98000.0,19.9836,19.9836,19.9318,19.9663,98000.0
2008-09-22 12:30:00,34.66,34.73,34.65,34.67,87400.0,19.9721,20.0124,19.9663,19.9779,87400.0
2008-09-22 12:40:00,34.67,34.72,34.66,34.66,51400.0,19.9779,20.0067,19.9721,19.9721,51400.0
2008-09-22 12:50:00,34.66,34.71,34.62,34.7,82400.0,19.9721,20.0009,19.9491,19.9952,82400.0
2008-09-22 13:00:00,34.7,34.72,34.65,34.72,68600.0,19.9952,20.0067,19.9663,20.0067,68600.0
2008-09-22 13:10:00,34.72,34.73,34.62,34.63,174000.0,20.0067,20.0124,19.9491,19.9548,174000.0
2008-09-22 13:20:00,34.62,34.66,34.51,34.52,339000.0,19.9491,19.9721,19.8857,19.8914,339000.0
2008-09-22 13:30:00,34.53,34.55,34.47,34.48,118400.0,19.8972,19.9087,19.8626,19.8684,118400.0
2008-09-22 13:40:00,34.47,34.52,34.47,34.5,99000.0,19.8626,19.8914,19.8626,19.8799,99000.0
2008-09-22 13:50:00,34.5,34.56,34.49,34.52,135000.0,19.8799,19.9145,19.8741,19.8914,135000.0
2008-09-22 14:00:00,34.51,34.52,34.41,34.42,243600.0,19.8857,19.8914,19.828,19.8338,243600.0
2008-09-22 14:10:00,34.42,34.43,34.38,34.4,152600.0,19.8338,19.8396,19.8108,19.8223,152600.0
2008-09-22 14:20:00,34.39,34.42,34.31,34.38,123000.0,19.8165,19.8338,19.7704,19.8108,123000.0
2008-09-22 14:30:00,34.39,34.49,34.39,34.45,121000.0,19.8165,19.8741,19.8165,19.8511,121000.0
2008-09-22 14:40:00,34.45,34.46,34.38,34.4,186000.0,19.8511,19.8569,19.8108,19.8223,186000.0
2008-09-22 14:50:00,34.42,34.44,34.31,34.4,138400.0,19.8338,19.8453,19.7704,19.8223,138400.0
2008-09-22 15:00:00,34.4,34.45,34.38,34.38,102800.0,19.8223,19.8511,19.8108,19.8108,102800.0
2008-09-22 15:10:00,34.38,34.41,34.21,34.22,228400.0,19.8108,19.828,19.7128,19.7186,228400.0
2008-09-22 15:20:00,34.23,34.27,34.11,34.14,227800.0,19.7243,19.7474,19.6552,19.6725,227800.0
2008-09-22 15:30:00,34.15,34.27,34.12,34.25,271000.0,19.6782,19.7474,19.6609,19.7358,271000.0
2008-09-22 15:40:00,34.24,34.27,34.11,34.11,367200.0,19.7301,19.7474,19.6552,19.6552,367200.0
2008-09-22 15:50:00,34.13,34.33,34.08,34.12,534000.0,19.6667,19.7819,19.6379,19.6609,534000.0
2008-09-23 09:30:00,34.33,34.48,34.15,34.24,112800.0,19.7819,19.8684,19.6782,19.7301,112800.0
2008-09-23 09:40:00,34.27,34.42,34.12,34.27,220600.0,19.7474,19.8338,19.6609,19.7474,220600.0
2008-09-23 09:50:00,34.27,34.4,34.25,34.29,147200.0,19.7474,19.8223,19.7358,19.7589,147200.0
2008-09-23 10:00:00,34.31,34.37,34.27,34.34,74000.0,19.7704,19.805,19.7474,19.7877,74000.0
2008-09-23 10:10:00,34.34,34.43,34.31,34.37,92800.0,19.7877,19.8396,19.7704,19.805,92800.0
2008-09-23 10:20:00,34.38,34.48,34.35,34.41,75000.0,19.8108,19.8684,19.7935,19.828,75000.0
2008-09-23 10:30:00,34.41,34.45,34.31,34.4,61800.0,19.828,19.8511,19.7704,19.8223,61800.0
2008-09-23 10:40:00,34.4,34.4,34.28,34.35,52000.0,19.8223,19.8223,19.7531,19.7935,52000.0
2008-09-23 10:50:00,34.32,34.33,34.18,34.3,86400.0,19.7762,19.7819,19.6955,19.7647,86400.0
2008-09-23 11:00:00,34.31,34.34,34.29,34.32,95000.0,19.7704,19.7877,19.7589,19.7762,95000.0
2008-09-23 11:10:00,34.32,34.4,34.27,34.39,81400.0,19.7762,19.8223,19.7474,19.8165,81400.0
2008-09-23 11:20:00,34.39,34.44,34.38,34.39,94400.0,19.8165,19.8453,19.8108,19.8165,94400.0
2008-09-23 11:30:00,34.39,34.52,34.39,34.48,109200.0,19.8165,19.8914,19.8165,19.8684,109200.0
2008-09-23 11:40:00,34.48,34.59,34.47,34.59,106800.0,19.8684,19.9318,19.8626,19.9318,106800.0
2008-09-23 11:50:00,34.58,34.7,34.55,34.62,172600.0,19.926,19.9952,19.9087,19.9491,172600.0
2008-09-23 12:00:00,34.63,34.67,34.54,34.66,123600.0,19.9548,19.9779,19.903,19.9721,123600.0
2008-09-23 12:10:00,34.66,34.73,34.62,34.63,72000.0,19.9721,20.0124,19.9491,19.9548,72000.0
2008-09-23 12:20:00,34.63,34.66,34.62,34.65,88200.0,19.9548,19.9721,19.9491,19.9663,88200.0
2008-09-23 12:30:00,34.64,34.72,34.59,34.66,94000.0,19.9606,20.0067,19.9318,19.9721,94000.0
2008-09-23 12:40:00,34.66,34.68,34.64,34.68,86200.0,19.9721,19.9836,19.9606,19.9836,86200.0
2008-09-23 12:50:00,34.68,34.69,34.55,34.68,66200.0,19.9836,19.9894,19.9087,19.9836,66200.0
2008-09-23 13:00:00,34.68,34.68,34.43,34.52,87800.0,19.9836,19.9836,19.8396,19.8914,87800.0
2008-09-23 13:10:00,34.52,34.57,34.46,34.55,67800.0,19.8914,19.9202,19.8569,19.9087,67800.0
2008-09-23 13:20:00,34.56,34.63,34.53,34.6,109400.0,19.9145,19.9548,19.8972,19.9375,109400.0
2008-09-23 13:30:00,34.6,34.6,34.45,34.47,158600.0,19.9375,19.9375,19.8511,19.8626,158600.0
2008-09-23 13:40:00,34.47,34.51,34.35,34.35,175000.0,19.8626,19.8857,19.7935,19.7935,175000.0
2008-09-23 13:50:00,34.35,34.4,34.21,34.27,200000.0,19.7935,19.8223,19.7128,19.7474,200000.0
2008-09-23 14:00:00,34.27,34.29,34.2,34.28,192400.0,19.7474,19.7589,19.707,19.7531,192400.0
2008-09-23 14:10:00,34.29,34.31,34.22,34.22,137600.0,19.7589,19.7704,19.7186,19.7186,137600.0
2008-09-23 14:20:00,34.23,34.27,34.13,34.19,242600.0,19.7243,19.7474,19.6667,19.7013,242600.0
2008-09-23 14:30:00,34.19,34.24,34.08,34.13,213000.0,19.7013,19.7301,19.6379,19.6667,213000.0
2008-09-23 14:40:00,34.13,34.17,34.09,34.15,209600.0,19.6667,19.6898,19.6437,19.6782,209600.0
2008-09-23 14:50:00,34.14,34.2,34.13,34.17,158800.0,19.6725,19.707,19.6667,19.6898,158800.0
2008-09-23 15:00:00,34.18,34.21,34.12,34.15,190800.0,19.6955,19.7128,19.6609,19.6782,190800.0
2008-09-23 15:10:00,34.15,34.26,34.13,34.25,94000.0,19.6782,19.7416,19.6667,19.7358,94000.0
2008-09-23 15:20:00,34.26,34.26,34.15,34.15,145800.0,19.7416,19.7416,19.6782,19.6782,145800.0
2008-09-23 15:30:00,34.16,34.17,33.96,33.96,293000.0,19.684,19.6898,19.5687,19.5687,293000.0
2008-09-23 15:40:00,33.97,34.02,33.85,33.93,400400.0,19.5745,19.6033,19.5054,19.5515,400400.0
2008-09-23 15:50:00,33.93,34.07,33.93,34.02,572000.0,19.5515,19.6321,19.5515,19.6033,572000.0
2008-09-24 09:30:00,34.18,34.18,34.18,34.18,1200.0,19.6955,19.6955,19.6955,19.6955,1200.0
2008-09-24 09:40:00,34.07,34.25,33.84,33.87,352000.0,19.6321,19.7358,19.4996,19.5169,352000.0
2008-09-24 09:50:00,33.9,33.94,33.6,33.62,322200.0,19.5342,19.5572,19.3613,19.3728,322200.0
2008-09-24 10:00:00,33.61,33.67,33.56,33.6,402000.0,19.3671,19.4016,19.3383,19.3613,402000.0
2008-09-24 10:10:00,33.6,33.65,33.54,33.63,105800.0,19.3613,19.3901,19.3267,19.3786,105800.0
2008-09-24 10:20:00,33.62,33.79,33.6,33.77,171600.0,19.3728,19.4708,19.3613,19.4593,171600.0
2008-09-24 10:30:00,33.77,33.92,33.77,33.89,117800.0,19.4593,19.5457,19.4593,19.5284,117800.0
2008-09-24 10:40:00,33.9,33.95,33.77,33.88,995400.0,19.5342,19.563,19.4593,19.5226,995400.0
2008-09-24 10:50:00,33.88,33.94,33.82,33.88,183800.0,19.5226,19.5572,19.4881,19.5226,183800.0
2008-09-24 11:00:00,33.88,33.88,33.6,33.85,234800.0,19.5226,19.5226,19.3613,19.5054,234800.0
2008-09-24 11:10:00,33.85,33.86,33.75,33.78,153200.0,19.5054,19.5111,19.4477,19.465,153200.0
2008-09-24 11:20:00,33.8,33.88,33.8,33.87,208200.0,19.4765,19.5226,19.4765,19.5169,208200.0
2008-09-24 11:30:00,33.87,33.9,33.8,33.81,109600.0,19.5169,19.5342,19.4765,19.4823,109600.0
2008-09-24 11:40:00,33.8,33.85,33.75,33.76,119000.0,19.4765,19.5054,19.4477,19.4535,119000.0
2008-09-24 11:50:00,33.76,33.9,33.76,33.9,145000.0,19.4535,19.5342,19.4535,19.5342,145000.0
2008-09-24 12:00:00,33.9,33.92,33.8,33.83,190200.0,19.5342,19.5457,19.4765,19.4938,190200.0
2008-09-24 12:10:00,33.82,33.89,33.81,33.89,136200.0,19.4881,19.5284,19.4823,19.5284,136200.0
2008-09-24 12:20:00,33.89,33.91,33.74,33.77,123200.0,19.5284,19.5399,19.442,19.4593,123200.0
2008-09-24 12:30:00,33.77,33.87,33.76,33.77,160400.0,19.4593,19.5169,19.4535,19.4593,160400.0
2008-09-24 12:40:00,33.77,33.81,33.73,33.75,155800.0,19.4593,19.4823,19.4362,19.4477,155800.0
2008-09-24 12:50:00,33.74,33.78,33.73,33.74,159400.0,19.442,19.465,19.4362,19.442,159400.0
2008-09-24 13:00:00,33.74,33.77,33.68,33.77,111200.0,19.442,19.4593,19.4074,19.4593,111200.0
2008-09-24 13:10:00,33.76,33.82,33.74,33.81,74600.0,19.4535,19.4881,19.442,19.4823,74600.0
2008-09-24 13:20:00,33.81,33.88,33.77,33.81,101600.0,19.4823,19.5226,19.4593,19.4823,101600.0
2008-09-24 13:30:00,33.79,33.85,33.76,33.8,115400.0,19.4708,19.5054,19.4535,19.4765,115400.0
2008-09-24 13:40:00,33.79,33.91,33.77,33.91,101800.0,19.4708,19.5399,19.4593,19.5399,101800.0
2008-09-24 13:50:00,33.91,33.95,33.88,33.93,266600.0,19.5399,19.563,19.5226,19.5515,266600.0
2008-09-24 14:00:00,33.92,34.06,33.92,34.05,115600.0,19.5457,19.6264,19.5457,19.6206,115600.0
2008-09-24 14:10:00,34.04,34.05,33.92,33.94,113000.0,19.6148,19.6206,19.5457,19.5572,113000.0
2008-09-24 14:20:00,33.95,34.02,33.94,34.01,81000.0,19.563,19.6033,19.5572,19.5976,81000.0
2008-09-24 14:30:00,34.01,34.13,34.0,34.07,105800.0,19.5976,19.6667,19.5918,19.6321,105800.0
2008-09-24 14:40:00,34.07,34.1,33.98,34.01,124600.0,19.6321,19.6494,19.5803,19.5976,124600.0
2008-09-24 14:50:00,34.01,34.01,33.96,33.97,106800.0,19.5976,19.5976,19.5687,19.5745,106800.0
2008-09-24 15:00:00,33.98,34.01,33.93,34.01,95600.0,19.5803,19.5976,19.5515,19.5976,95600.0
2008-09-24 15:10:00,34.01,34.05,33.91,33.93,159200.0,19.5976,19.6206,19.5399,19.5515,159200.0
2008-09-24 15:20:00,33.94,34.1,33.94,34.08,164000.0,19.5572,19.6494,19.5572,19.6379,164000.0
2008-09-24 15:30:00,34.08,34.13,34.05,34.06,216600.0,19.6379,19.6667,19.6206,19.6264,216600.0
2008-09-24 15:40:00,34.06,34.08,33.95,34.05,340400.0,19.6264,19.6379,19.563,19.6206,340400.0
2008-09-24 15:50:00,34.04,34.18,33.99,34.18,365000.0,19.6148,19.6955,19.586,19.6955,365000.0
2008-09-25 09:30:00,34.15,34.49,34.15,34.48,213200.0,19.6782,19.8741,19.6782,19.8684,213200.0
2008-09-25 09:40:00,34.49,34.63,34.44,34.6,144400.0,19.8741,19.9548,19.8453,19.9375,144400.0
2008-09-25 09:50:00,34.6,34.75,34.6,34.75,135200.0,19.9375,20.024,19.9375,20.024,135200.0
2008-09-25 10:00:00,34.74,34.81,34.62,34.81,231200.0,20.0182,20.0585,19.9491,20.0585,231200.0
2008-09-25 10:10:00,34.81,34.84,34.76,34.79,150400.0,20.0585,20.0758,20.0297,20.047,150400.0
2008-09-25 10:20:00,34.78,34.83,34.77,34.79,125800.0,20.0413,20.0701,20.0355,20.047,125800.0
2008-09-25 10:30:00,34.79,34.8,34.7,34.7,165200.0,20.047,20.0528,19.9952,19.9952,165200.0
2008-09-25 10:40:00,34.69,34.76,34.51,34.62,209800.0,19.9894,20.0297,19.8857,19.9491,209800.0
2008-09-25 10:50:00,34.62,34.64,34.53,34.55,132400.0,19.9491,19.9606,19.8972,19.9087,132400.0
2008-09-25 11:00:00,34.55,34.59,34.52,34.52,180800.0,19.9087,19.9318,19.8914,19.8914,180800.0
2008-09-25 11:10:00,34.52,34.55,34.46,34.46,164200.0,19.8914,19.9087,19.8569,19.8569,164200.0
2008-09-25 11:20:00,34.46,34.52,34.43,34.48,204000.0,19.8569,19.8914,19.8396,19.8684,204000.0
2008-09-25 11:30:00,34.49,34.52,34.44,34.45,125400.0,19.8741,19.8914,19.8453,19.8511,125400.0
2008-09-25 11:40:00,34.44,34.49,34.4,34.43,108600.0,19.8453,19.8741,19.8223,19.8396,108600.0
2008-09-25 11:50:00,34.43,34.44,34.36,34.4,71000.0,19.8396,19.8453,19.7992,19.8223,71000.0
2008-09-25 12:00:00,34.4,34.4,34.33,34.35,77400.0,19.8223,19.8223,19.7819,19.7935,77400.0
2008-09-25 12:10:00,34.35,34.45,34.34,34.44,82000.0,19.7935,19.8511,19.7877,19.8453,82000.0
2008-09-25 12:20:00,34.44,34.45,34.31,34.35,85000.0,19.8453,19.8511,19.7704,19.7935,85000.0
2008-09-25 12:30:00,34.35,34.4,34.35,34.4,77800.0,19.7935,19.8223,19.7935,19.8223,77800.0
2008-09-25 12:40:00,34.4,34.49,34.4,34.47,74600.0,19.8223,19.8741,19.8223,19.8626,74600.0
2008-09-25 12:50:00,34.46,34.48,34.38,34.43,142800.0,19.8569,19.8684,19.8108,19.8396,142800.0
2008-09-25 13:00:00,34.43,34.45,34.37,34.38,92000.0,19.8396,19.8511,19.805,19.8108,92000.0
2008-09-25 13:10:00,34.38,34.42,34.34,34.35,90600.0,19.8108,19.8338,19.7877,19.7935,90600.0
2008-09-25 13:20:00,34.36,34.42,34.35,34.42,71600.0,19.7992,19.8338,19.7935,19.8338,71600.0
2008-09-25 13:30:00,34.42,34.54,34.41,34.54,139000.0,19.8338,19.903,19.828,19.903,139000.0
2008-09-25 13:40:00,34.53,34.55,34.47,34.49,119000.0,19.8972,19.9087,19.8626,19.8741,119000.0
2008-09-25 13:50:00,34.49,34.51,34.43,34.51,112600.0,19.8741,19.8857,19.8396,19.8857,112600.0
2008-09-25 14:00:00,34.51,34.51,34.45,34.47,86400.0,19.8857,19.8857,19.8511,19.8626,86400.0
2008-09-25 14:10:00,34.47,34.49,34.39,34.41,78800.0,19.8626,19.8741,19.8165,19.828,78800.0
2008-09-25 14:20:00,34.41,34.41,34.35,34.38,102200.0,19.828,19.828,19.7935,19.8108,102200.0
2008-09-25 14:30:00,34.37,34.45,34.36,34.44,102200.0,19.805,19.8511,19.7992,19.8453,102200.0
2008-09-25 14:40:00,34.44,34.45,34.35,34.35,122800.0,19.8453,19.8511,19.7935,19.7935,122800.0
2008-09-25 14:50:00,34.34,34.5,34.32,34.48,118800.0,19.7877,19.8799,19.7762,19.8684,118800.0
2008-09-25 15:00:00,34.49,34.54,34.45,34.47,124800.0,19.8741,19.903,19.8511,19.8626,124800.0
2008-09-25 15:10:00,34.46,34.58,34.46,34.5,143400.0,19.8569,19.926,19.8569,19.8799,143400.0
2008-09-25 15:20:00,34.5,34.52,34.45,34.48,154600.0,19.8799,19.8914,19.8511,19.8684,154600.0
2008-09-25 15:30:00,34.48,34.53,34.45,34.49,258600.0,19.8684,19.8972,19.8511,19.8741,258600.0
2008-09-25 15:40:00,34.49,34.5,34.38,34.42,246600.0,19.8741,19.8799,19.8108,19.8338,246600.0
2008-09-25 15:50:00,34.43,34.46,34.34,34.46,332600.0,19.8396,19.8569,19.7877,19.8569,332600.0
2008-09-26 09:30:00,34.21,34.4,34.21,34.27,144400.0,19.7128,19.8223,19.7128,19.7474,144400.0
2008-09-26 09:40:00,34.26,34.34,34.07,34.27,61200.0,19.7416,19.7877,19.6321,19.7474,61200.0
2008-09-26 09:50:00,34.24,34.41,34.21,34.35,125800.0,19.7301,19.828,19.7128,19.7935,125800.0
2008-09-26 10:00:00,34.34,34.45,34.33,34.36,179000.0,19.7877,19.8511,19.7819,19.7992,179000.0
2008-09-26 10:10:00,34.35,34.41,34.31,34.31,78200.0,19.7935,19.828,19.7704,19.7704,78200.0
2008-09-26 10:20:00,34.32,34.4,34.3,34.32,156600.0,19.7762,19.8223,19.7647,19.7762,156600.0
2008-09-26 10:30:00,34.32,34.4,34.32,34.38,63600.0,19.7762,19.8223,19.7762,19.8108,63600.0
2008-09-26 10:40:00,34.38,34.4,34.26,34.27,63800.0,19.8108,19.8223,19.7416,19.7474,63800.0
2008-09-26 10:50:00,34.28,34.38,34.26,34.32,85000.0,19.7531,19.8108,19.7416,19.7762,85000.0
2008-09-26 11:00:00,34.32,34.4,34.27,34.38,71200.0,19.7762,19.8223,19.7474,19.8108,71200.0
2008-09-26 11:10:00,34.38,34.4,34.27,34.33,62400.0,19.8108,19.8223,19.7474,19.7819,62400.0
2008-09-26 11:20:00,34.34,34.43,34.33,34.43,44800.0,19.7877,19.8396,19.7819,19.8396,44800.0
2008-09-26 11:30:00,34.43,34.44,34.36,34.36,67000.0,19.8396,19.8453,19.7992,19.7992,67000.0
2008-09-26 11:40:00,34.38,34.38,34.31,34.38,85600.0,19.8108,19.8108,19.7704,19.8108,85600.0
2008-09-26 11:50:00,34.38,34.44,34.3,34.32,85600.0,19.8108,19.8453,19.7647,19.7762,85600.0
2008-09-26 12:00:00,34.32,34.35,34.3,34.33,98200.0,19.7762,19.7935,19.7647,19.7819,98200.0
2008-09-26 12:10:00,34.34,34.39,34.31,34.34,55000.0,19.7877,19.8165,19.7704,19.7877,55000.0
2008-09-26 12:20:00,34.33,34.45,34.33,34.45,72400.0,19.7819,19.8511,19.7819,19.8511,72400.0
2008-09-26 12:30:00,34.45,34.53,34.45,34.48,84200.0,19.8511,19.8972,19.8511,19.8684,84200.0
2008-09-26 12:40:00,34.49,34.52,34.46,34.46,65200.0,19.8741,19.8914,19.8569,19.8569,65200.0
2008-09-26 12:50:00,34.47,34.5,34.45,34.48,38600.0,19.8626,19.8799,19.8511,19.8684,38600.0
2008-09-26 13:00:00,34.49,34.52,34.45,34.48,65400.0,19.8741,19.8914,19.8511,19.8684,65400.0
2008-09-26 13:10:00,34.48,34.52,34.45,34.46,81800.0,19.8684,19.8914,19.8511,19.8569,81800.0
2008-09-26 13:20:00,34.47,34.51,34.43,34.51,55800.0,19.8626,19.8857,19.8396,19.8857,55800.0
2008-09-26 13:30:00,34.51,34.51,34.43,34.48,80200.0,19.8857,19.8857,19.8396,19.8684,80200.0
2008-09-26 13:40:00,34.47,34.52,34.47,34.49,90000.0,19.8626,19.8914,19.8626,19.8741,90000.0
2008-09-26 13:50:00,34.5,34.51,34.47,34.49,81000.0,19.8799,19.8857,19.8626,19.8741,81000.0
2008-09-26 14:00:00,34.49,34.52,34.49,34.51,54400.0,19.8741,19.8914,19.8741,19.8857,54400.0
2008-09-26 14:10:00,34.51,34.58,34.5,34.56,152600.0,19.8857,19.926,19.8799,19.9145,152600.0
2008-09-26 14:20:00,34.56,34.66,34.56,34.65,222400.0,19.9145,19.9721,19.9145,19.9663,222400.0
2008-09-26 14:30:00,34.65,34.74,34.64,34.74,166800.0,19.9663,20.0182,19.9606,20.0182,166800.0
2008-09-26 14:40:00,34.74,34.83,34.74,34.82,177800.0,20.0182,20.0701,20.0182,20.0643,177800.0
2008-09-26 14:50:00,34.82,34.87,34.82,34.84,177000.0,20.0643,20.0931,20.0643,20.0758,177000.0
2008-09-26 15:00:00,34.83,34.84,34.74,34.81,204000.0,20.0701,20.0758,20.0182,20.0585,204000.0
2008-09-26 15:10:00,34.81,34.87,34.79,34.83,168600.0,20.0585,20.0931,20.047,20.0701,168600.0
2008-09-26 15:20:00,34.85,34.88,34.82,34.84,189400.0,20.0816,20.0989,20.0643,20.0758,189400.0
2008-09-26 15:30:00,34.84,34.85,34.77,34.8,195800.0,20.0758,20.0816,20.0355,20.0528,195800.0
2008-09-26 15:40:00,34.8,34.82,34.77,34.79,290600.0,20.0528,20.0643,20.0355,20.047,290600.0
2008-09-26 15:50:00,34.79,34.84,34.77,34.81,359600.0,20.047,20.0758,20.0355,20.0585,359600.0
2008-09-29 09:30:00,34.74,34.85,34.43,34.63,177000.0,20.0182,20.0816,19.8396,19.9548,177000.0
2008-09-29 09:40:00,34.61,34.72,34.54,34.62,88600.0,19.9433,20.0067,19.903,19.9491,88600.0
2008-09-29 09:50:00,34.63,34.74,34.46,34.72,102200.0,19.9548,20.0182,19.8569,20.0067,102200.0
2008-09-29 10:00:00,34.71,34.79,34.69,34.76,149800.0,20.0009,20.047,19.9894,20.0297,149800.0
2008-09-29 10:10:00,34.77,34.82,34.67,34.75,142400.0,20.0355,20.0643,19.9779,20.024,142400.0
2008-09-29 10:20:00,34.75,34.83,34.68,34.77,152000.0,20.024,20.0701,19.9836,20.0355,152000.0
2008-09-29 10:30:00,34.76,34.85,34.65,34.66,108400.0,20.0297,20.0816,19.9663,19.9721,108400.0
2008-09-29 10:40:00,34.66,34.74,34.61,34.7,152000.0,19.9721,20.0182,19.9433,19.9952,152000.0
2008-09-29 10:50:00,34.71,34.71,34.6,34.66,135000.0,20.0009,20.0009,19.9375,19.9721,135000.0
2008-09-29 11:00:00,34.66,34.73,34.63,34.71,105800.0,19.9721,20.0124,19.9548,20.0009,105800.0
2008-09-29 11:10:00,34.71,34.74,34.6,34.71,128800.0,20.0009,20.0182,19.9375,20.0009,128800.0
2008-09-29 11:20:00,34.71,34.83,34.7,34.81,94400.0,20.0009,20.0701,19.9952,20.0585,94400.0
2008-09-29 11:30:00,34.81,34.85,34.76,34.79,159000.0,20.0585,20.0816,20.0297,20.047,159000.0
2008-09-29 11:40:00,34.78,34.89,34.68,34.88,180400.0,20.0413,20.1046,19.9836,20.0989,180400.0
2008-09-29 11:50:00,34.88,34.89,34.73,34.74,187400.0,20.0989,20.1046,20.0124,20.0182,187400.0
2008-09-29 12:00:00,34.74,34.74,34.63,34.73,125600.0,20.0182,20.0182,19.9548,20.0124,125600.0
2008-09-29 12:10:00,34.73,34.81,34.6,34.6,132400.0,20.0124,20.0585,19.9375,19.9375,132400.0
2008-09-29 12:20:00,34.6,34.64,34.52,34.58,110800.0,19.9375,19.9606,19.8914,19.926,110800.0
2008-09-29 12:30:00,34.58,34.74,34.52,34.7,95600.0,19.926,20.0182,19.8914,19.9952,95600.0
2008-09-29 12:40:00,34.71,34.74,34.68,34.72,78600.0,20.0009,20.0182,19.9836,20.0067,78600.0
2008-09-29 12:50:00,34.72,34.73,34.58,34.59,67600.0,20.0067,20.0124,19.926,19.9318,67600.0
2008-09-29 13:00:00,34.58,34.58,34.43,34.44,106400.0,19.926,19.926,19.8396,19.8453,106400.0
2008-09-29 13:10:00,34.44,34.57,34.44,34.52,107400.0,19.8453,19.9202,19.8453,19.8914,107400.0
2008-09-29 13:20:00,34.52,34.61,34.47,34.58,120600.0,19.8914,19.9433,19.8626,19.926,120600.0
2008-09-29 13:30:00,34.58,34.58,34.44,34.45,114800.0,19.926,19.926,19.8453,19.8511,114800.0
2008-09-29 13:40:00,34.44,34.5,33.88,34.11,364600.0,19.8453,19.8799,19.5226,19.6552,364600.0
2008-09-29 13:50:00,34.11,34.53,33.96,34.32,209000.0,19.6552,19.8972,19.5687,19.7762,209000.0
2008-09-29 14:00:00,34.36,34.5,34.08,34.42,205600.0,19.7992,19.8799,19.6379,19.8338,205600.0
2008-09-29 14:10:00,34.42,34.57,34.3,34.45,228200.0,19.8338,19.9202,19.7647,19.8511,228200.0
2008-09-29 14:20:00,34.41,34.49,34.27,34.35,125000.0,19.828,19.8741,19.7474,19.7935,125000.0
2008-09-29 14:30:00,34.38,34.41,34.3,34.35,79000.0,19.8108,19.828,19.7647,19.7935,79000.0
2008-09-29 14:40:00,34.37,34.5,34.27,34.27,124600.0,19.805,19.8799,19.7474,19.7474,124600.0
2008-09-29 14:50:00,34.28,34.4,34.27,34.33,79800.0,19.7531,19.8223,19.7474,19.7819,79800.0
2008-09-29 15:00:00,34.35,34.45,34.26,34.28,129200.0,19.7935,19.8511,19.7416,19.7531,129200.0
2008-09-29 15:10:00,34.28,34.32,34.2,34.24,151000.0,19.7531,19.7762,19.707,19.7301,151000.0
2008-09-29 15:20:00,34.23,34.23,33.93,33.96,200000.0,19.7243,19.7243,19.5515,19.5687,200000.0
2008-09-29 15:30:00,33.96,34.24,33.95,34.24,188600.0,19.5687,19.7301,19.563,19.7301,188600.0
2008-09-29 15:40:00,34.22,34.27,34.12,34.24,384400.0,19.7186,19.7474,19.6609,19.7301,384400.0
2008-09-29 15:50:00,34.25,34.29,34.05,34.05,484000.0,19.7358,19.7589,19.6206,19.6206,484000.0
2008-09-30 09:30:00,34.4,34.4,34.16,34.2,230400.0,19.8223,19.8223,19.684,19.707,230400.0
2008-09-30 09:40:00,34.21,34.25,33.92,33.94,211800.0,19.7128,19.7358,19.5457,19.5572,211800.0
2008-09-30 09:50:00,33.95,34.05,33.91,34.01,420200.0,19.563,19.6206,19.5399,19.5976,420200.0
2008-09-30 10:00:00,34.01,34.12,33.99,34.06,230000.0,19.5976,19.6609,19.586,19.6264,230000.0
2008-09-30 10:10:00,34.06,34.16,34.06,34.13,222600.0,19.6264,19.684,19.6264,19.6667,222600.0
2008-09-30 10:20:00,34.1,34.12,33.95,33.99,244400.0,19.6494,19.6609,19.563,19.586,244400.0
2008-09-30 10:30:00,34.0,34.13,33.98,34.06,271200.0,19.5918,19.6667,19.5803,19.6264,271200.0
2008-09-30 10:40:00,34.07,34.15,34.05,34.09,166000.0,19.6321,19.6782,19.6206,19.6437,166000.0
2008-09-30 10:50:00,34.07,34.07,33.93,33.95,229400.0,19.6321,19.6321,19.5515,19.563,229400.0
2008-09-30 11:00:00,33.95,34.02,33.94,33.97,123800.0,19.563,19.6033,19.5572,19.5745,123800.0
2008-09-30 11:10:00,33.97,33.99,33.95,33.96,85000.0,19.5745,19.586,19.563,19.5687,85000.0
2008-09-30 11:20:00,33.97,34.01,33.94,33.94,109600.0,19.5745,19.5976,19.5572,19.5572,109600.0
2008-09-30 11:30:00,33.95,34.03,33.94,34.03,87400.0,19.563,19.6091,19.5572,19.6091,87400.0
2008-09-30 11:40:00,34.03,34.08,34.01,34.02,129000.0,19.6091,19.6379,19.5976,19.6033,129000.0
2008-09-30 11:50:00,34.02,34.04,33.91,33.93,111800.0,19.6033,19.6148,19.5399,19.5515,111800.0
2008-09-30 12:00:00,33.93,33.96,33.85,33.88,85200.0,19.5515,19.5687,19.5054,19.5226,85200.0
2008-09-30 12:10:00,33.88,33.91,33.85,33.88,54800.0,19.5226,19.5399,19.5054,19.5226,54800.0
2008-09-30 12:20:00,33.88,33.95,33.88,33.95,55600.0,19.5226,19.563,19.5226,19.563,55600.0
2008-09-30 12:30:00,33.95,34.01,33.95,34.0,88200.0,19.563,19.5976,19.563,19.5918,88200.0
2008-09-30 12:40:00,34.0,34.04,33.98,33.99,145000.0,19.5918,19.6148,19.5803,19.586,145000.0
2008-09-30 12:50:00,33.98,34.02,33.96,33.97,107000.0,19.5803,19.6033,19.5687,19.5745,107000.0
2008-09-30 13:00:00,33.96,33.97,33.83,33.92,98600.0,19.5687,19.5745,19.4938,19.5457,98600.0
2008-09-30 13:10:00,33.91,33.96,33.84,33.93,63800.0,19.5399,19.5687,19.4996,19.5515,63800.0
2008-09-30 13:20:00,33.95,34.0,33.93,33.99,78000.0,19.563,19.5918,19.5515,19.586,78000.0
2008-09-30 13:30:00,34.0,34.11,33.99,34.08,136800.0,19.5918,19.6552,19.586,19.6379,136800.0
2008-09-30 13:40:00,34.09,34.12,34.05,34.12,144200.0,19.6437,19.6609,19.6206,19.6609,144200.0
2008-09-30 13:50:00,34.12,34.13,34.1,34.1,135600.0,19.6609,19.6667,19.6494,19.6494,135600.0
2008-09-30 14:00:00,34.1,34.17,34.1,34.16,111000.0,19.6494,19.6898,19.6494,19.684,111000.0
2008-09-30 14:10:00,34.16,34.17,34.14,34.14,136200.0,19.684,19.6898,19.6725,19.6725,136200.0
2008-09-30 14:20:00,34.15,34.25,34.14,34.25,129400.0,19.6782,19.7358,19.6725,19.7358,129400.0
2008-09-30 14:30:00,34.25,34.32,34.24,34.27,95800.0,19.7358,19.7762,19.7301,19.7474,95800.0
2008-09-30 14:40:00,34.27,34.29,34.26,34.28,70800.0,19.7474,19.7589,19.7416,19.7531,70800.0
2008-09-30 14:50:00,34.29,34.29,34.24,34.26,93200.0,19.7589,19.7589,19.7301,19.7416,93200.0
2008-09-30 15:00:00,34.26,34.27,34.23,34.24,83800.0,19.7416,19.7474,19.7243,19.7301,83800.0
2008-09-30 15:10:00,34.24,34.24,34.13,34.17,92600.0,19.7301,19.7301,19.6667,19.6898,92600.0
2008-09-30 15:20:00,34.17,34.32,34.16,34.29,138000.0,19.6898,19.7762,19.684,19.7589,138000.0
2008-09-30 15:30:00,34.29,34.3,34.16,34.22,159600.0,19.7589,19.7647,19.684,19.7186,159600.0
2008-09-30 15:40:00,34.23,34.4,34.23,34.39,351800.0,19.7243,19.8223,19.7243,19.8165,351800.0
2008-09-30 15:50:00,34.39,34.39,34.31,34.34,301200.0,19.8165,19.8165,19.7704,19.7877,301200.0
2008-10-01 09:30:00,34.17,34.35,34.17,34.35,194400.0,19.6898,19.7935,19.6898,19.7935,194400.0
2008-10-01 09:40:00,34.35,34.54,34.3,34.54,233000.0,19.7935,19.903,19.7647,19.903,233000.0
2008-10-01 09:50:00,34.54,34.73,34.54,34.71,135800.0,19.903,20.0124,19.903,20.0009,135800.0
2008-10-01 10:00:00,34.7,34.72,34.62,34.63,209800.0,19.9952,20.0067,19.9491,19.9548,209800.0
2008-10-01 10:10:00,34.62,34.72,34.6,34.71,176000.0,19.9491,20.0067,19.9375,20.0009,176000.0
2008-10-01 10:20:00,34.7,34.72,34.6,34.64,145400.0,19.9952,20.0067,19.9375,19.9606,145400.0
2008-10-01 10:30:00,34.65,34.73,34.6,34.72,185200.0,19.9663,20.0124,19.9375,20.0067,185200.0
2008-10-01 10:40:00,34.72,34.75,34.69,34.71,116000.0,20.0067,20.024,19.9894,20.0009,116000.0
2008-10-01 10:50:00,34.7,34.82,34.7,34.81,111000.0,19.9952,20.0643,19.9952,20.0585,111000.0
2008-10-01 11:00:00,34.81,34.82,34.71,34.72,135400.0,20.0585,20.0643,20.0009,20.0067,135400.0
2008-10-01 11:10:00,34.72,34.75,34.69,34.71,104000.0,20.0067,20.024,19.9894,20.0009,104000.0
2008-10-01 11:20:00,34.72,34.75,34.7,34.74,117800.0,20.0067,20.024,19.9952,20.0182,117800.0
2008-10-01 11:30:00,34.74,34.82,34.72,34.8,139800.0,20.0182,20.0643,20.0067,20.0528,139800.0
2008-10-01 11:40:00,34.8,34.83,34.77,34.82,165600.0,20.0528,20.0701,20.0355,20.0643,165600.0
2008-10-01 11:50:00,34.81,34.81,34.77,34.8,95000.0,20.0585,20.0585,20.0355,20.0528,95000.0
2008-10-01 12:00:00,34.8,34.8,34.73,34.74,79800.0,20.0528,20.0528,20.0124,20.0182,79800.0
2008-10-01 12:10:00,34.74,34.79,34.72,34.74,151000.0,20.0182,20.047,20.0067,20.0182,151000.0
2008-10-01 12:20:00,34.74,34.79,34.73,34.77,115400.0,20.0182,20.047,20.0124,20.0355,115400.0
2008-10-01 12:30:00,34.77,34.9,34.77,34.85,183600.0,20.0355,20.1104,20.0355,20.0816,183600.0
2008-10-01 12:40:00,34.85,34.91,34.83,34.87,133400.0,20.0816,20.1162,20.0701,20.0931,133400.0
2008-10-01 12:50:00,34.87,34.94,34.87,34.93,115200.0,20.0931,20.1334,20.0931,20.1277,115200.0
2008-10-01 13:00:00,34.91,34.92,34.81,34.83,102000.0,20.1162,20.1219,20.0585,20.0701,102000.0
2008-10-01 13:10:00,34.83,34.87,34.81,34.81,96600.0,20.0701,20.0931,20.0585,20.0585,96600.0
2008-10-01 13:20:00,34.81,34.88,34.81,34.87,123800.0,20.0585,20.0989,20.0585,20.0931,123800.0
2008-10-01 13:30:00,34.87,34.92,34.81,34.92,187600.0,20.0931,20.1219,20.0585,20.1219,187600.0
2008-10-01 13:40:00,34.92,35.0,34.87,34.92,315800.0,20.1219,20.168,20.0931,20.1219,315800.0
2008-10-01 13:50:00,34.91,34.97,34.87,34.88,178400.0,20.1162,20.1507,20.0931,20.0989,178400.0
2008-10-01 14:00:00,34.88,34.94,34.85,34.93,167200.0,20.0989,20.1334,20.0816,20.1277,167200.0
2008-10-01 14:10:00,34.93,34.99,34.92,34.97,145600.0,20.1277,20.1623,20.1219,20.1507,145600.0
2008-10-01 14:20:00,34.96,34.99,34.94,34.97,177400.0,20.145,20.1623,20.1334,20.1507,177400.0
2008-10-01 14:30:00,34.97,34.99,34.91,34.98,141200.0,20.1507,20.1623,20.1162,20.1565,141200.0
2008-10-01 14:40:00,34.98,35.08,34.95,35.06,354000.0,20.1565,20.2141,20.1392,20.2026,354000.0
2008-10-01 14:50:00,35.06,35.17,35.06,35.16,191000.0,20.2026,20.266,20.2026,20.2602,191000.0
2008-10-01 15:00:00,35.15,35.23,35.12,35.23,179800.0,20.2545,20.3006,20.2372,20.3006,179800.0
2008-10-01 15:10:00,35.22,35.27,35.08,35.18,242800.0,20.2948,20.3236,20.2141,20.2717,242800.0
2008-10-01 15:20:00,35.17,35.23,35.15,35.23,204400.0,20.266,20.3006,20.2545,20.3006,204400.0
2008-10-01 15:30:00,35.22,35.26,35.13,35.17,262600.0,20.2948,20.3178,20.2429,20.266,262600.0
2008-10-01 15:40:00,35.17,35.23,35.13,35.19,369400.0,20.266,20.3006,20.2429,20.2775,369400.0
2008-10-01 15:50:00,35.18,35.19,34.98,35.09,782600.0,20.2717,20.2775,20.1565,20.2199,782600.0
2008-10-02 09:30:00,34.94,35.0,34.88,34.93,196000.0,20.1334,20.168,20.0989,20.1277,196000.0
2008-10-02 09:40:00,34.93,35.07,34.92,34.96,237400.0,20.1277,20.2084,20.1219,20.145,237400.0
2008-10-02 09:50:00,34.96,35.02,34.9,34.97,197400.0,20.145,20.1795,20.1104,20.1507,197400.0
2008-10-02 10:00:00,34.96,35.16,34.92,35.15,178800.0,20.145,20.2602,20.1219,20.2545,178800.0
2008-10-02 10:10:00,35.15,35.25,35.15,35.22,202800.0,20.2545,20.3121,20.2545,20.2948,202800.0
2008-10-02 10:20:00,35.23,35.23,35.11,35.22,163200.0,20.3006,20.3006,20.2314,20.2948,163200.0
2008-10-02 10:30:00,35.21,35.3,35.17,35.29,206800.0,20.289,20.3409,20.266,20.3351,206800.0
2008-10-02 10:40:00,35.29,35.29,35.2,35.2,144600.0,20.3351,20.3351,20.2833,20.2833,144600.0
2008-10-02 10:50:00,35.21,35.23,35.13,35.13,167600.0,20.289,20.3006,20.2429,20.2429,167600.0
2008-10-02 11:00:00,35.14,35.16,35.01,35.02,151600.0,20.2487,20.2602,20.1738,20.1795,151600.0
2008-10-02 11:10:00,35.01,35.13,34.96,35.1,174400.0,20.1738,20.2429,20.145,20.2256,174400.0
2008-10-02 11:20:00,35.13,35.2,35.12,35.17,141600.0,20.2429,20.2833,20.2372,20.266,141600.0
2008-10-02 11:30:00,35.19,35.2,35.12,35.15,114200.0,20.2775,20.2833,20.2372,20.2545,114200.0
2008-10-02 11:40:00,35.14,35.17,35.1,35.11,117000.0,20.2487,20.266,20.2256,20.2314,117000.0
2008-10-02 11:50:00,35.12,35.12,35.05,35.1,132800.0,20.2372,20.2372,20.1968,20.2256,132800.0
2008-10-02 12:00:00,35.09,35.1,34.98,34.99,287000.0,20.2199,20.2256,20.1565,20.1623,287000.0
2008-10-02 12:10:00,34.99,35.01,34.94,34.98,89800.0,20.1623,20.1738,20.1334,20.1565,89800.0
2008-10-02 12:20:00,34.97,34.98,34.91,34.91,127200.0,20.1507,20.1565,20.1162,20.1162,127200.0
2008-10-02 12:30:00,34.91,34.93,34.87,34.87,172400.0,20.1162,20.1277,20.0931,20.0931,172400.0
2008-10-02 12:40:00,34.88,34.95,34.85,34.91,258800.0,20.0989,20.1392,20.0816,20.1162,258800.0
2008-10-02 12:50:00,34.91,35.03,34.91,35.03,96200.0,20.1162,20.1853,20.1162,20.1853,96200.0
2008-10-02 13:00:00,35.02,35.02,34.92,34.95,167200.0,20.1795,20.1795,20.1219,20.1392,167200.0
2008-10-02 13:10:00,34.96,35.08,34.92,35.07,291000.0,20.145,20.2141,20.1219,20.2084,291000.0
2008-10-02 13:20:00,35.07,35.12,35.07,35.09,431000.0,20.2084,20.2372,20.2084,20.2199,431000.0
2008-10-02 13:30:00,35.09,35.11,34.87,34.87,557600.0,20.2199,20.2314,20.0931,20.0931,557600.0
2008-10-02 13:40:00,34.87,35.12,34.85,35.02,172800.0,20.0931,20.2372,20.0816,20.1795,172800.0
2008-10-02 13:50:00,35.01,35.12,34.95,35.1,165800.0,20.1738,20.2372,20.1392,20.2256,165800.0
2008-10-02 14:00:00,35.1,35.11,35.02,35.05,131200.0,20.2256,20.2314,20.1795,20.1968,131200.0
2008-10-02 14:10:00,35.05,35.11,35.01,35.05,112200.0,20.1968,20.2314,20.1738,20.1968,112200.0
2008-10-02 14:20:00,35.05,35.08,35.02,35.05,144400.0,20.1968,20.2141,20.1795,20.1968,144400.0
2008-10-02 14:30:00,35.05,35.07,34.99,35.02,268200.0,20.1968,20.2084,20.1623,20.1795,268200.0
2008-10-02 14:40:00,35.02,35.02,34.97,34.99,235000.0,20.1795,20.1795,20.1507,20.1623,235000.0
2008-10-02 14:50:00,34.99,35.02,34.98,35.02,396600.0,20.1623,20.1795,20.1565,20.1795,396600.0
2008-10-02 15:00:00,35.02,35.09,34.99,35.02,414200.0,20.1795,20.2199,20.1623,20.1795,414200.0
2008-10-02 15:10:00,35.02,35.06,34.99,35.02,304200.0,20.1795,20.2026,20.1623,20.1795,304200.0
2008-10-02 15:20:00,35.02,35.06,34.96,34.99,268200.0,20.1795,20.2026,20.145,20.1623,268200.0
2008-10-02 15:30:00,34.99,35.03,34.93,34.93,401200.0,20.1623,20.1853,20.1277,20.1277,401200.0
2008-10-02 15:40:00,34.93,34.99,34.77,34.8,601200.0,20.1277,20.1623,20.0355,20.0528,601200.0
2008-10-02 15:50:00,34.79,34.95,34.76,34.83,775800.0,20.047,20.1392,20.0297,20.0701,775800.0
2008-10-03 09:30:00,35.02,35.23,34.79,35.15,255200.0,20.1795,20.3006,20.047,20.2545,255200.0
2008-10-03 09:40:00,35.15,35.28,35.15,35.28,193200.0,20.2545,20.3294,20.2545,20.3294,193200.0
2008-10-03 09:50:00,35.27,35.33,35.21,35.32,272000.0,20.3236,20.3582,20.289,20.3524,272000.0
2008-10-03 10:00:00,35.32,35.37,35.2,35.29,298600.0,20.3524,20.3812,20.2833,20.3351,298600.0
2008-10-03 10:10:00,35.3,35.36,35.19,35.2,409200.0,20.3409,20.3755,20.2775,20.2833,409200.0
2008-10-03 10:20:00,35.2,35.27,35.18,35.22,256800.0,20.2833,20.3236,20.2717,20.2948,256800.0
2008-10-03 10:30:00,35.22,35.24,35.13,35.22,239600.0,20.2948,20.3063,20.2429,20.2948,239600.0
2008-10-03 10:40:00,35.22,35.24,35.07,35.1,175200.0,20.2948,20.3063,20.2084,20.2256,175200.0
2008-10-03 10:50:00,35.1,35.29,35.1,35.29,256600.0,20.2256,20.3351,20.2256,20.3351,256600.0
2008-10-03 11:00:00,35.29,35.35,35.27,35.32,191000.0,20.3351,20.3697,20.3236,20.3524,191000.0
2008-10-03 11:10:00,35.32,35.35,35.26,35.26,330600.0,20.3524,20.3697,20.3178,20.3178,330600.0
2008-10-03 11:20:00,35.27,35.34,35.24,35.33,157800.0,20.3236,20.3639,20.3063,20.3582,157800.0
2008-10-03 11:30:00,35.33,35.4,35.33,35.38,96000.0,20.3582,20.3985,20.3582,20.387,96000.0
2008-10-03 11:40:00,35.38,35.48,35.31,35.34,152600.0,20.387,20.4446,20.3467,20.3639,152600.0
2008-10-03 11:50:00,35.35,35.41,35.33,35.4,191000.0,20.3697,20.4043,20.3582,20.3985,191000.0
2008-10-03 12:00:00,35.4,35.5,35.39,35.48,173800.0,20.3985,20.4561,20.3928,20.4446,173800.0
2008-10-03 12:10:00,35.47,35.48,35.41,35.41,175800.0,20.4388,20.4446,20.4043,20.4043,175800.0
2008-10-03 12:20:00,35.41,35.46,35.38,35.41,334600.0,20.4043,20.4331,20.387,20.4043,334600.0
2008-10-03 12:30:00,35.4,35.44,35.38,35.44,132400.0,20.3985,20.4216,20.387,20.4216,132400.0
2008-10-03 12:40:00,35.44,35.49,35.42,35.48,164200.0,20.4216,20.4504,20.41,20.4446,164200.0
2008-10-03 12:50:00,35.48,35.49,35.45,35.46,121600.0,20.4446,20.4504,20.4273,20.4331,121600.0
2008-10-03 13:00:00,35.46,35.5,35.45,35.5,352600.0,20.4331,20.4561,20.4273,20.4561,352600.0
2008-10-03 13:10:00,35.5,35.5,35.47,35.49,257800.0,20.4561,20.4561,20.4388,20.4504,257800.0
2008-10-03 13:20:00,35.49,35.5,35.39,35.48,635000.0,20.4504,20.4561,20.3928,20.4446,635000.0
2008-10-03 13:30:00,35.48,35.5,35.37,35.44,496000.0,20.4446,20.4561,20.3812,20.4216,496000.0
2008-10-03 13:40:00,35.44,35.45,35.18,35.23,258000.0,20.4216,20.4273,20.2717,20.3006,258000.0
2008-10-03 13:50:00,35.23,35.33,35.09,35.12,245200.0,20.3006,20.3582,20.2199,20.2372,245200.0
2008-10-03 14:00:00,35.13,35.19,35.08,35.15,201800.0,20.2429,20.2775,20.2141,20.2545,201800.0
2008-10-03 14:10:00,35.15,35.27,35.13,35.19,149400.0,20.2545,20.3236,20.2429,20.2775,149400.0
2008-10-03 14:20:00,35.19,35.29,35.16,35.21,335000.0,20.2775,20.3351,20.2602,20.289,335000.0
2008-10-03 14:30:00,35.23,35.28,35.07,35.08,293600.0,20.3006,20.3294,20.2084,20.2141,293600.0
2008-10-03 14:40:00,35.08,35.12,35.01,35.09,165800.0,20.2141,20.2372,20.1738,20.2199,165800.0
2008-10-03 14:50:00,35.09,35.16,35.06,35.12,175000.0,20.2199,20.2602,20.2026,20.2372,175000.0
2008-10-03 15:00:00,35.11,35.18,35.04,35.1,282200.0,20.2314,20.2717,20.1911,20.2256,282200.0
2008-10-03 15:10:00,35.09,35.09,34.9,34.95,349000.0,20.2199,20.2199,20.1104,20.1392,349000.0
2008-10-03 15:20:00,34.93,34.94,34.82,34.92,361400.0,20.1277,20.1334,20.0643,20.1219,361400.0
2008-10-03 15:30:00,34.93,35.13,34.91,35.1,425800.0,20.1277,20.2429,20.1162,20.2256,425800.0
2008-10-03 15:40:00,35.1,35.1,34.99,35.04,550600.0,20.2256,20.2256,20.1623,20.1911,550600.0
2008-10-03 15:50:00,35.04,35.13,34.98,35.0,593400.0,20.1911,20.2429,20.1565,20.168,593400.0
2008-10-06 09:30:00,34.65,34.82,34.22,34.54,503000.0,19.9663,20.0643,19.7186,19.903,503000.0
2008-10-06 09:40:00,34.55,34.62,34.43,34.5,212800.0,19.9087,19.9491,19.8396,19.8799,212800.0
2008-10-06 09:50:00,34.49,34.52,34.37,34.4,219000.0,19.8741,19.8914,19.805,19.8223,219000.0
2008-10-06 10:00:00,34.4,34.44,34.33,34.36,250600.0,19.8223,19.8453,19.7819,19.7992,250600.0
2008-10-06 10:10:00,34.35,34.52,34.25,34.5,305000.0,19.7935,19.8914,19.7358,19.8799,305000.0
2008-10-06 10:20:00,34.49,34.52,34.31,34.35,238600.0,19.8741,19.8914,19.7704,19.7935,238600.0
2008-10-06 10:30:00,34.35,34.41,34.13,34.13,219000.0,19.7935,19.828,19.6667,19.6667,219000.0
2008-10-06 10:40:00,34.15,34.24,34.0,34.12,310000.0,19.6782,19.7301,19.5918,19.6609,310000.0
2008-10-06 10:50:00,34.12,34.24,34.04,34.21,209400.0,19.6609,19.7301,19.6148,19.7128,209400.0
2008-10-06 11:00:00,34.21,34.35,34.11,34.22,195200.0,19.7128,19.7935,19.6552,19.7186,195200.0
2008-10-06 11:10:00,34.21,34.37,34.18,34.26,196400.0,19.7128,19.805,19.6955,19.7416,196400.0
2008-10-06 11:20:00,34.24,34.38,34.19,34.3,150200.0,19.7301,19.8108,19.7013,19.7647,150200.0
2008-10-06 11:30:00,34.29,34.31,34.21,34.24,170800.0,19.7589,19.7704,19.7128,19.7301,170800.0
2008-10-06 11:40:00,34.23,34.25,34.19,34.2,219600.0,19.7243,19.7358,19.7013,19.707,219600.0
2008-10-06 11:50:00,34.19,34.21,34.1,34.12,158200.0,19.7013,19.7128,19.6494,19.6609,158200.0
2008-10-06 12:00:00,34.13,34.22,34.12,34.12,158800.0,19.6667,19.7186,19.6609,19.6609,158800.0
2008-10-06 12:10:00,34.13,34.18,34.08,34.16,115800.0,19.6667,19.6955,19.6379,19.684,115800.0
2008-10-06 12:20:00,34.16,34.26,34.16,34.22,133800.0,19.684,19.7416,19.684,19.7186,133800.0
2008-10-06 12:30:00,34.23,34.3,34.2,34.21,188400.0,19.7243,19.7647,19.707,19.7128,188400.0
2008-10-06 12:40:00,34.21,34.23,34.15,34.18,140600.0,19.7128,19.7243,19.6782,19.6955,140600.0
2008-10-06 12:50:00,34.19,34.26,34.17,34.24,116200.0,19.7013,19.7416,19.6898,19.7301,116200.0
2008-10-06 13:00:00,34.23,34.37,34.18,34.33,136400.0,19.7243,19.805,19.6955,19.7819,136400.0
2008-10-06 13:10:00,34.33,34.33,34.23,34.33,153000.0,19.7819,19.7819,19.7243,19.7819,153000.0
2008-10-06 13:20:00,34.34,34.41,34.31,34.32,147400.0,19.7877,19.828,19.7704,19.7762,147400.0
2008-10-06 13:30:00,34.31,34.35,34.23,34.29,173000.0,19.7704,19.7935,19.7243,19.7589,173000.0
2008-10-06 13:40:00,34.29,34.3,34.16,34.22,261000.0,19.7589,19.7647,19.684,19.7186,261000.0
2008-10-06 13:50:00,34.22,34.31,34.18,34.25,146400.0,19.7186,19.7704,19.6955,19.7358,146400.0
2008-10-06 14:00:00,34.26,34.34,34.22,34.26,308600.0,19.7416,19.7877,19.7186,19.7416,308600.0
2008-10-06 14:10:00,34.24,34.35,34.17,34.18,238400.0,19.7301,19.7935,19.6898,19.6955,238400.0
2008-10-06 14:20:00,34.19,34.19,33.98,34.07,316000.0,19.7013,19.7013,19.5803,19.6321,316000.0
2008-10-06 14:30:00,34.07,34.22,34.02,34.15,326800.0,19.6321,19.7186,19.6033,19.6782,326800.0
2008-10-06 14:40:00,34.13,34.16,33.88,33.91,329200.0,19.6667,19.684,19.5226,19.5399,329200.0
2008-10-06 14:50:00,33.92,33.95,33.88,33.92,414400.0,19.5457,19.563,19.5226,19.5457,414400.0
2008-10-06 15:00:00,33.92,34.05,33.9,34.02,364600.0,19.5457,19.6206,19.5342,19.6033,364600.0
2008-10-06 15:10:00,34.02,34.27,33.98,34.21,303800.0,19.6033,19.7474,19.5803,19.7128,303800.0
2008-10-06 15:20:00,34.22,34.28,34.12,34.17,541400.0,19.7186,19.7531,19.6609,19.6898,541400.0
2008-10-06 15:30:00,34.18,34.22,34.11,34.11,486200.0,19.6955,19.7186,19.6552,19.6552,486200.0
2008-10-06 15:40:00,34.11,34.17,33.99,34.14,581600.0,19.6552,19.6898,19.586,19.6725,581600.0
2008-10-06 15:50:00,34.14,34.35,34.12,34.27,668200.0,19.6725,19.7935,19.6609,19.7474,668200.0
2008-10-07 09:30:00,34.48,34.5,34.3,34.49,288600.0,19.8684,19.8799,19.7647,19.8741,288600.0
2008-10-07 09:40:00,34.44,34.63,34.44,34.6,194600.0,19.8453,19.9548,19.8453,19.9375,194600.0
2008-10-07 09:50:00,34.63,34.7,34.5,34.62,237200.0,19.9548,19.9952,19.8799,19.9491,237200.0
2008-10-07 10:00:00,34.62,34.63,34.43,34.55,256000.0,19.9491,19.9548,19.8396,19.9087,256000.0
2008-10-07 10:10:00,34.54,34.61,34.43,34.58,175800.0,19.903,19.9433,19.8396,19.926,175800.0
2008-10-07 10:20:00,34.56,34.62,34.48,34.55,206600.0,19.9145,19.9491,19.8684,19.9087,206600.0
2008-10-07 10:30:00,34.57,34.59,34.44,34.48,142600.0,19.9202,19.9318,19.8453,19.8684,142600.0
2008-10-07 10:40:00,34.49,34.51,34.24,34.27,226200.0,19.8741,19.8857,19.7301,19.7474,226200.0
2008-10-07 10:50:00,34.27,34.33,34.19,34.32,148800.0,19.7474,19.7819,19.7013,19.7762,148800.0
2008-10-07 11:00:00,34.33,34.35,34.23,34.25,132800.0,19.7819,19.7935,19.7243,19.7358,132800.0
2008-10-07 11:10:00,34.25,34.26,34.05,34.05,187400.0,19.7358,19.7416,19.6206,19.6206,187400.0
2008-10-07 11:20:00,34.05,34.06,33.88,33.96,229800.0,19.6206,19.6264,19.5226,19.5687,229800.0
2008-10-07 11:30:00,33.96,34.03,33.91,34.03,309600.0,19.5687,19.6091,19.5399,19.6091,309600.0
2008-10-07 11:40:00,34.04,34.17,33.96,34.15,98200.0,19.6148,19.6898,19.5687,19.6782,98200.0
2008-10-07 11:50:00,34.13,34.17,34.07,34.13,99800.0,19.6667,19.6898,19.6321,19.6667,99800.0
2008-10-07 12:00:00,34.13,34.2,33.98,34.02,170800.0,19.6667,19.707,19.5803,19.6033,170800.0
2008-10-07 12:10:00,34.02,34.16,33.97,34.12,199200.0,19.6033,19.684,19.5745,19.6609,199200.0
2008-10-07 12:20:00,34.13,34.15,33.98,34.09,162800.0,19.6667,19.6782,19.5803,19.6437,162800.0
2008-10-07 12:30:00,34.1,34.14,34.06,34.07,107200.0,19.6494,19.6725,19.6264,19.6321,107200.0
2008-10-07 12:40:00,34.07,34.13,33.96,34.02,132000.0,19.6321,19.6667,19.5687,19.6033,132000.0
2008-10-07 12:50:00,34.01,34.02,33.88,33.91,133600.0,19.5976,19.6033,19.5226,19.5399,133600.0
2008-10-07 13:00:00,33.91,34.04,33.88,34.03,142800.0,19.5399,19.6148,19.5226,19.6091,142800.0
2008-10-07 13:10:00,34.04,34.05,33.9,33.92,125400.0,19.6148,19.6206,19.5342,19.5457,125400.0
2008-10-07 13:20:00,33.92,33.94,33.62,33.7,237200.0,19.5457,19.5572,19.3728,19.4189,237200.0
2008-10-07 13:30:00,33.7,33.72,33.58,33.68,234200.0,19.4189,19.4304,19.3498,19.4074,234200.0
2008-10-07 13:40:00,33.68,33.73,33.54,33.54,221000.0,19.4074,19.4362,19.3267,19.3267,221000.0
2008-10-07 13:50:00,33.54,33.6,33.51,33.52,274600.0,19.3267,19.3613,19.3094,19.3152,274600.0
2008-10-07 14:00:00,33.52,33.7,33.51,33.68,171800.0,19.3152,19.4189,19.3094,19.4074,171800.0
2008-10-07 14:10:00,33.68,33.83,33.6,33.8,280600.0,19.4074,19.4938,19.3613,19.4765,280600.0
2008-10-07 14:20:00,33.81,33.9,33.79,33.89,292400.0,19.4823,19.5342,19.4708,19.5284,292400.0
2008-10-07 14:30:00,33.9,33.96,33.75,33.83,171200.0,19.5342,19.5687,19.4477,19.4938,171200.0
2008-10-07 14:40:00,33.84,33.89,33.77,33.85,159800.0,19.4996,19.5284,19.4593,19.5054,159800.0
2008-10-07 14:50:00,33.85,33.9,33.71,33.72,184600.0,19.5054,19.5342,19.4247,19.4304,184600.0
2008-10-07 15:00:00,33.73,33.79,33.65,33.67,228800.0,19.4362,19.4708,19.3901,19.4016,228800.0
2008-10-07 15:10:00,33.67,33.74,33.58,33.6,302600.0,19.4016,19.442,19.3498,19.3613,302600.0
2008-10-07 15:20:00,33.6,33.6,33.51,33.6,344000.0,19.3613,19.3613,19.3094,19.3613,344000.0
2008-10-07 15:30:00,33.6,33.71,33.58,33.62,357000.0,19.3613,19.4247,19.3498,19.3728,357000.0
2008-10-07 15:40:00,33.62,33.66,33.54,33.63,652000.0,19.3728,19.3959,19.3267,19.3786,652000.0
2008-10-07 15:50:00,33.63,33.66,33.5,33.51,888600.0,19.3786,19.3959,19.3037,19.3094,888600.0
2008-10-08 09:30:00,32.84,33.23,32.54,33.17,844400.0,19.0481,19.2743,18.874,19.2395,844400.0
2008-10-08 09:40:00,33.17,33.38,32.84,33.07,445000.0,19.2395,19.3613,19.0481,19.1815,445000.0
2008-10-08 09:50:00,33.06,33.2,32.93,33.08,998800.0,19.1757,19.2569,19.1003,19.1873,998800.0
2008-10-08 10:00:00,33.09,33.23,33.08,33.15,369000.0,19.1931,19.2743,19.1873,19.2279,369000.0
2008-10-08 10:10:00,33.15,33.29,33.13,33.16,426400.0,19.2279,19.3091,19.2163,19.2337,426400.0
2008-10-08 10:20:00,33.15,33.15,32.65,32.71,441400.0,19.2279,19.2279,18.9378,18.9726,441400.0
2008-10-08 10:30:00,32.72,33.0,32.68,32.97,480600.0,18.9784,19.1409,18.9552,19.1235,480600.0
2008-10-08 10:40:00,32.99,33.09,32.79,32.79,243800.0,19.1351,19.1931,19.0191,19.0191,243800.0
2008-10-08 10:50:00,32.81,32.88,32.72,32.85,235400.0,19.0307,19.0713,18.9784,19.0539,235400.0
2008-10-08 11:00:00,32.85,32.9,32.69,32.69,253000.0,19.0539,19.0829,18.961,18.961,253000.0
2008-10-08 11:10:00,32.69,32.69,32.55,32.58,305200.0,18.961,18.961,18.8798,18.8972,305200.0
2008-10-08 11:20:00,32.57,32.67,32.5,32.55,308800.0,18.8914,18.9494,18.8508,18.8798,308800.0
2008-10-08 11:30:00,32.55,32.59,32.36,32.39,255200.0,18.8798,18.903,18.7696,18.787,255200.0
2008-10-08 11:40:00,32.4,32.46,32.24,32.31,210600.0,18.7928,18.8276,18.7,18.7406,210600.0
2008-10-08 11:50:00,32.31,32.35,32.07,32.19,264200.0,18.7406,18.7638,18.6014,18.671,264200.0
2008-10-08 12:00:00,32.18,32.27,32.02,32.04,282600.0,18.6652,18.7174,18.5724,18.584,282600.0
2008-10-08 12:10:00,32.04,32.08,31.99,32.02,249600.0,18.584,18.6072,18.555,18.5724,249600.0
2008-10-08 12:20:00,32.02,32.12,31.94,31.95,204000.0,18.5724,18.6304,18.526,18.5318,204000.0
2008-10-08 12:30:00,31.95,32.05,31.91,31.97,339000.0,18.5318,18.5898,18.5086,18.5434,339000.0
2008-10-08 12:40:00,31.97,32.06,31.88,31.93,222200.0,18.5434,18.5956,18.4912,18.5202,222200.0
2008-10-08 12:50:00,31.93,31.99,31.88,31.93,261800.0,18.5202,18.555,18.4912,18.5202,261800.0
2008-10-08 13:00:00,31.93,32.2,31.93,32.17,444400.0,18.5202,18.6768,18.5202,18.6594,444400.0
2008-10-08 13:10:00,32.17,32.46,32.14,32.45,242200.0,18.6594,18.8276,18.642,18.8218,242200.0
2008-10-08 13:20:00,32.46,32.63,32.45,32.53,490200.0,18.8276,18.9262,18.8218,18.8682,490200.0
2008-10-08 13:30:00,32.52,32.56,32.46,32.53,163200.0,18.8624,18.8856,18.8276,18.8682,163200.0
2008-10-08 13:40:00,32.52,32.57,32.42,32.44,136000.0,18.8624,18.8914,18.8044,18.816,136000.0
2008-10-08 13:50:00,32.44,32.49,32.41,32.42,111000.0,18.816,18.845,18.7986,18.8044,111000.0
2008-10-08 14:00:00,32.42,32.47,32.35,32.44,175600.0,18.8044,18.8334,18.7638,18.816,175600.0
2008-10-08 14:10:00,32.42,32.54,32.35,32.54,294600.0,18.8044,18.874,18.7638,18.874,294600.0
2008-10-08 14:20:00,32.54,32.71,32.5,32.63,261800.0,18.874,18.9726,18.8508,18.9262,261800.0
2008-10-08 14:30:00,32.63,32.82,32.58,32.81,525400.0,18.9262,19.0365,18.8972,19.0307,525400.0
2008-10-08 14:40:00,32.82,32.86,32.69,32.86,366600.0,19.0365,19.0597,18.961,19.0597,366600.0
2008-10-08 14:50:00,32.85,32.91,32.82,32.87,326000.0,19.0539,19.0887,19.0365,19.0655,326000.0
2008-10-08 15:00:00,32.88,32.92,32.8,32.9,278200.0,19.0713,19.0945,19.0249,19.0829,278200.0
2008-10-08 15:10:00,32.88,33.06,32.8,33.02,353000.0,19.0713,19.1757,19.0249,19.1525,353000.0
2008-10-08 15:20:00,33.02,33.13,32.97,33.02,496000.0,19.1525,19.2163,19.1235,19.1525,496000.0
2008-10-08 15:30:00,33.04,33.14,32.92,32.96,559600.0,19.1641,19.2221,19.0945,19.1177,559600.0
2008-10-08 15:40:00,32.96,33.06,32.84,32.91,696800.0,19.1177,19.1757,19.0481,19.0887,696800.0
2008-10-08 15:50:00,32.91,32.92,32.7,32.7,864000.0,19.0887,19.0945,18.9668,18.9668,864000.0
2008-10-09 09:30:00,32.76,32.81,32.15,32.34,522400.0,19.0017,19.0307,18.6478,18.758,522400.0
2008-10-09 09:40:00,32.38,32.61,32.29,32.44,310000.0,18.7812,18.9146,18.729,18.816,310000.0
2008-10-09 09:50:00,32.45,32.48,32.02,32.09,196000.0,18.8218,18.8392,18.5724,18.613,196000.0
2008-10-09 10:00:00,32.1,32.24,32.02,32.04,216800.0,18.6188,18.7,18.5724,18.584,216800.0
2008-10-09 10:10:00,32.05,32.07,31.93,31.94,340800.0,18.5898,18.6014,18.5202,18.526,340800.0
2008-10-09 10:20:00,31.93,31.94,31.68,31.7,318000.0,18.5202,18.526,18.3752,18.3868,318000.0
2008-10-09 10:30:00,31.7,31.72,31.58,31.65,331200.0,18.3868,18.3984,18.3172,18.3578,331200.0
2008-10-09 10:40:00,31.65,31.72,31.61,31.67,231400.0,18.3578,18.3984,18.3346,18.3694,231400.0
2008-10-09 10:50:00,31.67,31.72,31.54,31.55,300800.0,18.3694,18.3984,18.294,18.2998,300800.0
2008-10-09 11:00:00,31.54,31.58,31.08,31.16,398000.0,18.294,18.3172,18.0272,18.0736,398000.0
2008-10-09 11:10:00,31.15,31.32,31.15,31.25,238200.0,18.0678,18.1664,18.0678,18.1258,238200.0
2008-10-09 11:20:00,31.25,31.34,31.24,31.34,339400.0,18.1258,18.178,18.12,18.178,339400.0
2008-10-09 11:30:00,31.35,31.61,31.24,31.47,301200.0,18.1838,18.3346,18.12,18.2534,301200.0
2008-10-09 11:40:00,31.47,31.62,31.45,31.51,244400.0,18.2534,18.3404,18.2418,18.2766,244400.0
2008-10-09 11:50:00,31.5,31.61,31.43,31.46,198600.0,18.2708,18.3346,18.2302,18.2476,198600.0
2008-10-09 12:00:00,31.46,31.49,31.4,31.43,204200.0,18.2476,18.265,18.2128,18.2302,204200.0
2008-10-09 12:10:00,31.43,31.63,31.43,31.59,139600.0,18.2302,18.3462,18.2302,18.323,139600.0
2008-10-09 12:20:00,31.59,31.68,31.59,31.67,118400.0,18.323,18.3752,18.323,18.3694,118400.0
2008-10-09 12:30:00,31.67,31.7,31.65,31.66,45800.0,18.3694,18.3868,18.3578,18.3636,45800.0
2008-10-09 12:40:00,31.66,31.7,31.57,31.57,102200.0,18.3636,18.3868,18.3114,18.3114,102200.0
2008-10-09 12:50:00,31.58,31.59,31.54,31.59,96800.0,18.3172,18.323,18.294,18.323,96800.0
2008-10-09 13:00:00,31.59,31.6,31.51,31.52,90000.0,18.323,18.3288,18.2766,18.2824,90000.0
2008-10-09 13:10:00,31.52,31.68,31.52,31.59,127000.0,18.2824,18.3752,18.2824,18.323,127000.0
2008-10-09 13:20:00,31.59,31.59,31.32,31.43,266400.0,18.323,18.323,18.1664,18.2302,266400.0
2008-10-09 13:30:00,31.42,31.47,31.33,31.35,122800.0,18.2244,18.2534,18.1722,18.1838,122800.0
2008-10-09 13:40:00,31.34,31.38,31.25,31.27,152000.0,18.178,18.2012,18.1258,18.1374,152000.0
2008-10-09 13:50:00,31.27,31.28,31.16,31.21,195200.0,18.1374,18.1432,18.0736,18.1026,195200.0
2008-10-09 14:00:00,31.21,31.26,31.14,31.17,170200.0,18.1026,18.1316,18.062,18.0794,170200.0
2008-10-09 14:10:00,31.17,31.18,31.06,31.14,190000.0,18.0794,18.0852,18.0156,18.062,190000.0
2008-10-09 14:20:00,31.14,31.15,31.07,31.09,131600.0,18.062,18.0678,18.0214,18.033,131600.0
2008-10-09 14:30:00,31.08,31.11,31.03,31.04,146400.0,18.0272,18.0446,17.9982,18.004,146400.0
2008-10-09 14:40:00,31.04,31.08,31.0,31.04,391000.0,18.004,18.0272,17.9808,18.004,391000.0
2008-10-09 14:50:00,31.04,31.04,30.9,30.92,208200.0,18.004,18.004,17.9228,17.9344,208200.0
2008-10-09 15:00:00,30.92,30.92,30.64,30.68,496400.0,17.9344,17.9344,17.772,17.7952,496400.0
2008-10-09 15:10:00,30.68,30.71,30.39,30.41,456800.0,17.7952,17.8126,17.627,17.6386,456800.0
2008-10-09 15:20:00,30.42,30.6,30.41,30.54,480600.0,17.6444,17.7488,17.6386,17.714,480600.0
2008-10-09 15:30:00,30.55,30.58,30.25,30.27,470800.0,17.7198,17.7372,17.5458,17.5574,470800.0
2008-10-09 15:40:00,30.26,30.3,29.72,29.76,780200.0,17.5516,17.5748,17.2384,17.2616,780200.0
2008-10-09 15:50:00,29.76,30.3,29.75,30.1,998800.0,17.2616,17.5748,17.2558,17.4588,998800.0
2008-10-10 09:30:00,29.28,29.86,28.0,28.61,920800.0,16.9832,17.3196,16.2407,16.5945,920800.0
2008-10-10 09:40:00,28.61,29.17,28.16,28.66,915400.0,16.5945,16.9194,16.3335,16.6235,915400.0
2008-10-10 09:50:00,28.65,29.32,28.45,28.85,481000.0,16.6177,17.0064,16.5017,16.7337,481000.0
2008-10-10 10:00:00,28.88,29.88,28.78,29.61,435600.0,16.7512,17.3312,16.6931,17.1746,435600.0
2008-10-10 10:10:00,29.65,30.0,29.3,29.42,515600.0,17.1978,17.4008,16.9948,17.0644,515600.0
2008-10-10 10:20:00,29.4,29.62,29.33,29.46,354200.0,17.0528,17.1804,17.0122,17.0876,354200.0
2008-10-10 10:30:00,29.46,29.5,29.07,29.46,332400.0,17.0876,17.1108,16.8614,17.0876,332400.0
2008-10-10 10:40:00,29.46,29.69,29.17,29.68,396000.0,17.0876,17.221,16.9194,17.2152,396000.0
2008-10-10 10:50:00,29.67,29.72,29.53,29.56,323000.0,17.2094,17.2384,17.1282,17.1456,323000.0
2008-10-10 11:00:00,29.56,29.57,29.18,29.22,616600.0,17.1456,17.1514,16.9252,16.9484,616600.0
2008-10-10 11:10:00,29.23,29.33,29.03,29.23,164800.0,16.9542,17.0122,16.8382,16.9542,164800.0
2008-10-10 11:20:00,29.22,29.27,29.15,29.27,189400.0,16.9484,16.9774,16.9078,16.9774,189400.0
2008-10-10 11:30:00,29.27,29.46,29.08,29.43,273400.0,16.9774,17.0876,16.8672,17.0702,273400.0
2008-10-10 11:40:00,29.43,29.47,29.07,29.09,274200.0,17.0702,17.0934,16.8614,16.873,274200.0
2008-10-10 11:50:00,29.09,29.14,28.89,29.1,246400.0,16.873,16.902,16.757,16.8788,246400.0
2008-10-10 12:00:00,29.1,29.46,29.05,29.28,255000.0,16.8788,17.0876,16.8498,16.9832,255000.0
2008-10-10 12:10:00,29.29,29.49,29.15,29.48,293000.0,16.989,17.105,16.9078,17.0992,293000.0
2008-10-10 12:20:00,29.47,29.52,29.17,29.17,193200.0,17.0934,17.1224,16.9194,16.9194,193200.0
2008-10-10 12:30:00,29.17,29.22,29.0,29.08,202400.0,16.9194,16.9484,16.8208,16.8672,202400.0
2008-10-10 12:40:00,29.08,29.52,29.06,29.33,235400.0,16.8672,17.1224,16.8556,17.0122,235400.0
2008-10-10 12:50:00,29.32,29.35,29.16,29.25,163200.0,17.0064,17.0238,16.9136,16.9658,163200.0
2008-10-10 13:00:00,29.25,29.25,29.06,29.06,110000.0,16.9658,16.9658,16.8556,16.8556,110000.0
2008-10-10 13:10:00,29.06,29.08,28.8,28.84,169000.0,16.8556,16.8672,16.7047,16.7279,169000.0
2008-10-10 13:20:00,28.83,29.01,28.8,28.97,164800.0,16.7221,16.8266,16.7047,16.8034,164800.0
2008-10-10 13:30:00,28.95,29.0,28.75,28.93,189800.0,16.7918,16.8208,16.6757,16.7802,189800.0
2008-10-10 13:40:00,28.94,28.94,28.5,28.54,188800.0,16.786,16.786,16.5307,16.5539,188800.0
2008-10-10 13:50:00,28.53,28.88,28.45,28.86,608600.0,16.5481,16.7512,16.5017,16.7395,608600.0
2008-10-10 14:00:00,28.86,29.08,28.67,29.08,313600.0,16.7395,16.8672,16.6293,16.8672,313600.0
2008-10-10 14:10:00,29.08,29.14,28.67,28.73,251400.0,16.8672,16.902,16.6293,16.6641,251400.0
2008-10-10 14:20:00,28.73,28.92,28.63,28.68,227000.0,16.6641,16.7744,16.6061,16.6351,227000.0
2008-10-10 14:30:00,28.67,28.84,28.5,28.63,160200.0,16.6293,16.7279,16.5307,16.6061,160200.0
2008-10-10 14:40:00,28.63,28.88,28.51,28.74,168600.0,16.6061,16.7512,16.5365,16.6699,168600.0
2008-10-10 14:50:00,28.74,28.8,28.43,28.72,247000.0,16.6699,16.7047,16.4901,16.6583,247000.0
2008-10-10 15:00:00,28.7,29.07,28.68,28.86,255200.0,16.6467,16.8614,16.6351,16.7395,255200.0
2008-10-10 15:10:00,28.85,29.53,28.85,29.5,631400.0,16.7337,17.1282,16.7337,17.1108,631400.0
2008-10-10 15:20:00,29.5,29.78,29.48,29.7,630200.0,17.1108,17.2732,17.0992,17.2268,630200.0
2008-10-10 15:30:00,29.7,30.0,29.6,29.77,1048400.0,17.2268,17.4008,17.1688,17.2674,1048400.0
2008-10-10 15:40:00,29.77,29.82,29.25,29.45,1008800.0,17.2674,17.2964,16.9658,17.0818,1008800.0
2008-10-10 15:50:00,29.45,29.55,29.23,29.45,872200.0,17.0818,17.1398,16.9542,17.0818,872200.0
2008-10-13 09:30:00,30.22,31.17,29.75,30.26,694200.0,17.5284,18.0794,17.2558,17.5516,694200.0
2008-10-13 09:40:00,30.28,30.29,30.0,30.11,419200.0,17.5632,17.569,17.4008,17.4646,419200.0
2008-10-13 09:50:00,30.1,30.16,29.98,30.13,953400.0,17.4588,17.4936,17.3892,17.4762,953400.0
2008-10-13 10:00:00,30.13,30.14,29.93,29.93,374600.0,17.4762,17.482,17.3602,17.3602,374600.0
2008-10-13 10:10:00,29.93,29.93,29.68,29.69,258400.0,17.3602,17.3602,17.2152,17.221,258400.0
2008-10-13 10:20:00,29.68,29.8,29.63,29.79,368200.0,17.2152,17.2848,17.1862,17.279,368200.0
2008-10-13 10:30:00,29.79,29.87,29.78,29.84,236400.0,17.279,17.3254,17.2732,17.308,236400.0
2008-10-13 10:40:00,29.85,29.85,29.65,29.75,243800.0,17.3138,17.3138,17.1978,17.2558,243800.0
2008-10-13 10:50:00,29.75,29.81,29.74,29.81,186600.0,17.2558,17.2906,17.25,17.2906,186600.0
2008-10-13 11:00:00,29.81,29.98,29.8,29.97,244600.0,17.2906,17.3892,17.2848,17.3834,244600.0
2008-10-13 11:10:00,29.96,30.12,29.94,30.12,223000.0,17.3776,17.4704,17.366,17.4704,223000.0
2008-10-13 11:20:00,30.11,30.29,30.1,30.25,353800.0,17.4646,17.569,17.4588,17.5458,353800.0
2008-10-13 11:30:00,30.24,30.48,30.23,30.42,291000.0,17.54,17.6792,17.5342,17.6444,291000.0
2008-10-13 11:40:00,30.42,30.5,30.39,30.5,147000.0,17.6444,17.6908,17.627,17.6908,147000.0
2008-10-13 11:50:00,30.49,30.73,30.49,30.71,220200.0,17.685,17.8242,17.685,17.8126,220200.0
2008-10-13 12:00:00,30.71,30.85,30.65,30.84,307000.0,17.8126,17.8938,17.7778,17.888,307000.0
2008-10-13 12:10:00,30.84,30.98,30.84,30.98,187000.0,17.888,17.9692,17.888,17.9692,187000.0
2008-10-13 12:20:00,30.97,31.0,30.93,30.97,168400.0,17.9634,17.9808,17.9402,17.9634,168400.0
2008-10-13 12:30:00,30.98,31.0,30.91,30.95,155600.0,17.9692,17.9808,17.9286,17.9518,155600.0
2008-10-13 12:40:00,30.94,30.97,30.92,30.97,78400.0,17.946,17.9634,17.9344,17.9634,78400.0
2008-10-13 12:50:00,30.96,31.0,30.93,30.96,124200.0,17.9576,17.9808,17.9402,17.9576,124200.0
2008-10-13 13:00:00,30.96,30.97,30.91,30.93,108000.0,17.9576,17.9634,17.9286,17.9402,108000.0
2008-10-13 13:10:00,30.94,31.13,30.94,31.13,118400.0,17.946,18.0562,17.946,18.0562,118400.0
2008-10-13 13:20:00,31.13,31.15,30.95,31.1,115200.0,18.0562,18.0678,17.9518,18.0388,115200.0
2008-10-13 13:30:00,31.1,31.11,31.0,31.03,119800.0,18.0388,18.0446,17.9808,17.9982,119800.0
2008-10-13 13:40:00,31.03,31.03,30.93,30.93,142800.0,17.9982,17.9982,17.9402,17.9402,142800.0
2008-10-13 13:50:00,30.93,31.02,30.91,30.95,144600.0,17.9402,17.9924,17.9286,17.9518,144600.0
2008-10-13 14:00:00,30.95,31.03,30.95,31.0,115800.0,17.9518,17.9982,17.9518,17.9808,115800.0
2008-10-13 14:10:00,31.0,31.05,30.98,31.03,152200.0,17.9808,18.0098,17.9692,17.9982,152200.0
2008-10-13 14:20:00,31.02,31.1,30.95,30.98,153000.0,17.9924,18.0388,17.9518,17.9692,153000.0
2008-10-13 14:30:00,30.99,30.99,30.91,30.93,121600.0,17.975,17.975,17.9286,17.9402,121600.0
2008-10-13 14:40:00,30.93,31.0,30.91,31.0,201800.0,17.9402,17.9808,17.9286,17.9808,201800.0
2008-10-13 14:50:00,30.99,31.18,30.93,31.17,147200.0,17.975,18.0852,17.9402,18.0794,147200.0
2008-10-13 15:00:00,31.17,31.37,31.16,31.23,234000.0,18.0794,18.1954,18.0736,18.1142,234000.0
2008-10-13 15:10:00,31.24,31.4,31.2,31.39,245600.0,18.12,18.2128,18.0968,18.207,245600.0
2008-10-13 15:20:00,31.39,31.5,31.37,31.47,292200.0,18.207,18.2708,18.1954,18.2534,292200.0
2008-10-13 15:30:00,31.47,31.5,31.39,31.46,324400.0,18.2534,18.2708,18.207,18.2476,324400.0
2008-10-13 15:40:00,31.46,31.58,31.41,31.58,496400.0,18.2476,18.3172,18.2186,18.3172,496400.0
2008-10-13 15:50:00,31.57,31.82,31.46,31.75,811800.0,18.3114,18.4564,18.2476,18.4158,811800.0
2008-10-14 09:30:00,32.61,33.0,32.41,32.55,782000.0,18.9146,19.1409,18.7986,18.8798,782000.0
2008-10-14 09:40:00,32.55,32.68,32.36,32.45,498000.0,18.8798,18.9552,18.7696,18.8218,498000.0
2008-10-14 09:50:00,32.45,32.57,32.02,32.04,705800.0,18.8218,18.8914,18.5724,18.584,705800.0
2008-10-14 10:00:00,32.03,32.45,32.02,32.21,552000.0,18.5782,18.8218,18.5724,18.6826,552000.0
2008-10-14 10:10:00,32.21,32.29,32.11,32.21,617200.0,18.6826,18.729,18.6246,18.6826,617200.0
2008-10-14 10:20:00,32.2,32.3,32.19,32.26,491200.0,18.6768,18.7348,18.671,18.7116,491200.0
2008-10-14 10:30:00,32.27,32.31,32.12,32.15,260000.0,18.7174,18.7406,18.6304,18.6478,260000.0
2008-10-14 10:40:00,32.15,32.22,32.02,32.06,357800.0,18.6478,18.6884,18.5724,18.5956,357800.0
2008-10-14 10:50:00,32.06,32.24,32.02,32.23,284400.0,18.5956,18.7,18.5724,18.6942,284400.0
2008-10-14 11:00:00,32.23,32.31,32.16,32.21,222000.0,18.6942,18.7406,18.6536,18.6826,222000.0
2008-10-14 11:10:00,32.22,32.29,32.12,32.26,214800.0,18.6884,18.729,18.6304,18.7116,214800.0
2008-10-14 11:20:00,32.26,32.39,32.15,32.33,236200.0,18.7116,18.787,18.6478,18.7522,236200.0
2008-10-14 11:30:00,32.32,32.33,32.19,32.24,230600.0,18.7464,18.7522,18.671,18.7,230600.0
2008-10-14 11:40:00,32.24,32.31,32.2,32.25,181600.0,18.7,18.7406,18.6768,18.7058,181600.0
2008-10-14 11:50:00,32.25,32.35,32.21,32.3,348200.0,18.7058,18.7638,18.6826,18.7348,348200.0
2008-10-14 12:00:00,32.29,32.33,32.24,32.31,300800.0,18.729,18.7522,18.7,18.7406,300800.0
2008-10-14 12:10:00,32.31,32.33,32.24,32.33,213200.0,18.7406,18.7522,18.7,18.7522,213200.0
2008-10-14 12:20:00,32.31,32.39,32.29,32.38,218800.0,18.7406,18.787,18.729,18.7812,218800.0
2008-10-14 12:30:00,32.37,32.5,32.33,32.49,290200.0,18.7754,18.8508,18.7522,18.845,290200.0
2008-10-14 12:40:00,32.49,32.65,32.47,32.61,273600.0,18.845,18.9378,18.8334,18.9146,273600.0
2008-10-14 12:50:00,32.6,32.61,32.46,32.47,215600.0,18.9088,18.9146,18.8276,18.8334,215600.0
2008-10-14 13:00:00,32.48,32.51,32.41,32.49,206800.0,18.8392,18.8566,18.7986,18.845,206800.0
2008-10-14 13:10:00,32.49,32.52,32.41,32.48,164400.0,18.845,18.8624,18.7986,18.8392,164400.0
2008-10-14 13:20:00,32.49,32.5,32.4,32.44,117200.0,18.845,18.8508,18.7928,18.816,117200.0
2008-10-14 13:30:00,32.44,32.6,32.44,32.55,237800.0,18.816,18.9088,18.816,18.8798,237800.0
2008-10-14 13:40:00,32.55,32.59,32.5,32.52,335000.0,18.8798,18.903,18.8508,18.8624,335000.0
2008-10-14 13:50:00,32.52,32.58,32.47,32.49,272800.0,18.8624,18.8972,18.8334,18.845,272800.0
2008-10-14 14:00:00,32.49,32.55,32.35,32.39,228400.0,18.845,18.8798,18.7638,18.787,228400.0
2008-10-14 14:10:00,32.4,32.45,32.24,32.34,418600.0,18.7928,18.8218,18.7,18.758,418600.0
2008-10-14 14:20:00,32.35,32.48,32.24,32.45,240600.0,18.7638,18.8392,18.7,18.8218,240600.0
2008-10-14 14:30:00,32.45,32.49,32.32,32.34,304000.0,18.8218,18.845,18.7464,18.758,304000.0
2008-10-14 14:40:00,32.34,32.38,32.24,32.3,426600.0,18.758,18.7812,18.7,18.7348,426600.0
2008-10-14 14:50:00,32.3,32.47,32.23,32.27,416800.0,18.7348,18.8334,18.6942,18.7174,416800.0
2008-10-14 15:00:00,32.26,32.5,32.25,32.47,280600.0,18.7116,18.8508,18.7058,18.8334,280600.0
2008-10-14 15:10:00,32.47,32.57,32.43,32.49,390000.0,18.8334,18.8914,18.8102,18.845,390000.0
2008-10-14 15:20:00,32.48,32.55,32.36,32.54,371200.0,18.8392,18.8798,18.7696,18.874,371200.0
2008-10-14 15:30:00,32.53,32.56,32.36,32.41,483600.0,18.8682,18.8856,18.7696,18.7986,483600.0
2008-10-14 15:40:00,32.38,32.52,32.38,32.48,543000.0,18.7812,18.8624,18.7812,18.8392,543000.0
2008-10-14 15:50:00,32.48,32.49,32.34,32.38,1218800.0,18.8392,18.845,18.758,18.7812,1218800.0
2008-10-15 09:30:00,32.27,32.27,32.0,32.13,560000.0,18.7174,18.7174,18.5608,18.6362,560000.0
2008-10-15 09:40:00,32.13,32.56,32.05,32.52,633200.0,18.6362,18.8856,18.5898,18.8624,633200.0
2008-10-15 09:50:00,32.52,32.54,32.22,32.27,582200.0,18.8624,18.874,18.6884,18.7174,582200.0
2008-10-15 10:00:00,32.27,32.29,32.11,32.23,692400.0,18.7174,18.729,18.6246,18.6942,692400.0
2008-10-15 10:10:00,32.23,32.31,32.15,32.27,496000.0,18.6942,18.7406,18.6478,18.7174,496000.0
2008-10-15 10:20:00,32.26,32.45,32.23,32.45,360400.0,18.7116,18.8218,18.6942,18.8218,360400.0
2008-10-15 10:30:00,32.44,32.75,32.43,32.68,411200.0,18.816,18.9959,18.8102,18.9552,411200.0
2008-10-15 10:40:00,32.68,32.7,32.49,32.57,250600.0,18.9552,18.9668,18.845,18.8914,250600.0
2008-10-15 10:50:00,32.58,32.6,32.5,32.53,243600.0,18.8972,18.9088,18.8508,18.8682,243600.0
2008-10-15 11:00:00,32.52,32.54,32.41,32.51,332200.0,18.8624,18.874,18.7986,18.8566,332200.0
2008-10-15 11:10:00,32.51,32.62,32.49,32.59,199600.0,18.8566,18.9204,18.845,18.903,199600.0
2008-10-15 11:20:00,32.59,32.73,32.49,32.71,282400.0,18.903,18.9843,18.845,18.9726,282400.0
2008-10-15 11:30:00,32.7,32.74,32.57,32.58,382800.0,18.9668,18.9901,18.8914,18.8972,382800.0
2008-10-15 11:40:00,32.58,32.66,32.55,32.65,207600.0,18.8972,18.9436,18.8798,18.9378,207600.0
2008-10-15 11:50:00,32.65,32.83,32.62,32.79,268400.0,18.9378,19.0423,18.9204,19.0191,268400.0
2008-10-15 12:00:00,32.78,32.82,32.68,32.77,285000.0,19.0133,19.0365,18.9552,19.0075,285000.0
2008-10-15 12:10:00,32.77,32.84,32.74,32.8,269000.0,19.0075,19.0481,18.9901,19.0249,269000.0
2008-10-15 12:20:00,32.79,32.93,32.75,32.92,256800.0,19.0191,19.1003,18.9959,19.0945,256800.0
2008-10-15 12:30:00,32.92,33.05,32.82,32.85,271400.0,19.0945,19.1699,19.0365,19.0539,271400.0
2008-10-15 12:40:00,32.85,32.93,32.83,32.86,232000.0,19.0539,19.1003,19.0423,19.0597,232000.0
2008-10-15 12:50:00,32.85,32.93,32.82,32.92,201800.0,19.0539,19.1003,19.0365,19.0945,201800.0
2008-10-15 13:00:00,32.91,32.97,32.88,32.94,223600.0,19.0887,19.1235,19.0713,19.1061,223600.0
2008-10-15 13:10:00,32.93,32.96,32.85,32.87,164200.0,19.1003,19.1177,19.0539,19.0655,164200.0
2008-10-15 13:20:00,32.86,32.99,32.83,32.95,271800.0,19.0597,19.1351,19.0423,19.1119,271800.0
2008-10-15 13:30:00,32.96,32.96,32.78,32.82,373600.0,19.1177,19.1177,19.0133,19.0365,373600.0
2008-10-15 13:40:00,32.82,32.86,32.8,32.84,216800.0,19.0365,19.0597,19.0249,19.0481,216800.0
2008-10-15 13:50:00,32.83,32.84,32.74,32.78,345200.0,19.0423,19.0481,18.9901,19.0133,345200.0
2008-10-15 14:00:00,32.78,32.79,32.63,32.65,383000.0,19.0133,19.0191,18.9262,18.9378,383000.0
2008-10-15 14:10:00,32.64,32.72,32.52,32.54,293800.0,18.932,18.9784,18.8624,18.874,293800.0
2008-10-15 14:20:00,32.55,32.56,32.42,32.49,291400.0,18.8798,18.8856,18.8044,18.845,291400.0
2008-10-15 14:30:00,32.48,32.6,32.48,32.49,266000.0,18.8392,18.9088,18.8392,18.845,266000.0
2008-10-15 14:40:00,32.5,32.85,32.5,32.85,311200.0,18.8508,19.0539,18.8508,19.0539,311200.0
2008-10-15 14:50:00,32.8,32.85,32.67,32.68,402200.0,19.0249,19.0539,18.9494,18.9552,402200.0
2008-10-15 15:00:00,32.68,32.82,32.63,32.76,485800.0,18.9552,19.0365,18.9262,19.0017,485800.0
2008-10-15 15:10:00,32.75,32.99,32.74,32.84,462400.0,18.9959,19.1351,18.9901,19.0481,462400.0
2008-10-15 15:20:00,32.84,33.12,32.82,33.04,441000.0,19.0481,19.2105,19.0365,19.1641,441000.0
2008-10-15 15:30:00,33.05,33.05,32.91,32.96,727200.0,19.1699,19.1699,19.0887,19.1177,727200.0
2008-10-15 15:40:00,32.96,33.05,32.65,32.67,693200.0,19.1177,19.1699,18.9378,18.9494,693200.0
2008-10-15 15:50:00,32.67,32.67,31.81,31.99,1662000.0,18.9494,18.9494,18.4506,18.555,1662000.0
2008-10-16 09:30:00,32.27,32.49,32.0,32.43,636600.0,18.7174,18.845,18.5608,18.8102,636600.0
2008-10-16 09:40:00,32.42,32.63,32.32,32.49,475800.0,18.8044,18.9262,18.7464,18.845,475800.0
2008-10-16 09:50:00,32.49,32.75,32.48,32.69,603000.0,18.845,18.9959,18.8392,18.961,603000.0
2008-10-16 10:00:00,32.68,32.72,32.35,32.38,633200.0,18.9552,18.9784,18.7638,18.7812,633200.0
2008-10-16 10:10:00,32.36,32.43,31.91,32.18,518600.0,18.7696,18.8102,18.5086,18.6652,518600.0
2008-10-16 10:20:00,32.17,32.38,32.11,32.2,567200.0,18.6594,18.7812,18.6246,18.6768,567200.0
2008-10-16 10:30:00,32.2,32.3,31.88,31.93,432400.0,18.6768,18.7348,18.4912,18.5202,432400.0
2008-10-16 10:40:00,31.93,31.93,31.78,31.82,719800.0,18.5202,18.5202,18.4332,18.4564,719800.0
2008-10-16 10:50:00,31.82,32.02,31.75,31.75,509800.0,18.4564,18.5724,18.4158,18.4158,509800.0
2008-10-16 11:00:00,31.75,31.8,31.56,31.63,373200.0,18.4158,18.4448,18.3056,18.3462,373200.0
2008-10-16 11:10:00,31.63,31.68,31.23,31.26,690800.0,18.3462,18.3752,18.1142,18.1316,690800.0
2008-10-16 11:20:00,31.25,31.28,30.95,31.06,970400.0,18.1258,18.1432,17.9518,18.0156,970400.0
2008-10-16 11:30:00,31.07,31.36,31.05,31.23,632000.0,18.0214,18.1896,18.0098,18.1142,632000.0
2008-10-16 11:40:00,31.23,31.36,31.2,31.32,427000.0,18.1142,18.1896,18.0968,18.1664,427000.0
2008-10-16 11:50:00,31.33,31.77,31.32,31.68,616400.0,18.1722,18.4274,18.1664,18.3752,616400.0
2008-10-16 12:00:00,31.7,31.7,31.57,31.64,491600.0,18.3868,18.3868,18.3114,18.352,491600.0
2008-10-16 12:10:00,31.64,32.18,31.59,32.02,698800.0,18.352,18.6652,18.323,18.5724,698800.0
2008-10-16 12:20:00,32.02,32.23,31.89,31.9,570400.0,18.5724,18.6942,18.497,18.5028,570400.0
2008-10-16 12:30:00,31.9,31.92,31.52,31.66,778000.0,18.5028,18.5144,18.2824,18.3636,778000.0
2008-10-16 12:40:00,31.66,31.74,31.44,31.52,245200.0,18.3636,18.41,18.236,18.2824,245200.0
2008-10-16 12:50:00,31.52,31.52,31.35,31.5,282600.0,18.2824,18.2824,18.1838,18.2708,282600.0
2008-10-16 13:00:00,31.49,31.66,31.45,31.61,304000.0,18.265,18.3636,18.2418,18.3346,304000.0
2008-10-16 13:10:00,31.63,31.75,31.61,31.72,168200.0,18.3462,18.4158,18.3346,18.3984,168200.0
2008-10-16 13:20:00,31.72,31.88,31.71,31.86,282200.0,18.3984,18.4912,18.3926,18.4796,282200.0
2008-10-16 13:30:00,31.86,31.89,31.61,31.63,352200.0,18.4796,18.497,18.3346,18.3462,352200.0
2008-10-16 13:40:00,31.63,31.68,31.54,31.55,203400.0,18.3462,18.3752,18.294,18.2998,203400.0
2008-10-16 13:50:00,31.55,31.71,31.54,31.57,373200.0,18.2998,18.3926,18.294,18.3114,373200.0
2008-10-16 14:00:00,31.57,31.66,31.54,31.56,250400.0,18.3114,18.3636,18.294,18.3056,250400.0
2008-10-16 14:10:00,31.56,31.59,31.39,31.46,219800.0,18.3056,18.323,18.207,18.2476,219800.0
2008-10-16 14:20:00,31.46,31.53,31.36,31.4,240400.0,18.2476,18.2882,18.1896,18.2128,240400.0
2008-10-16 14:30:00,31.4,31.57,31.36,31.57,288400.0,18.2128,18.3114,18.1896,18.3114,288400.0
2008-10-16 14:40:00,31.57,31.57,31.43,31.5,356400.0,18.3114,18.3114,18.2302,18.2708,356400.0
2008-10-16 14:50:00,31.5,31.55,31.44,31.55,423600.0,18.2708,18.2998,18.236,18.2998,423600.0
2008-10-16 15:00:00,31.57,31.64,31.48,31.63,533800.0,18.3114,18.352,18.2592,18.3462,533800.0
2008-10-16 15:10:00,31.63,31.86,31.6,31.76,548200.0,18.3462,18.4796,18.3288,18.4216,548200.0
2008-10-16 15:20:00,31.76,31.84,31.6,31.82,429400.0,18.4216,18.468,18.3288,18.4564,429400.0
2008-10-16 15:30:00,31.82,32.01,31.82,32.0,697800.0,18.4564,18.5666,18.4564,18.5608,697800.0
2008-10-16 15:40:00,32.0,32.36,31.96,32.33,695600.0,18.5608,18.7696,18.5376,18.7522,695600.0
2008-10-16 15:50:00,32.32,32.45,32.15,32.43,910800.0,18.7464,18.8218,18.6478,18.8102,910800.0
2008-10-17 09:30:00,32.1,32.36,31.78,32.34,779400.0,18.6188,18.7696,18.4332,18.758,779400.0
2008-10-17 09:40:00,32.34,32.7,32.34,32.59,360600.0,18.758,18.9668,18.758,18.903,360600.0
2008-10-17 09:50:00,32.59,32.74,32.51,32.62,317400.0,18.903,18.9901,18.8566,18.9204,317400.0
2008-10-17 10:00:00,32.6,32.73,32.49,32.49,248400.0,18.9088,18.9843,18.845,18.845,248400.0
2008-10-17 10:10:00,32.5,32.55,32.3,32.54,195600.0,18.8508,18.8798,18.7348,18.874,195600.0
2008-10-17 10:20:00,32.54,32.65,32.45,32.63,227800.0,18.874,18.9378,18.8218,18.9262,227800.0
2008-10-17 10:30:00,32.64,32.74,32.57,32.73,187600.0,18.932,18.9901,18.8914,18.9843,187600.0
2008-10-17 10:40:00,32.73,32.96,32.7,32.94,375400.0,18.9843,19.1177,18.9668,19.1061,375400.0
2008-10-17 10:50:00,32.95,32.95,32.79,32.84,136400.0,19.1119,19.1119,19.0191,19.0481,136400.0
2008-10-17 11:00:00,32.85,33.08,32.82,33.05,224800.0,19.0539,19.1873,19.0365,19.1699,224800.0
2008-10-17 11:10:00,33.04,33.07,32.87,32.88,162600.0,19.1641,19.1815,19.0655,19.0713,162600.0
2008-10-17 11:20:00,32.87,32.96,32.74,32.8,186000.0,19.0655,19.1177,18.9901,19.0249,186000.0
2008-10-17 11:30:00,32.8,32.85,32.62,32.63,119400.0,19.0249,19.0539,18.9204,18.9262,119400.0
2008-10-17 11:40:00,32.63,32.8,32.62,32.71,102600.0,18.9262,19.0249,18.9204,18.9726,102600.0
2008-10-17 11:50:00,32.7,32.74,32.66,32.69,99400.0,18.9668,18.9901,18.9436,18.961,99400.0
2008-10-17 12:00:00,32.69,32.77,32.69,32.72,97600.0,18.961,19.0075,18.961,18.9784,97600.0
2008-10-17 12:10:00,32.72,32.8,32.67,32.77,118600.0,18.9784,19.0249,18.9494,19.0075,118600.0
2008-10-17 12:20:00,32.76,32.85,32.74,32.85,103800.0,19.0017,19.0539,18.9901,19.0539,103800.0
2008-10-17 12:30:00,32.84,32.85,32.76,32.81,78400.0,19.0481,19.0539,19.0017,19.0307,78400.0
2008-10-17 12:40:00,32.81,33.0,32.8,32.99,135600.0,19.0307,19.1409,19.0249,19.1351,135600.0
2008-10-17 12:50:00,32.99,33.12,32.94,33.07,200200.0,19.1351,19.2105,19.1061,19.1815,200200.0
2008-10-17 13:00:00,33.1,33.27,33.08,33.13,213600.0,19.1989,19.2975,19.1873,19.2163,213600.0
2008-10-17 13:10:00,33.13,33.15,32.99,33.05,178000.0,19.2163,19.2279,19.1351,19.1699,178000.0
2008-10-17 13:20:00,33.06,33.22,33.05,33.16,125600.0,19.1757,19.2685,19.1699,19.2337,125600.0
2008-10-17 13:30:00,33.14,33.17,33.06,33.13,325600.0,19.2221,19.2395,19.1757,19.2163,325600.0
2008-10-17 13:40:00,33.13,33.18,33.04,33.06,205400.0,19.2163,19.2453,19.1641,19.1757,205400.0
2008-10-17 13:50:00,33.07,33.1,32.99,32.99,391000.0,19.1815,19.1989,19.1351,19.1351,391000.0
2008-10-17 14:00:00,32.99,33.07,32.94,32.95,329000.0,19.1351,19.1815,19.1061,19.1119,329000.0
2008-10-17 14:10:00,32.95,33.05,32.93,32.99,162200.0,19.1119,19.1699,19.1003,19.1351,162200.0
2008-10-17 14:20:00,33.0,33.01,32.87,32.87,296800.0,19.1409,19.1467,19.0655,19.0655,296800.0
2008-10-17 14:30:00,32.87,32.88,32.71,32.72,226800.0,19.0655,19.0713,18.9726,18.9784,226800.0
2008-10-17 14:40:00,32.71,32.73,32.54,32.61,367600.0,18.9726,18.9843,18.874,18.9146,367600.0
2008-10-17 14:50:00,32.62,32.67,32.55,32.66,287400.0,18.9204,18.9494,18.8798,18.9436,287400.0
2008-10-17 15:00:00,32.66,32.83,32.65,32.75,254000.0,18.9436,19.0423,18.9378,18.9959,254000.0
2008-10-17 15:10:00,32.74,32.8,32.63,32.63,246400.0,18.9901,19.0249,18.9262,18.9262,246400.0
2008-10-17 15:20:00,32.63,32.63,32.38,32.44,310200.0,18.9262,18.9262,18.7812,18.816,310200.0
2008-10-17 15:30:00,32.45,32.54,32.31,32.46,452200.0,18.8218,18.874,18.7406,18.8276,452200.0
2008-10-17 15:40:00,32.47,32.63,32.35,32.46,390400.0,18.8334,18.9262,18.7638,18.8276,390400.0
2008-10-17 15:50:00,32.45,32.52,32.32,32.35,525200.0,18.8218,18.8624,18.7464,18.7638,525200.0
2008-10-20 09:30:00,32.82,32.85,32.13,32.18,521200.0,19.0365,19.0539,18.6362,18.6652,521200.0
2008-10-20 09:40:00,32.18,32.19,31.93,31.95,486600.0,18.6652,18.671,18.5202,18.5318,486600.0
2008-10-20 09:50:00,31.96,32.05,31.91,31.92,355600.0,18.5376,18.5898,18.5086,18.5144,355600.0
2008-10-20 10:00:00,31.92,32.06,31.92,32.0,462200.0,18.5144,18.5956,18.5144,18.5608,462200.0
2008-10-20 10:10:00,32.0,32.05,31.92,31.96,264600.0,18.5608,18.5898,18.5144,18.5376,264600.0
2008-10-20 10:20:00,31.96,31.98,31.89,31.94,190200.0,18.5376,18.5492,18.497,18.526,190200.0
2008-10-20 10:30:00,31.95,32.17,31.92,32.13,238000.0,18.5318,18.6594,18.5144,18.6362,238000.0
2008-10-20 10:40:00,32.13,32.22,32.08,32.19,248400.0,18.6362,18.6884,18.6072,18.671,248400.0
2008-10-20 10:50:00,32.19,32.24,32.02,32.12,489000.0,18.671,18.7,18.5724,18.6304,489000.0
2008-10-20 11:00:00,32.12,32.24,32.12,32.17,175400.0,18.6304,18.7,18.6304,18.6594,175400.0
2008-10-20 11:10:00,32.16,32.16,31.95,31.95,248000.0,18.6536,18.6536,18.5318,18.5318,248000.0
2008-10-20 11:20:00,31.93,32.06,31.91,31.98,560400.0,18.5202,18.5956,18.5086,18.5492,560400.0
2008-10-20 11:30:00,31.98,32.05,31.95,32.01,144000.0,18.5492,18.5898,18.5318,18.5666,144000.0
2008-10-20 11:40:00,32.0,32.23,31.98,32.18,161000.0,18.5608,18.6942,18.5492,18.6652,161000.0
2008-10-20 11:50:00,32.17,32.27,32.13,32.22,302200.0,18.6594,18.7174,18.6362,18.6884,302200.0
2008-10-20 12:00:00,32.22,32.27,32.2,32.22,344200.0,18.6884,18.7174,18.6768,18.6884,344200.0
2008-10-20 12:10:00,32.22,32.44,32.22,32.43,332600.0,18.6884,18.816,18.6884,18.8102,332600.0
2008-10-20 12:20:00,32.42,32.43,32.37,32.4,173200.0,18.8044,18.8102,18.7754,18.7928,173200.0
2008-10-20 12:30:00,32.4,32.42,32.35,32.42,121400.0,18.7928,18.8044,18.7638,18.8044,121400.0
2008-10-20 12:40:00,32.42,32.43,32.35,32.41,217800.0,18.8044,18.8102,18.7638,18.7986,217800.0
2008-10-20 12:50:00,32.4,32.47,32.36,32.46,116000.0,18.7928,18.8334,18.7696,18.8276,116000.0
2008-10-20 13:00:00,32.45,32.46,32.3,32.34,110600.0,18.8218,18.8276,18.7348,18.758,110600.0
2008-10-20 13:10:00,32.35,32.4,32.31,32.33,194000.0,18.7638,18.7928,18.7406,18.7522,194000.0
2008-10-20 13:20:00,32.33,32.49,32.3,32.47,131800.0,18.7522,18.845,18.7348,18.8334,131800.0
2008-10-20 13:30:00,32.47,32.56,32.47,32.51,158200.0,18.8334,18.8856,18.8334,18.8566,158200.0
2008-10-20 13:40:00,32.52,32.63,32.48,32.6,142200.0,18.8624,18.9262,18.8392,18.9088,142200.0
2008-10-20 13:50:00,32.59,32.63,32.52,32.58,164800.0,18.903,18.9262,18.8624,18.8972,164800.0
2008-10-20 14:00:00,32.57,32.6,32.5,32.53,189600.0,18.8914,18.9088,18.8508,18.8682,189600.0
2008-10-20 14:10:00,32.53,32.61,32.44,32.49,245800.0,18.8682,18.9146,18.816,18.845,245800.0
2008-10-20 14:20:00,32.49,32.5,32.44,32.49,283000.0,18.845,18.8508,18.816,18.845,283000.0
2008-10-20 14:30:00,32.49,32.59,32.48,32.56,295800.0,18.845,18.903,18.8392,18.8856,295800.0
2008-10-20 14:40:00,32.58,32.69,32.56,32.64,161800.0,18.8972,18.961,18.8856,18.932,161800.0
2008-10-20 14:50:00,32.63,32.64,32.54,32.57,150400.0,18.9262,18.932,18.874,18.8914,150400.0
2008-10-20 15:00:00,32.57,32.63,32.45,32.6,242200.0,18.8914,18.9262,18.8218,18.9088,242200.0
2008-10-20 15:10:00,32.59,32.64,32.51,32.6,264000.0,18.903,18.932,18.8566,18.9088,264000.0
2008-10-20 15:20:00,32.6,32.78,32.55,32.72,455600.0,18.9088,19.0133,18.8798,18.9784,455600.0
2008-10-20 15:30:00,32.73,32.76,32.65,32.71,362200.0,18.9843,19.0017,18.9378,18.9726,362200.0
2008-10-20 15:40:00,32.71,32.73,32.56,32.58,503200.0,18.9726,18.9843,18.8856,18.8972,503200.0
2008-10-20 15:50:00,32.58,32.77,32.56,32.74,648000.0,18.8972,19.0075,18.8856,18.9901,648000.0
2008-10-21 09:30:00,32.66,32.93,32.6,32.88,231400.0,18.9436,19.1003,18.9088,19.0713,231400.0
2008-10-21 09:40:00,32.88,32.99,32.83,32.93,191600.0,19.0713,19.1351,19.0423,19.1003,191600.0
2008-10-21 09:50:00,32.92,32.97,32.87,32.96,163800.0,19.0945,19.1235,19.0655,19.1177,163800.0
2008-10-21 10:00:00,32.97,32.98,32.87,32.98,171800.0,19.1235,19.1293,19.0655,19.1293,171800.0
2008-10-21 10:10:00,32.98,33.22,32.98,33.18,220000.0,19.1293,19.2685,19.1293,19.2453,220000.0
2008-10-21 10:20:00,33.18,33.38,33.16,33.24,220800.0,19.2453,19.3613,19.2337,19.2801,220800.0
2008-10-21 10:30:00,33.24,33.24,33.15,33.17,112600.0,19.2801,19.2801,19.2279,19.2395,112600.0
2008-10-21 10:40:00,33.17,33.24,33.17,33.23,110400.0,19.2395,19.2801,19.2395,19.2743,110400.0
2008-10-21 10:50:00,33.24,33.26,33.16,33.19,142200.0,19.2801,19.2917,19.2337,19.2511,142200.0
2008-10-21 11:00:00,33.19,33.27,33.17,33.23,121800.0,19.2511,19.2975,19.2395,19.2743,121800.0
2008-10-21 11:10:00,33.23,33.38,33.23,33.37,138000.0,19.2743,19.3613,19.2743,19.3555,138000.0
2008-10-21 11:20:00,33.37,33.37,33.28,33.31,124600.0,19.3555,19.3555,19.3033,19.3207,124600.0
2008-10-21 11:30:00,33.31,33.47,33.3,33.45,123400.0,19.3207,19.4135,19.3149,19.4019,123400.0
2008-10-21 11:40:00,33.46,33.46,33.26,33.27,160000.0,19.4077,19.4077,19.2917,19.2975,160000.0
2008-10-21 11:50:00,33.27,33.34,33.09,33.11,137000.0,19.2975,19.3381,19.1931,19.2047,137000.0
2008-10-21 12:00:00,33.12,33.24,33.06,33.21,201600.0,19.2105,19.2801,19.1757,19.2627,201600.0
2008-10-21 12:10:00,33.22,33.23,33.09,33.12,102800.0,19.2685,19.2743,19.1931,19.2105,102800.0
2008-10-21 12:20:00,33.12,33.2,33.09,33.19,110400.0,19.2105,19.2569,19.1931,19.2511,110400.0
2008-10-21 12:30:00,33.2,33.23,33.09,33.23,198400.0,19.2569,19.2743,19.1931,19.2743,198400.0
2008-10-21 12:40:00,33.22,33.26,33.16,33.19,180800.0,19.2685,19.2917,19.2337,19.2511,180800.0
2008-10-21 12:50:00,33.2,33.2,33.05,33.05,148400.0,19.2569,19.2569,19.1699,19.1699,148400.0
2008-10-21 13:00:00,33.05,33.21,33.01,33.18,155400.0,19.1699,19.2627,19.1467,19.2453,155400.0
2008-10-21 13:10:00,33.17,33.23,33.12,33.21,169600.0,19.2395,19.2743,19.2105,19.2627,169600.0
2008-10-21 13:20:00,33.21,33.33,33.21,33.25,256200.0,19.2627,19.3323,19.2627,19.2859,256200.0
2008-10-21 13:30:00,33.25,33.37,33.2,33.34,171200.0,19.2859,19.3555,19.2569,19.3381,171200.0
2008-10-21 13:40:00,33.34,33.37,33.26,33.31,110600.0,19.3381,19.3555,19.2917,19.3207,110600.0
2008-10-21 13:50:00,33.3,33.35,33.28,33.31,219200.0,19.3149,19.3439,19.3033,19.3207,219200.0
2008-10-21 14:00:00,33.32,33.44,33.32,33.4,198000.0,19.3265,19.3961,19.3265,19.3729,198000.0
2008-10-21 14:10:00,33.41,33.55,33.4,33.48,316200.0,19.3787,19.4599,19.3729,19.4193,316200.0
2008-10-21 14:20:00,33.48,33.68,33.48,33.64,342800.0,19.4193,19.5353,19.4193,19.5121,342800.0
2008-10-21 14:30:00,33.64,33.67,33.59,33.62,242600.0,19.5121,19.5295,19.4831,19.5005,242600.0
2008-10-21 14:40:00,33.62,33.68,33.57,33.62,241600.0,19.5005,19.5353,19.4715,19.5005,241600.0
2008-10-21 14:50:00,33.63,33.65,33.5,33.52,260600.0,19.5063,19.5179,19.4309,19.4425,260600.0
2008-10-21 15:00:00,33.52,33.6,33.48,33.49,304200.0,19.4425,19.4889,19.4193,19.4251,304200.0
2008-10-21 15:10:00,33.49,33.56,33.47,33.52,189200.0,19.4251,19.4657,19.4135,19.4425,189200.0
2008-10-21 15:20:00,33.52,33.52,33.38,33.38,268400.0,19.4425,19.4425,19.3613,19.3613,268400.0
2008-10-21 15:30:00,33.38,33.41,33.25,33.29,304400.0,19.3613,19.3787,19.2859,19.3091,304400.0
2008-10-21 15:40:00,33.29,33.37,32.97,33.0,524000.0,19.3091,19.3555,19.1235,19.1409,524000.0
2008-10-21 15:50:00,32.99,33.13,32.99,33.09,562800.0,19.1351,19.2163,19.1351,19.1931,562800.0
2008-10-22 09:30:00,32.54,32.99,32.52,32.59,304600.0,18.874,19.1351,18.8624,18.903,304600.0
2008-10-22 09:40:00,32.6,32.76,32.51,32.62,328800.0,18.9088,19.0017,18.8566,18.9204,328800.0
2008-10-22 09:50:00,32.62,32.63,32.32,32.35,404600.0,18.9204,18.9262,18.7464,18.7638,404600.0
2008-10-22 10:00:00,32.34,32.45,32.23,32.37,264600.0,18.758,18.8218,18.6942,18.7754,264600.0
2008-10-22 10:10:00,32.37,32.55,32.37,32.52,263800.0,18.7754,18.8798,18.7754,18.8624,263800.0
2008-10-22 10:20:00,32.51,32.6,32.46,32.59,243200.0,18.8566,18.9088,18.8276,18.903,243200.0
2008-10-22 10:30:00,32.59,32.69,32.53,32.65,274000.0,18.903,18.961,18.8682,18.9378,274000.0
2008-10-22 10:40:00,32.65,32.96,32.64,32.95,332400.0,18.9378,19.1177,18.932,19.1119,332400.0
2008-10-22 10:50:00,32.94,33.02,32.89,32.98,191800.0,19.1061,19.1525,19.0771,19.1293,191800.0
2008-10-22 11:00:00,32.98,32.99,32.77,32.79,133400.0,19.1293,19.1351,19.0075,19.0191,133400.0
2008-10-22 11:10:00,32.8,32.99,32.79,32.97,91400.0,19.0249,19.1351,19.0191,19.1235,91400.0
2008-10-22 11:20:00,32.97,32.98,32.77,32.78,198600.0,19.1235,19.1293,19.0075,19.0133,198600.0
2008-10-22 11:30:00,32.77,32.9,32.73,32.81,112400.0,19.0075,19.0829,18.9843,19.0307,112400.0
2008-10-22 11:40:00,32.8,32.95,32.74,32.9,102800.0,19.0249,19.1119,18.9901,19.0829,102800.0
2008-10-22 11:50:00,32.9,32.9,32.79,32.83,99600.0,19.0829,19.0829,19.0191,19.0423,99600.0
2008-10-22 12:00:00,32.83,32.89,32.82,32.88,221200.0,19.0423,19.0771,19.0365,19.0713,221200.0
2008-10-22 12:10:00,32.88,32.9,32.81,32.88,586600.0,19.0713,19.0829,19.0307,19.0713,586600.0
2008-10-22 12:20:00,32.88,32.95,32.82,32.84,231600.0,19.0713,19.1119,19.0365,19.0481,231600.0
2008-10-22 12:30:00,32.85,32.88,32.79,32.87,71800.0,19.0539,19.0713,19.0191,19.0655,71800.0
2008-10-22 12:40:00,32.87,32.9,32.82,32.86,122400.0,19.0655,19.0829,19.0365,19.0597,122400.0
2008-10-22 12:50:00,32.87,32.92,32.84,32.85,102400.0,19.0655,19.0945,19.0481,19.0539,102400.0
2008-10-22 13:00:00,32.87,32.88,32.72,32.85,310000.0,19.0655,19.0713,18.9784,19.0539,310000.0
2008-10-22 13:10:00,32.85,32.85,32.64,32.75,128200.0,19.0539,19.0539,18.932,18.9959,128200.0
2008-10-22 13:20:00,32.76,32.76,32.58,32.66,89000.0,19.0017,19.0017,18.8972,18.9436,89000.0
2008-10-22 13:30:00,32.66,32.69,32.54,32.63,145200.0,18.9436,18.961,18.874,18.9262,145200.0
2008-10-22 13:40:00,32.62,32.8,32.61,32.8,136200.0,18.9204,19.0249,18.9146,19.0249,136200.0
2008-10-22 13:50:00,32.8,32.85,32.72,32.85,102200.0,19.0249,19.0539,18.9784,19.0539,102200.0
2008-10-22 14:00:00,32.86,32.87,32.71,32.72,170600.0,19.0597,19.0655,18.9726,18.9784,170600.0
2008-10-22 14:10:00,32.73,32.8,32.7,32.79,74600.0,18.9843,19.0249,18.9668,19.0191,74600.0
2008-10-22 14:20:00,32.8,32.83,32.75,32.8,120000.0,19.0249,19.0423,18.9959,19.0249,120000.0
2008-10-22 14:30:00,32.81,32.82,32.7,32.79,233400.0,19.0307,19.0365,18.9668,19.0191,233400.0
2008-10-22 14:40:00,32.8,32.8,32.72,32.77,194200.0,19.0249,19.0249,18.9784,19.0075,194200.0
2008-10-22 14:50:00,32.78,32.9,32.73,32.88,233600.0,19.0133,19.0829,18.9843,19.0713,233600.0
2008-10-22 15:00:00,32.9,32.9,32.75,32.78,261600.0,19.0829,19.0829,18.9959,19.0133,261600.0
2008-10-22 15:10:00,32.78,32.8,32.5,32.52,316600.0,19.0133,19.0249,18.8508,18.8624,316600.0
2008-10-22 15:20:00,32.52,32.58,32.37,32.4,289400.0,18.8624,18.8972,18.7754,18.7928,289400.0
2008-10-22 15:30:00,32.41,32.44,32.02,32.06,578800.0,18.7986,18.816,18.5724,18.5956,578800.0
2008-10-22 15:40:00,32.07,32.07,31.67,31.88,1023600.0,18.6014,18.6014,18.3694,18.4912,1023600.0
2008-10-22 15:50:00,31.88,32.26,31.86,32.25,1233600.0,18.4912,18.7116,18.4796,18.7058,1233600.0
2008-10-23 09:30:00,32.34,32.58,32.23,32.56,375400.0,18.758,18.8972,18.6942,18.8856,375400.0
2008-10-23 09:40:00,32.56,32.6,32.13,32.13,251800.0,18.8856,18.9088,18.6362,18.6362,251800.0
2008-10-23 09:50:00,32.13,32.24,31.85,32.18,410400.0,18.6362,18.7,18.4738,18.6652,410400.0
2008-10-23 10:00:00,32.2,32.67,32.18,32.5,556200.0,18.6768,18.9494,18.6652,18.8508,556200.0
2008-10-23 10:10:00,32.51,32.56,32.43,32.52,304000.0,18.8566,18.8856,18.8102,18.8624,304000.0
2008-10-23 10:20:00,32.54,32.65,32.38,32.43,217400.0,18.874,18.9378,18.7812,18.8102,217400.0
2008-10-23 10:30:00,32.44,32.51,32.35,32.47,181200.0,18.816,18.8566,18.7638,18.8334,181200.0
2008-10-23 10:40:00,32.48,32.9,32.46,32.81,447200.0,18.8392,19.0829,18.8276,19.0307,447200.0
2008-10-23 10:50:00,32.81,32.91,32.76,32.88,235200.0,19.0307,19.0887,19.0017,19.0713,235200.0
2008-10-23 11:00:00,32.89,32.95,32.85,32.93,318800.0,19.0771,19.1119,19.0539,19.1003,318800.0
2008-10-23 11:10:00,32.93,33.1,32.93,33.04,374600.0,19.1003,19.1989,19.1003,19.1641,374600.0
2008-10-23 11:20:00,33.04,33.12,32.98,33.1,315600.0,19.1641,19.2105,19.1293,19.1989,315600.0
2008-10-23 11:30:00,33.1,33.35,33.1,33.34,305800.0,19.1989,19.3439,19.1989,19.3381,305800.0
2008-10-23 11:40:00,33.34,33.35,33.05,33.17,305200.0,19.3381,19.3439,19.1699,19.2395,305200.0
2008-10-23 11:50:00,33.18,33.25,33.11,33.17,181200.0,19.2453,19.2859,19.2047,19.2395,181200.0
2008-10-23 12:00:00,33.17,33.2,33.02,33.06,150800.0,19.2395,19.2569,19.1525,19.1757,150800.0
2008-10-23 12:10:00,33.06,33.07,32.87,32.87,247200.0,19.1757,19.1815,19.0655,19.0655,247200.0
2008-10-23 12:20:00,32.88,32.94,32.74,32.74,296600.0,19.0713,19.1061,18.9901,18.9901,296600.0
2008-10-23 12:30:00,32.76,32.88,32.63,32.67,329000.0,19.0017,19.0713,18.9262,18.9494,329000.0
2008-10-23 12:40:00,32.67,32.96,32.6,32.88,236000.0,18.9494,19.1177,18.9088,19.0713,236000.0
2008-10-23 12:50:00,32.88,32.99,32.63,32.67,203000.0,19.0713,19.1351,18.9262,18.9494,203000.0
2008-10-23 13:00:00,32.67,32.72,32.52,32.65,286800.0,18.9494,18.9784,18.8624,18.9378,286800.0
2008-10-23 13:10:00,32.65,32.73,32.59,32.67,198400.0,18.9378,18.9843,18.903,18.9494,198400.0
2008-10-23 13:20:00,32.67,32.72,32.58,32.6,298000.0,18.9494,18.9784,18.8972,18.9088,298000.0
2008-10-23 13:30:00,32.6,32.72,32.4,32.57,240200.0,18.9088,18.9784,18.7928,18.8914,240200.0
2008-10-23 13:40:00,32.59,32.77,32.46,32.48,204400.0,18.903,19.0075,18.8276,18.8392,204400.0
2008-10-23 13:50:00,32.48,32.51,32.38,32.4,212000.0,18.8392,18.8566,18.7812,18.7928,212000.0
2008-10-23 14:00:00,32.4,32.4,32.01,32.06,298000.0,18.7928,18.7928,18.5666,18.5956,298000.0
2008-10-23 14:10:00,32.06,32.2,31.93,32.0,389600.0,18.5956,18.6768,18.5202,18.5608,389600.0
2008-10-23 14:20:00,32.0,32.14,31.88,32.1,478400.0,18.5608,18.642,18.4912,18.6188,478400.0
2008-10-23 14:30:00,32.11,32.35,32.01,32.35,426400.0,18.6246,18.7638,18.5666,18.7638,426400.0
2008-10-23 14:40:00,32.35,32.36,32.08,32.09,294800.0,18.7638,18.7696,18.6072,18.613,294800.0
2008-10-23 14:50:00,32.09,32.22,32.01,32.21,287200.0,18.613,18.6884,18.5666,18.6826,287200.0
2008-10-23 15:00:00,32.22,32.65,32.09,32.62,432200.0,18.6884,18.9378,18.613,18.9204,432200.0
2008-10-23 15:10:00,32.6,32.8,32.43,32.46,296000.0,18.9088,19.0249,18.8102,18.8276,296000.0
2008-10-23 15:20:00,32.47,32.61,32.38,32.5,404400.0,18.8334,18.9146,18.7812,18.8508,404400.0
2008-10-23 15:30:00,32.51,32.6,32.24,32.25,360600.0,18.8566,18.9088,18.7,18.7058,360600.0
2008-10-23 15:40:00,32.24,32.93,32.2,32.92,481400.0,18.7,19.1003,18.6768,19.0945,481400.0
2008-10-23 15:50:00,32.89,33.08,32.6,33.05,617800.0,19.0771,19.1873,18.9088,19.1699,617800.0
2008-10-24 09:30:00,31.73,32.49,31.36,31.82,445200.0,18.4042,18.845,18.1896,18.4564,445200.0
2008-10-24 09:40:00,31.83,31.97,31.64,31.89,457600.0,18.4622,18.5434,18.352,18.497,457600.0
2008-10-24 09:50:00,31.89,32.16,31.74,31.96,554200.0,18.497,18.6536,18.41,18.5376,554200.0
2008-10-24 10:00:00,31.97,32.27,31.9,31.99,321200.0,18.5434,18.7174,18.5028,18.555,321200.0
2008-10-24 10:10:00,31.99,32.18,31.84,32.15,261400.0,18.555,18.6652,18.468,18.6478,261400.0
2008-10-24 10:20:00,32.16,32.28,31.96,32.2,305400.0,18.6536,18.7232,18.5376,18.6768,305400.0
2008-10-24 10:30:00,32.18,32.22,31.93,32.1,371600.0,18.6652,18.6884,18.5202,18.6188,371600.0
2008-10-24 10:40:00,32.1,32.41,32.04,32.07,297400.0,18.6188,18.7986,18.584,18.6014,297400.0
2008-10-24 10:50:00,32.08,32.38,32.07,32.32,232800.0,18.6072,18.7812,18.6014,18.7464,232800.0
2008-10-24 11:00:00,32.31,32.51,32.07,32.07,338800.0,18.7406,18.8566,18.6014,18.6014,338800.0
2008-10-24 11:10:00,32.06,32.13,31.96,32.1,329800.0,18.5956,18.6362,18.5376,18.6188,329800.0
2008-10-24 11:20:00,32.1,32.43,32.02,32.43,409800.0,18.6188,18.8102,18.5724,18.8102,409800.0
2008-10-24 11:30:00,32.43,32.52,32.34,32.49,241600.0,18.8102,18.8624,18.758,18.845,241600.0
2008-10-24 11:40:00,32.48,32.49,32.08,32.2,136200.0,18.8392,18.845,18.6072,18.6768,136200.0
2008-10-24 11:50:00,32.18,32.38,32.12,32.31,216200.0,18.6652,18.7812,18.6304,18.7406,216200.0
2008-10-24 12:00:00,32.31,32.4,32.15,32.38,133600.0,18.7406,18.7928,18.6478,18.7812,133600.0
2008-10-24 12:10:00,32.37,32.49,32.23,32.29,214400.0,18.7754,18.845,18.6942,18.729,214400.0
2008-10-24 12:20:00,32.3,32.35,32.01,32.03,147400.0,18.7348,18.7638,18.5666,18.5782,147400.0
2008-10-24 12:30:00,32.02,32.22,32.0,32.14,187600.0,18.5724,18.6884,18.5608,18.642,187600.0
2008-10-24 12:40:00,32.14,32.23,31.96,32.08,218800.0,18.642,18.6942,18.5376,18.6072,218800.0
2008-10-24 12:50:00,32.08,32.27,32.08,32.1,189600.0,18.6072,18.7174,18.6072,18.6188,189600.0
2008-10-24 13:00:00,32.1,32.21,32.1,32.12,161200.0,18.6188,18.6826,18.6188,18.6304,161200.0
2008-10-24 13:10:00,32.13,32.44,32.12,32.39,216000.0,18.6362,18.816,18.6304,18.787,216000.0
2008-10-24 13:20:00,32.39,32.45,32.08,32.09,151600.0,18.787,18.8218,18.6072,18.613,151600.0
2008-10-24 13:30:00,32.08,32.08,31.93,31.93,174600.0,18.6072,18.6072,18.5202,18.5202,174600.0
2008-10-24 13:40:00,31.93,31.99,31.75,31.75,235400.0,18.5202,18.555,18.4158,18.4158,235400.0
2008-10-24 13:50:00,31.75,31.92,31.68,31.69,267800.0,18.4158,18.5144,18.3752,18.381,267800.0
2008-10-24 14:00:00,31.7,31.82,31.63,31.8,166600.0,18.3868,18.4564,18.3462,18.4448,166600.0
2008-10-24 14:10:00,31.8,32.06,31.79,32.04,259000.0,18.4448,18.5956,18.439,18.584,259000.0
2008-10-24 14:20:00,32.05,32.05,31.82,32.0,303800.0,18.5898,18.5898,18.4564,18.5608,303800.0
2008-10-24 14:30:00,32.0,32.25,31.98,32.1,331200.0,18.5608,18.7058,18.5492,18.6188,331200.0
2008-10-24 14:40:00,32.1,32.27,31.79,31.99,294200.0,18.6188,18.7174,18.439,18.555,294200.0
2008-10-24 14:50:00,31.99,32.3,31.93,32.24,259800.0,18.555,18.7348,18.5202,18.7,259800.0
2008-10-24 15:00:00,32.24,32.45,32.04,32.08,388400.0,18.7,18.8218,18.584,18.6072,388400.0
2008-10-24 15:10:00,32.1,32.2,31.86,31.88,294200.0,18.6188,18.6768,18.4796,18.4912,294200.0
2008-10-24 15:20:00,31.88,32.35,31.86,32.35,457600.0,18.4912,18.7638,18.4796,18.7638,457600.0
2008-10-24 15:30:00,32.33,32.34,32.03,32.24,420800.0,18.7522,18.758,18.5782,18.7,420800.0
2008-10-24 15:40:00,32.25,32.54,32.19,32.51,551000.0,18.7058,18.874,18.671,18.8566,551000.0
2008-10-24 15:50:00,32.52,32.56,32.07,32.07,783600.0,18.8624,18.8856,18.6014,18.6014,783600.0
2008-10-27 09:30:00,31.81,32.21,31.58,31.68,369000.0,18.4506,18.6826,18.3172,18.3752,369000.0
2008-10-27 09:40:00,31.68,32.05,31.64,32.0,315800.0,18.3752,18.5898,18.352,18.5608,315800.0
2008-10-27 09:50:00,32.0,32.18,31.99,32.09,174600.0,18.5608,18.6652,18.555,18.613,174600.0
2008-10-27 10:00:00,32.1,32.31,32.01,32.15,216000.0,18.6188,18.7406,18.5666,18.6478,216000.0
2008-10-27 10:10:00,32.17,32.22,31.99,32.04,136800.0,18.6594,18.6884,18.555,18.584,136800.0
2008-10-27 10:20:00,32.01,32.2,31.98,32.06,184600.0,18.5666,18.6768,18.5492,18.5956,184600.0
2008-10-27 10:30:00,32.05,32.06,31.9,31.94,156800.0,18.5898,18.5956,18.5028,18.526,156800.0
2008-10-27 10:40:00,31.95,32.1,31.83,32.06,158200.0,18.5318,18.6188,18.4622,18.5956,158200.0
2008-10-27 10:50:00,32.06,32.28,32.0,32.19,140600.0,18.5956,18.7232,18.5608,18.671,140600.0
2008-10-27 11:00:00,32.21,32.27,32.1,32.19,136000.0,18.6826,18.7174,18.6188,18.671,136000.0
2008-10-27 11:10:00,32.19,32.38,32.1,32.18,116200.0,18.671,18.7812,18.6188,18.6652,116200.0
2008-10-27 11:20:00,32.19,32.22,31.9,32.02,144600.0,18.671,18.6884,18.5028,18.5724,144600.0
2008-10-27 11:30:00,32.02,32.04,31.91,31.98,150600.0,18.5724,18.584,18.5086,18.5492,150600.0
2008-10-27 11:40:00,31.97,32.15,31.9,32.07,84000.0,18.5434,18.6478,18.5028,18.6014,84000.0
2008-10-27 11:50:00,32.05,32.21,31.98,32.12,134000.0,18.5898,18.6826,18.5492,18.6304,134000.0
2008-10-27 12:00:00,32.13,32.31,32.1,32.27,205400.0,18.6362,18.7406,18.6188,18.7174,205400.0
2008-10-27 12:10:00,32.27,32.34,32.13,32.15,136400.0,18.7174,18.758,18.6362,18.6478,136400.0
2008-10-27 12:20:00,32.14,32.24,32.06,32.09,140400.0,18.642,18.7,18.5956,18.613,140400.0
2008-10-27 12:30:00,32.1,32.37,32.05,32.3,104200.0,18.6188,18.7754,18.5898,18.7348,104200.0
2008-10-27 12:40:00,32.31,32.44,32.11,32.18,142000.0,18.7406,18.816,18.6246,18.6652,142000.0
2008-10-27 12:50:00,32.18,32.44,32.17,32.44,151800.0,18.6652,18.816,18.6594,18.816,151800.0
2008-10-27 13:00:00,32.42,32.44,32.32,32.39,104200.0,18.8044,18.816,18.7464,18.787,104200.0
2008-10-27 13:10:00,32.41,32.49,32.37,32.45,150000.0,18.7986,18.845,18.7754,18.8218,150000.0
2008-10-27 13:20:00,32.46,32.48,32.4,32.45,126200.0,18.8276,18.8392,18.7928,18.8218,126200.0
2008-10-27 13:30:00,32.46,32.5,32.4,32.45,121000.0,18.8276,18.8508,18.7928,18.8218,121000.0
2008-10-27 13:40:00,32.45,32.5,32.35,32.45,219000.0,18.8218,18.8508,18.7638,18.8218,219000.0
2008-10-27 13:50:00,32.45,32.45,32.32,32.33,73800.0,18.8218,18.8218,18.7464,18.7522,73800.0
2008-10-27 14:00:00,32.32,32.35,32.21,32.33,99400.0,18.7464,18.7638,18.6826,18.7522,99400.0
2008-10-27 14:10:00,32.33,32.35,32.27,32.35,116200.0,18.7522,18.7638,18.7174,18.7638,116200.0
2008-10-27 14:20:00,32.34,32.43,32.25,32.26,255200.0,18.758,18.8102,18.7058,18.7116,255200.0
2008-10-27 14:30:00,32.26,32.36,32.19,32.22,210800.0,18.7116,18.7696,18.671,18.6884,210800.0
2008-10-27 14:40:00,32.22,32.44,32.21,32.28,129600.0,18.6884,18.816,18.6826,18.7232,129600.0
2008-10-27 14:50:00,32.27,32.29,32.08,32.13,209600.0,18.7174,18.729,18.6072,18.6362,209600.0
2008-10-27 15:00:00,32.11,32.29,32.11,32.29,165600.0,18.6246,18.729,18.6246,18.729,165600.0
2008-10-27 15:10:00,32.3,32.47,32.27,32.37,210400.0,18.7348,18.8334,18.7174,18.7754,210400.0
2008-10-27 15:20:00,32.36,32.43,32.18,32.37,226400.0,18.7696,18.8102,18.6652,18.7754,226400.0
2008-10-27 15:30:00,32.38,32.6,32.35,32.5,386600.0,18.7812,18.9088,18.7638,18.8508,386600.0
2008-10-27 15:40:00,32.49,32.5,32.26,32.38,309200.0,18.845,18.8508,18.7116,18.7812,309200.0
2008-10-27 15:50:00,32.38,32.4,31.85,31.88,551200.0,18.7812,18.7928,18.4738,18.4912,551200.0
2008-10-28 09:30:00,32.38,32.38,32.02,32.2,222600.0,18.7812,18.7812,18.5724,18.6768,222600.0
2008-10-28 09:40:00,32.2,32.45,32.11,32.38,209400.0,18.6768,18.8218,18.6246,18.7812,209400.0
2008-10-28 09:50:00,32.39,32.48,32.31,32.44,221800.0,18.787,18.8392,18.7406,18.816,221800.0
2008-10-28 10:00:00,32.45,32.45,31.86,32.02,431400.0,18.8218,18.8218,18.4796,18.5724,431400.0
2008-10-28 10:10:00,32.02,32.07,31.91,31.99,202000.0,18.5724,18.6014,18.5086,18.555,202000.0
2008-10-28 10:20:00,31.96,32.15,31.92,32.0,186600.0,18.5376,18.6478,18.5144,18.5608,186600.0
2008-10-28 10:30:00,31.99,32.05,31.86,31.87,167600.0,18.555,18.5898,18.4796,18.4854,167600.0
2008-10-28 10:40:00,31.86,31.91,31.74,31.8,213800.0,18.4796,18.5086,18.41,18.4448,213800.0
2008-10-28 10:50:00,31.8,31.84,31.46,31.53,364200.0,18.4448,18.468,18.2476,18.2882,364200.0
2008-10-28 11:00:00,31.54,31.54,31.3,31.34,309000.0,18.294,18.294,18.1548,18.178,309000.0
2008-10-28 11:10:00,31.34,31.52,31.34,31.52,155000.0,18.178,18.2824,18.178,18.2824,155000.0
2008-10-28 11:20:00,31.52,31.55,31.35,31.5,163800.0,18.2824,18.2998,18.1838,18.2708,163800.0
2008-10-28 11:30:00,31.49,31.62,31.43,31.5,313200.0,18.265,18.3404,18.2302,18.2708,313200.0
2008-10-28 11:40:00,31.5,31.58,31.4,31.46,221400.0,18.2708,18.3172,18.2128,18.2476,221400.0
2008-10-28 11:50:00,31.46,31.63,31.46,31.58,185000.0,18.2476,18.3462,18.2476,18.3172,185000.0
2008-10-28 12:00:00,31.58,31.61,31.48,31.59,212200.0,18.3172,18.3346,18.2592,18.323,212200.0
2008-10-28 12:10:00,31.59,31.65,31.58,31.62,114400.0,18.323,18.3578,18.3172,18.3404,114400.0
2008-10-28 12:20:00,31.62,31.62,31.48,31.49,154200.0,18.3404,18.3404,18.2592,18.265,154200.0
2008-10-28 12:30:00,31.5,31.65,31.49,31.55,190400.0,18.2708,18.3578,18.265,18.2998,190400.0
2008-10-28 12:40:00,31.57,31.78,31.53,31.76,137000.0,18.3114,18.4332,18.2882,18.4216,137000.0
2008-10-28 12:50:00,31.77,31.82,31.65,31.79,107800.0,18.4274,18.4564,18.3578,18.439,107800.0
2008-10-28 13:00:00,31.8,31.89,31.75,31.78,174600.0,18.4448,18.497,18.4158,18.4332,174600.0
2008-10-28 13:10:00,31.79,31.88,31.71,31.86,118200.0,18.439,18.4912,18.3926,18.4796,118200.0
2008-10-28 13:20:00,31.86,31.9,31.74,31.87,121200.0,18.4796,18.5028,18.41,18.4854,121200.0
2008-10-28 13:30:00,31.88,32.0,31.86,31.99,185000.0,18.4912,18.5608,18.4796,18.555,185000.0
2008-10-28 13:40:00,31.99,32.07,31.97,32.02,133000.0,18.555,18.6014,18.5434,18.5724,133000.0
2008-10-28 13:50:00,32.01,32.06,31.94,32.0,224400.0,18.5666,18.5956,18.526,18.5608,224400.0
2008-10-28 14:00:00,32.0,32.08,31.98,31.99,156400.0,18.5608,18.6072,18.5492,18.555,156400.0
2008-10-28 14:10:00,31.99,32.2,31.99,32.18,120000.0,18.555,18.6768,18.555,18.6652,120000.0
2008-10-28 14:20:00,32.19,32.33,32.13,32.29,291600.0,18.671,18.7522,18.6362,18.729,291600.0
2008-10-28 14:30:00,32.31,32.5,32.3,32.42,260400.0,18.7406,18.8508,18.7348,18.8044,260400.0
2008-10-28 14:40:00,32.44,32.73,32.38,32.62,356600.0,18.816,18.9843,18.7812,18.9204,356600.0
2008-10-28 14:50:00,32.61,32.96,32.6,32.77,374200.0,18.9146,19.1177,18.9088,19.0075,374200.0
2008-10-28 15:00:00,32.82,32.88,32.7,32.73,354000.0,19.0365,19.0713,18.9668,18.9843,354000.0
2008-10-28 15:10:00,32.73,32.96,32.68,32.88,289600.0,18.9843,19.1177,18.9552,19.0713,289600.0
2008-10-28 15:20:00,32.88,33.08,32.84,33.06,553400.0,19.0713,19.1873,19.0481,19.1757,553400.0
2008-10-28 15:30:00,33.04,33.45,32.98,33.19,572000.0,19.1641,19.4019,19.1293,19.2511,572000.0
2008-10-28 15:40:00,33.2,33.48,33.19,33.45,391000.0,19.2569,19.4193,19.2511,19.4019,391000.0
2008-10-28 15:50:00,33.45,33.74,33.29,33.6,653000.0,19.4019,19.5701,19.3091,19.4889,653000.0
2008-10-29 09:30:00,33.81,33.84,33.5,33.59,228800.0,19.6107,19.6281,19.4309,19.4831,228800.0
2008-10-29 09:40:00,33.6,33.97,33.58,33.9,368600.0,19.4889,19.7035,19.4773,19.6629,368600.0
2008-10-29 09:50:00,33.89,33.97,33.7,33.72,233200.0,19.6571,19.7035,19.5469,19.5585,233200.0
2008-10-29 10:00:00,33.71,33.9,33.6,33.85,167200.0,19.5527,19.6629,19.4889,19.6339,167200.0
2008-10-29 10:10:00,33.87,34.15,33.85,34.06,242200.0,19.6455,19.8079,19.6339,19.7557,242200.0
2008-10-29 10:20:00,34.07,34.24,34.0,34.07,208200.0,19.7615,19.8601,19.7209,19.7615,208200.0
2008-10-29 10:30:00,34.07,34.13,33.96,34.09,225200.0,19.7615,19.7963,19.6977,19.7731,225200.0
2008-10-29 10:40:00,34.09,34.09,33.95,34.0,135800.0,19.7731,19.7731,19.6919,19.7209,135800.0
2008-10-29 10:50:00,34.01,34.12,33.98,33.99,180200.0,19.7267,19.7905,19.7093,19.7151,180200.0
2008-10-29 11:00:00,33.99,34.04,33.91,33.95,156600.0,19.7151,19.7441,19.6687,19.6919,156600.0
2008-10-29 11:10:00,33.93,33.94,33.74,33.92,213000.0,19.6803,19.6861,19.5701,19.6745,213000.0
2008-10-29 11:20:00,33.91,33.97,33.79,33.91,185800.0,19.6687,19.7035,19.5991,19.6687,185800.0
2008-10-29 11:30:00,33.9,33.95,33.74,33.77,125600.0,19.6629,19.6919,19.5701,19.5875,125600.0
2008-10-29 11:40:00,33.77,33.84,33.71,33.82,109000.0,19.5875,19.6281,19.5527,19.6165,109000.0
2008-10-29 11:50:00,33.81,33.98,33.77,33.97,98200.0,19.6107,19.7093,19.5875,19.7035,98200.0
2008-10-29 12:00:00,33.97,34.07,33.94,34.0,146400.0,19.7035,19.7615,19.6861,19.7209,146400.0
2008-10-29 12:10:00,34.0,34.04,33.91,34.01,233000.0,19.7209,19.7441,19.6687,19.7267,233000.0
2008-10-29 12:20:00,34.0,34.05,33.99,34.02,101400.0,19.7209,19.7499,19.7151,19.7325,101400.0
2008-10-29 12:30:00,34.01,34.22,34.01,34.06,212000.0,19.7267,19.8485,19.7267,19.7557,212000.0
2008-10-29 12:40:00,34.05,34.05,33.93,34.0,140200.0,19.7499,19.7499,19.6803,19.7209,140200.0
2008-10-29 12:50:00,34.0,34.0,33.94,33.97,106400.0,19.7209,19.7209,19.6861,19.7035,106400.0
2008-10-29 13:00:00,33.97,34.01,33.93,33.99,117400.0,19.7035,19.7267,19.6803,19.7151,117400.0
2008-10-29 13:10:00,33.99,34.07,33.96,34.06,131000.0,19.7151,19.7615,19.6977,19.7557,131000.0
2008-10-29 13:20:00,34.06,34.14,33.99,33.99,186400.0,19.7557,19.8021,19.7151,19.7151,186400.0
2008-10-29 13:30:00,33.99,34.13,33.98,34.05,147000.0,19.7151,19.7963,19.7093,19.7499,147000.0
2008-10-29 13:40:00,34.05,34.13,33.99,34.1,116400.0,19.7499,19.7963,19.7151,19.7789,116400.0
2008-10-29 13:50:00,34.09,34.18,34.04,34.1,79600.0,19.7731,19.8253,19.7441,19.7789,79600.0
2008-10-29 14:00:00,34.1,34.13,34.04,34.07,262200.0,19.7789,19.7963,19.7441,19.7615,262200.0
2008-10-29 14:10:00,34.07,34.25,33.95,34.19,275200.0,19.7615,19.8659,19.6919,19.8311,275200.0
2008-10-29 14:20:00,34.16,34.23,33.93,34.06,420200.0,19.8137,19.8543,19.6803,19.7557,420200.0
2008-10-29 14:30:00,34.06,34.1,33.91,33.98,581200.0,19.7557,19.7789,19.6687,19.7093,581200.0
2008-10-29 14:40:00,34.0,34.05,33.92,33.98,259800.0,19.7209,19.7499,19.6745,19.7093,259800.0
2008-10-29 14:50:00,33.98,34.12,33.92,34.06,185800.0,19.7093,19.7905,19.6745,19.7557,185800.0
2008-10-29 15:00:00,34.06,34.1,33.91,33.96,197000.0,19.7557,19.7789,19.6687,19.6977,197000.0
2008-10-29 15:10:00,33.96,34.22,33.95,34.19,480600.0,19.6977,19.8485,19.6919,19.8311,480600.0
2008-10-29 15:20:00,34.19,34.49,34.19,34.3,447800.0,19.8311,20.0051,19.8311,19.8949,447800.0
2008-10-29 15:30:00,34.29,34.47,34.16,34.28,388800.0,19.8891,19.9935,19.8137,19.8833,388800.0
2008-10-29 15:40:00,34.27,34.5,34.24,34.45,379600.0,19.8775,20.0109,19.8601,19.9819,379600.0
2008-10-29 15:50:00,34.45,34.48,33.35,33.35,880200.0,19.9819,19.9993,19.3439,19.3439,880200.0
2008-10-30 09:30:00,34.07,34.34,33.81,33.95,341200.0,19.7615,19.9181,19.6107,19.6919,341200.0
2008-10-30 09:40:00,33.96,34.07,33.83,34.05,285600.0,19.6977,19.7615,19.6223,19.7499,285600.0
2008-10-30 09:50:00,34.05,34.07,33.88,33.93,223400.0,19.7499,19.7615,19.6513,19.6803,223400.0
2008-10-30 10:00:00,33.93,34.18,33.91,34.09,319800.0,19.6803,19.8253,19.6687,19.7731,319800.0
2008-10-30 10:10:00,34.09,34.1,33.85,33.85,156200.0,19.7731,19.7789,19.6339,19.6339,156200.0
2008-10-30 10:20:00,33.85,33.99,33.85,33.85,267200.0,19.6339,19.7151,19.6339,19.6339,267200.0
2008-10-30 10:30:00,33.85,33.93,33.75,33.83,223800.0,19.6339,19.6803,19.5759,19.6223,223800.0
2008-10-30 10:40:00,33.82,33.83,33.6,33.79,134600.0,19.6165,19.6223,19.4889,19.5991,134600.0
2008-10-30 10:50:00,33.77,33.84,33.75,33.75,79200.0,19.5875,19.6281,19.5759,19.5759,79200.0
2008-10-30 11:00:00,33.74,33.95,33.74,33.94,83000.0,19.5701,19.6919,19.5701,19.6861,83000.0
2008-10-30 11:10:00,33.94,33.95,33.75,33.79,103200.0,19.6861,19.6919,19.5759,19.5991,103200.0
2008-10-30 11:20:00,33.79,33.81,33.59,33.7,153800.0,19.5991,19.6107,19.4831,19.5469,153800.0
2008-10-30 11:30:00,33.72,33.85,33.59,33.67,119400.0,19.5585,19.6339,19.4831,19.5295,119400.0
2008-10-30 11:40:00,33.67,33.69,33.51,33.63,254000.0,19.5295,19.5411,19.4367,19.5063,254000.0
2008-10-30 11:50:00,33.63,33.65,33.47,33.6,176000.0,19.5063,19.5179,19.4135,19.4889,176000.0
2008-10-30 12:00:00,33.59,33.7,33.58,33.68,216200.0,19.4831,19.5469,19.4773,19.5353,216200.0
2008-10-30 12:10:00,33.68,33.91,33.66,33.85,213400.0,19.5353,19.6687,19.5237,19.6339,213400.0
2008-10-30 12:20:00,33.84,33.92,33.7,33.77,105400.0,19.6281,19.6745,19.5469,19.5875,105400.0
2008-10-30 12:30:00,33.77,33.79,33.6,33.6,262600.0,19.5875,19.5991,19.4889,19.4889,262600.0
2008-10-30 12:40:00,33.62,33.63,33.48,33.55,120600.0,19.5005,19.5063,19.4193,19.4599,120600.0
2008-10-30 12:50:00,33.54,33.54,33.37,33.38,174000.0,19.4541,19.4541,19.3555,19.3613,174000.0
2008-10-30 13:00:00,33.37,33.51,33.36,33.51,116600.0,19.3555,19.4367,19.3497,19.4367,116600.0
2008-10-30 13:10:00,33.51,33.72,33.48,33.68,93200.0,19.4367,19.5585,19.4193,19.5353,93200.0
2008-10-30 13:20:00,33.68,33.69,33.47,33.47,83200.0,19.5353,19.5411,19.4135,19.4135,83200.0
2008-10-30 13:30:00,33.48,33.65,33.45,33.6,103000.0,19.4193,19.5179,19.4019,19.4889,103000.0
2008-10-30 13:40:00,33.6,33.63,33.45,33.5,140800.0,19.4889,19.5063,19.4019,19.4309,140800.0
2008-10-30 13:50:00,33.51,33.63,33.49,33.52,105600.0,19.4367,19.5063,19.4251,19.4425,105600.0
2008-10-30 14:00:00,33.52,33.58,33.46,33.52,130400.0,19.4425,19.4773,19.4077,19.4425,130400.0
2008-10-30 14:10:00,33.52,33.6,33.48,33.53,129000.0,19.4425,19.4889,19.4193,19.4483,129000.0
2008-10-30 14:20:00,33.54,33.64,33.49,33.61,196600.0,19.4541,19.5121,19.4251,19.4947,196600.0
2008-10-30 14:30:00,33.6,33.62,33.48,33.53,199400.0,19.4889,19.5005,19.4193,19.4483,199400.0
2008-10-30 14:40:00,33.54,33.62,33.4,33.55,178200.0,19.4541,19.5005,19.3729,19.4599,178200.0
2008-10-30 14:50:00,33.56,33.56,33.3,33.42,199600.0,19.4657,19.4657,19.3149,19.3845,199600.0
2008-10-30 15:00:00,33.43,33.6,33.35,33.55,294600.0,19.3903,19.4889,19.3439,19.4599,294600.0
2008-10-30 15:10:00,33.56,33.6,33.32,33.34,261400.0,19.4657,19.4889,19.3265,19.3381,261400.0
2008-10-30 15:20:00,33.34,33.57,33.22,33.54,284200.0,19.3381,19.4715,19.2685,19.4541,284200.0
2008-10-30 15:30:00,33.54,33.67,33.4,33.67,341400.0,19.4541,19.5295,19.3729,19.5295,341400.0
2008-10-30 15:40:00,33.67,33.75,33.45,33.73,482400.0,19.5295,19.5759,19.4019,19.5643,482400.0
2008-10-30 15:50:00,33.72,33.79,33.65,33.77,797200.0,19.5585,19.5991,19.5179,19.5875,797200.0
2008-10-31 09:30:00,33.5,34.22,33.5,34.15,282800.0,19.4309,19.8485,19.4309,19.8079,282800.0
2008-10-31 09:40:00,34.13,34.16,33.99,34.13,101000.0,19.7963,19.8137,19.7151,19.7963,101000.0
2008-10-31 09:50:00,34.13,34.22,34.0,34.06,134600.0,19.7963,19.8485,19.7209,19.7557,134600.0
2008-10-31 10:00:00,34.07,34.24,34.02,34.2,145800.0,19.7615,19.8601,19.7325,19.8369,145800.0
2008-10-31 10:10:00,34.2,34.22,33.91,33.95,303800.0,19.8369,19.8485,19.6687,19.6919,303800.0
2008-10-31 10:20:00,33.95,33.95,33.85,33.86,182000.0,19.6919,19.6919,19.6339,19.6397,182000.0
2008-10-31 10:30:00,33.85,33.94,33.79,33.9,293600.0,19.6339,19.6861,19.5991,19.6629,293600.0
2008-10-31 10:40:00,33.91,33.94,33.78,33.88,165000.0,19.6687,19.6861,19.5933,19.6513,165000.0
2008-10-31 10:50:00,33.87,33.87,33.73,33.81,198600.0,19.6455,19.6455,19.5643,19.6107,198600.0
2008-10-31 11:00:00,33.81,33.91,33.77,33.8,150400.0,19.6107,19.6687,19.5875,19.6049,150400.0
2008-10-31 11:10:00,33.81,33.93,33.75,33.88,173400.0,19.6107,19.6803,19.5759,19.6513,173400.0
2008-10-31 11:20:00,33.89,33.9,33.77,33.82,186800.0,19.6571,19.6629,19.5875,19.6165,186800.0
2008-10-31 11:30:00,33.82,33.89,33.75,33.86,142800.0,19.6165,19.6571,19.5759,19.6397,142800.0
2008-10-31 11:40:00,33.86,34.0,33.74,33.77,304600.0,19.6397,19.7209,19.5701,19.5875,304600.0
2008-10-31 11:50:00,33.77,33.86,33.73,33.82,154000.0,19.5875,19.6397,19.5643,19.6165,154000.0
2008-10-31 12:00:00,33.83,33.91,33.81,33.87,89000.0,19.6223,19.6687,19.6107,19.6455,89000.0
2008-10-31 12:10:00,33.88,33.9,33.8,33.86,109600.0,19.6513,19.6629,19.6049,19.6397,109600.0
2008-10-31 12:20:00,33.88,33.9,33.8,33.82,115000.0,19.6513,19.6629,19.6049,19.6165,115000.0
2008-10-31 12:30:00,33.82,33.89,33.8,33.84,70000.0,19.6165,19.6571,19.6049,19.6281,70000.0
2008-10-31 12:40:00,33.84,33.88,33.83,33.85,79800.0,19.6281,19.6513,19.6223,19.6339,79800.0
2008-10-31 12:50:00,33.85,33.87,33.74,33.76,174800.0,19.6339,19.6455,19.5701,19.5817,174800.0
2008-10-31 13:00:00,33.76,33.88,33.74,33.81,80600.0,19.5817,19.6513,19.5701,19.6107,80600.0
2008-10-31 13:10:00,33.81,33.9,33.81,33.88,81600.0,19.6107,19.6629,19.6107,19.6513,81600.0
2008-10-31 13:20:00,33.88,34.09,33.86,33.98,198200.0,19.6513,19.7731,19.6397,19.7093,198200.0
2008-10-31 13:30:00,33.99,34.1,33.95,34.06,202400.0,19.7151,19.7789,19.6919,19.7557,202400.0
2008-10-31 13:40:00,34.07,34.09,33.97,34.04,150800.0,19.7615,19.7731,19.7035,19.7441,150800.0
2008-10-31 13:50:00,34.04,34.12,33.96,34.04,123200.0,19.7441,19.7905,19.6977,19.7441,123200.0
2008-10-31 14:00:00,34.04,34.11,34.01,34.07,102600.0,19.7441,19.7847,19.7267,19.7615,102600.0
2008-10-31 14:10:00,34.06,34.13,33.97,33.99,88200.0,19.7557,19.7963,19.7035,19.7151,88200.0
2008-10-31 14:20:00,34.01,34.12,33.93,34.09,94200.0,19.7267,19.7905,19.6803,19.7731,94200.0
2008-10-31 14:30:00,34.08,34.18,33.98,34.15,113200.0,19.7673,19.8253,19.7093,19.8079,113200.0
2008-10-31 14:40:00,34.15,34.2,34.06,34.1,163600.0,19.8079,19.8369,19.7557,19.7789,163600.0
2008-10-31 14:50:00,34.1,34.16,34.02,34.1,147800.0,19.7789,19.8137,19.7325,19.7789,147800.0
2008-10-31 15:00:00,34.12,34.18,33.99,34.14,174600.0,19.7905,19.8253,19.7151,19.8021,174600.0
2008-10-31 15:10:00,34.13,34.17,33.95,33.96,215000.0,19.7963,19.8195,19.6919,19.6977,215000.0
2008-10-31 15:20:00,33.96,34.12,33.84,33.88,296400.0,19.6977,19.7905,19.6281,19.6513,296400.0
2008-10-31 15:30:00,33.87,34.04,33.83,34.04,316000.0,19.6455,19.7441,19.6223,19.7441,316000.0
2008-10-31 15:40:00,34.04,34.05,33.69,33.77,438000.0,19.7441,19.7499,19.5411,19.5875,438000.0
2008-10-31 15:50:00,33.78,33.88,33.55,33.87,543000.0,19.5933,19.6513,19.4599,19.6455,543000.0
2008-11-03 09:30:00,33.84,34.18,33.63,33.97,206200.0,19.6281,19.8253,19.5063,19.7035,206200.0
2008-11-03 09:40:00,33.99,34.15,33.97,34.05,88200.0,19.7151,19.8079,19.7035,19.7499,88200.0
2008-11-03 09:50:00,34.05,34.06,33.88,33.93,79600.0,19.7499,19.7557,19.6513,19.6803,79600.0
2008-11-03 10:00:00,33.91,33.98,33.77,33.83,142800.0,19.6687,19.7093,19.5875,19.6223,142800.0
2008-11-03 10:10:00,33.83,33.89,33.77,33.77,105000.0,19.6223,19.6571,19.5875,19.5875,105000.0
2008-11-03 10:20:00,33.77,33.81,33.7,33.78,94800.0,19.5875,19.6107,19.5469,19.5933,94800.0
2008-11-03 10:30:00,33.76,33.88,33.71,33.85,80600.0,19.5817,19.6513,19.5527,19.6339,80600.0
2008-11-03 10:40:00,33.87,33.91,33.76,33.86,92000.0,19.6455,19.6687,19.5817,19.6397,92000.0
2008-11-03 10:50:00,33.87,33.92,33.78,33.78,147600.0,19.6455,19.6745,19.5933,19.5933,147600.0
2008-11-03 11:00:00,33.78,33.86,33.77,33.85,94200.0,19.5933,19.6397,19.5875,19.6339,94200.0
2008-11-03 11:10:00,33.85,33.85,33.81,33.84,84200.0,19.6339,19.6339,19.6107,19.6281,84200.0
2008-11-03 11:20:00,33.84,33.86,33.82,33.85,77000.0,19.6281,19.6397,19.6165,19.6339,77000.0
2008-11-03 11:30:00,33.85,33.86,33.82,33.85,111000.0,19.6339,19.6397,19.6165,19.6339,111000.0
2008-11-03 11:40:00,33.84,33.88,33.78,33.79,101200.0,19.6281,19.6513,19.5933,19.5991,101200.0
2008-11-03 11:50:00,33.79,33.83,33.79,33.81,90600.0,19.5991,19.6223,19.5991,19.6107,90600.0
2008-11-03 12:00:00,33.81,33.83,33.78,33.8,60200.0,19.6107,19.6223,19.5933,19.6049,60200.0
2008-11-03 12:10:00,33.8,33.87,33.78,33.78,175800.0,19.6049,19.6455,19.5933,19.5933,175800.0
2008-11-03 12:20:00,33.79,33.86,33.74,33.84,69000.0,19.5991,19.6397,19.5701,19.6281,69000.0
2008-11-03 12:30:00,33.84,33.86,33.82,33.82,55400.0,19.6281,19.6397,19.6165,19.6165,55400.0
2008-11-03 12:40:00,33.82,33.88,33.8,33.85,68800.0,19.6165,19.6513,19.6049,19.6339,68800.0
2008-11-03 12:50:00,33.86,33.88,33.79,33.79,71000.0,19.6397,19.6513,19.5991,19.5991,71000.0
2008-11-03 13:00:00,33.8,33.83,33.76,33.78,54600.0,19.6049,19.6223,19.5817,19.5933,54600.0
2008-11-03 13:10:00,33.78,33.81,33.74,33.76,66000.0,19.5933,19.6107,19.5701,19.5817,66000.0
2008-11-03 13:20:00,33.76,33.76,33.72,33.74,70000.0,19.5817,19.5817,19.5585,19.5701,70000.0
2008-11-03 13:30:00,33.72,33.77,33.7,33.76,66600.0,19.5585,19.5875,19.5469,19.5817,66600.0
2008-11-03 13:40:00,33.75,33.76,33.7,33.73,43400.0,19.5759,19.5817,19.5469,19.5643,43400.0
2008-11-03 13:50:00,33.73,33.8,33.73,33.77,49600.0,19.5643,19.6049,19.5643,19.5875,49600.0
2008-11-03 14:00:00,33.79,33.8,33.72,33.77,59800.0,19.5991,19.6049,19.5585,19.5875,59800.0
2008-11-03 14:10:00,33.76,33.82,33.74,33.75,75400.0,19.5817,19.6165,19.5701,19.5759,75400.0
2008-11-03 14:20:00,33.75,33.85,33.74,33.83,105400.0,19.5759,19.6339,19.5701,19.6223,105400.0
2008-11-03 14:30:00,33.84,33.93,33.77,33.89,77600.0,19.6281,19.6803,19.5875,19.6571,77600.0
2008-11-03 14:40:00,33.89,33.96,33.86,33.88,119000.0,19.6571,19.6977,19.6397,19.6513,119000.0
2008-11-03 14:50:00,33.88,33.91,33.87,33.88,74600.0,19.6513,19.6687,19.6455,19.6513,74600.0
2008-11-03 15:00:00,33.88,33.9,33.82,33.85,429600.0,19.6513,19.6629,19.6165,19.6339,429600.0
2008-11-03 15:10:00,33.85,33.87,33.79,33.82,152600.0,19.6339,19.6455,19.5991,19.6165,152600.0
2008-11-03 15:20:00,33.82,33.82,33.74,33.8,128000.0,19.6165,19.6165,19.5701,19.6049,128000.0
2008-11-03 15:30:00,33.8,33.94,33.76,33.94,172800.0,19.6049,19.6861,19.5817,19.6861,172800.0
2008-11-03 15:40:00,33.95,34.09,33.89,34.07,264000.0,19.6919,19.7731,19.6571,19.7615,264000.0
2008-11-03 15:50:00,34.07,34.07,33.88,33.92,372600.0,19.7615,19.7615,19.6513,19.6745,372600.0
2008-11-04 09:30:00,34.18,34.31,33.99,34.23,333400.0,19.8253,19.9007,19.7151,19.8543,333400.0
2008-11-04 09:40:00,34.23,34.34,34.22,34.27,149600.0,19.8543,19.9181,19.8485,19.8775,149600.0
2008-11-04 09:50:00,34.27,34.32,34.21,34.31,115800.0,19.8775,19.9065,19.8427,19.9007,115800.0
2008-11-04 10:00:00,34.3,34.35,34.25,34.34,139400.0,19.8949,19.9239,19.8659,19.9181,139400.0
2008-11-04 10:10:00,34.34,34.35,34.23,34.35,183800.0,19.9181,19.9239,19.8543,19.9239,183800.0
2008-11-04 10:20:00,34.32,34.38,34.26,34.28,153800.0,19.9065,19.9413,19.8717,19.8833,153800.0
2008-11-04 10:30:00,34.28,34.38,34.24,34.33,126600.0,19.8833,19.9413,19.8601,19.9123,126600.0
2008-11-04 10:40:00,34.32,34.5,34.29,34.44,135200.0,19.9065,20.0109,19.8891,19.9761,135200.0
2008-11-04 10:50:00,34.45,34.46,34.29,34.37,203000.0,19.9819,19.9877,19.8891,19.9355,203000.0
2008-11-04 11:00:00,34.37,34.47,34.37,34.41,139600.0,19.9355,19.9935,19.9355,19.9587,139600.0
2008-11-04 11:10:00,34.41,34.42,34.27,34.27,157600.0,19.9587,19.9645,19.8775,19.8775,157600.0
2008-11-04 11:20:00,34.27,34.32,34.21,34.31,152400.0,19.8775,19.9065,19.8427,19.9007,152400.0
2008-11-04 11:30:00,34.31,34.31,34.18,34.18,142200.0,19.9007,19.9007,19.8253,19.8253,142200.0
2008-11-04 11:40:00,34.18,34.24,34.13,34.22,112400.0,19.8253,19.8601,19.7963,19.8485,112400.0
2008-11-04 11:50:00,34.22,34.23,34.15,34.16,95400.0,19.8485,19.8543,19.8079,19.8137,95400.0
2008-11-04 12:00:00,34.16,34.18,34.08,34.15,129800.0,19.8137,19.8253,19.7673,19.8079,129800.0
2008-11-04 12:10:00,34.13,34.18,34.09,34.11,132400.0,19.7963,19.8253,19.7731,19.7847,132400.0
2008-11-04 12:20:00,34.11,34.13,34.02,34.02,128600.0,19.7847,19.7963,19.7325,19.7325,128600.0
2008-11-04 12:30:00,34.03,34.04,33.98,34.0,140600.0,19.7383,19.7441,19.7093,19.7209,140600.0
2008-11-04 12:40:00,33.99,33.99,33.9,33.94,121800.0,19.7151,19.7151,19.6629,19.6861,121800.0
2008-11-04 12:50:00,33.93,33.99,33.88,33.91,103400.0,19.6803,19.7151,19.6513,19.6687,103400.0
2008-11-04 13:00:00,33.91,34.09,33.91,34.02,297000.0,19.6687,19.7731,19.6687,19.7325,297000.0
2008-11-04 13:10:00,34.02,34.07,33.98,34.03,99000.0,19.7325,19.7615,19.7093,19.7383,99000.0
2008-11-04 13:20:00,34.02,34.02,33.95,33.99,111800.0,19.7325,19.7325,19.6919,19.7151,111800.0
2008-11-04 13:30:00,33.99,33.99,33.9,33.98,114800.0,19.7151,19.7151,19.6629,19.7093,114800.0
2008-11-04 13:40:00,33.98,34.03,33.95,33.97,168400.0,19.7093,19.7383,19.6919,19.7035,168400.0
2008-11-04 13:50:00,33.97,34.02,33.9,33.91,110000.0,19.7035,19.7325,19.6629,19.6687,110000.0
2008-11-04 14:00:00,33.91,33.94,33.73,33.78,143000.0,19.6687,19.6861,19.5643,19.5933,143000.0
2008-11-04 14:10:00,33.77,33.78,33.66,33.7,142000.0,19.5875,19.5933,19.5237,19.5469,142000.0
2008-11-04 14:20:00,33.7,33.71,33.6,33.67,163200.0,19.5469,19.5527,19.4889,19.5295,163200.0
2008-11-04 14:30:00,33.66,33.76,33.66,33.74,104600.0,19.5237,19.5817,19.5237,19.5701,104600.0
2008-11-04 14:40:00,33.74,33.8,33.68,33.75,135000.0,19.5701,19.6049,19.5353,19.5759,135000.0
2008-11-04 14:50:00,33.75,33.76,33.62,33.66,200400.0,19.5759,19.5817,19.5005,19.5237,200400.0
2008-11-04 15:00:00,33.65,33.71,33.57,33.69,242600.0,19.5179,19.5527,19.4715,19.5411,242600.0
2008-11-04 15:10:00,33.68,33.79,33.63,33.76,197800.0,19.5353,19.5991,19.5063,19.5817,197800.0
2008-11-04 15:20:00,33.76,33.77,33.67,33.7,244400.0,19.5817,19.5875,19.5295,19.5469,244400.0
2008-11-04 15:30:00,33.7,33.89,33.7,33.85,350600.0,19.5469,19.6571,19.5469,19.6339,350600.0
2008-11-04 15:40:00,33.87,33.93,33.77,33.83,391600.0,19.6455,19.6803,19.5875,19.6223,391600.0
2008-11-04 15:50:00,33.83,33.84,33.62,33.72,653200.0,19.6223,19.6281,19.5005,19.5585,653200.0
2008-11-05 09:30:00,33.85,33.85,33.63,33.68,297200.0,19.6339,19.6339,19.5063,19.5353,297200.0
2008-11-05 09:40:00,33.68,33.74,33.55,33.57,207800.0,19.5353,19.5701,19.4599,19.4715,207800.0
2008-11-05 09:50:00,33.57,33.66,33.56,33.63,219800.0,19.4715,19.5237,19.4657,19.5063,219800.0
2008-11-05 10:00:00,33.62,33.77,33.59,33.66,169600.0,19.5005,19.5875,19.4831,19.5237,169600.0
2008-11-05 10:10:00,33.67,33.8,33.66,33.79,127200.0,19.5295,19.6049,19.5237,19.5991,127200.0
2008-11-05 10:20:00,33.79,33.93,33.79,33.93,112000.0,19.5991,19.6803,19.5991,19.6803,112000.0
2008-11-05 10:30:00,33.94,33.99,33.81,33.83,193400.0,19.6861,19.7151,19.6107,19.6223,193400.0
2008-11-05 10:40:00,33.83,33.97,33.83,33.96,142800.0,19.6223,19.7035,19.6223,19.6977,142800.0
2008-11-05 10:50:00,33.97,33.97,33.79,33.81,79600.0,19.7035,19.7035,19.5991,19.6107,79600.0
2008-11-05 11:00:00,33.8,33.82,33.75,33.75,105400.0,19.6049,19.6165,19.5759,19.5759,105400.0
2008-11-05 11:10:00,33.77,33.82,33.69,33.73,148200.0,19.5875,19.6165,19.5411,19.5643,148200.0
2008-11-05 11:20:00,33.74,33.75,33.65,33.65,127400.0,19.5701,19.5759,19.5179,19.5179,127400.0
2008-11-05 11:30:00,33.65,33.65,33.57,33.57,141200.0,19.5179,19.5179,19.4715,19.4715,141200.0
2008-11-05 11:40:00,33.58,33.6,33.51,33.55,159400.0,19.4773,19.4889,19.4367,19.4599,159400.0
2008-11-05 11:50:00,33.54,33.62,33.49,33.61,120000.0,19.4541,19.5005,19.4251,19.4947,120000.0
2008-11-05 12:00:00,33.63,33.66,33.57,33.58,110000.0,19.5063,19.5237,19.4715,19.4773,110000.0
2008-11-05 12:10:00,33.57,33.6,33.43,33.49,298600.0,19.4715,19.4889,19.3903,19.4251,298600.0
2008-11-05 12:20:00,33.49,33.56,33.48,33.52,227400.0,19.4251,19.4657,19.4193,19.4425,227400.0
2008-11-05 12:30:00,33.52,33.56,33.35,33.35,163400.0,19.4425,19.4657,19.3439,19.3439,163400.0
2008-11-05 12:40:00,33.35,33.49,33.3,33.49,127400.0,19.3439,19.4251,19.3149,19.4251,127400.0
2008-11-05 12:50:00,33.48,33.48,33.4,33.41,110600.0,19.4193,19.4193,19.3729,19.3787,110600.0
2008-11-05 13:00:00,33.42,33.44,33.32,33.38,89600.0,19.3845,19.3961,19.3265,19.3613,89600.0
2008-11-05 13:10:00,33.39,33.42,33.35,33.38,59400.0,19.3671,19.3845,19.3439,19.3613,59400.0
2008-11-05 13:20:00,33.38,33.38,33.3,33.38,101000.0,19.3613,19.3613,19.3149,19.3613,101000.0
2008-11-05 13:30:00,33.38,33.38,33.25,33.25,185600.0,19.3613,19.3613,19.2859,19.2859,185600.0
2008-11-05 13:40:00,33.25,33.33,33.2,33.33,194400.0,19.2859,19.3323,19.2569,19.3323,194400.0
2008-11-05 13:50:00,33.33,33.35,33.18,33.21,104200.0,19.3323,19.3439,19.2453,19.2627,104200.0
2008-11-05 14:00:00,33.2,33.26,33.1,33.21,157800.0,19.2569,19.2917,19.1989,19.2627,157800.0
2008-11-05 14:10:00,33.2,33.3,33.18,33.27,83200.0,19.2569,19.3149,19.2453,19.2975,83200.0
2008-11-05 14:20:00,33.26,33.31,33.21,33.3,66800.0,19.2917,19.3207,19.2627,19.3149,66800.0
2008-11-05 14:30:00,33.3,33.48,33.29,33.37,119000.0,19.3149,19.4193,19.3091,19.3555,119000.0
2008-11-05 14:40:00,33.38,33.39,33.26,33.28,97000.0,19.3613,19.3671,19.2917,19.3033,97000.0
2008-11-05 14:50:00,33.27,33.33,33.21,33.27,136600.0,19.2975,19.3323,19.2627,19.2975,136600.0
2008-11-05 15:00:00,33.29,33.38,33.24,33.31,202200.0,19.3091,19.3613,19.2801,19.3207,202200.0
2008-11-05 15:10:00,33.3,33.33,33.17,33.21,186600.0,19.3149,19.3323,19.2395,19.2627,186600.0
2008-11-05 15:20:00,33.23,33.24,33.1,33.13,191000.0,19.2743,19.2801,19.1989,19.2163,191000.0
2008-11-05 15:30:00,33.13,33.18,32.9,32.91,362600.0,19.2163,19.2453,19.0829,19.0887,362600.0
2008-11-05 15:40:00,32.9,33.15,32.85,33.02,489600.0,19.0829,19.2279,19.0539,19.1525,489600.0
2008-11-05 15:50:00,33.02,33.1,32.75,32.88,588000.0,19.1525,19.1989,18.9959,19.0713,588000.0
2008-11-06 09:30:00,32.67,33.22,32.67,33.0,226600.0,18.9494,19.2685,18.9494,19.1409,226600.0
2008-11-06 09:40:00,33.0,33.09,32.88,32.9,92400.0,19.1409,19.1931,19.0713,19.0829,92400.0
2008-11-06 09:50:00,32.89,32.93,32.81,32.88,107400.0,19.0771,19.1003,19.0307,19.0713,107400.0
2008-11-06 10:00:00,32.87,32.87,32.66,32.76,148400.0,19.0655,19.0655,18.9436,19.0017,148400.0
2008-11-06 10:10:00,32.77,32.97,32.76,32.96,152000.0,19.0075,19.1235,19.0017,19.1177,152000.0
2008-11-06 10:20:00,32.97,33.02,32.83,32.85,112000.0,19.1235,19.1525,19.0423,19.0539,112000.0
2008-11-06 10:30:00,32.86,32.88,32.74,32.85,81600.0,19.0597,19.0713,18.9901,19.0539,81600.0
2008-11-06 10:40:00,32.83,32.84,32.68,32.82,123200.0,19.0423,19.0481,18.9552,19.0365,123200.0
2008-11-06 10:50:00,32.81,32.83,32.68,32.8,329000.0,19.0307,19.0423,18.9552,19.0249,329000.0
2008-11-06 11:00:00,32.8,32.88,32.73,32.85,375600.0,19.0249,19.0713,18.9843,19.0539,375600.0
2008-11-06 11:10:00,32.85,32.85,32.65,32.65,121200.0,19.0539,19.0539,18.9378,18.9378,121200.0
2008-11-06 11:20:00,32.66,32.69,32.57,32.6,201000.0,18.9436,18.961,18.8914,18.9088,201000.0
2008-11-06 11:30:00,32.6,32.66,32.52,32.62,209800.0,18.9088,18.9436,18.8624,18.9204,209800.0
2008-11-06 11:40:00,32.63,32.77,32.62,32.69,93000.0,18.9262,19.0075,18.9204,18.961,93000.0
2008-11-06 11:50:00,32.69,32.72,32.57,32.65,89800.0,18.961,18.9784,18.8914,18.9378,89800.0
2008-11-06 12:00:00,32.65,32.72,32.55,32.56,72600.0,18.9378,18.9784,18.8798,18.8856,72600.0
2008-11-06 12:10:00,32.56,32.61,32.52,32.54,84200.0,18.8856,18.9146,18.8624,18.874,84200.0
2008-11-06 12:20:00,32.54,32.59,32.48,32.56,104200.0,18.874,18.903,18.8392,18.8856,104200.0
2008-11-06 12:30:00,32.55,32.59,32.38,32.41,188600.0,18.8798,18.903,18.7812,18.7986,188600.0
2008-11-06 12:40:00,32.42,32.42,32.24,32.37,138600.0,18.8044,18.8044,18.7,18.7754,138600.0
2008-11-06 12:50:00,32.38,32.41,32.31,32.39,88000.0,18.7812,18.7986,18.7406,18.787,88000.0
2008-11-06 13:00:00,32.38,32.38,32.23,32.33,163200.0,18.7812,18.7812,18.6942,18.7522,163200.0
2008-11-06 13:10:00,32.33,32.35,32.15,32.19,125400.0,18.7522,18.7638,18.6478,18.671,125400.0
2008-11-06 13:20:00,32.2,32.27,32.16,32.22,168800.0,18.6768,18.7174,18.6536,18.6884,168800.0
2008-11-06 13:30:00,32.22,32.22,32.13,32.2,112000.0,18.6884,18.6884,18.6362,18.6768,112000.0
2008-11-06 13:40:00,32.19,32.21,32.12,32.19,911400.0,18.671,18.6826,18.6304,18.671,911400.0
2008-11-06 13:50:00,32.2,32.24,32.08,32.21,121200.0,18.6768,18.7,18.6072,18.6826,121200.0
2008-11-06 14:00:00,32.21,32.35,32.18,32.28,154000.0,18.6826,18.7638,18.6652,18.7232,154000.0
2008-11-06 14:10:00,32.27,32.32,32.16,32.2,157000.0,18.7174,18.7464,18.6536,18.6768,157000.0
2008-11-06 14:20:00,32.2,32.2,32.05,32.1,160200.0,18.6768,18.6768,18.5898,18.6188,160200.0
2008-11-06 14:30:00,32.1,32.26,32.06,32.24,157400.0,18.6188,18.7116,18.5956,18.7,157400.0
2008-11-06 14:40:00,32.24,32.3,32.13,32.19,250800.0,18.7,18.7348,18.6362,18.671,250800.0
2008-11-06 14:50:00,32.19,32.26,32.01,32.12,301400.0,18.671,18.7116,18.5666,18.6304,301400.0
2008-11-06 15:00:00,32.11,32.2,32.02,32.02,275400.0,18.6246,18.6768,18.5724,18.5724,275400.0
2008-11-06 15:10:00,32.02,32.12,32.0,32.1,224000.0,18.5724,18.6304,18.5608,18.6188,224000.0
2008-11-06 15:20:00,32.1,32.13,31.93,31.98,224400.0,18.6188,18.6362,18.5202,18.5492,224400.0
2008-11-06 15:30:00,31.98,32.07,31.87,31.93,285800.0,18.5492,18.6014,18.4854,18.5202,285800.0
2008-11-06 15:40:00,31.94,32.23,31.93,32.08,329800.0,18.526,18.6942,18.5202,18.6072,329800.0
2008-11-06 15:50:00,32.09,32.12,31.83,31.99,409600.0,18.613,18.6304,18.4622,18.555,409600.0
2008-11-07 09:30:00,32.19,32.41,31.9,32.36,252400.0,18.671,18.7986,18.5028,18.7696,252400.0
2008-11-07 09:40:00,32.35,32.4,32.25,32.35,95200.0,18.7638,18.7928,18.7058,18.7638,95200.0
2008-11-07 09:50:00,32.35,32.49,32.31,32.41,115200.0,18.7638,18.845,18.7406,18.7986,115200.0
2008-11-07 10:00:00,32.42,32.57,32.42,32.54,173600.0,18.8044,18.8914,18.8044,18.874,173600.0
2008-11-07 10:10:00,32.54,32.6,32.49,32.55,90800.0,18.874,18.9088,18.845,18.8798,90800.0
2008-11-07 10:20:00,32.56,32.58,32.47,32.5,74000.0,18.8856,18.8972,18.8334,18.8508,74000.0
2008-11-07 10:30:00,32.51,32.52,32.43,32.49,162600.0,18.8566,18.8624,18.8102,18.845,162600.0
2008-11-07 10:40:00,32.48,32.59,32.38,32.45,139800.0,18.8392,18.903,18.7812,18.8218,139800.0
2008-11-07 10:50:00,32.45,32.6,32.4,32.52,153000.0,18.8218,18.9088,18.7928,18.8624,153000.0
2008-11-07 11:00:00,32.56,32.59,32.48,32.54,81400.0,18.8856,18.903,18.8392,18.874,81400.0
2008-11-07 11:10:00,32.54,32.6,32.49,32.54,115800.0,18.874,18.9088,18.845,18.874,115800.0
2008-11-07 11:20:00,32.55,32.59,32.47,32.52,142600.0,18.8798,18.903,18.8334,18.8624,142600.0
2008-11-07 11:30:00,32.53,32.55,32.46,32.52,214200.0,18.8682,18.8798,18.8276,18.8624,214200.0
2008-11-07 11:40:00,32.54,32.54,32.48,32.49,109200.0,18.874,18.874,18.8392,18.845,109200.0
2008-11-07 11:50:00,32.49,32.59,32.49,32.56,95400.0,18.845,18.903,18.845,18.8856,95400.0
2008-11-07 12:00:00,32.56,32.65,32.52,32.64,81400.0,18.8856,18.9378,18.8624,18.932,81400.0
2008-11-07 12:10:00,32.63,32.65,32.52,32.52,64400.0,18.9262,18.9378,18.8624,18.8624,64400.0
2008-11-07 12:20:00,32.52,32.59,32.49,32.57,31400.0,18.8624,18.903,18.845,18.8914,31400.0
2008-11-07 12:30:00,32.56,32.6,32.5,32.6,85000.0,18.8856,18.9088,18.8508,18.9088,85000.0
2008-11-07 12:40:00,32.6,32.66,32.57,32.63,133400.0,18.9088,18.9436,18.8914,18.9262,133400.0
2008-11-07 12:50:00,32.63,32.63,32.58,32.62,84000.0,18.9262,18.9262,18.8972,18.9204,84000.0
2008-11-07 13:00:00,32.63,32.75,32.6,32.67,117600.0,18.9262,18.9959,18.9088,18.9494,117600.0
2008-11-07 13:10:00,32.67,32.71,32.64,32.7,94400.0,18.9494,18.9726,18.932,18.9668,94400.0
2008-11-07 13:20:00,32.7,32.72,32.65,32.7,76200.0,18.9668,18.9784,18.9378,18.9668,76200.0
2008-11-07 13:30:00,32.7,32.71,32.63,32.65,102200.0,18.9668,18.9726,18.9262,18.9378,102200.0
2008-11-07 13:40:00,32.65,32.66,32.63,32.64,132800.0,18.9378,18.9436,18.9262,18.932,132800.0
2008-11-07 13:50:00,32.64,32.7,32.59,32.7,173800.0,18.932,18.9668,18.903,18.9668,173800.0
2008-11-07 14:00:00,32.69,32.7,32.58,32.6,104600.0,18.961,18.9668,18.8972,18.9088,104600.0
2008-11-07 14:10:00,32.6,32.67,32.6,32.67,56000.0,18.9088,18.9494,18.9088,18.9494,56000.0
2008-11-07 14:20:00,32.66,32.72,32.6,32.65,93000.0,18.9436,18.9784,18.9088,18.9378,93000.0
2008-11-07 14:30:00,32.65,32.84,32.65,32.82,120000.0,18.9378,19.0481,18.9378,19.0365,120000.0
2008-11-07 14:40:00,32.82,32.87,32.75,32.79,119600.0,19.0365,19.0655,18.9959,19.0191,119600.0
2008-11-07 14:50:00,32.79,32.83,32.49,32.5,281200.0,19.0191,19.0423,18.845,18.8508,281200.0
2008-11-07 15:00:00,32.5,32.58,32.46,32.54,283000.0,18.8508,18.8972,18.8276,18.874,283000.0
2008-11-07 15:10:00,32.55,32.68,32.53,32.62,221400.0,18.8798,18.9552,18.8682,18.9204,221400.0
2008-11-07 15:20:00,32.6,32.63,32.46,32.58,259600.0,18.9088,18.9262,18.8276,18.8972,259600.0
2008-11-07 15:30:00,32.6,32.74,32.55,32.67,233200.0,18.9088,18.9901,18.8798,18.9494,233200.0
2008-11-07 15:40:00,32.67,32.84,32.67,32.74,271000.0,18.9494,19.0481,18.9494,18.9901,271000.0
2008-11-07 15:50:00,32.74,32.94,32.67,32.93,487400.0,18.9901,19.1061,18.9494,19.1003,487400.0
2008-11-10 09:30:00,33.76,33.76,33.24,33.3,153000.0,19.5817,19.5817,19.2801,19.3149,153000.0
2008-11-10 09:40:00,33.33,33.38,33.19,33.23,155200.0,19.3323,19.3613,19.2511,19.2743,155200.0
2008-11-10 09:50:00,33.22,33.32,33.13,33.17,119800.0,19.2685,19.3265,19.2163,19.2395,119800.0
2008-11-10 10:00:00,33.17,33.24,33.12,33.15,119800.0,19.2395,19.2801,19.2105,19.2279,119800.0
2008-11-10 10:10:00,33.17,33.21,33.1,33.13,69600.0,19.2395,19.2627,19.1989,19.2163,69600.0
2008-11-10 10:20:00,33.13,33.24,33.1,33.18,71400.0,19.2163,19.2801,19.1989,19.2453,71400.0
2008-11-10 10:30:00,33.18,33.32,33.16,33.32,73000.0,19.2453,19.3265,19.2337,19.3265,73000.0
2008-11-10 10:40:00,33.31,33.38,33.27,33.27,85200.0,19.3207,19.3613,19.2975,19.2975,85200.0
2008-11-10 10:50:00,33.26,33.3,33.17,33.27,73400.0,19.2917,19.3149,19.2395,19.2975,73400.0
2008-11-10 11:00:00,33.25,33.29,33.21,33.27,70800.0,19.2859,19.3091,19.2627,19.2975,70800.0
2008-11-10 11:10:00,33.27,33.3,33.19,33.23,75400.0,19.2975,19.3149,19.2511,19.2743,75400.0
2008-11-10 11:20:00,33.22,33.35,33.22,33.35,52400.0,19.2685,19.3439,19.2685,19.3439,52400.0
2008-11-10 11:30:00,33.35,33.38,33.27,33.31,51200.0,19.3439,19.3613,19.2975,19.3207,51200.0
2008-11-10 11:40:00,33.3,33.31,33.22,33.25,66000.0,19.3149,19.3207,19.2685,19.2859,66000.0
2008-11-10 11:50:00,33.24,33.24,33.13,33.18,107600.0,19.2801,19.2801,19.2163,19.2453,107600.0
2008-11-10 12:00:00,33.18,33.23,33.17,33.22,81800.0,19.2453,19.2743,19.2395,19.2685,81800.0
2008-11-10 12:10:00,33.21,33.22,33.11,33.17,129400.0,19.2627,19.2685,19.2047,19.2395,129400.0
2008-11-10 12:20:00,33.17,33.17,33.02,33.04,189200.0,19.2395,19.2395,19.1525,19.1641,189200.0
2008-11-10 12:30:00,33.03,33.05,32.95,32.96,161200.0,19.1583,19.1699,19.1119,19.1177,161200.0
2008-11-10 12:40:00,32.97,32.98,32.8,32.83,134200.0,19.1235,19.1293,19.0249,19.0423,134200.0
2008-11-10 12:50:00,32.84,32.88,32.8,32.83,102600.0,19.0481,19.0713,19.0249,19.0423,102600.0
2008-11-10 13:00:00,32.83,32.84,32.74,32.83,88200.0,19.0423,19.0481,18.9901,19.0423,88200.0
2008-11-10 13:10:00,32.84,32.85,32.79,32.8,35600.0,19.0481,19.0539,19.0191,19.0249,35600.0
2008-11-10 13:20:00,32.8,32.81,32.76,32.8,37200.0,19.0249,19.0307,19.0017,19.0249,37200.0
2008-11-10 13:30:00,32.78,32.83,32.78,32.82,55600.0,19.0133,19.0423,19.0133,19.0365,55600.0
2008-11-10 13:40:00,32.81,32.82,32.76,32.79,44000.0,19.0307,19.0365,19.0017,19.0191,44000.0
2008-11-10 13:50:00,32.77,32.9,32.77,32.83,93200.0,19.0075,19.0829,19.0075,19.0423,93200.0
2008-11-10 14:00:00,32.83,32.91,32.8,32.9,119200.0,19.0423,19.0887,19.0249,19.0829,119200.0
2008-11-10 14:10:00,32.91,32.92,32.88,32.91,131800.0,19.0887,19.0945,19.0713,19.0887,131800.0
2008-11-10 14:20:00,32.91,32.98,32.85,32.91,156600.0,19.0887,19.1293,19.0539,19.0887,156600.0
2008-11-10 14:30:00,32.91,32.93,32.82,32.88,138600.0,19.0887,19.1003,19.0365,19.0713,138600.0
2008-11-10 14:40:00,32.88,32.98,32.85,32.88,303200.0,19.0713,19.1293,19.0539,19.0713,303200.0
2008-11-10 14:50:00,32.87,32.93,32.79,32.8,152000.0,19.0655,19.1003,19.0191,19.0249,152000.0
2008-11-10 15:00:00,32.79,32.79,32.48,32.5,496400.0,19.0191,19.0191,18.8392,18.8508,496400.0
2008-11-10 15:10:00,32.49,32.6,32.47,32.51,236800.0,18.845,18.9088,18.8334,18.8566,236800.0
2008-11-10 15:20:00,32.52,32.57,32.44,32.52,181400.0,18.8624,18.8914,18.816,18.8624,181400.0
2008-11-10 15:30:00,32.52,32.67,32.52,32.6,312800.0,18.8624,18.9494,18.8624,18.9088,312800.0
2008-11-10 15:40:00,32.6,32.76,32.59,32.69,261800.0,18.9088,19.0017,18.903,18.961,261800.0
2008-11-10 15:50:00,32.69,32.94,32.69,32.92,347800.0,18.961,19.1061,18.961,19.0945,347800.0
2008-11-11 09:30:00,32.67,32.72,32.43,32.55,160800.0,18.9494,18.9784,18.8102,18.8798,160800.0
2008-11-11 09:40:00,32.57,32.68,32.57,32.6,126400.0,18.8914,18.9552,18.8914,18.9088,126400.0
2008-11-11 09:50:00,32.6,32.62,32.44,32.54,668000.0,18.9088,18.9204,18.816,18.874,668000.0
2008-11-11 10:00:00,32.52,32.67,32.47,32.63,253200.0,18.8624,18.9494,18.8334,18.9262,253200.0
2008-11-11 10:10:00,32.62,32.7,32.62,32.68,199000.0,18.9204,18.9668,18.9204,18.9552,199000.0
2008-11-11 10:20:00,32.69,32.7,32.63,32.7,155600.0,18.961,18.9668,18.9262,18.9668,155600.0
2008-11-11 10:30:00,32.69,32.76,32.64,32.71,165200.0,18.961,19.0017,18.932,18.9726,165200.0
2008-11-11 10:40:00,32.72,32.76,32.63,32.65,148800.0,18.9784,19.0017,18.9262,18.9378,148800.0
2008-11-11 10:50:00,32.63,32.76,32.58,32.6,163000.0,18.9262,19.0017,18.8972,18.9088,163000.0
2008-11-11 11:00:00,32.59,32.59,32.41,32.5,244400.0,18.903,18.903,18.7986,18.8508,244400.0
2008-11-11 11:10:00,32.49,32.58,32.43,32.55,131200.0,18.845,18.8972,18.8102,18.8798,131200.0
2008-11-11 11:20:00,32.56,32.68,32.55,32.67,88800.0,18.8856,18.9552,18.8798,18.9494,88800.0
2008-11-11 11:30:00,32.67,32.7,32.55,32.67,125600.0,18.9494,18.9668,18.8798,18.9494,125600.0
2008-11-11 11:40:00,32.67,32.77,32.63,32.63,156200.0,18.9494,19.0075,18.9262,18.9262,156200.0
2008-11-11 11:50:00,32.63,32.65,32.49,32.58,86200.0,18.9262,18.9378,18.845,18.8972,86200.0
2008-11-11 12:00:00,32.57,32.63,32.51,32.52,90800.0,18.8914,18.9262,18.8566,18.8624,90800.0
2008-11-11 12:10:00,32.51,32.57,32.49,32.5,75000.0,18.8566,18.8914,18.845,18.8508,75000.0
2008-11-11 12:20:00,32.5,32.55,32.49,32.52,104600.0,18.8508,18.8798,18.845,18.8624,104600.0
2008-11-11 12:30:00,32.52,32.57,32.5,32.52,56200.0,18.8624,18.8914,18.8508,18.8624,56200.0
2008-11-11 12:40:00,32.52,32.59,32.5,32.5,85800.0,18.8624,18.903,18.8508,18.8508,85800.0
2008-11-11 12:50:00,32.5,32.65,32.49,32.65,69200.0,18.8508,18.9378,18.845,18.9378,69200.0
2008-11-11 13:00:00,32.66,32.66,32.55,32.58,75800.0,18.9436,18.9436,18.8798,18.8972,75800.0
2008-11-11 13:10:00,32.59,32.65,32.55,32.56,97000.0,18.903,18.9378,18.8798,18.8856,97000.0
2008-11-11 13:20:00,32.56,32.59,32.5,32.57,120000.0,18.8856,18.903,18.8508,18.8914,120000.0
2008-11-11 13:30:00,32.57,32.59,32.5,32.56,78400.0,18.8914,18.903,18.8508,18.8856,78400.0
2008-11-11 13:40:00,32.57,32.63,32.52,32.58,119400.0,18.8914,18.9262,18.8624,18.8972,119400.0
2008-11-11 13:50:00,32.58,32.8,32.57,32.76,160400.0,18.8972,19.0249,18.8914,19.0017,160400.0
2008-11-11 14:00:00,32.77,32.88,32.68,32.72,177400.0,19.0075,19.0713,18.9552,18.9784,177400.0
2008-11-11 14:10:00,32.73,32.87,32.71,32.84,132800.0,18.9843,19.0655,18.9726,19.0481,132800.0
2008-11-11 14:20:00,32.84,33.06,32.77,33.06,293400.0,19.0481,19.1757,19.0075,19.1757,293400.0
2008-11-11 14:30:00,33.06,33.17,33.0,33.05,187000.0,19.1757,19.2395,19.1409,19.1699,187000.0
2008-11-11 14:40:00,33.05,33.08,32.92,32.94,120200.0,19.1699,19.1873,19.0945,19.1061,120200.0
2008-11-11 14:50:00,32.93,32.93,32.71,32.74,177600.0,19.1003,19.1003,18.9726,18.9901,177600.0
2008-11-11 15:00:00,32.74,32.88,32.71,32.77,126200.0,18.9901,19.0713,18.9726,19.0075,126200.0
2008-11-11 15:10:00,32.77,32.91,32.73,32.88,127200.0,19.0075,19.0887,18.9843,19.0713,127200.0
2008-11-11 15:20:00,32.88,32.94,32.74,32.81,137200.0,19.0713,19.1061,18.9901,19.0307,137200.0
2008-11-11 15:30:00,32.81,32.83,32.6,32.68,407600.0,19.0307,19.0423,18.9088,18.9552,407600.0
2008-11-11 15:40:00,32.68,32.75,32.54,32.75,324000.0,18.9552,18.9959,18.874,18.9959,324000.0
2008-11-11 15:50:00,32.74,32.95,32.72,32.86,515000.0,18.9901,19.1119,18.9784,19.0597,515000.0
2008-11-12 09:30:00,32.84,32.84,32.27,32.41,247000.0,19.0481,19.0481,18.7174,18.7986,247000.0
2008-11-12 09:40:00,32.42,32.62,32.3,32.54,273400.0,18.8044,18.9204,18.7348,18.874,273400.0
2008-11-12 09:50:00,32.54,32.58,32.38,32.38,159200.0,18.874,18.8972,18.7812,18.7812,159200.0
2008-11-12 10:00:00,32.38,32.54,32.33,32.42,180800.0,18.7812,18.874,18.7522,18.8044,180800.0
2008-11-12 10:10:00,32.44,32.49,32.2,32.21,211200.0,18.816,18.845,18.6768,18.6826,211200.0
2008-11-12 10:20:00,32.21,32.35,32.1,32.24,316000.0,18.6826,18.7638,18.6188,18.7,316000.0
2008-11-12 10:30:00,32.24,32.31,32.0,32.02,207400.0,18.7,18.7406,18.5608,18.5724,207400.0
2008-11-12 10:40:00,32.01,32.15,31.93,32.11,201400.0,18.5666,18.6478,18.5202,18.6246,201400.0
2008-11-12 10:50:00,32.11,32.3,32.09,32.29,172200.0,18.6246,18.7348,18.613,18.729,172200.0
2008-11-12 11:00:00,32.29,32.3,32.19,32.22,132800.0,18.729,18.7348,18.671,18.6884,132800.0
2008-11-12 11:10:00,32.22,32.34,32.15,32.33,163000.0,18.6884,18.758,18.6478,18.7522,163000.0
2008-11-12 11:20:00,32.33,32.34,32.2,32.24,118800.0,18.7522,18.758,18.6768,18.7,118800.0
2008-11-12 11:30:00,32.24,32.3,32.12,32.17,91600.0,18.7,18.7348,18.6304,18.6594,91600.0
2008-11-12 11:40:00,32.17,32.17,31.99,32.0,134800.0,18.6594,18.6594,18.555,18.5608,134800.0
2008-11-12 11:50:00,32.0,32.19,31.96,32.13,106000.0,18.5608,18.671,18.5376,18.6362,106000.0
2008-11-12 12:00:00,32.13,32.15,32.02,32.08,109200.0,18.6362,18.6478,18.5724,18.6072,109200.0
2008-11-12 12:10:00,32.08,32.09,31.96,31.98,127600.0,18.6072,18.613,18.5376,18.5492,127600.0
2008-11-12 12:20:00,32.0,32.15,32.0,32.13,156200.0,18.5608,18.6478,18.5608,18.6362,156200.0
2008-11-12 12:30:00,32.13,32.21,32.1,32.2,172000.0,18.6362,18.6826,18.6188,18.6768,172000.0
2008-11-12 12:40:00,32.2,32.21,32.12,32.12,93600.0,18.6768,18.6826,18.6304,18.6304,93600.0
2008-11-12 12:50:00,32.13,32.18,32.12,32.18,112200.0,18.6362,18.6652,18.6304,18.6652,112200.0
2008-11-12 13:00:00,32.16,32.22,32.12,32.13,125400.0,18.6536,18.6884,18.6304,18.6362,125400.0
2008-11-12 13:10:00,32.15,32.16,32.02,32.06,102400.0,18.6478,18.6536,18.5724,18.5956,102400.0
2008-11-12 13:20:00,32.07,32.21,32.05,32.19,131800.0,18.6014,18.6826,18.5898,18.671,131800.0
2008-11-12 13:30:00,32.19,32.2,32.05,32.12,152800.0,18.671,18.6768,18.5898,18.6304,152800.0
2008-11-12 13:40:00,32.13,32.25,32.13,32.23,117200.0,18.6362,18.7058,18.6362,18.6942,117200.0
2008-11-12 13:50:00,32.23,32.23,32.09,32.12,110200.0,18.6942,18.6942,18.613,18.6304,110200.0
2008-11-12 14:00:00,32.12,32.13,32.01,32.04,184000.0,18.6304,18.6362,18.5666,18.584,184000.0
2008-11-12 14:10:00,32.04,32.17,32.0,32.15,145600.0,18.584,18.6594,18.5608,18.6478,145600.0
2008-11-12 14:20:00,32.14,32.24,32.14,32.2,127400.0,18.642,18.7,18.642,18.6768,127400.0
2008-11-12 14:30:00,32.2,32.25,32.16,32.21,111400.0,18.6768,18.7058,18.6536,18.6826,111400.0
2008-11-12 14:40:00,32.23,32.38,32.18,32.32,205000.0,18.6942,18.7812,18.6652,18.7464,205000.0
2008-11-12 14:50:00,32.32,32.34,32.2,32.21,206800.0,18.7464,18.758,18.6768,18.6826,206800.0
2008-11-12 15:00:00,32.2,32.27,32.13,32.21,158600.0,18.6768,18.7174,18.6362,18.6826,158600.0
2008-11-12 15:10:00,32.21,32.27,32.09,32.12,330000.0,18.6826,18.7174,18.613,18.6304,330000.0
2008-11-12 15:20:00,32.11,32.13,32.01,32.03,286200.0,18.6246,18.6362,18.5666,18.5782,286200.0
2008-11-12 15:30:00,32.04,32.1,31.88,31.89,373600.0,18.584,18.6188,18.4912,18.497,373600.0
2008-11-12 15:40:00,31.89,32.1,31.76,31.91,559800.0,18.497,18.6188,18.4216,18.5086,559800.0
2008-11-12 15:50:00,31.92,32.0,31.89,31.9,674600.0,18.5144,18.5608,18.497,18.5028,674600.0
2008-11-13 09:30:00,32.09,32.25,31.94,32.06,259800.0,18.613,18.7058,18.526,18.5956,259800.0
2008-11-13 09:40:00,32.08,32.1,31.91,31.97,139400.0,18.6072,18.6188,18.5086,18.5434,139400.0
2008-11-13 09:50:00,31.97,31.99,31.72,31.75,283000.0,18.5434,18.555,18.3984,18.4158,283000.0
2008-11-13 10:00:00,31.75,32.01,31.66,31.84,302200.0,18.4158,18.5666,18.3636,18.468,302200.0
2008-11-13 10:10:00,31.9,32.2,31.86,32.07,134800.0,18.5028,18.6768,18.4796,18.6014,134800.0
2008-11-13 10:20:00,32.06,32.23,32.05,32.2,149200.0,18.5956,18.6942,18.5898,18.6768,149200.0
2008-11-13 10:30:00,32.19,32.23,32.14,32.18,110800.0,18.671,18.6942,18.642,18.6652,110800.0
2008-11-13 10:40:00,32.18,32.22,32.02,32.05,180400.0,18.6652,18.6884,18.5724,18.5898,180400.0
2008-11-13 10:50:00,32.05,32.15,32.02,32.15,85800.0,18.5898,18.6478,18.5724,18.6478,85800.0
2008-11-13 11:00:00,32.14,32.25,32.06,32.08,183800.0,18.642,18.7058,18.5956,18.6072,183800.0
2008-11-13 11:10:00,32.08,32.21,32.05,32.1,177000.0,18.6072,18.6826,18.5898,18.6188,177000.0
2008-11-13 11:20:00,32.1,32.33,32.08,32.28,263400.0,18.6188,18.7522,18.6072,18.7232,263400.0
2008-11-13 11:30:00,32.29,32.3,32.15,32.18,147400.0,18.729,18.7348,18.6478,18.6652,147400.0
2008-11-13 11:40:00,32.19,32.25,32.15,32.23,98400.0,18.671,18.7058,18.6478,18.6942,98400.0
2008-11-13 11:50:00,32.22,32.31,32.09,32.21,154800.0,18.6884,18.7406,18.613,18.6826,154800.0
2008-11-13 12:00:00,32.22,32.34,32.21,32.25,120200.0,18.6884,18.758,18.6826,18.7058,120200.0
2008-11-13 12:10:00,32.25,32.31,32.22,32.22,140400.0,18.7058,18.7406,18.6884,18.6884,140400.0
2008-11-13 12:20:00,32.22,32.25,32.13,32.18,112000.0,18.6884,18.7058,18.6362,18.6652,112000.0
2008-11-13 12:30:00,32.19,32.28,32.17,32.27,119200.0,18.671,18.7232,18.6594,18.7174,119200.0
2008-11-13 12:40:00,32.27,32.29,32.0,32.0,142600.0,18.7174,18.729,18.5608,18.5608,142600.0
2008-11-13 12:50:00,32.01,32.03,31.64,31.65,258600.0,18.5666,18.5782,18.352,18.3578,258600.0
2008-11-13 13:00:00,31.66,31.81,31.59,31.7,328400.0,18.3636,18.4506,18.323,18.3868,328400.0
2008-11-13 13:10:00,31.71,32.05,31.64,31.96,244400.0,18.3926,18.5898,18.352,18.5376,244400.0
2008-11-13 13:20:00,31.97,32.01,31.83,31.89,209600.0,18.5434,18.5666,18.4622,18.497,209600.0
2008-11-13 13:30:00,31.89,32.1,31.81,32.04,343400.0,18.497,18.6188,18.4506,18.584,343400.0
2008-11-13 13:40:00,32.05,32.25,31.97,32.02,374000.0,18.5898,18.7058,18.5434,18.5724,374000.0
2008-11-13 13:50:00,32.03,32.44,31.98,32.1,344600.0,18.5782,18.816,18.5492,18.6188,344600.0
2008-11-13 14:00:00,32.12,32.3,32.07,32.23,269200.0,18.6304,18.7348,18.6014,18.6942,269200.0
2008-11-13 14:10:00,32.26,32.39,32.2,32.26,193800.0,18.7116,18.787,18.6768,18.7116,193800.0
2008-11-13 14:20:00,32.25,32.62,32.25,32.53,316000.0,18.7058,18.9204,18.7058,18.8682,316000.0
2008-11-13 14:30:00,32.53,32.71,32.46,32.69,306000.0,18.8682,18.9726,18.8276,18.961,306000.0
2008-11-13 14:40:00,32.68,32.8,32.57,32.69,253800.0,18.9552,19.0249,18.8914,18.961,253800.0
2008-11-13 14:50:00,32.7,32.86,32.67,32.67,239800.0,18.9668,19.0597,18.9494,18.9494,239800.0
2008-11-13 15:00:00,32.67,32.73,32.45,32.51,248800.0,18.9494,18.9843,18.8218,18.8566,248800.0
2008-11-13 15:10:00,32.54,32.63,32.45,32.52,317000.0,18.874,18.9262,18.8218,18.8624,317000.0
2008-11-13 15:20:00,32.52,32.91,32.5,32.91,384000.0,18.8624,19.0887,18.8508,19.0887,384000.0
2008-11-13 15:30:00,32.91,33.08,32.85,32.95,459600.0,19.0887,19.1873,19.0539,19.1119,459600.0
2008-11-13 15:40:00,32.95,33.19,32.95,33.13,463800.0,19.1119,19.2511,19.1119,19.2163,463800.0
2008-11-13 15:50:00,33.13,33.43,33.12,33.4,751800.0,19.2163,19.3903,19.2105,19.3729,751800.0
2008-11-14 09:30:00,32.68,33.32,32.68,33.24,181400.0,18.9552,19.3265,18.9552,19.2801,181400.0
2008-11-14 09:40:00,33.26,33.45,33.14,33.41,171200.0,19.2917,19.4019,19.2221,19.3787,171200.0
2008-11-14 09:50:00,33.42,33.74,33.36,33.7,358800.0,19.3845,19.5701,19.3497,19.5469,358800.0
2008-11-14 10:00:00,33.68,33.72,33.4,33.41,230200.0,19.5353,19.5585,19.3729,19.3787,230200.0
2008-11-14 10:10:00,33.39,33.39,33.07,33.19,303600.0,19.3671,19.3671,19.1815,19.2511,303600.0
2008-11-14 10:20:00,33.18,33.38,33.15,33.34,254800.0,19.2453,19.3613,19.2279,19.3381,254800.0
2008-11-14 10:30:00,33.34,33.42,33.25,33.26,203600.0,19.3381,19.3845,19.2859,19.2917,203600.0
2008-11-14 10:40:00,33.27,33.38,33.13,33.38,221200.0,19.2975,19.3613,19.2163,19.3613,221200.0
2008-11-14 10:50:00,33.4,33.5,33.36,33.43,122800.0,19.3729,19.4309,19.3497,19.3903,122800.0
2008-11-14 11:00:00,33.43,33.51,33.37,33.45,216000.0,19.3903,19.4367,19.3555,19.4019,216000.0
2008-11-14 11:10:00,33.44,33.5,33.38,33.46,239000.0,19.3961,19.4309,19.3613,19.4077,239000.0
2008-11-14 11:20:00,33.46,33.47,33.27,33.27,244600.0,19.4077,19.4135,19.2975,19.2975,244600.0
2008-11-14 11:30:00,33.26,33.27,33.18,33.24,125600.0,19.2917,19.2975,19.2453,19.2801,125600.0
2008-11-14 11:40:00,33.24,33.39,33.24,33.36,106600.0,19.2801,19.3671,19.2801,19.3497,106600.0
2008-11-14 11:50:00,33.38,33.4,33.25,33.31,130600.0,19.3613,19.3729,19.2859,19.3207,130600.0
2008-11-14 12:00:00,33.32,33.35,33.19,33.23,148000.0,19.3265,19.3439,19.2511,19.2743,148000.0
2008-11-14 12:10:00,33.23,33.24,33.12,33.14,121600.0,19.2743,19.2801,19.2105,19.2221,121600.0
2008-11-14 12:20:00,33.14,33.35,33.13,33.32,131200.0,19.2221,19.3439,19.2163,19.3265,131200.0
2008-11-14 12:30:00,33.31,33.46,33.25,33.4,138200.0,19.3207,19.4077,19.2859,19.3729,138200.0
2008-11-14 12:40:00,33.42,33.43,33.32,33.37,127600.0,19.3845,19.3903,19.3265,19.3555,127600.0
2008-11-14 12:50:00,33.37,33.45,33.35,33.35,260600.0,19.3555,19.4019,19.3439,19.3439,260600.0
2008-11-14 13:00:00,33.35,33.37,33.22,33.29,109000.0,19.3439,19.3555,19.2685,19.3091,109000.0
2008-11-14 13:10:00,33.29,33.38,33.18,33.35,121000.0,19.3091,19.3613,19.2453,19.3439,121000.0
2008-11-14 13:20:00,33.35,33.48,33.27,33.48,165600.0,19.3439,19.4193,19.2975,19.4193,165600.0
2008-11-14 13:30:00,33.48,33.7,33.41,33.63,186000.0,19.4193,19.5469,19.3787,19.5063,186000.0
2008-11-14 13:40:00,33.63,33.7,33.57,33.68,253400.0,19.5063,19.5469,19.4715,19.5353,253400.0
2008-11-14 13:50:00,33.68,33.82,33.64,33.65,184400.0,19.5353,19.6165,19.5121,19.5179,184400.0
2008-11-14 14:00:00,33.65,33.92,33.61,33.85,154000.0,19.5179,19.6745,19.4947,19.6339,154000.0
2008-11-14 14:10:00,33.85,33.99,33.79,33.99,191600.0,19.6339,19.7151,19.5991,19.7151,191600.0
2008-11-14 14:20:00,33.99,34.1,33.92,34.0,335400.0,19.7151,19.7789,19.6745,19.7209,335400.0
2008-11-14 14:30:00,33.98,34.04,33.8,33.94,257800.0,19.7093,19.7441,19.6049,19.6861,257800.0
2008-11-14 14:40:00,33.93,34.32,33.93,34.21,379800.0,19.6803,19.9065,19.6803,19.8427,379800.0
2008-11-14 14:50:00,34.19,34.38,34.1,34.31,240200.0,19.8311,19.9413,19.7789,19.9007,240200.0
2008-11-14 15:00:00,34.31,34.41,34.06,34.14,276400.0,19.9007,19.9587,19.7557,19.8021,276400.0
2008-11-14 15:10:00,34.13,34.24,33.98,34.0,365600.0,19.7963,19.8601,19.7093,19.7209,365600.0
2008-11-14 15:20:00,34.01,34.05,33.79,33.88,292000.0,19.7267,19.7499,19.5991,19.6513,292000.0
2008-11-14 15:30:00,33.88,33.94,33.53,33.66,428200.0,19.6513,19.6861,19.4483,19.5237,428200.0
2008-11-14 15:40:00,33.66,33.78,33.49,33.73,426000.0,19.5237,19.5933,19.4251,19.5643,426000.0
2008-11-14 15:50:00,33.71,33.77,32.88,33.15,845400.0,19.5527,19.5875,19.0713,19.2279,845400.0
2008-11-17 09:30:00,32.67,32.72,32.5,32.66,320400.0,18.9494,18.9784,18.8508,18.9436,320400.0
2008-11-17 09:40:00,32.64,32.85,32.56,32.85,313000.0,18.932,19.0539,18.8856,19.0539,313000.0
2008-11-17 09:50:00,32.85,33.1,32.8,33.06,274800.0,19.0539,19.1989,19.0249,19.1757,274800.0
2008-11-17 10:00:00,33.07,33.1,32.88,32.98,179600.0,19.1815,19.1989,19.0713,19.1293,179600.0
2008-11-17 10:10:00,32.98,32.99,32.76,32.79,305600.0,19.1293,19.1351,19.0017,19.0191,305600.0
2008-11-17 10:20:00,32.78,32.78,32.67,32.68,203000.0,19.0133,19.0133,18.9494,18.9552,203000.0
2008-11-17 10:30:00,32.69,32.87,32.62,32.82,209800.0,18.961,19.0655,18.9204,19.0365,209800.0
2008-11-17 10:40:00,32.82,32.86,32.74,32.79,187800.0,19.0365,19.0597,18.9901,19.0191,187800.0
2008-11-17 10:50:00,32.77,32.78,32.68,32.68,132200.0,19.0075,19.0133,18.9552,18.9552,132200.0
2008-11-17 11:00:00,32.69,32.92,32.69,32.82,91600.0,18.961,19.0945,18.961,19.0365,91600.0
2008-11-17 11:10:00,32.82,32.9,32.82,32.85,128400.0,19.0365,19.0829,19.0365,19.0539,128400.0
2008-11-17 11:20:00,32.85,33.04,32.83,32.98,127200.0,19.0539,19.1641,19.0423,19.1293,127200.0
2008-11-17 11:30:00,32.99,33.1,32.99,33.07,81600.0,19.1351,19.1989,19.1351,19.1815,81600.0
2008-11-17 11:40:00,33.08,33.19,32.93,33.16,135000.0,19.1873,19.2511,19.1003,19.2337,135000.0
2008-11-17 11:50:00,33.16,33.38,33.12,33.37,174200.0,19.2337,19.3613,19.2105,19.3555,174200.0
2008-11-17 12:00:00,33.38,33.6,33.29,33.49,332600.0,19.3613,19.4889,19.3091,19.4251,332600.0
2008-11-17 12:10:00,33.49,33.5,33.24,33.29,207400.0,19.4251,19.4309,19.2801,19.3091,207400.0
2008-11-17 12:20:00,33.3,33.49,33.25,33.46,140200.0,19.3149,19.4251,19.2859,19.4077,140200.0
2008-11-17 12:30:00,33.48,33.56,33.38,33.42,124000.0,19.4193,19.4657,19.3613,19.3845,124000.0
2008-11-17 12:40:00,33.43,33.66,33.39,33.6,90400.0,19.3903,19.5237,19.3671,19.4889,90400.0
2008-11-17 12:50:00,33.6,33.69,33.43,33.43,110000.0,19.4889,19.5411,19.3903,19.3903,110000.0
2008-11-17 13:00:00,33.41,33.44,33.32,33.35,85600.0,19.3787,19.3961,19.3265,19.3439,85600.0
2008-11-17 13:10:00,33.35,33.37,33.31,33.34,109400.0,19.3439,19.3555,19.3207,19.3381,109400.0
2008-11-17 13:20:00,33.35,33.43,33.27,33.33,127400.0,19.3439,19.3903,19.2975,19.3323,127400.0
2008-11-17 13:30:00,33.34,33.38,33.06,33.21,151600.0,19.3381,19.3613,19.1757,19.2627,151600.0
2008-11-17 13:40:00,33.2,33.22,33.11,33.19,71600.0,19.2569,19.2685,19.2047,19.2511,71600.0
2008-11-17 13:50:00,33.18,33.38,33.18,33.34,124800.0,19.2453,19.3613,19.2453,19.3381,124800.0
2008-11-17 14:00:00,33.32,33.33,33.19,33.31,108600.0,19.3265,19.3323,19.2511,19.3207,108600.0
2008-11-17 14:10:00,33.31,33.38,33.24,33.3,106000.0,19.3207,19.3613,19.2801,19.3149,106000.0
2008-11-17 14:20:00,33.31,33.4,33.1,33.13,199000.0,19.3207,19.3729,19.1989,19.2163,199000.0
2008-11-17 14:30:00,33.13,33.41,33.08,33.35,245200.0,19.2163,19.3787,19.1873,19.3439,245200.0
2008-11-17 14:40:00,33.35,33.52,33.3,33.3,174400.0,19.3439,19.4425,19.3149,19.3149,174400.0
2008-11-17 14:50:00,33.3,33.44,33.24,33.3,135400.0,19.3149,19.3961,19.2801,19.3149,135400.0
2008-11-17 15:00:00,33.29,33.4,33.2,33.31,224600.0,19.3091,19.3729,19.2569,19.3207,224600.0
2008-11-17 15:10:00,33.29,33.37,33.13,33.3,202400.0,19.3091,19.3555,19.2163,19.3149,202400.0
2008-11-17 15:20:00,33.3,33.4,33.2,33.27,245800.0,19.3149,19.3729,19.2569,19.2975,245800.0
2008-11-17 15:30:00,33.27,33.34,33.02,33.06,392000.0,19.2975,19.3381,19.1525,19.1757,392000.0
2008-11-17 15:40:00,33.07,33.27,33.02,33.1,965200.0,19.1815,19.2975,19.1525,19.1989,965200.0
2008-11-17 15:50:00,33.1,33.2,32.74,32.79,436800.0,19.1989,19.2569,18.9901,19.0191,436800.0
2008-11-18 09:30:00,32.77,32.87,32.55,32.73,216200.0,19.0075,19.0655,18.8798,18.9843,216200.0
2008-11-18 09:40:00,32.76,32.85,32.72,32.85,225600.0,19.0017,19.0539,18.9784,19.0539,225600.0
2008-11-18 09:50:00,32.85,32.88,32.74,32.81,171400.0,19.0539,19.0713,18.9901,19.0307,171400.0
2008-11-18 10:00:00,32.8,32.8,32.57,32.66,192000.0,19.0249,19.0249,18.8914,18.9436,192000.0
2008-11-18 10:10:00,32.66,32.8,32.57,32.8,136800.0,18.9436,19.0249,18.8914,19.0249,136800.0
2008-11-18 10:20:00,32.78,32.97,32.74,32.97,227400.0,19.0133,19.1235,18.9901,19.1235,227400.0
2008-11-18 10:30:00,32.98,33.0,32.89,32.91,108800.0,19.1293,19.1409,19.0771,19.0887,108800.0
2008-11-18 10:40:00,32.9,32.95,32.85,32.93,101800.0,19.0829,19.1119,19.0539,19.1003,101800.0
2008-11-18 10:50:00,32.91,32.95,32.83,32.93,90400.0,19.0887,19.1119,19.0423,19.1003,90400.0
2008-11-18 11:00:00,32.93,32.94,32.82,32.85,160200.0,19.1003,19.1061,19.0365,19.0539,160200.0
2008-11-18 11:10:00,32.85,32.85,32.74,32.83,175800.0,19.0539,19.0539,18.9901,19.0423,175800.0
2008-11-18 11:20:00,32.83,32.83,32.67,32.8,101200.0,19.0423,19.0423,18.9494,19.0249,101200.0
2008-11-18 11:30:00,32.8,32.83,32.75,32.8,164600.0,19.0249,19.0423,18.9959,19.0249,164600.0
2008-11-18 11:40:00,32.8,32.83,32.7,32.77,132400.0,19.0249,19.0423,18.9668,19.0075,132400.0
2008-11-18 11:50:00,32.79,32.85,32.77,32.85,174000.0,19.0191,19.0539,19.0075,19.0539,174000.0
2008-11-18 12:00:00,32.85,32.85,32.72,32.74,97600.0,19.0539,19.0539,18.9784,18.9901,97600.0
2008-11-18 12:10:00,32.74,32.8,32.7,32.74,69000.0,18.9901,19.0249,18.9668,18.9901,69000.0
2008-11-18 12:20:00,32.74,32.74,32.55,32.65,98600.0,18.9901,18.9901,18.8798,18.9378,98600.0
2008-11-18 12:30:00,32.64,32.67,32.56,32.62,61200.0,18.932,18.9494,18.8856,18.9204,61200.0
2008-11-18 12:40:00,32.62,32.73,32.46,32.49,145000.0,18.9204,18.9843,18.8276,18.845,145000.0
2008-11-18 12:50:00,32.49,32.54,32.41,32.52,85800.0,18.845,18.874,18.7986,18.8624,85800.0
2008-11-18 13:00:00,32.5,32.54,32.38,32.48,115800.0,18.8508,18.874,18.7812,18.8392,115800.0
2008-11-18 13:10:00,32.48,32.5,32.25,32.35,155000.0,18.8392,18.8508,18.7058,18.7638,155000.0
2008-11-18 13:20:00,32.34,32.44,32.32,32.44,86000.0,18.758,18.816,18.7464,18.816,86000.0
2008-11-18 13:30:00,32.44,32.49,32.25,32.33,115600.0,18.816,18.845,18.7058,18.7522,115600.0
2008-11-18 13:40:00,32.33,32.47,32.23,32.26,166600.0,18.7522,18.8334,18.6942,18.7116,166600.0
2008-11-18 13:50:00,32.27,32.5,32.26,32.49,112400.0,18.7174,18.8508,18.7116,18.845,112400.0
2008-11-18 14:00:00,32.49,32.49,32.22,32.35,442200.0,18.845,18.845,18.6884,18.7638,442200.0
2008-11-18 14:10:00,32.35,32.51,32.26,32.28,309000.0,18.7638,18.8566,18.7116,18.7232,309000.0
2008-11-18 14:20:00,32.29,32.4,32.23,32.31,175200.0,18.729,18.7928,18.6942,18.7406,175200.0
2008-11-18 14:30:00,32.3,32.38,32.19,32.35,170600.0,18.7348,18.7812,18.671,18.7638,170600.0
2008-11-18 14:40:00,32.35,32.39,32.02,32.03,157400.0,18.7638,18.787,18.5724,18.5782,157400.0
2008-11-18 14:50:00,32.02,32.08,31.93,31.94,182000.0,18.5724,18.6072,18.5202,18.526,182000.0
2008-11-18 15:00:00,31.94,32.15,31.88,32.15,392400.0,18.526,18.6478,18.4912,18.6478,392400.0
2008-11-18 15:10:00,32.15,32.18,32.04,32.1,505200.0,18.6478,18.6652,18.584,18.6188,505200.0
2008-11-18 15:20:00,32.09,32.35,32.06,32.24,418800.0,18.613,18.7638,18.5956,18.7,418800.0
2008-11-18 15:30:00,32.23,32.32,32.02,32.22,411800.0,18.6942,18.7464,18.5724,18.6884,411800.0
2008-11-18 15:40:00,32.23,32.5,32.21,32.5,524600.0,18.6942,18.8508,18.6826,18.8508,524600.0
2008-11-18 15:50:00,32.49,32.74,32.42,32.61,1133800.0,18.845,18.9901,18.8044,18.9146,1133800.0
2008-11-19 09:30:00,32.49,32.91,32.49,32.88,287600.0,18.845,19.0887,18.845,19.0713,287600.0
2008-11-19 09:40:00,32.9,33.0,32.77,32.83,304200.0,19.0829,19.1409,19.0075,19.0423,304200.0
2008-11-19 09:50:00,32.83,32.85,32.71,32.79,230400.0,19.0423,19.0539,18.9726,19.0191,230400.0
2008-11-19 10:00:00,32.77,32.91,32.76,32.85,224200.0,19.0075,19.0887,19.0017,19.0539,224200.0
2008-11-19 10:10:00,32.85,32.98,32.81,32.88,182800.0,19.0539,19.1293,19.0307,19.0713,182800.0
2008-11-19 10:20:00,32.89,32.93,32.77,32.88,159400.0,19.0771,19.1003,19.0075,19.0713,159400.0
2008-11-19 10:30:00,32.89,32.9,32.66,32.71,144800.0,19.0771,19.0829,18.9436,18.9726,144800.0
2008-11-19 10:40:00,32.72,32.75,32.59,32.66,125800.0,18.9784,18.9959,18.903,18.9436,125800.0
2008-11-19 10:50:00,32.66,32.71,32.42,32.44,137400.0,18.9436,18.9726,18.8044,18.816,137400.0
2008-11-19 11:00:00,32.44,32.7,32.44,32.7,155400.0,18.816,18.9668,18.816,18.9668,155400.0
2008-11-19 11:10:00,32.7,32.8,32.52,32.8,386200.0,18.9668,19.0249,18.8624,19.0249,386200.0
2008-11-19 11:20:00,32.8,32.8,32.44,32.46,195400.0,19.0249,19.0249,18.816,18.8276,195400.0
2008-11-19 11:30:00,32.45,32.59,32.43,32.57,137600.0,18.8218,18.903,18.8102,18.8914,137600.0
2008-11-19 11:40:00,32.57,32.71,32.57,32.69,142800.0,18.8914,18.9726,18.8914,18.961,142800.0
2008-11-19 11:50:00,32.7,32.76,32.65,32.67,223200.0,18.9668,19.0017,18.9378,18.9494,223200.0
2008-11-19 12:00:00,32.67,32.71,32.55,32.58,168600.0,18.9494,18.9726,18.8798,18.8972,168600.0
2008-11-19 12:10:00,32.58,32.58,32.39,32.4,193000.0,18.8972,18.8972,18.787,18.7928,193000.0
2008-11-19 12:20:00,32.4,32.46,32.33,32.34,220600.0,18.7928,18.8276,18.7522,18.758,220600.0
2008-11-19 12:30:00,32.35,32.45,32.31,32.45,180400.0,18.7638,18.8218,18.7406,18.8218,180400.0
2008-11-19 12:40:00,32.45,32.52,32.41,32.47,145600.0,18.8218,18.8624,18.7986,18.8334,145600.0
2008-11-19 12:50:00,32.46,32.55,32.46,32.53,214200.0,18.8276,18.8798,18.8276,18.8682,214200.0
2008-11-19 13:00:00,32.53,32.56,32.43,32.44,147200.0,18.8682,18.8856,18.8102,18.816,147200.0
2008-11-19 13:10:00,32.45,32.47,32.24,32.27,605400.0,18.8218,18.8334,18.7,18.7174,605400.0
2008-11-19 13:20:00,32.28,32.3,32.07,32.08,170200.0,18.7232,18.7348,18.6014,18.6072,170200.0
2008-11-19 13:30:00,32.07,32.07,31.92,32.03,157000.0,18.6014,18.6014,18.5144,18.5782,157000.0
2008-11-19 13:40:00,32.02,32.13,32.0,32.06,174000.0,18.5724,18.6362,18.5608,18.5956,174000.0
2008-11-19 13:50:00,32.07,32.25,32.02,32.15,162600.0,18.6014,18.7058,18.5724,18.6478,162600.0
2008-11-19 14:00:00,32.15,32.17,31.88,31.89,408600.0,18.6478,18.6594,18.4912,18.497,408600.0
2008-11-19 14:10:00,31.9,31.95,31.78,31.8,504400.0,18.5028,18.5318,18.4332,18.4448,504400.0
2008-11-19 14:20:00,31.81,31.94,31.78,31.82,263200.0,18.4506,18.526,18.4332,18.4564,263200.0
2008-11-19 14:30:00,31.82,31.91,31.73,31.85,309600.0,18.4564,18.5086,18.4042,18.4738,309600.0
2008-11-19 14:40:00,31.86,32.16,31.85,32.04,304800.0,18.4796,18.6536,18.4738,18.584,304800.0
2008-11-19 14:50:00,32.04,32.1,31.91,32.02,726000.0,18.584,18.6188,18.5086,18.5724,726000.0
2008-11-19 15:00:00,32.04,32.07,31.86,32.0,465600.0,18.584,18.6014,18.4796,18.5608,465600.0
2008-11-19 15:10:00,31.99,32.05,31.84,31.89,439600.0,18.555,18.5898,18.468,18.497,439600.0
2008-11-19 15:20:00,31.88,31.95,31.74,31.81,498200.0,18.4912,18.5318,18.41,18.4506,498200.0
2008-11-19 15:30:00,31.8,31.83,31.52,31.53,448200.0,18.4448,18.4622,18.2824,18.2882,448200.0
2008-11-19 15:40:00,31.53,31.57,31.14,31.21,658600.0,18.2882,18.3114,18.062,18.1026,658600.0
2008-11-19 15:50:00,31.22,31.4,31.15,31.22,771600.0,18.1084,18.2128,18.0678,18.1084,771600.0
2008-11-20 09:30:00,31.0,31.24,31.0,31.04,419600.0,17.9808,18.12,17.9808,18.004,419600.0
2008-11-20 09:40:00,31.03,31.22,30.99,31.17,224600.0,17.9982,18.1084,17.975,18.0794,224600.0
2008-11-20 09:50:00,31.18,31.37,31.07,31.28,258200.0,18.0852,18.1954,18.0214,18.1432,258200.0
2008-11-20 10:00:00,31.25,31.31,31.09,31.13,323800.0,18.1258,18.1606,18.033,18.0562,323800.0
2008-11-20 10:10:00,31.12,31.23,31.04,31.08,279000.0,18.0504,18.1142,18.004,18.0272,279000.0
2008-11-20 10:20:00,31.08,31.34,31.04,31.2,296600.0,18.0272,18.178,18.004,18.0968,296600.0
2008-11-20 10:30:00,31.21,31.36,31.16,31.16,230600.0,18.1026,18.1896,18.0736,18.0736,230600.0
2008-11-20 10:40:00,31.17,31.61,31.17,31.61,211800.0,18.0794,18.3346,18.0794,18.3346,211800.0
2008-11-20 10:50:00,31.59,31.73,31.49,31.72,268200.0,18.323,18.4042,18.265,18.3984,268200.0
2008-11-20 11:00:00,31.74,31.83,31.58,31.61,212600.0,18.41,18.4622,18.3172,18.3346,212600.0
2008-11-20 11:10:00,31.61,31.86,31.55,31.65,217400.0,18.3346,18.4796,18.2998,18.3578,217400.0
2008-11-20 11:20:00,31.67,31.78,31.53,31.76,119000.0,18.3694,18.4332,18.2882,18.4216,119000.0
2008-11-20 11:30:00,31.76,31.77,31.57,31.67,108600.0,18.4216,18.4274,18.3114,18.3694,108600.0
2008-11-20 11:40:00,31.66,31.83,31.64,31.7,114200.0,18.3636,18.4622,18.352,18.3868,114200.0
2008-11-20 11:50:00,31.73,31.74,31.64,31.68,71400.0,18.4042,18.41,18.352,18.3752,71400.0
2008-11-20 12:00:00,31.67,31.75,31.56,31.61,179000.0,18.3694,18.4158,18.3056,18.3346,179000.0
2008-11-20 12:10:00,31.61,31.84,31.6,31.67,131400.0,18.3346,18.468,18.3288,18.3694,131400.0
2008-11-20 12:20:00,31.67,31.98,31.67,31.91,220000.0,18.3694,18.5492,18.3694,18.5086,220000.0
2008-11-20 12:30:00,31.91,32.15,31.89,31.96,209000.0,18.5086,18.6478,18.497,18.5376,209000.0
2008-11-20 12:40:00,32.0,32.1,31.82,32.09,142400.0,18.5608,18.6188,18.4564,18.613,142400.0
2008-11-20 12:50:00,32.1,32.21,31.89,31.95,207800.0,18.6188,18.6826,18.497,18.5318,207800.0
2008-11-20 13:00:00,31.95,31.96,31.73,31.86,195400.0,18.5318,18.5376,18.4042,18.4796,195400.0
2008-11-20 13:10:00,31.87,32.15,31.73,31.93,205200.0,18.4854,18.6478,18.4042,18.5202,205200.0
2008-11-20 13:20:00,31.92,31.92,31.75,31.78,210200.0,18.5144,18.5144,18.4158,18.4332,210200.0
2008-11-20 13:30:00,31.75,31.85,31.56,31.68,201600.0,18.4158,18.4738,18.3056,18.3752,201600.0
2008-11-20 13:40:00,31.63,31.72,31.56,31.65,233600.0,18.3462,18.3984,18.3056,18.3578,233600.0
2008-11-20 13:50:00,31.65,31.68,31.39,31.53,240200.0,18.3578,18.3752,18.207,18.2882,240200.0
2008-11-20 14:00:00,31.53,31.6,31.25,31.3,304400.0,18.2882,18.3288,18.1258,18.1548,304400.0
2008-11-20 14:10:00,31.28,31.37,31.1,31.16,222800.0,18.1432,18.1954,18.0388,18.0736,222800.0
2008-11-20 14:20:00,31.16,31.3,31.15,31.17,121600.0,18.0736,18.1548,18.0678,18.0794,121600.0
2008-11-20 14:30:00,31.19,31.35,31.08,31.32,153400.0,18.091,18.1838,18.0272,18.1664,153400.0
2008-11-20 14:40:00,31.32,31.5,31.17,31.22,140600.0,18.1664,18.2708,18.0794,18.1084,140600.0
2008-11-20 14:50:00,31.23,31.34,31.06,31.22,96200.0,18.1142,18.178,18.0156,18.1084,96200.0
2008-11-20 15:00:00,31.2,31.31,31.06,31.15,165800.0,18.0968,18.1606,18.0156,18.0678,165800.0
2008-11-20 15:10:00,31.15,31.27,31.01,31.1,191600.0,18.0678,18.1374,17.9866,18.0388,191600.0
2008-11-20 15:20:00,31.1,31.18,30.98,31.08,268400.0,18.0388,18.0852,17.9692,18.0272,268400.0
2008-11-20 15:30:00,31.07,31.14,30.75,30.79,296800.0,18.0214,18.062,17.8358,17.859,296800.0
2008-11-20 15:40:00,30.78,30.92,30.69,30.79,1221200.0,17.8532,17.9344,17.801,17.859,1221200.0
2008-11-20 15:50:00,30.79,30.82,30.65,30.8,1605400.0,17.859,17.8764,17.7778,17.8648,1605400.0
2008-11-21 09:30:00,31.38,31.38,30.79,30.98,689800.0,18.2012,18.2012,17.859,17.9692,689800.0
2008-11-21 09:40:00,30.98,31.02,30.86,30.96,267000.0,17.9692,17.9924,17.8996,17.9576,267000.0
2008-11-21 09:50:00,30.96,31.04,30.59,30.66,348400.0,17.9576,18.004,17.743,17.7836,348400.0
2008-11-21 10:00:00,30.66,30.66,30.27,30.56,551600.0,17.7836,17.7836,17.5574,17.7256,551600.0
2008-11-21 10:10:00,30.56,30.65,30.42,30.63,273800.0,17.7256,17.7778,17.6444,17.7662,273800.0
2008-11-21 10:20:00,30.65,30.75,30.51,30.54,203200.0,17.7778,17.8358,17.6966,17.714,203200.0
2008-11-21 10:30:00,30.55,30.75,30.55,30.74,224800.0,17.7198,17.8358,17.7198,17.83,224800.0
2008-11-21 10:40:00,30.75,30.86,30.67,30.71,147600.0,17.8358,17.8996,17.7894,17.8126,147600.0
2008-11-21 10:50:00,30.7,30.74,30.4,30.48,231800.0,17.8068,17.83,17.6328,17.6792,231800.0
2008-11-21 11:00:00,30.46,30.58,30.19,30.28,304800.0,17.6676,17.7372,17.511,17.5632,304800.0
2008-11-21 11:10:00,30.28,30.46,30.28,30.39,241800.0,17.5632,17.6676,17.5632,17.627,241800.0
2008-11-21 11:20:00,30.39,30.54,30.36,30.49,155600.0,17.627,17.714,17.6096,17.685,155600.0
2008-11-21 11:30:00,30.49,30.67,30.45,30.63,153600.0,17.685,17.7894,17.6618,17.7662,153600.0
2008-11-21 11:40:00,30.61,30.89,30.61,30.86,177800.0,17.7546,17.917,17.7546,17.8996,177800.0
2008-11-21 11:50:00,30.87,30.96,30.72,30.79,252400.0,17.9054,17.9576,17.8184,17.859,252400.0
2008-11-21 12:00:00,30.79,30.89,30.71,30.84,268200.0,17.859,17.917,17.8126,17.888,268200.0
2008-11-21 12:10:00,30.85,30.93,30.78,30.82,269200.0,17.8938,17.9402,17.8532,17.8764,269200.0
2008-11-21 12:20:00,30.83,31.0,30.81,30.99,199600.0,17.8822,17.9808,17.8706,17.975,199600.0
2008-11-21 12:30:00,31.0,31.13,30.91,31.1,254000.0,17.9808,18.0562,17.9286,18.0388,254000.0
2008-11-21 12:40:00,31.11,31.24,31.08,31.09,222600.0,18.0446,18.12,18.0272,18.033,222600.0
2008-11-21 12:50:00,31.1,31.16,31.0,31.0,201000.0,18.0388,18.0736,17.9808,17.9808,201000.0
2008-11-21 13:00:00,31.02,31.05,30.91,30.98,152200.0,17.9924,18.0098,17.9286,17.9692,152200.0
2008-11-21 13:10:00,30.99,31.11,30.98,31.09,144800.0,17.975,18.0446,17.9692,18.033,144800.0
2008-11-21 13:20:00,31.09,31.1,30.79,30.93,125000.0,18.033,18.0388,17.859,17.9402,125000.0
2008-11-21 13:30:00,30.96,31.04,30.89,30.98,151800.0,17.9576,18.004,17.917,17.9692,151800.0
2008-11-21 13:40:00,30.98,31.18,30.97,31.05,130200.0,17.9692,18.0852,17.9634,18.0098,130200.0
2008-11-21 13:50:00,31.06,31.08,30.69,30.71,212800.0,18.0156,18.0272,17.801,17.8126,212800.0
2008-11-21 14:00:00,30.71,31.08,30.68,30.93,152400.0,17.8126,18.0272,17.7952,17.9402,152400.0
2008-11-21 14:10:00,30.92,30.99,30.86,30.97,152600.0,17.9344,17.975,17.8996,17.9634,152600.0
2008-11-21 14:20:00,30.98,31.1,30.89,30.92,192400.0,17.9692,18.0388,17.917,17.9344,192400.0
2008-11-21 14:30:00,30.93,31.05,30.8,31.05,337200.0,17.9402,18.0098,17.8648,18.0098,337200.0
2008-11-21 14:40:00,31.03,31.24,30.86,31.21,363600.0,17.9982,18.12,17.8996,18.1026,363600.0
2008-11-21 14:50:00,31.19,31.24,31.0,31.07,311000.0,18.091,18.12,17.9808,18.0214,311000.0
2008-11-21 15:00:00,31.07,31.5,31.05,31.37,406200.0,18.0214,18.2708,18.0098,18.1954,406200.0
2008-11-21 15:10:00,31.36,31.83,31.29,31.72,620200.0,18.1896,18.4622,18.149,18.3984,620200.0
2008-11-21 15:20:00,31.74,31.74,31.43,31.61,423800.0,18.41,18.41,18.2302,18.3346,423800.0
2008-11-21 15:30:00,31.61,32.19,31.56,32.04,324200.0,18.3346,18.671,18.3056,18.584,324200.0
2008-11-21 15:40:00,32.06,32.26,31.82,32.25,794200.0,18.5956,18.7116,18.4564,18.7058,794200.0
2008-11-21 15:50:00,32.24,32.51,32.04,32.4,1049400.0,18.7,18.8566,18.584,18.7928,1049400.0
2008-11-24 09:30:00,33.08,33.08,32.58,32.67,266200.0,19.1873,19.1873,18.8972,18.9494,266200.0
2008-11-24 09:40:00,32.67,32.69,32.47,32.54,251400.0,18.9494,18.961,18.8334,18.874,251400.0
2008-11-24 09:50:00,32.55,32.58,32.43,32.5,182000.0,18.8798,18.8972,18.8102,18.8508,182000.0
2008-11-24 10:00:00,32.49,32.64,32.43,32.48,258400.0,18.845,18.932,18.8102,18.8392,258400.0
2008-11-24 10:10:00,32.48,32.49,32.27,32.35,354600.0,18.8392,18.845,18.7174,18.7638,354600.0
2008-11-24 10:20:00,32.35,32.4,32.12,32.13,449200.0,18.7638,18.7928,18.6304,18.6362,449200.0
2008-11-24 10:30:00,32.13,32.26,32.04,32.23,403000.0,18.6362,18.7116,18.584,18.6942,403000.0
2008-11-24 10:40:00,32.24,32.31,32.05,32.05,205200.0,18.7,18.7406,18.5898,18.5898,205200.0
2008-11-24 10:50:00,32.07,32.27,32.02,32.25,202200.0,18.6014,18.7174,18.5724,18.7058,202200.0
2008-11-24 11:00:00,32.26,32.3,32.19,32.24,247400.0,18.7116,18.7348,18.671,18.7,247400.0
2008-11-24 11:10:00,32.27,32.27,32.1,32.1,244200.0,18.7174,18.7174,18.6188,18.6188,244200.0
2008-11-24 11:20:00,32.1,32.37,32.05,32.3,221800.0,18.6188,18.7754,18.5898,18.7348,221800.0
2008-11-24 11:30:00,32.29,32.43,32.28,32.3,180400.0,18.729,18.8102,18.7232,18.7348,180400.0
2008-11-24 11:40:00,32.31,32.4,32.28,32.38,190000.0,18.7406,18.7928,18.7232,18.7812,190000.0
2008-11-24 11:50:00,32.37,32.48,32.34,32.4,178400.0,18.7754,18.8392,18.758,18.7928,178400.0
2008-11-24 12:00:00,32.41,32.46,32.21,32.23,139000.0,18.7986,18.8276,18.6826,18.6942,139000.0
2008-11-24 12:10:00,32.23,32.24,32.01,32.07,158400.0,18.6942,18.7,18.5666,18.6014,158400.0
2008-11-24 12:20:00,32.05,32.07,31.83,31.91,194400.0,18.5898,18.6014,18.4622,18.5086,194400.0
2008-11-24 12:30:00,31.91,32.2,31.89,32.03,214800.0,18.5086,18.6768,18.497,18.5782,214800.0
2008-11-24 12:40:00,32.04,32.09,31.91,32.02,151200.0,18.584,18.613,18.5086,18.5724,151200.0
2008-11-24 12:50:00,32.03,32.19,32.02,32.17,80000.0,18.5782,18.671,18.5724,18.6594,80000.0
2008-11-24 13:00:00,32.19,32.21,32.06,32.08,145000.0,18.671,18.6826,18.5956,18.6072,145000.0
2008-11-24 13:10:00,32.11,32.13,32.0,32.09,89800.0,18.6246,18.6362,18.5608,18.613,89800.0
2008-11-24 13:20:00,32.07,32.2,32.04,32.18,79800.0,18.6014,18.6768,18.584,18.6652,79800.0
2008-11-24 13:30:00,32.17,32.21,32.01,32.07,196800.0,18.6594,18.6826,18.5666,18.6014,196800.0
2008-11-24 13:40:00,32.04,32.17,32.0,32.09,219600.0,18.584,18.6594,18.5608,18.613,219600.0
2008-11-24 13:50:00,32.08,32.27,32.05,32.21,153600.0,18.6072,18.7174,18.5898,18.6826,153600.0
2008-11-24 14:00:00,32.21,32.23,31.82,31.86,234400.0,18.6826,18.6942,18.4564,18.4796,234400.0
2008-11-24 14:10:00,31.89,32.06,31.77,31.9,321200.0,18.497,18.5956,18.4274,18.5028,321200.0
2008-11-24 14:20:00,31.89,32.22,31.89,32.13,116400.0,18.497,18.6884,18.497,18.6362,116400.0
2008-11-24 14:30:00,32.14,32.24,32.1,32.21,100200.0,18.642,18.7,18.6188,18.6826,100200.0
2008-11-24 14:40:00,32.25,32.25,32.0,32.03,77200.0,18.7058,18.7058,18.5608,18.5782,77200.0
2008-11-24 14:50:00,32.01,32.18,31.99,32.13,98600.0,18.5666,18.6652,18.555,18.6362,98600.0
2008-11-24 15:00:00,32.13,32.35,32.08,32.35,190600.0,18.6362,18.7638,18.6072,18.7638,190600.0
2008-11-24 15:10:00,32.35,32.45,32.28,32.37,171600.0,18.7638,18.8218,18.7232,18.7754,171600.0
2008-11-24 15:20:00,32.36,32.48,32.2,32.45,414000.0,18.7696,18.8392,18.6768,18.8218,414000.0
2008-11-24 15:30:00,32.45,32.49,32.35,32.41,252400.0,18.8218,18.845,18.7638,18.7986,252400.0
2008-11-24 15:40:00,32.41,32.75,32.41,32.62,473400.0,18.7986,18.9959,18.7986,18.9204,473400.0
2008-11-24 15:50:00,32.61,32.65,32.13,32.2,803200.0,18.9146,18.9378,18.6362,18.6768,803200.0
2008-11-25 09:30:00,32.81,32.81,32.26,32.34,339600.0,19.0307,19.0307,18.7116,18.758,339600.0
2008-11-25 09:40:00,32.35,32.55,32.01,32.07,179000.0,18.7638,18.8798,18.5666,18.6014,179000.0
2008-11-25 09:50:00,32.07,32.12,31.96,32.1,227400.0,18.6014,18.6304,18.5376,18.6188,227400.0
2008-11-25 10:00:00,32.1,32.22,31.92,32.12,301200.0,18.6188,18.6884,18.5144,18.6304,301200.0
2008-11-25 10:10:00,32.13,32.13,31.78,31.88,196000.0,18.6362,18.6362,18.4332,18.4912,196000.0
2008-11-25 10:20:00,31.88,31.89,31.55,31.6,349000.0,18.4912,18.497,18.2998,18.3288,349000.0
2008-11-25 10:30:00,31.6,31.63,31.43,31.43,308000.0,18.3288,18.3462,18.2302,18.2302,308000.0
2008-11-25 10:40:00,31.43,31.54,31.39,31.46,442200.0,18.2302,18.294,18.207,18.2476,442200.0
2008-11-25 10:50:00,31.46,31.49,31.34,31.36,363800.0,18.2476,18.265,18.178,18.1896,363800.0
2008-11-25 11:00:00,31.36,31.37,31.06,31.13,319400.0,18.1896,18.1954,18.0156,18.0562,319400.0
2008-11-25 11:10:00,31.13,31.16,31.0,31.08,499800.0,18.0562,18.0736,17.9808,18.0272,499800.0
2008-11-25 11:20:00,31.07,31.1,30.97,31.06,382400.0,18.0214,18.0388,17.9634,18.0156,382400.0
2008-11-25 11:30:00,31.04,31.13,30.99,31.1,122800.0,18.004,18.0562,17.975,18.0388,122800.0
2008-11-25 11:40:00,31.11,31.25,31.09,31.24,130000.0,18.0446,18.1258,18.033,18.12,130000.0
2008-11-25 11:50:00,31.24,31.4,31.19,31.36,343000.0,18.12,18.2128,18.091,18.1896,343000.0
2008-11-25 12:00:00,31.36,31.45,31.35,31.42,137000.0,18.1896,18.2418,18.1838,18.2244,137000.0
2008-11-25 12:10:00,31.42,31.45,31.25,31.25,109600.0,18.2244,18.2418,18.1258,18.1258,109600.0
2008-11-25 12:20:00,31.25,31.26,31.03,31.11,106800.0,18.1258,18.1316,17.9982,18.0446,106800.0
2008-11-25 12:30:00,31.11,31.29,31.05,31.23,101800.0,18.0446,18.149,18.0098,18.1142,101800.0
2008-11-25 12:40:00,31.21,31.23,31.0,31.08,93400.0,18.1026,18.1142,17.9808,18.0272,93400.0
2008-11-25 12:50:00,31.08,31.12,31.0,31.0,212000.0,18.0272,18.0504,17.9808,17.9808,212000.0
2008-11-25 13:00:00,31.01,31.15,30.98,31.15,128600.0,17.9866,18.0678,17.9692,18.0678,128600.0
2008-11-25 13:10:00,31.15,31.29,31.15,31.25,177000.0,18.0678,18.149,18.0678,18.1258,177000.0
2008-11-25 13:20:00,31.25,31.34,31.17,31.29,204600.0,18.1258,18.178,18.0794,18.149,204600.0
2008-11-25 13:30:00,31.29,31.41,31.29,31.36,163400.0,18.149,18.2186,18.149,18.1896,163400.0
2008-11-25 13:40:00,31.36,31.44,31.33,31.41,139400.0,18.1896,18.236,18.1722,18.2186,139400.0
2008-11-25 13:50:00,31.42,31.43,31.25,31.25,211600.0,18.2244,18.2302,18.1258,18.1258,211600.0
2008-11-25 14:00:00,31.24,31.39,31.18,31.27,195800.0,18.12,18.207,18.0852,18.1374,195800.0
2008-11-25 14:10:00,31.26,31.31,31.05,31.16,231400.0,18.1316,18.1606,18.0098,18.0736,231400.0
2008-11-25 14:20:00,31.15,31.22,31.1,31.13,186200.0,18.0678,18.1084,18.0388,18.0562,186200.0
2008-11-25 14:30:00,31.15,31.28,31.1,31.18,244600.0,18.0678,18.1432,18.0388,18.0852,244600.0
2008-11-25 14:40:00,31.19,31.22,31.09,31.11,220600.0,18.091,18.1084,18.033,18.0446,220600.0
2008-11-25 14:50:00,31.11,31.32,31.04,31.28,196400.0,18.0446,18.1664,18.004,18.1432,196400.0
2008-11-25 15:00:00,31.26,31.47,31.23,31.24,333600.0,18.1316,18.2534,18.1142,18.12,333600.0
2008-11-25 15:10:00,31.25,31.38,31.22,31.25,192600.0,18.1258,18.2012,18.1084,18.1258,192600.0
2008-11-25 15:20:00,31.25,31.3,31.11,31.22,213400.0,18.1258,18.1548,18.0446,18.1084,213400.0
2008-11-25 15:30:00,31.21,31.39,31.17,31.22,292600.0,18.1026,18.207,18.0794,18.1084,292600.0
2008-11-25 15:40:00,31.23,31.5,31.19,31.47,306600.0,18.1142,18.2708,18.091,18.2534,306600.0
2008-11-25 15:50:00,31.46,31.51,31.27,31.42,603200.0,18.2476,18.2766,18.1374,18.2244,603200.0
2008-11-26 09:30:00,31.06,31.06,30.67,31.03,333600.0,18.0156,18.0156,17.7894,17.9982,333600.0
2008-11-26 09:40:00,31.02,31.11,30.9,30.94,196800.0,17.9924,18.0446,17.9228,17.946,196800.0
2008-11-26 09:50:00,30.96,31.08,30.87,30.91,209800.0,17.9576,18.0272,17.9054,17.9286,209800.0
2008-11-26 10:00:00,30.9,31.01,30.85,30.86,217000.0,17.9228,17.9866,17.8938,17.8996,217000.0
2008-11-26 10:10:00,30.86,30.95,30.8,30.87,175000.0,17.8996,17.9518,17.8648,17.9054,175000.0
2008-11-26 10:20:00,30.88,31.0,30.84,30.96,191600.0,17.9112,17.9808,17.888,17.9576,191600.0
2008-11-26 10:30:00,30.97,30.99,30.83,30.84,148200.0,17.9634,17.975,17.8822,17.888,148200.0
2008-11-26 10:40:00,30.85,30.88,30.75,30.85,203000.0,17.8938,17.9112,17.8358,17.8938,203000.0
2008-11-26 10:50:00,30.85,30.92,30.83,30.88,177600.0,17.8938,17.9344,17.8822,17.9112,177600.0
2008-11-26 11:00:00,30.88,30.91,30.8,30.83,101600.0,17.9112,17.9286,17.8648,17.8822,101600.0
2008-11-26 11:10:00,30.84,30.9,30.79,30.88,195000.0,17.888,17.9228,17.859,17.9112,195000.0
2008-11-26 11:20:00,30.88,30.95,30.86,30.92,195000.0,17.9112,17.9518,17.8996,17.9344,195000.0
2008-11-26 11:30:00,30.92,31.0,30.83,30.92,185400.0,17.9344,17.9808,17.8822,17.9344,185400.0
2008-11-26 11:40:00,30.93,30.93,30.78,30.91,174200.0,17.9402,17.9402,17.8532,17.9286,174200.0
2008-11-26 11:50:00,30.89,30.93,30.79,30.82,165400.0,17.917,17.9402,17.859,17.8764,165400.0
2008-11-26 12:00:00,30.83,30.94,30.82,30.92,122400.0,17.8822,17.946,17.8764,17.9344,122400.0
2008-11-26 12:10:00,30.92,31.07,30.92,31.06,247400.0,17.9344,18.0214,17.9344,18.0156,247400.0
2008-11-26 12:20:00,31.06,31.11,31.0,31.07,155800.0,18.0156,18.0446,17.9808,18.0214,155800.0
2008-11-26 12:30:00,31.06,31.16,31.01,31.15,89200.0,18.0156,18.0736,17.9866,18.0678,89200.0
2008-11-26 12:40:00,31.15,31.39,31.13,31.35,190000.0,18.0678,18.207,18.0562,18.1838,190000.0
2008-11-26 12:50:00,31.36,31.39,31.25,31.3,79800.0,18.1896,18.207,18.1258,18.1548,79800.0
2008-11-26 13:00:00,31.3,31.35,31.21,31.28,72400.0,18.1548,18.1838,18.1026,18.1432,72400.0
2008-11-26 13:10:00,31.27,31.31,31.18,31.24,74000.0,18.1374,18.1606,18.0852,18.12,74000.0
2008-11-26 13:20:00,31.25,31.29,31.16,31.24,88400.0,18.1258,18.149,18.0736,18.12,88400.0
2008-11-26 13:30:00,31.24,31.26,31.11,31.2,159400.0,18.12,18.1316,18.0446,18.0968,159400.0
2008-11-26 13:40:00,31.2,31.25,31.15,31.23,110200.0,18.0968,18.1258,18.0678,18.1142,110200.0
2008-11-26 13:50:00,31.23,31.25,31.19,31.24,70400.0,18.1142,18.1258,18.091,18.12,70400.0
2008-11-26 14:00:00,31.24,31.24,31.14,31.2,91200.0,18.12,18.12,18.062,18.0968,91200.0
2008-11-26 14:10:00,31.2,31.2,31.13,31.18,87600.0,18.0968,18.0968,18.0562,18.0852,87600.0
2008-11-26 14:20:00,31.18,31.32,31.18,31.24,57000.0,18.0852,18.1664,18.0852,18.12,57000.0
2008-11-26 14:30:00,31.24,31.47,31.23,31.33,94200.0,18.12,18.2534,18.1142,18.1722,94200.0
2008-11-26 14:40:00,31.33,31.4,31.26,31.37,135000.0,18.1722,18.2128,18.1316,18.1954,135000.0
2008-11-26 14:50:00,31.35,31.39,31.25,31.29,208600.0,18.1838,18.207,18.1258,18.149,208600.0
2008-11-26 15:00:00,31.29,31.36,31.18,31.27,198800.0,18.149,18.1896,18.0852,18.1374,198800.0
2008-11-26 15:10:00,31.28,31.42,31.24,31.32,207400.0,18.1432,18.2244,18.12,18.1664,207400.0
2008-11-26 15:20:00,31.32,31.39,31.25,31.32,208200.0,18.1664,18.207,18.1258,18.1664,208200.0
2008-11-26 15:30:00,31.32,31.43,31.23,31.41,260800.0,18.1664,18.2302,18.1142,18.2186,260800.0
2008-11-26 15:40:00,31.41,31.42,31.2,31.2,275200.0,18.2186,18.2244,18.0968,18.0968,275200.0
2008-11-26 15:50:00,31.21,31.47,31.2,31.45,327200.0,18.1026,18.2534,18.0968,18.2418,327200.0
2008-11-28 09:30:00,31.38,31.46,31.04,31.35,205200.0,18.2012,18.2476,18.004,18.1838,205200.0
2008-11-28 09:40:00,31.36,31.49,31.24,31.35,102400.0,18.1896,18.265,18.12,18.1838,102400.0
2008-11-28 09:50:00,31.33,31.53,31.3,31.53,190000.0,18.1722,18.2882,18.1548,18.2882,190000.0
2008-11-28 10:00:00,31.54,31.56,31.41,31.51,130200.0,18.294,18.3056,18.2186,18.2766,130200.0
2008-11-28 10:10:00,31.52,31.52,31.2,31.24,93600.0,18.2824,18.2824,18.0968,18.12,93600.0
2008-11-28 10:20:00,31.24,31.45,31.24,31.31,129200.0,18.12,18.2418,18.12,18.1606,129200.0
2008-11-28 10:30:00,31.32,31.32,31.18,31.27,87600.0,18.1664,18.1664,18.0852,18.1374,87600.0
2008-11-28 10:40:00,31.27,31.4,31.24,31.32,57400.0,18.1374,18.2128,18.12,18.1664,57400.0
2008-11-28 10:50:00,31.32,31.33,31.22,31.27,74600.0,18.1664,18.1722,18.1084,18.1374,74600.0
2008-11-28 11:00:00,31.27,31.29,31.1,31.22,105000.0,18.1374,18.149,18.0388,18.1084,105000.0
2008-11-28 11:10:00,31.2,31.31,31.17,31.28,51800.0,18.0968,18.1606,18.0794,18.1432,51800.0
2008-11-28 11:20:00,31.28,31.45,31.24,31.45,72000.0,18.1432,18.2418,18.12,18.2418,72000.0
2008-11-28 11:30:00,31.43,31.45,31.38,31.4,44600.0,18.2302,18.2418,18.2012,18.2128,44600.0
2008-11-28 11:40:00,31.39,31.49,31.39,31.47,38800.0,18.207,18.265,18.207,18.2534,38800.0
2008-11-28 11:50:00,31.47,31.5,31.43,31.48,73600.0,18.2534,18.2708,18.2302,18.2592,73600.0
2008-11-28 12:00:00,31.49,31.55,31.44,31.52,70000.0,18.265,18.2998,18.236,18.2824,70000.0
2008-11-28 12:10:00,31.55,31.61,31.45,31.48,63600.0,18.2998,18.3346,18.2418,18.2592,63600.0
2008-11-28 12:20:00,31.49,31.54,31.43,31.5,56000.0,18.265,18.294,18.2302,18.2708,56000.0
2008-11-28 12:30:00,31.5,31.5,31.38,31.44,43000.0,18.2708,18.2708,18.2012,18.236,43000.0
2008-11-28 12:40:00,31.43,31.53,31.43,31.49,95000.0,18.2302,18.2882,18.2302,18.265,95000.0
2008-11-28 12:50:00,31.48,31.64,31.45,31.6,191400.0,18.2592,18.352,18.2418,18.3288,191400.0
2008-11-28 13:00:00,31.6,31.6,31.59,31.59,468000.0,18.3288,18.3288,18.323,18.323,468000.0
2008-11-28 13:10:00,31.59,31.59,31.59,31.59,1200.0,18.323,18.323,18.323,18.323,1200.0
2008-11-28 13:20:00,31.59,31.59,31.59,31.59,8200.0,18.323,18.323,18.323,18.323,8200.0
2008-11-28 13:30:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 13:40:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 13:50:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 14:00:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 14:10:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 14:20:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 14:30:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 14:40:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 14:50:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 15:00:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 15:10:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 15:20:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 15:30:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 15:40:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 15:50:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-12-01 09:30:00,30.96,31.55,30.78,31.38,288200.0,17.9576,18.2998,17.8532,18.2012,288200.0
2008-12-01 09:40:00,31.38,31.41,31.25,31.36,270800.0,18.2012,18.2186,18.1258,18.1896,270800.0
2008-12-01 09:50:00,31.35,31.36,31.15,31.16,279800.0,18.1838,18.1896,18.0678,18.0736,279800.0
2008-12-01 10:00:00,31.16,31.25,31.13,31.17,194000.0,18.0736,18.1258,18.0562,18.0794,194000.0
2008-12-01 10:10:00,31.17,31.21,31.08,31.13,280600.0,18.0794,18.1026,18.0272,18.0562,280600.0
2008-12-01 10:20:00,31.13,31.32,31.12,31.29,186400.0,18.0562,18.1664,18.0504,18.149,186400.0
2008-12-01 10:30:00,31.29,31.29,31.17,31.19,113000.0,18.149,18.149,18.0794,18.091,113000.0
2008-12-01 10:40:00,31.18,31.35,31.15,31.32,168200.0,18.0852,18.1838,18.0678,18.1664,168200.0
2008-12-01 10:50:00,31.32,31.42,31.25,31.25,132200.0,18.1664,18.2244,18.1258,18.1258,132200.0
2008-12-01 11:00:00,31.24,31.29,31.18,31.26,92200.0,18.12,18.149,18.0852,18.1316,92200.0
2008-12-01 11:10:00,31.26,31.3,31.22,31.26,93400.0,18.1316,18.1548,18.1084,18.1316,93400.0
2008-12-01 11:20:00,31.25,31.27,31.19,31.22,79000.0,18.1258,18.1374,18.091,18.1084,79000.0
2008-12-01 11:30:00,31.23,31.39,31.22,31.36,97400.0,18.1142,18.207,18.1084,18.1896,97400.0
2008-12-01 11:40:00,31.36,31.41,31.3,31.3,107400.0,18.1896,18.2186,18.1548,18.1548,107400.0
2008-12-01 11:50:00,31.3,31.32,31.23,31.25,102600.0,18.1548,18.1664,18.1142,18.1258,102600.0
2008-12-01 12:00:00,31.25,31.39,31.22,31.33,93200.0,18.1258,18.207,18.1084,18.1722,93200.0
2008-12-01 12:10:00,31.33,31.35,31.25,31.25,60400.0,18.1722,18.1838,18.1258,18.1258,60400.0
2008-12-01 12:20:00,31.25,31.36,31.23,31.27,92800.0,18.1258,18.1896,18.1142,18.1374,92800.0
2008-12-01 12:30:00,31.28,31.32,31.25,31.27,74400.0,18.1432,18.1664,18.1258,18.1374,74400.0
2008-12-01 12:40:00,31.26,31.31,31.24,31.25,74600.0,18.1316,18.1606,18.12,18.1258,74600.0
2008-12-01 12:50:00,31.25,31.25,31.13,31.17,143600.0,18.1258,18.1258,18.0562,18.0794,143600.0
2008-12-01 13:00:00,31.17,31.19,31.13,31.16,111000.0,18.0794,18.091,18.0562,18.0736,111000.0
2008-12-01 13:10:00,31.16,31.25,31.15,31.21,112800.0,18.0736,18.1258,18.0678,18.1026,112800.0
2008-12-01 13:20:00,31.2,31.21,31.04,31.08,174800.0,18.0968,18.1026,18.004,18.0272,174800.0
2008-12-01 13:30:00,31.07,31.24,31.06,31.11,67400.0,18.0214,18.12,18.0156,18.0446,67400.0
2008-12-01 13:40:00,31.12,31.18,31.01,31.02,146600.0,18.0504,18.0852,17.9866,17.9924,146600.0
2008-12-01 13:50:00,31.03,31.21,31.01,31.2,99400.0,17.9982,18.1026,17.9866,18.0968,99400.0
2008-12-01 14:00:00,31.21,31.25,31.11,31.25,115600.0,18.1026,18.1258,18.0446,18.1258,115600.0
2008-12-01 14:10:00,31.25,31.29,31.13,31.18,98400.0,18.1258,18.149,18.0562,18.0852,98400.0
2008-12-01 14:20:00,31.18,31.32,31.12,31.28,154800.0,18.0852,18.1664,18.0504,18.1432,154800.0
2008-12-01 14:30:00,31.28,31.31,31.08,31.11,132800.0,18.1432,18.1606,18.0272,18.0446,132800.0
2008-12-01 14:40:00,31.11,31.17,31.05,31.1,169600.0,18.0446,18.0794,18.0098,18.0388,169600.0
2008-12-01 14:50:00,31.1,31.21,31.04,31.05,190800.0,18.0388,18.1026,18.004,18.0098,190800.0
2008-12-01 15:00:00,31.05,31.12,31.0,31.04,153800.0,18.0098,18.0504,17.9808,18.004,153800.0
2008-12-01 15:10:00,31.03,31.09,30.96,31.0,147000.0,17.9982,18.033,17.9576,17.9808,147000.0
2008-12-01 15:20:00,30.99,30.99,30.85,30.89,149800.0,17.975,17.975,17.8938,17.917,149800.0
2008-12-01 15:30:00,30.89,30.95,30.82,30.83,236600.0,17.917,17.9518,17.8764,17.8822,236600.0
2008-12-01 15:40:00,30.82,30.84,30.6,30.72,436600.0,17.8764,17.888,17.7488,17.8184,436600.0
2008-12-01 15:50:00,30.71,30.74,30.52,30.54,704800.0,17.8126,17.83,17.7024,17.714,704800.0
2008-12-02 09:30:00,31.33,31.33,30.53,30.54,238400.0,18.1722,18.1722,17.7082,17.714,238400.0
2008-12-02 09:40:00,30.53,30.65,30.43,30.57,331000.0,17.7082,17.7778,17.6502,17.7314,331000.0
2008-12-02 09:50:00,30.57,30.65,30.52,30.62,168800.0,17.7314,17.7778,17.7024,17.7604,168800.0
2008-12-02 10:00:00,30.63,30.83,30.63,30.8,204200.0,17.7662,17.8822,17.7662,17.8648,204200.0
2008-12-02 10:10:00,30.8,30.96,30.79,30.85,295400.0,17.8648,17.9576,17.859,17.8938,295400.0
2008-12-02 10:20:00,30.85,30.93,30.78,30.8,157800.0,17.8938,17.9402,17.8532,17.8648,157800.0
2008-12-02 10:30:00,30.8,30.98,30.79,30.93,202600.0,17.8648,17.9692,17.859,17.9402,202600.0
2008-12-02 10:40:00,30.93,30.93,30.83,30.83,96600.0,17.9402,17.9402,17.8822,17.8822,96600.0
2008-12-02 10:50:00,30.84,30.95,30.8,30.95,88600.0,17.888,17.9518,17.8648,17.9518,88600.0
2008-12-02 11:00:00,30.96,31.06,30.86,30.96,115200.0,17.9576,18.0156,17.8996,17.9576,115200.0
2008-12-02 11:10:00,30.96,30.97,30.81,30.86,158200.0,17.9576,17.9634,17.8706,17.8996,158200.0
2008-12-02 11:20:00,30.88,31.1,30.85,31.09,143200.0,17.9112,18.0388,17.8938,18.033,143200.0
2008-12-02 11:30:00,31.09,31.17,31.03,31.04,134000.0,18.033,18.0794,17.9982,18.004,134000.0
2008-12-02 11:40:00,31.05,31.07,30.89,31.06,140200.0,18.0098,18.0214,17.917,18.0156,140200.0
2008-12-02 11:50:00,31.06,31.09,30.93,30.96,111400.0,18.0156,18.033,17.9402,17.9576,111400.0
2008-12-02 12:00:00,30.96,31.0,30.93,30.96,155000.0,17.9576,17.9808,17.9402,17.9576,155000.0
2008-12-02 12:10:00,30.97,30.99,30.9,30.98,118400.0,17.9634,17.975,17.9228,17.9692,118400.0
2008-12-02 12:20:00,30.99,31.12,30.99,31.09,141200.0,17.975,18.0504,17.975,18.033,141200.0
2008-12-02 12:30:00,31.09,31.16,31.09,31.13,104600.0,18.033,18.0736,18.033,18.0562,104600.0
2008-12-02 12:40:00,31.13,31.13,31.05,31.08,119200.0,18.0562,18.0562,18.0098,18.0272,119200.0
2008-12-02 12:50:00,31.08,31.15,31.04,31.14,83000.0,18.0272,18.0678,18.004,18.062,83000.0
2008-12-02 13:00:00,31.14,31.14,31.0,31.04,151200.0,18.062,18.062,17.9808,18.004,151200.0
2008-12-02 13:10:00,31.04,31.11,30.98,30.99,167600.0,18.004,18.0446,17.9692,17.975,167600.0
2008-12-02 13:20:00,30.98,31.03,30.92,31.02,95600.0,17.9692,17.9982,17.9344,17.9924,95600.0
2008-12-02 13:30:00,31.02,31.02,30.93,31.0,120200.0,17.9924,17.9924,17.9402,17.9808,120200.0
2008-12-02 13:40:00,31.0,31.02,30.88,30.91,156800.0,17.9808,17.9924,17.9112,17.9286,156800.0
2008-12-02 13:50:00,30.91,30.96,30.85,30.93,176000.0,17.9286,17.9576,17.8938,17.9402,176000.0
2008-12-02 14:00:00,30.9,30.96,30.66,30.73,184600.0,17.9228,17.9576,17.7836,17.8242,184600.0
2008-12-02 14:10:00,30.72,30.78,30.63,30.71,279800.0,17.8184,17.8532,17.7662,17.8126,279800.0
2008-12-02 14:20:00,30.69,30.72,30.55,30.72,224000.0,17.801,17.8184,17.7198,17.8184,224000.0
2008-12-02 14:30:00,30.72,30.77,30.63,30.72,194200.0,17.8184,17.8474,17.7662,17.8184,194200.0
2008-12-02 14:40:00,30.71,30.78,30.61,30.63,237800.0,17.8126,17.8532,17.7546,17.7662,237800.0
2008-12-02 14:50:00,30.63,30.72,30.6,30.67,162000.0,17.7662,17.8184,17.7488,17.7894,162000.0
2008-12-02 15:00:00,30.66,30.7,30.53,30.58,96200.0,17.7836,17.8068,17.7082,17.7372,96200.0
2008-12-02 15:10:00,30.57,30.85,30.52,30.85,192000.0,17.7314,17.8938,17.7024,17.8938,192000.0
2008-12-02 15:20:00,30.85,31.08,30.82,31.03,268200.0,17.8938,18.0272,17.8764,17.9982,268200.0
2008-12-02 15:30:00,31.04,31.15,30.93,30.95,360600.0,18.004,18.0678,17.9402,17.9518,360600.0
2008-12-02 15:40:00,30.95,31.04,30.74,30.81,299800.0,17.9518,18.004,17.83,17.8706,299800.0
2008-12-02 15:50:00,30.81,31.18,30.72,31.15,427600.0,17.8706,18.0852,17.8184,18.0678,427600.0
2008-12-03 09:30:00,30.67,31.18,30.6,31.16,180800.0,17.7894,18.0852,17.7488,18.0736,180800.0
2008-12-03 09:40:00,31.17,31.17,30.86,30.86,239200.0,18.0794,18.0794,17.8996,17.8996,239200.0
2008-12-03 09:50:00,30.88,30.96,30.72,30.84,239000.0,17.9112,17.9576,17.8184,17.888,239000.0
2008-12-03 10:00:00,30.83,30.98,30.75,30.92,184400.0,17.8822,17.9692,17.8358,17.9344,184400.0
2008-12-03 10:10:00,30.91,30.93,30.86,30.88,82400.0,17.9286,17.9402,17.8996,17.9112,82400.0
2008-12-03 10:20:00,30.88,30.98,30.78,30.98,96200.0,17.9112,17.9692,17.8532,17.9692,96200.0
2008-12-03 10:30:00,30.98,31.02,30.95,31.0,158400.0,17.9692,17.9924,17.9518,17.9808,158400.0
2008-12-03 10:40:00,31.0,31.05,30.93,30.94,94400.0,17.9808,18.0098,17.9402,17.946,94400.0
2008-12-03 10:50:00,30.96,31.17,30.94,31.15,103200.0,17.9576,18.0794,17.946,18.0678,103200.0
2008-12-03 11:00:00,31.15,31.19,31.1,31.11,80200.0,18.0678,18.091,18.0388,18.0446,80200.0
2008-12-03 11:10:00,31.11,31.25,31.1,31.22,114200.0,18.0446,18.1258,18.0388,18.1084,114200.0
2008-12-03 11:20:00,31.22,31.24,31.11,31.13,97800.0,18.1084,18.12,18.0446,18.0562,97800.0
2008-12-03 11:30:00,31.11,31.22,31.11,31.17,124600.0,18.0446,18.1084,18.0446,18.0794,124600.0
2008-12-03 11:40:00,31.17,31.23,31.03,31.08,117400.0,18.0794,18.1142,17.9982,18.0272,117400.0
2008-12-03 11:50:00,31.09,31.3,31.04,31.25,123600.0,18.033,18.1548,18.004,18.1258,123600.0
2008-12-03 12:00:00,31.25,31.3,31.0,31.02,134400.0,18.1258,18.1548,17.9808,17.9924,134400.0
2008-12-03 12:10:00,31.0,31.18,31.0,31.05,103600.0,17.9808,18.0852,17.9808,18.0098,103600.0
2008-12-03 12:20:00,31.04,31.13,31.02,31.04,79800.0,18.004,18.0562,17.9924,18.004,79800.0
2008-12-03 12:30:00,31.04,31.19,31.04,31.18,74400.0,18.004,18.091,18.004,18.0852,74400.0
2008-12-03 12:40:00,31.18,31.29,31.08,31.26,82400.0,18.0852,18.149,18.0272,18.1316,82400.0
2008-12-03 12:50:00,31.27,31.36,31.21,31.22,110600.0,18.1374,18.1896,18.1026,18.1084,110600.0
2008-12-03 13:00:00,31.23,31.31,31.21,31.31,58200.0,18.1142,18.1606,18.1026,18.1606,58200.0
2008-12-03 13:10:00,31.32,31.35,31.25,31.27,45800.0,18.1664,18.1838,18.1258,18.1374,45800.0
2008-12-03 13:20:00,31.27,31.3,31.07,31.11,81600.0,18.1374,18.1548,18.0214,18.0446,81600.0
2008-12-03 13:30:00,31.11,31.11,30.99,30.99,98600.0,18.0446,18.0446,17.975,17.975,98600.0
2008-12-03 13:40:00,30.98,30.99,30.83,30.85,89600.0,17.9692,17.975,17.8822,17.8938,89600.0
2008-12-03 13:50:00,30.86,30.99,30.78,30.98,153600.0,17.8996,17.975,17.8532,17.9692,153600.0
2008-12-03 14:00:00,30.98,31.02,30.9,31.0,253600.0,17.9692,17.9924,17.9228,17.9808,253600.0
2008-12-03 14:10:00,31.0,31.07,30.86,30.86,182200.0,17.9808,18.0214,17.8996,17.8996,182200.0
2008-12-03 14:20:00,30.88,31.17,30.86,31.14,164400.0,17.9112,18.0794,17.8996,18.062,164400.0
2008-12-03 14:30:00,31.14,31.31,31.12,31.15,187600.0,18.062,18.1606,18.0504,18.0678,187600.0
2008-12-03 14:40:00,31.15,31.38,31.15,31.26,131400.0,18.0678,18.2012,18.0678,18.1316,131400.0
2008-12-03 14:50:00,31.26,31.4,31.09,31.09,123600.0,18.1316,18.2128,18.033,18.033,123600.0
2008-12-03 15:00:00,31.1,31.18,30.95,31.13,151800.0,18.0388,18.0852,17.9518,18.0562,151800.0
2008-12-03 15:10:00,31.13,31.17,30.94,31.13,196200.0,18.0562,18.0794,17.946,18.0562,196200.0
2008-12-03 15:20:00,31.13,31.23,31.09,31.18,200600.0,18.0562,18.1142,18.033,18.0852,200600.0
2008-12-03 15:30:00,31.2,31.28,31.06,31.25,155400.0,18.0968,18.1432,18.0156,18.1258,155400.0
2008-12-03 15:40:00,31.25,31.4,31.15,31.22,359800.0,18.1258,18.2128,18.0678,18.1084,359800.0
2008-12-03 15:50:00,31.22,31.42,31.18,31.34,578800.0,18.1084,18.2244,18.0852,18.178,578800.0
2008-12-04 09:30:00,31.18,31.28,31.0,31.24,124000.0,18.0852,18.1432,17.9808,18.12,124000.0
2008-12-04 09:40:00,31.25,31.5,31.21,31.5,140600.0,18.1258,18.2708,18.1026,18.2708,140600.0
2008-12-04 09:50:00,31.49,31.63,31.46,31.49,202200.0,18.265,18.3462,18.2476,18.265,202200.0
2008-12-04 10:00:00,31.49,31.56,31.26,31.33,114000.0,18.265,18.3056,18.1316,18.1722,114000.0
2008-12-04 10:10:00,31.33,31.48,31.1,31.15,266200.0,18.1722,18.2592,18.0388,18.0678,266200.0
2008-12-04 10:20:00,31.14,31.22,31.04,31.05,213600.0,18.062,18.1084,18.004,18.0098,213600.0
2008-12-04 10:30:00,31.06,31.31,31.03,31.23,172800.0,18.0156,18.1606,17.9982,18.1142,172800.0
2008-12-04 10:40:00,31.23,31.27,30.92,30.97,206400.0,18.1142,18.1374,17.9344,17.9634,206400.0
2008-12-04 10:50:00,30.97,31.06,30.91,30.99,202600.0,17.9634,18.0156,17.9286,17.975,202600.0
2008-12-04 11:00:00,31.0,31.04,30.93,31.02,138400.0,17.9808,18.004,17.9402,17.9924,138400.0
2008-12-04 11:10:00,31.01,31.04,30.97,31.03,292200.0,17.9866,18.004,17.9634,17.9982,292200.0
2008-12-04 11:20:00,31.02,31.23,31.02,31.22,257200.0,17.9924,18.1142,17.9924,18.1084,257200.0
2008-12-04 11:30:00,31.21,31.35,31.14,31.33,275800.0,18.1026,18.1838,18.062,18.1722,275800.0
2008-12-04 11:40:00,31.33,31.35,31.13,31.32,196200.0,18.1722,18.1838,18.0562,18.1664,196200.0
2008-12-04 11:50:00,31.31,31.5,31.27,31.47,250600.0,18.1606,18.2708,18.1374,18.2534,250600.0
2008-12-04 12:00:00,31.48,31.5,31.33,31.37,151000.0,18.2592,18.2708,18.1722,18.1954,151000.0
2008-12-04 12:10:00,31.37,31.41,31.32,31.33,69400.0,18.1954,18.2186,18.1664,18.1722,69400.0
2008-12-04 12:20:00,31.33,31.49,31.31,31.43,99600.0,18.1722,18.265,18.1606,18.2302,99600.0
2008-12-04 12:30:00,31.45,31.58,31.39,31.56,133000.0,18.2418,18.3172,18.207,18.3056,133000.0
2008-12-04 12:40:00,31.56,31.63,31.52,31.59,141600.0,18.3056,18.3462,18.2824,18.323,141600.0
2008-12-04 12:50:00,31.59,31.64,31.5,31.61,151400.0,18.323,18.352,18.2708,18.3346,151400.0
2008-12-04 13:00:00,31.62,31.64,31.52,31.52,142400.0,18.3404,18.352,18.2824,18.2824,142400.0
2008-12-04 13:10:00,31.53,31.55,31.49,31.54,104200.0,18.2882,18.2998,18.265,18.294,104200.0
2008-12-04 13:20:00,31.53,31.54,31.39,31.39,78000.0,18.2882,18.294,18.207,18.207,78000.0
2008-12-04 13:30:00,31.39,31.55,31.36,31.53,131000.0,18.207,18.2998,18.1896,18.2882,131000.0
2008-12-04 13:40:00,31.53,31.61,31.45,31.61,126000.0,18.2882,18.3346,18.2418,18.3346,126000.0
2008-12-04 13:50:00,31.59,31.71,31.56,31.65,98400.0,18.323,18.3926,18.3056,18.3578,98400.0
2008-12-04 14:00:00,31.65,31.73,31.63,31.7,160600.0,18.3578,18.4042,18.3462,18.3868,160600.0
2008-12-04 14:10:00,31.71,31.74,31.61,31.62,325200.0,18.3926,18.41,18.3346,18.3404,325200.0
2008-12-04 14:20:00,31.61,31.67,31.43,31.48,363400.0,18.3346,18.3694,18.2302,18.2592,363400.0
2008-12-04 14:30:00,31.48,31.64,31.48,31.5,263200.0,18.2592,18.352,18.2592,18.2708,263200.0
2008-12-04 14:40:00,31.5,31.52,31.24,31.32,244400.0,18.2708,18.2824,18.12,18.1664,244400.0
2008-12-04 14:50:00,31.31,31.4,31.25,31.3,139600.0,18.1606,18.2128,18.1258,18.1548,139600.0
2008-12-04 15:00:00,31.3,31.35,30.96,30.97,243400.0,18.1548,18.1838,17.9576,17.9634,243400.0
2008-12-04 15:10:00,30.97,30.98,30.66,30.73,387200.0,17.9634,17.9692,17.7836,17.8242,387200.0
2008-12-04 15:20:00,30.73,30.76,30.6,30.71,282400.0,17.8242,17.8416,17.7488,17.8126,282400.0
2008-12-04 15:30:00,30.7,30.8,30.64,30.72,250000.0,17.8068,17.8648,17.772,17.8184,250000.0
2008-12-04 15:40:00,30.72,30.83,30.63,30.75,491600.0,17.8184,17.8822,17.7662,17.8358,491600.0
2008-12-04 15:50:00,30.75,30.97,30.7,30.86,681000.0,17.8358,17.9634,17.8068,17.8996,681000.0
2008-12-05 09:30:00,30.88,30.88,30.51,30.7,170000.0,17.9112,17.9112,17.6966,17.8068,170000.0
2008-12-05 09:40:00,30.7,30.8,30.61,30.68,247600.0,17.8068,17.8648,17.7546,17.7952,247600.0
2008-12-05 09:50:00,30.67,30.8,30.66,30.71,126200.0,17.7894,17.8648,17.7836,17.8126,126200.0
2008-12-05 10:00:00,30.71,30.82,30.67,30.75,159000.0,17.8126,17.8764,17.7894,17.8358,159000.0
2008-12-05 10:10:00,30.75,30.75,30.61,30.67,159600.0,17.8358,17.8358,17.7546,17.7894,159600.0
2008-12-05 10:20:00,30.66,30.71,30.61,30.65,172000.0,17.7836,17.8126,17.7546,17.7778,172000.0
2008-12-05 10:30:00,30.65,30.77,30.61,30.65,158800.0,17.7778,17.8474,17.7546,17.7778,158800.0
2008-12-05 10:40:00,30.64,30.71,30.59,30.68,149800.0,17.772,17.8126,17.743,17.7952,149800.0
2008-12-05 10:50:00,30.68,30.85,30.67,30.81,109400.0,17.7952,17.8938,17.7894,17.8706,109400.0
2008-12-05 11:00:00,30.81,30.87,30.78,30.82,121800.0,17.8706,17.9054,17.8532,17.8764,121800.0
2008-12-05 11:10:00,30.82,30.97,30.82,30.91,160600.0,17.8764,17.9634,17.8764,17.9286,160600.0
2008-12-05 11:20:00,30.91,30.96,30.85,30.86,67800.0,17.9286,17.9576,17.8938,17.8996,67800.0
2008-12-05 11:30:00,30.86,31.11,30.83,31.11,202000.0,17.8996,18.0446,17.8822,18.0446,202000.0
2008-12-05 11:40:00,31.11,31.15,31.03,31.05,107600.0,18.0446,18.0678,17.9982,18.0098,107600.0
2008-12-05 11:50:00,31.05,31.18,31.0,31.0,166800.0,18.0098,18.0852,17.9808,17.9808,166800.0
2008-12-05 12:00:00,31.0,31.11,30.94,31.11,87600.0,17.9808,18.0446,17.946,18.0446,87600.0
2008-12-05 12:10:00,31.09,31.11,30.97,31.04,77400.0,18.033,18.0446,17.9634,18.004,77400.0
2008-12-05 12:20:00,31.03,31.1,31.0,31.04,107800.0,17.9982,18.0388,17.9808,18.004,107800.0
2008-12-05 12:30:00,31.04,31.04,30.88,30.98,96000.0,18.004,18.004,17.9112,17.9692,96000.0
2008-12-05 12:40:00,30.98,31.05,30.9,30.96,106000.0,17.9692,18.0098,17.9228,17.9576,106000.0
2008-12-05 12:50:00,30.97,31.02,30.87,30.98,81800.0,17.9634,17.9924,17.9054,17.9692,81800.0
2008-12-05 13:00:00,31.0,31.16,31.0,31.05,155200.0,17.9808,18.0736,17.9808,18.0098,155200.0
2008-12-05 13:10:00,31.04,31.22,31.04,31.16,85600.0,18.004,18.1084,18.004,18.0736,85600.0
2008-12-05 13:20:00,31.15,31.22,31.0,31.01,69800.0,18.0678,18.1084,17.9808,17.9866,69800.0
2008-12-05 13:30:00,31.01,31.2,31.01,31.17,193800.0,17.9866,18.0968,17.9866,18.0794,193800.0
2008-12-05 13:40:00,31.18,31.39,31.13,31.24,143400.0,18.0852,18.207,18.0562,18.12,143400.0
2008-12-05 13:50:00,31.24,31.43,31.24,31.34,116800.0,18.12,18.2302,18.12,18.178,116800.0
2008-12-05 14:00:00,31.35,31.44,31.31,31.34,136400.0,18.1838,18.236,18.1606,18.178,136400.0
2008-12-05 14:10:00,31.34,31.42,31.29,31.38,122000.0,18.178,18.2244,18.149,18.2012,122000.0
2008-12-05 14:20:00,31.38,31.59,31.36,31.44,135200.0,18.2012,18.323,18.1896,18.236,135200.0
2008-12-05 14:30:00,31.43,31.59,31.36,31.58,127200.0,18.2302,18.323,18.1896,18.3172,127200.0
2008-12-05 14:40:00,31.58,31.96,31.58,31.94,249000.0,18.3172,18.5376,18.3172,18.526,249000.0
2008-12-05 14:50:00,31.92,31.95,31.54,31.59,300000.0,18.5144,18.5318,18.294,18.323,300000.0
2008-12-05 15:00:00,31.6,31.75,31.41,31.45,164800.0,18.3288,18.4158,18.2186,18.2418,164800.0
2008-12-05 15:10:00,31.45,31.84,31.43,31.78,191200.0,18.2418,18.468,18.2302,18.4332,191200.0
2008-12-05 15:20:00,31.75,31.8,31.64,31.77,299600.0,18.4158,18.4448,18.352,18.4274,299600.0
2008-12-05 15:30:00,31.78,31.9,31.71,31.85,395000.0,18.4332,18.5028,18.3926,18.4738,395000.0
2008-12-05 15:40:00,31.86,32.0,31.82,31.98,326600.0,18.4796,18.5608,18.4564,18.5492,326600.0
2008-12-05 15:50:00,31.98,31.98,31.77,31.88,522400.0,18.5492,18.5492,18.4274,18.4912,522400.0
2008-12-08 09:30:00,32.49,32.49,32.14,32.17,232200.0,18.845,18.845,18.642,18.6594,232200.0
2008-12-08 09:40:00,32.17,32.2,32.04,32.1,323600.0,18.6594,18.6768,18.584,18.6188,323600.0
2008-12-08 09:50:00,32.1,32.17,31.91,32.05,229800.0,18.6188,18.6594,18.5086,18.5898,229800.0
2008-12-08 10:00:00,32.05,32.13,31.97,32.1,160800.0,18.5898,18.6362,18.5434,18.6188,160800.0
2008-12-08 10:10:00,32.1,32.12,32.01,32.06,120600.0,18.6188,18.6304,18.5666,18.5956,120600.0
2008-12-08 10:20:00,32.04,32.4,32.04,32.37,223200.0,18.584,18.7928,18.584,18.7754,223200.0
2008-12-08 10:30:00,32.37,32.47,32.33,32.38,163400.0,18.7754,18.8334,18.7522,18.7812,163400.0
2008-12-08 10:40:00,32.4,32.49,32.4,32.44,111200.0,18.7928,18.845,18.7928,18.816,111200.0
2008-12-08 10:50:00,32.44,32.57,32.44,32.55,533000.0,18.816,18.8914,18.816,18.8798,533000.0
2008-12-08 11:00:00,32.55,32.62,32.43,32.48,180400.0,18.8798,18.9204,18.8102,18.8392,180400.0
2008-12-08 11:10:00,32.48,32.56,32.48,32.52,123000.0,18.8392,18.8856,18.8392,18.8624,123000.0
2008-12-08 11:20:00,32.49,32.66,32.48,32.48,129200.0,18.845,18.9436,18.8392,18.8392,129200.0
2008-12-08 11:30:00,32.48,32.54,32.42,32.42,112400.0,18.8392,18.874,18.8044,18.8044,112400.0
2008-12-08 11:40:00,32.42,32.44,32.4,32.42,105200.0,18.8044,18.816,18.7928,18.8044,105200.0
2008-12-08 11:50:00,32.42,32.45,32.34,32.38,180000.0,18.8044,18.8218,18.758,18.7812,180000.0
2008-12-08 12:00:00,32.38,32.45,32.25,32.28,134400.0,18.7812,18.8218,18.7058,18.7232,134400.0
2008-12-08 12:10:00,32.29,32.32,32.2,32.32,92800.0,18.729,18.7464,18.6768,18.7464,92800.0
2008-12-08 12:20:00,32.32,32.46,32.3,32.41,72000.0,18.7464,18.8276,18.7348,18.7986,72000.0
2008-12-08 12:30:00,32.42,32.43,32.23,32.24,66000.0,18.8044,18.8102,18.6942,18.7,66000.0
2008-12-08 12:40:00,32.24,32.33,32.22,32.26,55000.0,18.7,18.7522,18.6884,18.7116,55000.0
2008-12-08 12:50:00,32.27,32.31,32.09,32.12,70600.0,18.7174,18.7406,18.613,18.6304,70600.0
2008-12-08 13:00:00,32.13,32.27,32.13,32.24,61000.0,18.6362,18.7174,18.6362,18.7,61000.0
2008-12-08 13:10:00,32.24,32.3,32.17,32.19,57400.0,18.7,18.7348,18.6594,18.671,57400.0
2008-12-08 13:20:00,32.19,32.3,32.14,32.23,130800.0,18.671,18.7348,18.642,18.6942,130800.0
2008-12-08 13:30:00,32.22,32.22,32.04,32.14,161200.0,18.6884,18.6884,18.584,18.642,161200.0
2008-12-08 13:40:00,32.15,32.19,32.04,32.07,71400.0,18.6478,18.671,18.584,18.6014,71400.0
2008-12-08 13:50:00,32.08,32.13,31.95,32.0,104800.0,18.6072,18.6362,18.5318,18.5608,104800.0
2008-12-08 14:00:00,32.0,32.15,31.97,32.1,109600.0,18.5608,18.6478,18.5434,18.6188,109600.0
2008-12-08 14:10:00,32.1,32.13,32.05,32.08,68400.0,18.6188,18.6362,18.5898,18.6072,68400.0
2008-12-08 14:20:00,32.09,32.24,32.07,32.23,192400.0,18.613,18.7,18.6014,18.6942,192400.0
2008-12-08 14:30:00,32.23,32.25,32.18,32.24,144600.0,18.6942,18.7058,18.6652,18.7,144600.0
2008-12-08 14:40:00,32.24,32.31,32.14,32.24,193000.0,18.7,18.7406,18.642,18.7,193000.0
2008-12-08 14:50:00,32.23,32.31,32.14,32.3,108800.0,18.6942,18.7406,18.642,18.7348,108800.0
2008-12-08 15:00:00,32.32,32.32,32.1,32.19,214600.0,18.7464,18.7464,18.6188,18.671,214600.0
2008-12-08 15:10:00,32.19,32.41,32.18,32.36,303200.0,18.671,18.7986,18.6652,18.7696,303200.0
2008-12-08 15:20:00,32.35,32.47,32.35,32.47,216000.0,18.7638,18.8334,18.7638,18.8334,216000.0
2008-12-08 15:30:00,32.46,32.56,32.4,32.42,363400.0,18.8276,18.8856,18.7928,18.8044,363400.0
2008-12-08 15:40:00,32.41,32.55,32.38,32.4,844400.0,18.7986,18.8798,18.7812,18.7928,844400.0
2008-12-08 15:50:00,32.4,32.42,32.17,32.34,1190400.0,18.7928,18.8044,18.6594,18.758,1190400.0
2008-12-09 09:30:00,32.3,32.49,31.98,32.07,254400.0,18.7348,18.845,18.5492,18.6014,254400.0
2008-12-09 09:40:00,32.07,32.16,32.0,32.05,151000.0,18.6014,18.6536,18.5608,18.5898,151000.0
2008-12-09 09:50:00,32.07,32.1,31.9,31.92,143400.0,18.6014,18.6188,18.5028,18.5144,143400.0
2008-12-09 10:00:00,31.92,32.02,31.85,31.86,180600.0,18.5144,18.5724,18.4738,18.4796,180600.0
2008-12-09 10:10:00,31.86,32.05,31.86,31.96,145400.0,18.4796,18.5898,18.4796,18.5376,145400.0
2008-12-09 10:20:00,31.96,32.03,31.9,32.02,166200.0,18.5376,18.5782,18.5028,18.5724,166200.0
2008-12-09 10:30:00,32.02,32.02,31.87,31.88,275000.0,18.5724,18.5724,18.4854,18.4912,275000.0
2008-12-09 10:40:00,31.89,31.9,31.79,31.79,299200.0,18.497,18.5028,18.439,18.439,299200.0
2008-12-09 10:50:00,31.78,31.85,31.77,31.8,173200.0,18.4332,18.4738,18.4274,18.4448,173200.0
2008-12-09 11:00:00,31.8,31.86,31.66,31.66,228600.0,18.4448,18.4796,18.3636,18.3636,228600.0
2008-12-09 11:10:00,31.66,31.66,31.32,31.32,420600.0,18.3636,18.3636,18.1664,18.1664,420600.0
2008-12-09 11:20:00,31.32,31.33,31.1,31.18,457800.0,18.1664,18.1722,18.0388,18.0852,457800.0
2008-12-09 11:30:00,31.19,31.25,31.1,31.14,276200.0,18.091,18.1258,18.0388,18.062,276200.0
2008-12-09 11:40:00,31.13,31.17,30.96,30.97,424000.0,18.0562,18.0794,17.9576,17.9634,424000.0
2008-12-09 11:50:00,30.97,31.03,30.91,30.91,273000.0,17.9634,17.9982,17.9286,17.9286,273000.0
2008-12-09 12:00:00,30.92,31.0,30.88,30.96,395800.0,17.9344,17.9808,17.9112,17.9576,395800.0
2008-12-09 12:10:00,30.96,31.03,30.85,30.88,750000.0,17.9576,17.9982,17.8938,17.9112,750000.0
2008-12-09 12:20:00,30.88,30.91,30.75,30.81,317000.0,17.9112,17.9286,17.8358,17.8706,317000.0
2008-12-09 12:30:00,30.83,30.86,30.75,30.81,251000.0,17.8822,17.8996,17.8358,17.8706,251000.0
2008-12-09 12:40:00,30.81,31.0,30.77,31.0,207400.0,17.8706,17.9808,17.8474,17.9808,207400.0
2008-12-09 12:50:00,31.0,31.07,30.85,30.89,272600.0,17.9808,18.0214,17.8938,17.917,272600.0
2008-12-09 13:00:00,30.89,31.04,30.88,30.95,223800.0,17.917,18.004,17.9112,17.9518,223800.0
2008-12-09 13:10:00,30.95,30.97,30.82,30.82,173800.0,17.9518,17.9634,17.8764,17.8764,173800.0
2008-12-09 13:20:00,30.82,30.87,30.8,30.83,178600.0,17.8764,17.9054,17.8648,17.8822,178600.0
2008-12-09 13:30:00,30.83,30.86,30.74,30.84,334200.0,17.8822,17.8996,17.83,17.888,334200.0
2008-12-09 13:40:00,30.84,30.88,30.74,30.85,284000.0,17.888,17.9112,17.83,17.8938,284000.0
2008-12-09 13:50:00,30.85,30.91,30.8,30.9,206600.0,17.8938,17.9286,17.8648,17.9228,206600.0
2008-12-09 14:00:00,30.9,30.93,30.8,30.82,241000.0,17.9228,17.9402,17.8648,17.8764,241000.0
2008-12-09 14:10:00,30.81,30.86,30.77,30.83,114200.0,17.8706,17.8996,17.8474,17.8822,114200.0
2008-12-09 14:20:00,30.83,30.84,30.67,30.75,194000.0,17.8822,17.888,17.7894,17.8358,194000.0
2008-12-09 14:30:00,30.75,30.81,30.7,30.75,213000.0,17.8358,17.8706,17.8068,17.8358,213000.0
2008-12-09 14:40:00,30.75,30.77,30.65,30.75,162600.0,17.8358,17.8474,17.7778,17.8358,162600.0
2008-12-09 14:50:00,30.75,30.88,30.75,30.88,227000.0,17.8358,17.9112,17.8358,17.9112,227000.0
2008-12-09 15:00:00,30.89,30.97,30.78,30.84,247200.0,17.917,17.9634,17.8532,17.888,247200.0
2008-12-09 15:10:00,30.84,30.85,30.63,30.71,427400.0,17.888,17.8938,17.7662,17.8126,427400.0
2008-12-09 15:20:00,30.72,30.77,30.63,30.66,349400.0,17.8184,17.8474,17.7662,17.7836,349400.0
2008-12-09 15:30:00,30.65,30.65,30.46,30.54,776400.0,17.7778,17.7778,17.6676,17.714,776400.0
2008-12-09 15:40:00,30.54,30.55,30.44,30.52,771000.0,17.714,17.7198,17.656,17.7024,771000.0
2008-12-09 15:50:00,30.52,30.61,30.45,30.52,766600.0,17.7024,17.7546,17.6618,17.7024,766600.0
2008-12-10 09:30:00,30.83,30.83,30.45,30.66,291400.0,17.8822,17.8822,17.6618,17.7836,291400.0
2008-12-10 09:40:00,30.64,30.66,30.58,30.59,292000.0,17.772,17.7836,17.7372,17.743,292000.0
2008-12-10 09:50:00,30.58,30.65,30.43,30.45,283400.0,17.7372,17.7778,17.6502,17.6618,283400.0
2008-12-10 10:00:00,30.45,30.64,30.43,30.5,190000.0,17.6618,17.772,17.6502,17.6908,190000.0
2008-12-10 10:10:00,30.5,30.52,30.42,30.49,189800.0,17.6908,17.7024,17.6444,17.685,189800.0
2008-12-10 10:20:00,30.49,30.5,30.38,30.39,191800.0,17.685,17.6908,17.6212,17.627,191800.0
2008-12-10 10:30:00,30.4,30.42,30.14,30.14,419800.0,17.6328,17.6444,17.482,17.482,419800.0
2008-12-10 10:40:00,30.13,30.2,30.1,30.17,236600.0,17.4762,17.5168,17.4588,17.4994,236600.0
2008-12-10 10:50:00,30.18,30.23,30.14,30.18,181400.0,17.5052,17.5342,17.482,17.5052,181400.0
2008-12-10 11:00:00,30.18,30.34,30.18,30.33,310600.0,17.5052,17.598,17.5052,17.5922,310600.0
2008-12-10 11:10:00,30.32,30.42,30.3,30.4,181400.0,17.5864,17.6444,17.5748,17.6328,181400.0
2008-12-10 11:20:00,30.4,30.42,30.25,30.31,154400.0,17.6328,17.6444,17.5458,17.5806,154400.0
2008-12-10 11:30:00,30.31,30.35,30.26,30.26,182200.0,17.5806,17.6038,17.5516,17.5516,182200.0
2008-12-10 11:40:00,30.27,30.35,30.22,30.32,137200.0,17.5574,17.6038,17.5284,17.5864,137200.0
2008-12-10 11:50:00,30.32,30.38,30.31,30.36,95200.0,17.5864,17.6212,17.5806,17.6096,95200.0
2008-12-10 12:00:00,30.36,30.4,30.31,30.35,179600.0,17.6096,17.6328,17.5806,17.6038,179600.0
2008-12-10 12:10:00,30.36,30.46,30.35,30.41,159200.0,17.6096,17.6676,17.6038,17.6386,159200.0
2008-12-10 12:20:00,30.4,30.44,30.3,30.34,174200.0,17.6328,17.656,17.5748,17.598,174200.0
2008-12-10 12:30:00,30.33,30.36,30.26,30.31,90600.0,17.5922,17.6096,17.5516,17.5806,90600.0
2008-12-10 12:40:00,30.31,30.33,30.27,30.29,93000.0,17.5806,17.5922,17.5574,17.569,93000.0
2008-12-10 12:50:00,30.3,30.33,30.26,30.31,89000.0,17.5748,17.5922,17.5516,17.5806,89000.0
2008-12-10 13:00:00,30.31,30.35,30.28,30.32,88800.0,17.5806,17.6038,17.5632,17.5864,88800.0
2008-12-10 13:10:00,30.31,30.45,30.31,30.36,110000.0,17.5806,17.6618,17.5806,17.6096,110000.0
2008-12-10 13:20:00,30.36,30.37,30.29,30.31,125800.0,17.6096,17.6154,17.569,17.5806,125800.0
2008-12-10 13:30:00,30.31,30.33,30.18,30.18,158000.0,17.5806,17.5922,17.5052,17.5052,158000.0
2008-12-10 13:40:00,30.18,30.21,30.11,30.12,222600.0,17.5052,17.5226,17.4646,17.4704,222600.0
2008-12-10 13:50:00,30.11,30.11,30.0,30.02,362400.0,17.4646,17.4646,17.4008,17.4124,362400.0
2008-12-10 14:00:00,30.03,30.18,30.0,30.18,225600.0,17.4182,17.5052,17.4008,17.5052,225600.0
2008-12-10 14:10:00,30.18,30.27,30.17,30.25,125600.0,17.5052,17.5574,17.4994,17.5458,125600.0
2008-12-10 14:20:00,30.25,30.27,30.07,30.24,171000.0,17.5458,17.5574,17.4414,17.54,171000.0
2008-12-10 14:30:00,30.24,30.3,30.15,30.29,160600.0,17.54,17.5748,17.4878,17.569,160600.0
2008-12-10 14:40:00,30.29,30.31,30.11,30.11,199400.0,17.569,17.5806,17.4646,17.4646,199400.0
2008-12-10 14:50:00,30.11,30.28,30.09,30.22,158000.0,17.4646,17.5632,17.453,17.5284,158000.0
2008-12-10 15:00:00,30.23,30.34,30.18,30.27,183600.0,17.5342,17.598,17.5052,17.5574,183600.0
2008-12-10 15:10:00,30.25,30.35,30.22,30.25,289200.0,17.5458,17.6038,17.5284,17.5458,289200.0
2008-12-10 15:20:00,30.25,30.41,30.21,30.39,304400.0,17.5458,17.6386,17.5226,17.627,304400.0
2008-12-10 15:30:00,30.39,30.41,30.21,30.28,415400.0,17.627,17.6386,17.5226,17.5632,415400.0
2008-12-10 15:40:00,30.28,30.45,30.27,30.43,345600.0,17.5632,17.6618,17.5574,17.6502,345600.0
2008-12-10 15:50:00,30.44,30.53,30.39,30.47,444600.0,17.656,17.7082,17.627,17.6734,444600.0
2008-12-11 09:30:00,30.25,30.68,30.25,30.64,274400.0,17.5458,17.7952,17.5458,17.772,274400.0
2008-12-11 09:40:00,30.65,30.75,30.59,30.75,167800.0,17.7778,17.8358,17.743,17.8358,167800.0
2008-12-11 09:50:00,30.75,30.8,30.5,30.63,242000.0,17.8358,17.8648,17.6908,17.7662,242000.0
2008-12-11 10:00:00,30.64,30.75,30.61,30.74,133000.0,17.772,17.8358,17.7546,17.83,133000.0
2008-12-11 10:10:00,30.73,30.75,30.55,30.57,169000.0,17.8242,17.8358,17.7198,17.7314,169000.0
2008-12-11 10:20:00,30.57,30.81,30.56,30.76,263800.0,17.7314,17.8706,17.7256,17.8416,263800.0
2008-12-11 10:30:00,30.76,30.81,30.71,30.73,197600.0,17.8416,17.8706,17.8126,17.8242,197600.0
2008-12-11 10:40:00,30.73,30.73,30.6,30.64,114800.0,17.8242,17.8242,17.7488,17.772,114800.0
2008-12-11 10:50:00,30.64,30.68,30.57,30.58,156200.0,17.772,17.7952,17.7314,17.7372,156200.0
2008-12-11 11:00:00,30.58,30.6,30.53,30.54,86000.0,17.7372,17.7488,17.7082,17.714,86000.0
2008-12-11 11:10:00,30.53,30.54,30.43,30.45,171000.0,17.7082,17.714,17.6502,17.6618,171000.0
2008-12-11 11:20:00,30.46,30.49,30.37,30.46,122000.0,17.6676,17.685,17.6154,17.6676,122000.0
2008-12-11 11:30:00,30.47,30.5,30.44,30.48,99200.0,17.6734,17.6908,17.656,17.6792,99200.0
2008-12-11 11:40:00,30.49,30.62,30.49,30.62,72000.0,17.685,17.7604,17.685,17.7604,72000.0
2008-12-11 11:50:00,30.61,30.68,30.58,30.65,62200.0,17.7546,17.7952,17.7372,17.7778,62200.0
2008-12-11 12:00:00,30.66,30.73,30.62,30.63,81800.0,17.7836,17.8242,17.7604,17.7662,81800.0
2008-12-11 12:10:00,30.63,30.65,30.57,30.6,101000.0,17.7662,17.7778,17.7314,17.7488,101000.0
2008-12-11 12:20:00,30.6,30.63,30.47,30.55,120400.0,17.7488,17.7662,17.6734,17.7198,120400.0
2008-12-11 12:30:00,30.55,30.59,30.5,30.5,76400.0,17.7198,17.743,17.6908,17.6908,76400.0
2008-12-11 12:40:00,30.5,30.58,30.5,30.56,76200.0,17.6908,17.7372,17.6908,17.7256,76200.0
2008-12-11 12:50:00,30.57,30.61,30.54,30.55,120000.0,17.7314,17.7546,17.714,17.7198,120000.0
2008-12-11 13:00:00,30.54,30.57,30.46,30.53,129200.0,17.714,17.7314,17.6676,17.7082,129200.0
2008-12-11 13:10:00,30.53,30.58,30.5,30.53,47800.0,17.7082,17.7372,17.6908,17.7082,47800.0
2008-12-11 13:20:00,30.52,30.53,30.4,30.48,119800.0,17.7024,17.7082,17.6328,17.6792,119800.0
2008-12-11 13:30:00,30.48,30.51,30.43,30.51,59800.0,17.6792,17.6966,17.6502,17.6966,59800.0
2008-12-11 13:40:00,30.51,30.54,30.42,30.42,69200.0,17.6966,17.714,17.6444,17.6444,69200.0
2008-12-11 13:50:00,30.42,30.47,30.38,30.41,86800.0,17.6444,17.6734,17.6212,17.6386,86800.0
2008-12-11 14:00:00,30.4,30.48,30.39,30.39,94200.0,17.6328,17.6792,17.627,17.627,94200.0
2008-12-11 14:10:00,30.39,30.43,30.38,30.43,119000.0,17.627,17.6502,17.6212,17.6502,119000.0
2008-12-11 14:20:00,30.42,30.45,30.38,30.45,144000.0,17.6444,17.6618,17.6212,17.6618,144000.0
2008-12-11 14:30:00,30.45,30.52,30.4,30.42,162600.0,17.6618,17.7024,17.6328,17.6444,162600.0
2008-12-11 14:40:00,30.42,30.48,30.4,30.47,129600.0,17.6444,17.6792,17.6328,17.6734,129600.0
2008-12-11 14:50:00,30.46,30.5,30.32,30.36,144000.0,17.6676,17.6908,17.5864,17.6096,144000.0
2008-12-11 15:00:00,30.36,30.38,30.29,30.35,178000.0,17.6096,17.6212,17.569,17.6038,178000.0
2008-12-11 15:10:00,30.35,30.39,30.25,30.27,168200.0,17.6038,17.627,17.5458,17.5574,168200.0
2008-12-11 15:20:00,30.27,30.31,30.25,30.27,136600.0,17.5574,17.5806,17.5458,17.5574,136600.0
2008-12-11 15:30:00,30.27,30.3,30.18,30.2,217800.0,17.5574,17.5748,17.5052,17.5168,217800.0
2008-12-11 15:40:00,30.19,30.33,30.18,30.28,238000.0,17.511,17.5922,17.5052,17.5632,238000.0
2008-12-11 15:50:00,30.25,30.4,30.22,30.27,391200.0,17.5458,17.6328,17.5284,17.5574,391200.0
2008-12-12 09:30:00,30.0,30.43,29.86,30.38,351000.0,17.4008,17.6502,17.3196,17.6212,351000.0
2008-12-12 09:40:00,30.38,30.46,30.07,30.09,168200.0,17.6212,17.6676,17.4414,17.453,168200.0
2008-12-12 09:50:00,30.1,30.3,30.1,30.25,184000.0,17.4588,17.5748,17.4588,17.5458,184000.0
2008-12-12 10:00:00,30.27,30.33,30.04,30.07,228400.0,17.5574,17.5922,17.424,17.4414,228400.0
2008-12-12 10:10:00,30.07,30.11,29.76,29.86,368000.0,17.4414,17.4646,17.2616,17.3196,368000.0
2008-12-12 10:20:00,29.86,30.0,29.86,29.96,150200.0,17.3196,17.4008,17.3196,17.3776,150200.0
2008-12-12 10:30:00,29.96,30.04,29.85,30.03,192200.0,17.3776,17.424,17.3138,17.4182,192200.0
2008-12-12 10:40:00,30.0,30.04,29.95,30.0,240600.0,17.4008,17.424,17.3718,17.4008,240600.0
2008-12-12 10:50:00,30.02,30.17,30.0,30.16,227600.0,17.4124,17.4994,17.4008,17.4936,227600.0
2008-12-12 11:00:00,30.16,30.16,30.06,30.14,96800.0,17.4936,17.4936,17.4356,17.482,96800.0
2008-12-12 11:10:00,30.15,30.21,30.08,30.13,145000.0,17.4878,17.5226,17.4472,17.4762,145000.0
2008-12-12 11:20:00,30.13,30.23,30.11,30.16,174400.0,17.4762,17.5342,17.4646,17.4936,174400.0
2008-12-12 11:30:00,30.16,30.28,30.11,30.15,110800.0,17.4936,17.5632,17.4646,17.4878,110800.0
2008-12-12 11:40:00,30.15,30.15,30.04,30.07,106400.0,17.4878,17.4878,17.424,17.4414,106400.0
2008-12-12 11:50:00,30.08,30.08,30.0,30.07,119000.0,17.4472,17.4472,17.4008,17.4414,119000.0
2008-12-12 12:00:00,30.09,30.13,30.05,30.06,121400.0,17.453,17.4762,17.4298,17.4356,121400.0
2008-12-12 12:10:00,30.06,30.1,30.03,30.09,153400.0,17.4356,17.4588,17.4182,17.453,153400.0
2008-12-12 12:20:00,30.09,30.23,30.07,30.22,116000.0,17.453,17.5342,17.4414,17.5284,116000.0
2008-12-12 12:30:00,30.22,30.31,30.16,30.29,83000.0,17.5284,17.5806,17.4936,17.569,83000.0
2008-12-12 12:40:00,30.3,30.3,30.22,30.27,70000.0,17.5748,17.5748,17.5284,17.5574,70000.0
2008-12-12 12:50:00,30.28,30.41,30.27,30.33,115600.0,17.5632,17.6386,17.5574,17.5922,115600.0
2008-12-12 13:00:00,30.33,30.38,30.23,30.3,100200.0,17.5922,17.6212,17.5342,17.5748,100200.0
2008-12-12 13:10:00,30.3,30.35,30.24,30.34,75400.0,17.5748,17.6038,17.54,17.598,75400.0
2008-12-12 13:20:00,30.32,30.38,30.31,30.32,133200.0,17.5864,17.6212,17.5806,17.5864,133200.0
2008-12-12 13:30:00,30.33,30.33,30.21,30.28,67600.0,17.5922,17.5922,17.5226,17.5632,67600.0
2008-12-12 13:40:00,30.27,30.27,30.14,30.21,76200.0,17.5574,17.5574,17.482,17.5226,76200.0
2008-12-12 13:50:00,30.2,30.35,30.18,30.33,68000.0,17.5168,17.6038,17.5052,17.5922,68000.0
2008-12-12 14:00:00,30.32,30.4,30.29,30.36,94200.0,17.5864,17.6328,17.569,17.6096,94200.0
2008-12-12 14:10:00,30.36,30.43,30.22,30.24,76400.0,17.6096,17.6502,17.5284,17.54,76400.0
2008-12-12 14:20:00,30.23,30.29,30.15,30.28,104800.0,17.5342,17.569,17.4878,17.5632,104800.0
2008-12-12 14:30:00,30.27,30.38,30.15,30.35,140200.0,17.5574,17.6212,17.4878,17.6038,140200.0
2008-12-12 14:40:00,30.36,30.4,30.29,30.38,75400.0,17.6096,17.6328,17.569,17.6212,75400.0
2008-12-12 14:50:00,30.36,30.55,30.36,30.5,110000.0,17.6096,17.7198,17.6096,17.6908,110000.0
2008-12-12 15:00:00,30.48,30.6,30.43,30.46,120200.0,17.6792,17.7488,17.6502,17.6676,120200.0
2008-12-12 15:10:00,30.46,30.48,30.31,30.31,107800.0,17.6676,17.6792,17.5806,17.5806,107800.0
2008-12-12 15:20:00,30.32,30.45,30.28,30.4,88000.0,17.5864,17.6618,17.5632,17.6328,88000.0
2008-12-12 15:30:00,30.41,30.46,30.29,30.43,162200.0,17.6386,17.6676,17.569,17.6502,162200.0
2008-12-12 15:40:00,30.43,30.6,30.42,30.55,201200.0,17.6502,17.7488,17.6444,17.7198,201200.0
2008-12-12 15:50:00,30.56,30.59,30.28,30.55,384600.0,17.7256,17.743,17.5632,17.7198,384600.0
2008-12-15 09:30:00,30.67,30.67,30.29,30.33,248200.0,17.7894,17.7894,17.569,17.5922,248200.0
2008-12-15 09:40:00,30.33,30.33,30.1,30.1,403200.0,17.5922,17.5922,17.4588,17.4588,403200.0
2008-12-15 09:50:00,30.1,30.14,29.84,29.9,439000.0,17.4588,17.482,17.308,17.3428,439000.0
2008-12-15 10:00:00,29.89,30.06,29.88,30.0,303400.0,17.337,17.4356,17.3312,17.4008,303400.0
2008-12-15 10:10:00,29.99,30.07,29.93,30.06,179600.0,17.395,17.4414,17.3602,17.4356,179600.0
2008-12-15 10:20:00,30.07,30.07,29.96,30.02,95800.0,17.4414,17.4414,17.3776,17.4124,95800.0
2008-12-15 10:30:00,30.01,30.06,29.91,29.95,186800.0,17.4066,17.4356,17.3486,17.3718,186800.0
2008-12-15 10:40:00,29.95,29.95,29.82,29.86,139800.0,17.3718,17.3718,17.2964,17.3196,139800.0
2008-12-15 10:50:00,29.85,29.9,29.8,29.82,113000.0,17.3138,17.3428,17.2848,17.2964,113000.0
2008-12-15 11:00:00,29.82,29.9,29.79,29.86,130400.0,17.2964,17.3428,17.279,17.3196,130400.0
2008-12-15 11:10:00,29.85,29.93,29.8,29.84,185800.0,17.3138,17.3602,17.2848,17.308,185800.0
2008-12-15 11:20:00,29.83,29.93,29.8,29.91,101400.0,17.3022,17.3602,17.2848,17.3486,101400.0
2008-12-15 11:30:00,29.92,30.02,29.88,29.89,87000.0,17.3544,17.4124,17.3312,17.337,87000.0
2008-12-15 11:40:00,29.88,29.94,29.88,29.9,44000.0,17.3312,17.366,17.3312,17.3428,44000.0
2008-12-15 11:50:00,29.9,30.01,29.88,29.93,258400.0,17.3428,17.4066,17.3312,17.3602,258400.0
2008-12-15 12:00:00,29.93,30.14,29.9,30.14,140200.0,17.3602,17.482,17.3428,17.482,140200.0
2008-12-15 12:10:00,30.14,30.15,30.06,30.11,105200.0,17.482,17.4878,17.4356,17.4646,105200.0
2008-12-15 12:20:00,30.11,30.14,30.0,30.11,224600.0,17.4646,17.482,17.4008,17.4646,224600.0
2008-12-15 12:30:00,30.11,30.15,30.09,30.09,92000.0,17.4646,17.4878,17.453,17.453,92000.0
2008-12-15 12:40:00,30.09,30.11,30.04,30.08,109200.0,17.453,17.4646,17.424,17.4472,109200.0
2008-12-15 12:50:00,30.07,30.16,30.0,30.1,109800.0,17.4414,17.4936,17.4008,17.4588,109800.0
2008-12-15 13:00:00,30.09,30.1,29.86,29.86,72800.0,17.453,17.4588,17.3196,17.3196,72800.0
2008-12-15 13:10:00,29.86,29.9,29.8,29.89,85000.0,17.3196,17.3428,17.2848,17.337,85000.0
2008-12-15 13:20:00,29.9,30.06,29.9,30.05,58800.0,17.3428,17.4356,17.3428,17.4298,58800.0
2008-12-15 13:30:00,30.05,30.11,30.02,30.03,98600.0,17.4298,17.4646,17.4124,17.4182,98600.0
2008-12-15 13:40:00,30.03,30.1,30.02,30.05,148400.0,17.4182,17.4588,17.4124,17.4298,148400.0
2008-12-15 13:50:00,30.03,30.05,29.97,30.04,133600.0,17.4182,17.4298,17.3834,17.424,133600.0
2008-12-15 14:00:00,30.03,30.14,30.02,30.06,99600.0,17.4182,17.482,17.4124,17.4356,99600.0
2008-12-15 14:10:00,30.05,30.09,29.99,30.03,109600.0,17.4298,17.453,17.395,17.4182,109600.0
2008-12-15 14:20:00,30.03,30.1,29.95,29.97,84400.0,17.4182,17.4588,17.3718,17.3834,84400.0
2008-12-15 14:30:00,29.97,30.08,29.94,30.04,103600.0,17.3834,17.4472,17.366,17.424,103600.0
2008-12-15 14:40:00,30.04,30.05,29.93,29.99,98000.0,17.424,17.4298,17.3602,17.395,98000.0
2008-12-15 14:50:00,29.99,30.01,29.86,29.86,110000.0,17.395,17.4066,17.3196,17.3196,110000.0
2008-12-15 15:00:00,29.86,30.0,29.86,29.92,103000.0,17.3196,17.4008,17.3196,17.3544,103000.0
2008-12-15 15:10:00,29.92,29.93,29.84,29.87,121200.0,17.3544,17.3602,17.308,17.3254,121200.0
2008-12-15 15:20:00,29.86,29.93,29.8,29.84,172200.0,17.3196,17.3602,17.2848,17.308,172200.0
2008-12-15 15:30:00,29.84,30.08,29.8,29.99,384400.0,17.308,17.4472,17.2848,17.395,384400.0
2008-12-15 15:40:00,30.02,30.23,29.98,30.07,366800.0,17.4124,17.5342,17.3892,17.4414,366800.0
2008-12-15 15:50:00,30.07,30.08,29.93,30.04,329400.0,17.4414,17.4472,17.3602,17.424,329400.0
2008-12-16 09:30:00,30.08,30.42,29.97,30.16,301400.0,17.4472,17.6444,17.3834,17.4936,301400.0
2008-12-16 09:40:00,30.17,30.22,30.12,30.12,185000.0,17.4994,17.5284,17.4704,17.4704,185000.0
2008-12-16 09:50:00,30.12,30.2,30.1,30.13,136600.0,17.4704,17.5168,17.4588,17.4762,136600.0
2008-12-16 10:00:00,30.13,30.13,29.92,30.08,215600.0,17.4762,17.4762,17.3544,17.4472,215600.0
2008-12-16 10:10:00,30.08,30.16,30.03,30.04,119400.0,17.4472,17.4936,17.4182,17.424,119400.0
2008-12-16 10:20:00,30.03,30.23,30.0,30.14,201600.0,17.4182,17.5342,17.4008,17.482,201600.0
2008-12-16 10:30:00,30.13,30.15,30.05,30.06,189400.0,17.4762,17.4878,17.4298,17.4356,189400.0
2008-12-16 10:40:00,30.07,30.1,30.03,30.07,104400.0,17.4414,17.4588,17.4182,17.4414,104400.0
2008-12-16 10:50:00,30.07,30.09,29.99,30.08,118000.0,17.4414,17.453,17.395,17.4472,118000.0
2008-12-16 11:00:00,30.08,30.19,30.08,30.18,105800.0,17.4472,17.511,17.4472,17.5052,105800.0
2008-12-16 11:10:00,30.17,30.27,30.15,30.15,84600.0,17.4994,17.5574,17.4878,17.4878,84600.0
2008-12-16 11:20:00,30.14,30.24,30.11,30.2,93200.0,17.482,17.54,17.4646,17.5168,93200.0
2008-12-16 11:30:00,30.2,30.26,30.19,30.23,180400.0,17.5168,17.5516,17.511,17.5342,180400.0
2008-12-16 11:40:00,30.23,30.24,30.18,30.18,73000.0,17.5342,17.54,17.5052,17.5052,73000.0
2008-12-16 11:50:00,30.19,30.31,30.19,30.29,77400.0,17.511,17.5806,17.511,17.569,77400.0
2008-12-16 12:00:00,30.29,30.32,30.24,30.3,82400.0,17.569,17.5864,17.54,17.5748,82400.0
2008-12-16 12:10:00,30.31,30.4,30.3,30.36,104200.0,17.5806,17.6328,17.5748,17.6096,104200.0
2008-12-16 12:20:00,30.36,30.38,30.33,30.36,81600.0,17.6096,17.6212,17.5922,17.6096,81600.0
2008-12-16 12:30:00,30.36,30.38,30.31,30.33,72200.0,17.6096,17.6212,17.5806,17.5922,72200.0
2008-12-16 12:40:00,30.33,30.44,30.31,30.42,67200.0,17.5922,17.656,17.5806,17.6444,67200.0
2008-12-16 12:50:00,30.42,30.44,30.34,30.36,101600.0,17.6444,17.656,17.598,17.6096,101600.0
2008-12-16 13:00:00,30.36,30.41,30.34,30.37,103800.0,17.6096,17.6386,17.598,17.6154,103800.0
2008-12-16 13:10:00,30.38,30.43,30.34,30.4,77000.0,17.6212,17.6502,17.598,17.6328,77000.0
2008-12-16 13:20:00,30.4,30.48,30.39,30.45,85400.0,17.6328,17.6792,17.627,17.6618,85400.0
2008-12-16 13:30:00,30.45,30.55,30.43,30.47,117200.0,17.6618,17.7198,17.6502,17.6734,117200.0
2008-12-16 13:40:00,30.47,30.49,30.3,30.4,210200.0,17.6734,17.685,17.5748,17.6328,210200.0
2008-12-16 13:50:00,30.4,30.5,30.38,30.42,92000.0,17.6328,17.6908,17.6212,17.6444,92000.0
2008-12-16 14:00:00,30.42,30.55,30.42,30.5,70000.0,17.6444,17.7198,17.6444,17.6908,70000.0
2008-12-16 14:10:00,30.48,30.53,30.29,30.42,82800.0,17.6792,17.7082,17.569,17.6444,82800.0
2008-12-16 14:20:00,30.43,30.7,30.4,30.58,242000.0,17.6502,17.8068,17.6328,17.7372,242000.0
2008-12-16 14:30:00,30.58,30.91,30.5,30.74,269600.0,17.7372,17.9286,17.6908,17.83,269600.0
2008-12-16 14:40:00,30.74,30.77,30.43,30.52,159000.0,17.83,17.8474,17.6502,17.7024,159000.0
2008-12-16 14:50:00,30.54,30.78,30.25,30.7,185000.0,17.714,17.8532,17.5458,17.8068,185000.0
2008-12-16 15:00:00,30.71,30.76,30.5,30.51,297200.0,17.8126,17.8416,17.6908,17.6966,297200.0
2008-12-16 15:10:00,30.5,30.75,30.5,30.62,341600.0,17.6908,17.8358,17.6908,17.7604,341600.0
2008-12-16 15:20:00,30.62,30.75,30.61,30.61,264200.0,17.7604,17.8358,17.7546,17.7546,264200.0
2008-12-16 15:30:00,30.61,30.74,30.61,30.7,327600.0,17.7546,17.83,17.7546,17.8068,327600.0
2008-12-16 15:40:00,30.69,30.75,30.55,30.59,467200.0,17.801,17.8358,17.7198,17.743,467200.0
2008-12-16 15:50:00,30.6,30.67,30.55,30.6,594000.0,17.7488,17.7894,17.7198,17.7488,594000.0
2008-12-17 09:30:00,30.85,30.85,30.07,30.45,1052400.0,17.8938,17.8938,17.4414,17.6618,1052400.0
2008-12-17 09:40:00,30.4,30.55,30.3,30.5,594400.0,17.6328,17.7198,17.5748,17.6908,594400.0
2008-12-17 09:50:00,30.5,30.53,30.16,30.38,357400.0,17.6908,17.7082,17.4936,17.6212,357400.0
2008-12-17 10:00:00,30.38,30.4,30.22,30.38,230800.0,17.6212,17.6328,17.5284,17.6212,230800.0
2008-12-17 10:10:00,30.38,30.38,30.18,30.31,307600.0,17.6212,17.6212,17.5052,17.5806,307600.0
2008-12-17 10:20:00,30.3,30.38,30.25,30.35,210800.0,17.5748,17.6212,17.5458,17.6038,210800.0
2008-12-17 10:30:00,30.35,30.35,30.28,30.32,141400.0,17.6038,17.6038,17.5632,17.5864,141400.0
2008-12-17 10:40:00,30.33,30.46,30.3,30.42,154400.0,17.5922,17.6676,17.5748,17.6444,154400.0
2008-12-17 10:50:00,30.42,30.68,30.38,30.67,385200.0,17.6444,17.7952,17.6212,17.7894,385200.0
2008-12-17 11:00:00,30.67,30.71,30.45,30.5,279600.0,17.7894,17.8126,17.6618,17.6908,279600.0
2008-12-17 11:10:00,30.5,30.55,30.34,30.4,165200.0,17.6908,17.7198,17.598,17.6328,165200.0
2008-12-17 11:20:00,30.38,30.48,30.34,30.48,155200.0,17.6212,17.6792,17.598,17.6792,155200.0
2008-12-17 11:30:00,30.48,30.5,30.38,30.48,142200.0,17.6792,17.6908,17.6212,17.6792,142200.0
2008-12-17 11:40:00,30.47,30.57,30.47,30.51,142400.0,17.6734,17.7314,17.6734,17.6966,142400.0
2008-12-17 11:50:00,30.5,30.57,30.48,30.52,123000.0,17.6908,17.7314,17.6792,17.7024,123000.0
2008-12-17 12:00:00,30.53,30.58,30.49,30.57,128400.0,17.7082,17.7372,17.685,17.7314,128400.0
2008-12-17 12:10:00,30.57,30.74,30.57,30.73,146600.0,17.7314,17.83,17.7314,17.8242,146600.0
2008-12-17 12:20:00,30.73,30.79,30.68,30.78,86600.0,17.8242,17.859,17.7952,17.8532,86600.0
2008-12-17 12:30:00,30.79,30.8,30.65,30.74,74000.0,17.859,17.8648,17.7778,17.83,74000.0
2008-12-17 12:40:00,30.75,30.78,30.74,30.78,86800.0,17.8358,17.8532,17.83,17.8532,86800.0
2008-12-17 12:50:00,30.77,30.88,30.73,30.79,231400.0,17.8474,17.9112,17.8242,17.859,231400.0
2008-12-17 13:00:00,30.79,30.8,30.68,30.77,95600.0,17.859,17.8648,17.7952,17.8474,95600.0
2008-12-17 13:10:00,30.77,30.91,30.77,30.86,91000.0,17.8474,17.9286,17.8474,17.8996,91000.0
2008-12-17 13:20:00,30.87,30.95,30.81,30.82,58200.0,17.9054,17.9518,17.8706,17.8764,58200.0
2008-12-17 13:30:00,30.81,30.95,30.81,30.93,118600.0,17.8706,17.9518,17.8706,17.9402,118600.0
2008-12-17 13:40:00,30.93,30.94,30.85,30.88,102800.0,17.9402,17.946,17.8938,17.9112,102800.0
2008-12-17 13:50:00,30.89,30.89,30.73,30.73,160000.0,17.917,17.917,17.8242,17.8242,160000.0
2008-12-17 14:00:00,30.74,30.94,30.73,30.94,99600.0,17.83,17.946,17.8242,17.946,99600.0
2008-12-17 14:10:00,30.93,31.03,30.83,30.83,109000.0,17.9402,17.9982,17.8822,17.8822,109000.0
2008-12-17 14:20:00,30.83,30.9,30.61,30.61,197400.0,17.8822,17.9228,17.7546,17.7546,197400.0
2008-12-17 14:30:00,30.61,30.65,30.53,30.61,119000.0,17.7546,17.7778,17.7082,17.7546,119000.0
2008-12-17 14:40:00,30.61,30.82,30.56,30.82,143000.0,17.7546,17.8764,17.7256,17.8764,143000.0
2008-12-17 14:50:00,30.82,30.82,30.68,30.8,114000.0,17.8764,17.8764,17.7952,17.8648,114000.0
2008-12-17 15:00:00,30.81,30.9,30.76,30.78,94800.0,17.8706,17.9228,17.8416,17.8532,94800.0
2008-12-17 15:10:00,30.77,30.82,30.7,30.79,106600.0,17.8474,17.8764,17.8068,17.859,106600.0
2008-12-17 15:20:00,30.79,30.81,30.6,30.61,127800.0,17.859,17.8706,17.7488,17.7546,127800.0
2008-12-17 15:30:00,30.61,30.77,30.53,30.76,293600.0,17.7546,17.8474,17.7082,17.8416,293600.0
2008-12-17 15:40:00,30.76,31.1,30.75,31.05,355800.0,17.8416,18.0388,17.8358,18.0098,355800.0
2008-12-17 15:50:00,31.05,31.05,30.6,30.62,573400.0,18.0098,18.0098,17.7488,17.7604,573400.0
2008-12-18 09:30:00,31.0,31.18,30.76,30.81,448200.0,17.9808,18.0852,17.8416,17.8706,448200.0
2008-12-18 09:40:00,30.81,30.84,30.75,30.78,228600.0,17.8706,17.888,17.8358,17.8532,228600.0
2008-12-18 09:50:00,30.78,30.8,30.66,30.67,277600.0,17.8532,17.8648,17.7836,17.7894,277600.0
2008-12-18 10:00:00,30.68,30.77,30.63,30.66,274800.0,17.7952,17.8474,17.7662,17.7836,274800.0
2008-12-18 10:10:00,30.66,30.78,30.65,30.73,318400.0,17.7836,17.8532,17.7778,17.8242,318400.0
2008-12-18 10:20:00,30.71,30.78,30.68,30.69,190400.0,17.8126,17.8532,17.7952,17.801,190400.0
2008-12-18 10:30:00,30.7,30.83,30.69,30.72,167600.0,17.8068,17.8822,17.801,17.8184,167600.0
2008-12-18 10:40:00,30.72,30.74,30.63,30.71,143200.0,17.8184,17.83,17.7662,17.8126,143200.0
2008-12-18 10:50:00,30.71,30.73,30.66,30.72,189800.0,17.8126,17.8242,17.7836,17.8184,189800.0
2008-12-18 11:00:00,30.72,30.81,30.69,30.8,189200.0,17.8184,17.8706,17.801,17.8648,189200.0
2008-12-18 11:10:00,30.79,30.8,30.66,30.7,118800.0,17.859,17.8648,17.7836,17.8068,118800.0
2008-12-18 11:20:00,30.7,30.75,30.65,30.74,152000.0,17.8068,17.8358,17.7778,17.83,152000.0
2008-12-18 11:30:00,30.75,30.8,30.72,30.77,120600.0,17.8358,17.8648,17.8184,17.8474,120600.0
2008-12-18 11:40:00,30.77,30.94,30.77,30.94,180200.0,17.8474,17.946,17.8474,17.946,180200.0
2008-12-18 11:50:00,30.92,30.95,30.81,30.82,87800.0,17.9344,17.9518,17.8706,17.8764,87800.0
2008-12-18 12:00:00,30.82,30.85,30.71,30.72,114000.0,17.8764,17.8938,17.8126,17.8184,114000.0
2008-12-18 12:10:00,30.72,30.75,30.71,30.73,135800.0,17.8184,17.8358,17.8126,17.8242,135800.0
2008-12-18 12:20:00,30.73,30.73,30.59,30.61,191800.0,17.8242,17.8242,17.743,17.7546,191800.0
2008-12-18 12:30:00,30.61,30.66,30.6,30.6,83400.0,17.7546,17.7836,17.7488,17.7488,83400.0
2008-12-18 12:40:00,30.6,30.68,30.55,30.66,131200.0,17.7488,17.7952,17.7198,17.7836,131200.0
2008-12-18 12:50:00,30.66,30.66,30.59,30.61,109400.0,17.7836,17.7836,17.743,17.7546,109400.0
2008-12-18 13:00:00,30.61,30.64,30.59,30.59,92000.0,17.7546,17.772,17.743,17.743,92000.0
2008-12-18 13:10:00,30.59,30.59,30.55,30.56,62000.0,17.743,17.743,17.7198,17.7256,62000.0
2008-12-18 13:20:00,30.56,30.56,30.5,30.52,116000.0,17.7256,17.7256,17.6908,17.7024,116000.0
2008-12-18 13:30:00,30.52,30.61,30.5,30.59,129400.0,17.7024,17.7546,17.6908,17.743,129400.0
2008-12-18 13:40:00,30.59,30.59,30.5,30.55,157600.0,17.743,17.743,17.6908,17.7198,157600.0
2008-12-18 13:50:00,30.55,30.57,30.49,30.5,217000.0,17.7198,17.7314,17.685,17.6908,217000.0
2008-12-18 14:00:00,30.5,30.56,30.5,30.55,108600.0,17.6908,17.7256,17.6908,17.7198,108600.0
2008-12-18 14:10:00,30.55,30.55,30.38,30.38,171800.0,17.7198,17.7198,17.6212,17.6212,171800.0
2008-12-18 14:20:00,30.39,30.39,30.14,30.18,224200.0,17.627,17.627,17.482,17.5052,224200.0
2008-12-18 14:30:00,30.18,30.21,30.15,30.17,140200.0,17.5052,17.5226,17.4878,17.4994,140200.0
2008-12-18 14:40:00,30.18,30.27,30.15,30.25,229200.0,17.5052,17.5574,17.4878,17.5458,229200.0
2008-12-18 14:50:00,30.25,30.36,30.17,30.2,195600.0,17.5458,17.6096,17.4994,17.5168,195600.0
2008-12-18 15:00:00,30.2,30.26,30.04,30.09,419000.0,17.5168,17.5516,17.424,17.453,419000.0
2008-12-18 15:10:00,30.09,30.09,30.0,30.08,259600.0,17.453,17.453,17.4008,17.4472,259600.0
2008-12-18 15:20:00,30.08,30.09,29.88,29.9,308400.0,17.4472,17.453,17.3312,17.3428,308400.0
2008-12-18 15:30:00,29.9,30.06,29.88,30.02,337600.0,17.3428,17.4356,17.3312,17.4124,337600.0
2008-12-18 15:40:00,30.02,30.26,29.99,30.23,494800.0,17.4124,17.5516,17.395,17.5342,494800.0
2008-12-18 15:50:00,30.23,30.28,29.93,30.06,579000.0,17.5342,17.5632,17.3602,17.4356,579000.0
2008-12-19 09:30:00,30.25,30.43,30.1,30.15,1652400.0,17.5458,17.6502,17.4588,17.4878,1652400.0
2008-12-19 09:40:00,30.15,30.2,30.13,30.15,141600.0,17.4878,17.5168,17.4762,17.4878,141600.0
2008-12-19 09:50:00,30.16,30.22,30.11,30.2,171800.0,17.4936,17.5284,17.4646,17.5168,171800.0
2008-12-19 10:00:00,30.21,30.32,30.18,30.23,176200.0,17.5226,17.5864,17.5052,17.5342,176200.0
2008-12-19 10:10:00,30.23,30.48,30.23,30.43,208000.0,17.5342,17.6792,17.5342,17.6502,208000.0
2008-12-19 10:20:00,30.43,30.46,30.25,30.33,179800.0,17.6502,17.6676,17.5458,17.5922,179800.0
2008-12-19 10:30:00,30.33,30.33,30.21,30.23,160200.0,17.5922,17.5922,17.5226,17.5342,160200.0
2008-12-19 10:40:00,30.23,30.28,30.19,30.21,111600.0,17.5342,17.5632,17.511,17.5226,111600.0
2008-12-19 10:50:00,30.2,30.24,30.13,30.14,80600.0,17.5168,17.54,17.4762,17.482,80600.0
2008-12-19 11:00:00,30.14,30.21,30.11,30.12,78000.0,17.482,17.5226,17.4646,17.4704,78000.0
2008-12-19 11:10:00,30.12,30.2,30.11,30.2,63800.0,17.4704,17.5168,17.4646,17.5168,63800.0
2008-12-19 11:20:00,30.2,30.24,30.13,30.15,109400.0,17.5168,17.54,17.4762,17.4878,109400.0
2008-12-19 11:30:00,30.15,30.17,30.1,30.1,52800.0,17.4878,17.4994,17.4588,17.4588,52800.0
2008-12-19 11:40:00,30.11,30.13,29.98,29.98,120600.0,17.4646,17.4762,17.3892,17.3892,120600.0
2008-12-19 11:50:00,29.97,29.99,29.68,29.68,268200.0,17.3834,17.395,17.2152,17.2152,268200.0
2008-12-19 12:00:00,29.68,29.76,29.64,29.7,261200.0,17.2152,17.2616,17.192,17.2268,261200.0
2008-12-19 12:10:00,29.69,29.84,29.68,29.81,142200.0,17.221,17.308,17.2152,17.2906,142200.0
2008-12-19 12:20:00,29.81,29.84,29.77,29.81,108000.0,17.2906,17.308,17.2674,17.2906,108000.0
2008-12-19 12:30:00,29.81,29.86,29.81,29.83,85000.0,17.2906,17.3196,17.2906,17.3022,85000.0
2008-12-19 12:40:00,29.83,29.86,29.81,29.84,96000.0,17.3022,17.3196,17.2906,17.308,96000.0
2008-12-19 12:50:00,29.84,29.84,29.77,29.77,112400.0,17.308,17.308,17.2674,17.2674,112400.0
2008-12-19 13:00:00,29.77,29.85,29.77,29.85,124000.0,17.2674,17.3138,17.2674,17.3138,124000.0
2008-12-19 13:10:00,29.84,29.86,29.79,29.85,131600.0,17.308,17.3196,17.279,17.3138,131600.0
2008-12-19 13:20:00,29.85,29.86,29.8,29.85,70200.0,17.3138,17.3196,17.2848,17.3138,70200.0
2008-12-19 13:30:00,29.85,29.86,29.79,29.79,89000.0,17.3138,17.3196,17.279,17.279,89000.0
2008-12-19 13:40:00,29.8,29.85,29.78,29.79,107600.0,17.2848,17.3138,17.2732,17.279,107600.0
2008-12-19 13:50:00,29.79,29.81,29.75,29.8,178000.0,17.279,17.2906,17.2558,17.2848,178000.0
2008-12-19 14:00:00,29.78,29.83,29.77,29.79,101200.0,17.2732,17.3022,17.2674,17.279,101200.0
2008-12-19 14:10:00,29.79,29.82,29.75,29.77,122600.0,17.279,17.2964,17.2558,17.2674,122600.0
2008-12-19 14:20:00,29.77,29.77,29.64,29.65,127000.0,17.2674,17.2674,17.192,17.1978,127000.0
2008-12-19 14:30:00,29.65,29.7,29.64,29.66,177200.0,17.1978,17.2268,17.192,17.2036,177200.0
2008-12-19 14:40:00,29.66,29.75,29.64,29.75,130400.0,17.2036,17.2558,17.192,17.2558,130400.0
2008-12-19 14:50:00,29.75,29.75,29.61,29.63,151400.0,17.2558,17.2558,17.1746,17.1862,151400.0
2008-12-19 15:00:00,29.64,29.66,29.6,29.62,150800.0,17.192,17.2036,17.1688,17.1804,150800.0
2008-12-19 15:10:00,29.62,29.64,29.51,29.53,258000.0,17.1804,17.192,17.1166,17.1282,258000.0
2008-12-19 15:20:00,29.53,29.6,29.47,29.6,353000.0,17.1282,17.1688,17.0934,17.1688,353000.0
2008-12-19 15:30:00,29.59,29.61,29.43,29.45,418400.0,17.163,17.1746,17.0702,17.0818,418400.0
2008-12-19 15:40:00,29.45,29.49,29.39,29.42,537600.0,17.0818,17.105,17.047,17.0644,537600.0
2008-12-19 15:50:00,29.43,29.55,29.43,29.46,590200.0,17.0702,17.1398,17.0702,17.0876,590200.0
2008-12-22 09:30:00,29.5,29.5,29.17,29.27,293800.0,17.1108,17.1108,16.9194,16.9774,293800.0
2008-12-22 09:40:00,29.24,29.25,29.03,29.13,298000.0,16.96,16.9658,16.8382,16.8962,298000.0
2008-12-22 09:50:00,29.13,29.13,28.79,28.81,493600.0,16.8962,16.8962,16.6989,16.7105,493600.0
2008-12-22 10:00:00,28.81,28.95,28.75,28.95,376400.0,16.7105,16.7918,16.6757,16.7918,376400.0
2008-12-22 10:10:00,28.96,29.1,28.95,29.04,259600.0,16.7976,16.8788,16.7918,16.844,259600.0
2008-12-22 10:20:00,29.04,29.06,28.94,29.03,128200.0,16.844,16.8556,16.786,16.8382,128200.0
2008-12-22 10:30:00,29.05,29.14,29.0,29.13,240600.0,16.8498,16.902,16.8208,16.8962,240600.0
2008-12-22 10:40:00,29.14,29.23,29.11,29.22,174600.0,16.902,16.9542,16.8846,16.9484,174600.0
2008-12-22 10:50:00,29.23,29.25,29.13,29.19,219000.0,16.9542,16.9658,16.8962,16.931,219000.0
2008-12-22 11:00:00,29.18,29.2,29.07,29.1,351000.0,16.9252,16.9368,16.8614,16.8788,351000.0
2008-12-22 11:10:00,29.1,29.17,29.08,29.12,107000.0,16.8788,16.9194,16.8672,16.8904,107000.0
2008-12-22 11:20:00,29.12,29.13,29.0,29.03,164800.0,16.8904,16.8962,16.8208,16.8382,164800.0
2008-12-22 11:30:00,29.03,29.11,28.93,29.09,277800.0,16.8382,16.8846,16.7802,16.873,277800.0
2008-12-22 11:40:00,29.09,29.29,29.09,29.28,141200.0,16.873,16.989,16.873,16.9832,141200.0
2008-12-22 11:50:00,29.28,29.38,29.25,29.33,125000.0,16.9832,17.0412,16.9658,17.0122,125000.0
2008-12-22 12:00:00,29.33,29.38,29.27,29.31,263800.0,17.0122,17.0412,16.9774,17.0006,263800.0
2008-12-22 12:10:00,29.32,29.45,29.32,29.42,129400.0,17.0064,17.0818,17.0064,17.0644,129400.0
2008-12-22 12:20:00,29.43,29.46,29.38,29.43,176000.0,17.0702,17.0876,17.0412,17.0702,176000.0
2008-12-22 12:30:00,29.45,29.46,29.29,29.31,191800.0,17.0818,17.0876,16.989,17.0006,191800.0
2008-12-22 12:40:00,29.31,29.32,29.25,29.31,305600.0,17.0006,17.0064,16.9658,17.0006,305600.0
2008-12-22 12:50:00,29.31,29.41,29.31,29.38,103600.0,17.0006,17.0586,17.0006,17.0412,103600.0
2008-12-22 13:00:00,29.38,29.4,29.23,29.25,146400.0,17.0412,17.0528,16.9542,16.9658,146400.0
2008-12-22 13:10:00,29.25,29.31,29.21,29.24,196200.0,16.9658,17.0006,16.9426,16.96,196200.0
2008-12-22 13:20:00,29.24,29.37,29.24,29.35,105800.0,16.96,17.0354,16.96,17.0238,105800.0
2008-12-22 13:30:00,29.35,29.37,29.32,29.36,108800.0,17.0238,17.0354,17.0064,17.0296,108800.0
2008-12-22 13:40:00,29.36,29.37,29.16,29.18,263800.0,17.0296,17.0354,16.9136,16.9252,263800.0
2008-12-22 13:50:00,29.2,29.27,29.17,29.25,109800.0,16.9368,16.9774,16.9194,16.9658,109800.0
2008-12-22 14:00:00,29.27,29.29,29.17,29.19,198000.0,16.9774,16.989,16.9194,16.931,198000.0
2008-12-22 14:10:00,29.18,29.22,29.13,29.18,113400.0,16.9252,16.9484,16.8962,16.9252,113400.0
2008-12-22 14:20:00,29.18,29.21,29.09,29.17,126800.0,16.9252,16.9426,16.873,16.9194,126800.0
2008-12-22 14:30:00,29.17,29.2,29.11,29.14,100000.0,16.9194,16.9368,16.8846,16.902,100000.0
2008-12-22 14:40:00,29.14,29.21,29.14,29.19,77000.0,16.902,16.9426,16.902,16.931,77000.0
2008-12-22 14:50:00,29.2,29.21,29.02,29.03,281400.0,16.9368,16.9426,16.8324,16.8382,281400.0
2008-12-22 15:00:00,29.02,29.1,28.99,29.0,182200.0,16.8324,16.8788,16.815,16.8208,182200.0
2008-12-22 15:10:00,29.0,29.04,28.97,28.97,148000.0,16.8208,16.844,16.8034,16.8034,148000.0
2008-12-22 15:20:00,28.97,29.0,28.79,28.82,328400.0,16.8034,16.8208,16.6989,16.7163,328400.0
2008-12-22 15:30:00,28.82,28.99,28.81,28.93,262400.0,16.7163,16.815,16.7105,16.7802,262400.0
2008-12-22 15:40:00,28.93,29.04,28.91,29.0,306400.0,16.7802,16.844,16.7686,16.8208,306400.0
2008-12-22 15:50:00,29.0,29.2,29.0,29.18,571600.0,16.8208,16.9368,16.8208,16.9252,571600.0
2008-12-23 09:30:00,29.31,29.5,29.18,29.46,297400.0,17.0006,17.1108,16.9252,17.0876,297400.0
2008-12-23 09:40:00,29.45,29.5,29.35,29.36,198800.0,17.0818,17.1108,17.0238,17.0296,198800.0
2008-12-23 09:50:00,29.38,29.5,29.3,29.39,185800.0,17.0412,17.1108,16.9948,17.047,185800.0
2008-12-23 10:00:00,29.38,29.47,29.34,29.43,135800.0,17.0412,17.0934,17.018,17.0702,135800.0
2008-12-23 10:10:00,29.43,29.55,29.43,29.47,160600.0,17.0702,17.1398,17.0702,17.0934,160600.0
2008-12-23 10:20:00,29.47,29.6,29.46,29.56,112400.0,17.0934,17.1688,17.0876,17.1456,112400.0
2008-12-23 10:30:00,29.58,29.63,29.55,29.57,87000.0,17.1572,17.1862,17.1398,17.1514,87000.0
2008-12-23 10:40:00,29.56,29.6,29.47,29.57,134800.0,17.1456,17.1688,17.0934,17.1514,134800.0
2008-12-23 10:50:00,29.57,29.57,29.45,29.46,77800.0,17.1514,17.1514,17.0818,17.0876,77800.0
2008-12-23 11:00:00,29.46,29.51,29.43,29.43,68800.0,17.0876,17.1166,17.0702,17.0702,68800.0
2008-12-23 11:10:00,29.45,29.53,29.44,29.46,76200.0,17.0818,17.1282,17.076,17.0876,76200.0
2008-12-23 11:20:00,29.46,29.5,29.37,29.37,85400.0,17.0876,17.1108,17.0354,17.0354,85400.0
2008-12-23 11:30:00,29.38,29.47,29.38,29.46,60600.0,17.0412,17.0934,17.0412,17.0876,60600.0
2008-12-23 11:40:00,29.46,29.54,29.45,29.51,66600.0,17.0876,17.134,17.0818,17.1166,66600.0
2008-12-23 11:50:00,29.5,29.5,29.39,29.39,53600.0,17.1108,17.1108,17.047,17.047,53600.0
2008-12-23 12:00:00,29.39,29.43,29.36,29.43,67200.0,17.047,17.0702,17.0296,17.0702,67200.0
2008-12-23 12:10:00,29.44,29.5,29.36,29.38,79000.0,17.076,17.1108,17.0296,17.0412,79000.0
2008-12-23 12:20:00,29.38,29.39,29.33,29.39,70800.0,17.0412,17.047,17.0122,17.047,70800.0
2008-12-23 12:30:00,29.36,29.39,29.25,29.35,79800.0,17.0296,17.047,16.9658,17.0238,79800.0
2008-12-23 12:40:00,29.35,29.43,29.35,29.42,116800.0,17.0238,17.0702,17.0238,17.0644,116800.0
2008-12-23 12:50:00,29.43,29.46,29.36,29.4,96400.0,17.0702,17.0876,17.0296,17.0528,96400.0
2008-12-23 13:00:00,29.39,29.41,29.33,29.39,46000.0,17.047,17.0586,17.0122,17.047,46000.0
2008-12-23 13:10:00,29.39,29.39,29.3,29.32,51200.0,17.047,17.047,16.9948,17.0064,51200.0
2008-12-23 13:20:00,29.32,29.38,29.31,29.32,65800.0,17.0064,17.0412,17.0006,17.0064,65800.0
2008-12-23 13:30:00,29.32,29.32,29.25,29.28,96400.0,17.0064,17.0064,16.9658,16.9832,96400.0
2008-12-23 13:40:00,29.27,29.28,29.24,29.25,80800.0,16.9774,16.9832,16.96,16.9658,80800.0
2008-12-23 13:50:00,29.25,29.26,29.19,29.21,174000.0,16.9658,16.9716,16.931,16.9426,174000.0
2008-12-23 14:00:00,29.21,29.29,29.2,29.25,48200.0,16.9426,16.989,16.9368,16.9658,48200.0
2008-12-23 14:10:00,29.25,29.41,29.22,29.41,117800.0,16.9658,17.0586,16.9484,17.0586,117800.0
2008-12-23 14:20:00,29.42,29.42,29.0,29.3,84800.0,17.0644,17.0644,16.8208,16.9948,84800.0
2008-12-23 14:30:00,29.3,29.33,29.18,29.23,83000.0,16.9948,17.0122,16.9252,16.9542,83000.0
2008-12-23 14:40:00,29.23,29.23,29.1,29.14,81600.0,16.9542,16.9542,16.8788,16.902,81600.0
2008-12-23 14:50:00,29.14,29.24,29.11,29.24,64200.0,16.902,16.96,16.8846,16.96,64200.0
2008-12-23 15:00:00,29.22,29.23,29.12,29.15,136800.0,16.9484,16.9542,16.8904,16.9078,136800.0
2008-12-23 15:10:00,29.15,29.24,29.11,29.12,154000.0,16.9078,16.96,16.8846,16.8904,154000.0
2008-12-23 15:20:00,29.12,29.23,29.12,29.18,138200.0,16.8904,16.9542,16.8904,16.9252,138200.0
2008-12-23 15:30:00,29.19,29.23,29.06,29.13,179000.0,16.931,16.9542,16.8556,16.8962,179000.0
2008-12-23 15:40:00,29.13,29.14,29.03,29.05,330800.0,16.8962,16.902,16.8382,16.8498,330800.0
2008-12-23 15:50:00,29.05,29.07,28.94,29.04,612000.0,16.8498,16.8614,16.786,16.844,612000.0
2008-12-24 08:30:00,29.21,29.21,29.21,29.21,800.0,16.9426,16.9426,16.9426,16.9426,800.0
2008-12-24 08:40:00,29.21,29.21,29.21,29.21,0.0,16.9426,16.9426,16.9426,16.9426,0.0
2008-12-24 08:50:00,29.21,29.21,29.21,29.21,0.0,16.9426,16.9426,16.9426,16.9426,0.0
2008-12-24 09:00:00,29.21,29.21,29.21,29.21,0.0,16.9426,16.9426,16.9426,16.9426,0.0
2008-12-24 09:10:00,29.21,29.21,29.21,29.21,0.0,16.9426,16.9426,16.9426,16.9426,0.0
2008-12-24 09:20:00,29.21,29.21,29.21,29.21,0.0,16.9426,16.9426,16.9426,16.9426,0.0
2008-12-24 09:30:00,29.22,29.3,29.02,29.15,138600.0,16.9484,16.9948,16.8324,16.9078,138600.0
2008-12-24 09:40:00,29.14,29.18,29.0,29.08,71000.0,16.902,16.9252,16.8208,16.8672,71000.0
2008-12-24 09:50:00,29.1,29.13,29.08,29.11,69200.0,16.8788,16.8962,16.8672,16.8846,69200.0
2008-12-24 10:00:00,29.11,29.18,29.1,29.13,78800.0,16.8846,16.9252,16.8788,16.8962,78800.0
2008-12-24 10:10:00,29.14,29.18,29.13,29.15,37400.0,16.902,16.9252,16.8962,16.9078,37400.0
2008-12-24 10:20:00,29.15,29.22,29.13,29.13,90400.0,16.9078,16.9484,16.8962,16.8962,90400.0
2008-12-24 10:30:00,29.13,29.27,29.13,29.23,80600.0,16.8962,16.9774,16.8962,16.9542,80600.0
2008-12-24 10:40:00,29.22,29.24,29.18,29.18,41000.0,16.9484,16.96,16.9252,16.9252,41000.0
2008-12-24 10:50:00,29.2,29.21,29.18,29.19,32400.0,16.9368,16.9426,16.9252,16.931,32400.0
2008-12-24 11:00:00,29.21,29.22,29.17,29.18,47800.0,16.9426,16.9484,16.9194,16.9252,47800.0
2008-12-24 11:10:00,29.18,29.21,29.15,29.18,50000.0,16.9252,16.9426,16.9078,16.9252,50000.0
2008-12-24 11:20:00,29.18,29.22,29.15,29.22,31200.0,16.9252,16.9484,16.9078,16.9484,31200.0
2008-12-24 11:30:00,29.21,29.22,29.17,29.2,41800.0,16.9426,16.9484,16.9194,16.9368,41800.0
2008-12-24 11:40:00,29.19,29.21,29.14,29.14,48800.0,16.931,16.9426,16.902,16.902,48800.0
2008-12-24 11:50:00,29.14,29.21,29.14,29.18,51600.0,16.902,16.9426,16.902,16.9252,51600.0
2008-12-24 12:00:00,29.18,29.22,29.15,29.22,88200.0,16.9252,16.9484,16.9078,16.9484,88200.0
2008-12-24 12:10:00,29.21,29.22,29.17,29.2,75000.0,16.9426,16.9484,16.9194,16.9368,75000.0
2008-12-24 12:20:00,29.2,29.28,29.2,29.25,101600.0,16.9368,16.9832,16.9368,16.9658,101600.0
2008-12-24 12:30:00,29.25,29.29,29.24,29.24,85200.0,16.9658,16.989,16.96,16.96,85200.0
2008-12-24 12:40:00,29.24,29.25,29.16,29.24,141600.0,16.96,16.9658,16.9136,16.96,141600.0
2008-12-24 12:50:00,29.25,29.31,29.19,29.2,169800.0,16.9658,17.0006,16.931,16.9368,169800.0
2008-12-26 09:30:00,29.41,29.41,29.25,29.34,54200.0,17.0586,17.0586,16.9658,17.018,54200.0
2008-12-26 09:40:00,29.34,29.4,29.33,29.35,58800.0,17.018,17.0528,17.0122,17.0238,58800.0
2008-12-26 09:50:00,29.36,29.36,29.27,29.28,24400.0,17.0296,17.0296,16.9774,16.9832,24400.0
2008-12-26 10:00:00,29.26,29.29,29.25,29.28,20400.0,16.9716,16.989,16.9658,16.9832,20400.0
2008-12-26 10:10:00,29.28,29.36,29.27,29.32,28000.0,16.9832,17.0296,16.9774,17.0064,28000.0
2008-12-26 10:20:00,29.33,29.35,29.32,29.33,12200.0,17.0122,17.0238,17.0064,17.0122,12200.0
2008-12-26 10:30:00,29.34,29.4,29.33,29.38,17000.0,17.018,17.0528,17.0122,17.0412,17000.0
2008-12-26 10:40:00,29.39,29.4,29.36,29.36,14000.0,17.047,17.0528,17.0296,17.0296,14000.0
2008-12-26 10:50:00,29.36,29.43,29.36,29.43,22800.0,17.0296,17.0702,17.0296,17.0702,22800.0
2008-12-26 11:00:00,29.41,29.45,29.41,29.43,21200.0,17.0586,17.0818,17.0586,17.0702,21200.0
2008-12-26 11:10:00,29.44,29.45,29.34,29.34,33000.0,17.076,17.0818,17.018,17.018,33000.0
2008-12-26 11:20:00,29.34,29.43,29.33,29.43,40800.0,17.018,17.0702,17.0122,17.0702,40800.0
2008-12-26 11:30:00,29.43,29.46,29.42,29.42,41800.0,17.0702,17.0876,17.0644,17.0644,41800.0
2008-12-26 11:40:00,29.42,29.46,29.4,29.46,26000.0,17.0644,17.0876,17.0528,17.0876,26000.0
2008-12-26 11:50:00,29.45,29.46,29.42,29.44,26400.0,17.0818,17.0876,17.0644,17.076,26400.0
2008-12-26 12:00:00,29.43,29.47,29.43,29.47,22200.0,17.0702,17.0934,17.0702,17.0934,22200.0
2008-12-26 12:10:00,29.47,29.47,29.4,29.43,28800.0,17.0934,17.0934,17.0528,17.0702,28800.0
2008-12-26 12:20:00,29.43,29.45,29.4,29.42,36000.0,17.0702,17.0818,17.0528,17.0644,36000.0
2008-12-26 12:30:00,29.42,29.43,29.4,29.4,19000.0,17.0644,17.0702,17.0528,17.0528,19000.0
2008-12-26 12:40:00,29.41,29.41,29.31,29.31,29400.0,17.0586,17.0586,17.0006,17.0006,29400.0
2008-12-26 12:50:00,29.31,29.31,29.25,29.25,26400.0,17.0006,17.0006,16.9658,16.9658,26400.0
2008-12-26 13:00:00,29.25,29.29,29.25,29.29,25000.0,16.9658,16.989,16.9658,16.989,25000.0
2008-12-26 13:10:00,29.29,29.31,29.29,29.31,29800.0,16.989,17.0006,16.989,17.0006,29800.0
2008-12-26 13:20:00,29.31,29.31,29.19,29.21,48200.0,17.0006,17.0006,16.931,16.9426,48200.0
2008-12-26 13:30:00,29.22,29.27,29.22,29.26,30200.0,16.9484,16.9774,16.9484,16.9716,30200.0
2008-12-26 13:40:00,29.27,29.28,29.25,29.28,28600.0,16.9774,16.9832,16.9658,16.9832,28600.0
2008-12-26 13:50:00,29.28,29.29,29.25,29.25,21200.0,16.9832,16.989,16.9658,16.9658,21200.0
2008-12-26 14:00:00,29.27,29.3,29.25,29.3,23800.0,16.9774,16.9948,16.9658,16.9948,23800.0
2008-12-26 14:10:00,29.29,29.3,29.27,29.29,26600.0,16.989,16.9948,16.9774,16.989,26600.0
2008-12-26 14:20:00,29.28,29.33,29.27,29.27,24400.0,16.9832,17.0122,16.9774,16.9774,24400.0
2008-12-26 14:30:00,29.27,29.35,29.27,29.35,51200.0,16.9774,17.0238,16.9774,17.0238,51200.0
2008-12-26 14:40:00,29.34,29.35,29.32,29.34,23200.0,17.018,17.0238,17.0064,17.018,23200.0
2008-12-26 14:50:00,29.34,29.38,29.34,29.35,72400.0,17.018,17.0412,17.018,17.0238,72400.0
2008-12-26 15:00:00,29.36,29.4,29.35,29.4,30400.0,17.0296,17.0528,17.0238,17.0528,30400.0
2008-12-26 15:10:00,29.39,29.47,29.37,29.43,60000.0,17.047,17.0934,17.0354,17.0702,60000.0
2008-12-26 15:20:00,29.43,29.48,29.42,29.47,48800.0,17.0702,17.0992,17.0644,17.0934,48800.0
2008-12-26 15:30:00,29.47,29.49,29.43,29.43,86200.0,17.0934,17.105,17.0702,17.0702,86200.0
2008-12-26 15:40:00,29.43,29.43,29.35,29.4,111600.0,17.0702,17.0702,17.0238,17.0528,111600.0
2008-12-26 15:50:00,29.4,29.41,29.27,29.32,222400.0,17.0528,17.0586,16.9774,17.0064,222400.0
2008-12-29 09:30:00,29.31,29.49,29.25,29.41,63200.0,17.0006,17.105,16.9658,17.0586,63200.0
2008-12-29 09:40:00,29.42,29.42,29.39,29.41,47200.0,17.0644,17.0644,17.047,17.0586,47200.0
2008-12-29 09:50:00,29.41,29.43,29.41,29.43,89800.0,17.0586,17.0702,17.0586,17.0702,89800.0
2008-12-29 10:00:00,29.43,29.43,29.42,29.42,57000.0,17.0702,17.0702,17.0644,17.0644,57000.0
2008-12-29 10:10:00,29.42,29.43,29.36,29.36,66000.0,17.0644,17.0702,17.0296,17.0296,66000.0
2008-12-29 10:20:00,29.36,29.36,29.27,29.3,80000.0,17.0296,17.0296,16.9774,16.9948,80000.0
2008-12-29 10:30:00,29.3,29.33,29.3,29.31,50400.0,16.9948,17.0122,16.9948,17.0006,50400.0
2008-12-29 10:40:00,29.31,29.32,29.22,29.25,89400.0,17.0006,17.0064,16.9484,16.9658,89400.0
2008-12-29 10:50:00,29.25,29.28,29.13,29.15,88400.0,16.9658,16.9832,16.8962,16.9078,88400.0
2008-12-29 11:00:00,29.15,29.15,29.08,29.13,87600.0,16.9078,16.9078,16.8672,16.8962,87600.0
2008-12-29 11:10:00,29.13,29.16,29.13,29.15,74800.0,16.8962,16.9136,16.8962,16.9078,74800.0
2008-12-29 11:20:00,29.15,29.18,29.15,29.17,46400.0,16.9078,16.9252,16.9078,16.9194,46400.0
2008-12-29 11:30:00,29.17,29.22,29.16,29.2,92000.0,16.9194,16.9484,16.9136,16.9368,92000.0
2008-12-29 11:40:00,29.2,29.22,29.19,29.22,38600.0,16.9368,16.9484,16.931,16.9484,38600.0
2008-12-29 11:50:00,29.22,29.26,29.21,29.23,55200.0,16.9484,16.9716,16.9426,16.9542,55200.0
2008-12-29 12:00:00,29.23,29.33,29.23,29.26,211800.0,16.9542,17.0122,16.9542,16.9716,211800.0
2008-12-29 12:10:00,29.25,29.32,29.24,29.3,226000.0,16.9658,17.0064,16.96,16.9948,226000.0
2008-12-29 12:20:00,29.29,29.31,29.27,29.28,98800.0,16.989,17.0006,16.9774,16.9832,98800.0
2008-12-29 12:30:00,29.28,29.28,29.23,29.24,62600.0,16.9832,16.9832,16.9542,16.96,62600.0
2008-12-29 12:40:00,29.24,29.25,29.18,29.25,41600.0,16.96,16.9658,16.9252,16.9658,41600.0
2008-12-29 12:50:00,29.25,29.28,29.24,29.24,49000.0,16.9658,16.9832,16.96,16.96,49000.0
2008-12-29 13:00:00,29.24,29.26,29.16,29.25,170800.0,16.96,16.9716,16.9136,16.9658,170800.0
2008-12-29 13:10:00,29.25,29.27,29.18,29.23,362000.0,16.9658,16.9774,16.9252,16.9542,362000.0
2008-12-29 13:20:00,29.23,29.24,29.2,29.23,123800.0,16.9542,16.96,16.9368,16.9542,123800.0
2008-12-29 13:30:00,29.23,29.25,29.22,29.24,35200.0,16.9542,16.9658,16.9484,16.96,35200.0
2008-12-29 13:40:00,29.24,29.25,29.15,29.2,128400.0,16.96,16.9658,16.9078,16.9368,128400.0
2008-12-29 13:50:00,29.2,29.21,29.13,29.18,80000.0,16.9368,16.9426,16.8962,16.9252,80000.0
2008-12-29 14:00:00,29.18,29.19,29.15,29.16,69400.0,16.9252,16.931,16.9078,16.9136,69400.0
2008-12-29 14:10:00,29.16,29.16,29.05,29.08,72000.0,16.9136,16.9136,16.8498,16.8672,72000.0
2008-12-29 14:20:00,29.08,29.14,29.07,29.13,78000.0,16.8672,16.902,16.8614,16.8962,78000.0
2008-12-29 14:30:00,29.13,29.14,29.1,29.12,66600.0,16.8962,16.902,16.8788,16.8904,66600.0
2008-12-29 14:40:00,29.12,29.13,29.1,29.1,56000.0,16.8904,16.8962,16.8788,16.8788,56000.0
2008-12-29 14:50:00,29.09,29.12,29.06,29.11,78800.0,16.873,16.8904,16.8556,16.8846,78800.0
2008-12-29 15:00:00,29.11,29.2,29.11,29.18,101400.0,16.8846,16.9368,16.8846,16.9252,101400.0
2008-12-29 15:10:00,29.18,29.23,29.17,29.23,181000.0,16.9252,16.9542,16.9194,16.9542,181000.0
2008-12-29 15:20:00,29.23,29.27,29.23,29.23,164400.0,16.9542,16.9774,16.9542,16.9542,164400.0
2008-12-29 15:30:00,29.23,29.27,29.15,29.25,162800.0,16.9542,16.9774,16.9078,16.9658,162800.0
2008-12-29 15:40:00,29.25,29.35,29.25,29.33,149000.0,16.9658,17.0238,16.9658,17.0122,149000.0
2008-12-29 15:50:00,29.34,29.35,29.24,29.31,287600.0,17.018,17.0238,16.96,17.0006,287600.0
2008-12-30 09:30:00,29.27,29.75,29.27,29.71,389400.0,16.9774,17.2558,16.9774,17.2326,389400.0
2008-12-30 09:40:00,29.72,29.78,29.71,29.73,102400.0,17.2384,17.2732,17.2326,17.2442,102400.0
2008-12-30 09:50:00,29.72,29.78,29.68,29.73,210200.0,17.2384,17.2732,17.2152,17.2442,210200.0
2008-12-30 10:00:00,29.71,29.76,29.65,29.75,95000.0,17.2326,17.2616,17.1978,17.2558,95000.0
2008-12-30 10:10:00,29.75,29.8,29.68,29.75,53400.0,17.2558,17.2848,17.2152,17.2558,53400.0
2008-12-30 10:20:00,29.75,29.77,29.7,29.76,35000.0,17.2558,17.2674,17.2268,17.2616,35000.0
2008-12-30 10:30:00,29.77,29.83,29.76,29.77,37200.0,17.2674,17.3022,17.2616,17.2674,37200.0
2008-12-30 10:40:00,29.76,29.79,29.75,29.75,70800.0,17.2616,17.279,17.2558,17.2558,70800.0
2008-12-30 10:50:00,29.77,29.78,29.7,29.72,88200.0,17.2674,17.2732,17.2268,17.2384,88200.0
2008-12-30 11:00:00,29.72,29.73,29.68,29.68,33800.0,17.2384,17.2442,17.2152,17.2152,33800.0
2008-12-30 11:10:00,29.68,29.7,29.61,29.62,36600.0,17.2152,17.2268,17.1746,17.1804,36600.0
2008-12-30 11:20:00,29.63,29.72,29.62,29.72,45400.0,17.1862,17.2384,17.1804,17.2384,45400.0
2008-12-30 11:30:00,29.72,29.77,29.71,29.74,45800.0,17.2384,17.2674,17.2326,17.25,45800.0
2008-12-30 11:40:00,29.73,29.84,29.73,29.8,50800.0,17.2442,17.308,17.2442,17.2848,50800.0
2008-12-30 11:50:00,29.8,29.86,29.79,29.85,38800.0,17.2848,17.3196,17.279,17.3138,38800.0
2008-12-30 12:00:00,29.85,29.86,29.78,29.78,76200.0,17.3138,17.3196,17.2732,17.2732,76200.0
2008-12-30 12:10:00,29.78,29.85,29.77,29.84,64200.0,17.2732,17.3138,17.2674,17.308,64200.0
2008-12-30 12:20:00,29.84,29.84,29.81,29.83,40000.0,17.308,17.308,17.2906,17.3022,40000.0
2008-12-30 12:30:00,29.83,29.85,29.75,29.76,53400.0,17.3022,17.3138,17.2558,17.2616,53400.0
2008-12-30 12:40:00,29.75,29.85,29.74,29.78,60200.0,17.2558,17.3138,17.25,17.2732,60200.0
2008-12-30 12:50:00,29.79,29.82,29.76,29.81,28200.0,17.279,17.2964,17.2616,17.2906,28200.0
2008-12-30 13:00:00,29.8,29.82,29.75,29.78,24200.0,17.2848,17.2964,17.2558,17.2732,24200.0
2008-12-30 13:10:00,29.78,29.78,29.7,29.71,53000.0,17.2732,17.2732,17.2268,17.2326,53000.0
2008-12-30 13:20:00,29.71,29.8,29.7,29.78,40200.0,17.2326,17.2848,17.2268,17.2732,40200.0
2008-12-30 13:30:00,29.78,29.79,29.69,29.69,36000.0,17.2732,17.279,17.221,17.221,36000.0
2008-12-30 13:40:00,29.69,29.75,29.68,29.75,46000.0,17.221,17.2558,17.2152,17.2558,46000.0
2008-12-30 13:50:00,29.75,29.78,29.68,29.68,207600.0,17.2558,17.2732,17.2152,17.2152,207600.0
2008-12-30 14:00:00,29.68,29.71,29.63,29.65,144600.0,17.2152,17.2326,17.1862,17.1978,144600.0
2008-12-30 14:10:00,29.66,29.72,29.63,29.64,476000.0,17.2036,17.2384,17.1862,17.192,476000.0
2008-12-30 14:20:00,29.63,29.71,29.63,29.7,61000.0,17.1862,17.2326,17.1862,17.2268,61000.0
2008-12-30 14:30:00,29.71,29.73,29.67,29.67,44600.0,17.2326,17.2442,17.2094,17.2094,44600.0
2008-12-30 14:40:00,29.67,29.68,29.63,29.65,50800.0,17.2094,17.2152,17.1862,17.1978,50800.0
2008-12-30 14:50:00,29.65,29.68,29.61,29.61,49200.0,17.1978,17.2152,17.1746,17.1746,49200.0
2008-12-30 15:00:00,29.61,29.66,29.6,29.61,67400.0,17.1746,17.2036,17.1688,17.1746,67400.0
2008-12-30 15:10:00,29.61,29.66,29.57,29.64,49600.0,17.1746,17.2036,17.1514,17.192,49600.0
2008-12-30 15:20:00,29.65,29.7,29.61,29.68,57000.0,17.1978,17.2268,17.1746,17.2152,57000.0
2008-12-30 15:30:00,29.68,29.69,29.64,29.68,98400.0,17.2152,17.221,17.192,17.2152,98400.0
2008-12-30 15:40:00,29.68,29.81,29.68,29.77,179400.0,17.2152,17.2906,17.2152,17.2674,179400.0
2008-12-30 15:50:00,29.77,29.85,29.75,29.83,268600.0,17.2674,17.3138,17.2558,17.3022,268600.0
2008-12-31 09:30:00,29.85,30.18,29.81,30.14,254800.0,17.3138,17.5052,17.2906,17.482,254800.0
2008-12-31 09:40:00,30.14,30.16,30.07,30.11,150000.0,17.482,17.4936,17.4414,17.4646,150000.0
2008-12-31 09:50:00,30.12,30.18,30.08,30.11,167600.0,17.4704,17.5052,17.4472,17.4646,167600.0
2008-12-31 10:00:00,30.11,30.16,30.09,30.16,121400.0,17.4646,17.4936,17.453,17.4936,121400.0
2008-12-31 10:10:00,30.16,30.16,30.09,30.12,84000.0,17.4936,17.4936,17.453,17.4704,84000.0
2008-12-31 10:20:00,30.13,30.18,30.12,30.18,145000.0,17.4762,17.5052,17.4704,17.5052,145000.0
2008-12-31 10:30:00,30.18,30.21,30.16,30.19,92200.0,17.5052,17.5226,17.4936,17.511,92200.0
2008-12-31 10:40:00,30.19,30.22,30.17,30.22,74000.0,17.511,17.5284,17.4994,17.5284,74000.0
2008-12-31 10:50:00,30.22,30.24,30.2,30.22,162200.0,17.5284,17.54,17.5168,17.5284,162200.0
2008-12-31 11:00:00,30.23,30.23,30.15,30.15,129200.0,17.5342,17.5342,17.4878,17.4878,129200.0
2008-12-31 11:10:00,30.15,30.18,30.13,30.17,62400.0,17.4878,17.5052,17.4762,17.4994,62400.0
2008-12-31 11:20:00,30.17,30.27,30.17,30.27,109400.0,17.4994,17.5574,17.4994,17.5574,109400.0
2008-12-31 11:30:00,30.26,30.27,30.19,30.2,84200.0,17.5516,17.5574,17.511,17.5168,84200.0
2008-12-31 11:40:00,30.19,30.22,30.18,30.22,64800.0,17.511,17.5284,17.5052,17.5284,64800.0
2008-12-31 11:50:00,30.22,30.25,30.19,30.21,53000.0,17.5284,17.5458,17.511,17.5226,53000.0
2008-12-31 12:00:00,30.22,30.23,30.2,30.21,69200.0,17.5284,17.5342,17.5168,17.5226,69200.0
2008-12-31 12:10:00,30.21,30.22,30.15,30.17,59600.0,17.5226,17.5284,17.4878,17.4994,59600.0
2008-12-31 12:20:00,30.18,30.23,30.16,30.2,95000.0,17.5052,17.5342,17.4936,17.5168,95000.0
2008-12-31 12:30:00,30.21,30.23,30.18,30.2,99000.0,17.5226,17.5342,17.5052,17.5168,99000.0
2008-12-31 12:40:00,30.2,30.21,30.17,30.18,82600.0,17.5168,17.5226,17.4994,17.5052,82600.0
2008-12-31 12:50:00,30.18,30.18,30.13,30.16,55600.0,17.5052,17.5052,17.4762,17.4936,55600.0
2008-12-31 13:00:00,30.16,30.23,30.16,30.21,57400.0,17.4936,17.5342,17.4936,17.5226,57400.0
2008-12-31 13:10:00,30.2,30.2,30.16,30.18,45400.0,17.5168,17.5168,17.4936,17.5052,45400.0
2008-12-31 13:20:00,30.18,30.2,30.16,30.18,52200.0,17.5052,17.5168,17.4936,17.5052,52200.0
2008-12-31 13:30:00,30.18,30.25,30.17,30.24,59400.0,17.5052,17.5458,17.4994,17.54,59400.0
2008-12-31 13:40:00,30.23,30.27,30.22,30.23,112400.0,17.5342,17.5574,17.5284,17.5342,112400.0
2008-12-31 13:50:00,30.23,30.28,30.19,30.26,65400.0,17.5342,17.5632,17.511,17.5516,65400.0
2008-12-31 14:00:00,30.26,30.34,30.25,30.32,102600.0,17.5516,17.598,17.5458,17.5864,102600.0
2008-12-31 14:10:00,30.31,30.32,30.27,30.28,80400.0,17.5806,17.5864,17.5574,17.5632,80400.0
2008-12-31 14:20:00,30.27,30.3,30.24,30.28,110800.0,17.5574,17.5748,17.54,17.5632,110800.0
2008-12-31 14:30:00,30.28,30.32,30.21,30.26,94400.0,17.5632,17.5864,17.5226,17.5516,94400.0
2008-12-31 14:40:00,30.25,30.3,30.25,30.28,88600.0,17.5458,17.5748,17.5458,17.5632,88600.0
2008-12-31 14:50:00,30.27,30.3,30.25,30.28,66600.0,17.5574,17.5748,17.5458,17.5632,66600.0
2008-12-31 15:00:00,30.29,30.35,30.28,30.33,169800.0,17.569,17.6038,17.5632,17.5922,169800.0
2008-12-31 15:10:00,30.32,30.32,30.25,30.29,185200.0,17.5864,17.5864,17.5458,17.569,185200.0
2008-12-31 15:20:00,30.29,30.33,30.27,30.32,203600.0,17.569,17.5922,17.5574,17.5864,203600.0
2008-12-31 15:30:00,30.32,30.41,30.32,30.4,275200.0,17.5864,17.6386,17.5864,17.6328,275200.0
2008-12-31 15:40:00,30.4,30.49,30.36,30.45,520200.0,17.6328,17.685,17.6096,17.6618,520200.0
2008-12-31 15:50:00,30.43,30.45,30.32,30.34,614200.0,17.6502,17.6618,17.5864,17.598,614200.0
2009-01-02 09:30:00,30.47,30.47,30.24,30.28,134400.0,17.6734,17.6734,17.54,17.5632,134400.0
2009-01-02 09:40:00,30.28,30.34,30.09,30.1,192600.0,17.5632,17.598,17.453,17.4588,192600.0
2009-01-02 09:50:00,30.09,30.1,29.99,30.0,239000.0,17.453,17.4588,17.395,17.4008,239000.0
2009-01-02 10:00:00,29.99,30.08,29.98,30.01,110400.0,17.395,17.4472,17.3892,17.4066,110400.0
2009-01-02 10:10:00,30.03,30.04,29.99,30.01,74800.0,17.4182,17.424,17.395,17.4066,74800.0
2009-01-02 10:20:00,30.01,30.14,30.01,30.11,105200.0,17.4066,17.482,17.4066,17.4646,105200.0
2009-01-02 10:30:00,30.11,30.22,30.1,30.21,112800.0,17.4646,17.5284,17.4588,17.5226,112800.0
2009-01-02 10:40:00,30.22,30.25,30.14,30.16,62800.0,17.5284,17.5458,17.482,17.4936,62800.0
2009-01-02 10:50:00,30.16,30.26,30.15,30.25,93400.0,17.4936,17.5516,17.4878,17.5458,93400.0
2009-01-02 11:00:00,30.25,30.25,30.18,30.23,374400.0,17.5458,17.5458,17.5052,17.5342,374400.0
2009-01-02 11:10:00,30.23,30.23,30.11,30.11,80200.0,17.5342,17.5342,17.4646,17.4646,80200.0
2009-01-02 11:20:00,30.11,30.13,30.07,30.1,86400.0,17.4646,17.4762,17.4414,17.4588,86400.0
2009-01-02 11:30:00,30.1,30.16,30.08,30.09,104400.0,17.4588,17.4936,17.4472,17.453,104400.0
2009-01-02 11:40:00,30.09,30.11,30.08,30.1,70400.0,17.453,17.4646,17.4472,17.4588,70400.0
2009-01-02 11:50:00,30.09,30.13,30.07,30.08,57800.0,17.453,17.4762,17.4414,17.4472,57800.0
2009-01-02 12:00:00,30.08,30.11,30.06,30.1,52400.0,17.4472,17.4646,17.4356,17.4588,52400.0
2009-01-02 12:10:00,30.1,30.13,30.09,30.11,58400.0,17.4588,17.4762,17.453,17.4646,58400.0
2009-01-02 12:20:00,30.12,30.17,30.11,30.16,39200.0,17.4704,17.4994,17.4646,17.4936,39200.0
2009-01-02 12:30:00,30.15,30.21,30.14,30.2,90200.0,17.4878,17.5226,17.482,17.5168,90200.0
2009-01-02 12:40:00,30.2,30.22,30.19,30.21,74200.0,17.5168,17.5284,17.511,17.5226,74200.0
2009-01-02 12:50:00,30.21,30.24,30.17,30.21,65200.0,17.5226,17.54,17.4994,17.5226,65200.0
2009-01-02 13:00:00,30.21,30.26,30.21,30.25,43400.0,17.5226,17.5516,17.5226,17.5458,43400.0
2009-01-02 13:10:00,30.25,30.25,30.15,30.18,59200.0,17.5458,17.5458,17.4878,17.5052,59200.0
2009-01-02 13:20:00,30.18,30.26,30.18,30.25,78600.0,17.5052,17.5516,17.5052,17.5458,78600.0
2009-01-02 13:30:00,30.25,30.25,30.23,30.24,46200.0,17.5458,17.5458,17.5342,17.54,46200.0
2009-01-02 13:40:00,30.24,30.28,30.24,30.27,60200.0,17.54,17.5632,17.54,17.5574,60200.0
2009-01-02 13:50:00,30.27,30.28,30.26,30.27,74400.0,17.5574,17.5632,17.5516,17.5574,74400.0
2009-01-02 14:00:00,30.28,30.28,30.23,30.25,64800.0,17.5632,17.5632,17.5342,17.5458,64800.0
2009-01-02 14:10:00,30.25,30.3,30.22,30.3,92000.0,17.5458,17.5748,17.5284,17.5748,92000.0
2009-01-02 14:20:00,30.3,30.34,30.23,30.24,213000.0,17.5748,17.598,17.5342,17.54,213000.0
2009-01-02 14:30:00,30.24,30.26,30.2,30.24,138200.0,17.54,17.5516,17.5168,17.54,138200.0
2009-01-02 14:40:00,30.25,30.25,30.18,30.22,105600.0,17.5458,17.5458,17.5052,17.5284,105600.0
2009-01-02 14:50:00,30.21,30.26,30.2,30.25,79600.0,17.5226,17.5516,17.5168,17.5458,79600.0
2009-01-02 15:00:00,30.25,30.28,30.21,30.21,146600.0,17.5458,17.5632,17.5226,17.5226,146600.0
2009-01-02 15:10:00,30.23,30.24,30.18,30.2,96000.0,17.5342,17.54,17.5052,17.5168,96000.0
2009-01-02 15:20:00,30.2,30.22,30.17,30.19,162000.0,17.5168,17.5284,17.4994,17.511,162000.0
2009-01-02 15:30:00,30.19,30.24,30.16,30.18,171400.0,17.511,17.54,17.4936,17.5052,171400.0
2009-01-02 15:40:00,30.18,30.3,30.18,30.29,363600.0,17.5052,17.5748,17.5052,17.569,363600.0
2009-01-02 15:50:00,30.29,30.29,30.14,30.15,575400.0,17.569,17.569,17.482,17.4878,575400.0
2009-01-05 09:30:00,30.25,30.37,30.08,30.22,181200.0,17.5458,17.6154,17.4472,17.5284,181200.0
2009-01-05 09:40:00,30.23,30.24,30.08,30.09,243200.0,17.5342,17.54,17.4472,17.453,243200.0
2009-01-05 09:50:00,30.09,30.16,30.08,30.16,90000.0,17.453,17.4936,17.4472,17.4936,90000.0
2009-01-05 10:00:00,30.18,30.35,30.17,30.33,249400.0,17.5052,17.6038,17.4994,17.5922,249400.0
2009-01-05 10:10:00,30.34,30.34,30.19,30.2,259000.0,17.598,17.598,17.511,17.5168,259000.0
2009-01-05 10:20:00,30.2,30.23,30.13,30.16,101200.0,17.5168,17.5342,17.4762,17.4936,101200.0
2009-01-05 10:30:00,30.15,30.23,30.11,30.17,107800.0,17.4878,17.5342,17.4646,17.4994,107800.0
2009-01-05 10:40:00,30.18,30.24,30.14,30.14,179000.0,17.5052,17.54,17.482,17.482,179000.0
2009-01-05 10:50:00,30.14,30.19,30.13,30.17,155000.0,17.482,17.511,17.4762,17.4994,155000.0
2009-01-05 11:00:00,30.17,30.25,30.16,30.23,134400.0,17.4994,17.5458,17.4936,17.5342,134400.0
2009-01-05 11:10:00,30.24,30.26,30.13,30.14,98400.0,17.54,17.5516,17.4762,17.482,98400.0
2009-01-05 11:20:00,30.14,30.16,30.13,30.14,63600.0,17.482,17.4936,17.4762,17.482,63600.0
2009-01-05 11:30:00,30.13,30.2,30.11,30.2,52800.0,17.4762,17.5168,17.4646,17.5168,52800.0
2009-01-05 11:40:00,30.22,30.24,30.18,30.24,54200.0,17.5284,17.54,17.5052,17.54,54200.0
2009-01-05 11:50:00,30.23,30.24,30.13,30.14,65200.0,17.5342,17.54,17.4762,17.482,65200.0
2009-01-05 12:00:00,30.13,30.25,30.13,30.25,51800.0,17.4762,17.5458,17.4762,17.5458,51800.0
2009-01-05 12:10:00,30.25,30.34,30.24,30.34,84400.0,17.5458,17.598,17.54,17.598,84400.0
2009-01-05 12:20:00,30.33,30.4,30.27,30.28,144800.0,17.5922,17.6328,17.5574,17.5632,144800.0
2009-01-05 12:30:00,30.28,30.31,30.21,30.23,59200.0,17.5632,17.5806,17.5226,17.5342,59200.0
2009-01-05 12:40:00,30.23,30.26,30.18,30.24,57400.0,17.5342,17.5516,17.5052,17.54,57400.0
2009-01-05 12:50:00,30.24,30.34,30.22,30.34,50800.0,17.54,17.598,17.5284,17.598,50800.0
2009-01-05 13:00:00,30.33,30.39,30.31,30.33,78400.0,17.5922,17.627,17.5806,17.5922,78400.0
2009-01-05 13:10:00,30.33,30.34,30.28,30.3,72000.0,17.5922,17.598,17.5632,17.5748,72000.0
2009-01-05 13:20:00,30.31,30.37,30.29,30.33,76400.0,17.5806,17.6154,17.569,17.5922,76400.0
2009-01-05 13:30:00,30.32,30.34,30.23,30.25,88000.0,17.5864,17.598,17.5342,17.5458,88000.0
2009-01-05 13:40:00,30.27,30.38,30.25,30.28,68600.0,17.5574,17.6212,17.5458,17.5632,68600.0
2009-01-05 13:50:00,30.27,30.47,30.27,30.46,106000.0,17.5574,17.6734,17.5574,17.6676,106000.0
2009-01-05 14:00:00,30.46,30.5,30.46,30.46,99800.0,17.6676,17.6908,17.6676,17.6676,99800.0
2009-01-05 14:10:00,30.47,30.49,30.4,30.41,115800.0,17.6734,17.685,17.6328,17.6386,115800.0
2009-01-05 14:20:00,30.41,30.42,30.36,30.36,98400.0,17.6386,17.6444,17.6096,17.6096,98400.0
2009-01-05 14:30:00,30.35,30.36,30.25,30.27,197600.0,17.6038,17.6096,17.5458,17.5574,197600.0
2009-01-05 14:40:00,30.26,30.33,30.24,30.28,58200.0,17.5516,17.5922,17.54,17.5632,58200.0
2009-01-05 14:50:00,30.29,30.29,30.24,30.28,66800.0,17.569,17.569,17.54,17.5632,66800.0
2009-01-05 15:00:00,30.29,30.29,30.22,30.24,90000.0,17.569,17.569,17.5284,17.54,90000.0
2009-01-05 15:10:00,30.25,30.25,30.16,30.18,131800.0,17.5458,17.5458,17.4936,17.5052,131800.0
2009-01-05 15:20:00,30.18,30.27,30.17,30.24,130000.0,17.5052,17.5574,17.4994,17.54,130000.0
2009-01-05 15:30:00,30.24,30.34,30.21,30.33,154800.0,17.54,17.598,17.5226,17.5922,154800.0
2009-01-05 15:40:00,30.33,30.43,30.33,30.41,368600.0,17.5922,17.6502,17.5922,17.6386,368600.0
2009-01-05 15:50:00,30.41,30.43,30.36,30.4,404000.0,17.6386,17.6502,17.6096,17.6328,404000.0
2009-01-06 09:30:00,30.6,30.61,30.11,30.53,392400.0,17.7488,17.7546,17.4646,17.7082,392400.0
2009-01-06 09:40:00,30.54,30.68,30.4,30.68,176800.0,17.714,17.7952,17.6328,17.7952,176800.0
2009-01-06 09:50:00,30.68,30.82,30.68,30.77,306400.0,17.7952,17.8764,17.7952,17.8474,306400.0
2009-01-06 10:00:00,30.77,30.85,30.45,30.46,294200.0,17.8474,17.8938,17.6618,17.6676,294200.0
2009-01-06 10:10:00,30.45,30.45,30.35,30.35,208800.0,17.6618,17.6618,17.6038,17.6038,208800.0
2009-01-06 10:20:00,30.34,30.36,30.24,30.28,145600.0,17.598,17.6096,17.54,17.5632,145600.0
2009-01-06 10:30:00,30.28,30.34,30.25,30.27,174400.0,17.5632,17.598,17.5458,17.5574,174400.0
2009-01-06 10:40:00,30.25,30.3,30.2,30.21,86200.0,17.5458,17.5748,17.5168,17.5226,86200.0
2009-01-06 10:50:00,30.21,30.21,30.09,30.11,97000.0,17.5226,17.5226,17.453,17.4646,97000.0
2009-01-06 11:00:00,30.11,30.12,30.04,30.06,105400.0,17.4646,17.4704,17.424,17.4356,105400.0
2009-01-06 11:10:00,30.04,30.08,30.0,30.05,135000.0,17.424,17.4472,17.4008,17.4298,135000.0
2009-01-06 11:20:00,30.05,30.13,30.04,30.11,71200.0,17.4298,17.4762,17.424,17.4646,71200.0
2009-01-06 11:30:00,30.11,30.19,30.1,30.15,162200.0,17.4646,17.511,17.4588,17.4878,162200.0
2009-01-06 11:40:00,30.15,30.15,30.02,30.04,149400.0,17.4878,17.4878,17.4124,17.424,149400.0
2009-01-06 11:50:00,30.04,30.04,29.91,29.93,336200.0,17.424,17.424,17.3486,17.3602,336200.0
2009-01-06 12:00:00,29.94,29.94,29.83,29.88,227600.0,17.366,17.366,17.3022,17.3312,227600.0
2009-01-06 12:10:00,29.88,29.91,29.82,29.83,283400.0,17.3312,17.3486,17.2964,17.3022,283400.0
2009-01-06 12:20:00,29.83,29.85,29.75,29.75,192200.0,17.3022,17.3138,17.2558,17.2558,192200.0
2009-01-06 12:30:00,29.76,29.84,29.75,29.83,218600.0,17.2616,17.308,17.2558,17.3022,218600.0
2009-01-06 12:40:00,29.82,29.82,29.73,29.78,200400.0,17.2964,17.2964,17.2442,17.2732,200400.0
2009-01-06 12:50:00,29.78,29.79,29.73,29.74,190200.0,17.2732,17.279,17.2442,17.25,190200.0
2009-01-06 13:00:00,29.74,29.74,29.65,29.66,156600.0,17.25,17.25,17.1978,17.2036,156600.0
2009-01-06 13:10:00,29.65,29.68,29.63,29.67,212000.0,17.1978,17.2152,17.1862,17.2094,212000.0
2009-01-06 13:20:00,29.65,29.7,29.64,29.65,219600.0,17.1978,17.2268,17.192,17.1978,219600.0
2009-01-06 13:30:00,29.66,29.68,29.6,29.65,343200.0,17.2036,17.2152,17.1688,17.1978,343200.0
2009-01-06 13:40:00,29.65,29.66,29.61,29.62,164600.0,17.1978,17.2036,17.1746,17.1804,164600.0
2009-01-06 13:50:00,29.63,29.65,29.61,29.63,161000.0,17.1862,17.1978,17.1746,17.1862,161000.0
2009-01-06 14:00:00,29.63,29.67,29.55,29.65,502000.0,17.1862,17.2094,17.1398,17.1978,502000.0
2009-01-06 14:10:00,29.65,29.79,29.65,29.77,274000.0,17.1978,17.279,17.1978,17.2674,274000.0
2009-01-06 14:20:00,29.77,29.78,29.67,29.72,213200.0,17.2674,17.2732,17.2094,17.2384,213200.0
2009-01-06 14:30:00,29.73,29.82,29.7,29.71,219200.0,17.2442,17.2964,17.2268,17.2326,219200.0
2009-01-06 14:40:00,29.71,29.83,29.66,29.81,200400.0,17.2326,17.3022,17.2036,17.2906,200400.0
2009-01-06 14:50:00,29.81,29.86,29.78,29.79,97000.0,17.2906,17.3196,17.2732,17.279,97000.0
2009-01-06 15:00:00,29.79,29.84,29.75,29.77,194200.0,17.279,17.308,17.2558,17.2674,194200.0
2009-01-06 15:10:00,29.76,29.76,29.61,29.63,222800.0,17.2616,17.2616,17.1746,17.1862,222800.0
2009-01-06 15:20:00,29.63,29.63,29.51,29.54,236800.0,17.1862,17.1862,17.1166,17.134,236800.0
2009-01-06 15:30:00,29.54,29.54,29.48,29.53,394600.0,17.134,17.134,17.0992,17.1282,394600.0
2009-01-06 15:40:00,29.53,29.73,29.53,29.71,324400.0,17.1282,17.2442,17.1282,17.2326,324400.0
2009-01-06 15:50:00,29.71,29.75,29.67,29.75,401200.0,17.2326,17.2558,17.2094,17.2558,401200.0
2009-01-07 09:30:00,29.74,29.86,29.57,29.66,345400.0,17.25,17.3196,17.1514,17.2036,345400.0
2009-01-07 09:40:00,29.66,29.69,29.57,29.61,136800.0,17.2036,17.221,17.1514,17.1746,136800.0
2009-01-07 09:50:00,29.62,29.8,29.61,29.78,127000.0,17.1804,17.2848,17.1746,17.2732,127000.0
2009-01-07 10:00:00,29.78,29.85,29.73,29.74,151800.0,17.2732,17.3138,17.2442,17.25,151800.0
2009-01-07 10:10:00,29.75,29.77,29.57,29.59,204600.0,17.2558,17.2674,17.1514,17.163,204600.0
2009-01-07 10:20:00,29.59,29.68,29.53,29.68,207600.0,17.163,17.2152,17.1282,17.2152,207600.0
2009-01-07 10:30:00,29.65,29.66,29.56,29.59,183000.0,17.1978,17.2036,17.1456,17.163,183000.0
2009-01-07 10:40:00,29.59,29.61,29.53,29.57,159400.0,17.163,17.1746,17.1282,17.1514,159400.0
2009-01-07 10:50:00,29.56,29.6,29.55,29.56,77600.0,17.1456,17.1688,17.1398,17.1456,77600.0
2009-01-07 11:00:00,29.56,29.6,29.54,29.58,126400.0,17.1456,17.1688,17.134,17.1572,126400.0
2009-01-07 11:10:00,29.59,29.6,29.55,29.55,90800.0,17.163,17.1688,17.1398,17.1398,90800.0
2009-01-07 11:20:00,29.55,29.58,29.54,29.55,102200.0,17.1398,17.1572,17.134,17.1398,102200.0
2009-01-07 11:30:00,29.55,29.57,29.52,29.53,77800.0,17.1398,17.1514,17.1224,17.1282,77800.0
2009-01-07 11:40:00,29.53,29.53,29.5,29.5,175000.0,17.1282,17.1282,17.1108,17.1108,175000.0
2009-01-07 11:50:00,29.5,29.54,29.48,29.54,78200.0,17.1108,17.134,17.0992,17.134,78200.0
2009-01-07 12:00:00,29.54,29.54,29.48,29.5,98000.0,17.134,17.134,17.0992,17.1108,98000.0
2009-01-07 12:10:00,29.5,29.6,29.48,29.57,129000.0,17.1108,17.1688,17.0992,17.1514,129000.0
2009-01-07 12:20:00,29.57,29.57,29.48,29.48,63200.0,17.1514,17.1514,17.0992,17.0992,63200.0
2009-01-07 12:30:00,29.48,29.52,29.43,29.52,116400.0,17.0992,17.1224,17.0702,17.1224,116400.0
2009-01-07 12:40:00,29.51,29.56,29.49,29.54,88200.0,17.1166,17.1456,17.105,17.134,88200.0
2009-01-07 12:50:00,29.55,29.55,29.5,29.52,182600.0,17.1398,17.1398,17.1108,17.1224,182600.0
2009-01-07 13:00:00,29.52,29.54,29.48,29.52,113000.0,17.1224,17.134,17.0992,17.1224,113000.0
2009-01-07 13:10:00,29.51,29.56,29.49,29.51,113600.0,17.1166,17.1456,17.105,17.1166,113600.0
2009-01-07 13:20:00,29.51,29.56,29.5,29.51,104800.0,17.1166,17.1456,17.1108,17.1166,104800.0
2009-01-07 13:30:00,29.52,29.52,29.46,29.48,214000.0,17.1224,17.1224,17.0876,17.0992,214000.0
2009-01-07 13:40:00,29.47,29.5,29.44,29.47,218000.0,17.0934,17.1108,17.076,17.0934,218000.0
2009-01-07 13:50:00,29.46,29.48,29.4,29.42,120600.0,17.0876,17.0992,17.0528,17.0644,120600.0
2009-01-07 14:00:00,29.43,29.49,29.43,29.46,95800.0,17.0702,17.105,17.0702,17.0876,95800.0
2009-01-07 14:10:00,29.46,29.51,29.45,29.46,94200.0,17.0876,17.1166,17.0818,17.0876,94200.0
2009-01-07 14:20:00,29.45,29.5,29.43,29.48,78800.0,17.0818,17.1108,17.0702,17.0992,78800.0
2009-01-07 14:30:00,29.48,29.5,29.41,29.44,242800.0,17.0992,17.1108,17.0586,17.076,242800.0
2009-01-07 14:40:00,29.44,29.45,29.38,29.39,146000.0,17.076,17.0818,17.0412,17.047,146000.0
2009-01-07 14:50:00,29.38,29.39,29.31,29.35,143400.0,17.0412,17.047,17.0006,17.0238,143400.0
2009-01-07 15:00:00,29.34,29.34,29.27,29.29,134400.0,17.018,17.018,16.9774,16.989,134400.0
2009-01-07 15:10:00,29.29,29.35,29.28,29.33,147000.0,16.989,17.0238,16.9832,17.0122,147000.0
2009-01-07 15:20:00,29.34,29.35,29.27,29.32,150200.0,17.018,17.0238,16.9774,17.0064,150200.0
2009-01-07 15:30:00,29.32,29.39,29.32,29.35,221000.0,17.0064,17.047,17.0064,17.0238,221000.0
2009-01-07 15:40:00,29.35,29.36,29.29,29.3,170000.0,17.0238,17.0296,16.989,16.9948,170000.0
2009-01-07 15:50:00,29.3,29.45,29.29,29.42,314200.0,16.9948,17.0818,16.989,17.0644,314200.0
2009-01-08 09:30:00,29.25,29.38,29.25,29.3,295400.0,17.0904,17.1664,17.0904,17.1197,295400.0
2009-01-08 09:40:00,29.3,29.38,29.3,29.36,170400.0,17.1197,17.1664,17.1197,17.1547,170400.0
2009-01-08 09:50:00,29.35,29.42,29.29,29.3,168600.0,17.1489,17.1898,17.1138,17.1197,168600.0
2009-01-08 10:00:00,29.3,29.34,29.13,29.23,192200.0,17.1197,17.143,17.0203,17.0788,192200.0
2009-01-08 10:10:00,29.22,29.25,29.18,29.25,138200.0,17.0729,17.0904,17.0495,17.0904,138200.0
2009-01-08 10:20:00,29.25,29.36,29.21,29.34,73000.0,17.0904,17.1547,17.0671,17.143,73000.0
2009-01-08 10:30:00,29.34,29.49,29.33,29.4,132400.0,17.143,17.2307,17.1372,17.1781,132400.0
2009-01-08 10:40:00,29.39,29.4,29.18,29.25,152000.0,17.1722,17.1781,17.0495,17.0904,152000.0
2009-01-08 10:50:00,29.25,29.25,29.21,29.24,75600.0,17.0904,17.0904,17.0671,17.0846,75600.0
2009-01-08 11:00:00,29.25,29.25,29.19,29.22,120400.0,17.0904,17.0904,17.0554,17.0729,120400.0
2009-01-08 11:10:00,29.22,29.23,29.18,29.19,68800.0,17.0729,17.0788,17.0495,17.0554,68800.0
2009-01-08 11:20:00,29.19,29.21,29.06,29.07,94600.0,17.0554,17.0671,16.9794,16.9853,94600.0
2009-01-08 11:30:00,29.08,29.08,29.0,29.0,130000.0,16.9911,16.9911,16.9444,16.9444,130000.0
2009-01-08 11:40:00,29.01,29.04,29.0,29.03,85800.0,16.9502,16.9677,16.9444,16.9619,85800.0
2009-01-08 11:50:00,29.03,29.05,28.99,29.02,112800.0,16.9619,16.9736,16.9385,16.9561,112800.0
2009-01-08 12:00:00,29.02,29.06,28.98,29.02,76000.0,16.9561,16.9794,16.9327,16.9561,76000.0
2009-01-08 12:10:00,29.03,29.08,28.99,29.03,89400.0,16.9619,16.9911,16.9385,16.9619,89400.0
2009-01-08 12:20:00,29.03,29.05,29.0,29.05,42000.0,16.9619,16.9736,16.9444,16.9736,42000.0
2009-01-08 12:30:00,29.05,29.1,29.04,29.08,51800.0,16.9736,17.0028,16.9677,16.9911,51800.0
2009-01-08 12:40:00,29.08,29.1,29.07,29.09,55800.0,16.9911,17.0028,16.9853,16.997,55800.0
2009-01-08 12:50:00,29.08,29.15,29.06,29.08,95000.0,16.9911,17.032,16.9794,16.9911,95000.0
2009-01-08 13:00:00,29.08,29.11,29.06,29.08,90800.0,16.9911,17.0086,16.9794,16.9911,90800.0
2009-01-08 13:10:00,29.09,29.1,29.05,29.08,109400.0,16.997,17.0028,16.9736,16.9911,109400.0
2009-01-08 13:20:00,29.07,29.11,29.05,29.07,119800.0,16.9853,17.0086,16.9736,16.9853,119800.0
2009-01-08 13:30:00,29.07,29.1,29.05,29.06,54400.0,16.9853,17.0028,16.9736,16.9794,54400.0
2009-01-08 13:40:00,29.05,29.09,29.04,29.07,76400.0,16.9736,16.997,16.9677,16.9853,76400.0
2009-01-08 13:50:00,29.07,29.1,29.03,29.1,73600.0,16.9853,17.0028,16.9619,17.0028,73600.0
2009-01-08 14:00:00,29.1,29.13,29.07,29.11,648800.0,17.0028,17.0203,16.9853,17.0086,648800.0
2009-01-08 14:10:00,29.11,29.13,29.07,29.09,88000.0,17.0086,17.0203,16.9853,16.997,88000.0
2009-01-08 14:20:00,29.09,29.17,29.08,29.12,206400.0,16.997,17.0437,16.9911,17.0145,206400.0
2009-01-08 14:30:00,29.12,29.17,29.11,29.15,225400.0,17.0145,17.0437,17.0086,17.032,225400.0
2009-01-08 14:40:00,29.15,29.25,29.14,29.24,273600.0,17.032,17.0904,17.0262,17.0846,273600.0
2009-01-08 14:50:00,29.25,29.3,29.24,29.28,546000.0,17.0904,17.1197,17.0846,17.108,546000.0
2009-01-08 15:00:00,29.28,29.33,29.21,29.23,431000.0,17.108,17.1372,17.0671,17.0788,431000.0
2009-01-08 15:10:00,29.21,29.21,29.16,29.16,107600.0,17.0671,17.0671,17.0379,17.0379,107600.0
2009-01-08 15:20:00,29.16,29.29,29.11,29.24,301000.0,17.0379,17.1138,17.0086,17.0846,301000.0
2009-01-08 15:30:00,29.24,29.25,29.15,29.16,317600.0,17.0846,17.0904,17.032,17.0379,317600.0
2009-01-08 15:40:00,29.16,29.25,29.16,29.19,549000.0,17.0379,17.0904,17.0379,17.0554,549000.0
2009-01-08 15:50:00,29.19,29.25,29.16,29.23,597800.0,17.0554,17.0904,17.0379,17.0788,597800.0
2009-01-09 09:30:00,29.25,29.49,29.25,29.42,143600.0,17.0904,17.2307,17.0904,17.1898,143600.0
2009-01-09 09:40:00,29.42,29.46,29.15,29.17,282200.0,17.1898,17.2131,17.032,17.0437,282200.0
2009-01-09 09:50:00,29.16,29.18,29.03,29.05,99200.0,17.0379,17.0495,16.9619,16.9736,99200.0
2009-01-09 10:00:00,29.04,29.13,29.03,29.11,68400.0,16.9677,17.0203,16.9619,17.0086,68400.0
2009-01-09 10:10:00,29.11,29.13,29.0,29.03,92000.0,17.0086,17.0203,16.9444,16.9619,92000.0
2009-01-09 10:20:00,29.03,29.11,29.03,29.04,83800.0,16.9619,17.0086,16.9619,16.9677,83800.0
2009-01-09 10:30:00,29.04,29.09,28.98,29.08,181000.0,16.9677,16.997,16.9327,16.9911,181000.0
2009-01-09 10:40:00,29.08,29.22,29.06,29.21,103800.0,16.9911,17.0729,16.9794,17.0671,103800.0
2009-01-09 10:50:00,29.22,29.27,29.13,29.16,96600.0,17.0729,17.1021,17.0203,17.0379,96600.0
2009-01-09 11:00:00,29.15,29.18,29.13,29.16,69400.0,17.032,17.0495,17.0203,17.0379,69400.0
2009-01-09 11:10:00,29.17,29.19,29.13,29.17,75600.0,17.0437,17.0554,17.0203,17.0437,75600.0
2009-01-09 11:20:00,29.18,29.3,29.18,29.23,116600.0,17.0495,17.1197,17.0495,17.0788,116600.0
2009-01-09 11:30:00,29.23,29.25,29.2,29.22,62800.0,17.0788,17.0904,17.0612,17.0729,62800.0
2009-01-09 11:40:00,29.21,29.22,29.11,29.14,58000.0,17.0671,17.0729,17.0086,17.0262,58000.0
2009-01-09 11:50:00,29.15,29.23,29.14,29.22,70400.0,17.032,17.0788,17.0262,17.0729,70400.0
2009-01-09 12:00:00,29.23,29.25,29.15,29.23,138000.0,17.0788,17.0904,17.032,17.0788,138000.0
2009-01-09 12:10:00,29.23,29.23,29.13,29.16,47000.0,17.0788,17.0788,17.0203,17.0379,47000.0
2009-01-09 12:20:00,29.16,29.16,29.08,29.09,59000.0,17.0379,17.0379,16.9911,16.997,59000.0
2009-01-09 12:30:00,29.08,29.13,29.07,29.1,109800.0,16.9911,17.0203,16.9853,17.0028,109800.0
2009-01-09 12:40:00,29.09,29.13,29.06,29.1,92600.0,16.997,17.0203,16.9794,17.0028,92600.0
2009-01-09 12:50:00,29.09,29.14,29.08,29.09,53600.0,16.997,17.0262,16.9911,16.997,53600.0
2009-01-09 13:00:00,29.1,29.16,29.07,29.08,124400.0,17.0028,17.0379,16.9853,16.9911,124400.0
2009-01-09 13:10:00,29.08,29.11,29.06,29.09,102200.0,16.9911,17.0086,16.9794,16.997,102200.0
2009-01-09 13:20:00,29.09,29.1,29.06,29.08,60000.0,16.997,17.0028,16.9794,16.9911,60000.0
2009-01-09 13:30:00,29.08,29.12,29.06,29.1,90400.0,16.9911,17.0145,16.9794,17.0028,90400.0
2009-01-09 13:40:00,29.09,29.16,29.09,29.15,79200.0,16.997,17.0379,16.997,17.032,79200.0
2009-01-09 13:50:00,29.14,29.18,29.11,29.13,75400.0,17.0262,17.0495,17.0086,17.0203,75400.0
2009-01-09 14:00:00,29.13,29.23,29.13,29.22,78600.0,17.0203,17.0788,17.0203,17.0729,78600.0
2009-01-09 14:10:00,29.22,29.23,29.16,29.2,74600.0,17.0729,17.0788,17.0379,17.0612,74600.0
2009-01-09 14:20:00,29.2,29.2,29.13,29.15,111600.0,17.0612,17.0612,17.0203,17.032,111600.0
2009-01-09 14:30:00,29.14,29.2,29.13,29.13,108800.0,17.0262,17.0612,17.0203,17.0203,108800.0
2009-01-09 14:40:00,29.13,29.19,29.11,29.12,114600.0,17.0203,17.0554,17.0086,17.0145,114600.0
2009-01-09 14:50:00,29.12,29.2,29.11,29.16,90600.0,17.0145,17.0612,17.0086,17.0379,90600.0
2009-01-09 15:00:00,29.15,29.24,29.11,29.16,189400.0,17.032,17.0846,17.0086,17.0379,189400.0
2009-01-09 15:10:00,29.16,29.21,29.14,29.16,105400.0,17.0379,17.0671,17.0262,17.0379,105400.0
2009-01-09 15:20:00,29.15,29.25,29.13,29.23,144200.0,17.032,17.0904,17.0203,17.0788,144200.0
2009-01-09 15:30:00,29.25,29.3,29.23,29.25,245000.0,17.0904,17.1197,17.0788,17.0904,245000.0
2009-01-09 15:40:00,29.24,29.24,29.15,29.18,189800.0,17.0846,17.0846,17.032,17.0495,189800.0
2009-01-09 15:50:00,29.18,29.21,29.04,29.07,469000.0,17.0495,17.0671,16.9677,16.9853,469000.0
2009-01-12 09:30:00,29.11,29.33,29.03,29.19,119400.0,17.0086,17.1372,16.9619,17.0554,119400.0
2009-01-12 09:40:00,29.18,29.24,29.08,29.24,92600.0,17.0495,17.0846,16.9911,17.0846,92600.0
2009-01-12 09:50:00,29.23,29.3,29.18,29.29,160800.0,17.0788,17.1197,17.0495,17.1138,160800.0
2009-01-12 10:00:00,29.29,29.32,29.24,29.31,168600.0,17.1138,17.1313,17.0846,17.1255,168600.0
2009-01-12 10:10:00,29.32,29.38,29.23,29.31,161200.0,17.1313,17.1664,17.0788,17.1255,161200.0
2009-01-12 10:20:00,29.31,29.36,29.28,29.36,168200.0,17.1255,17.1547,17.108,17.1547,168200.0
2009-01-12 10:30:00,29.36,29.47,29.35,29.45,294600.0,17.1547,17.219,17.1489,17.2073,294600.0
2009-01-12 10:40:00,29.45,29.47,29.4,29.43,185800.0,17.2073,17.219,17.1781,17.1956,185800.0
2009-01-12 10:50:00,29.43,29.57,29.41,29.55,229800.0,17.1956,17.2774,17.1839,17.2657,229800.0
2009-01-12 11:00:00,29.55,29.65,29.52,29.57,234400.0,17.2657,17.3242,17.2482,17.2774,234400.0
2009-01-12 11:10:00,29.58,29.61,29.5,29.6,134800.0,17.2833,17.3008,17.2365,17.2949,134800.0
2009-01-12 11:20:00,29.59,29.61,29.57,29.6,175800.0,17.2891,17.3008,17.2774,17.2949,175800.0
2009-01-12 11:30:00,29.6,29.66,29.5,29.61,191600.0,17.2949,17.33,17.2365,17.3008,191600.0
2009-01-12 11:40:00,29.62,29.65,29.58,29.63,65800.0,17.3066,17.3242,17.2833,17.3125,65800.0
2009-01-12 11:50:00,29.65,29.74,29.62,29.68,277800.0,17.3242,17.3767,17.3066,17.3417,277800.0
2009-01-12 12:00:00,29.68,29.7,29.64,29.7,176400.0,17.3417,17.3534,17.3183,17.3534,176400.0
2009-01-12 12:10:00,29.7,29.74,29.7,29.7,97000.0,17.3534,17.3767,17.3534,17.3534,97000.0
2009-01-12 12:20:00,29.7,29.74,29.7,29.71,72600.0,17.3534,17.3767,17.3534,17.3592,72600.0
2009-01-12 12:30:00,29.72,29.73,29.69,29.71,71400.0,17.3651,17.3709,17.3475,17.3592,71400.0
2009-01-12 12:40:00,29.71,29.74,29.69,29.71,69600.0,17.3592,17.3767,17.3475,17.3592,69600.0
2009-01-12 12:50:00,29.71,29.72,29.7,29.72,79600.0,17.3592,17.3651,17.3534,17.3651,79600.0
2009-01-12 13:00:00,29.71,29.8,29.71,29.79,166600.0,17.3592,17.4118,17.3592,17.406,166600.0
2009-01-12 13:10:00,29.79,29.86,29.79,29.82,132800.0,17.406,17.4469,17.406,17.4235,132800.0
2009-01-12 13:20:00,29.83,29.86,29.81,29.85,96200.0,17.4293,17.4469,17.4176,17.441,96200.0
2009-01-12 13:30:00,29.86,29.88,29.84,29.84,98800.0,17.4469,17.4585,17.4352,17.4352,98800.0
2009-01-12 13:40:00,29.84,29.99,29.82,29.98,212400.0,17.4352,17.5228,17.4235,17.517,212400.0
2009-01-12 13:50:00,29.98,30.06,29.97,29.99,276400.0,17.517,17.5637,17.5111,17.5228,276400.0
2009-01-12 14:00:00,30.0,30.0,29.93,29.97,274000.0,17.5287,17.5287,17.4878,17.5111,274000.0
2009-01-12 14:10:00,29.97,30.05,29.97,30.02,117000.0,17.5111,17.5579,17.5111,17.5403,117000.0
2009-01-12 14:20:00,30.03,30.16,30.02,30.15,271000.0,17.5462,17.6221,17.5403,17.6163,271000.0
2009-01-12 14:30:00,30.15,30.18,30.07,30.1,254400.0,17.6163,17.6338,17.5696,17.5871,254400.0
2009-01-12 14:40:00,30.1,30.15,30.07,30.07,239200.0,17.5871,17.6163,17.5696,17.5696,239200.0
2009-01-12 14:50:00,30.06,30.11,29.99,29.99,328000.0,17.5637,17.5929,17.5228,17.5228,328000.0
2009-01-12 15:00:00,29.99,30.03,29.89,29.93,340200.0,17.5228,17.5462,17.4644,17.4878,340200.0
2009-01-12 15:10:00,29.93,30.01,29.93,30.01,225200.0,17.4878,17.5345,17.4878,17.5345,225200.0
2009-01-12 15:20:00,30.01,30.04,29.92,29.95,580400.0,17.5345,17.552,17.4819,17.4994,580400.0
2009-01-12 15:30:00,29.95,29.98,29.84,29.86,329800.0,17.4994,17.517,17.4352,17.4469,329800.0
2009-01-12 15:40:00,29.86,29.93,29.8,29.93,432800.0,17.4469,17.4878,17.4118,17.4878,432800.0
2009-01-12 15:50:00,29.93,29.97,29.88,29.9,449400.0,17.4878,17.5111,17.4585,17.4702,449400.0
2009-01-13 09:30:00,29.9,29.99,29.7,29.7,286200.0,17.4702,17.5228,17.3534,17.3534,286200.0
2009-01-13 09:40:00,29.71,29.8,29.69,29.75,229400.0,17.3592,17.4118,17.3475,17.3826,229400.0
2009-01-13 09:50:00,29.75,29.88,29.74,29.8,170200.0,17.3826,17.4585,17.3767,17.4118,170200.0
2009-01-13 10:00:00,29.79,29.82,29.7,29.72,214200.0,17.406,17.4235,17.3534,17.3651,214200.0
2009-01-13 10:10:00,29.73,29.73,29.62,29.63,227000.0,17.3709,17.3709,17.3066,17.3125,227000.0
2009-01-13 10:20:00,29.63,29.64,29.55,29.63,125800.0,17.3125,17.3183,17.2657,17.3125,125800.0
2009-01-13 10:30:00,29.63,29.64,29.59,29.61,90800.0,17.3125,17.3183,17.2891,17.3008,90800.0
2009-01-13 10:40:00,29.63,29.67,29.61,29.65,100400.0,17.3125,17.3358,17.3008,17.3242,100400.0
2009-01-13 10:50:00,29.65,29.7,29.63,29.68,151200.0,17.3242,17.3534,17.3125,17.3417,151200.0
2009-01-13 11:00:00,29.68,29.7,29.64,29.68,106400.0,17.3417,17.3534,17.3183,17.3417,106400.0
2009-01-13 11:10:00,29.68,29.68,29.59,29.6,180400.0,17.3417,17.3417,17.2891,17.2949,180400.0
2009-01-13 11:20:00,29.6,29.63,29.53,29.57,227400.0,17.2949,17.3125,17.254,17.2774,227400.0
2009-01-13 11:30:00,29.57,29.61,29.54,29.6,89600.0,17.2774,17.3008,17.2599,17.2949,89600.0
2009-01-13 11:40:00,29.6,29.67,29.58,29.62,106800.0,17.2949,17.3358,17.2833,17.3066,106800.0
2009-01-13 11:50:00,29.61,29.71,29.57,29.71,125200.0,17.3008,17.3592,17.2774,17.3592,125200.0
2009-01-13 12:00:00,29.71,29.74,29.66,29.72,84200.0,17.3592,17.3767,17.33,17.3651,84200.0
2009-01-13 12:10:00,29.72,29.74,29.66,29.68,52200.0,17.3651,17.3767,17.33,17.3417,52200.0
2009-01-13 12:20:00,29.68,29.7,29.66,29.66,57600.0,17.3417,17.3534,17.33,17.33,57600.0
2009-01-13 12:30:00,29.66,29.71,29.65,29.67,81600.0,17.33,17.3592,17.3242,17.3358,81600.0
2009-01-13 12:40:00,29.66,29.68,29.62,29.67,101400.0,17.33,17.3417,17.3066,17.3358,101400.0
2009-01-13 12:50:00,29.68,29.81,29.67,29.74,121800.0,17.3417,17.4176,17.3358,17.3767,121800.0
2009-01-13 13:00:00,29.74,29.8,29.74,29.75,104200.0,17.3767,17.4118,17.3767,17.3826,104200.0
2009-01-13 13:10:00,29.76,29.77,29.74,29.76,79800.0,17.3884,17.3943,17.3767,17.3884,79800.0
2009-01-13 13:20:00,29.76,29.77,29.73,29.74,70200.0,17.3884,17.3943,17.3709,17.3767,70200.0
2009-01-13 13:30:00,29.73,29.75,29.73,29.74,65400.0,17.3709,17.3826,17.3709,17.3767,65400.0
2009-01-13 13:40:00,29.74,29.76,29.73,29.74,72600.0,17.3767,17.3884,17.3709,17.3767,72600.0
2009-01-13 13:50:00,29.74,29.75,29.73,29.74,93400.0,17.3767,17.3826,17.3709,17.3767,93400.0
2009-01-13 14:00:00,29.74,29.8,29.71,29.79,149400.0,17.3767,17.4118,17.3592,17.406,149400.0
2009-01-13 14:10:00,29.78,29.85,29.78,29.81,56200.0,17.4001,17.441,17.4001,17.4176,56200.0
2009-01-13 14:20:00,29.81,29.81,29.73,29.75,134800.0,17.4176,17.4176,17.3709,17.3826,134800.0
2009-01-13 14:30:00,29.74,29.81,29.74,29.77,88400.0,17.3767,17.4176,17.3767,17.3943,88400.0
2009-01-13 14:40:00,29.77,29.84,29.75,29.75,164400.0,17.3943,17.4352,17.3826,17.3826,164400.0
2009-01-13 14:50:00,29.75,29.82,29.7,29.71,167600.0,17.3826,17.4235,17.3534,17.3592,167600.0
2009-01-13 15:00:00,29.71,29.75,29.62,29.64,294400.0,17.3592,17.3826,17.3066,17.3183,294400.0
2009-01-13 15:10:00,29.64,29.68,29.6,29.65,120800.0,17.3183,17.3417,17.2949,17.3242,120800.0
2009-01-13 15:20:00,29.65,29.74,29.65,29.73,139200.0,17.3242,17.3767,17.3242,17.3709,139200.0
2009-01-13 15:30:00,29.73,29.75,29.63,29.73,210800.0,17.3709,17.3826,17.3125,17.3709,210800.0
2009-01-13 15:40:00,29.72,29.79,29.71,29.79,144600.0,17.3651,17.406,17.3592,17.406,144600.0
2009-01-13 15:50:00,29.78,29.79,29.68,29.68,328800.0,17.4001,17.406,17.3417,17.3417,328800.0
2009-01-14 09:30:00,29.36,29.38,29.25,29.35,217600.0,17.1547,17.1664,17.0904,17.1489,217600.0
2009-01-14 09:40:00,29.35,29.44,29.25,29.26,130600.0,17.1489,17.2015,17.0904,17.0963,130600.0
2009-01-14 09:50:00,29.26,29.27,29.21,29.25,151200.0,17.0963,17.1021,17.0671,17.0904,151200.0
2009-01-14 10:00:00,29.25,29.43,29.18,29.3,204600.0,17.0904,17.1956,17.0495,17.1197,204600.0
2009-01-14 10:10:00,29.3,29.4,29.28,29.3,159200.0,17.1197,17.1781,17.108,17.1197,159200.0
2009-01-14 10:20:00,29.3,29.32,29.25,29.3,87000.0,17.1197,17.1313,17.0904,17.1197,87000.0
2009-01-14 10:30:00,29.3,29.35,29.18,29.18,167000.0,17.1197,17.1489,17.0495,17.0495,167000.0
2009-01-14 10:40:00,29.18,29.28,29.15,29.27,162400.0,17.0495,17.108,17.032,17.1021,162400.0
2009-01-14 10:50:00,29.27,29.31,29.21,29.28,102200.0,17.1021,17.1255,17.0671,17.108,102200.0
2009-01-14 11:00:00,29.27,29.28,29.19,29.21,65000.0,17.1021,17.108,17.0554,17.0671,65000.0
2009-01-14 11:10:00,29.2,29.23,29.18,29.21,88200.0,17.0612,17.0788,17.0495,17.0671,88200.0
2009-01-14 11:20:00,29.21,29.31,29.21,29.25,83400.0,17.0671,17.1255,17.0671,17.0904,83400.0
2009-01-14 11:30:00,29.27,29.29,29.23,29.24,52200.0,17.1021,17.1138,17.0788,17.0846,52200.0
2009-01-14 11:40:00,29.24,29.25,29.17,29.18,59800.0,17.0846,17.0904,17.0437,17.0495,59800.0
2009-01-14 11:50:00,29.18,29.28,29.17,29.18,86000.0,17.0495,17.108,17.0437,17.0495,86000.0
2009-01-14 12:00:00,29.2,29.24,29.15,29.22,69600.0,17.0612,17.0846,17.032,17.0729,69600.0
2009-01-14 12:10:00,29.22,29.23,29.19,29.19,28400.0,17.0729,17.0788,17.0554,17.0554,28400.0
2009-01-14 12:20:00,29.21,29.21,29.18,29.2,63400.0,17.0671,17.0671,17.0495,17.0612,63400.0
2009-01-14 12:30:00,29.19,29.26,29.19,29.22,56200.0,17.0554,17.0963,17.0554,17.0729,56200.0
2009-01-14 12:40:00,29.23,29.28,29.21,29.25,54200.0,17.0788,17.108,17.0671,17.0904,54200.0
2009-01-14 12:50:00,29.25,29.35,29.25,29.35,89200.0,17.0904,17.1489,17.0904,17.1489,89200.0
2009-01-14 13:00:00,29.35,29.36,29.31,29.34,35800.0,17.1489,17.1547,17.1255,17.143,35800.0
2009-01-14 13:10:00,29.35,29.35,29.24,29.25,51200.0,17.1489,17.1489,17.0846,17.0904,51200.0
2009-01-14 13:20:00,29.25,29.26,29.18,29.19,45600.0,17.0904,17.0963,17.0495,17.0554,45600.0
2009-01-14 13:30:00,29.18,29.22,29.16,29.22,46000.0,17.0495,17.0729,17.0379,17.0729,46000.0
2009-01-14 13:40:00,29.21,29.32,29.21,29.31,68600.0,17.0671,17.1313,17.0671,17.1255,68600.0
2009-01-14 13:50:00,29.31,29.33,29.26,29.32,83600.0,17.1255,17.1372,17.0963,17.1313,83600.0
2009-01-14 14:00:00,29.32,29.37,29.28,29.37,98800.0,17.1313,17.1606,17.108,17.1606,98800.0
2009-01-14 14:10:00,29.37,29.42,29.28,29.28,189200.0,17.1606,17.1898,17.108,17.108,189200.0
2009-01-14 14:20:00,29.28,29.31,29.24,29.31,60000.0,17.108,17.1255,17.0846,17.1255,60000.0
2009-01-14 14:30:00,29.31,29.41,29.28,29.28,117800.0,17.1255,17.1839,17.108,17.108,117800.0
2009-01-14 14:40:00,29.28,29.33,29.25,29.3,112200.0,17.108,17.1372,17.0904,17.1197,112200.0
2009-01-14 14:50:00,29.28,29.34,29.28,29.32,85400.0,17.108,17.143,17.108,17.1313,85400.0
2009-01-14 15:00:00,29.32,29.32,29.21,29.25,185400.0,17.1313,17.1313,17.0671,17.0904,185400.0
2009-01-14 15:10:00,29.25,29.31,29.21,29.31,251000.0,17.0904,17.1255,17.0671,17.1255,251000.0
2009-01-14 15:20:00,29.31,29.4,29.3,29.31,253600.0,17.1255,17.1781,17.1197,17.1255,253600.0
2009-01-14 15:30:00,29.32,29.41,29.26,29.26,253400.0,17.1313,17.1839,17.0963,17.0963,253400.0
2009-01-14 15:40:00,29.27,29.42,29.22,29.35,234600.0,17.1021,17.1898,17.0729,17.1489,234600.0
2009-01-14 15:50:00,29.35,29.43,29.34,29.39,414200.0,17.1489,17.1956,17.143,17.1722,414200.0
2009-01-15 09:30:00,29.25,29.44,29.15,29.29,162200.0,17.0904,17.2015,17.032,17.1138,162200.0
2009-01-15 09:40:00,29.28,29.34,29.16,29.19,166000.0,17.108,17.143,17.0379,17.0554,166000.0
2009-01-15 09:50:00,29.19,29.29,29.13,29.16,174200.0,17.0554,17.1138,17.0203,17.0379,174200.0
2009-01-15 10:00:00,29.16,29.24,29.02,29.05,253400.0,17.0379,17.0846,16.9561,16.9736,253400.0
2009-01-15 10:10:00,29.05,29.08,28.96,28.99,193200.0,16.9736,16.9911,16.921,16.9385,193200.0
2009-01-15 10:20:00,29.0,29.0,28.95,29.0,163600.0,16.9444,16.9444,16.9152,16.9444,163600.0
2009-01-15 10:30:00,28.99,29.06,28.98,29.03,167200.0,16.9385,16.9794,16.9327,16.9619,167200.0
2009-01-15 10:40:00,29.02,29.07,29.02,29.07,117000.0,16.9561,16.9853,16.9561,16.9853,117000.0
2009-01-15 10:50:00,29.07,29.1,29.03,29.03,125800.0,16.9853,17.0028,16.9619,16.9619,125800.0
2009-01-15 11:00:00,29.04,29.05,29.0,29.04,112400.0,16.9677,16.9736,16.9444,16.9677,112400.0
2009-01-15 11:10:00,29.04,29.13,29.0,29.05,290800.0,16.9677,17.0203,16.9444,16.9736,290800.0
2009-01-15 11:20:00,29.05,29.11,29.03,29.05,105200.0,16.9736,17.0086,16.9619,16.9736,105200.0
2009-01-15 11:30:00,29.05,29.14,29.03,29.1,120800.0,16.9736,17.0262,16.9619,17.0028,120800.0
2009-01-15 11:40:00,29.1,29.11,29.02,29.03,213400.0,17.0028,17.0086,16.9561,16.9619,213400.0
2009-01-15 11:50:00,29.03,29.08,28.98,29.04,138400.0,16.9619,16.9911,16.9327,16.9677,138400.0
2009-01-15 12:00:00,29.03,29.04,28.99,29.02,118800.0,16.9619,16.9677,16.9385,16.9561,118800.0
2009-01-15 12:10:00,29.02,29.1,28.99,29.1,102200.0,16.9561,17.0028,16.9385,17.0028,102200.0
2009-01-15 12:20:00,29.1,29.1,29.02,29.05,58200.0,17.0028,17.0028,16.9561,16.9736,58200.0
2009-01-15 12:30:00,29.06,29.1,29.05,29.05,92800.0,16.9794,17.0028,16.9736,16.9736,92800.0
2009-01-15 12:40:00,29.05,29.09,29.04,29.07,61200.0,16.9736,16.997,16.9677,16.9853,61200.0
2009-01-15 12:50:00,29.07,29.11,29.0,29.01,79200.0,16.9853,17.0086,16.9444,16.9502,79200.0
2009-01-15 13:00:00,29.0,29.04,28.98,28.99,124000.0,16.9444,16.9677,16.9327,16.9385,124000.0
2009-01-15 13:10:00,28.99,29.03,28.95,29.0,100000.0,16.9385,16.9619,16.9152,16.9444,100000.0
2009-01-15 13:20:00,29.0,29.05,28.98,29.02,89000.0,16.9444,16.9736,16.9327,16.9561,89000.0
2009-01-15 13:30:00,29.02,29.09,28.98,29.09,104800.0,16.9561,16.997,16.9327,16.997,104800.0
2009-01-15 13:40:00,29.07,29.1,29.0,29.06,93600.0,16.9853,17.0028,16.9444,16.9794,93600.0
2009-01-15 13:50:00,29.05,29.22,29.05,29.19,176400.0,16.9736,17.0729,16.9736,17.0554,176400.0
2009-01-15 14:00:00,29.2,29.29,29.09,29.19,185800.0,17.0612,17.1138,16.997,17.0554,185800.0
2009-01-15 14:10:00,29.19,29.37,29.16,29.35,136400.0,17.0554,17.1606,17.0379,17.1489,136400.0
2009-01-15 14:20:00,29.36,29.42,29.28,29.38,141400.0,17.1547,17.1898,17.108,17.1664,141400.0
2009-01-15 14:30:00,29.36,29.48,29.34,29.45,149800.0,17.1547,17.2248,17.143,17.2073,149800.0
2009-01-15 14:40:00,29.45,29.54,29.42,29.52,154600.0,17.2073,17.2599,17.1898,17.2482,154600.0
2009-01-15 14:50:00,29.52,29.56,29.4,29.41,132000.0,17.2482,17.2716,17.1781,17.1839,132000.0
2009-01-15 15:00:00,29.4,29.48,29.39,29.43,161800.0,17.1781,17.2248,17.1722,17.1956,161800.0
2009-01-15 15:10:00,29.43,29.53,29.42,29.53,117000.0,17.1956,17.254,17.1898,17.254,117000.0
2009-01-15 15:20:00,29.52,29.53,29.35,29.39,140000.0,17.2482,17.254,17.1489,17.1722,140000.0
2009-01-15 15:30:00,29.38,29.53,29.34,29.52,204800.0,17.1664,17.254,17.143,17.2482,204800.0
2009-01-15 15:40:00,29.52,29.54,29.38,29.43,334000.0,17.2482,17.2599,17.1664,17.1956,334000.0
2009-01-15 15:50:00,29.44,29.56,29.43,29.53,501200.0,17.2015,17.2716,17.1956,17.254,501200.0
2009-01-16 09:30:00,29.84,30.02,29.8,29.88,722600.0,17.4352,17.5403,17.4118,17.4585,722600.0
2009-01-16 09:40:00,29.88,30.03,29.84,29.91,784800.0,17.4585,17.5462,17.4352,17.4761,784800.0
2009-01-16 09:50:00,29.91,30.01,29.83,29.88,257000.0,17.4761,17.5345,17.4293,17.4585,257000.0
2009-01-16 10:00:00,29.88,29.93,29.75,29.75,252400.0,17.4585,17.4878,17.3826,17.3826,252400.0
2009-01-16 10:10:00,29.76,29.9,29.7,29.83,196600.0,17.3884,17.4702,17.3534,17.4293,196600.0
2009-01-16 10:20:00,29.84,29.97,29.83,29.96,61400.0,17.4352,17.5111,17.4293,17.5053,61400.0
2009-01-16 10:30:00,29.95,29.96,29.86,29.9,120000.0,17.4994,17.5053,17.4469,17.4702,120000.0
2009-01-16 10:40:00,29.92,30.09,29.88,30.02,133400.0,17.4819,17.5812,17.4585,17.5403,133400.0
2009-01-16 10:50:00,30.0,30.11,30.0,30.05,161200.0,17.5287,17.5929,17.5287,17.5579,161200.0
2009-01-16 11:00:00,30.04,30.25,30.03,30.16,208200.0,17.552,17.6747,17.5462,17.6221,208200.0
2009-01-16 11:10:00,30.14,30.24,30.14,30.18,191600.0,17.6105,17.6689,17.6105,17.6338,191600.0
2009-01-16 11:20:00,30.19,30.24,30.14,30.23,137200.0,17.6397,17.6689,17.6105,17.663,137200.0
2009-01-16 11:30:00,30.23,30.24,30.02,30.04,155800.0,17.663,17.6689,17.5403,17.552,155800.0
2009-01-16 11:40:00,30.02,30.11,30.0,30.11,120600.0,17.5403,17.5929,17.5287,17.5929,120600.0
2009-01-16 11:50:00,30.1,30.14,29.91,29.97,136600.0,17.5871,17.6105,17.4761,17.5111,136600.0
2009-01-16 12:00:00,29.99,30.01,29.87,29.88,107000.0,17.5228,17.5345,17.4527,17.4585,107000.0
2009-01-16 12:10:00,29.86,29.94,29.81,29.87,119200.0,17.4469,17.4936,17.4176,17.4527,119200.0
2009-01-16 12:20:00,29.86,29.87,29.75,29.84,129000.0,17.4469,17.4527,17.3826,17.4352,129000.0
2009-01-16 12:30:00,29.84,29.87,29.75,29.81,217800.0,17.4352,17.4527,17.3826,17.4176,217800.0
2009-01-16 12:40:00,29.81,29.92,29.8,29.91,177200.0,17.4176,17.4819,17.4118,17.4761,177200.0
2009-01-16 12:50:00,29.91,29.97,29.9,29.91,100200.0,17.4761,17.5111,17.4702,17.4761,100200.0
2009-01-16 13:00:00,29.91,29.96,29.9,29.91,87200.0,17.4761,17.5053,17.4702,17.4761,87200.0
2009-01-16 13:10:00,29.91,29.99,29.9,29.92,97600.0,17.4761,17.5228,17.4702,17.4819,97600.0
2009-01-16 13:20:00,29.91,30.04,29.9,30.02,104600.0,17.4761,17.552,17.4702,17.5403,104600.0
2009-01-16 13:30:00,30.02,30.21,30.02,30.16,206600.0,17.5403,17.6514,17.5403,17.6221,206600.0
2009-01-16 13:40:00,30.16,30.19,30.12,30.12,107600.0,17.6221,17.6397,17.5988,17.5988,107600.0
2009-01-16 13:50:00,30.13,30.2,30.09,30.2,159200.0,17.6046,17.6455,17.5812,17.6455,159200.0
2009-01-16 14:00:00,30.2,30.23,30.16,30.18,170000.0,17.6455,17.663,17.6221,17.6338,170000.0
2009-01-16 14:10:00,30.18,30.18,30.01,30.04,156000.0,17.6338,17.6338,17.5345,17.552,156000.0
2009-01-16 14:20:00,30.04,30.23,29.99,30.21,197400.0,17.552,17.663,17.5228,17.6514,197400.0
2009-01-16 14:30:00,30.21,30.24,30.15,30.21,186000.0,17.6514,17.6689,17.6163,17.6514,186000.0
2009-01-16 14:40:00,30.21,30.24,30.14,30.22,218000.0,17.6514,17.6689,17.6105,17.6572,218000.0
2009-01-16 14:50:00,30.22,30.32,30.19,30.31,281200.0,17.6572,17.7156,17.6397,17.7098,281200.0
2009-01-16 15:00:00,30.31,30.37,30.23,30.37,317400.0,17.7098,17.7448,17.663,17.7448,317400.0
2009-01-16 15:10:00,30.37,30.39,30.25,30.3,321200.0,17.7448,17.7565,17.6747,17.7039,321200.0
2009-01-16 15:20:00,30.3,30.35,30.18,30.2,240600.0,17.7039,17.7332,17.6338,17.6455,240600.0
2009-01-16 15:30:00,30.19,30.31,30.18,30.28,362200.0,17.6397,17.7098,17.6338,17.6923,362200.0
2009-01-16 15:40:00,30.29,30.4,30.24,30.36,463800.0,17.6981,17.7624,17.6689,17.739,463800.0
2009-01-16 15:50:00,30.36,30.41,30.21,30.28,633200.0,17.739,17.7682,17.6514,17.6923,633200.0
2009-01-20 09:30:00,30.4,30.73,30.38,30.63,424200.0,17.7624,17.9552,17.7507,17.8968,424200.0
2009-01-20 09:40:00,30.62,30.7,30.5,30.53,277800.0,17.8909,17.9377,17.8208,17.8383,277800.0
2009-01-20 09:50:00,30.52,30.66,30.52,30.54,433400.0,17.8325,17.9143,17.8325,17.8442,433400.0
2009-01-20 10:00:00,30.54,30.63,30.47,30.59,370600.0,17.8442,17.8968,17.8033,17.8734,370600.0
2009-01-20 10:10:00,30.58,30.59,30.38,30.43,217400.0,17.8675,17.8734,17.7507,17.7799,217400.0
2009-01-20 10:20:00,30.43,30.48,30.38,30.43,187000.0,17.7799,17.8091,17.7507,17.7799,187000.0
2009-01-20 10:30:00,30.43,30.44,30.28,30.29,125800.0,17.7799,17.7857,17.6923,17.6981,125800.0
2009-01-20 10:40:00,30.29,30.31,30.23,30.28,241400.0,17.6981,17.7098,17.663,17.6923,241400.0
2009-01-20 10:50:00,30.27,30.28,30.23,30.27,177600.0,17.6864,17.6923,17.663,17.6864,177600.0
2009-01-20 11:00:00,30.27,30.3,30.23,30.24,173200.0,17.6864,17.7039,17.663,17.6689,173200.0
2009-01-20 11:10:00,30.24,30.27,30.18,30.23,124600.0,17.6689,17.6864,17.6338,17.663,124600.0
2009-01-20 11:20:00,30.21,30.22,30.13,30.14,163600.0,17.6514,17.6572,17.6046,17.6105,163600.0
2009-01-20 11:30:00,30.14,30.21,30.13,30.17,158400.0,17.6105,17.6514,17.6046,17.628,158400.0
2009-01-20 11:40:00,30.18,30.25,30.17,30.23,115200.0,17.6338,17.6747,17.628,17.663,115200.0
2009-01-20 11:50:00,30.22,30.23,30.18,30.18,254800.0,17.6572,17.663,17.6338,17.6338,254800.0
2009-01-20 12:00:00,30.18,30.29,30.13,30.15,346800.0,17.6338,17.6981,17.6046,17.6163,346800.0
2009-01-20 12:10:00,30.15,30.34,30.15,30.33,115400.0,17.6163,17.7273,17.6163,17.7215,115400.0
2009-01-20 12:20:00,30.32,30.33,30.13,30.2,191400.0,17.7156,17.7215,17.6046,17.6455,191400.0
2009-01-20 12:30:00,30.2,30.32,30.19,30.25,184600.0,17.6455,17.7156,17.6397,17.6747,184600.0
2009-01-20 12:40:00,30.25,30.46,30.24,30.34,186000.0,17.6747,17.7974,17.6689,17.7273,186000.0
2009-01-20 12:50:00,30.34,30.34,30.25,30.29,141600.0,17.7273,17.7273,17.6747,17.6981,141600.0
2009-01-20 13:00:00,30.29,30.45,30.28,30.34,194000.0,17.6981,17.7916,17.6923,17.7273,194000.0
2009-01-20 13:10:00,30.32,30.38,30.29,30.33,143000.0,17.7156,17.7507,17.6981,17.7215,143000.0
2009-01-20 13:20:00,30.34,30.41,30.29,30.38,128400.0,17.7273,17.7682,17.6981,17.7507,128400.0
2009-01-20 13:30:00,30.37,30.37,30.22,30.29,148400.0,17.7448,17.7448,17.6572,17.6981,148400.0
2009-01-20 13:40:00,30.28,30.39,30.23,30.25,142600.0,17.6923,17.7565,17.663,17.6747,142600.0
2009-01-20 13:50:00,30.24,30.35,30.22,30.25,177000.0,17.6689,17.7332,17.6572,17.6747,177000.0
2009-01-20 14:00:00,30.25,30.3,30.23,30.29,180000.0,17.6747,17.7039,17.663,17.6981,180000.0
2009-01-20 14:10:00,30.28,30.3,30.11,30.11,197000.0,17.6923,17.7039,17.5929,17.5929,197000.0
2009-01-20 14:20:00,30.11,30.25,30.03,30.25,155600.0,17.5929,17.6747,17.5462,17.6747,155600.0
2009-01-20 14:30:00,30.25,30.3,30.2,30.25,159400.0,17.6747,17.7039,17.6455,17.6747,159400.0
2009-01-20 14:40:00,30.25,30.29,30.06,30.09,157200.0,17.6747,17.6981,17.5637,17.5812,157200.0
2009-01-20 14:50:00,30.09,30.23,30.08,30.2,136200.0,17.5812,17.663,17.5754,17.6455,136200.0
2009-01-20 15:00:00,30.2,30.21,30.08,30.11,169400.0,17.6455,17.6514,17.5754,17.5929,169400.0
2009-01-20 15:10:00,30.11,30.12,30.01,30.04,194600.0,17.5929,17.5988,17.5345,17.552,194600.0
2009-01-20 15:20:00,30.04,30.05,29.96,30.02,212600.0,17.552,17.5579,17.5053,17.5403,212600.0
2009-01-20 15:30:00,30.02,30.11,29.97,30.0,258600.0,17.5403,17.5929,17.5111,17.5287,258600.0
2009-01-20 15:40:00,30.0,30.05,29.92,30.05,273000.0,17.5287,17.5579,17.4819,17.5579,273000.0
2009-01-20 15:50:00,30.04,30.05,29.86,29.91,478400.0,17.552,17.5579,17.4469,17.4761,478400.0
2009-01-21 09:30:00,30.23,30.23,30.03,30.04,199200.0,17.663,17.663,17.5462,17.552,199200.0
2009-01-21 09:40:00,30.05,30.08,29.95,29.98,155400.0,17.5579,17.5754,17.4994,17.517,155400.0
2009-01-21 09:50:00,29.98,30.0,29.84,29.85,178000.0,17.517,17.5287,17.4352,17.441,178000.0
2009-01-21 10:00:00,29.86,29.98,29.85,29.88,253400.0,17.4469,17.517,17.441,17.4585,253400.0
2009-01-21 10:10:00,29.88,29.9,29.78,29.86,386200.0,17.4585,17.4702,17.4001,17.4469,386200.0
2009-01-21 10:20:00,29.86,29.87,29.6,29.61,212400.0,17.4469,17.4527,17.2949,17.3008,212400.0
2009-01-21 10:30:00,29.61,29.68,29.57,29.65,183600.0,17.3008,17.3417,17.2774,17.3242,183600.0
2009-01-21 10:40:00,29.65,29.8,29.64,29.66,172200.0,17.3242,17.4118,17.3183,17.33,172200.0
2009-01-21 10:50:00,29.65,29.68,29.43,29.46,187600.0,17.3242,17.3417,17.1956,17.2131,187600.0
2009-01-21 11:00:00,29.46,29.57,29.46,29.56,117600.0,17.2131,17.2774,17.2131,17.2716,117600.0
2009-01-21 11:10:00,29.57,29.58,29.43,29.45,160400.0,17.2774,17.2833,17.1956,17.2073,160400.0
2009-01-21 11:20:00,29.45,29.6,29.43,29.59,132400.0,17.2073,17.2949,17.1956,17.2891,132400.0
2009-01-21 11:30:00,29.6,29.61,29.54,29.56,177800.0,17.2949,17.3008,17.2599,17.2716,177800.0
2009-01-21 11:40:00,29.55,29.62,29.54,29.6,175400.0,17.2657,17.3066,17.2599,17.2949,175400.0
2009-01-21 11:50:00,29.6,29.67,29.5,29.5,345400.0,17.2949,17.3358,17.2365,17.2365,345400.0
2009-01-21 12:00:00,29.5,29.57,29.48,29.56,179800.0,17.2365,17.2774,17.2248,17.2716,179800.0
2009-01-21 12:10:00,29.56,29.61,29.45,29.46,153200.0,17.2716,17.3008,17.2073,17.2131,153200.0
2009-01-21 12:20:00,29.46,29.53,29.41,29.52,120400.0,17.2131,17.254,17.1839,17.2482,120400.0
2009-01-21 12:30:00,29.52,29.6,29.5,29.54,82000.0,17.2482,17.2949,17.2365,17.2599,82000.0
2009-01-21 12:40:00,29.54,29.63,29.52,29.63,129200.0,17.2599,17.3125,17.2482,17.3125,129200.0
2009-01-21 12:50:00,29.63,29.65,29.59,29.65,112600.0,17.3125,17.3242,17.2891,17.3242,112600.0
2009-01-21 13:00:00,29.65,29.66,29.59,29.6,126000.0,17.3242,17.33,17.2891,17.2949,126000.0
2009-01-21 13:10:00,29.6,29.6,29.5,29.52,149000.0,17.2949,17.2949,17.2365,17.2482,149000.0
2009-01-21 13:20:00,29.52,29.53,29.39,29.42,100600.0,17.2482,17.254,17.1722,17.1898,100600.0
2009-01-21 13:30:00,29.42,29.54,29.41,29.53,275000.0,17.1898,17.2599,17.1839,17.254,275000.0
2009-01-21 13:40:00,29.53,29.59,29.5,29.55,131400.0,17.254,17.2891,17.2365,17.2657,131400.0
2009-01-21 13:50:00,29.55,29.61,29.53,29.59,166000.0,17.2657,17.3008,17.254,17.2891,166000.0
2009-01-21 14:00:00,29.59,29.59,29.53,29.56,209400.0,17.2891,17.2891,17.254,17.2716,209400.0
2009-01-21 14:10:00,29.55,29.61,29.55,29.6,220000.0,17.2657,17.3008,17.2657,17.2949,220000.0
2009-01-21 14:20:00,29.6,29.65,29.6,29.63,114600.0,17.2949,17.3242,17.2949,17.3125,114600.0
2009-01-21 14:30:00,29.63,29.7,29.63,29.64,116400.0,17.3125,17.3534,17.3125,17.3183,116400.0
2009-01-21 14:40:00,29.65,29.72,29.63,29.65,146600.0,17.3242,17.3651,17.3125,17.3242,146600.0
2009-01-21 14:50:00,29.63,29.7,29.63,29.67,116800.0,17.3125,17.3534,17.3125,17.3358,116800.0
2009-01-21 15:00:00,29.67,29.77,29.64,29.7,222000.0,17.3358,17.3943,17.3183,17.3534,222000.0
2009-01-21 15:10:00,29.71,29.74,29.69,29.73,152000.0,17.3592,17.3767,17.3475,17.3709,152000.0
2009-01-21 15:20:00,29.73,29.75,29.65,29.7,211600.0,17.3709,17.3826,17.3242,17.3534,211600.0
2009-01-21 15:30:00,29.7,29.79,29.64,29.74,250800.0,17.3534,17.406,17.3183,17.3767,250800.0
2009-01-21 15:40:00,29.73,29.82,29.7,29.77,349200.0,17.3709,17.4235,17.3534,17.3943,349200.0
2009-01-21 15:50:00,29.77,29.94,29.77,29.84,396400.0,17.3943,17.4936,17.3943,17.4352,396400.0
2009-01-22 09:30:00,29.48,29.63,29.38,29.5,242000.0,17.2248,17.3125,17.1664,17.2365,242000.0
2009-01-22 09:40:00,29.5,29.58,29.35,29.37,183400.0,17.2365,17.2833,17.1489,17.1606,183400.0
2009-01-22 09:50:00,29.38,29.41,29.28,29.37,182000.0,17.1664,17.1839,17.108,17.1606,182000.0
2009-01-22 10:00:00,29.36,29.43,29.26,29.4,293000.0,17.1547,17.1956,17.0963,17.1781,293000.0
2009-01-22 10:10:00,29.41,29.58,29.39,29.58,399200.0,17.1839,17.2833,17.1722,17.2833,399200.0
2009-01-22 10:20:00,29.58,29.59,29.43,29.43,135000.0,17.2833,17.2891,17.1956,17.1956,135000.0
2009-01-22 10:30:00,29.43,29.55,29.38,29.52,166600.0,17.1956,17.2657,17.1664,17.2482,166600.0
2009-01-22 10:40:00,29.51,29.51,29.43,29.46,85800.0,17.2424,17.2424,17.1956,17.2131,85800.0
2009-01-22 10:50:00,29.47,29.51,29.43,29.43,88000.0,17.219,17.2424,17.1956,17.1956,88000.0
2009-01-22 11:00:00,29.43,29.45,29.35,29.38,165800.0,17.1956,17.2073,17.1489,17.1664,165800.0
2009-01-22 11:10:00,29.38,29.43,29.35,29.36,105200.0,17.1664,17.1956,17.1489,17.1547,105200.0
2009-01-22 11:20:00,29.36,29.36,29.27,29.31,125000.0,17.1547,17.1547,17.1021,17.1255,125000.0
2009-01-22 11:30:00,29.31,29.38,29.25,29.26,202600.0,17.1255,17.1664,17.0904,17.0963,202600.0
2009-01-22 11:40:00,29.27,29.33,29.25,29.3,108000.0,17.1021,17.1372,17.0904,17.1197,108000.0
2009-01-22 11:50:00,29.3,29.35,29.26,29.28,153200.0,17.1197,17.1489,17.0963,17.108,153200.0
2009-01-22 12:00:00,29.27,29.32,29.24,29.29,78200.0,17.1021,17.1313,17.0846,17.1138,78200.0
2009-01-22 12:10:00,29.3,29.54,29.29,29.52,615600.0,17.1197,17.2599,17.1138,17.2482,615600.0
2009-01-22 12:20:00,29.52,29.52,29.4,29.45,104200.0,17.2482,17.2482,17.1781,17.2073,104200.0
2009-01-22 12:30:00,29.45,29.5,29.42,29.42,107800.0,17.2073,17.2365,17.1898,17.1898,107800.0
2009-01-22 12:40:00,29.42,29.53,29.42,29.49,130200.0,17.1898,17.254,17.1898,17.2307,130200.0
2009-01-22 12:50:00,29.49,29.5,29.43,29.47,70400.0,17.2307,17.2365,17.1956,17.219,70400.0
2009-01-22 13:00:00,29.45,29.53,29.4,29.41,116600.0,17.2073,17.254,17.1781,17.1839,116600.0
2009-01-22 13:10:00,29.4,29.41,29.28,29.37,69600.0,17.1781,17.1839,17.108,17.1606,69600.0
2009-01-22 13:20:00,29.38,29.49,29.36,29.42,64200.0,17.1664,17.2307,17.1547,17.1898,64200.0
2009-01-22 13:30:00,29.42,29.43,29.31,29.37,128800.0,17.1898,17.1956,17.1255,17.1606,128800.0
2009-01-22 13:40:00,29.37,29.5,29.37,29.47,203200.0,17.1606,17.2365,17.1606,17.219,203200.0
2009-01-22 13:50:00,29.49,29.53,29.43,29.5,97000.0,17.2307,17.254,17.1956,17.2365,97000.0
2009-01-22 14:00:00,29.49,29.61,29.44,29.51,190600.0,17.2307,17.3008,17.2015,17.2424,190600.0
2009-01-22 14:10:00,29.5,29.62,29.49,29.59,269000.0,17.2365,17.3066,17.2307,17.2891,269000.0
2009-01-22 14:20:00,29.59,29.64,29.54,29.59,279800.0,17.2891,17.3183,17.2599,17.2891,279800.0
2009-01-22 14:30:00,29.59,29.7,29.57,29.7,188800.0,17.2891,17.3534,17.2774,17.3534,188800.0
2009-01-22 14:40:00,29.7,29.75,29.58,29.58,126600.0,17.3534,17.3826,17.2833,17.2833,126600.0
2009-01-22 14:50:00,29.6,29.74,29.59,29.74,108000.0,17.2949,17.3767,17.2891,17.3767,108000.0
2009-01-22 15:00:00,29.75,29.75,29.5,29.51,217000.0,17.3826,17.3826,17.2365,17.2424,217000.0
2009-01-22 15:10:00,29.52,29.61,29.5,29.6,262400.0,17.2482,17.3008,17.2365,17.2949,262400.0
2009-01-22 15:20:00,29.6,29.69,29.56,29.67,176200.0,17.2949,17.3475,17.2716,17.3358,176200.0
2009-01-22 15:30:00,29.68,29.73,29.58,29.6,219200.0,17.3417,17.3709,17.2833,17.2949,219200.0
2009-01-22 15:40:00,29.61,29.97,29.61,29.97,486400.0,17.3008,17.5111,17.3008,17.5111,486400.0
2009-01-22 15:50:00,29.97,30.0,29.86,29.95,1069400.0,17.5111,17.5287,17.4469,17.4994,1069400.0
2009-01-23 09:30:00,29.69,29.71,29.29,29.64,405800.0,17.3475,17.3592,17.1138,17.3183,405800.0
2009-01-23 09:40:00,29.63,29.78,29.59,29.77,190600.0,17.3125,17.4001,17.2891,17.3943,190600.0
2009-01-23 09:50:00,29.76,29.79,29.67,29.68,111000.0,17.3884,17.406,17.3358,17.3417,111000.0
2009-01-23 10:00:00,29.69,29.72,29.63,29.7,137200.0,17.3475,17.3651,17.3125,17.3534,137200.0
2009-01-23 10:10:00,29.7,29.75,29.63,29.68,85200.0,17.3534,17.3826,17.3125,17.3417,85200.0
2009-01-23 10:20:00,29.68,29.73,29.58,29.72,212600.0,17.3417,17.3709,17.2833,17.3651,212600.0
2009-01-23 10:30:00,29.72,29.75,29.58,29.67,310200.0,17.3651,17.3826,17.2833,17.3358,310200.0
2009-01-23 10:40:00,29.67,29.69,29.57,29.62,140200.0,17.3358,17.3475,17.2774,17.3066,140200.0
2009-01-23 10:50:00,29.61,29.61,29.58,29.58,106800.0,17.3008,17.3008,17.2833,17.2833,106800.0
2009-01-23 11:00:00,29.58,29.75,29.58,29.61,164000.0,17.2833,17.3826,17.2833,17.3008,164000.0
2009-01-23 11:10:00,29.61,29.69,29.6,29.61,98400.0,17.3008,17.3475,17.2949,17.3008,98400.0
2009-01-23 11:20:00,29.61,29.66,29.61,29.66,96600.0,17.3008,17.33,17.3008,17.33,96600.0
2009-01-23 11:30:00,29.66,29.66,29.61,29.63,455400.0,17.33,17.33,17.3008,17.3125,455400.0
2009-01-23 11:40:00,29.61,29.68,29.6,29.63,161000.0,17.3008,17.3417,17.2949,17.3125,161000.0
2009-01-23 11:50:00,29.63,29.63,29.55,29.56,118600.0,17.3125,17.3125,17.2657,17.2716,118600.0
2009-01-23 12:00:00,29.56,29.64,29.52,29.53,143800.0,17.2716,17.3183,17.2482,17.254,143800.0
2009-01-23 12:10:00,29.53,29.61,29.5,29.5,91000.0,17.254,17.3008,17.2365,17.2365,91000.0
2009-01-23 12:20:00,29.52,29.64,29.52,29.61,80600.0,17.2482,17.3183,17.2482,17.3008,80600.0
2009-01-23 12:30:00,29.6,29.6,29.47,29.51,166400.0,17.2949,17.2949,17.219,17.2424,166400.0
2009-01-23 12:40:00,29.51,29.7,29.51,29.65,115000.0,17.2424,17.3534,17.2424,17.3242,115000.0
2009-01-23 12:50:00,29.66,29.69,29.5,29.56,91800.0,17.33,17.3475,17.2365,17.2716,91800.0
2009-01-23 13:00:00,29.55,29.61,29.5,29.52,60200.0,17.2657,17.3008,17.2365,17.2482,60200.0
2009-01-23 13:10:00,29.52,29.7,29.52,29.7,175800.0,17.2482,17.3534,17.2482,17.3534,175800.0
2009-01-23 13:20:00,29.7,29.7,29.6,29.61,90800.0,17.3534,17.3534,17.2949,17.3008,90800.0
2009-01-23 13:30:00,29.61,29.65,29.59,29.59,89000.0,17.3008,17.3242,17.2891,17.2891,89000.0
2009-01-23 13:40:00,29.6,29.62,29.56,29.59,125000.0,17.2949,17.3066,17.2716,17.2891,125000.0
2009-01-23 13:50:00,29.59,29.68,29.56,29.67,133800.0,17.2891,17.3417,17.2716,17.3358,133800.0
2009-01-23 14:00:00,29.67,29.69,29.59,29.63,113000.0,17.3358,17.3475,17.2891,17.3125,113000.0
2009-01-23 14:10:00,29.62,29.64,29.58,29.58,96800.0,17.3066,17.3183,17.2833,17.2833,96800.0
2009-01-23 14:20:00,29.58,29.68,29.55,29.58,147000.0,17.2833,17.3417,17.2657,17.2833,147000.0
2009-01-23 14:30:00,29.58,29.61,29.53,29.61,86800.0,17.2833,17.3008,17.254,17.3008,86800.0
2009-01-23 14:40:00,29.61,29.63,29.5,29.62,141400.0,17.3008,17.3125,17.2365,17.3066,141400.0
2009-01-23 14:50:00,29.61,29.61,29.5,29.52,115000.0,17.3008,17.3008,17.2365,17.2482,115000.0
2009-01-23 15:00:00,29.52,29.61,29.47,29.54,145800.0,17.2482,17.3008,17.219,17.2599,145800.0
2009-01-23 15:10:00,29.53,29.63,29.5,29.57,129400.0,17.254,17.3125,17.2365,17.2774,129400.0
2009-01-23 15:20:00,29.58,29.64,29.53,29.59,210000.0,17.2833,17.3183,17.254,17.2891,210000.0
2009-01-23 15:30:00,29.59,29.64,29.55,29.63,272800.0,17.2891,17.3183,17.2657,17.3125,272800.0
2009-01-23 15:40:00,29.63,29.68,29.6,29.68,277200.0,17.3125,17.3417,17.2949,17.3417,277200.0
2009-01-23 15:50:00,29.68,29.71,29.61,29.62,540800.0,17.3417,17.3592,17.3008,17.3066,540800.0
2009-01-26 09:30:00,29.83,29.86,29.53,29.56,291200.0,17.4293,17.4469,17.254,17.2716,291200.0
2009-01-26 09:40:00,29.55,29.63,29.53,29.61,499400.0,17.2657,17.3125,17.254,17.3008,499400.0
2009-01-26 09:50:00,29.61,29.68,29.6,29.65,126400.0,17.3008,17.3417,17.2949,17.3242,126400.0
2009-01-26 10:00:00,29.65,29.86,29.6,29.62,284400.0,17.3242,17.4469,17.2949,17.3066,284400.0
2009-01-26 10:10:00,29.63,29.66,29.56,29.6,94800.0,17.3125,17.33,17.2716,17.2949,94800.0
2009-01-26 10:20:00,29.59,29.73,29.58,29.63,174800.0,17.2891,17.3709,17.2833,17.3125,174800.0
2009-01-26 10:30:00,29.63,29.67,29.61,29.64,82000.0,17.3125,17.3358,17.3008,17.3183,82000.0
2009-01-26 10:40:00,29.63,29.66,29.62,29.63,75400.0,17.3125,17.33,17.3066,17.3125,75400.0
2009-01-26 10:50:00,29.64,29.65,29.61,29.64,40800.0,17.3183,17.3242,17.3008,17.3183,40800.0
2009-01-26 11:00:00,29.64,29.7,29.6,29.65,183000.0,17.3183,17.3534,17.2949,17.3242,183000.0
2009-01-26 11:10:00,29.65,29.72,29.63,29.67,125400.0,17.3242,17.3651,17.3125,17.3358,125400.0
2009-01-26 11:20:00,29.66,29.73,29.64,29.73,205400.0,17.33,17.3709,17.3183,17.3709,205400.0
2009-01-26 11:30:00,29.73,29.77,29.71,29.75,64600.0,17.3709,17.3943,17.3592,17.3826,64600.0
2009-01-26 11:40:00,29.75,29.79,29.69,29.69,83800.0,17.3826,17.406,17.3475,17.3475,83800.0
2009-01-26 11:50:00,29.68,29.78,29.68,29.73,197200.0,17.3417,17.4001,17.3417,17.3709,197200.0
2009-01-26 12:00:00,29.73,29.82,29.73,29.81,260000.0,17.3709,17.4235,17.3709,17.4176,260000.0
2009-01-26 12:10:00,29.81,29.83,29.77,29.8,124000.0,17.4176,17.4293,17.3943,17.4118,124000.0
2009-01-26 12:20:00,29.8,29.93,29.79,29.92,111200.0,17.4118,17.4878,17.406,17.4819,111200.0
2009-01-26 12:30:00,29.91,29.96,29.85,29.96,122400.0,17.4761,17.5053,17.441,17.5053,122400.0
2009-01-26 12:40:00,29.96,30.02,29.93,29.95,257800.0,17.5053,17.5403,17.4878,17.4994,257800.0
2009-01-26 12:50:00,29.96,30.0,29.9,29.92,140000.0,17.5053,17.5287,17.4702,17.4819,140000.0
2009-01-26 13:00:00,29.92,30.0,29.9,29.96,262800.0,17.4819,17.5287,17.4702,17.5053,262800.0
2009-01-26 13:10:00,29.96,30.11,29.96,30.06,153200.0,17.5053,17.5929,17.5053,17.5637,153200.0
2009-01-26 13:20:00,30.06,30.25,30.0,30.1,152200.0,17.5637,17.6747,17.5287,17.5871,152200.0
2009-01-26 13:30:00,30.11,30.11,30.0,30.09,442200.0,17.5929,17.5929,17.5287,17.5812,442200.0
2009-01-26 13:40:00,30.09,30.17,30.08,30.09,244000.0,17.5812,17.628,17.5754,17.5812,244000.0
2009-01-26 13:50:00,30.08,30.11,30.0,30.05,199200.0,17.5754,17.5929,17.5287,17.5579,199200.0
2009-01-26 14:00:00,30.05,30.05,29.86,29.92,137800.0,17.5579,17.5579,17.4469,17.4819,137800.0
2009-01-26 14:10:00,29.92,29.93,29.85,29.91,122800.0,17.4819,17.4878,17.441,17.4761,122800.0
2009-01-26 14:20:00,29.91,29.92,29.78,29.79,121200.0,17.4761,17.4819,17.4001,17.406,121200.0
2009-01-26 14:30:00,29.8,29.86,29.79,29.8,108600.0,17.4118,17.4469,17.406,17.4118,108600.0
2009-01-26 14:40:00,29.8,29.83,29.68,29.81,110200.0,17.4118,17.4293,17.3417,17.4176,110200.0
2009-01-26 14:50:00,29.81,29.91,29.77,29.89,121000.0,17.4176,17.4761,17.3943,17.4644,121000.0
2009-01-26 15:00:00,29.88,29.99,29.86,29.92,278800.0,17.4585,17.5228,17.4469,17.4819,278800.0
2009-01-26 15:10:00,29.91,29.93,29.81,29.82,189200.0,17.4761,17.4878,17.4176,17.4235,189200.0
2009-01-26 15:20:00,29.82,29.9,29.81,29.81,323800.0,17.4235,17.4702,17.4176,17.4176,323800.0
2009-01-26 15:30:00,29.82,29.88,29.75,29.75,344400.0,17.4235,17.4585,17.3826,17.3826,344400.0
2009-01-26 15:40:00,29.75,29.8,29.63,29.77,490600.0,17.3826,17.4118,17.3125,17.3943,490600.0
2009-01-26 15:50:00,29.77,29.81,29.68,29.73,451400.0,17.3943,17.4176,17.3417,17.3709,451400.0
2009-01-27 09:30:00,29.77,30.07,29.77,30.07,140400.0,17.3943,17.5696,17.3943,17.5696,140400.0
2009-01-27 09:40:00,30.08,30.13,30.03,30.11,100800.0,17.5754,17.6046,17.5462,17.5929,100800.0
2009-01-27 09:50:00,30.11,30.14,29.98,30.0,153200.0,17.5929,17.6105,17.517,17.5287,153200.0
2009-01-27 10:00:00,29.99,30.0,29.74,29.77,193400.0,17.5228,17.5287,17.3767,17.3943,193400.0
2009-01-27 10:10:00,29.77,29.81,29.67,29.72,83400.0,17.3943,17.4176,17.3358,17.3651,83400.0
2009-01-27 10:20:00,29.72,29.89,29.68,29.84,132000.0,17.3651,17.4644,17.3417,17.4352,132000.0
2009-01-27 10:30:00,29.84,29.85,29.79,29.8,84600.0,17.4352,17.441,17.406,17.4118,84600.0
2009-01-27 10:40:00,29.79,29.83,29.75,29.8,88200.0,17.406,17.4293,17.3826,17.4118,88200.0
2009-01-27 10:50:00,29.79,29.86,29.78,29.84,97800.0,17.406,17.4469,17.4001,17.4352,97800.0
2009-01-27 11:00:00,29.85,29.89,29.79,29.86,68000.0,17.441,17.4644,17.406,17.4469,68000.0
2009-01-27 11:10:00,29.85,29.93,29.79,29.9,67400.0,17.441,17.4878,17.406,17.4702,67400.0
2009-01-27 11:20:00,29.9,29.91,29.81,29.84,70800.0,17.4702,17.4761,17.4176,17.4352,70800.0
2009-01-27 11:30:00,29.84,29.86,29.74,29.84,100000.0,17.4352,17.4469,17.3767,17.4352,100000.0
2009-01-27 11:40:00,29.83,29.86,29.78,29.86,33200.0,17.4293,17.4469,17.4001,17.4469,33200.0
2009-01-27 11:50:00,29.86,29.92,29.82,29.83,38600.0,17.4469,17.4819,17.4235,17.4293,38600.0
2009-01-27 12:00:00,29.82,29.9,29.78,29.86,69800.0,17.4235,17.4702,17.4001,17.4469,69800.0
2009-01-27 12:10:00,29.87,29.97,29.81,29.94,203000.0,17.4527,17.5111,17.4176,17.4936,203000.0
2009-01-27 12:20:00,29.94,29.97,29.9,29.92,342400.0,17.4936,17.5111,17.4702,17.4819,342400.0
2009-01-27 12:30:00,29.92,29.93,29.91,29.93,53600.0,17.4819,17.4878,17.4761,17.4878,53600.0
2009-01-27 12:40:00,29.93,29.93,29.84,29.89,214400.0,17.4878,17.4878,17.4352,17.4644,214400.0
2009-01-27 12:50:00,29.89,29.92,29.88,29.9,88400.0,17.4644,17.4819,17.4585,17.4702,88400.0
2009-01-27 13:00:00,29.9,29.92,29.81,29.84,78400.0,17.4702,17.4819,17.4176,17.4352,78400.0
2009-01-27 13:10:00,29.84,29.9,29.84,29.86,104600.0,17.4352,17.4702,17.4352,17.4469,104600.0
2009-01-27 13:20:00,29.85,29.99,29.85,29.86,91800.0,17.441,17.5228,17.441,17.4469,91800.0
2009-01-27 13:30:00,29.86,29.88,29.85,29.86,71200.0,17.4469,17.4585,17.441,17.4469,71200.0
2009-01-27 13:40:00,29.86,30.05,29.86,30.0,161800.0,17.4469,17.5579,17.4469,17.5287,161800.0
2009-01-27 13:50:00,30.0,30.07,29.95,29.95,65400.0,17.5287,17.5696,17.4994,17.4994,65400.0
2009-01-27 14:00:00,29.95,29.98,29.9,29.97,160200.0,17.4994,17.517,17.4702,17.5111,160200.0
2009-01-27 14:10:00,29.97,30.11,29.97,30.1,165000.0,17.5111,17.5929,17.5111,17.5871,165000.0
2009-01-27 14:20:00,30.1,30.13,30.07,30.09,293600.0,17.5871,17.6046,17.5696,17.5812,293600.0
2009-01-27 14:30:00,30.09,30.21,30.07,30.2,182000.0,17.5812,17.6514,17.5696,17.6455,182000.0
2009-01-27 14:40:00,30.19,30.28,30.18,30.28,172800.0,17.6397,17.6923,17.6338,17.6923,172800.0
2009-01-27 14:50:00,30.28,30.3,30.24,30.26,198600.0,17.6923,17.7039,17.6689,17.6806,198600.0
2009-01-27 15:00:00,30.27,30.3,30.11,30.16,169600.0,17.6864,17.7039,17.5929,17.6221,169600.0
2009-01-27 15:10:00,30.17,30.25,30.16,30.2,111400.0,17.628,17.6747,17.6221,17.6455,111400.0
2009-01-27 15:20:00,30.2,30.35,30.2,30.33,192400.0,17.6455,17.7332,17.6455,17.7215,192400.0
2009-01-27 15:30:00,30.33,30.34,30.21,30.25,239800.0,17.7215,17.7273,17.6514,17.6747,239800.0
2009-01-27 15:40:00,30.25,30.25,30.17,30.21,279000.0,17.6747,17.6747,17.628,17.6514,279000.0
2009-01-27 15:50:00,30.22,30.25,30.18,30.2,385800.0,17.6572,17.6747,17.6338,17.6455,385800.0
2009-01-28 09:30:00,30.34,30.43,30.22,30.26,221800.0,17.7273,17.7799,17.6572,17.6806,221800.0
2009-01-28 09:40:00,30.25,30.31,30.13,30.15,174000.0,17.6747,17.7098,17.6046,17.6163,174000.0
2009-01-28 09:50:00,30.15,30.34,30.14,30.25,178400.0,17.6163,17.7273,17.6105,17.6747,178400.0
2009-01-28 10:00:00,30.24,30.29,30.22,30.24,175000.0,17.6689,17.6981,17.6572,17.6689,175000.0
2009-01-28 10:10:00,30.24,30.25,30.1,30.11,140000.0,17.6689,17.6747,17.5871,17.5929,140000.0
2009-01-28 10:20:00,30.11,30.15,30.02,30.15,125600.0,17.5929,17.6163,17.5403,17.6163,125600.0
2009-01-28 10:30:00,30.15,30.22,30.15,30.2,138200.0,17.6163,17.6572,17.6163,17.6455,138200.0
2009-01-28 10:40:00,30.21,30.27,30.2,30.21,128600.0,17.6514,17.6864,17.6455,17.6514,128600.0
2009-01-28 10:50:00,30.21,30.22,30.14,30.19,128400.0,17.6514,17.6572,17.6105,17.6397,128400.0
2009-01-28 11:00:00,30.2,30.28,30.17,30.24,165400.0,17.6455,17.6923,17.628,17.6689,165400.0
2009-01-28 11:10:00,30.25,30.27,30.18,30.21,131000.0,17.6747,17.6864,17.6338,17.6514,131000.0
2009-01-28 11:20:00,30.2,30.28,30.18,30.19,109200.0,17.6455,17.6923,17.6338,17.6397,109200.0
2009-01-28 11:30:00,30.2,30.23,30.17,30.21,72400.0,17.6455,17.663,17.628,17.6514,72400.0
2009-01-28 11:40:00,30.21,30.25,30.15,30.17,112400.0,17.6514,17.6747,17.6163,17.628,112400.0
2009-01-28 11:50:00,30.18,30.21,30.15,30.18,185600.0,17.6338,17.6514,17.6163,17.6338,185600.0
2009-01-28 12:00:00,30.18,30.24,30.16,30.22,78400.0,17.6338,17.6689,17.6221,17.6572,78400.0
2009-01-28 12:10:00,30.22,30.23,30.16,30.18,80200.0,17.6572,17.663,17.6221,17.6338,80200.0
2009-01-28 12:20:00,30.18,30.24,30.18,30.2,98000.0,17.6338,17.6689,17.6338,17.6455,98000.0
2009-01-28 12:30:00,30.2,30.23,30.16,30.2,108400.0,17.6455,17.663,17.6221,17.6455,108400.0
2009-01-28 12:40:00,30.2,30.2,30.14,30.18,72200.0,17.6455,17.6455,17.6105,17.6338,72200.0
2009-01-28 12:50:00,30.18,30.18,30.13,30.13,83400.0,17.6338,17.6338,17.6046,17.6046,83400.0
2009-01-28 13:00:00,30.13,30.2,30.08,30.18,104200.0,17.6046,17.6455,17.5754,17.6338,104200.0
2009-01-28 13:10:00,30.18,30.19,30.13,30.14,80200.0,17.6338,17.6397,17.6046,17.6105,80200.0
2009-01-28 13:20:00,30.15,30.21,30.14,30.18,85600.0,17.6163,17.6514,17.6105,17.6338,85600.0
2009-01-28 13:30:00,30.17,30.24,30.16,30.23,144600.0,17.628,17.6689,17.6221,17.663,144600.0
2009-01-28 13:40:00,30.23,30.25,30.2,30.25,156800.0,17.663,17.6747,17.6455,17.6747,156800.0
2009-01-28 13:50:00,30.25,30.28,30.16,30.21,137000.0,17.6747,17.6923,17.6221,17.6514,137000.0
2009-01-28 14:00:00,30.21,30.22,30.13,30.13,137200.0,17.6514,17.6572,17.6046,17.6046,137200.0
2009-01-28 14:10:00,30.14,30.25,30.09,30.18,180400.0,17.6105,17.6747,17.5812,17.6338,180400.0
2009-01-28 14:20:00,30.18,30.25,30.08,30.11,212600.0,17.6338,17.6747,17.5754,17.5929,212600.0
2009-01-28 14:30:00,30.11,30.12,30.01,30.05,207400.0,17.5929,17.5988,17.5345,17.5579,207400.0
2009-01-28 14:40:00,30.05,30.09,30.01,30.07,136400.0,17.5579,17.5812,17.5345,17.5696,136400.0
2009-01-28 14:50:00,30.06,30.22,30.02,30.2,157800.0,17.5637,17.6572,17.5403,17.6455,157800.0
2009-01-28 15:00:00,30.17,30.23,29.98,30.03,227600.0,17.628,17.663,17.517,17.5462,227600.0
2009-01-28 15:10:00,30.03,30.08,29.95,29.98,159600.0,17.5462,17.5754,17.4994,17.517,159600.0
2009-01-28 15:20:00,29.98,30.01,29.9,29.97,132000.0,17.517,17.5345,17.4702,17.5111,132000.0
2009-01-28 15:30:00,29.97,30.08,29.92,30.01,172200.0,17.5111,17.5754,17.4819,17.5345,172200.0
2009-01-28 15:40:00,30.01,30.15,30.01,30.14,275200.0,17.5345,17.6163,17.5345,17.6105,275200.0
2009-01-28 15:50:00,30.14,30.15,30.06,30.14,388000.0,17.6105,17.6163,17.5637,17.6105,388000.0
2009-01-29 09:30:00,30.03,30.36,29.95,30.36,152400.0,17.5462,17.739,17.4994,17.739,152400.0
2009-01-29 09:40:00,30.36,30.5,30.36,30.49,206400.0,17.739,17.8208,17.739,17.815,206400.0
2009-01-29 09:50:00,30.49,30.58,30.48,30.57,146200.0,17.815,17.8675,17.8091,17.8617,146200.0
2009-01-29 10:00:00,30.57,30.62,30.52,30.61,218000.0,17.8617,17.8909,17.8325,17.8851,218000.0
2009-01-29 10:10:00,30.61,30.65,30.55,30.56,125600.0,17.8851,17.9084,17.85,17.8559,125600.0
2009-01-29 10:20:00,30.57,30.58,30.47,30.5,144200.0,17.8617,17.8675,17.8033,17.8208,144200.0
2009-01-29 10:30:00,30.5,30.5,30.41,30.49,127200.0,17.8208,17.8208,17.7682,17.815,127200.0
2009-01-29 10:40:00,30.5,30.53,30.43,30.44,130000.0,17.8208,17.8383,17.7799,17.7857,130000.0
2009-01-29 10:50:00,30.45,30.46,30.41,30.44,64200.0,17.7916,17.7974,17.7682,17.7857,64200.0
2009-01-29 11:00:00,30.43,30.46,30.4,30.45,49800.0,17.7799,17.7974,17.7624,17.7916,49800.0
2009-01-29 11:10:00,30.45,30.55,30.45,30.53,77800.0,17.7916,17.85,17.7916,17.8383,77800.0
2009-01-29 11:20:00,30.54,30.54,30.49,30.49,80600.0,17.8442,17.8442,17.815,17.815,80600.0
2009-01-29 11:30:00,30.49,30.5,30.45,30.46,81400.0,17.815,17.8208,17.7916,17.7974,81400.0
2009-01-29 11:40:00,30.46,30.48,30.43,30.45,90800.0,17.7974,17.8091,17.7799,17.7916,90800.0
2009-01-29 11:50:00,30.46,30.48,30.43,30.47,42400.0,17.7974,17.8091,17.7799,17.8033,42400.0
2009-01-29 12:00:00,30.46,30.48,30.42,30.43,60600.0,17.7974,17.8091,17.7741,17.7799,60600.0
2009-01-29 12:10:00,30.44,30.5,30.43,30.45,68800.0,17.7857,17.8208,17.7799,17.7916,68800.0
2009-01-29 12:20:00,30.45,30.46,30.41,30.43,73000.0,17.7916,17.7974,17.7682,17.7799,73000.0
2009-01-29 12:30:00,30.43,30.43,30.38,30.38,50000.0,17.7799,17.7799,17.7507,17.7507,50000.0
2009-01-29 12:40:00,30.39,30.39,30.33,30.33,66600.0,17.7565,17.7565,17.7215,17.7215,66600.0
2009-01-29 12:50:00,30.33,30.34,30.23,30.25,175600.0,17.7215,17.7273,17.663,17.6747,175600.0
2009-01-29 13:00:00,30.25,30.26,30.19,30.19,73600.0,17.6747,17.6806,17.6397,17.6397,73600.0
2009-01-29 13:10:00,30.19,30.24,30.18,30.2,67400.0,17.6397,17.6689,17.6338,17.6455,67400.0
2009-01-29 13:20:00,30.19,30.23,30.17,30.2,80600.0,17.6397,17.663,17.628,17.6455,80600.0
2009-01-29 13:30:00,30.2,30.22,30.13,30.14,85400.0,17.6455,17.6572,17.6046,17.6105,85400.0
2009-01-29 13:40:00,30.13,30.2,30.13,30.17,88600.0,17.6046,17.6455,17.6046,17.628,88600.0
2009-01-29 13:50:00,30.17,30.17,30.1,30.13,80800.0,17.628,17.628,17.5871,17.6046,80800.0
2009-01-29 14:00:00,30.13,30.17,30.1,30.11,78200.0,17.6046,17.628,17.5871,17.5929,78200.0
2009-01-29 14:10:00,30.11,30.15,30.08,30.13,106800.0,17.5929,17.6163,17.5754,17.6046,106800.0
2009-01-29 14:20:00,30.13,30.18,30.11,30.17,95600.0,17.6046,17.6338,17.5929,17.628,95600.0
2009-01-29 14:30:00,30.15,30.2,30.14,30.17,77000.0,17.6163,17.6455,17.6105,17.628,77000.0
2009-01-29 14:40:00,30.18,30.25,30.14,30.15,89600.0,17.6338,17.6747,17.6105,17.6163,89600.0
2009-01-29 14:50:00,30.15,30.19,30.11,30.13,286000.0,17.6163,17.6397,17.5929,17.6046,286000.0
2009-01-29 15:00:00,30.14,30.23,30.14,30.18,189600.0,17.6105,17.663,17.6105,17.6338,189600.0
2009-01-29 15:10:00,30.18,30.2,30.13,30.17,171400.0,17.6338,17.6455,17.6046,17.628,171400.0
2009-01-29 15:20:00,30.18,30.19,30.09,30.13,155600.0,17.6338,17.6397,17.5812,17.6046,155600.0
2009-01-29 15:30:00,30.13,30.13,29.96,30.0,334400.0,17.6046,17.6046,17.5053,17.5287,334400.0
2009-01-29 15:40:00,30.0,30.09,29.96,29.98,355200.0,17.5287,17.5812,17.5053,17.517,355200.0
2009-01-29 15:50:00,29.98,30.1,29.98,30.06,391400.0,17.517,17.5871,17.517,17.5637,391400.0
2009-01-30 09:30:00,29.96,30.0,29.78,29.93,243600.0,17.5053,17.5287,17.4001,17.4878,243600.0
2009-01-30 09:40:00,29.95,29.95,29.77,29.78,87800.0,17.4994,17.4994,17.3943,17.4001,87800.0
2009-01-30 09:50:00,29.78,29.86,29.76,29.78,138000.0,17.4001,17.4469,17.3884,17.4001,138000.0
2009-01-30 10:00:00,29.78,29.85,29.75,29.81,117200.0,17.4001,17.441,17.3826,17.4176,117200.0
2009-01-30 10:10:00,29.81,29.92,29.8,29.9,116600.0,17.4176,17.4819,17.4118,17.4702,116600.0
2009-01-30 10:20:00,29.9,29.92,29.82,29.83,130400.0,17.4702,17.4819,17.4235,17.4293,130400.0
2009-01-30 10:30:00,29.83,29.86,29.78,29.8,164200.0,17.4293,17.4469,17.4001,17.4118,164200.0
2009-01-30 10:40:00,29.8,29.84,29.74,29.77,275800.0,17.4118,17.4352,17.3767,17.3943,275800.0
2009-01-30 10:50:00,29.77,29.78,29.69,29.74,122200.0,17.3943,17.4001,17.3475,17.3767,122200.0
2009-01-30 11:00:00,29.74,29.86,29.74,29.86,87000.0,17.3767,17.4469,17.3767,17.4469,87000.0
2009-01-30 11:10:00,29.86,29.86,29.7,29.7,69800.0,17.4469,17.4469,17.3534,17.3534,69800.0
2009-01-30 11:20:00,29.72,29.72,29.56,29.59,96200.0,17.3651,17.3651,17.2716,17.2891,96200.0
2009-01-30 11:30:00,29.59,29.6,29.53,29.56,68200.0,17.2891,17.2949,17.254,17.2716,68200.0
2009-01-30 11:40:00,29.55,29.68,29.55,29.68,110800.0,17.2657,17.3417,17.2657,17.3417,110800.0
2009-01-30 11:50:00,29.68,29.71,29.66,29.68,82000.0,17.3417,17.3592,17.33,17.3417,82000.0
2009-01-30 12:00:00,29.68,29.72,29.66,29.72,101800.0,17.3417,17.3651,17.33,17.3651,101800.0
2009-01-30 12:10:00,29.74,29.78,29.72,29.73,60800.0,17.3767,17.4001,17.3651,17.3709,60800.0
2009-01-30 12:20:00,29.73,29.75,29.72,29.73,52200.0,17.3709,17.3826,17.3651,17.3709,52200.0
2009-01-30 12:30:00,29.73,29.74,29.63,29.63,56600.0,17.3709,17.3767,17.3125,17.3125,56600.0
2009-01-30 12:40:00,29.62,29.65,29.61,29.63,38000.0,17.3066,17.3242,17.3008,17.3125,38000.0
2009-01-30 12:50:00,29.63,29.68,29.62,29.65,96000.0,17.3125,17.3417,17.3066,17.3242,96000.0
2009-01-30 13:00:00,29.65,29.8,29.65,29.72,123200.0,17.3242,17.4118,17.3242,17.3651,123200.0
2009-01-30 13:10:00,29.73,29.73,29.65,29.72,66000.0,17.3709,17.3709,17.3242,17.3651,66000.0
2009-01-30 13:20:00,29.71,29.71,29.55,29.59,54000.0,17.3592,17.3592,17.2657,17.2891,54000.0
2009-01-30 13:30:00,29.59,29.59,29.5,29.52,77200.0,17.2891,17.2891,17.2365,17.2482,77200.0
2009-01-30 13:40:00,29.53,29.56,29.5,29.55,107800.0,17.254,17.2716,17.2365,17.2657,107800.0
2009-01-30 13:50:00,29.55,29.61,29.53,29.57,85200.0,17.2657,17.3008,17.254,17.2774,85200.0
2009-01-30 14:00:00,29.57,29.79,29.56,29.74,274200.0,17.2774,17.406,17.2716,17.3767,274200.0
2009-01-30 14:10:00,29.74,29.77,29.68,29.7,52200.0,17.3767,17.3943,17.3417,17.3534,52200.0
2009-01-30 14:20:00,29.7,29.83,29.66,29.81,64800.0,17.3534,17.4293,17.33,17.4176,64800.0
2009-01-30 14:30:00,29.81,29.87,29.77,29.79,67000.0,17.4176,17.4527,17.3943,17.406,67000.0
2009-01-30 14:40:00,29.79,29.79,29.67,29.68,63600.0,17.406,17.406,17.3358,17.3417,63600.0
2009-01-30 14:50:00,29.69,29.72,29.61,29.7,77800.0,17.3475,17.3651,17.3008,17.3534,77800.0
2009-01-30 15:00:00,29.7,29.77,29.61,29.64,107800.0,17.3534,17.3943,17.3008,17.3183,107800.0
2009-01-30 15:10:00,29.62,29.75,29.6,29.61,156600.0,17.3066,17.3826,17.2949,17.3008,156600.0
2009-01-30 15:20:00,29.62,29.62,29.46,29.46,245000.0,17.3066,17.3066,17.2131,17.2131,245000.0
2009-01-30 15:30:00,29.47,29.49,29.39,29.41,216600.0,17.219,17.2307,17.1722,17.1839,216600.0
2009-01-30 15:40:00,29.4,29.58,29.4,29.53,427200.0,17.1781,17.2833,17.1781,17.254,427200.0
2009-01-30 15:50:00,29.54,29.58,29.49,29.58,468200.0,17.2599,17.2833,17.2307,17.2833,468200.0
2009-02-02 09:30:00,29.25,29.47,29.25,29.4,176400.0,17.0904,17.219,17.0904,17.1781,176400.0
2009-02-02 09:40:00,29.39,29.41,29.28,29.29,105600.0,17.1722,17.1839,17.108,17.1138,105600.0
2009-02-02 09:50:00,29.29,29.34,29.23,29.34,185600.0,17.1138,17.143,17.0788,17.143,185600.0
2009-02-02 10:00:00,29.33,29.4,29.32,29.4,119800.0,17.1372,17.1781,17.1313,17.1781,119800.0
2009-02-02 10:10:00,29.38,29.49,29.36,29.38,101400.0,17.1664,17.2307,17.1547,17.1664,101400.0
2009-02-02 10:20:00,29.39,29.4,29.27,29.28,76400.0,17.1722,17.1781,17.1021,17.108,76400.0
2009-02-02 10:30:00,29.28,29.29,29.23,29.27,86400.0,17.108,17.1138,17.0788,17.1021,86400.0
2009-02-02 10:40:00,29.27,29.33,29.24,29.32,80000.0,17.1021,17.1372,17.0846,17.1313,80000.0
2009-02-02 10:50:00,29.33,29.44,29.3,29.43,114600.0,17.1372,17.2015,17.1197,17.1956,114600.0
2009-02-02 11:00:00,29.43,29.47,29.41,29.45,89200.0,17.1956,17.219,17.1839,17.2073,89200.0
2009-02-02 11:10:00,29.45,29.47,29.4,29.42,67000.0,17.2073,17.219,17.1781,17.1898,67000.0
2009-02-02 11:20:00,29.43,29.43,29.32,29.37,45800.0,17.1956,17.1956,17.1313,17.1606,45800.0
2009-02-02 11:30:00,29.38,29.52,29.36,29.47,75200.0,17.1664,17.2482,17.1547,17.219,75200.0
2009-02-02 11:40:00,29.47,29.53,29.45,29.5,45200.0,17.219,17.254,17.2073,17.2365,45200.0
2009-02-02 11:50:00,29.49,29.52,29.46,29.5,49600.0,17.2307,17.2482,17.2131,17.2365,49600.0
2009-02-02 12:00:00,29.5,29.61,29.5,29.56,111800.0,17.2365,17.3008,17.2365,17.2716,111800.0
2009-02-02 12:10:00,29.56,29.59,29.54,29.54,79000.0,17.2716,17.2891,17.2599,17.2599,79000.0
2009-02-02 12:20:00,29.54,29.56,29.48,29.5,104200.0,17.2599,17.2716,17.2248,17.2365,104200.0
2009-02-02 12:30:00,29.52,29.61,29.52,29.61,48200.0,17.2482,17.3008,17.2482,17.3008,48200.0
2009-02-02 12:40:00,29.61,29.64,29.58,29.58,35600.0,17.3008,17.3183,17.2833,17.2833,35600.0
2009-02-02 12:50:00,29.59,29.61,29.57,29.59,36800.0,17.2891,17.3008,17.2774,17.2891,36800.0
2009-02-02 13:00:00,29.59,29.61,29.55,29.56,35200.0,17.2891,17.3008,17.2657,17.2716,35200.0
2009-02-02 13:10:00,29.57,29.61,29.54,29.56,64600.0,17.2774,17.3008,17.2599,17.2716,64600.0
2009-02-02 13:20:00,29.56,29.57,29.49,29.55,45400.0,17.2716,17.2774,17.2307,17.2657,45400.0
2009-02-02 13:30:00,29.55,29.61,29.54,29.57,52800.0,17.2657,17.3008,17.2599,17.2774,52800.0
2009-02-02 13:40:00,29.57,29.61,29.57,29.58,66200.0,17.2774,17.3008,17.2774,17.2833,66200.0
2009-02-02 13:50:00,29.58,29.59,29.52,29.58,247000.0,17.2833,17.2891,17.2482,17.2833,247000.0
2009-02-02 14:00:00,29.58,29.61,29.54,29.6,185600.0,17.2833,17.3008,17.2599,17.2949,185600.0
2009-02-02 14:10:00,29.6,29.63,29.58,29.6,123600.0,17.2949,17.3125,17.2833,17.2949,123600.0
2009-02-02 14:20:00,29.6,29.64,29.56,29.63,123200.0,17.2949,17.3183,17.2716,17.3125,123200.0
2009-02-02 14:30:00,29.63,29.63,29.56,29.56,110200.0,17.3125,17.3125,17.2716,17.2716,110200.0
2009-02-02 14:40:00,29.56,29.61,29.55,29.57,60000.0,17.2716,17.3008,17.2657,17.2774,60000.0
2009-02-02 14:50:00,29.56,29.57,29.52,29.52,66000.0,17.2716,17.2774,17.2482,17.2482,66000.0
2009-02-02 15:00:00,29.52,29.61,29.51,29.58,113200.0,17.2482,17.3008,17.2424,17.2833,113200.0
2009-02-02 15:10:00,29.58,29.61,29.53,29.6,62400.0,17.2833,17.3008,17.254,17.2949,62400.0
2009-02-02 15:20:00,29.6,29.65,29.59,29.63,77800.0,17.2949,17.3242,17.2891,17.3125,77800.0
2009-02-02 15:30:00,29.63,29.75,29.63,29.67,135000.0,17.3125,17.3826,17.3125,17.3358,135000.0
2009-02-02 15:40:00,29.68,29.8,29.68,29.72,155800.0,17.3417,17.4118,17.3417,17.3651,155800.0
2009-02-02 15:50:00,29.72,29.73,29.6,29.63,248000.0,17.3651,17.3709,17.2949,17.3125,248000.0
2009-02-03 09:30:00,29.68,29.86,29.59,29.6,101200.0,17.3417,17.4469,17.2891,17.2949,101200.0
2009-02-03 09:40:00,29.62,29.71,29.56,29.66,65200.0,17.3066,17.3592,17.2716,17.33,65200.0
2009-02-03 09:50:00,29.67,29.74,29.63,29.71,54800.0,17.3358,17.3767,17.3125,17.3592,54800.0
2009-02-03 10:00:00,29.71,29.86,29.63,29.79,134000.0,17.3592,17.4469,17.3125,17.406,134000.0
2009-02-03 10:10:00,29.81,29.86,29.78,29.79,54400.0,17.4176,17.4469,17.4001,17.406,54400.0
2009-02-03 10:20:00,29.78,29.8,29.71,29.79,66600.0,17.4001,17.4118,17.3592,17.406,66600.0
2009-02-03 10:30:00,29.79,29.95,29.79,29.92,95000.0,17.406,17.4994,17.406,17.4819,95000.0
2009-02-03 10:40:00,29.92,30.03,29.92,29.97,135400.0,17.4819,17.5462,17.4819,17.5111,135400.0
2009-02-03 10:50:00,29.97,29.98,29.88,29.92,125000.0,17.5111,17.517,17.4585,17.4819,125000.0
2009-02-03 11:00:00,29.93,30.0,29.88,29.95,57000.0,17.4878,17.5287,17.4585,17.4994,57000.0
2009-02-03 11:10:00,29.95,29.96,29.85,29.85,45800.0,17.4994,17.5053,17.441,17.441,45800.0
2009-02-03 11:20:00,29.85,29.95,29.84,29.89,88600.0,17.441,17.4994,17.4352,17.4644,88600.0
2009-02-03 11:30:00,29.89,29.89,29.8,29.81,32800.0,17.4644,17.4644,17.4118,17.4176,32800.0
2009-02-03 11:40:00,29.81,29.86,29.77,29.86,49800.0,17.4176,17.4469,17.3943,17.4469,49800.0
2009-02-03 11:50:00,29.85,29.89,29.79,29.79,32200.0,17.441,17.4644,17.406,17.406,32200.0
2009-02-03 12:00:00,29.79,29.84,29.76,29.84,41200.0,17.406,17.4352,17.3884,17.4352,41200.0
2009-02-03 12:10:00,29.84,29.89,29.75,29.77,61600.0,17.4352,17.4644,17.3826,17.3943,61600.0
2009-02-03 12:20:00,29.77,29.84,29.75,29.84,28200.0,17.3943,17.4352,17.3826,17.4352,28200.0
2009-02-03 12:30:00,29.84,29.92,29.83,29.91,43600.0,17.4352,17.4819,17.4293,17.4761,43600.0
2009-02-03 12:40:00,29.92,29.96,29.89,29.93,50200.0,17.4819,17.5053,17.4644,17.4878,50200.0
2009-02-03 12:50:00,29.94,29.98,29.9,29.91,49800.0,17.4936,17.517,17.4702,17.4761,49800.0
2009-02-03 13:00:00,29.9,29.9,29.84,29.86,40600.0,17.4702,17.4702,17.4352,17.4469,40600.0
2009-02-03 13:10:00,29.86,29.97,29.85,29.95,34800.0,17.4469,17.5111,17.441,17.4994,34800.0
2009-02-03 13:20:00,29.94,29.98,29.93,29.96,37000.0,17.4936,17.517,17.4878,17.5053,37000.0
2009-02-03 13:30:00,29.96,30.0,29.94,30.0,72000.0,17.5053,17.5287,17.4936,17.5287,72000.0
2009-02-03 13:40:00,30.0,30.05,30.0,30.04,50200.0,17.5287,17.5579,17.5287,17.552,50200.0
2009-02-03 13:50:00,30.04,30.07,30.0,30.05,94200.0,17.552,17.5696,17.5287,17.5579,94200.0
2009-02-03 14:00:00,30.06,30.1,30.0,30.09,90400.0,17.5637,17.5871,17.5287,17.5812,90400.0
2009-02-03 14:10:00,30.1,30.21,30.1,30.18,90000.0,17.5871,17.6514,17.5871,17.6338,90000.0
2009-02-03 14:20:00,30.18,30.21,30.11,30.11,102400.0,17.6338,17.6514,17.5929,17.5929,102400.0
2009-02-03 14:30:00,30.11,30.21,30.11,30.18,78600.0,17.5929,17.6514,17.5929,17.6338,78600.0
2009-02-03 14:40:00,30.19,30.23,30.17,30.18,87000.0,17.6397,17.663,17.628,17.6338,87000.0
2009-02-03 14:50:00,30.18,30.19,30.11,30.12,88000.0,17.6338,17.6397,17.5929,17.5988,88000.0
2009-02-03 15:00:00,30.13,30.23,30.11,30.23,132000.0,17.6046,17.663,17.5929,17.663,132000.0
2009-02-03 15:10:00,30.23,30.38,30.22,30.34,204600.0,17.663,17.7507,17.6572,17.7273,204600.0
2009-02-03 15:20:00,30.35,30.39,30.3,30.32,196600.0,17.7332,17.7565,17.7039,17.7156,196600.0
2009-02-03 15:30:00,30.32,30.35,30.21,30.22,163600.0,17.7156,17.7332,17.6514,17.6572,163600.0
2009-02-03 15:40:00,30.22,30.3,30.19,30.28,206800.0,17.6572,17.7039,17.6397,17.6923,206800.0
2009-02-03 15:50:00,30.28,30.3,30.21,30.21,370000.0,17.6923,17.7039,17.6514,17.6514,370000.0
2009-02-04 09:30:00,30.07,30.15,29.48,29.53,440400.0,17.5696,17.6163,17.2248,17.254,440400.0
2009-02-04 09:40:00,29.53,29.86,29.53,29.84,241600.0,17.254,17.4469,17.254,17.4352,241600.0
2009-02-04 09:50:00,29.84,29.9,29.8,29.88,103000.0,17.4352,17.4702,17.4118,17.4585,103000.0
2009-02-04 10:00:00,29.88,29.97,29.87,29.9,134600.0,17.4585,17.5111,17.4527,17.4702,134600.0
2009-02-04 10:10:00,29.9,29.94,29.86,29.86,126800.0,17.4702,17.4936,17.4469,17.4469,126800.0
2009-02-04 10:20:00,29.87,29.9,29.82,29.83,105800.0,17.4527,17.4702,17.4235,17.4293,105800.0
2009-02-04 10:30:00,29.82,29.91,29.81,29.81,125200.0,17.4235,17.4761,17.4176,17.4176,125200.0
2009-02-04 10:40:00,29.8,29.87,29.76,29.81,85400.0,17.4118,17.4527,17.3884,17.4176,85400.0
2009-02-04 10:50:00,29.81,29.85,29.77,29.83,69400.0,17.4176,17.441,17.3943,17.4293,69400.0
2009-02-04 11:00:00,29.83,29.84,29.79,29.8,52000.0,17.4293,17.4352,17.406,17.4118,52000.0
2009-02-04 11:10:00,29.8,29.82,29.74,29.79,110000.0,17.4118,17.4235,17.3767,17.406,110000.0
2009-02-04 11:20:00,29.78,29.79,29.71,29.72,118600.0,17.4001,17.406,17.3592,17.3651,118600.0
2009-02-04 11:30:00,29.72,29.74,29.66,29.67,53200.0,17.3651,17.3767,17.33,17.3358,53200.0
2009-02-04 11:40:00,29.66,29.74,29.66,29.73,60600.0,17.33,17.3767,17.33,17.3709,60600.0
2009-02-04 11:50:00,29.73,29.84,29.73,29.83,98200.0,17.3709,17.4352,17.3709,17.4293,98200.0
2009-02-04 12:00:00,29.83,29.9,29.79,29.79,106800.0,17.4293,17.4702,17.406,17.406,106800.0
2009-02-04 12:10:00,29.79,29.81,29.73,29.81,64000.0,17.406,17.4176,17.3709,17.4176,64000.0
2009-02-04 12:20:00,29.81,29.82,29.73,29.8,75000.0,17.4176,17.4235,17.3709,17.4118,75000.0
2009-02-04 12:30:00,29.8,29.86,29.8,29.83,99800.0,17.4118,17.4469,17.4118,17.4293,99800.0
2009-02-04 12:40:00,29.83,29.85,29.82,29.83,32200.0,17.4293,17.441,17.4235,17.4293,32200.0
2009-02-04 12:50:00,29.83,29.83,29.7,29.72,74800.0,17.4293,17.4293,17.3534,17.3651,74800.0
2009-02-04 13:00:00,29.72,29.75,29.7,29.75,51000.0,17.3651,17.3826,17.3534,17.3826,51000.0
2009-02-04 13:10:00,29.75,29.78,29.72,29.75,45000.0,17.3826,17.4001,17.3651,17.3826,45000.0
2009-02-04 13:20:00,29.75,29.83,29.73,29.83,38200.0,17.3826,17.4293,17.3709,17.4293,38200.0
2009-02-04 13:30:00,29.83,29.88,29.71,29.75,121000.0,17.4293,17.4585,17.3592,17.3826,121000.0
2009-02-04 13:40:00,29.75,29.75,29.64,29.64,102200.0,17.3826,17.3826,17.3183,17.3183,102200.0
2009-02-04 13:50:00,29.63,29.65,29.57,29.63,151200.0,17.3125,17.3242,17.2774,17.3125,151200.0
2009-02-04 14:00:00,29.61,29.61,29.51,29.53,158000.0,17.3008,17.3008,17.2424,17.254,158000.0
2009-02-04 14:10:00,29.53,29.58,29.49,29.5,229200.0,17.254,17.2833,17.2307,17.2365,229200.0
2009-02-04 14:20:00,29.51,29.53,29.43,29.52,109600.0,17.2424,17.254,17.1956,17.2482,109600.0
2009-02-04 14:30:00,29.52,29.54,29.47,29.5,106000.0,17.2482,17.2599,17.219,17.2365,106000.0
2009-02-04 14:40:00,29.5,29.58,29.5,29.57,174600.0,17.2365,17.2833,17.2365,17.2774,174600.0
2009-02-04 14:50:00,29.57,29.65,29.48,29.59,169600.0,17.2774,17.3242,17.2248,17.2891,169600.0
2009-02-04 15:00:00,29.58,29.65,29.53,29.62,187800.0,17.2833,17.3242,17.254,17.3066,187800.0
2009-02-04 15:10:00,29.61,29.62,29.51,29.53,105000.0,17.3008,17.3066,17.2424,17.254,105000.0
2009-02-04 15:20:00,29.52,29.56,29.47,29.54,133000.0,17.2482,17.2716,17.219,17.2599,133000.0
2009-02-04 15:30:00,29.54,29.59,29.5,29.5,209000.0,17.2599,17.2891,17.2365,17.2365,209000.0
2009-02-04 15:40:00,29.5,29.55,29.45,29.46,242400.0,17.2365,17.2657,17.2073,17.2131,242400.0
2009-02-04 15:50:00,29.46,29.6,29.46,29.55,379400.0,17.2131,17.2949,17.2131,17.2657,379400.0
2009-02-05 09:30:00,29.54,29.73,29.41,29.63,94000.0,17.2599,17.3709,17.1839,17.3125,94000.0
2009-02-05 09:40:00,29.63,29.68,29.46,29.46,159800.0,17.3125,17.3417,17.2131,17.2131,159800.0
2009-02-05 09:50:00,29.47,29.5,29.39,29.4,150600.0,17.219,17.2365,17.1722,17.1781,150600.0
2009-02-05 10:00:00,29.4,29.4,29.31,29.34,120800.0,17.1781,17.1781,17.1255,17.143,120800.0
2009-02-05 10:10:00,29.34,29.38,29.31,29.35,95800.0,17.143,17.1664,17.1255,17.1489,95800.0
2009-02-05 10:20:00,29.35,29.35,29.23,29.24,143200.0,17.1489,17.1489,17.0788,17.0846,143200.0
2009-02-05 10:30:00,29.24,29.29,29.19,29.24,133000.0,17.0846,17.1138,17.0554,17.0846,133000.0
2009-02-05 10:40:00,29.25,29.35,29.24,29.25,118600.0,17.0904,17.1489,17.0846,17.0904,118600.0
2009-02-05 10:50:00,29.26,29.54,29.23,29.44,170600.0,17.0963,17.2599,17.0788,17.2015,170600.0
2009-02-05 11:00:00,29.45,29.49,29.38,29.45,164200.0,17.2073,17.2307,17.1664,17.2073,164200.0
2009-02-05 11:10:00,29.45,29.48,29.41,29.42,91200.0,17.2073,17.2248,17.1839,17.1898,91200.0
2009-02-05 11:20:00,29.43,29.45,29.36,29.37,159000.0,17.1956,17.2073,17.1547,17.1606,159000.0
2009-02-05 11:30:00,29.38,29.41,29.32,29.35,253600.0,17.1664,17.1839,17.1313,17.1489,253600.0
2009-02-05 11:40:00,29.35,29.37,29.33,29.33,120000.0,17.1489,17.1606,17.1372,17.1372,120000.0
2009-02-05 11:50:00,29.33,29.36,29.29,29.31,262200.0,17.1372,17.1547,17.1138,17.1255,262200.0
2009-02-05 12:00:00,29.32,29.46,29.31,29.43,150200.0,17.1313,17.2131,17.1255,17.1956,150200.0
2009-02-05 12:10:00,29.43,29.49,29.38,29.45,211800.0,17.1956,17.2307,17.1664,17.2073,211800.0
2009-02-05 12:20:00,29.46,29.58,29.45,29.56,147000.0,17.2131,17.2833,17.2073,17.2716,147000.0
2009-02-05 12:30:00,29.56,29.6,29.54,29.57,123000.0,17.2716,17.2949,17.2599,17.2774,123000.0
2009-02-05 12:40:00,29.58,29.65,29.58,29.6,161200.0,17.2833,17.3242,17.2833,17.2949,161200.0
2009-02-05 12:50:00,29.6,29.6,29.41,29.47,363400.0,17.2949,17.2949,17.1839,17.219,363400.0
2009-02-05 13:00:00,29.48,29.5,29.38,29.45,118000.0,17.2248,17.2365,17.1664,17.2073,118000.0
2009-02-05 13:10:00,29.45,29.46,29.36,29.43,102000.0,17.2073,17.2131,17.1547,17.1956,102000.0
2009-02-05 13:20:00,29.43,29.46,29.36,29.36,79400.0,17.1956,17.2131,17.1547,17.1547,79400.0
2009-02-05 13:30:00,29.36,29.41,29.32,29.35,88200.0,17.1547,17.1839,17.1313,17.1489,88200.0
2009-02-05 13:40:00,29.34,29.41,29.3,29.4,181400.0,17.143,17.1839,17.1197,17.1781,181400.0
2009-02-05 13:50:00,29.39,29.42,29.32,29.33,68000.0,17.1722,17.1898,17.1313,17.1372,68000.0
2009-02-05 14:00:00,29.32,29.43,29.32,29.41,77600.0,17.1313,17.1956,17.1313,17.1839,77600.0
2009-02-05 14:10:00,29.42,29.44,29.36,29.41,73800.0,17.1898,17.2015,17.1547,17.1839,73800.0
2009-02-05 14:20:00,29.41,29.49,29.4,29.48,105000.0,17.1839,17.2307,17.1781,17.2248,105000.0
2009-02-05 14:30:00,29.49,29.55,29.45,29.52,93600.0,17.2307,17.2657,17.2073,17.2482,93600.0
2009-02-05 14:40:00,29.5,29.54,29.43,29.43,73200.0,17.2365,17.2599,17.1956,17.1956,73200.0
2009-02-05 14:50:00,29.44,29.46,29.36,29.4,186800.0,17.2015,17.2131,17.1547,17.1781,186800.0
2009-02-05 15:00:00,29.4,29.49,29.31,29.33,189400.0,17.1781,17.2307,17.1255,17.1372,189400.0
2009-02-05 15:10:00,29.33,29.43,29.33,29.41,107800.0,17.1372,17.1956,17.1372,17.1839,107800.0
2009-02-05 15:20:00,29.41,29.58,29.41,29.54,139600.0,17.1839,17.2833,17.1839,17.2599,139600.0
2009-02-05 15:30:00,29.54,29.58,29.51,29.55,177200.0,17.2599,17.2833,17.2424,17.2657,177200.0
2009-02-05 15:40:00,29.55,29.66,29.54,29.58,252000.0,17.2657,17.33,17.2599,17.2833,252000.0
2009-02-05 15:50:00,29.58,29.6,29.52,29.55,390400.0,17.2833,17.2949,17.2482,17.2657,390400.0
2009-02-06 09:30:00,29.6,29.68,29.46,29.54,102000.0,17.2949,17.3417,17.2131,17.2599,102000.0
2009-02-06 09:40:00,29.54,29.74,29.47,29.72,140000.0,17.2599,17.3767,17.219,17.3651,140000.0
2009-02-06 09:50:00,29.71,29.79,29.67,29.74,56200.0,17.3592,17.406,17.3358,17.3767,56200.0
2009-02-06 10:00:00,29.73,29.74,29.57,29.58,111400.0,17.3709,17.3767,17.2774,17.2833,111400.0
2009-02-06 10:10:00,29.58,29.67,29.53,29.56,110000.0,17.2833,17.3358,17.254,17.2716,110000.0
2009-02-06 10:20:00,29.56,29.58,29.41,29.46,198400.0,17.2716,17.2833,17.1839,17.2131,198400.0
2009-02-06 10:30:00,29.46,29.5,29.43,29.47,105000.0,17.2131,17.2365,17.1956,17.219,105000.0
2009-02-06 10:40:00,29.46,29.46,29.36,29.4,85200.0,17.2131,17.2131,17.1547,17.1781,85200.0
2009-02-06 10:50:00,29.4,29.42,29.35,29.36,90200.0,17.1781,17.1898,17.1489,17.1547,90200.0
2009-02-06 11:00:00,29.35,29.45,29.35,29.4,85000.0,17.1489,17.2073,17.1489,17.1781,85000.0
2009-02-06 11:10:00,29.4,29.41,29.36,29.39,99000.0,17.1781,17.1839,17.1547,17.1722,99000.0
2009-02-06 11:20:00,29.39,29.39,29.36,29.36,119800.0,17.1722,17.1722,17.1547,17.1547,119800.0
2009-02-06 11:30:00,29.36,29.42,29.36,29.41,71000.0,17.1547,17.1898,17.1547,17.1839,71000.0
2009-02-06 11:40:00,29.41,29.42,29.33,29.35,156400.0,17.1839,17.1898,17.1372,17.1489,156400.0
2009-02-06 11:50:00,29.36,29.41,29.35,29.41,60200.0,17.1547,17.1839,17.1489,17.1839,60200.0
2009-02-06 12:00:00,29.41,29.41,29.37,29.41,41400.0,17.1839,17.1839,17.1606,17.1839,41400.0
2009-02-06 12:10:00,29.4,29.41,29.33,29.34,69200.0,17.1781,17.1839,17.1372,17.143,69200.0
2009-02-06 12:20:00,29.34,29.41,29.32,29.33,114000.0,17.143,17.1839,17.1313,17.1372,114000.0
2009-02-06 12:30:00,29.34,29.4,29.31,29.39,137600.0,17.143,17.1781,17.1255,17.1722,137600.0
2009-02-06 12:40:00,29.39,29.4,29.3,29.31,78400.0,17.1722,17.1781,17.1197,17.1255,78400.0
2009-02-06 12:50:00,29.31,29.31,29.27,29.29,84400.0,17.1255,17.1255,17.1021,17.1138,84400.0
2009-02-06 13:00:00,29.28,29.38,29.27,29.35,115600.0,17.108,17.1664,17.1021,17.1489,115600.0
2009-02-06 13:10:00,29.35,29.38,29.31,29.38,174600.0,17.1489,17.1664,17.1255,17.1664,174600.0
2009-02-06 13:20:00,29.36,29.41,29.35,29.38,93200.0,17.1547,17.1839,17.1489,17.1664,93200.0
2009-02-06 13:30:00,29.39,29.47,29.39,29.46,121400.0,17.1722,17.219,17.1722,17.2131,121400.0
2009-02-06 13:40:00,29.46,29.49,29.44,29.46,103200.0,17.2131,17.2307,17.2015,17.2131,103200.0
2009-02-06 13:50:00,29.46,29.49,29.43,29.43,85800.0,17.2131,17.2307,17.1956,17.1956,85800.0
2009-02-06 14:00:00,29.43,29.45,29.39,29.42,111000.0,17.1956,17.2073,17.1722,17.1898,111000.0
2009-02-06 14:10:00,29.41,29.43,29.37,29.39,153200.0,17.1839,17.1956,17.1606,17.1722,153200.0
2009-02-06 14:20:00,29.39,29.44,29.38,29.4,150800.0,17.1722,17.2015,17.1664,17.1781,150800.0
2009-02-06 14:30:00,29.4,29.44,29.38,29.39,134800.0,17.1781,17.2015,17.1664,17.1722,134800.0
2009-02-06 14:40:00,29.39,29.41,29.32,29.32,105200.0,17.1722,17.1839,17.1313,17.1313,105200.0
2009-02-06 14:50:00,29.32,29.36,29.31,29.31,168400.0,17.1313,17.1547,17.1255,17.1255,168400.0
2009-02-06 15:00:00,29.32,29.34,29.27,29.32,200000.0,17.1313,17.143,17.1021,17.1313,200000.0
2009-02-06 15:10:00,29.32,29.35,29.29,29.33,233200.0,17.1313,17.1489,17.1138,17.1372,233200.0
2009-02-06 15:20:00,29.33,29.38,29.29,29.35,162400.0,17.1372,17.1664,17.1138,17.1489,162400.0
2009-02-06 15:30:00,29.35,29.4,29.34,29.38,197800.0,17.1489,17.1781,17.143,17.1664,197800.0
2009-02-06 15:40:00,29.39,29.46,29.37,29.41,218400.0,17.1722,17.2131,17.1606,17.1839,218400.0
2009-02-06 15:50:00,29.42,29.48,29.36,29.39,369800.0,17.1898,17.2248,17.1547,17.1722,369800.0
2009-02-09 09:30:00,29.61,29.61,29.46,29.48,218200.0,17.3008,17.3008,17.2131,17.2248,218200.0
2009-02-09 09:40:00,29.47,29.47,29.3,29.3,128400.0,17.219,17.219,17.1197,17.1197,128400.0
2009-02-09 09:50:00,29.3,29.38,29.28,29.37,120400.0,17.1197,17.1664,17.108,17.1606,120400.0
2009-02-09 10:00:00,29.38,29.38,29.3,29.32,101600.0,17.1664,17.1664,17.1197,17.1313,101600.0
2009-02-09 10:10:00,29.33,29.4,29.3,29.38,131600.0,17.1372,17.1781,17.1197,17.1664,131600.0
2009-02-09 10:20:00,29.38,29.43,29.38,29.39,268400.0,17.1664,17.1956,17.1664,17.1722,268400.0
2009-02-09 10:30:00,29.39,29.48,29.37,29.48,155200.0,17.1722,17.2248,17.1606,17.2248,155200.0
2009-02-09 10:40:00,29.48,29.59,29.45,29.56,120400.0,17.2248,17.2891,17.2073,17.2716,120400.0
2009-02-09 10:50:00,29.55,29.59,29.5,29.56,146200.0,17.2657,17.2891,17.2365,17.2716,146200.0
2009-02-09 11:00:00,29.56,29.6,29.46,29.46,181800.0,17.2716,17.2949,17.2131,17.2131,181800.0
2009-02-09 11:10:00,29.46,29.46,29.38,29.38,82200.0,17.2131,17.2131,17.1664,17.1664,82200.0
2009-02-09 11:20:00,29.38,29.39,29.33,29.35,104800.0,17.1664,17.1722,17.1372,17.1489,104800.0
2009-02-09 11:30:00,29.36,29.36,29.2,29.2,185200.0,17.1547,17.1547,17.0612,17.0612,185200.0
2009-02-09 11:40:00,29.2,29.2,29.13,29.14,102000.0,17.0612,17.0612,17.0203,17.0262,102000.0
2009-02-09 11:50:00,29.14,29.19,29.13,29.18,79200.0,17.0262,17.0554,17.0203,17.0495,79200.0
2009-02-09 12:00:00,29.18,29.23,29.14,29.23,169400.0,17.0495,17.0788,17.0262,17.0788,169400.0
2009-02-09 12:10:00,29.23,29.25,29.18,29.18,86600.0,17.0788,17.0904,17.0495,17.0495,86600.0
2009-02-09 12:20:00,29.18,29.23,29.16,29.18,97600.0,17.0495,17.0788,17.0379,17.0495,97600.0
2009-02-09 12:30:00,29.18,29.22,29.17,29.21,90600.0,17.0495,17.0729,17.0437,17.0671,90600.0
2009-02-09 12:40:00,29.21,29.23,29.2,29.23,51800.0,17.0671,17.0788,17.0612,17.0788,51800.0
2009-02-09 12:50:00,29.23,29.29,29.22,29.23,58000.0,17.0788,17.1138,17.0729,17.0788,58000.0
2009-02-09 13:00:00,29.24,29.27,29.2,29.2,159000.0,17.0846,17.1021,17.0612,17.0612,159000.0
2009-02-09 13:10:00,29.21,29.21,29.18,29.2,60000.0,17.0671,17.0671,17.0495,17.0612,60000.0
2009-02-09 13:20:00,29.2,29.24,29.19,29.23,44000.0,17.0612,17.0846,17.0554,17.0788,44000.0
2009-02-09 13:30:00,29.23,29.23,29.18,29.18,85800.0,17.0788,17.0788,17.0495,17.0495,85800.0
2009-02-09 13:40:00,29.18,29.22,29.18,29.2,51800.0,17.0495,17.0729,17.0495,17.0612,51800.0
2009-02-09 13:50:00,29.2,29.28,29.2,29.25,68800.0,17.0612,17.108,17.0612,17.0904,68800.0
2009-02-09 14:00:00,29.26,29.27,29.22,29.27,72600.0,17.0963,17.1021,17.0729,17.1021,72600.0
2009-02-09 14:10:00,29.27,29.28,29.22,29.27,100400.0,17.1021,17.108,17.0729,17.1021,100400.0
2009-02-09 14:20:00,29.28,29.31,29.21,29.25,100000.0,17.108,17.1255,17.0671,17.0904,100000.0
2009-02-09 14:30:00,29.25,29.3,29.25,29.29,50200.0,17.0904,17.1197,17.0904,17.1138,50200.0
2009-02-09 14:40:00,29.29,29.3,29.23,29.3,63800.0,17.1138,17.1197,17.0788,17.1197,63800.0
2009-02-09 14:50:00,29.3,29.34,29.29,29.29,66000.0,17.1197,17.143,17.1138,17.1138,66000.0
2009-02-09 15:00:00,29.29,29.38,29.29,29.36,139000.0,17.1138,17.1664,17.1138,17.1547,139000.0
2009-02-09 15:10:00,29.36,29.42,29.34,29.36,128600.0,17.1547,17.1898,17.143,17.1547,128600.0
2009-02-09 15:20:00,29.38,29.45,29.37,29.42,97800.0,17.1664,17.2073,17.1606,17.1898,97800.0
2009-02-09 15:30:00,29.43,29.49,29.39,29.4,134800.0,17.1956,17.2307,17.1722,17.1781,134800.0
2009-02-09 15:40:00,29.39,29.41,29.33,29.38,131800.0,17.1722,17.1839,17.1372,17.1664,131800.0
2009-02-09 15:50:00,29.38,29.41,29.35,29.38,296400.0,17.1664,17.1839,17.1489,17.1664,296400.0
2009-02-10 09:30:00,29.27,29.34,29.0,29.03,277600.0,17.1021,17.143,16.9444,16.9619,277600.0
2009-02-10 09:40:00,29.03,29.14,28.93,29.08,324200.0,16.9619,17.0262,16.9035,16.9911,324200.0
2009-02-10 09:50:00,29.06,29.1,29.0,29.08,124400.0,16.9794,17.0028,16.9444,16.9911,124400.0
2009-02-10 10:00:00,29.07,29.09,29.0,29.06,123200.0,16.9853,16.997,16.9444,16.9794,123200.0
2009-02-10 10:10:00,29.06,29.09,29.0,29.08,100400.0,16.9794,16.997,16.9444,16.9911,100400.0
2009-02-10 10:20:00,29.07,29.09,29.0,29.04,144200.0,16.9853,16.997,16.9444,16.9677,144200.0
2009-02-10 10:30:00,29.03,29.05,29.0,29.03,125800.0,16.9619,16.9736,16.9444,16.9619,125800.0
2009-02-10 10:40:00,29.03,29.03,29.0,29.02,77600.0,16.9619,16.9619,16.9444,16.9561,77600.0
2009-02-10 10:50:00,29.01,29.05,28.99,29.01,116200.0,16.9502,16.9736,16.9385,16.9502,116200.0
2009-02-10 11:00:00,29.01,29.09,28.75,28.86,314200.0,16.9502,16.997,16.7983,16.8626,314200.0
2009-02-10 11:10:00,28.86,28.89,28.76,28.82,152600.0,16.8626,16.8801,16.8041,16.8392,152600.0
2009-02-10 11:20:00,28.81,28.83,28.77,28.8,181400.0,16.8334,16.845,16.81,16.8275,181400.0
2009-02-10 11:30:00,28.8,28.8,28.63,28.66,194000.0,16.8275,16.8275,16.7282,16.7457,194000.0
2009-02-10 11:40:00,28.65,28.68,28.58,28.68,193000.0,16.7399,16.7574,16.699,16.7574,193000.0
2009-02-10 11:50:00,28.68,28.69,28.6,28.66,90000.0,16.7574,16.7632,16.7107,16.7457,90000.0
2009-02-10 12:00:00,28.67,28.77,28.64,28.72,175000.0,16.7516,16.81,16.734,16.7808,175000.0
2009-02-10 12:10:00,28.72,28.84,28.72,28.83,98000.0,16.7808,16.8509,16.7808,16.845,98000.0
2009-02-10 12:20:00,28.83,28.85,28.79,28.81,95600.0,16.845,16.8567,16.8217,16.8334,95600.0
2009-02-10 12:30:00,28.81,28.85,28.77,28.83,83200.0,16.8334,16.8567,16.81,16.845,83200.0
2009-02-10 12:40:00,28.84,28.85,28.78,28.84,55600.0,16.8509,16.8567,16.8158,16.8509,55600.0
2009-02-10 12:50:00,28.84,28.85,28.8,28.82,39600.0,16.8509,16.8567,16.8275,16.8392,39600.0
2009-02-10 13:00:00,28.82,28.86,28.79,28.83,107200.0,16.8392,16.8626,16.8217,16.845,107200.0
2009-02-10 13:10:00,28.83,28.86,28.75,28.75,125000.0,16.845,16.8626,16.7983,16.7983,125000.0
2009-02-10 13:20:00,28.77,28.77,28.6,28.67,114200.0,16.81,16.81,16.7107,16.7516,114200.0
2009-02-10 13:30:00,28.67,28.79,28.64,28.74,119400.0,16.7516,16.8217,16.734,16.7925,119400.0
2009-02-10 13:40:00,28.73,28.74,28.61,28.66,94800.0,16.7866,16.7925,16.7165,16.7457,94800.0
2009-02-10 13:50:00,28.66,28.69,28.61,28.63,77600.0,16.7457,16.7632,16.7165,16.7282,77600.0
2009-02-10 14:00:00,28.63,28.73,28.61,28.64,75200.0,16.7282,16.7866,16.7165,16.734,75200.0
2009-02-10 14:10:00,28.64,28.66,28.61,28.63,71400.0,16.734,16.7457,16.7165,16.7282,71400.0
2009-02-10 14:20:00,28.64,28.67,28.61,28.64,85800.0,16.734,16.7516,16.7165,16.734,85800.0
2009-02-10 14:30:00,28.64,28.64,28.59,28.61,108600.0,16.734,16.734,16.7048,16.7165,108600.0
2009-02-10 14:40:00,28.61,28.71,28.61,28.71,93600.0,16.7165,16.7749,16.7165,16.7749,93600.0
2009-02-10 14:50:00,28.71,28.73,28.65,28.66,156400.0,16.7749,16.7866,16.7399,16.7457,156400.0
2009-02-10 15:00:00,28.66,28.77,28.66,28.73,120200.0,16.7457,16.81,16.7457,16.7866,120200.0
2009-02-10 15:10:00,28.73,28.75,28.6,28.64,216000.0,16.7866,16.7983,16.7107,16.734,216000.0
2009-02-10 15:20:00,28.64,28.7,28.6,28.66,171000.0,16.734,16.7691,16.7107,16.7457,171000.0
2009-02-10 15:30:00,28.66,28.73,28.65,28.68,270600.0,16.7457,16.7866,16.7399,16.7574,270600.0
2009-02-10 15:40:00,28.67,28.74,28.59,28.72,423400.0,16.7516,16.7925,16.7048,16.7808,423400.0
2009-02-10 15:50:00,28.71,28.78,28.7,28.71,502000.0,16.7749,16.8158,16.7691,16.7749,502000.0
2009-02-11 09:30:00,28.89,28.91,28.61,28.88,136000.0,16.8801,16.8918,16.7165,16.8743,136000.0
2009-02-11 09:40:00,28.88,28.95,28.86,28.95,173600.0,16.8743,16.9152,16.8626,16.9152,173600.0
2009-02-11 09:50:00,28.94,28.95,28.92,28.93,173000.0,16.9093,16.9152,16.8976,16.9035,173000.0
2009-02-11 10:00:00,28.93,28.98,28.92,28.97,306800.0,16.9035,16.9327,16.8976,16.9268,306800.0
2009-02-11 10:10:00,28.97,29.02,28.84,28.85,294000.0,16.9268,16.9561,16.8509,16.8567,294000.0
2009-02-11 10:20:00,28.85,28.96,28.84,28.87,101000.0,16.8567,16.921,16.8509,16.8684,101000.0
2009-02-11 10:30:00,28.87,28.88,28.77,28.78,134600.0,16.8684,16.8743,16.81,16.8158,134600.0
2009-02-11 10:40:00,28.78,28.82,28.75,28.82,174800.0,16.8158,16.8392,16.7983,16.8392,174800.0
2009-02-11 10:50:00,28.83,28.86,28.81,28.85,78600.0,16.845,16.8626,16.8334,16.8567,78600.0
2009-02-11 11:00:00,28.85,28.92,28.83,28.84,108400.0,16.8567,16.8976,16.845,16.8509,108400.0
2009-02-11 11:10:00,28.84,28.9,28.82,28.89,110600.0,16.8509,16.8859,16.8392,16.8801,110600.0
2009-02-11 11:20:00,28.89,28.9,28.81,28.83,88600.0,16.8801,16.8859,16.8334,16.845,88600.0
2009-02-11 11:30:00,28.83,28.85,28.71,28.72,109200.0,16.845,16.8567,16.7749,16.7808,109200.0
2009-02-11 11:40:00,28.72,28.75,28.7,28.73,59000.0,16.7808,16.7983,16.7691,16.7866,59000.0
2009-02-11 11:50:00,28.73,28.75,28.67,28.7,94000.0,16.7866,16.7983,16.7516,16.7691,94000.0
2009-02-11 12:00:00,28.7,28.71,28.67,28.7,45000.0,16.7691,16.7749,16.7516,16.7691,45000.0
2009-02-11 12:10:00,28.69,28.7,28.66,28.68,88800.0,16.7632,16.7691,16.7457,16.7574,88800.0
2009-02-11 12:20:00,28.68,28.78,28.68,28.78,32600.0,16.7574,16.8158,16.7574,16.8158,32600.0
2009-02-11 12:30:00,28.77,28.82,28.74,28.82,130800.0,16.81,16.8392,16.7925,16.8392,130800.0
2009-02-11 12:40:00,28.82,28.92,28.82,28.89,97800.0,16.8392,16.8976,16.8392,16.8801,97800.0
2009-02-11 12:50:00,28.89,28.91,28.8,28.81,64400.0,16.8801,16.8918,16.8275,16.8334,64400.0
2009-02-11 13:00:00,28.81,28.86,28.75,28.75,42800.0,16.8334,16.8626,16.7983,16.7983,42800.0
2009-02-11 13:10:00,28.76,28.79,28.75,28.76,50800.0,16.8041,16.8217,16.7983,16.8041,50800.0
2009-02-11 13:20:00,28.77,28.78,28.68,28.73,71800.0,16.81,16.8158,16.7574,16.7866,71800.0
2009-02-11 13:30:00,28.73,28.73,28.68,28.72,34800.0,16.7866,16.7866,16.7574,16.7808,34800.0
2009-02-11 13:40:00,28.72,28.72,28.66,28.67,41800.0,16.7808,16.7808,16.7457,16.7516,41800.0
2009-02-11 13:50:00,28.67,28.69,28.66,28.67,45400.0,16.7516,16.7632,16.7457,16.7516,45400.0
2009-02-11 14:00:00,28.67,28.71,28.66,28.71,51600.0,16.7516,16.7749,16.7457,16.7749,51600.0
2009-02-11 14:10:00,28.71,28.71,28.58,28.65,122600.0,16.7749,16.7749,16.699,16.7399,122600.0
2009-02-11 14:20:00,28.65,28.71,28.63,28.64,134000.0,16.7399,16.7749,16.7282,16.734,134000.0
2009-02-11 14:30:00,28.64,28.68,28.61,28.67,83800.0,16.734,16.7574,16.7165,16.7516,83800.0
2009-02-11 14:40:00,28.67,28.69,28.61,28.61,117000.0,16.7516,16.7632,16.7165,16.7165,117000.0
2009-02-11 14:50:00,28.61,28.73,28.6,28.68,302400.0,16.7165,16.7866,16.7107,16.7574,302400.0
2009-02-11 15:00:00,28.68,28.71,28.63,28.64,231600.0,16.7574,16.7749,16.7282,16.734,231600.0
2009-02-11 15:10:00,28.63,28.71,28.61,28.68,143600.0,16.7282,16.7749,16.7165,16.7574,143600.0
2009-02-11 15:20:00,28.67,28.72,28.64,28.71,107800.0,16.7516,16.7808,16.734,16.7749,107800.0
2009-02-11 15:30:00,28.71,28.73,28.65,28.68,137200.0,16.7749,16.7866,16.7399,16.7574,137200.0
2009-02-11 15:40:00,28.68,28.7,28.63,28.64,164600.0,16.7574,16.7691,16.7282,16.734,164600.0
2009-02-11 15:50:00,28.65,28.71,28.62,28.68,462600.0,16.7399,16.7749,16.7223,16.7574,462600.0
2009-02-12 09:30:00,28.59,28.6,28.41,28.46,304600.0,16.7048,16.7107,16.5996,16.6289,304600.0
2009-02-12 09:40:00,28.45,28.5,28.38,28.43,121000.0,16.623,16.6522,16.5821,16.6113,121000.0
2009-02-12 09:50:00,28.42,28.42,28.3,28.34,153200.0,16.6055,16.6055,16.5354,16.5587,153200.0
2009-02-12 10:00:00,28.34,28.35,28.25,28.34,123000.0,16.5587,16.5646,16.5062,16.5587,123000.0
2009-02-12 10:10:00,28.33,28.35,28.29,28.33,160000.0,16.5529,16.5646,16.5295,16.5529,160000.0
2009-02-12 10:20:00,28.32,28.32,28.22,28.23,191600.0,16.5471,16.5471,16.4886,16.4945,191600.0
2009-02-12 10:30:00,28.23,28.29,28.22,28.27,168000.0,16.4945,16.5295,16.4886,16.5178,168000.0
2009-02-12 10:40:00,28.28,28.43,28.22,28.39,144800.0,16.5237,16.6113,16.4886,16.588,144800.0
2009-02-12 10:50:00,28.39,28.52,28.38,28.5,159800.0,16.588,16.6639,16.5821,16.6522,159800.0
2009-02-12 11:00:00,28.5,28.53,28.41,28.5,136800.0,16.6522,16.6698,16.5996,16.6522,136800.0
2009-02-12 11:10:00,28.5,28.51,28.34,28.36,100800.0,16.6522,16.6581,16.5587,16.5704,100800.0
2009-02-12 11:20:00,28.36,28.48,28.33,28.45,68000.0,16.5704,16.6405,16.5529,16.623,68000.0
2009-02-12 11:30:00,28.45,28.48,28.42,28.43,187400.0,16.623,16.6405,16.6055,16.6113,187400.0
2009-02-12 11:40:00,28.43,28.48,28.38,28.41,189200.0,16.6113,16.6405,16.5821,16.5996,189200.0
2009-02-12 11:50:00,28.41,28.47,28.38,28.38,101000.0,16.5996,16.6347,16.5821,16.5821,101000.0
2009-02-12 12:00:00,28.38,28.42,28.37,28.38,120200.0,16.5821,16.6055,16.5763,16.5821,120200.0
2009-02-12 12:10:00,28.38,28.42,28.35,28.36,126000.0,16.5821,16.6055,16.5646,16.5704,126000.0
2009-02-12 12:20:00,28.36,28.41,28.32,28.4,102800.0,16.5704,16.5996,16.5471,16.5938,102800.0
2009-02-12 12:30:00,28.4,28.49,28.38,28.48,85400.0,16.5938,16.6464,16.5821,16.6405,85400.0
2009-02-12 12:40:00,28.48,28.5,28.44,28.46,70600.0,16.6405,16.6522,16.6172,16.6289,70600.0
2009-02-12 12:50:00,28.46,28.51,28.43,28.49,70800.0,16.6289,16.6581,16.6113,16.6464,70800.0
2009-02-12 13:00:00,28.48,28.52,28.45,28.5,60200.0,16.6405,16.6639,16.623,16.6522,60200.0
2009-02-12 13:10:00,28.51,28.53,28.36,28.36,97000.0,16.6581,16.6698,16.5704,16.5704,97000.0
2009-02-12 13:20:00,28.36,28.49,28.35,28.46,67000.0,16.5704,16.6464,16.5646,16.6289,67000.0
2009-02-12 13:30:00,28.46,28.5,28.34,28.38,54800.0,16.6289,16.6522,16.5587,16.5821,54800.0
2009-02-12 13:40:00,28.37,28.4,28.34,28.36,42800.0,16.5763,16.5938,16.5587,16.5704,42800.0
2009-02-12 13:50:00,28.36,28.49,28.36,28.46,72800.0,16.5704,16.6464,16.5704,16.6289,72800.0
2009-02-12 14:00:00,28.45,28.47,28.35,28.42,82600.0,16.623,16.6347,16.5646,16.6055,82600.0
2009-02-12 14:10:00,28.42,28.49,28.39,28.39,63400.0,16.6055,16.6464,16.588,16.588,63400.0
2009-02-12 14:20:00,28.39,28.43,28.32,28.34,150000.0,16.588,16.6113,16.5471,16.5587,150000.0
2009-02-12 14:30:00,28.34,28.35,28.29,28.31,154600.0,16.5587,16.5646,16.5295,16.5412,154600.0
2009-02-12 14:40:00,28.31,28.34,28.29,28.32,143600.0,16.5412,16.5587,16.5295,16.5471,143600.0
2009-02-12 14:50:00,28.31,28.33,28.29,28.33,216200.0,16.5412,16.5529,16.5295,16.5529,216200.0
2009-02-12 15:00:00,28.32,28.33,28.25,28.3,195200.0,16.5471,16.5529,16.5062,16.5354,195200.0
2009-02-12 15:10:00,28.31,28.4,28.31,28.38,216800.0,16.5412,16.5938,16.5412,16.5821,216800.0
2009-02-12 15:20:00,28.38,28.61,28.34,28.61,290600.0,16.5821,16.7165,16.5587,16.7165,290600.0
2009-02-12 15:30:00,28.6,28.65,28.53,28.59,347600.0,16.7107,16.7399,16.6698,16.7048,347600.0
2009-02-12 15:40:00,28.59,28.83,28.59,28.73,452600.0,16.7048,16.845,16.7048,16.7866,452600.0
2009-02-12 15:50:00,28.73,28.88,28.72,28.86,558600.0,16.7866,16.8743,16.7808,16.8626,558600.0
2009-02-13 09:30:00,28.86,28.98,28.86,28.86,136400.0,16.8626,16.9327,16.8626,16.8626,136400.0
2009-02-13 09:40:00,28.86,28.86,28.69,28.7,119600.0,16.8626,16.8626,16.7632,16.7691,119600.0
2009-02-13 09:50:00,28.7,28.73,28.61,28.64,189600.0,16.7691,16.7866,16.7165,16.734,189600.0
2009-02-13 10:00:00,28.64,28.68,28.6,28.65,157000.0,16.734,16.7574,16.7107,16.7399,157000.0
2009-02-13 10:10:00,28.64,28.64,28.49,28.5,302000.0,16.734,16.734,16.6464,16.6522,302000.0
2009-02-13 10:20:00,28.5,28.57,28.5,28.56,203400.0,16.6522,16.6931,16.6522,16.6873,203400.0
2009-02-13 10:30:00,28.56,28.61,28.56,28.58,93400.0,16.6873,16.7165,16.6873,16.699,93400.0
2009-02-13 10:40:00,28.58,28.61,28.56,28.57,122000.0,16.699,16.7165,16.6873,16.6931,122000.0
2009-02-13 10:50:00,28.57,28.58,28.54,28.54,91600.0,16.6931,16.699,16.6756,16.6756,91600.0
2009-02-13 11:00:00,28.55,28.55,28.5,28.54,207600.0,16.6814,16.6814,16.6522,16.6756,207600.0
2009-02-13 11:10:00,28.54,28.55,28.5,28.53,71000.0,16.6756,16.6814,16.6522,16.6698,71000.0
2009-02-13 11:20:00,28.53,28.53,28.46,28.47,112000.0,16.6698,16.6698,16.6289,16.6347,112000.0
2009-02-13 11:30:00,28.47,28.49,28.43,28.45,70600.0,16.6347,16.6464,16.6113,16.623,70600.0
2009-02-13 11:40:00,28.46,28.48,28.39,28.44,139600.0,16.6289,16.6405,16.588,16.6172,139600.0
2009-02-13 11:50:00,28.44,28.46,28.41,28.41,75600.0,16.6172,16.6289,16.5996,16.5996,75600.0
2009-02-13 12:00:00,28.42,28.46,28.39,28.4,126000.0,16.6055,16.6289,16.588,16.5938,126000.0
2009-02-13 12:10:00,28.4,28.43,28.38,28.43,129200.0,16.5938,16.6113,16.5821,16.6113,129200.0
2009-02-13 12:20:00,28.42,28.45,28.41,28.43,66600.0,16.6055,16.623,16.5996,16.6113,66600.0
2009-02-13 12:30:00,28.43,28.46,28.41,28.45,149000.0,16.6113,16.6289,16.5996,16.623,149000.0
2009-02-13 12:40:00,28.44,28.53,28.44,28.53,226200.0,16.6172,16.6698,16.6172,16.6698,226200.0
2009-02-13 12:50:00,28.53,28.57,28.48,28.57,127200.0,16.6698,16.6931,16.6405,16.6931,127200.0
2009-02-13 13:00:00,28.57,28.58,28.54,28.55,47800.0,16.6931,16.699,16.6756,16.6814,47800.0
2009-02-13 13:10:00,28.55,28.61,28.51,28.6,116400.0,16.6814,16.7165,16.6581,16.7107,116400.0
2009-02-13 13:20:00,28.6,28.61,28.56,28.61,54400.0,16.7107,16.7165,16.6873,16.7165,54400.0
2009-02-13 13:30:00,28.6,28.62,28.57,28.6,54600.0,16.7107,16.7223,16.6931,16.7107,54600.0
2009-02-13 13:40:00,28.61,28.7,28.59,28.7,105600.0,16.7165,16.7691,16.7048,16.7691,105600.0
2009-02-13 13:50:00,28.7,28.75,28.67,28.67,96400.0,16.7691,16.7983,16.7516,16.7516,96400.0
2009-02-13 14:00:00,28.67,28.69,28.6,28.64,140800.0,16.7516,16.7632,16.7107,16.734,140800.0
2009-02-13 14:10:00,28.64,28.68,28.62,28.67,64800.0,16.734,16.7574,16.7223,16.7516,64800.0
2009-02-13 14:20:00,28.67,28.7,28.63,28.63,59200.0,16.7516,16.7691,16.7282,16.7282,59200.0
2009-02-13 14:30:00,28.63,28.66,28.59,28.65,71800.0,16.7282,16.7457,16.7048,16.7399,71800.0
2009-02-13 14:40:00,28.66,28.68,28.63,28.66,74000.0,16.7457,16.7574,16.7282,16.7457,74000.0
2009-02-13 14:50:00,28.66,28.77,28.66,28.68,209000.0,16.7457,16.81,16.7457,16.7574,209000.0
2009-02-13 15:00:00,28.68,28.69,28.59,28.59,117200.0,16.7574,16.7632,16.7048,16.7048,117200.0
2009-02-13 15:10:00,28.58,28.6,28.5,28.52,152800.0,16.699,16.7107,16.6522,16.6639,152800.0
2009-02-13 15:20:00,28.51,28.58,28.5,28.57,158800.0,16.6581,16.699,16.6522,16.6931,158800.0
2009-02-13 15:30:00,28.57,28.63,28.56,28.59,233000.0,16.6931,16.7282,16.6873,16.7048,233000.0
2009-02-13 15:40:00,28.59,28.66,28.57,28.6,219200.0,16.7048,16.7457,16.6931,16.7107,219200.0
2009-02-13 15:50:00,28.61,28.63,28.43,28.43,729200.0,16.7165,16.7282,16.6113,16.6113,729200.0
2009-02-17 09:30:00,27.85,27.93,27.6,27.85,523800.0,16.2724,16.3192,16.1264,16.2724,523800.0
2009-02-17 09:40:00,27.84,27.94,27.82,27.86,359000.0,16.2666,16.325,16.2549,16.2783,359000.0
2009-02-17 09:50:00,27.86,27.95,27.8,27.93,237200.0,16.2783,16.3309,16.2432,16.3192,237200.0
2009-02-17 10:00:00,27.93,27.98,27.88,27.9,134800.0,16.3192,16.3484,16.29,16.3017,134800.0
2009-02-17 10:10:00,27.89,27.91,27.76,27.76,194600.0,16.2958,16.3075,16.2199,16.2199,194600.0
2009-02-17 10:20:00,27.76,27.84,27.76,27.82,141600.0,16.2199,16.2666,16.2199,16.2549,141600.0
2009-02-17 10:30:00,27.82,27.9,27.82,27.87,214200.0,16.2549,16.3017,16.2549,16.2841,214200.0
2009-02-17 10:40:00,27.87,27.97,27.87,27.93,200800.0,16.2841,16.3426,16.2841,16.3192,200800.0
2009-02-17 10:50:00,27.93,28.04,27.93,27.96,209600.0,16.3192,16.3835,16.3192,16.3367,209600.0
2009-02-17 11:00:00,27.96,28.04,27.95,27.97,142800.0,16.3367,16.3835,16.3309,16.3426,142800.0
2009-02-17 11:10:00,27.97,28.06,27.97,28.01,98000.0,16.3426,16.3951,16.3426,16.3659,98000.0
2009-02-17 11:20:00,28.01,28.09,28.0,28.03,104400.0,16.3659,16.4127,16.3601,16.3776,104400.0
2009-02-17 11:30:00,28.03,28.14,28.0,28.14,192800.0,16.3776,16.4419,16.3601,16.4419,192800.0
2009-02-17 11:40:00,28.14,28.15,28.1,28.11,100800.0,16.4419,16.4477,16.4185,16.4244,100800.0
2009-02-17 11:50:00,28.11,28.17,28.1,28.13,222800.0,16.4244,16.4594,16.4185,16.436,222800.0
2009-02-17 12:00:00,28.14,28.24,28.14,28.17,116800.0,16.4419,16.5003,16.4419,16.4594,116800.0
2009-02-17 12:10:00,28.17,28.18,28.11,28.14,73400.0,16.4594,16.4653,16.4244,16.4419,73400.0
2009-02-17 12:20:00,28.14,28.21,28.07,28.21,102600.0,16.4419,16.4828,16.401,16.4828,102600.0
2009-02-17 12:30:00,28.21,28.24,28.19,28.24,71600.0,16.4828,16.5003,16.4711,16.5003,71600.0
2009-02-17 12:40:00,28.24,28.27,28.2,28.21,89600.0,16.5003,16.5178,16.4769,16.4828,89600.0
2009-02-17 12:50:00,28.21,28.27,28.2,28.24,82200.0,16.4828,16.5178,16.4769,16.5003,82200.0
2009-02-17 13:00:00,28.24,28.24,28.2,28.22,81200.0,16.5003,16.5003,16.4769,16.4886,81200.0
2009-02-17 13:10:00,28.22,28.27,28.19,28.21,188600.0,16.4886,16.5178,16.4711,16.4828,188600.0
2009-02-17 13:20:00,28.21,28.25,28.2,28.22,167400.0,16.4828,16.5062,16.4769,16.4886,167400.0
2009-02-17 13:30:00,28.22,28.31,28.18,28.3,210800.0,16.4886,16.5412,16.4653,16.5354,210800.0
2009-02-17 13:40:00,28.3,28.41,28.29,28.39,179000.0,16.5354,16.5996,16.5295,16.588,179000.0
2009-02-17 13:50:00,28.38,28.42,28.36,28.38,151400.0,16.5821,16.6055,16.5704,16.5821,151400.0
2009-02-17 14:00:00,28.38,28.4,28.31,28.35,161800.0,16.5821,16.5938,16.5412,16.5646,161800.0
2009-02-17 14:10:00,28.35,28.4,28.32,28.32,79400.0,16.5646,16.5938,16.5471,16.5471,79400.0
2009-02-17 14:20:00,28.33,28.34,28.25,28.27,115000.0,16.5529,16.5587,16.5062,16.5178,115000.0
2009-02-17 14:30:00,28.27,28.4,28.26,28.37,150200.0,16.5178,16.5938,16.512,16.5763,150200.0
2009-02-17 14:40:00,28.38,28.38,28.3,28.33,120600.0,16.5821,16.5821,16.5354,16.5529,120600.0
2009-02-17 14:50:00,28.33,28.35,28.3,28.34,184000.0,16.5529,16.5646,16.5354,16.5587,184000.0
2009-02-17 15:00:00,28.34,28.4,28.28,28.39,198000.0,16.5587,16.5938,16.5237,16.588,198000.0
2009-02-17 15:10:00,28.4,28.4,28.25,28.25,269400.0,16.5938,16.5938,16.5062,16.5062,269400.0
2009-02-17 15:20:00,28.25,28.33,28.24,28.29,279200.0,16.5062,16.5529,16.5003,16.5295,279200.0
2009-02-17 15:30:00,28.29,28.51,28.29,28.43,374400.0,16.5295,16.6581,16.5295,16.6113,374400.0
2009-02-17 15:40:00,28.43,28.43,28.3,28.3,411200.0,16.6113,16.6113,16.5354,16.5354,411200.0
2009-02-17 15:50:00,28.3,28.31,28.17,28.18,757400.0,16.5354,16.5412,16.4594,16.4653,757400.0
2009-02-18 09:30:00,28.29,28.43,28.27,28.34,226200.0,16.5295,16.6113,16.5178,16.5587,226200.0
2009-02-18 09:40:00,28.34,28.35,28.08,28.08,246000.0,16.5587,16.5646,16.4068,16.4068,246000.0
2009-02-18 09:50:00,28.08,28.09,27.95,27.96,266800.0,16.4068,16.4127,16.3309,16.3367,266800.0
2009-02-18 10:00:00,27.97,27.97,27.82,27.89,357600.0,16.3426,16.3426,16.2549,16.2958,357600.0
2009-02-18 10:10:00,27.89,28.04,27.86,27.95,173000.0,16.2958,16.3835,16.2783,16.3309,173000.0
2009-02-18 10:20:00,27.95,27.97,27.84,27.85,145800.0,16.3309,16.3426,16.2666,16.2724,145800.0
2009-02-18 10:30:00,27.85,27.97,27.84,27.93,140200.0,16.2724,16.3426,16.2666,16.3192,140200.0
2009-02-18 10:40:00,27.95,28.0,27.92,27.93,129000.0,16.3309,16.3601,16.3133,16.3192,129000.0
2009-02-18 10:50:00,27.92,27.93,27.81,27.82,88600.0,16.3133,16.3192,16.2491,16.2549,88600.0
2009-02-18 11:00:00,27.81,27.82,27.72,27.74,132000.0,16.2491,16.2549,16.1965,16.2082,132000.0
2009-02-18 11:10:00,27.75,27.81,27.73,27.75,119200.0,16.214,16.2491,16.2023,16.214,119200.0
2009-02-18 11:20:00,27.76,27.77,27.73,27.73,145800.0,16.2199,16.2257,16.2023,16.2023,145800.0
2009-02-18 11:30:00,27.73,27.78,27.69,27.78,139000.0,16.2023,16.2315,16.179,16.2315,139000.0
2009-02-18 11:40:00,27.78,27.83,27.72,27.73,131600.0,16.2315,16.2608,16.1965,16.2023,131600.0
2009-02-18 11:50:00,27.72,27.79,27.71,27.75,94400.0,16.1965,16.2374,16.1906,16.214,94400.0
2009-02-18 12:00:00,27.75,27.77,27.7,27.75,115600.0,16.214,16.2257,16.1848,16.214,115600.0
2009-02-18 12:10:00,27.77,27.85,27.76,27.78,184800.0,16.2257,16.2724,16.2199,16.2315,184800.0
2009-02-18 12:20:00,27.78,27.8,27.74,27.78,76000.0,16.2315,16.2432,16.2082,16.2315,76000.0
2009-02-18 12:30:00,27.78,27.81,27.75,27.75,63600.0,16.2315,16.2491,16.214,16.214,63600.0
2009-02-18 12:40:00,27.75,27.8,27.75,27.76,76600.0,16.214,16.2432,16.214,16.2199,76600.0
2009-02-18 12:50:00,27.75,27.93,27.75,27.93,121000.0,16.214,16.3192,16.214,16.3192,121000.0
2009-02-18 13:00:00,27.93,27.97,27.83,27.85,70200.0,16.3192,16.3426,16.2608,16.2724,70200.0
2009-02-18 13:10:00,27.84,27.89,27.78,27.78,83800.0,16.2666,16.2958,16.2315,16.2315,83800.0
2009-02-18 13:20:00,27.78,27.79,27.67,27.69,284800.0,16.2315,16.2374,16.1673,16.179,284800.0
2009-02-18 13:30:00,27.69,27.7,27.61,27.61,131800.0,16.179,16.1848,16.1322,16.1322,131800.0
2009-02-18 13:40:00,27.61,27.68,27.61,27.68,104000.0,16.1322,16.1731,16.1322,16.1731,104000.0
2009-02-18 13:50:00,27.68,27.73,27.67,27.7,88200.0,16.1731,16.2023,16.1673,16.1848,88200.0
2009-02-18 14:00:00,27.7,27.74,27.65,27.74,143400.0,16.1848,16.2082,16.1556,16.2082,143400.0
2009-02-18 14:10:00,27.73,27.73,27.61,27.66,191800.0,16.2023,16.2023,16.1322,16.1614,191800.0
2009-02-18 14:20:00,27.65,27.74,27.64,27.73,113000.0,16.1556,16.2082,16.1497,16.2023,113000.0
2009-02-18 14:30:00,27.73,27.77,27.68,27.68,123600.0,16.2023,16.2257,16.1731,16.1731,123600.0
2009-02-18 14:40:00,27.68,27.72,27.64,27.68,93200.0,16.1731,16.1965,16.1497,16.1731,93200.0
2009-02-18 14:50:00,27.68,27.78,27.61,27.77,134200.0,16.1731,16.2315,16.1322,16.2257,134200.0
2009-02-18 15:00:00,27.77,27.8,27.72,27.73,171400.0,16.2257,16.2432,16.1965,16.2023,171400.0
2009-02-18 15:10:00,27.73,27.79,27.68,27.75,149600.0,16.2023,16.2374,16.1731,16.214,149600.0
2009-02-18 15:20:00,27.75,27.78,27.65,27.65,156800.0,16.214,16.2315,16.1556,16.1556,156800.0
2009-02-18 15:30:00,27.65,27.7,27.63,27.69,208600.0,16.1556,16.1848,16.1439,16.179,208600.0
2009-02-18 15:40:00,27.68,27.76,27.67,27.73,260200.0,16.1731,16.2199,16.1673,16.2023,260200.0
2009-02-18 15:50:00,27.73,27.82,27.73,27.74,535800.0,16.2023,16.2549,16.2023,16.2082,535800.0
2009-02-19 09:30:00,27.74,28.08,27.74,28.06,340600.0,16.2082,16.4068,16.2082,16.3951,340600.0
2009-02-19 09:40:00,28.04,28.18,28.04,28.12,372000.0,16.3835,16.4653,16.3835,16.4302,372000.0
2009-02-19 09:50:00,28.13,28.33,28.1,28.3,258200.0,16.436,16.5529,16.4185,16.5354,258200.0
2009-02-19 10:00:00,28.3,28.33,28.21,28.32,300600.0,16.5354,16.5529,16.4828,16.5471,300600.0
2009-02-19 10:10:00,28.32,28.32,27.99,28.0,211000.0,16.5471,16.5471,16.3542,16.3601,211000.0
2009-02-19 10:20:00,28.0,28.08,27.93,27.94,306000.0,16.3601,16.4068,16.3192,16.325,306000.0
2009-02-19 10:30:00,27.94,28.04,27.9,28.03,211400.0,16.325,16.3835,16.3017,16.3776,211400.0
2009-02-19 10:40:00,28.03,28.09,28.01,28.05,132200.0,16.3776,16.4127,16.3659,16.3893,132200.0
2009-02-19 10:50:00,28.05,28.07,27.98,27.98,139200.0,16.3893,16.401,16.3484,16.3484,139200.0
2009-02-19 11:00:00,27.98,28.13,27.96,28.12,183000.0,16.3484,16.436,16.3367,16.4302,183000.0
2009-02-19 11:10:00,28.12,28.16,28.08,28.08,96600.0,16.4302,16.4536,16.4068,16.4068,96600.0
2009-02-19 11:20:00,28.09,28.11,28.03,28.09,168000.0,16.4127,16.4244,16.3776,16.4127,168000.0
2009-02-19 11:30:00,28.09,28.12,28.03,28.05,134400.0,16.4127,16.4302,16.3776,16.3893,134400.0
2009-02-19 11:40:00,28.06,28.06,27.96,28.02,95800.0,16.3951,16.3951,16.3367,16.3718,95800.0
2009-02-19 11:50:00,28.02,28.05,27.91,27.92,115800.0,16.3718,16.3893,16.3075,16.3133,115800.0
2009-02-19 12:00:00,27.93,27.93,27.8,27.88,194600.0,16.3192,16.3192,16.2432,16.29,194600.0
2009-02-19 12:10:00,27.89,27.92,27.83,27.92,65800.0,16.2958,16.3133,16.2608,16.3133,65800.0
2009-02-19 12:20:00,27.92,27.95,27.86,27.88,52200.0,16.3133,16.3309,16.2783,16.29,52200.0
2009-02-19 12:30:00,27.87,27.93,27.86,27.92,35800.0,16.2841,16.3192,16.2783,16.3133,35800.0
2009-02-19 12:40:00,27.92,27.92,27.86,27.86,62600.0,16.3133,16.3133,16.2783,16.2783,62600.0
2009-02-19 12:50:00,27.86,27.95,27.85,27.92,62000.0,16.2783,16.3309,16.2724,16.3133,62000.0
2009-02-19 13:00:00,27.93,27.99,27.89,27.98,59000.0,16.3192,16.3542,16.2958,16.3484,59000.0
2009-02-19 13:10:00,27.98,28.02,27.98,27.99,49400.0,16.3484,16.3718,16.3484,16.3542,49400.0
2009-02-19 13:20:00,28.0,28.02,27.96,27.99,52200.0,16.3601,16.3718,16.3367,16.3542,52200.0
2009-02-19 13:30:00,27.98,27.99,27.93,27.93,80200.0,16.3484,16.3542,16.3192,16.3192,80200.0
2009-02-19 13:40:00,27.95,27.97,27.9,27.97,67800.0,16.3309,16.3426,16.3017,16.3426,67800.0
2009-02-19 13:50:00,27.96,27.97,27.93,27.96,83000.0,16.3367,16.3426,16.3192,16.3367,83000.0
2009-02-19 14:00:00,27.96,27.97,27.93,27.96,138200.0,16.3367,16.3426,16.3192,16.3367,138200.0
2009-02-19 14:10:00,27.97,27.98,27.89,27.9,188000.0,16.3426,16.3484,16.2958,16.3017,188000.0
2009-02-19 14:20:00,27.9,27.95,27.9,27.95,87800.0,16.3017,16.3309,16.3017,16.3309,87800.0
2009-02-19 14:30:00,27.95,27.97,27.92,27.96,85000.0,16.3309,16.3426,16.3133,16.3367,85000.0
2009-02-19 14:40:00,27.96,27.96,27.82,27.83,187600.0,16.3367,16.3367,16.2549,16.2608,187600.0
2009-02-19 14:50:00,27.83,27.89,27.81,27.86,242000.0,16.2608,16.2958,16.2491,16.2783,242000.0
2009-02-19 15:00:00,27.85,27.95,27.85,27.93,341800.0,16.2724,16.3309,16.2724,16.3192,341800.0
2009-02-19 15:10:00,27.95,27.95,27.85,27.86,187200.0,16.3309,16.3309,16.2724,16.2783,187200.0
2009-02-19 15:20:00,27.88,27.97,27.88,27.93,223400.0,16.29,16.3426,16.29,16.3192,223400.0
2009-02-19 15:30:00,27.93,27.95,27.81,27.82,274400.0,16.3192,16.3309,16.2491,16.2549,274400.0
2009-02-19 15:40:00,27.82,27.98,27.81,27.94,275200.0,16.2549,16.3484,16.2491,16.325,275200.0
2009-02-19 15:50:00,27.94,27.95,27.81,27.85,468600.0,16.325,16.3309,16.2491,16.2724,468600.0
2009-02-20 09:30:00,27.58,27.78,27.11,27.54,563600.0,16.1147,16.2315,15.8401,16.0913,563600.0
2009-02-20 09:40:00,27.53,27.73,27.51,27.72,144800.0,16.0855,16.2023,16.0738,16.1965,144800.0
2009-02-20 09:50:00,27.72,27.74,27.68,27.71,106200.0,16.1965,16.2082,16.1731,16.1906,106200.0
2009-02-20 10:00:00,27.71,27.73,27.62,27.66,122200.0,16.1906,16.2023,16.1381,16.1614,122200.0
2009-02-20 10:10:00,27.66,27.68,27.6,27.66,214600.0,16.1614,16.1731,16.1264,16.1614,214600.0
2009-02-20 10:20:00,27.66,27.68,27.61,27.67,147800.0,16.1614,16.1731,16.1322,16.1673,147800.0
2009-02-20 10:30:00,27.67,27.7,27.62,27.65,141600.0,16.1673,16.1848,16.1381,16.1556,141600.0
2009-02-20 10:40:00,27.65,27.81,27.62,27.73,149800.0,16.1556,16.2491,16.1381,16.2023,149800.0
2009-02-20 10:50:00,27.73,27.74,27.6,27.63,144200.0,16.2023,16.2082,16.1264,16.1439,144200.0
2009-02-20 11:00:00,27.61,27.7,27.59,27.64,154800.0,16.1322,16.1848,16.1205,16.1497,154800.0
2009-02-20 11:10:00,27.64,27.65,27.53,27.55,102600.0,16.1497,16.1556,16.0855,16.0972,102600.0
2009-02-20 11:20:00,27.55,27.57,27.5,27.53,153200.0,16.0972,16.1088,16.0679,16.0855,153200.0
2009-02-20 11:30:00,27.53,27.55,27.5,27.54,147400.0,16.0855,16.0972,16.0679,16.0913,147400.0
2009-02-20 11:40:00,27.53,27.55,27.5,27.52,123800.0,16.0855,16.0972,16.0679,16.0796,123800.0
2009-02-20 11:50:00,27.53,27.55,27.5,27.51,78600.0,16.0855,16.0972,16.0679,16.0738,78600.0
2009-02-20 12:00:00,27.52,27.55,27.5,27.55,164200.0,16.0796,16.0972,16.0679,16.0972,164200.0
2009-02-20 12:10:00,27.56,27.6,27.49,27.52,125200.0,16.103,16.1264,16.0621,16.0796,125200.0
2009-02-20 12:20:00,27.5,27.53,27.5,27.51,94400.0,16.0679,16.0855,16.0679,16.0738,94400.0
2009-02-20 12:30:00,27.51,27.53,27.48,27.53,115400.0,16.0738,16.0855,16.0563,16.0855,115400.0
2009-02-20 12:40:00,27.53,27.55,27.45,27.46,160200.0,16.0855,16.0972,16.0387,16.0446,160200.0
2009-02-20 12:50:00,27.46,27.49,27.41,27.48,151800.0,16.0446,16.0621,16.0154,16.0563,151800.0
2009-02-20 13:00:00,27.47,27.5,27.43,27.46,145800.0,16.0504,16.0679,16.027,16.0446,145800.0
2009-02-20 13:10:00,27.45,27.46,27.36,27.42,146000.0,16.0387,16.0446,15.9861,16.0212,146000.0
2009-02-20 13:20:00,27.43,27.53,27.42,27.51,174000.0,16.027,16.0855,16.0212,16.0738,174000.0
2009-02-20 13:30:00,27.51,27.55,27.5,27.52,87600.0,16.0738,16.0972,16.0679,16.0796,87600.0
2009-02-20 13:40:00,27.52,27.59,27.5,27.51,134000.0,16.0796,16.1205,16.0679,16.0738,134000.0
2009-02-20 13:50:00,27.52,27.55,27.44,27.5,200400.0,16.0796,16.0972,16.0329,16.0679,200400.0
2009-02-20 14:00:00,27.5,27.52,27.45,27.49,130800.0,16.0679,16.0796,16.0387,16.0621,130800.0
2009-02-20 14:10:00,27.49,27.56,27.44,27.52,269400.0,16.0621,16.103,16.0329,16.0796,269400.0
2009-02-20 14:20:00,27.52,27.68,27.47,27.48,396400.0,16.0796,16.1731,16.0504,16.0563,396400.0
2009-02-20 14:30:00,27.48,27.64,27.48,27.61,204000.0,16.0563,16.1497,16.0563,16.1322,204000.0
2009-02-20 14:40:00,27.61,27.65,27.5,27.55,358400.0,16.1322,16.1556,16.0679,16.0972,358400.0
2009-02-20 14:50:00,27.54,27.65,27.5,27.55,299400.0,16.0913,16.1556,16.0679,16.0972,299400.0
2009-02-20 15:00:00,27.54,27.57,27.43,27.52,307400.0,16.0913,16.1088,16.027,16.0796,307400.0
2009-02-20 15:10:00,27.53,27.56,27.47,27.55,223200.0,16.0855,16.103,16.0504,16.0972,223200.0
2009-02-20 15:20:00,27.55,27.58,27.43,27.45,221800.0,16.0972,16.1147,16.027,16.0387,221800.0
2009-02-20 15:30:00,27.45,27.56,27.4,27.49,258800.0,16.0387,16.103,16.0095,16.0621,258800.0
2009-02-20 15:40:00,27.5,27.55,27.44,27.5,402200.0,16.0679,16.0972,16.0329,16.0679,402200.0
2009-02-20 15:50:00,27.51,27.57,27.49,27.53,521000.0,16.0738,16.1088,16.0621,16.0855,521000.0
2009-02-23 09:30:00,27.53,27.83,27.53,27.83,161200.0,16.0855,16.2608,16.0855,16.2608,161200.0
2009-02-23 09:40:00,27.83,27.84,27.77,27.81,197000.0,16.2608,16.2666,16.2257,16.2491,197000.0
2009-02-23 09:50:00,27.81,27.89,27.8,27.86,159000.0,16.2491,16.2958,16.2432,16.2783,159000.0
2009-02-23 10:00:00,27.85,27.92,27.79,27.9,137000.0,16.2724,16.3133,16.2374,16.3017,137000.0
2009-02-23 10:10:00,27.91,27.92,27.84,27.89,131600.0,16.3075,16.3133,16.2666,16.2958,131600.0
2009-02-23 10:20:00,27.89,27.93,27.88,27.89,118600.0,16.2958,16.3192,16.29,16.2958,118600.0
2009-02-23 10:30:00,27.89,28.0,27.82,27.82,201200.0,16.2958,16.3601,16.2549,16.2549,201200.0
2009-02-23 10:40:00,27.83,27.88,27.79,27.86,152400.0,16.2608,16.29,16.2374,16.2783,152400.0
2009-02-23 10:50:00,27.86,27.86,27.71,27.73,145800.0,16.2783,16.2783,16.1906,16.2023,145800.0
2009-02-23 11:00:00,27.74,27.74,27.65,27.66,110000.0,16.2082,16.2082,16.1556,16.1614,110000.0
2009-02-23 11:10:00,27.66,27.7,27.63,27.63,105800.0,16.1614,16.1848,16.1439,16.1439,105800.0
2009-02-23 11:20:00,27.64,27.64,27.59,27.63,97200.0,16.1497,16.1497,16.1205,16.1439,97200.0
2009-02-23 11:30:00,27.63,27.71,27.55,27.7,105600.0,16.1439,16.1906,16.0972,16.1848,105600.0
2009-02-23 11:40:00,27.7,27.7,27.6,27.65,72000.0,16.1848,16.1848,16.1264,16.1556,72000.0
2009-02-23 11:50:00,27.65,27.71,27.63,27.68,68200.0,16.1556,16.1906,16.1439,16.1731,68200.0
2009-02-23 12:00:00,27.68,27.68,27.61,27.62,67000.0,16.1731,16.1731,16.1322,16.1381,67000.0
2009-02-23 12:10:00,27.62,27.7,27.61,27.61,87600.0,16.1381,16.1848,16.1322,16.1322,87600.0
2009-02-23 12:20:00,27.61,27.64,27.57,27.57,68200.0,16.1322,16.1497,16.1088,16.1088,68200.0
2009-02-23 12:30:00,27.57,27.57,27.5,27.5,143600.0,16.1088,16.1088,16.0679,16.0679,143600.0
2009-02-23 12:40:00,27.5,27.5,27.43,27.43,121800.0,16.0679,16.0679,16.027,16.027,121800.0
2009-02-23 12:50:00,27.43,27.44,27.3,27.3,263600.0,16.027,16.0329,15.9511,15.9511,263600.0
2009-02-23 13:00:00,27.3,27.34,27.26,27.34,93600.0,15.9511,15.9745,15.9277,15.9745,93600.0
2009-02-23 13:10:00,27.34,27.48,27.34,27.47,187000.0,15.9745,16.0563,15.9745,16.0504,187000.0
2009-02-23 13:20:00,27.47,27.47,27.36,27.36,71800.0,16.0504,16.0504,15.9861,15.9861,71800.0
2009-02-23 13:30:00,27.36,27.38,27.33,27.36,86200.0,15.9861,15.9978,15.9686,15.9861,86200.0
2009-02-23 13:40:00,27.36,27.42,27.33,27.34,119200.0,15.9861,16.0212,15.9686,15.9745,119200.0
2009-02-23 13:50:00,27.34,27.36,27.3,27.34,135000.0,15.9745,15.9861,15.9511,15.9745,135000.0
2009-02-23 14:00:00,27.34,27.4,27.27,27.36,97400.0,15.9745,16.0095,15.9336,15.9861,97400.0
2009-02-23 14:10:00,27.36,27.46,27.34,27.42,74600.0,15.9861,16.0446,15.9745,16.0212,74600.0
2009-02-23 14:20:00,27.41,27.45,27.35,27.38,132200.0,16.0154,16.0387,15.9803,15.9978,132200.0
2009-02-23 14:30:00,27.38,27.41,27.31,27.4,154800.0,15.9978,16.0154,15.9569,16.0095,154800.0
2009-02-23 14:40:00,27.41,27.41,27.28,27.29,124000.0,16.0154,16.0154,15.9394,15.9452,124000.0
2009-02-23 14:50:00,27.3,27.33,27.25,27.27,223600.0,15.9511,15.9686,15.9219,15.9336,223600.0
2009-02-23 15:00:00,27.27,27.38,27.26,27.35,233400.0,15.9336,15.9978,15.9277,15.9803,233400.0
2009-02-23 15:10:00,27.35,27.42,27.3,27.3,282000.0,15.9803,16.0212,15.9511,15.9511,282000.0
2009-02-23 15:20:00,27.31,27.32,27.24,27.26,420800.0,15.9569,15.9628,15.916,15.9277,420800.0
2009-02-23 15:30:00,27.26,27.35,27.25,27.31,462600.0,15.9277,15.9803,15.9219,15.9569,462600.0
2009-02-23 15:40:00,27.31,27.33,27.24,27.25,364800.0,15.9569,15.9686,15.916,15.9219,364800.0
2009-02-23 15:50:00,27.25,27.31,27.24,27.25,577400.0,15.9219,15.9569,15.916,15.9219,577400.0
2009-02-24 09:30:00,27.49,27.53,27.4,27.52,267200.0,16.0621,16.0855,16.0095,16.0796,267200.0
2009-02-24 09:40:00,27.5,27.61,27.49,27.61,131200.0,16.0679,16.1322,16.0621,16.1322,131200.0
2009-02-24 09:50:00,27.61,27.65,27.5,27.55,187600.0,16.1322,16.1556,16.0679,16.0972,187600.0
2009-02-24 10:00:00,27.54,27.57,27.43,27.46,218000.0,16.0913,16.1088,16.027,16.0446,218000.0
2009-02-24 10:10:00,27.46,27.52,27.41,27.52,258800.0,16.0446,16.0796,16.0154,16.0796,258800.0
2009-02-24 10:20:00,27.52,27.61,27.48,27.6,149200.0,16.0796,16.1322,16.0563,16.1264,149200.0
2009-02-24 10:30:00,27.6,27.68,27.58,27.64,290200.0,16.1264,16.1731,16.1147,16.1497,290200.0
2009-02-24 10:40:00,27.63,27.68,27.57,27.61,165600.0,16.1439,16.1731,16.1088,16.1322,165600.0
2009-02-24 10:50:00,27.6,27.63,27.54,27.57,142400.0,16.1264,16.1439,16.0913,16.1088,142400.0
2009-02-24 11:00:00,27.56,27.56,27.42,27.42,130000.0,16.103,16.103,16.0212,16.0212,130000.0
2009-02-24 11:10:00,27.42,27.5,27.39,27.44,116200.0,16.0212,16.0679,16.0037,16.0329,116200.0
2009-02-24 11:20:00,27.45,27.53,27.42,27.52,150000.0,16.0387,16.0855,16.0212,16.0796,150000.0
2009-02-24 11:30:00,27.52,27.55,27.48,27.49,130600.0,16.0796,16.0972,16.0563,16.0621,130600.0
2009-02-24 11:40:00,27.49,27.52,27.39,27.39,122600.0,16.0621,16.0796,16.0037,16.0037,122600.0
2009-02-24 11:50:00,27.39,27.52,27.39,27.48,107200.0,16.0037,16.0796,16.0037,16.0563,107200.0
2009-02-24 12:00:00,27.48,27.53,27.47,27.49,119800.0,16.0563,16.0855,16.0504,16.0621,119800.0
2009-02-24 12:10:00,27.49,27.5,27.45,27.48,97200.0,16.0621,16.0679,16.0387,16.0563,97200.0
2009-02-24 12:20:00,27.47,27.53,27.47,27.53,139800.0,16.0504,16.0855,16.0504,16.0855,139800.0
2009-02-24 12:30:00,27.53,27.55,27.5,27.52,160000.0,16.0855,16.0972,16.0679,16.0796,160000.0
2009-02-24 12:40:00,27.52,27.57,27.47,27.56,104800.0,16.0796,16.1088,16.0504,16.103,104800.0
2009-02-24 12:50:00,27.56,27.59,27.5,27.53,108200.0,16.103,16.1205,16.0679,16.0855,108200.0
2009-02-24 13:00:00,27.54,27.58,27.5,27.53,137200.0,16.0913,16.1147,16.0679,16.0855,137200.0
2009-02-24 13:10:00,27.52,27.54,27.41,27.45,110000.0,16.0796,16.0913,16.0154,16.0387,110000.0
2009-02-24 13:20:00,27.45,27.61,27.43,27.59,155400.0,16.0387,16.1322,16.027,16.1205,155400.0
2009-02-24 13:30:00,27.59,27.69,27.57,27.64,183200.0,16.1205,16.179,16.1088,16.1497,183200.0
2009-02-24 13:40:00,27.65,27.67,27.57,27.61,73200.0,16.1556,16.1673,16.1088,16.1322,73200.0
2009-02-24 13:50:00,27.61,27.71,27.6,27.67,121000.0,16.1322,16.1906,16.1264,16.1673,121000.0
2009-02-24 14:00:00,27.68,27.69,27.63,27.69,82400.0,16.1731,16.179,16.1439,16.179,82400.0
2009-02-24 14:10:00,27.68,27.73,27.66,27.73,123800.0,16.1731,16.2023,16.1614,16.2023,123800.0
2009-02-24 14:20:00,27.73,27.74,27.67,27.68,103600.0,16.2023,16.2082,16.1673,16.1731,103600.0
2009-02-24 14:30:00,27.68,27.78,27.66,27.72,163000.0,16.1731,16.2315,16.1614,16.1965,163000.0
2009-02-24 14:40:00,27.71,27.71,27.63,27.65,87200.0,16.1906,16.1906,16.1439,16.1556,87200.0
2009-02-24 14:50:00,27.65,27.73,27.63,27.67,106800.0,16.1556,16.2023,16.1439,16.1673,106800.0
2009-02-24 15:00:00,27.67,27.74,27.67,27.72,164800.0,16.1673,16.2082,16.1673,16.1965,164800.0
2009-02-24 15:10:00,27.72,27.79,27.71,27.79,221400.0,16.1965,16.2374,16.1906,16.2374,221400.0
2009-02-24 15:20:00,27.79,27.8,27.73,27.74,164800.0,16.2374,16.2432,16.2023,16.2082,164800.0
2009-02-24 15:30:00,27.74,27.79,27.7,27.77,223200.0,16.2082,16.2374,16.1848,16.2257,223200.0
2009-02-24 15:40:00,27.77,27.82,27.74,27.77,251400.0,16.2257,16.2549,16.2082,16.2257,251400.0
2009-02-24 15:50:00,27.76,27.81,27.72,27.72,572000.0,16.2199,16.2491,16.1965,16.1965,572000.0
2009-02-25 09:30:00,27.68,27.75,27.58,27.61,115200.0,16.1731,16.214,16.1147,16.1322,115200.0
2009-02-25 09:40:00,27.61,27.68,27.54,27.67,115600.0,16.1322,16.1731,16.0913,16.1673,115600.0
2009-02-25 09:50:00,27.66,27.72,27.58,27.61,111200.0,16.1614,16.1965,16.1147,16.1322,111200.0
2009-02-25 10:00:00,27.61,27.65,27.5,27.52,184000.0,16.1322,16.1556,16.0679,16.0796,184000.0
2009-02-25 10:10:00,27.52,27.56,27.45,27.51,124600.0,16.0796,16.103,16.0387,16.0738,124600.0
2009-02-25 10:20:00,27.51,27.6,27.5,27.59,96000.0,16.0738,16.1264,16.0679,16.1205,96000.0
2009-02-25 10:30:00,27.59,27.6,27.48,27.52,132400.0,16.1205,16.1264,16.0563,16.0796,132400.0
2009-02-25 10:40:00,27.52,27.55,27.48,27.49,162200.0,16.0796,16.0972,16.0563,16.0621,162200.0
2009-02-25 10:50:00,27.49,27.52,27.48,27.48,88000.0,16.0621,16.0796,16.0563,16.0563,88000.0
2009-02-25 11:00:00,27.48,27.59,27.48,27.55,85600.0,16.0563,16.1205,16.0563,16.0972,85600.0
2009-02-25 11:10:00,27.55,27.56,27.5,27.53,67200.0,16.0972,16.103,16.0679,16.0855,67200.0
2009-02-25 11:20:00,27.53,27.6,27.53,27.53,71800.0,16.0855,16.1264,16.0855,16.0855,71800.0
2009-02-25 11:30:00,27.53,27.55,27.5,27.52,98600.0,16.0855,16.0972,16.0679,16.0796,98600.0
2009-02-25 11:40:00,27.53,27.55,27.5,27.5,111600.0,16.0855,16.0972,16.0679,16.0679,111600.0
2009-02-25 11:50:00,27.5,27.54,27.41,27.43,148800.0,16.0679,16.0913,16.0154,16.027,148800.0
2009-02-25 12:00:00,27.43,27.46,27.39,27.4,163600.0,16.027,16.0446,16.0037,16.0095,163600.0
2009-02-25 12:10:00,27.4,27.4,27.35,27.37,117600.0,16.0095,16.0095,15.9803,15.992,117600.0
2009-02-25 12:20:00,27.38,27.4,27.36,27.36,107800.0,15.9978,16.0095,15.9861,15.9861,107800.0
2009-02-25 12:30:00,27.36,27.4,27.36,27.39,87200.0,15.9861,16.0095,15.9861,16.0037,87200.0
2009-02-25 12:40:00,27.38,27.4,27.35,27.38,107200.0,15.9978,16.0095,15.9803,15.9978,107200.0
2009-02-25 12:50:00,27.38,27.4,27.33,27.4,96600.0,15.9978,16.0095,15.9686,16.0095,96600.0
2009-02-25 13:00:00,27.4,27.48,27.39,27.46,117000.0,16.0095,16.0563,16.0037,16.0446,117000.0
2009-02-25 13:10:00,27.46,27.46,27.38,27.4,85200.0,16.0446,16.0446,15.9978,16.0095,85200.0
2009-02-25 13:20:00,27.4,27.41,27.36,27.36,91600.0,16.0095,16.0154,15.9861,15.9861,91600.0
2009-02-25 13:30:00,27.36,27.51,27.36,27.49,97600.0,15.9861,16.0738,15.9861,16.0621,97600.0
2009-02-25 13:40:00,27.49,27.53,27.46,27.52,89400.0,16.0621,16.0855,16.0446,16.0796,89400.0
2009-02-25 13:50:00,27.52,27.59,27.49,27.55,70600.0,16.0796,16.1205,16.0621,16.0972,70600.0
2009-02-25 14:00:00,27.55,27.57,27.38,27.41,245200.0,16.0972,16.1088,15.9978,16.0154,245200.0
2009-02-25 14:10:00,27.42,27.5,27.33,27.36,193600.0,16.0212,16.0679,15.9686,15.9861,193600.0
2009-02-25 14:20:00,27.37,27.49,27.33,27.49,115400.0,15.992,16.0621,15.9686,16.0621,115400.0
2009-02-25 14:30:00,27.5,27.5,27.41,27.43,120600.0,16.0679,16.0679,16.0154,16.027,120600.0
2009-02-25 14:40:00,27.43,27.57,27.43,27.53,108800.0,16.027,16.1088,16.027,16.0855,108800.0
2009-02-25 14:50:00,27.53,27.57,27.46,27.5,105000.0,16.0855,16.1088,16.0446,16.0679,105000.0
2009-02-25 15:00:00,27.5,27.64,27.49,27.6,151400.0,16.0679,16.1497,16.0621,16.1264,151400.0
2009-02-25 15:10:00,27.59,27.71,27.5,27.68,199400.0,16.1205,16.1906,16.0679,16.1731,199400.0
2009-02-25 15:20:00,27.67,27.72,27.63,27.63,105400.0,16.1673,16.1965,16.1439,16.1439,105400.0
2009-02-25 15:30:00,27.63,27.68,27.59,27.6,158600.0,16.1439,16.1731,16.1205,16.1264,158600.0
2009-02-25 15:40:00,27.6,27.65,27.55,27.58,263000.0,16.1264,16.1556,16.0972,16.1147,263000.0
2009-02-25 15:50:00,27.58,27.59,27.37,27.4,332000.0,16.1147,16.1205,15.992,16.0095,332000.0
2009-02-26 09:30:00,27.6,27.61,27.49,27.5,214600.0,16.1264,16.1322,16.0621,16.0679,214600.0
2009-02-26 09:40:00,27.5,27.52,27.42,27.47,337600.0,16.0679,16.0796,16.0212,16.0504,337600.0
2009-02-26 09:50:00,27.46,27.5,27.42,27.47,89800.0,16.0446,16.0679,16.0212,16.0504,89800.0
2009-02-26 10:00:00,27.47,27.5,27.37,27.38,180600.0,16.0504,16.0679,15.992,15.9978,180600.0
2009-02-26 10:10:00,27.37,27.37,27.26,27.32,182800.0,15.992,15.992,15.9277,15.9628,182800.0
2009-02-26 10:20:00,27.3,27.38,27.3,27.32,87400.0,15.9511,15.9978,15.9511,15.9628,87400.0
2009-02-26 10:30:00,27.32,27.34,27.21,27.3,155600.0,15.9628,15.9745,15.8985,15.9511,155600.0
2009-02-26 10:40:00,27.3,27.32,27.21,27.21,187200.0,15.9511,15.9628,15.8985,15.8985,187200.0
2009-02-26 10:50:00,27.21,27.22,27.13,27.14,148600.0,15.8985,15.9043,15.8518,15.8576,148600.0
2009-02-26 11:00:00,27.14,27.15,26.98,27.0,412200.0,15.8576,15.8634,15.7641,15.7758,412200.0
2009-02-26 11:10:00,27.0,27.03,26.94,26.95,268000.0,15.7758,15.7933,15.7407,15.7466,268000.0
2009-02-26 11:20:00,26.95,26.96,26.88,26.93,341200.0,15.7466,15.7524,15.7057,15.7349,341200.0
2009-02-26 11:30:00,26.93,26.95,26.89,26.93,95800.0,15.7349,15.7466,15.7115,15.7349,95800.0
2009-02-26 11:40:00,26.94,26.94,26.88,26.91,156200.0,15.7407,15.7407,15.7057,15.7232,156200.0
2009-02-26 11:50:00,26.91,26.92,26.79,26.81,371800.0,15.7232,15.7291,15.6531,15.6648,371800.0
2009-02-26 12:00:00,26.81,26.84,26.77,26.78,121200.0,15.6648,15.6823,15.6414,15.6473,121200.0
2009-02-26 12:10:00,26.78,26.82,26.77,26.81,106800.0,15.6473,15.6706,15.6414,15.6648,106800.0
2009-02-26 12:20:00,26.81,26.84,26.74,26.79,157800.0,15.6648,15.6823,15.6239,15.6531,157800.0
2009-02-26 12:30:00,26.79,26.88,26.77,26.85,96200.0,15.6531,15.7057,15.6414,15.6882,96200.0
2009-02-26 12:40:00,26.85,26.86,26.83,26.84,64800.0,15.6882,15.694,15.6765,15.6823,64800.0
2009-02-26 12:50:00,26.84,26.88,26.79,26.81,96600.0,15.6823,15.7057,15.6531,15.6648,96600.0
2009-02-26 13:00:00,26.81,26.84,26.77,26.77,86600.0,15.6648,15.6823,15.6414,15.6414,86600.0
2009-02-26 13:10:00,26.77,26.82,26.71,26.81,325800.0,15.6414,15.6706,15.6064,15.6648,325800.0
2009-02-26 13:20:00,26.81,26.88,26.79,26.85,201200.0,15.6648,15.7057,15.6531,15.6882,201200.0
2009-02-26 13:30:00,26.84,26.86,26.79,26.8,106000.0,15.6823,15.694,15.6531,15.6589,106000.0
2009-02-26 13:40:00,26.8,26.93,26.79,26.85,232200.0,15.6589,15.7349,15.6531,15.6882,232200.0
2009-02-26 13:50:00,26.86,26.86,26.81,26.85,86400.0,15.694,15.694,15.6648,15.6882,86400.0
2009-02-26 14:00:00,26.85,26.86,26.78,26.8,178400.0,15.6882,15.694,15.6473,15.6589,178400.0
2009-02-26 14:10:00,26.8,26.85,26.8,26.81,81200.0,15.6589,15.6882,15.6589,15.6648,81200.0
2009-02-26 14:20:00,26.82,26.88,26.8,26.85,239200.0,15.6706,15.7057,15.6589,15.6882,239200.0
2009-02-26 14:30:00,26.85,26.85,26.73,26.8,187800.0,15.6882,15.6882,15.618,15.6589,187800.0
2009-02-26 14:40:00,26.8,26.83,26.73,26.75,154000.0,15.6589,15.6765,15.618,15.6297,154000.0
2009-02-26 14:50:00,26.75,26.77,26.61,26.68,313400.0,15.6297,15.6414,15.5479,15.5888,313400.0
2009-02-26 15:00:00,26.68,26.72,26.62,26.72,235000.0,15.5888,15.6122,15.5538,15.6122,235000.0
2009-02-26 15:10:00,26.72,26.73,26.55,26.58,307000.0,15.6122,15.618,15.5129,15.5304,307000.0
2009-02-26 15:20:00,26.57,26.59,26.5,26.5,290000.0,15.5246,15.5362,15.4837,15.4837,290000.0
2009-02-26 15:30:00,26.5,26.57,26.5,26.53,373400.0,15.4837,15.5246,15.4837,15.5012,373400.0
2009-02-26 15:40:00,26.53,26.58,26.46,26.5,678400.0,15.5012,15.5304,15.4603,15.4837,678400.0
2009-02-26 15:50:00,26.5,26.56,26.4,26.43,756000.0,15.4837,15.5187,15.4252,15.4427,756000.0
2009-02-27 09:30:00,26.18,26.34,26.05,26.05,273600.0,15.2967,15.3902,15.2207,15.2207,273600.0
2009-02-27 09:40:00,26.06,26.19,26.06,26.14,197800.0,15.2266,15.3025,15.2266,15.2733,197800.0
2009-02-27 09:50:00,26.13,26.28,26.09,26.25,225000.0,15.2675,15.3551,15.2441,15.3376,225000.0
2009-02-27 10:00:00,26.25,26.34,26.23,26.27,122600.0,15.3376,15.3902,15.3259,15.3493,122600.0
2009-02-27 10:10:00,26.28,26.32,26.17,26.18,121600.0,15.3551,15.3785,15.2908,15.2967,121600.0
2009-02-27 10:20:00,26.18,26.3,26.18,26.28,137200.0,15.2967,15.3668,15.2967,15.3551,137200.0
2009-02-27 10:30:00,26.28,26.33,26.21,26.28,123600.0,15.3551,15.3843,15.3142,15.3551,123600.0
2009-02-27 10:40:00,26.28,26.45,26.27,26.41,137200.0,15.3551,15.4544,15.3493,15.4311,137200.0
2009-02-27 10:50:00,26.41,26.45,26.28,26.32,140800.0,15.4311,15.4544,15.3551,15.3785,140800.0
2009-02-27 11:00:00,26.32,26.34,26.23,26.27,174800.0,15.3785,15.3902,15.3259,15.3493,174800.0
2009-02-27 11:10:00,26.28,26.3,26.18,26.21,146600.0,15.3551,15.3668,15.2967,15.3142,146600.0
2009-02-27 11:20:00,26.2,26.29,26.18,26.29,131000.0,15.3084,15.3609,15.2967,15.3609,131000.0
2009-02-27 11:30:00,26.3,26.33,26.25,26.33,88400.0,15.3668,15.3843,15.3376,15.3843,88400.0
2009-02-27 11:40:00,26.33,26.48,26.33,26.46,123400.0,15.3843,15.472,15.3843,15.4603,123400.0
2009-02-27 11:50:00,26.46,26.54,26.41,26.53,100000.0,15.4603,15.507,15.4311,15.5012,100000.0
2009-02-27 12:00:00,26.53,26.56,26.45,26.55,136000.0,15.5012,15.5187,15.4544,15.5129,136000.0
2009-02-27 12:10:00,26.54,26.56,26.44,26.44,81600.0,15.507,15.5187,15.4486,15.4486,81600.0
2009-02-27 12:20:00,26.44,26.54,26.43,26.52,69400.0,15.4486,15.507,15.4427,15.4953,69400.0
2009-02-27 12:30:00,26.5,26.55,26.5,26.52,68800.0,15.4837,15.5129,15.4837,15.4953,68800.0
2009-02-27 12:40:00,26.52,26.55,26.5,26.52,73800.0,15.4953,15.5129,15.4837,15.4953,73800.0
2009-02-27 12:50:00,26.51,26.58,26.5,26.58,55400.0,15.4895,15.5304,15.4837,15.5304,55400.0
2009-02-27 13:00:00,26.57,26.65,26.57,26.61,112200.0,15.5246,15.5713,15.5246,15.5479,112200.0
2009-02-27 13:10:00,26.61,26.61,26.48,26.56,69000.0,15.5479,15.5479,15.472,15.5187,69000.0
2009-02-27 13:20:00,26.56,26.58,26.53,26.54,58200.0,15.5187,15.5304,15.5012,15.507,58200.0
2009-02-27 13:30:00,26.54,26.62,26.38,26.4,203000.0,15.507,15.5538,15.4135,15.4252,203000.0
2009-02-27 13:40:00,26.4,26.45,26.37,26.45,196600.0,15.4252,15.4544,15.4077,15.4544,196600.0
2009-02-27 13:50:00,26.45,26.54,26.43,26.5,188400.0,15.4544,15.507,15.4427,15.4837,188400.0
2009-02-27 14:00:00,26.5,26.54,26.46,26.49,170600.0,15.4837,15.507,15.4603,15.4778,170600.0
2009-02-27 14:10:00,26.49,26.5,26.4,26.44,191000.0,15.4778,15.4837,15.4252,15.4486,191000.0
2009-02-27 14:20:00,26.44,26.47,26.36,26.38,179400.0,15.4486,15.4661,15.4018,15.4135,179400.0
2009-02-27 14:30:00,26.4,26.42,26.35,26.36,172200.0,15.4252,15.4369,15.396,15.4018,172200.0
2009-02-27 14:40:00,26.36,26.45,26.36,26.43,320000.0,15.4018,15.4544,15.4018,15.4427,320000.0
2009-02-27 14:50:00,26.43,26.47,26.42,26.47,208600.0,15.4427,15.4661,15.4369,15.4661,208600.0
2009-02-27 15:00:00,26.47,26.47,26.4,26.45,294400.0,15.4661,15.4661,15.4252,15.4544,294400.0
2009-02-27 15:10:00,26.46,26.46,26.31,26.35,331200.0,15.4603,15.4603,15.3726,15.396,331200.0
2009-02-27 15:20:00,26.34,26.42,26.31,26.36,185600.0,15.3902,15.4369,15.3726,15.4018,185600.0
2009-02-27 15:30:00,26.35,26.45,26.25,26.3,266000.0,15.396,15.4544,15.3376,15.3668,266000.0
2009-02-27 15:40:00,26.29,26.41,26.29,26.36,414600.0,15.3609,15.4311,15.3609,15.4018,414600.0
2009-02-27 15:50:00,26.36,26.39,26.23,26.24,581400.0,15.4018,15.4194,15.3259,15.3317,581400.0
2009-03-02 09:30:00,25.83,26.0,25.74,25.88,247200.0,15.0922,15.1915,15.0396,15.1214,247200.0
2009-03-02 09:40:00,25.86,25.95,25.86,25.92,233800.0,15.1097,15.1623,15.1097,15.1448,233800.0
2009-03-02 09:50:00,25.93,25.93,25.85,25.92,140200.0,15.1506,15.1506,15.1039,15.1448,140200.0
2009-03-02 10:00:00,25.93,26.0,25.9,25.96,200600.0,15.1506,15.1915,15.1331,15.1681,200600.0
2009-03-02 10:10:00,25.96,26.0,25.9,25.96,339600.0,15.1681,15.1915,15.1331,15.1681,339600.0
2009-03-02 10:20:00,25.95,26.1,25.95,26.08,190400.0,15.1623,15.2499,15.1623,15.2382,190400.0
2009-03-02 10:30:00,26.07,26.14,26.06,26.1,237600.0,15.2324,15.2733,15.2266,15.2499,237600.0
2009-03-02 10:40:00,26.09,26.16,26.04,26.13,187600.0,15.2441,15.285,15.2149,15.2675,187600.0
2009-03-02 10:50:00,26.13,26.15,26.12,26.14,204800.0,15.2675,15.2791,15.2616,15.2733,204800.0
2009-03-02 11:00:00,26.13,26.18,26.11,26.11,252200.0,15.2675,15.2967,15.2558,15.2558,252200.0
2009-03-02 11:10:00,26.11,26.12,26.08,26.11,167400.0,15.2558,15.2616,15.2382,15.2558,167400.0
2009-03-02 11:20:00,26.11,26.14,26.06,26.07,140400.0,15.2558,15.2733,15.2266,15.2324,140400.0
2009-03-02 11:30:00,26.07,26.13,26.06,26.12,155000.0,15.2324,15.2675,15.2266,15.2616,155000.0
2009-03-02 11:40:00,26.12,26.13,26.02,26.04,106400.0,15.2616,15.2675,15.2032,15.2149,106400.0
2009-03-02 11:50:00,26.04,26.11,26.04,26.1,163600.0,15.2149,15.2558,15.2149,15.2499,163600.0
2009-03-02 12:00:00,26.1,26.1,26.03,26.06,162200.0,15.2499,15.2499,15.209,15.2266,162200.0
2009-03-02 12:10:00,26.04,26.1,26.03,26.03,168800.0,15.2149,15.2499,15.209,15.209,168800.0
2009-03-02 12:20:00,26.03,26.11,26.03,26.05,145800.0,15.209,15.2558,15.209,15.2207,145800.0
2009-03-02 12:30:00,26.05,26.09,26.04,26.06,120200.0,15.2207,15.2441,15.2149,15.2266,120200.0
2009-03-02 12:40:00,26.06,26.12,26.05,26.1,281000.0,15.2266,15.2616,15.2207,15.2499,281000.0
2009-03-02 12:50:00,26.1,26.18,26.04,26.06,177000.0,15.2499,15.2967,15.2149,15.2266,177000.0
2009-03-02 13:00:00,26.06,26.14,26.05,26.11,132600.0,15.2266,15.2733,15.2207,15.2558,132600.0
2009-03-02 13:10:00,26.12,26.13,26.06,26.11,119400.0,15.2616,15.2675,15.2266,15.2558,119400.0
2009-03-02 13:20:00,26.11,26.15,26.1,26.12,123600.0,15.2558,15.2791,15.2499,15.2616,123600.0
2009-03-02 13:30:00,26.12,26.13,26.06,26.11,136600.0,15.2616,15.2675,15.2266,15.2558,136600.0
2009-03-02 13:40:00,26.11,26.14,26.06,26.14,94400.0,15.2558,15.2733,15.2266,15.2733,94400.0
2009-03-02 13:50:00,26.13,26.19,26.11,26.18,130600.0,15.2675,15.3025,15.2558,15.2967,130600.0
2009-03-02 14:00:00,26.18,26.21,26.14,26.17,134800.0,15.2967,15.3142,15.2733,15.2908,134800.0
2009-03-02 14:10:00,26.17,26.24,26.17,26.19,171200.0,15.2908,15.3317,15.2908,15.3025,171200.0
2009-03-02 14:20:00,26.19,26.22,26.16,26.21,130600.0,15.3025,15.32,15.285,15.3142,130600.0
2009-03-02 14:30:00,26.21,26.29,26.18,26.25,195000.0,15.3142,15.3609,15.2967,15.3376,195000.0
2009-03-02 14:40:00,26.26,26.36,26.25,26.32,477800.0,15.3434,15.4018,15.3376,15.3785,477800.0
2009-03-02 14:50:00,26.32,26.35,26.22,26.31,280800.0,15.3785,15.396,15.32,15.3726,280800.0
2009-03-02 15:00:00,26.3,26.3,26.19,26.22,214000.0,15.3668,15.3668,15.3025,15.32,214000.0
2009-03-02 15:10:00,26.23,26.29,26.2,26.24,223200.0,15.3259,15.3609,15.3084,15.3317,223200.0
2009-03-02 15:20:00,26.24,26.33,26.24,26.31,274200.0,15.3317,15.3843,15.3317,15.3726,274200.0
2009-03-02 15:30:00,26.31,26.36,26.26,26.28,387000.0,15.3726,15.4018,15.3434,15.3551,387000.0
2009-03-02 15:40:00,26.29,26.29,26.14,26.15,573800.0,15.3609,15.3609,15.2733,15.2791,573800.0
2009-03-02 15:50:00,26.17,26.23,26.15,26.16,526800.0,15.2908,15.3259,15.2791,15.285,526800.0
2009-03-03 09:30:00,26.41,26.43,26.11,26.15,298600.0,15.4311,15.4427,15.2558,15.2791,298600.0
2009-03-03 09:40:00,26.15,26.32,26.13,26.24,187800.0,15.2791,15.3785,15.2675,15.3317,187800.0
2009-03-03 09:50:00,26.23,26.4,26.18,26.38,233000.0,15.3259,15.4252,15.2967,15.4135,233000.0
2009-03-03 10:00:00,26.38,26.45,26.24,26.28,262800.0,15.4135,15.4544,15.3317,15.3551,262800.0
2009-03-03 10:10:00,26.28,26.29,26.16,26.23,123200.0,15.3551,15.3609,15.285,15.3259,123200.0
2009-03-03 10:20:00,26.23,26.35,26.23,26.35,137200.0,15.3259,15.396,15.3259,15.396,137200.0
2009-03-03 10:30:00,26.34,26.43,26.29,26.43,178600.0,15.3902,15.4427,15.3609,15.4427,178600.0
2009-03-03 10:40:00,26.43,26.46,26.33,26.34,206400.0,15.4427,15.4603,15.3843,15.3902,206400.0
2009-03-03 10:50:00,26.34,26.35,26.24,26.31,310200.0,15.3902,15.396,15.3317,15.3726,310200.0
2009-03-03 11:00:00,26.31,26.34,26.24,26.32,134400.0,15.3726,15.3902,15.3317,15.3785,134400.0
2009-03-03 11:10:00,26.31,26.32,26.07,26.1,177800.0,15.3726,15.3785,15.2324,15.2499,177800.0
2009-03-03 11:20:00,26.1,26.2,26.08,26.15,124600.0,15.2499,15.3084,15.2382,15.2791,124600.0
2009-03-03 11:30:00,26.15,26.2,26.08,26.1,148800.0,15.2791,15.3084,15.2382,15.2499,148800.0
2009-03-03 11:40:00,26.11,26.18,26.08,26.09,141000.0,15.2558,15.2967,15.2382,15.2441,141000.0
2009-03-03 11:50:00,26.09,26.11,26.03,26.07,123600.0,15.2441,15.2558,15.209,15.2324,123600.0
2009-03-03 12:00:00,26.07,26.13,26.06,26.1,105000.0,15.2324,15.2675,15.2266,15.2499,105000.0
2009-03-03 12:10:00,26.11,26.19,26.09,26.18,91000.0,15.2558,15.3025,15.2441,15.2967,91000.0
2009-03-03 12:20:00,26.18,26.24,26.18,26.22,111000.0,15.2967,15.3317,15.2967,15.32,111000.0
2009-03-03 12:30:00,26.22,26.23,26.14,26.2,176200.0,15.32,15.3259,15.2733,15.3084,176200.0
2009-03-03 12:40:00,26.2,26.23,26.19,26.2,111200.0,15.3084,15.3259,15.3025,15.3084,111200.0
2009-03-03 12:50:00,26.2,26.21,26.08,26.08,219200.0,15.3084,15.3142,15.2382,15.2382,219200.0
2009-03-03 13:00:00,26.09,26.11,26.0,26.08,116200.0,15.2441,15.2558,15.1915,15.2382,116200.0
2009-03-03 13:10:00,26.07,26.1,26.0,26.08,122800.0,15.2324,15.2499,15.1915,15.2382,122800.0
2009-03-03 13:20:00,26.08,26.13,25.99,25.99,118000.0,15.2382,15.2675,15.1857,15.1857,118000.0
2009-03-03 13:30:00,25.99,26.03,25.91,25.95,149800.0,15.1857,15.209,15.1389,15.1623,149800.0
2009-03-03 13:40:00,25.95,25.98,25.9,25.91,223400.0,15.1623,15.1798,15.1331,15.1389,223400.0
2009-03-03 13:50:00,25.92,26.05,25.9,26.02,132000.0,15.1448,15.2207,15.1331,15.2032,132000.0
2009-03-03 14:00:00,26.01,26.09,25.99,26.05,126400.0,15.1973,15.2441,15.1857,15.2207,126400.0
2009-03-03 14:10:00,26.05,26.17,26.05,26.14,101400.0,15.2207,15.2908,15.2207,15.2733,101400.0
2009-03-03 14:20:00,26.15,26.23,26.13,26.14,125400.0,15.2791,15.3259,15.2675,15.2733,125400.0
2009-03-03 14:30:00,26.15,26.25,26.13,26.21,151000.0,15.2791,15.3376,15.2675,15.3142,151000.0
2009-03-03 14:40:00,26.21,26.24,26.14,26.2,223800.0,15.3142,15.3317,15.2733,15.3084,223800.0
2009-03-03 14:50:00,26.2,26.25,26.15,26.21,142000.0,15.3084,15.3376,15.2791,15.3142,142000.0
2009-03-03 15:00:00,26.2,26.21,26.09,26.14,166200.0,15.3084,15.3142,15.2441,15.2733,166200.0
2009-03-03 15:10:00,26.15,26.21,26.11,26.16,180800.0,15.2791,15.3142,15.2558,15.285,180800.0
2009-03-03 15:20:00,26.16,26.19,26.07,26.1,190200.0,15.285,15.3025,15.2324,15.2499,190200.0
2009-03-03 15:30:00,26.1,26.13,26.04,26.04,239800.0,15.2499,15.2675,15.2149,15.2149,239800.0
2009-03-03 15:40:00,26.05,26.09,26.02,26.07,234000.0,15.2207,15.2441,15.2032,15.2324,234000.0
2009-03-03 15:50:00,26.07,26.16,26.04,26.04,371000.0,15.2324,15.285,15.2149,15.2149,371000.0
2009-03-04 09:30:00,26.36,26.36,26.08,26.08,220000.0,15.4018,15.4018,15.2382,15.2382,220000.0
2009-03-04 09:40:00,26.09,26.16,26.0,26.02,203200.0,15.2441,15.285,15.1915,15.2032,203200.0
2009-03-04 09:50:00,26.02,26.03,25.68,25.7,398200.0,15.2032,15.209,15.0045,15.0162,398200.0
2009-03-04 10:00:00,25.7,25.82,25.7,25.74,296200.0,15.0162,15.0863,15.0162,15.0396,296200.0
2009-03-04 10:10:00,25.74,25.74,25.61,25.62,222200.0,15.0396,15.0396,14.9636,14.9695,222200.0
2009-03-04 10:20:00,25.62,25.68,25.59,25.61,324200.0,14.9695,15.0045,14.9519,14.9636,324200.0
2009-03-04 10:30:00,25.61,25.63,25.57,25.62,246200.0,14.9636,14.9753,14.9403,14.9695,246200.0
2009-03-04 10:40:00,25.62,25.71,25.58,25.61,256200.0,14.9695,15.0221,14.9461,14.9636,256200.0
2009-03-04 10:50:00,25.61,25.64,25.56,25.57,163800.0,14.9636,14.9812,14.9344,14.9403,163800.0
2009-03-04 11:00:00,25.57,25.66,25.56,25.59,355800.0,14.9403,14.9928,14.9344,14.9519,355800.0
2009-03-04 11:10:00,25.6,25.62,25.55,25.56,164600.0,14.9578,14.9695,14.9286,14.9344,164600.0
2009-03-04 11:20:00,25.57,25.63,25.55,25.58,319800.0,14.9403,14.9753,14.9286,14.9461,319800.0
2009-03-04 11:30:00,25.59,25.61,25.54,25.59,543800.0,14.9519,14.9636,14.9227,14.9519,543800.0
2009-03-04 11:40:00,25.59,25.64,25.58,25.61,302000.0,14.9519,14.9812,14.9461,14.9636,302000.0
2009-03-04 11:50:00,25.61,25.72,25.59,25.72,521000.0,14.9636,15.0279,14.9519,15.0279,521000.0
2009-03-04 12:00:00,25.72,25.76,25.67,25.67,192400.0,15.0279,15.0513,14.9987,14.9987,192400.0
2009-03-04 12:10:00,25.67,25.69,25.59,25.63,318800.0,14.9987,15.0104,14.9519,14.9753,318800.0
2009-03-04 12:20:00,25.63,25.7,25.63,25.65,105400.0,14.9753,15.0162,14.9753,14.987,105400.0
2009-03-04 12:30:00,25.64,25.69,25.63,25.68,88400.0,14.9812,15.0104,14.9753,15.0045,88400.0
2009-03-04 12:40:00,25.68,25.68,25.61,25.62,214200.0,15.0045,15.0045,14.9636,14.9695,214200.0
2009-03-04 12:50:00,25.62,25.7,25.62,25.67,100400.0,14.9695,15.0162,14.9695,14.9987,100400.0
2009-03-04 13:00:00,25.67,25.72,25.63,25.72,81200.0,14.9987,15.0279,14.9753,15.0279,81200.0
2009-03-04 13:10:00,25.71,25.79,25.71,25.78,132400.0,15.0221,15.0688,15.0221,15.063,132400.0
2009-03-04 13:20:00,25.77,25.78,25.72,25.74,80800.0,15.0571,15.063,15.0279,15.0396,80800.0
2009-03-04 13:30:00,25.74,25.82,25.71,25.71,211400.0,15.0396,15.0863,15.0221,15.0221,211400.0
2009-03-04 13:40:00,25.71,25.79,25.68,25.75,146800.0,15.0221,15.0688,15.0045,15.0454,146800.0
2009-03-04 13:50:00,25.75,25.76,25.72,25.72,128800.0,15.0454,15.0513,15.0279,15.0279,128800.0
2009-03-04 14:00:00,25.73,25.87,25.68,25.86,177800.0,15.0337,15.1155,15.0045,15.1097,177800.0
2009-03-04 14:10:00,25.86,25.89,25.84,25.89,123000.0,15.1097,15.1272,15.098,15.1272,123000.0
2009-03-04 14:20:00,25.89,25.9,25.85,25.87,145400.0,15.1272,15.1331,15.1039,15.1155,145400.0
2009-03-04 14:30:00,25.88,25.96,25.84,25.94,210400.0,15.1214,15.1681,15.098,15.1564,210400.0
2009-03-04 14:40:00,25.94,26.0,25.92,25.99,187000.0,15.1564,15.1915,15.1448,15.1857,187000.0
2009-03-04 14:50:00,25.99,26.04,25.75,26.02,387200.0,15.1857,15.2149,15.0454,15.2032,387200.0
2009-03-04 15:00:00,26.02,26.06,25.92,25.95,315000.0,15.2032,15.2266,15.1448,15.1623,315000.0
2009-03-04 15:10:00,25.95,26.0,25.94,25.98,255400.0,15.1623,15.1915,15.1564,15.1798,255400.0
2009-03-04 15:20:00,25.99,26.0,25.96,25.98,232400.0,15.1857,15.1915,15.1681,15.1798,232400.0
2009-03-04 15:30:00,25.97,25.99,25.89,25.92,218200.0,15.174,15.1857,15.1272,15.1448,218200.0
2009-03-04 15:40:00,25.92,25.95,25.79,25.82,499000.0,15.1448,15.1623,15.0688,15.0863,499000.0
2009-03-04 15:50:00,25.82,25.82,25.63,25.66,769800.0,15.0863,15.0863,14.9753,14.9928,769800.0
2009-03-05 09:30:00,25.5,25.58,25.36,25.38,419200.0,14.8994,14.9461,14.8176,14.8292,419200.0
2009-03-05 09:40:00,25.38,25.5,25.38,25.48,477800.0,14.8292,14.8994,14.8292,14.8877,477800.0
2009-03-05 09:50:00,25.46,25.53,25.42,25.5,233200.0,14.876,14.9169,14.8526,14.8994,233200.0
2009-03-05 10:00:00,25.5,25.59,25.46,25.46,304200.0,14.8994,14.9519,14.876,14.876,304200.0
2009-03-05 10:10:00,25.45,25.45,25.29,25.31,183800.0,14.8701,14.8701,14.7767,14.7883,183800.0
2009-03-05 10:20:00,25.3,25.42,25.3,25.4,194600.0,14.7825,14.8526,14.7825,14.8409,194600.0
2009-03-05 10:30:00,25.4,25.46,25.4,25.41,175200.0,14.8409,14.876,14.8409,14.8468,175200.0
2009-03-05 10:40:00,25.41,25.44,25.35,25.38,218400.0,14.8468,14.8643,14.8117,14.8292,218400.0
2009-03-05 10:50:00,25.39,25.41,25.3,25.33,248800.0,14.8351,14.8468,14.7825,14.8,248800.0
2009-03-05 11:00:00,25.34,25.45,25.33,25.43,224600.0,14.8059,14.8701,14.8,14.8585,224600.0
2009-03-05 11:10:00,25.43,25.45,25.28,25.28,281400.0,14.8585,14.8701,14.7708,14.7708,281400.0
2009-03-05 11:20:00,25.28,25.3,25.22,25.24,156200.0,14.7708,14.7825,14.7358,14.7474,156200.0
2009-03-05 11:30:00,25.24,25.3,25.18,25.29,201000.0,14.7474,14.7825,14.7124,14.7767,201000.0
2009-03-05 11:40:00,25.29,25.29,25.22,25.25,81600.0,14.7767,14.7767,14.7358,14.7533,81600.0
2009-03-05 11:50:00,25.25,25.25,25.16,25.22,164600.0,14.7533,14.7533,14.7007,14.7358,164600.0
2009-03-05 12:00:00,25.21,25.25,25.12,25.14,255000.0,14.7299,14.7533,14.6773,14.689,255000.0
2009-03-05 12:10:00,25.14,25.17,25.08,25.15,151200.0,14.689,14.7065,14.654,14.6949,151200.0
2009-03-05 12:20:00,25.15,25.22,25.15,25.22,128800.0,14.6949,14.7358,14.6949,14.7358,128800.0
2009-03-05 12:30:00,25.22,25.26,25.21,25.26,83200.0,14.7358,14.7591,14.7299,14.7591,83200.0
2009-03-05 12:40:00,25.26,25.28,25.18,25.18,125000.0,14.7591,14.7708,14.7124,14.7124,125000.0
2009-03-05 12:50:00,25.18,25.18,25.12,25.14,92600.0,14.7124,14.7124,14.6773,14.689,92600.0
2009-03-05 13:00:00,25.15,25.17,25.09,25.15,155800.0,14.6949,14.7065,14.6598,14.6949,155800.0
2009-03-05 13:10:00,25.15,25.22,25.15,25.2,135800.0,14.6949,14.7358,14.6949,14.7241,135800.0
2009-03-05 13:20:00,25.2,25.2,25.11,25.13,80200.0,14.7241,14.7241,14.6715,14.6832,80200.0
2009-03-05 13:30:00,25.14,25.14,25.07,25.1,127200.0,14.689,14.689,14.6481,14.6656,127200.0
2009-03-05 13:40:00,25.1,25.14,24.95,24.97,223200.0,14.6656,14.689,14.578,14.5897,223200.0
2009-03-05 13:50:00,24.97,25.05,24.96,25.02,187200.0,14.5897,14.6364,14.5838,14.6189,187200.0
2009-03-05 14:00:00,25.01,25.02,24.97,25.0,140400.0,14.6131,14.6189,14.5897,14.6072,140400.0
2009-03-05 14:10:00,25.0,25.05,24.96,25.03,221000.0,14.6072,14.6364,14.5838,14.6247,221000.0
2009-03-05 14:20:00,25.04,25.04,24.9,24.93,183800.0,14.6306,14.6306,14.5488,14.5663,183800.0
2009-03-05 14:30:00,24.95,24.98,24.91,24.93,141800.0,14.578,14.5955,14.5546,14.5663,141800.0
2009-03-05 14:40:00,24.93,24.97,24.89,24.92,140400.0,14.5663,14.5897,14.5429,14.5605,140400.0
2009-03-05 14:50:00,24.92,24.95,24.85,24.88,161600.0,14.5605,14.578,14.5196,14.5371,161600.0
2009-03-05 15:00:00,24.88,24.98,24.88,24.93,164800.0,14.5371,14.5955,14.5371,14.5663,164800.0
2009-03-05 15:10:00,24.94,24.99,24.92,24.92,256600.0,14.5722,14.6014,14.5605,14.5605,256600.0
2009-03-05 15:20:00,24.92,24.99,24.86,24.91,308800.0,14.5605,14.6014,14.5254,14.5546,308800.0
2009-03-05 15:30:00,24.91,24.94,24.8,24.82,404400.0,14.5546,14.5722,14.4904,14.502,404400.0
2009-03-05 15:40:00,24.82,24.96,24.78,24.95,564200.0,14.502,14.5838,14.4787,14.578,564200.0
2009-03-05 15:50:00,24.94,25.0,24.91,24.98,588400.0,14.5722,14.6072,14.5546,14.5955,588400.0
2009-03-06 09:30:00,25.15,25.2,25.0,25.18,215400.0,14.6949,14.7241,14.6072,14.7124,215400.0
2009-03-06 09:40:00,25.18,25.43,25.17,25.26,264200.0,14.7124,14.8585,14.7065,14.7591,264200.0
2009-03-06 09:50:00,25.25,25.3,25.13,25.17,109800.0,14.7533,14.7825,14.6832,14.7065,109800.0
2009-03-06 10:00:00,25.18,25.23,25.15,25.21,142600.0,14.7124,14.7416,14.6949,14.7299,142600.0
2009-03-06 10:10:00,25.21,25.25,24.92,25.07,196000.0,14.7299,14.7533,14.5605,14.6481,196000.0
2009-03-06 10:20:00,25.09,25.25,25.05,25.21,143200.0,14.6598,14.7533,14.6364,14.7299,143200.0
2009-03-06 10:30:00,25.22,25.25,25.11,25.22,112800.0,14.7358,14.7533,14.6715,14.7358,112800.0
2009-03-06 10:40:00,25.22,25.3,25.11,25.14,145600.0,14.7358,14.7825,14.6715,14.689,145600.0
2009-03-06 10:50:00,25.12,25.23,25.11,25.18,176400.0,14.6773,14.7416,14.6715,14.7124,176400.0
2009-03-06 11:00:00,25.18,25.24,25.15,25.18,169200.0,14.7124,14.7474,14.6949,14.7124,169200.0
2009-03-06 11:10:00,25.18,25.25,25.17,25.24,142600.0,14.7124,14.7533,14.7065,14.7474,142600.0
2009-03-06 11:20:00,25.24,25.25,25.14,25.24,84800.0,14.7474,14.7533,14.689,14.7474,84800.0
2009-03-06 11:30:00,25.24,25.28,25.21,25.23,165800.0,14.7474,14.7708,14.7299,14.7416,165800.0
2009-03-06 11:40:00,25.23,25.24,25.11,25.14,91600.0,14.7416,14.7474,14.6715,14.689,91600.0
2009-03-06 11:50:00,25.13,25.3,25.13,25.24,91800.0,14.6832,14.7825,14.6832,14.7474,91800.0
2009-03-06 12:00:00,25.25,25.28,25.23,25.25,74600.0,14.7533,14.7708,14.7416,14.7533,74600.0
2009-03-06 12:10:00,25.25,25.27,25.2,25.22,81400.0,14.7533,14.765,14.7241,14.7358,81400.0
2009-03-06 12:20:00,25.23,25.32,25.21,25.21,172000.0,14.7416,14.7942,14.7299,14.7299,172000.0
2009-03-06 12:30:00,25.21,25.27,25.16,25.26,106000.0,14.7299,14.765,14.7007,14.7591,106000.0
2009-03-06 12:40:00,25.27,25.27,25.1,25.11,133000.0,14.765,14.765,14.6656,14.6715,133000.0
2009-03-06 12:50:00,25.12,25.21,25.06,25.2,144000.0,14.6773,14.7299,14.6423,14.7241,144000.0
2009-03-06 13:00:00,25.2,25.25,25.13,25.14,148800.0,14.7241,14.7533,14.6832,14.689,148800.0
2009-03-06 13:10:00,25.14,25.18,25.08,25.13,55200.0,14.689,14.7124,14.654,14.6832,55200.0
2009-03-06 13:20:00,25.13,25.17,25.1,25.15,67000.0,14.6832,14.7065,14.6656,14.6949,67000.0
2009-03-06 13:30:00,25.14,25.16,25.08,25.12,67400.0,14.689,14.7007,14.654,14.6773,67400.0
2009-03-06 13:40:00,25.12,25.12,25.06,25.09,115600.0,14.6773,14.6773,14.6423,14.6598,115600.0
2009-03-06 13:50:00,25.1,25.13,25.06,25.1,93000.0,14.6656,14.6832,14.6423,14.6656,93000.0
2009-03-06 14:00:00,25.11,25.19,25.1,25.17,138000.0,14.6715,14.7182,14.6656,14.7065,138000.0
2009-03-06 14:10:00,25.18,25.18,25.09,25.12,158200.0,14.7124,14.7124,14.6598,14.6773,158200.0
2009-03-06 14:20:00,25.12,25.18,25.09,25.18,159000.0,14.6773,14.7124,14.6598,14.7124,159000.0
2009-03-06 14:30:00,25.18,25.18,25.07,25.16,195600.0,14.7124,14.7124,14.6481,14.7007,195600.0
2009-03-06 14:40:00,25.15,25.15,25.03,25.07,243800.0,14.6949,14.6949,14.6247,14.6481,243800.0
2009-03-06 14:50:00,25.06,25.09,25.0,25.03,194400.0,14.6423,14.6598,14.6072,14.6247,194400.0
2009-03-06 15:00:00,25.03,25.11,25.03,25.04,321600.0,14.6247,14.6715,14.6247,14.6306,321600.0
2009-03-06 15:10:00,25.04,25.1,25.04,25.09,196000.0,14.6306,14.6656,14.6306,14.6598,196000.0
2009-03-06 15:20:00,25.09,25.09,25.0,25.04,179200.0,14.6598,14.6598,14.6072,14.6306,179200.0
2009-03-06 15:30:00,25.04,25.18,25.04,25.12,446400.0,14.6306,14.7124,14.6306,14.6773,446400.0
2009-03-06 15:40:00,25.12,25.36,25.11,25.28,697400.0,14.6773,14.8176,14.6715,14.7708,697400.0
2009-03-06 15:50:00,25.28,25.49,25.26,25.47,914800.0,14.7708,14.8935,14.7591,14.8818,914800.0
2009-03-09 09:30:00,25.1,25.2,25.0,25.1,543800.0,14.6656,14.7241,14.6072,14.6656,543800.0
2009-03-09 09:40:00,25.1,25.15,25.07,25.14,294000.0,14.6656,14.6949,14.6481,14.689,294000.0
2009-03-09 09:50:00,25.14,25.15,25.08,25.1,167200.0,14.689,14.6949,14.654,14.6656,167200.0
2009-03-09 10:00:00,25.1,25.19,25.08,25.18,179800.0,14.6656,14.7182,14.654,14.7124,179800.0
2009-03-09 10:10:00,25.18,25.28,25.18,25.25,140200.0,14.7124,14.7708,14.7124,14.7533,140200.0
2009-03-09 10:20:00,25.27,25.3,25.16,25.18,93400.0,14.765,14.7825,14.7007,14.7124,93400.0
2009-03-09 10:30:00,25.18,25.23,25.09,25.14,153000.0,14.7124,14.7416,14.6598,14.689,153000.0
2009-03-09 10:40:00,25.16,25.28,25.16,25.27,129400.0,14.7007,14.7708,14.7007,14.765,129400.0
2009-03-09 10:50:00,25.27,25.29,25.15,25.18,96400.0,14.765,14.7767,14.6949,14.7124,96400.0
2009-03-09 11:00:00,25.17,25.2,25.08,25.13,144200.0,14.7065,14.7241,14.654,14.6832,144200.0
2009-03-09 11:10:00,25.13,25.2,25.12,25.13,77200.0,14.6832,14.7241,14.6773,14.6832,77200.0
2009-03-09 11:20:00,25.13,25.25,25.1,25.23,139600.0,14.6832,14.7533,14.6656,14.7416,139600.0
2009-03-09 11:30:00,25.24,25.3,25.2,25.27,90200.0,14.7474,14.7825,14.7241,14.765,90200.0
2009-03-09 11:40:00,25.28,25.3,25.2,25.26,116200.0,14.7708,14.7825,14.7241,14.7591,116200.0
2009-03-09 11:50:00,25.27,25.29,25.11,25.18,109600.0,14.765,14.7767,14.6715,14.7124,109600.0
2009-03-09 12:00:00,25.18,25.19,25.11,25.13,80000.0,14.7124,14.7182,14.6715,14.6832,80000.0
2009-03-09 12:10:00,25.13,25.2,25.12,25.16,114200.0,14.6832,14.7241,14.6773,14.7007,114200.0
2009-03-09 12:20:00,25.17,25.25,25.15,25.23,95800.0,14.7065,14.7533,14.6949,14.7416,95800.0
2009-03-09 12:30:00,25.23,25.23,25.08,25.09,125200.0,14.7416,14.7416,14.654,14.6598,125200.0
2009-03-09 12:40:00,25.09,25.11,25.07,25.1,102000.0,14.6598,14.6715,14.6481,14.6656,102000.0
2009-03-09 12:50:00,25.1,25.11,25.05,25.05,112000.0,14.6656,14.6715,14.6364,14.6364,112000.0
2009-03-09 13:00:00,25.05,25.07,24.98,24.98,166000.0,14.6364,14.6481,14.5955,14.5955,166000.0
2009-03-09 13:10:00,24.98,25.0,24.94,24.95,79000.0,14.5955,14.6072,14.5722,14.578,79000.0
2009-03-09 13:20:00,24.93,24.96,24.89,24.95,85600.0,14.5663,14.5838,14.5429,14.578,85600.0
2009-03-09 13:30:00,24.95,24.99,24.91,24.93,69800.0,14.578,14.6014,14.5546,14.5663,69800.0
2009-03-09 13:40:00,24.92,25.0,24.92,24.99,76200.0,14.5605,14.6072,14.5605,14.6014,76200.0
2009-03-09 13:50:00,25.0,25.05,24.96,24.98,113200.0,14.6072,14.6364,14.5838,14.5955,113200.0
2009-03-09 14:00:00,24.99,25.09,24.96,25.05,125000.0,14.6014,14.6598,14.5838,14.6364,125000.0
2009-03-09 14:10:00,25.04,25.06,24.94,24.96,310000.0,14.6306,14.6423,14.5722,14.5838,310000.0
2009-03-09 14:20:00,24.97,24.98,24.9,24.94,180200.0,14.5897,14.5955,14.5488,14.5722,180200.0
2009-03-09 14:30:00,24.95,24.97,24.88,24.95,235400.0,14.578,14.5897,14.5371,14.578,235400.0
2009-03-09 14:40:00,24.95,24.98,24.89,24.96,177400.0,14.578,14.5955,14.5429,14.5838,177400.0
2009-03-09 14:50:00,24.96,25.0,24.94,24.96,133200.0,14.5838,14.6072,14.5722,14.5838,133200.0
2009-03-09 15:00:00,24.96,25.02,24.91,24.98,156400.0,14.5838,14.6189,14.5546,14.5955,156400.0
2009-03-09 15:10:00,24.98,24.98,24.84,24.87,216600.0,14.5955,14.5955,14.5137,14.5313,216600.0
2009-03-09 15:20:00,24.87,24.93,24.86,24.91,166400.0,14.5313,14.5663,14.5254,14.5546,166400.0
2009-03-09 15:30:00,24.91,24.93,24.83,24.83,254200.0,14.5546,14.5663,14.5079,14.5079,254200.0
2009-03-09 15:40:00,24.83,24.84,24.77,24.79,349000.0,14.5079,14.5137,14.4728,14.4845,349000.0
2009-03-09 15:50:00,24.78,24.86,24.77,24.85,591800.0,14.4787,14.5254,14.4728,14.5196,591800.0
2009-03-10 09:30:00,25.18,25.18,24.93,24.99,279600.0,14.7124,14.7124,14.5663,14.6014,279600.0
2009-03-10 09:40:00,25.0,25.15,24.95,25.09,174200.0,14.6072,14.6949,14.578,14.6598,174200.0
2009-03-10 09:50:00,25.09,25.13,25.02,25.05,131800.0,14.6598,14.6832,14.6189,14.6364,131800.0
2009-03-10 10:00:00,25.05,25.14,25.05,25.09,187400.0,14.6364,14.689,14.6364,14.6598,187400.0
2009-03-10 10:10:00,25.09,25.16,25.02,25.14,240200.0,14.6598,14.7007,14.6189,14.689,240200.0
2009-03-10 10:20:00,25.15,25.17,25.09,25.1,132000.0,14.6949,14.7065,14.6598,14.6656,132000.0
2009-03-10 10:30:00,25.1,25.15,25.09,25.15,146200.0,14.6656,14.6949,14.6598,14.6949,146200.0
2009-03-10 10:40:00,25.15,25.15,25.06,25.09,164000.0,14.6949,14.6949,14.6423,14.6598,164000.0
2009-03-10 10:50:00,25.08,25.09,24.98,25.0,153200.0,14.654,14.6598,14.5955,14.6072,153200.0
2009-03-10 11:00:00,25.0,25.0,24.96,24.99,244200.0,14.6072,14.6072,14.5838,14.6014,244200.0
2009-03-10 11:10:00,24.98,25.03,24.98,24.99,157200.0,14.5955,14.6247,14.5955,14.6014,157200.0
2009-03-10 11:20:00,24.99,25.1,24.98,25.1,142800.0,14.6014,14.6656,14.5955,14.6656,142800.0
2009-03-10 11:30:00,25.11,25.11,24.98,24.99,79200.0,14.6715,14.6715,14.5955,14.6014,79200.0
2009-03-10 11:40:00,24.99,25.01,24.97,25.0,44200.0,14.6014,14.6131,14.5897,14.6072,44200.0
2009-03-10 11:50:00,25.0,25.11,25.0,25.11,137000.0,14.6072,14.6715,14.6072,14.6715,137000.0
2009-03-10 12:00:00,25.11,25.24,25.1,25.24,162400.0,14.6715,14.7474,14.6656,14.7474,162400.0
2009-03-10 12:10:00,25.23,25.25,25.2,25.21,109600.0,14.7416,14.7533,14.7241,14.7299,109600.0
2009-03-10 12:20:00,25.21,25.25,25.19,25.25,83000.0,14.7299,14.7533,14.7182,14.7533,83000.0
2009-03-10 12:30:00,25.25,25.27,25.2,25.2,98400.0,14.7533,14.765,14.7241,14.7241,98400.0
2009-03-10 12:40:00,25.2,25.22,25.16,25.16,52000.0,14.7241,14.7358,14.7007,14.7007,52000.0
2009-03-10 12:50:00,25.16,25.17,25.1,25.11,58400.0,14.7007,14.7065,14.6656,14.6715,58400.0
2009-03-10 13:00:00,25.11,25.15,25.11,25.14,40200.0,14.6715,14.6949,14.6715,14.689,40200.0
2009-03-10 13:10:00,25.14,25.17,25.13,25.13,84200.0,14.689,14.7065,14.6832,14.6832,84200.0
2009-03-10 13:20:00,25.14,25.16,25.1,25.11,55800.0,14.689,14.7007,14.6656,14.6715,55800.0
2009-03-10 13:30:00,25.11,25.23,25.11,25.13,77200.0,14.6715,14.7416,14.6715,14.6832,77200.0
2009-03-10 13:40:00,25.13,25.24,25.12,25.13,69000.0,14.6832,14.7474,14.6773,14.6832,69000.0
2009-03-10 13:50:00,25.13,25.15,25.01,25.02,72000.0,14.6832,14.6949,14.6131,14.6189,72000.0
2009-03-10 14:00:00,25.02,25.04,25.0,25.01,85400.0,14.6189,14.6306,14.6072,14.6131,85400.0
2009-03-10 14:10:00,25.02,25.06,24.98,25.06,91000.0,14.6189,14.6423,14.5955,14.6423,91000.0
2009-03-10 14:20:00,25.06,25.1,25.05,25.08,138400.0,14.6423,14.6656,14.6364,14.654,138400.0
2009-03-10 14:30:00,25.08,25.15,25.07,25.08,200200.0,14.654,14.6949,14.6481,14.654,200200.0
2009-03-10 14:40:00,25.08,25.1,24.98,24.99,158800.0,14.654,14.6656,14.5955,14.6014,158800.0
2009-03-10 14:50:00,24.99,25.1,24.99,25.1,248000.0,14.6014,14.6656,14.6014,14.6656,248000.0
2009-03-10 15:00:00,25.1,25.11,25.05,25.07,162400.0,14.6656,14.6715,14.6364,14.6481,162400.0
2009-03-10 15:10:00,25.07,25.07,25.0,25.03,183200.0,14.6481,14.6481,14.6072,14.6247,183200.0
2009-03-10 15:20:00,25.03,25.09,25.02,25.06,249400.0,14.6247,14.6598,14.6189,14.6423,249400.0
2009-03-10 15:30:00,25.07,25.08,25.03,25.06,250600.0,14.6481,14.654,14.6247,14.6423,250600.0
2009-03-10 15:40:00,25.06,25.1,25.0,25.02,417200.0,14.6423,14.6656,14.6072,14.6189,417200.0
2009-03-10 15:50:00,25.01,25.13,25.01,25.1,438200.0,14.6131,14.6832,14.6131,14.6656,438200.0
2009-03-11 09:30:00,25.24,25.24,25.13,25.2,261600.0,14.7474,14.7474,14.6832,14.7241,261600.0
2009-03-11 09:40:00,25.2,25.29,25.13,25.16,189000.0,14.7241,14.7767,14.6832,14.7007,189000.0
2009-03-11 09:50:00,25.16,25.36,25.14,25.3,423200.0,14.7007,14.8176,14.689,14.7825,423200.0
2009-03-11 10:00:00,25.3,25.34,25.11,25.13,213600.0,14.7825,14.8059,14.6715,14.6832,213600.0
2009-03-11 10:10:00,25.11,25.12,24.88,24.88,348000.0,14.6715,14.6773,14.5371,14.5371,348000.0
2009-03-11 10:20:00,24.88,24.88,24.79,24.86,363800.0,14.5371,14.5371,14.4845,14.5254,363800.0
2009-03-11 10:30:00,24.87,24.91,24.72,24.73,298800.0,14.5313,14.5546,14.4436,14.4495,298800.0
2009-03-11 10:40:00,24.74,24.8,24.69,24.79,260000.0,14.4553,14.4904,14.4261,14.4845,260000.0
2009-03-11 10:50:00,24.79,24.89,24.73,24.86,261400.0,14.4845,14.5429,14.4495,14.5254,261400.0
2009-03-11 11:00:00,24.86,24.98,24.86,24.9,141000.0,14.5254,14.5955,14.5254,14.5488,141000.0
2009-03-11 11:10:00,24.9,24.92,24.84,24.84,135800.0,14.5488,14.5605,14.5137,14.5137,135800.0
2009-03-11 11:20:00,24.85,24.85,24.75,24.77,171000.0,14.5196,14.5196,14.4611,14.4728,171000.0
2009-03-11 11:30:00,24.78,24.86,24.68,24.84,231400.0,14.4787,14.5254,14.4202,14.5137,231400.0
2009-03-11 11:40:00,24.82,24.85,24.8,24.85,110200.0,14.502,14.5196,14.4904,14.5196,110200.0
2009-03-11 11:50:00,24.85,24.86,24.76,24.78,142200.0,14.5196,14.5254,14.467,14.4787,142200.0
2009-03-11 12:00:00,24.79,24.85,24.77,24.84,123600.0,14.4845,14.5196,14.4728,14.5137,123600.0
2009-03-11 12:10:00,24.85,24.9,24.83,24.83,91000.0,14.5196,14.5488,14.5079,14.5079,91000.0
2009-03-11 12:20:00,24.83,24.86,24.82,24.86,93000.0,14.5079,14.5254,14.502,14.5254,93000.0
2009-03-11 12:30:00,24.86,24.89,24.75,24.75,78200.0,14.5254,14.5429,14.4611,14.4611,78200.0
2009-03-11 12:40:00,24.76,24.81,24.73,24.74,130600.0,14.467,14.4962,14.4495,14.4553,130600.0
2009-03-11 12:50:00,24.75,24.84,24.74,24.75,131400.0,14.4611,14.5137,14.4553,14.4611,131400.0
2009-03-11 13:00:00,24.75,24.83,24.75,24.82,68000.0,14.4611,14.5079,14.4611,14.502,68000.0
2009-03-11 13:10:00,24.81,24.92,24.81,24.9,116400.0,14.4962,14.5605,14.4962,14.5488,116400.0
2009-03-11 13:20:00,24.89,24.91,24.82,24.84,93200.0,14.5429,14.5546,14.502,14.5137,93200.0
2009-03-11 13:30:00,24.84,24.94,24.83,24.93,109800.0,14.5137,14.5722,14.5079,14.5663,109800.0
2009-03-11 13:40:00,24.94,24.96,24.92,24.92,127400.0,14.5722,14.5838,14.5605,14.5605,127400.0
2009-03-11 13:50:00,24.92,24.94,24.88,24.94,123800.0,14.5605,14.5722,14.5371,14.5722,123800.0
2009-03-11 14:00:00,24.93,24.96,24.79,24.79,199000.0,14.5663,14.5838,14.4845,14.4845,199000.0
2009-03-11 14:10:00,24.79,24.81,24.66,24.7,524800.0,14.4845,14.4962,14.4086,14.4319,524800.0
2009-03-11 14:20:00,24.7,24.74,24.67,24.68,343600.0,14.4319,14.4553,14.4144,14.4202,343600.0
2009-03-11 14:30:00,24.68,24.69,24.59,24.61,538800.0,14.4202,14.4261,14.3677,14.3793,538800.0
2009-03-11 14:40:00,24.61,24.71,24.61,24.67,360600.0,14.3793,14.4378,14.3793,14.4144,360600.0
2009-03-11 14:50:00,24.67,24.72,24.65,24.66,292600.0,14.4144,14.4436,14.4027,14.4086,292600.0
2009-03-11 15:00:00,24.66,24.78,24.66,24.77,192600.0,14.4086,14.4787,14.4086,14.4728,192600.0
2009-03-11 15:10:00,24.77,24.86,24.75,24.8,224400.0,14.4728,14.5254,14.4611,14.4904,224400.0
2009-03-11 15:20:00,24.81,24.84,24.76,24.76,237400.0,14.4962,14.5137,14.467,14.467,237400.0
2009-03-11 15:30:00,24.77,24.83,24.75,24.81,404200.0,14.4728,14.5079,14.4611,14.4962,404200.0
2009-03-11 15:40:00,24.81,24.84,24.72,24.75,416600.0,14.4962,14.5137,14.4436,14.4611,416600.0
2009-03-11 15:50:00,24.75,24.77,24.7,24.71,494600.0,14.4611,14.4728,14.4319,14.4378,494600.0
2009-03-12 09:30:00,24.72,24.99,24.62,24.98,397200.0,14.4436,14.6014,14.3852,14.5955,397200.0
2009-03-12 09:40:00,24.97,25.0,24.91,24.96,233400.0,14.5897,14.6072,14.5546,14.5838,233400.0
2009-03-12 09:50:00,24.97,25.1,24.95,25.07,221200.0,14.5897,14.6656,14.578,14.6481,221200.0
2009-03-12 10:00:00,25.07,25.32,25.05,25.31,317400.0,14.6481,14.7942,14.6364,14.7883,317400.0
2009-03-12 10:10:00,25.3,25.46,25.3,25.38,272400.0,14.7825,14.876,14.7825,14.8292,272400.0
2009-03-12 10:20:00,25.38,25.47,25.35,25.45,303800.0,14.8292,14.8818,14.8117,14.8701,303800.0
2009-03-12 10:30:00,25.46,25.52,25.43,25.5,278200.0,14.876,14.911,14.8585,14.8994,278200.0
2009-03-12 10:40:00,25.5,25.7,25.49,25.66,310800.0,14.8994,15.0162,14.8935,14.9928,310800.0
2009-03-12 10:50:00,25.66,25.73,25.65,25.68,264000.0,14.9928,15.0337,14.987,15.0045,264000.0
2009-03-12 11:00:00,25.68,25.71,25.66,25.69,163400.0,15.0045,15.0221,14.9928,15.0104,163400.0
2009-03-12 11:10:00,25.68,25.71,25.63,25.67,115800.0,15.0045,15.0221,14.9753,14.9987,115800.0
2009-03-12 11:20:00,25.67,25.67,25.6,25.65,160800.0,14.9987,14.9987,14.9578,14.987,160800.0
2009-03-12 11:30:00,25.65,25.73,25.61,25.73,131200.0,14.987,15.0337,14.9636,15.0337,131200.0
2009-03-12 11:40:00,25.73,25.79,25.69,25.77,178600.0,15.0337,15.0688,15.0104,15.0571,178600.0
2009-03-12 11:50:00,25.77,25.81,25.73,25.78,205400.0,15.0571,15.0805,15.0337,15.063,205400.0
2009-03-12 12:00:00,25.79,25.9,25.78,25.86,205600.0,15.0688,15.1331,15.063,15.1097,205600.0
2009-03-12 12:10:00,25.86,25.91,25.82,25.87,156800.0,15.1097,15.1389,15.0863,15.1155,156800.0
2009-03-12 12:20:00,25.86,25.86,25.73,25.8,288200.0,15.1097,15.1097,15.0337,15.0746,288200.0
2009-03-12 12:30:00,25.8,25.8,25.7,25.7,129000.0,15.0746,15.0746,15.0162,15.0162,129000.0
2009-03-12 12:40:00,25.7,25.8,25.7,25.79,146200.0,15.0162,15.0746,15.0162,15.0688,146200.0
2009-03-12 12:50:00,25.78,25.85,25.75,25.84,157600.0,15.063,15.1039,15.0454,15.098,157600.0
2009-03-12 13:00:00,25.84,25.86,25.79,25.85,159400.0,15.098,15.1097,15.0688,15.1039,159400.0
2009-03-12 13:10:00,25.85,25.91,25.85,25.89,204800.0,15.1039,15.1389,15.1039,15.1272,204800.0
2009-03-12 13:20:00,25.89,25.95,25.82,25.83,278400.0,15.1272,15.1623,15.0863,15.0922,278400.0
2009-03-12 13:30:00,25.83,25.88,25.8,25.87,141800.0,15.0922,15.1214,15.0746,15.1155,141800.0
2009-03-12 13:40:00,25.87,25.92,25.87,25.88,101200.0,15.1155,15.1448,15.1155,15.1214,101200.0
2009-03-12 13:50:00,25.89,25.9,25.83,25.84,135800.0,15.1272,15.1331,15.0922,15.098,135800.0
2009-03-12 14:00:00,25.85,25.86,25.75,25.77,209000.0,15.1039,15.1097,15.0454,15.0571,209000.0
2009-03-12 14:10:00,25.77,25.96,25.77,25.95,178800.0,15.0571,15.1681,15.0571,15.1623,178800.0
2009-03-12 14:20:00,25.94,25.97,25.88,25.88,218200.0,15.1564,15.174,15.1214,15.1214,218200.0
2009-03-12 14:30:00,25.88,25.91,25.85,25.89,186000.0,15.1214,15.1389,15.1039,15.1272,186000.0
2009-03-12 14:40:00,25.89,26.0,25.89,26.0,284200.0,15.1272,15.1915,15.1272,15.1915,284200.0
2009-03-12 14:50:00,26.0,26.0,25.91,25.91,215400.0,15.1915,15.1915,15.1389,15.1389,215400.0
2009-03-12 15:00:00,25.91,25.93,25.86,25.86,224400.0,15.1389,15.1506,15.1097,15.1097,224400.0
2009-03-12 15:10:00,25.86,25.93,25.86,25.93,306800.0,15.1097,15.1506,15.1097,15.1506,306800.0
2009-03-12 15:20:00,25.92,25.93,25.84,25.86,332400.0,15.1448,15.1506,15.098,15.1097,332400.0
2009-03-12 15:30:00,25.86,25.97,25.85,25.96,348200.0,15.1097,15.174,15.1039,15.1681,348200.0
2009-03-12 15:40:00,25.96,26.06,25.95,26.03,466600.0,15.1681,15.2266,15.1623,15.209,466600.0
2009-03-12 15:50:00,26.03,26.03,25.93,25.98,727000.0,15.209,15.209,15.1506,15.1798,727000.0
2009-03-13 09:30:00,26.21,26.5,26.03,26.33,447000.0,15.3142,15.4837,15.209,15.3843,447000.0
2009-03-13 09:40:00,26.32,26.41,26.19,26.21,307000.0,15.3785,15.4311,15.3025,15.3142,307000.0
2009-03-13 09:50:00,26.21,26.23,26.09,26.13,170800.0,15.3142,15.3259,15.2441,15.2675,170800.0
2009-03-13 10:00:00,26.14,26.2,26.1,26.15,155600.0,15.2733,15.3084,15.2499,15.2791,155600.0
2009-03-13 10:10:00,26.15,26.18,26.11,26.12,131600.0,15.2791,15.2967,15.2558,15.2616,131600.0
2009-03-13 10:20:00,26.13,26.14,25.96,25.99,169800.0,15.2675,15.2733,15.1681,15.1857,169800.0
2009-03-13 10:30:00,25.98,26.1,25.96,26.0,210400.0,15.1798,15.2499,15.1681,15.1915,210400.0
2009-03-13 10:40:00,26.0,26.14,26.0,26.11,114200.0,15.1915,15.2733,15.1915,15.2558,114200.0
2009-03-13 10:50:00,26.11,26.22,26.1,26.18,223200.0,15.2558,15.32,15.2499,15.2967,223200.0
2009-03-13 11:00:00,26.18,26.21,26.13,26.17,121000.0,15.2967,15.3142,15.2675,15.2908,121000.0
2009-03-13 11:10:00,26.17,26.2,26.13,26.14,170400.0,15.2908,15.3084,15.2675,15.2733,170400.0
2009-03-13 11:20:00,26.14,26.17,26.11,26.15,119800.0,15.2733,15.2908,15.2558,15.2791,119800.0
2009-03-13 11:30:00,26.14,26.2,26.09,26.16,134400.0,15.2733,15.3084,15.2441,15.285,134400.0
2009-03-13 11:40:00,26.15,26.23,26.1,26.2,151600.0,15.2791,15.3259,15.2499,15.3084,151600.0
2009-03-13 11:50:00,26.19,26.26,26.19,26.22,139800.0,15.3025,15.3434,15.3025,15.32,139800.0
2009-03-13 12:00:00,26.21,26.24,26.16,26.18,170200.0,15.3142,15.3317,15.285,15.2967,170200.0
2009-03-13 12:10:00,26.17,26.18,26.12,26.12,162400.0,15.2908,15.2967,15.2616,15.2616,162400.0
2009-03-13 12:20:00,26.12,26.14,26.08,26.09,245200.0,15.2616,15.2733,15.2382,15.2441,245200.0
2009-03-13 12:30:00,26.09,26.13,26.07,26.07,189600.0,15.2441,15.2675,15.2324,15.2324,189600.0
2009-03-13 12:40:00,26.07,26.2,26.07,26.14,169200.0,15.2324,15.3084,15.2324,15.2733,169200.0
2009-03-13 12:50:00,26.14,26.23,26.14,26.22,130600.0,15.2733,15.3259,15.2733,15.32,130600.0
2009-03-13 13:00:00,26.23,26.24,26.2,26.23,164000.0,15.3259,15.3317,15.3084,15.3259,164000.0
2009-03-13 13:10:00,26.22,26.25,26.18,26.2,141000.0,15.32,15.3376,15.2967,15.3084,141000.0
2009-03-13 13:20:00,26.19,26.21,26.07,26.15,261800.0,15.3025,15.3142,15.2324,15.2791,261800.0
2009-03-13 13:30:00,26.14,26.16,26.08,26.1,144400.0,15.2733,15.285,15.2382,15.2499,144400.0
2009-03-13 13:40:00,26.1,26.16,26.07,26.14,130600.0,15.2499,15.285,15.2324,15.2733,130600.0
2009-03-13 13:50:00,26.14,26.21,26.14,26.18,128400.0,15.2733,15.3142,15.2733,15.2967,128400.0
2009-03-13 14:00:00,26.19,26.25,26.14,26.18,116400.0,15.3025,15.3376,15.2733,15.2967,116400.0
2009-03-13 14:10:00,26.18,26.19,26.1,26.13,123400.0,15.2967,15.3025,15.2499,15.2675,123400.0
2009-03-13 14:20:00,26.13,26.17,26.1,26.16,118600.0,15.2675,15.2908,15.2499,15.285,118600.0
2009-03-13 14:30:00,26.16,26.22,26.14,26.18,118000.0,15.285,15.32,15.2733,15.2967,118000.0
2009-03-13 14:40:00,26.18,26.3,26.15,26.2,155400.0,15.2967,15.3668,15.2791,15.3084,155400.0
2009-03-13 14:50:00,26.2,26.24,26.17,26.19,109400.0,15.3084,15.3317,15.2908,15.3025,109400.0
2009-03-13 15:00:00,26.19,26.22,26.13,26.17,121200.0,15.3025,15.32,15.2675,15.2908,121200.0
2009-03-13 15:10:00,26.16,26.26,26.14,26.24,178400.0,15.285,15.3434,15.2733,15.3317,178400.0
2009-03-13 15:20:00,26.25,26.26,26.22,26.24,206400.0,15.3376,15.3434,15.32,15.3317,206400.0
2009-03-13 15:30:00,26.24,26.26,26.16,26.22,338000.0,15.3317,15.3434,15.285,15.32,338000.0
2009-03-13 15:40:00,26.23,26.26,26.22,26.25,192000.0,15.3259,15.3434,15.32,15.3376,192000.0
2009-03-13 15:50:00,26.25,26.33,26.25,26.26,506600.0,15.3376,15.3843,15.3376,15.3434,506600.0
2009-03-16 09:30:00,26.7,27.17,26.32,27.0,664800.0,15.6005,15.8751,15.3785,15.7758,664800.0
2009-03-16 09:40:00,27.0,27.02,26.86,26.92,331400.0,15.7758,15.7875,15.694,15.7291,331400.0
2009-03-16 09:50:00,26.93,26.99,26.8,26.85,275000.0,15.7349,15.77,15.6589,15.6882,275000.0
2009-03-16 10:00:00,26.87,26.88,26.71,26.71,318800.0,15.6998,15.7057,15.6064,15.6064,318800.0
2009-03-16 10:10:00,26.71,26.85,26.69,26.82,173800.0,15.6064,15.6882,15.5947,15.6706,173800.0
2009-03-16 10:20:00,26.82,26.83,26.74,26.82,230600.0,15.6706,15.6765,15.6239,15.6706,230600.0
2009-03-16 10:30:00,26.82,26.97,26.82,26.86,211800.0,15.6706,15.7583,15.6706,15.694,211800.0
2009-03-16 10:40:00,26.85,26.91,26.81,26.81,59000.0,15.6882,15.7232,15.6648,15.6648,59000.0
2009-03-16 10:50:00,26.81,26.81,26.73,26.73,87000.0,15.6648,15.6648,15.618,15.618,87000.0
2009-03-16 11:00:00,26.74,26.85,26.74,26.79,142200.0,15.6239,15.6882,15.6239,15.6531,142200.0
2009-03-16 11:10:00,26.79,26.86,26.79,26.84,70800.0,15.6531,15.694,15.6531,15.6823,70800.0
2009-03-16 11:20:00,26.84,26.89,26.77,26.78,169000.0,15.6823,15.7115,15.6414,15.6473,169000.0
2009-03-16 11:30:00,26.78,26.79,26.7,26.75,100600.0,15.6473,15.6531,15.6005,15.6297,100600.0
2009-03-16 11:40:00,26.75,26.82,26.73,26.8,85600.0,15.6297,15.6706,15.618,15.6589,85600.0
2009-03-16 11:50:00,26.8,26.82,26.74,26.82,126800.0,15.6589,15.6706,15.6239,15.6706,126800.0
2009-03-16 12:00:00,26.83,26.88,26.82,26.85,107800.0,15.6765,15.7057,15.6706,15.6882,107800.0
2009-03-16 12:10:00,26.85,26.88,26.83,26.85,76800.0,15.6882,15.7057,15.6765,15.6882,76800.0
2009-03-16 12:20:00,26.85,26.85,26.79,26.81,79000.0,15.6882,15.6882,15.6531,15.6648,79000.0
2009-03-16 12:30:00,26.81,26.88,26.81,26.86,79600.0,15.6648,15.7057,15.6648,15.694,79600.0
2009-03-16 12:40:00,26.86,26.88,26.85,26.88,78000.0,15.694,15.7057,15.6882,15.7057,78000.0
2009-03-16 12:50:00,26.88,26.92,26.85,26.9,85400.0,15.7057,15.7291,15.6882,15.7174,85400.0
2009-03-16 13:00:00,26.9,26.9,26.84,26.85,108400.0,15.7174,15.7174,15.6823,15.6882,108400.0
2009-03-16 13:10:00,26.85,26.87,26.81,26.87,113800.0,15.6882,15.6998,15.6648,15.6998,113800.0
2009-03-16 13:20:00,26.87,26.87,26.79,26.84,135200.0,15.6998,15.6998,15.6531,15.6823,135200.0
2009-03-16 13:30:00,26.84,26.89,26.81,26.82,180600.0,15.6823,15.7115,15.6648,15.6706,180600.0
2009-03-16 13:40:00,26.82,26.85,26.79,26.79,102200.0,15.6706,15.6882,15.6531,15.6531,102200.0
2009-03-16 13:50:00,26.8,26.83,26.77,26.83,86400.0,15.6589,15.6765,15.6414,15.6765,86400.0
2009-03-16 14:00:00,26.82,26.84,26.77,26.79,120400.0,15.6706,15.6823,15.6414,15.6531,120400.0
2009-03-16 14:10:00,26.78,26.9,26.78,26.83,150800.0,15.6473,15.7174,15.6473,15.6765,150800.0
2009-03-16 14:20:00,26.83,26.86,26.77,26.83,175000.0,15.6765,15.694,15.6414,15.6765,175000.0
2009-03-16 14:30:00,26.82,26.88,26.78,26.88,127000.0,15.6706,15.7057,15.6473,15.7057,127000.0
2009-03-16 14:40:00,26.87,26.96,26.87,26.91,116000.0,15.6998,15.7524,15.6998,15.7232,116000.0
2009-03-16 14:50:00,26.92,26.92,26.8,26.84,123000.0,15.7291,15.7291,15.6589,15.6823,123000.0
2009-03-16 15:00:00,26.84,26.88,26.81,26.86,149000.0,15.6823,15.7057,15.6648,15.694,149000.0
2009-03-16 15:10:00,26.86,26.86,26.82,26.86,146800.0,15.694,15.694,15.6706,15.694,146800.0
2009-03-16 15:20:00,26.86,26.86,26.75,26.8,127400.0,15.694,15.694,15.6297,15.6589,127400.0
2009-03-16 15:30:00,26.81,26.81,26.68,26.69,171400.0,15.6648,15.6648,15.5888,15.5947,171400.0
2009-03-16 15:40:00,26.7,26.75,26.66,26.71,166200.0,15.6005,15.6297,15.5771,15.6064,166200.0
2009-03-16 15:50:00,26.71,26.73,26.66,26.7,360200.0,15.6064,15.618,15.5771,15.6005,360200.0
2009-03-17 09:30:00,26.84,26.84,26.61,26.75,203600.0,15.6823,15.6823,15.5479,15.6297,203600.0
2009-03-17 09:40:00,26.74,26.83,26.7,26.72,170200.0,15.6239,15.6765,15.6005,15.6122,170200.0
2009-03-17 09:50:00,26.71,26.77,26.59,26.67,183000.0,15.6064,15.6414,15.5362,15.583,183000.0
2009-03-17 10:00:00,26.66,26.79,26.52,26.59,214200.0,15.5771,15.6531,15.4953,15.5362,214200.0
2009-03-17 10:10:00,26.59,26.64,26.53,26.61,132800.0,15.5362,15.5655,15.5012,15.5479,132800.0
2009-03-17 10:20:00,26.59,26.65,26.57,26.57,97000.0,15.5362,15.5713,15.5246,15.5246,97000.0
2009-03-17 10:30:00,26.56,26.58,26.51,26.57,132000.0,15.5187,15.5304,15.4895,15.5246,132000.0
2009-03-17 10:40:00,26.57,26.72,26.55,26.72,129600.0,15.5246,15.6122,15.5129,15.6122,129600.0
2009-03-17 10:50:00,26.71,26.75,26.67,26.7,143800.0,15.6064,15.6297,15.583,15.6005,143800.0
2009-03-17 11:00:00,26.7,26.7,26.62,26.63,89600.0,15.6005,15.6005,15.5538,15.5596,89600.0
2009-03-17 11:10:00,26.63,26.66,26.6,26.65,189800.0,15.5596,15.5771,15.5421,15.5713,189800.0
2009-03-17 11:20:00,26.64,26.67,26.61,26.61,89600.0,15.5655,15.583,15.5479,15.5479,89600.0
2009-03-17 11:30:00,26.6,26.63,26.59,26.59,195200.0,15.5421,15.5596,15.5362,15.5362,195200.0
2009-03-17 11:40:00,26.6,26.66,26.56,26.64,124400.0,15.5421,15.5771,15.5187,15.5655,124400.0
2009-03-17 11:50:00,26.65,26.65,26.56,26.56,69600.0,15.5713,15.5713,15.5187,15.5187,69600.0
2009-03-17 12:00:00,26.56,26.58,26.52,26.53,96000.0,15.5187,15.5304,15.4953,15.5012,96000.0
2009-03-17 12:10:00,26.54,26.54,26.47,26.52,101400.0,15.507,15.507,15.4661,15.4953,101400.0
2009-03-17 12:20:00,26.52,26.6,26.52,26.6,91000.0,15.4953,15.5421,15.4953,15.5421,91000.0
2009-03-17 12:30:00,26.6,26.73,26.6,26.73,88600.0,15.5421,15.618,15.5421,15.618,88600.0
2009-03-17 12:40:00,26.73,26.82,26.73,26.78,127200.0,15.618,15.6706,15.618,15.6473,127200.0
2009-03-17 12:50:00,26.78,26.79,26.68,26.69,157200.0,15.6473,15.6531,15.5888,15.5947,157200.0
2009-03-17 13:00:00,26.7,26.71,26.63,26.64,107000.0,15.6005,15.6064,15.5596,15.5655,107000.0
2009-03-17 13:10:00,26.64,26.73,26.63,26.7,97600.0,15.5655,15.618,15.5596,15.6005,97600.0
2009-03-17 13:20:00,26.7,26.74,26.68,26.69,79600.0,15.6005,15.6239,15.5888,15.5947,79600.0
2009-03-17 13:30:00,26.68,26.78,26.68,26.71,90000.0,15.5888,15.6473,15.5888,15.6064,90000.0
2009-03-17 13:40:00,26.71,26.77,26.71,26.75,116400.0,15.6064,15.6414,15.6064,15.6297,116400.0
2009-03-17 13:50:00,26.75,26.76,26.61,26.61,132600.0,15.6297,15.6356,15.5479,15.5479,132600.0
2009-03-17 14:00:00,26.61,26.66,26.61,26.63,120800.0,15.5479,15.5771,15.5479,15.5596,120800.0
2009-03-17 14:10:00,26.63,26.64,26.59,26.6,149800.0,15.5596,15.5655,15.5362,15.5421,149800.0
2009-03-17 14:20:00,26.6,26.64,26.56,26.58,147200.0,15.5421,15.5655,15.5187,15.5304,147200.0
2009-03-17 14:30:00,26.58,26.61,26.5,26.61,173200.0,15.5304,15.5479,15.4837,15.5479,173200.0
2009-03-17 14:40:00,26.61,26.74,26.61,26.74,181600.0,15.5479,15.6239,15.5479,15.6239,181600.0
2009-03-17 14:50:00,26.74,26.81,26.66,26.66,185200.0,15.6239,15.6648,15.5771,15.5771,185200.0
2009-03-17 15:00:00,26.66,26.76,26.61,26.75,199400.0,15.5771,15.6356,15.5479,15.6297,199400.0
2009-03-17 15:10:00,26.76,26.78,26.67,26.7,176000.0,15.6356,15.6473,15.583,15.6005,176000.0
2009-03-17 15:20:00,26.69,26.74,26.65,26.65,201200.0,15.5947,15.6239,15.5713,15.5713,201200.0
2009-03-17 15:30:00,26.65,26.69,26.6,26.64,319800.0,15.5713,15.5947,15.5421,15.5655,319800.0
2009-03-17 15:40:00,26.64,26.74,26.59,26.59,404200.0,15.5655,15.6239,15.5362,15.5362,404200.0
2009-03-17 15:50:00,26.59,26.82,26.59,26.8,628400.0,15.5362,15.6706,15.5362,15.6589,628400.0
2009-03-18 09:30:00,24.88,25.04,24.23,24.63,3908000.0,14.5371,14.6306,14.1573,14.391,3908000.0
2009-03-18 09:40:00,24.63,24.72,24.46,24.6,1425600.0,14.391,14.4436,14.2917,14.3735,1425600.0
2009-03-18 09:50:00,24.58,24.7,24.42,24.62,1676600.0,14.3618,14.4319,14.2683,14.3852,1676600.0
2009-03-18 10:00:00,24.63,24.63,24.45,24.5,1116600.0,14.391,14.391,14.2859,14.3151,1116600.0
2009-03-18 10:10:00,24.5,24.51,24.33,24.5,956200.0,14.3151,14.3209,14.2157,14.3151,956200.0
2009-03-18 10:20:00,24.5,24.5,24.38,24.44,806000.0,14.3151,14.3151,14.245,14.28,806000.0
2009-03-18 10:30:00,24.44,24.49,24.38,24.47,1677200.0,14.28,14.3092,14.245,14.2975,1677200.0
2009-03-18 10:40:00,24.48,24.62,24.46,24.6,1470400.0,14.3034,14.3852,14.2917,14.3735,1470400.0
2009-03-18 10:50:00,24.6,24.6,24.47,24.56,565000.0,14.3735,14.3735,14.2975,14.3501,565000.0
2009-03-18 11:00:00,24.56,24.57,24.48,24.55,775000.0,14.3501,14.356,14.3034,14.3443,775000.0
2009-03-18 11:10:00,24.55,24.6,24.5,24.56,510400.0,14.3443,14.3735,14.3151,14.3501,510400.0
2009-03-18 11:20:00,24.56,24.57,24.45,24.48,448600.0,14.3501,14.356,14.2859,14.3034,448600.0
2009-03-18 11:30:00,24.48,24.53,24.45,24.49,595800.0,14.3034,14.3326,14.2859,14.3092,595800.0
2009-03-18 11:40:00,24.49,24.53,24.48,24.49,490600.0,14.3092,14.3326,14.3034,14.3092,490600.0
2009-03-18 11:50:00,24.49,24.5,24.45,24.48,400000.0,14.3092,14.3151,14.2859,14.3034,400000.0
2009-03-18 12:00:00,24.48,24.51,24.47,24.5,1067800.0,14.3034,14.3209,14.2975,14.3151,1067800.0
2009-03-18 12:10:00,24.5,24.52,24.47,24.47,359600.0,14.3151,14.3268,14.2975,14.2975,359600.0
2009-03-18 12:20:00,24.47,24.48,24.36,24.4,511800.0,14.2975,14.3034,14.2333,14.2566,511800.0
2009-03-18 12:30:00,24.41,24.41,24.28,24.32,582600.0,14.2625,14.2625,14.1865,14.2099,582600.0
2009-03-18 12:40:00,24.32,24.39,24.31,24.35,445200.0,14.2099,14.2508,14.2041,14.2274,445200.0
2009-03-18 12:50:00,24.34,24.42,24.29,24.4,565200.0,14.2216,14.2683,14.1924,14.2566,565200.0
2009-03-18 13:00:00,24.39,24.46,24.33,24.34,401800.0,14.2508,14.2917,14.2157,14.2216,401800.0
2009-03-18 13:10:00,24.34,24.34,24.18,24.19,762200.0,14.2216,14.2216,14.1281,14.1339,762200.0
2009-03-18 13:20:00,24.18,24.29,24.16,24.25,652200.0,14.1281,14.1924,14.1164,14.169,652200.0
2009-03-18 13:30:00,24.25,24.25,24.07,24.07,328400.0,14.169,14.169,14.0638,14.0638,328400.0
2009-03-18 13:40:00,24.07,24.16,24.05,24.15,510200.0,14.0638,14.1164,14.0521,14.1106,510200.0
2009-03-18 13:50:00,24.15,24.18,23.96,23.97,516400.0,14.1106,14.1281,13.9996,14.0054,516400.0
2009-03-18 14:00:00,23.98,24.0,23.88,23.98,1304800.0,14.0112,14.0229,13.9528,14.0112,1304800.0
2009-03-18 14:10:00,23.98,24.21,23.95,24.09,641400.0,14.0112,14.1456,13.9937,14.0755,641400.0
2009-03-18 14:20:00,24.1,24.36,24.06,24.19,845600.0,14.0814,14.2333,14.058,14.1339,845600.0
2009-03-18 14:30:00,24.18,24.2,24.08,24.11,632400.0,14.1281,14.1398,14.0697,14.0872,632400.0
2009-03-18 14:40:00,24.11,24.21,23.97,24.0,749200.0,14.0872,14.1456,14.0054,14.0229,749200.0
2009-03-18 14:50:00,24.0,24.06,23.86,23.88,1039800.0,14.0229,14.058,13.9411,13.9528,1039800.0
2009-03-18 15:00:00,23.88,24.04,23.87,23.95,806600.0,13.9528,14.0463,13.947,13.9937,806600.0
2009-03-18 15:10:00,23.95,23.95,23.68,23.78,1244200.0,13.9937,13.9937,13.836,13.8944,1244200.0
2009-03-18 15:20:00,23.79,23.84,23.66,23.73,935600.0,13.9002,13.9294,13.8243,13.8652,935600.0
2009-03-18 15:30:00,23.73,23.75,23.54,23.7,1318600.0,13.8652,13.8769,13.7542,13.8476,1318600.0
2009-03-18 15:40:00,23.69,23.95,23.67,23.9,1347600.0,13.8418,13.9937,13.8301,13.9645,1347600.0
2009-03-18 15:50:00,23.9,23.93,23.74,23.82,1325800.0,13.9645,13.982,13.871,13.9178,1325800.0
2009-03-19 09:30:00,24.08,24.18,23.93,23.96,1494400.0,14.0697,14.1281,13.982,13.9996,1494400.0
2009-03-19 09:40:00,23.96,24.13,23.85,24.09,768800.0,13.9996,14.0989,13.9353,14.0755,768800.0
2009-03-19 09:50:00,24.09,24.09,23.98,24.0,654400.0,14.0755,14.0755,14.0112,14.0229,654400.0
2009-03-19 10:00:00,24.0,24.04,23.88,23.98,857200.0,14.0229,14.0463,13.9528,14.0112,857200.0
2009-03-19 10:10:00,23.98,24.0,23.64,23.96,1082000.0,14.0112,14.0229,13.8126,13.9996,1082000.0
2009-03-19 10:20:00,23.96,23.98,23.77,23.77,534200.0,13.9996,14.0112,13.8885,13.8885,534200.0
2009-03-19 10:30:00,23.78,23.81,23.56,23.58,474800.0,13.8944,13.9119,13.7658,13.7775,474800.0
2009-03-19 10:40:00,23.58,23.71,23.57,23.66,439000.0,13.7775,13.8535,13.7717,13.8243,439000.0
2009-03-19 10:50:00,23.66,23.69,23.56,23.56,459000.0,13.8243,13.8418,13.7658,13.7658,459000.0
2009-03-19 11:00:00,23.56,23.61,23.46,23.52,717400.0,13.7658,13.7951,13.7074,13.7425,717400.0
2009-03-19 11:10:00,23.52,23.55,23.41,23.41,433600.0,13.7425,13.76,13.6782,13.6782,433600.0
2009-03-19 11:20:00,23.41,23.47,23.31,23.31,677000.0,13.6782,13.7133,13.6198,13.6198,677000.0
2009-03-19 11:30:00,23.31,23.33,23.25,23.26,432400.0,13.6198,13.6315,13.5847,13.5906,432400.0
2009-03-19 11:40:00,23.25,23.32,23.18,23.29,578200.0,13.5847,13.6256,13.5438,13.6081,578200.0
2009-03-19 11:50:00,23.28,23.32,23.24,23.27,446600.0,13.6022,13.6256,13.5789,13.5964,446600.0
2009-03-19 12:00:00,23.27,23.39,23.25,23.36,327400.0,13.5964,13.6665,13.5847,13.649,327400.0
2009-03-19 12:10:00,23.36,23.36,23.31,23.36,247800.0,13.649,13.649,13.6198,13.649,247800.0
2009-03-19 12:20:00,23.35,23.43,23.35,23.43,315600.0,13.6431,13.6899,13.6431,13.6899,315600.0
2009-03-19 12:30:00,23.43,23.48,23.42,23.45,218400.0,13.6899,13.7191,13.684,13.7016,218400.0
2009-03-19 12:40:00,23.45,23.56,23.43,23.55,300600.0,13.7016,13.7658,13.6899,13.76,300600.0
2009-03-19 12:50:00,23.55,23.59,23.5,23.55,315000.0,13.76,13.7834,13.7308,13.76,315000.0
2009-03-19 13:00:00,23.54,23.57,23.38,23.38,280000.0,13.7542,13.7717,13.6607,13.6607,280000.0
2009-03-19 13:10:00,23.38,23.41,23.33,23.34,526200.0,13.6607,13.6782,13.6315,13.6373,526200.0
2009-03-19 13:20:00,23.35,23.43,23.34,23.42,395400.0,13.6431,13.6899,13.6373,13.684,395400.0
2009-03-19 13:30:00,23.42,23.49,23.42,23.49,420800.0,13.684,13.7249,13.684,13.7249,420800.0
2009-03-19 13:40:00,23.48,23.51,23.45,23.48,311600.0,13.7191,13.7366,13.7016,13.7191,311600.0
2009-03-19 13:50:00,23.48,23.5,23.47,23.47,219800.0,13.7191,13.7308,13.7133,13.7133,219800.0
2009-03-19 14:00:00,23.48,23.53,23.47,23.51,276800.0,13.7191,13.7483,13.7133,13.7366,276800.0
2009-03-19 14:10:00,23.52,23.53,23.45,23.5,273000.0,13.7425,13.7483,13.7016,13.7308,273000.0
2009-03-19 14:20:00,23.5,23.56,23.49,23.53,613000.0,13.7308,13.7658,13.7249,13.7483,613000.0
2009-03-19 14:30:00,23.53,23.58,23.5,23.58,484800.0,13.7483,13.7775,13.7308,13.7775,484800.0
2009-03-19 14:40:00,23.58,23.61,23.5,23.56,408400.0,13.7775,13.7951,13.7308,13.7658,408400.0
2009-03-19 14:50:00,23.56,23.57,23.51,23.54,402600.0,13.7658,13.7717,13.7366,13.7542,402600.0
2009-03-19 15:00:00,23.54,23.61,23.54,23.54,447200.0,13.7542,13.7951,13.7542,13.7542,447200.0
2009-03-19 15:10:00,23.54,23.54,23.48,23.53,502400.0,13.7542,13.7542,13.7191,13.7483,502400.0
2009-03-19 15:20:00,23.52,23.62,23.5,23.6,419800.0,13.7425,13.8009,13.7308,13.7892,419800.0
2009-03-19 15:30:00,23.6,23.71,23.58,23.61,681400.0,13.7892,13.8535,13.7775,13.7951,681400.0
2009-03-19 15:40:00,23.61,23.71,23.57,23.71,537200.0,13.7951,13.8535,13.7717,13.8535,537200.0
2009-03-19 15:50:00,23.71,23.73,23.63,23.68,860000.0,13.8535,13.8652,13.8067,13.836,860000.0
2009-03-20 09:30:00,23.75,23.95,23.7,23.71,1784600.0,13.8769,13.9937,13.8476,13.8535,1784600.0
2009-03-20 09:40:00,23.71,23.81,23.65,23.65,309400.0,13.8535,13.9119,13.8184,13.8184,309400.0
2009-03-20 09:50:00,23.65,23.73,23.62,23.72,293000.0,13.8184,13.8652,13.8009,13.8593,293000.0
2009-03-20 10:00:00,23.73,23.75,23.68,23.68,193200.0,13.8652,13.8769,13.836,13.836,193200.0
2009-03-20 10:10:00,23.68,23.69,23.66,23.68,111600.0,13.836,13.8418,13.8243,13.836,111600.0
2009-03-20 10:20:00,23.68,23.75,23.65,23.75,206600.0,13.836,13.8769,13.8184,13.8769,206600.0
2009-03-20 10:30:00,23.74,23.78,23.71,23.71,205800.0,13.871,13.8944,13.8535,13.8535,205800.0
2009-03-20 10:40:00,23.71,23.72,23.62,23.65,226600.0,13.8535,13.8593,13.8009,13.8184,226600.0
2009-03-20 10:50:00,23.64,23.68,23.63,23.66,197200.0,13.8126,13.836,13.8067,13.8243,197200.0
2009-03-20 11:00:00,23.65,23.66,23.56,23.57,187200.0,13.8184,13.8243,13.7658,13.7717,187200.0
2009-03-20 11:10:00,23.57,23.67,23.55,23.67,199400.0,13.7717,13.8301,13.76,13.8301,199400.0
2009-03-20 11:20:00,23.67,23.7,23.67,23.7,160200.0,13.8301,13.8476,13.8301,13.8476,160200.0
2009-03-20 11:30:00,23.7,23.75,23.69,23.75,191800.0,13.8476,13.8769,13.8418,13.8769,191800.0
2009-03-20 11:40:00,23.75,23.75,23.67,23.67,198000.0,13.8769,13.8769,13.8301,13.8301,198000.0
2009-03-20 11:50:00,23.67,23.7,23.66,23.7,164600.0,13.8301,13.8476,13.8243,13.8476,164600.0
2009-03-20 12:00:00,23.7,23.72,23.64,23.64,156600.0,13.8476,13.8593,13.8126,13.8126,156600.0
2009-03-20 12:10:00,23.65,23.76,23.64,23.75,196000.0,13.8184,13.8827,13.8126,13.8769,196000.0
2009-03-20 12:20:00,23.75,23.79,23.72,23.78,107000.0,13.8769,13.9002,13.8593,13.8944,107000.0
2009-03-20 12:30:00,23.78,23.82,23.7,23.7,182200.0,13.8944,13.9178,13.8476,13.8476,182200.0
2009-03-20 12:40:00,23.7,23.7,23.63,23.65,181000.0,13.8476,13.8476,13.8067,13.8184,181000.0
2009-03-20 12:50:00,23.65,23.65,23.5,23.53,456600.0,13.8184,13.8184,13.7308,13.7483,456600.0
2009-03-20 13:00:00,23.52,23.59,23.51,23.58,168800.0,13.7425,13.7834,13.7366,13.7775,168800.0
2009-03-20 13:10:00,23.58,23.65,23.58,23.62,173400.0,13.7775,13.8184,13.7775,13.8009,173400.0
2009-03-20 13:20:00,23.62,23.64,23.58,23.61,155200.0,13.8009,13.8126,13.7775,13.7951,155200.0
2009-03-20 13:30:00,23.61,23.65,23.6,23.61,87000.0,13.7951,13.8184,13.7892,13.7951,87000.0
2009-03-20 13:40:00,23.61,23.63,23.6,23.61,79000.0,13.7951,13.8067,13.7892,13.7951,79000.0
2009-03-20 13:50:00,23.61,23.63,23.6,23.6,165200.0,13.7951,13.8067,13.7892,13.7892,165200.0
2009-03-20 14:00:00,23.6,23.6,23.56,23.57,217400.0,13.7892,13.7892,13.7658,13.7717,217400.0
2009-03-20 14:10:00,23.57,23.59,23.54,23.58,165600.0,13.7717,13.7834,13.7542,13.7775,165600.0
2009-03-20 14:20:00,23.58,23.59,23.55,23.58,204800.0,13.7775,13.7834,13.76,13.7775,204800.0
2009-03-20 14:30:00,23.58,23.61,23.55,23.6,206800.0,13.7775,13.7951,13.76,13.7892,206800.0
2009-03-20 14:40:00,23.6,23.61,23.53,23.57,164600.0,13.7892,13.7951,13.7483,13.7717,164600.0
2009-03-20 14:50:00,23.57,23.63,23.54,23.63,237200.0,13.7717,13.8067,13.7542,13.8067,237200.0
2009-03-20 15:00:00,23.63,23.65,23.61,23.63,175800.0,13.8067,13.8184,13.7951,13.8067,175800.0
2009-03-20 15:10:00,23.63,23.64,23.59,23.61,199600.0,13.8067,13.8126,13.7834,13.7951,199600.0
2009-03-20 15:20:00,23.61,23.73,23.61,23.65,435600.0,13.7951,13.8652,13.7951,13.8184,435600.0
2009-03-20 15:30:00,23.65,23.73,23.63,23.66,284400.0,13.8184,13.8652,13.8067,13.8243,284400.0
2009-03-20 15:40:00,23.66,23.68,23.63,23.63,279800.0,13.8243,13.836,13.8067,13.8067,279800.0
2009-03-20 15:50:00,23.63,23.69,23.63,23.63,567000.0,13.8067,13.8418,13.8067,13.8067,567000.0
2009-03-23 09:30:00,24.07,24.28,23.89,24.04,883200.0,14.0638,14.1865,13.9587,14.0463,883200.0
2009-03-23 09:40:00,24.03,24.05,23.88,23.96,372200.0,14.0405,14.0521,13.9528,13.9996,372200.0
2009-03-23 09:50:00,23.95,24.02,23.89,23.94,526200.0,13.9937,14.0346,13.9587,13.9879,526200.0
2009-03-23 10:00:00,23.94,24.08,23.93,24.0,338600.0,13.9879,14.0697,13.982,14.0229,338600.0
2009-03-23 10:10:00,24.0,24.18,24.0,24.1,337200.0,14.0229,14.1281,14.0229,14.0814,337200.0
2009-03-23 10:20:00,24.1,24.17,24.08,24.11,319600.0,14.0814,14.1223,14.0697,14.0872,319600.0
2009-03-23 10:30:00,24.11,24.19,24.11,24.18,216800.0,14.0872,14.1339,14.0872,14.1281,216800.0
2009-03-23 10:40:00,24.18,24.27,24.18,24.24,383000.0,14.1281,14.1807,14.1281,14.1632,383000.0
2009-03-23 10:50:00,24.24,24.53,24.24,24.5,431800.0,14.1632,14.3326,14.1632,14.3151,431800.0
2009-03-23 11:00:00,24.5,24.5,24.42,24.43,522200.0,14.3151,14.3151,14.2683,14.2742,522200.0
2009-03-23 11:10:00,24.43,24.43,24.3,24.34,252000.0,14.2742,14.2742,14.1982,14.2216,252000.0
2009-03-23 11:20:00,24.34,24.41,24.32,24.34,198000.0,14.2216,14.2625,14.2099,14.2216,198000.0
2009-03-23 11:30:00,24.35,24.36,24.33,24.35,201400.0,14.2274,14.2333,14.2157,14.2274,201400.0
2009-03-23 11:40:00,24.35,24.45,24.35,24.43,216200.0,14.2274,14.2859,14.2274,14.2742,216200.0
2009-03-23 11:50:00,24.43,24.63,24.41,24.62,387600.0,14.2742,14.391,14.2625,14.3852,387600.0
2009-03-23 12:00:00,24.62,24.72,24.54,24.59,462000.0,14.3852,14.4436,14.3384,14.3677,462000.0
2009-03-23 12:10:00,24.59,24.7,24.59,24.68,237800.0,14.3677,14.4319,14.3677,14.4202,237800.0
2009-03-23 12:20:00,24.7,24.72,24.65,24.69,194000.0,14.4319,14.4436,14.4027,14.4261,194000.0
2009-03-23 12:30:00,24.68,24.7,24.62,24.63,159800.0,14.4202,14.4319,14.3852,14.391,159800.0
2009-03-23 12:40:00,24.63,24.63,24.5,24.53,206000.0,14.391,14.391,14.3151,14.3326,206000.0
2009-03-23 12:50:00,24.53,24.57,24.44,24.45,265800.0,14.3326,14.356,14.28,14.2859,265800.0
2009-03-23 13:00:00,24.45,24.54,24.43,24.54,162200.0,14.2859,14.3384,14.2742,14.3384,162200.0
2009-03-23 13:10:00,24.53,24.7,24.53,24.63,258600.0,14.3326,14.4319,14.3326,14.391,258600.0
2009-03-23 13:20:00,24.63,24.64,24.44,24.47,109400.0,14.391,14.3969,14.28,14.2975,109400.0
2009-03-23 13:30:00,24.46,24.48,24.42,24.43,136200.0,14.2917,14.3034,14.2683,14.2742,136200.0
2009-03-23 13:40:00,24.43,24.55,24.42,24.54,173600.0,14.2742,14.3443,14.2683,14.3384,173600.0
2009-03-23 13:50:00,24.54,24.58,24.52,24.55,179000.0,14.3384,14.3618,14.3268,14.3443,179000.0
2009-03-23 14:00:00,24.55,24.6,24.53,24.6,230400.0,14.3443,14.3735,14.3326,14.3735,230400.0
2009-03-23 14:10:00,24.6,24.61,24.54,24.55,156200.0,14.3735,14.3793,14.3384,14.3443,156200.0
2009-03-23 14:20:00,24.54,24.59,24.51,24.51,266400.0,14.3384,14.3677,14.3209,14.3209,266400.0
2009-03-23 14:30:00,24.52,24.62,24.52,24.57,296800.0,14.3268,14.3852,14.3268,14.356,296800.0
2009-03-23 14:40:00,24.57,24.6,24.53,24.6,251800.0,14.356,14.3735,14.3326,14.3735,251800.0
2009-03-23 14:50:00,24.6,24.71,24.6,24.69,332800.0,14.3735,14.4378,14.3735,14.4261,332800.0
2009-03-23 15:00:00,24.69,24.7,24.61,24.64,245600.0,14.4261,14.4319,14.3793,14.3969,245600.0
2009-03-23 15:10:00,24.64,24.74,24.64,24.73,328200.0,14.3969,14.4553,14.3969,14.4495,328200.0
2009-03-23 15:20:00,24.73,24.74,24.67,24.7,289400.0,14.4495,14.4553,14.4144,14.4319,289400.0
2009-03-23 15:30:00,24.7,24.75,24.69,24.75,367400.0,14.4319,14.4611,14.4261,14.4611,367400.0
2009-03-23 15:40:00,24.75,24.83,24.73,24.82,720800.0,14.4611,14.5079,14.4495,14.502,720800.0
2009-03-23 15:50:00,24.83,24.88,24.79,24.88,953400.0,14.5079,14.5371,14.4845,14.5371,953400.0
2009-03-24 09:30:00,24.66,24.95,24.66,24.86,261800.0,14.4086,14.578,14.4086,14.5254,261800.0
2009-03-24 09:40:00,24.86,24.96,24.77,24.91,287200.0,14.5254,14.5838,14.4728,14.5546,287200.0
2009-03-24 09:50:00,24.9,25.11,24.9,25.08,337800.0,14.5488,14.6715,14.5488,14.654,337800.0
2009-03-24 10:00:00,25.09,25.1,24.63,24.95,290000.0,14.6598,14.6656,14.391,14.578,290000.0
2009-03-24 10:10:00,24.95,25.01,24.24,24.99,437400.0,14.578,14.6131,14.1632,14.6014,437400.0
2009-03-24 10:20:00,24.99,24.99,24.93,24.96,190200.0,14.6014,14.6014,14.5663,14.5838,190200.0
2009-03-24 10:30:00,24.96,25.04,24.93,25.03,136200.0,14.5838,14.6306,14.5663,14.6247,136200.0
2009-03-24 10:40:00,25.04,25.09,25.0,25.06,241800.0,14.6306,14.6598,14.6072,14.6423,241800.0
2009-03-24 10:50:00,25.06,25.08,25.0,25.03,99800.0,14.6423,14.654,14.6072,14.6247,99800.0
2009-03-24 11:00:00,25.03,25.04,25.0,25.0,192600.0,14.6247,14.6306,14.6072,14.6072,192600.0
2009-03-24 11:10:00,25.0,25.1,25.0,25.08,137800.0,14.6072,14.6656,14.6072,14.654,137800.0
2009-03-24 11:20:00,25.08,25.09,25.04,25.05,144400.0,14.654,14.6598,14.6306,14.6364,144400.0
2009-03-24 11:30:00,25.05,25.09,25.04,25.07,139800.0,14.6364,14.6598,14.6306,14.6481,139800.0
2009-03-24 11:40:00,25.07,25.2,25.07,25.16,235000.0,14.6481,14.7241,14.6481,14.7007,235000.0
2009-03-24 11:50:00,25.16,25.21,25.15,25.2,167800.0,14.7007,14.7299,14.6949,14.7241,167800.0
2009-03-24 12:00:00,25.2,25.21,25.09,25.1,286000.0,14.7241,14.7299,14.6598,14.6656,286000.0
2009-03-24 12:10:00,25.1,25.24,25.1,25.22,310200.0,14.6656,14.7474,14.6656,14.7358,310200.0
2009-03-24 12:20:00,25.22,25.22,25.13,25.14,154600.0,14.7358,14.7358,14.6832,14.689,154600.0
2009-03-24 12:30:00,25.13,25.16,25.02,25.08,439200.0,14.6832,14.7007,14.6189,14.654,439200.0
2009-03-24 12:40:00,25.09,25.13,25.08,25.1,209200.0,14.6598,14.6832,14.654,14.6656,209200.0
2009-03-24 12:50:00,25.1,25.11,25.06,25.09,333200.0,14.6656,14.6715,14.6423,14.6598,333200.0
2009-03-24 13:00:00,25.08,25.1,25.08,25.1,125000.0,14.654,14.6656,14.654,14.6656,125000.0
2009-03-24 13:10:00,25.1,25.11,25.03,25.03,305400.0,14.6656,14.6715,14.6247,14.6247,305400.0
2009-03-24 13:20:00,25.03,25.06,25.02,25.06,454200.0,14.6247,14.6423,14.6189,14.6423,454200.0
2009-03-24 13:30:00,25.06,25.07,25.03,25.07,160000.0,14.6423,14.6481,14.6247,14.6481,160000.0
2009-03-24 13:40:00,25.07,25.11,25.06,25.08,129400.0,14.6481,14.6715,14.6423,14.654,129400.0
2009-03-24 13:50:00,25.08,25.1,25.05,25.05,229200.0,14.654,14.6656,14.6364,14.6364,229200.0
2009-03-24 14:00:00,25.05,25.08,25.05,25.07,104200.0,14.6364,14.654,14.6364,14.6481,104200.0
2009-03-24 14:10:00,25.07,25.14,25.06,25.11,193200.0,14.6481,14.689,14.6423,14.6715,193200.0
2009-03-24 14:20:00,25.1,25.14,25.09,25.09,165400.0,14.6656,14.689,14.6598,14.6598,165400.0
2009-03-24 14:30:00,25.09,25.16,25.08,25.12,227800.0,14.6598,14.7007,14.654,14.6773,227800.0
2009-03-24 14:40:00,25.12,25.16,25.12,25.14,163000.0,14.6773,14.7007,14.6773,14.689,163000.0
2009-03-24 14:50:00,25.14,25.17,25.11,25.11,214000.0,14.689,14.7065,14.6715,14.6715,214000.0
2009-03-24 15:00:00,25.11,25.11,25.08,25.1,224000.0,14.6715,14.6715,14.654,14.6656,224000.0
2009-03-24 15:10:00,25.09,25.1,25.08,25.09,232000.0,14.6598,14.6656,14.654,14.6598,232000.0
2009-03-24 15:20:00,25.08,25.1,25.03,25.05,234400.0,14.654,14.6656,14.6247,14.6364,234400.0
2009-03-24 15:30:00,25.05,25.09,25.03,25.07,311000.0,14.6364,14.6598,14.6247,14.6481,311000.0
2009-03-24 15:40:00,25.07,25.07,25.0,25.01,369800.0,14.6481,14.6481,14.6072,14.6131,369800.0
2009-03-24 15:50:00,25.0,25.02,24.84,24.91,695000.0,14.6072,14.6189,14.5137,14.5546,695000.0
2009-03-25 09:30:00,25.04,25.06,24.81,24.89,327400.0,14.6306,14.6423,14.4962,14.5429,327400.0
2009-03-25 09:40:00,24.89,24.97,24.86,24.88,173800.0,14.5429,14.5897,14.5254,14.5371,173800.0
2009-03-25 09:50:00,24.88,24.99,24.86,24.92,152200.0,14.5371,14.6014,14.5254,14.5605,152200.0
2009-03-25 10:00:00,24.93,24.96,24.83,24.85,220000.0,14.5663,14.5838,14.5079,14.5196,220000.0
2009-03-25 10:10:00,24.84,24.9,24.83,24.88,240000.0,14.5137,14.5488,14.5079,14.5371,240000.0
2009-03-25 10:20:00,24.88,24.93,24.88,24.93,154800.0,14.5371,14.5663,14.5371,14.5663,154800.0
2009-03-25 10:30:00,24.93,24.98,24.9,24.96,213200.0,14.5663,14.5955,14.5488,14.5838,213200.0
2009-03-25 10:40:00,24.96,24.96,24.9,24.93,280000.0,14.5838,14.5838,14.5488,14.5663,280000.0
2009-03-25 10:50:00,24.93,24.93,24.79,24.79,280000.0,14.5663,14.5663,14.4845,14.4845,280000.0
2009-03-25 11:00:00,24.79,24.86,24.75,24.86,260200.0,14.4845,14.5254,14.4611,14.5254,260200.0
2009-03-25 11:10:00,24.86,24.88,24.75,24.79,161800.0,14.5254,14.5371,14.4611,14.4845,161800.0
2009-03-25 11:20:00,24.79,24.9,24.78,24.9,212600.0,14.4845,14.5488,14.4787,14.5488,212600.0
2009-03-25 11:30:00,24.9,24.95,24.88,24.89,112000.0,14.5488,14.578,14.5371,14.5429,112000.0
2009-03-25 11:40:00,24.89,24.89,24.8,24.82,140800.0,14.5429,14.5429,14.4904,14.502,140800.0
2009-03-25 11:50:00,24.82,24.84,24.76,24.77,116200.0,14.502,14.5137,14.467,14.4728,116200.0
2009-03-25 12:00:00,24.77,24.88,24.75,24.75,148400.0,14.4728,14.5371,14.4611,14.4611,148400.0
2009-03-25 12:10:00,24.76,24.78,24.7,24.7,177600.0,14.467,14.4787,14.4319,14.4319,177600.0
2009-03-25 12:20:00,24.7,24.7,24.61,24.68,169400.0,14.4319,14.4319,14.3793,14.4202,169400.0
2009-03-25 12:30:00,24.68,24.71,24.64,24.66,89400.0,14.4202,14.4378,14.3969,14.4086,89400.0
2009-03-25 12:40:00,24.66,24.7,24.59,24.6,99600.0,14.4086,14.4319,14.3677,14.3735,99600.0
2009-03-25 12:50:00,24.6,24.6,24.54,24.56,165000.0,14.3735,14.3735,14.3384,14.3501,165000.0
2009-03-25 13:00:00,24.56,24.6,24.54,24.57,96400.0,14.3501,14.3735,14.3384,14.356,96400.0
2009-03-25 13:10:00,24.56,24.57,24.52,24.54,118600.0,14.3501,14.356,14.3268,14.3384,118600.0
2009-03-25 13:20:00,24.54,24.55,24.49,24.5,119200.0,14.3384,14.3443,14.3092,14.3151,119200.0
2009-03-25 13:30:00,24.49,24.53,24.48,24.52,137400.0,14.3092,14.3326,14.3034,14.3268,137400.0
2009-03-25 13:40:00,24.5,24.58,24.5,24.52,131600.0,14.3151,14.3618,14.3151,14.3268,131600.0
2009-03-25 13:50:00,24.51,24.58,24.5,24.54,77800.0,14.3209,14.3618,14.3151,14.3384,77800.0
2009-03-25 14:00:00,24.55,24.56,24.46,24.48,230600.0,14.3443,14.3501,14.2917,14.3034,230600.0
2009-03-25 14:10:00,24.47,24.5,24.42,24.43,170200.0,14.2975,14.3151,14.2683,14.2742,170200.0
2009-03-25 14:20:00,24.43,24.48,24.38,24.39,187000.0,14.2742,14.3034,14.245,14.2508,187000.0
2009-03-25 14:30:00,24.39,24.42,24.36,24.36,219400.0,14.2508,14.2683,14.2333,14.2333,219400.0
2009-03-25 14:40:00,24.36,24.42,24.3,24.35,230400.0,14.2333,14.2683,14.1982,14.2274,230400.0
2009-03-25 14:50:00,24.35,24.4,24.3,24.34,322200.0,14.2274,14.2566,14.1982,14.2216,322200.0
2009-03-25 15:00:00,24.35,24.47,24.31,24.45,249000.0,14.2274,14.2975,14.2041,14.2859,249000.0
2009-03-25 15:10:00,24.44,24.5,24.43,24.46,254200.0,14.28,14.3151,14.2742,14.2917,254200.0
2009-03-25 15:20:00,24.46,24.55,24.43,24.5,327400.0,14.2917,14.3443,14.2742,14.3151,327400.0
2009-03-25 15:30:00,24.5,24.56,24.49,24.52,332200.0,14.3151,14.3501,14.3092,14.3268,332200.0
2009-03-25 15:40:00,24.52,24.61,24.46,24.57,384600.0,14.3268,14.3793,14.2917,14.356,384600.0
2009-03-25 15:50:00,24.57,24.82,24.53,24.78,696000.0,14.356,14.502,14.3326,14.4787,696000.0
2009-03-26 09:30:00,24.98,24.98,24.61,24.66,325000.0,14.5955,14.5955,14.3793,14.4086,325000.0
2009-03-26 09:40:00,24.67,24.69,24.48,24.53,549200.0,14.4144,14.4261,14.3034,14.3326,549200.0
2009-03-26 09:50:00,24.54,24.57,24.43,24.45,282400.0,14.3384,14.356,14.2742,14.2859,282400.0
2009-03-26 10:00:00,24.45,24.46,24.32,24.34,316800.0,14.2859,14.2917,14.2099,14.2216,316800.0
2009-03-26 10:10:00,24.33,24.34,24.18,24.22,408000.0,14.2157,14.2216,14.1281,14.1515,408000.0
2009-03-26 10:20:00,24.23,24.35,24.2,24.28,196200.0,14.1573,14.2274,14.1398,14.1865,196200.0
2009-03-26 10:30:00,24.28,24.41,24.23,24.38,266000.0,14.1865,14.2625,14.1573,14.245,266000.0
2009-03-26 10:40:00,24.38,24.41,24.33,24.36,170400.0,14.245,14.2625,14.2157,14.2333,170400.0
2009-03-26 10:50:00,24.34,24.42,24.31,24.31,162400.0,14.2216,14.2683,14.2041,14.2041,162400.0
2009-03-26 11:00:00,24.3,24.32,24.27,24.27,239600.0,14.1982,14.2099,14.1807,14.1807,239600.0
2009-03-26 11:10:00,24.28,24.29,24.23,24.25,238800.0,14.1865,14.1924,14.1573,14.169,238800.0
2009-03-26 11:20:00,24.25,24.25,24.01,24.05,728200.0,14.169,14.169,14.0288,14.0521,728200.0
2009-03-26 11:30:00,24.05,24.18,24.05,24.11,331000.0,14.0521,14.1281,14.0521,14.0872,331000.0
2009-03-26 11:40:00,24.11,24.22,24.08,24.16,304200.0,14.0872,14.1515,14.0697,14.1164,304200.0
2009-03-26 11:50:00,24.15,24.17,24.09,24.16,183400.0,14.1106,14.1223,14.0755,14.1164,183400.0
2009-03-26 12:00:00,24.16,24.28,24.15,24.23,234400.0,14.1164,14.1865,14.1106,14.1573,234400.0
2009-03-26 12:10:00,24.24,24.29,24.17,24.23,178000.0,14.1632,14.1924,14.1223,14.1573,178000.0
2009-03-26 12:20:00,24.23,24.31,24.22,24.28,177200.0,14.1573,14.2041,14.1515,14.1865,177200.0
2009-03-26 12:30:00,24.28,24.3,24.16,24.22,255200.0,14.1865,14.1982,14.1164,14.1515,255200.0
2009-03-26 12:40:00,24.22,24.24,24.11,24.21,191600.0,14.1515,14.1632,14.0872,14.1456,191600.0
2009-03-26 12:50:00,24.21,24.27,24.21,24.25,172400.0,14.1456,14.1807,14.1456,14.169,172400.0
2009-03-26 13:00:00,24.25,24.43,24.25,24.39,292000.0,14.169,14.2742,14.169,14.2508,292000.0
2009-03-26 13:10:00,24.39,24.41,24.35,24.39,276600.0,14.2508,14.2625,14.2274,14.2508,276600.0
2009-03-26 13:20:00,24.39,24.48,24.36,24.39,152800.0,14.2508,14.3034,14.2333,14.2508,152800.0
2009-03-26 13:30:00,24.4,24.45,24.4,24.45,183000.0,14.2566,14.2859,14.2566,14.2859,183000.0
2009-03-26 13:40:00,24.45,24.47,24.4,24.41,132600.0,14.2859,14.2975,14.2566,14.2625,132600.0
2009-03-26 13:50:00,24.41,24.43,24.31,24.31,462200.0,14.2625,14.2742,14.2041,14.2041,462200.0
2009-03-26 14:00:00,24.32,24.47,24.31,24.43,176800.0,14.2099,14.2975,14.2041,14.2742,176800.0
2009-03-26 14:10:00,24.42,24.47,24.38,24.42,134400.0,14.2683,14.2975,14.245,14.2683,134400.0
2009-03-26 14:20:00,24.42,24.52,24.42,24.43,262400.0,14.2683,14.3268,14.2683,14.2742,262400.0
2009-03-26 14:30:00,24.43,24.43,24.36,24.36,215000.0,14.2742,14.2742,14.2333,14.2333,215000.0
2009-03-26 14:40:00,24.37,24.41,24.34,24.34,181400.0,14.2391,14.2625,14.2216,14.2216,181400.0
2009-03-26 14:50:00,24.34,24.39,24.29,24.29,324200.0,14.2216,14.2508,14.1924,14.1924,324200.0
2009-03-26 15:00:00,24.29,24.44,24.28,24.4,153000.0,14.1924,14.28,14.1865,14.2566,153000.0
2009-03-26 15:10:00,24.4,24.42,24.32,24.4,261600.0,14.2566,14.2683,14.2099,14.2566,261600.0
2009-03-26 15:20:00,24.4,24.5,24.4,24.47,239200.0,14.2566,14.3151,14.2566,14.2975,239200.0
2009-03-26 15:30:00,24.47,24.52,24.39,24.4,304600.0,14.2975,14.3268,14.2508,14.2566,304600.0
2009-03-26 15:40:00,24.4,24.5,24.39,24.49,487200.0,14.2566,14.3151,14.2508,14.3092,487200.0
2009-03-26 15:50:00,24.5,24.63,24.47,24.59,767400.0,14.3151,14.391,14.2975,14.3677,767400.0
2009-03-27 09:30:00,24.37,24.6,24.37,24.57,273800.0,14.2391,14.3735,14.2391,14.356,273800.0
2009-03-27 09:40:00,24.58,24.59,24.52,24.58,138200.0,14.3618,14.3677,14.3268,14.3618,138200.0
2009-03-27 09:50:00,24.57,24.89,24.55,24.8,307000.0,14.356,14.5429,14.3443,14.4904,307000.0
2009-03-27 10:00:00,24.78,24.78,24.61,24.68,200400.0,14.4787,14.4787,14.3793,14.4202,200400.0
2009-03-27 10:10:00,24.68,24.75,24.66,24.68,131400.0,14.4202,14.4611,14.4086,14.4202,131400.0
2009-03-27 10:20:00,24.66,24.8,24.66,24.75,98800.0,14.4086,14.4904,14.4086,14.4611,98800.0
2009-03-27 10:30:00,24.75,24.79,24.67,24.79,131400.0,14.4611,14.4845,14.4144,14.4845,131400.0
2009-03-27 10:40:00,24.79,24.81,24.72,24.72,106800.0,14.4845,14.4962,14.4436,14.4436,106800.0
2009-03-27 10:50:00,24.71,24.83,24.68,24.8,132400.0,14.4378,14.5079,14.4202,14.4904,132400.0
2009-03-27 11:00:00,24.8,24.85,24.77,24.78,134000.0,14.4904,14.5196,14.4728,14.4787,134000.0
2009-03-27 11:10:00,24.78,24.86,24.77,24.85,127600.0,14.4787,14.5254,14.4728,14.5196,127600.0
2009-03-27 11:20:00,24.85,24.98,24.84,24.98,235000.0,14.5196,14.5955,14.5137,14.5955,235000.0
2009-03-27 11:30:00,24.99,25.0,24.89,24.91,248800.0,14.6014,14.6072,14.5429,14.5546,248800.0
2009-03-27 11:40:00,24.92,24.95,24.9,24.92,144000.0,14.5605,14.578,14.5488,14.5605,144000.0
2009-03-27 11:50:00,24.91,24.93,24.86,24.88,206800.0,14.5546,14.5663,14.5254,14.5371,206800.0
2009-03-27 12:00:00,24.88,25.0,24.87,24.99,324800.0,14.5371,14.6072,14.5313,14.6014,324800.0
2009-03-27 12:10:00,24.98,25.0,24.93,24.93,131000.0,14.5955,14.6072,14.5663,14.5663,131000.0
2009-03-27 12:20:00,24.93,24.98,24.93,24.95,65000.0,14.5663,14.5955,14.5663,14.578,65000.0
2009-03-27 12:30:00,24.96,24.97,24.95,24.96,51600.0,14.5838,14.5897,14.578,14.5838,51600.0
2009-03-27 12:40:00,24.96,25.03,24.93,25.0,166000.0,14.5838,14.6247,14.5663,14.6072,166000.0
2009-03-27 12:50:00,25.0,25.02,24.99,25.0,191400.0,14.6072,14.6189,14.6014,14.6072,191400.0
2009-03-27 13:00:00,25.0,25.0,24.99,25.0,244800.0,14.6072,14.6072,14.6014,14.6072,244800.0
2009-03-27 13:10:00,25.0,25.02,24.96,25.0,169200.0,14.6072,14.6189,14.5838,14.6072,169200.0
2009-03-27 13:20:00,25.0,25.04,24.99,25.0,110800.0,14.6072,14.6306,14.6014,14.6072,110800.0
2009-03-27 13:30:00,25.0,25.14,25.0,25.12,313200.0,14.6072,14.689,14.6072,14.6773,313200.0
2009-03-27 13:40:00,25.13,25.15,25.04,25.09,228200.0,14.6832,14.6949,14.6306,14.6598,228200.0
2009-03-27 13:50:00,25.09,25.11,25.04,25.11,186200.0,14.6598,14.6715,14.6306,14.6715,186200.0
2009-03-27 14:00:00,25.11,25.17,25.09,25.15,287600.0,14.6715,14.7065,14.6598,14.6949,287600.0
2009-03-27 14:10:00,25.15,25.27,25.14,25.25,325200.0,14.6949,14.765,14.689,14.7533,325200.0
2009-03-27 14:20:00,25.25,25.33,25.25,25.33,269200.0,14.7533,14.8,14.7533,14.8,269200.0
2009-03-27 14:30:00,25.33,25.35,25.29,25.31,419800.0,14.8,14.8117,14.7767,14.7883,419800.0
2009-03-27 14:40:00,25.31,25.34,25.18,25.26,569000.0,14.7883,14.8059,14.7124,14.7591,569000.0
2009-03-27 14:50:00,25.26,25.42,25.21,25.42,344200.0,14.7591,14.8526,14.7299,14.8526,344200.0
2009-03-27 15:00:00,25.42,25.52,25.36,25.38,520000.0,14.8526,14.911,14.8176,14.8292,520000.0
2009-03-27 15:10:00,25.38,25.48,25.37,25.45,381600.0,14.8292,14.8877,14.8234,14.8701,381600.0
2009-03-27 15:20:00,25.46,25.49,25.4,25.45,466600.0,14.876,14.8935,14.8409,14.8701,466600.0
2009-03-27 15:30:00,25.45,25.48,25.36,25.38,540000.0,14.8701,14.8877,14.8176,14.8292,540000.0
2009-03-27 15:40:00,25.38,25.52,25.34,25.5,703200.0,14.8292,14.911,14.8059,14.8994,703200.0
2009-03-27 15:50:00,25.5,25.5,25.36,25.44,1122000.0,14.8994,14.8994,14.8176,14.8643,1122000.0
2009-03-30 09:30:00,25.03,25.41,25.03,25.29,374600.0,14.6247,14.8468,14.6247,14.7767,374600.0
2009-03-30 09:40:00,25.29,25.35,25.08,25.17,491600.0,14.7767,14.8117,14.654,14.7065,491600.0
2009-03-30 09:50:00,25.15,25.2,25.06,25.12,200400.0,14.6949,14.7241,14.6423,14.6773,200400.0
2009-03-30 10:00:00,25.1,25.18,25.08,25.12,215000.0,14.6656,14.7124,14.654,14.6773,215000.0
2009-03-30 10:10:00,25.13,25.21,25.1,25.15,132400.0,14.6832,14.7299,14.6656,14.6949,132400.0
2009-03-30 10:20:00,25.14,25.18,25.1,25.17,254800.0,14.689,14.7124,14.6656,14.7065,254800.0
2009-03-30 10:30:00,25.17,25.17,24.95,25.01,302600.0,14.7065,14.7065,14.578,14.6131,302600.0
2009-03-30 10:40:00,25.01,25.02,24.97,25.02,187400.0,14.6131,14.6189,14.5897,14.6189,187400.0
2009-03-30 10:50:00,25.01,25.01,24.95,24.96,168600.0,14.6131,14.6131,14.578,14.5838,168600.0
2009-03-30 11:00:00,24.95,25.02,24.93,25.0,183000.0,14.578,14.6189,14.5663,14.6072,183000.0
2009-03-30 11:10:00,25.0,25.07,24.96,25.01,207400.0,14.6072,14.6481,14.5838,14.6131,207400.0
2009-03-30 11:20:00,25.02,25.05,25.0,25.0,106200.0,14.6189,14.6364,14.6072,14.6072,106200.0
2009-03-30 11:30:00,25.0,25.0,24.94,24.99,138400.0,14.6072,14.6072,14.5722,14.6014,138400.0
2009-03-30 11:40:00,24.99,25.0,24.93,25.0,132600.0,14.6014,14.6072,14.5663,14.6072,132600.0
2009-03-30 11:50:00,25.0,25.02,24.97,25.01,152400.0,14.6072,14.6189,14.5897,14.6131,152400.0
2009-03-30 12:00:00,25.0,25.05,25.0,25.05,64600.0,14.6072,14.6364,14.6072,14.6364,64600.0
2009-03-30 12:10:00,25.06,25.11,25.02,25.1,103200.0,14.6423,14.6715,14.6189,14.6656,103200.0
2009-03-30 12:20:00,25.1,25.1,25.04,25.08,91400.0,14.6656,14.6656,14.6306,14.654,91400.0
2009-03-30 12:30:00,25.07,25.09,25.04,25.07,99200.0,14.6481,14.6598,14.6306,14.6481,99200.0
2009-03-30 12:40:00,25.08,25.11,25.05,25.11,103600.0,14.654,14.6715,14.6364,14.6715,103600.0
2009-03-30 12:50:00,25.1,25.13,25.06,25.07,95000.0,14.6656,14.6832,14.6423,14.6481,95000.0
2009-03-30 13:00:00,25.07,25.09,25.03,25.05,105200.0,14.6481,14.6598,14.6247,14.6364,105200.0
2009-03-30 13:10:00,25.05,25.05,25.03,25.03,93800.0,14.6364,14.6364,14.6247,14.6247,93800.0
2009-03-30 13:20:00,25.04,25.09,25.03,25.05,111800.0,14.6306,14.6598,14.6247,14.6364,111800.0
2009-03-30 13:30:00,25.05,25.07,25.0,25.0,102200.0,14.6364,14.6481,14.6072,14.6072,102200.0
2009-03-30 13:40:00,25.0,25.02,24.93,24.98,190800.0,14.6072,14.6189,14.5663,14.5955,190800.0
2009-03-30 13:50:00,24.97,25.05,24.96,25.02,217000.0,14.5897,14.6364,14.5838,14.6189,217000.0
2009-03-30 14:00:00,25.02,25.02,24.96,25.0,278000.0,14.6189,14.6189,14.5838,14.6072,278000.0
2009-03-30 14:10:00,25.01,25.06,25.0,25.01,125000.0,14.6131,14.6423,14.6072,14.6131,125000.0
2009-03-30 14:20:00,25.02,25.07,24.99,25.0,206000.0,14.6189,14.6481,14.6014,14.6072,206000.0
2009-03-30 14:30:00,25.0,25.04,24.96,24.97,154200.0,14.6072,14.6306,14.5838,14.5897,154200.0
2009-03-30 14:40:00,24.98,24.98,24.91,24.96,166200.0,14.5955,14.5955,14.5546,14.5838,166200.0
2009-03-30 14:50:00,24.95,24.97,24.88,24.88,153800.0,14.578,14.5897,14.5371,14.5371,153800.0
2009-03-30 15:00:00,24.88,24.98,24.88,24.98,165400.0,14.5371,14.5955,14.5371,14.5955,165400.0
2009-03-30 15:10:00,24.97,25.07,24.97,25.05,226200.0,14.5897,14.6481,14.5897,14.6364,226200.0
2009-03-30 15:20:00,25.05,25.23,25.0,25.0,223000.0,14.6364,14.7416,14.6072,14.6072,223000.0
2009-03-30 15:30:00,25.0,25.08,24.99,25.01,223600.0,14.6072,14.654,14.6014,14.6131,223600.0
2009-03-30 15:40:00,25.02,25.05,24.97,25.01,315800.0,14.6189,14.6364,14.5897,14.6131,315800.0
2009-03-30 15:50:00,25.0,25.18,25.0,25.14,466000.0,14.6072,14.7124,14.6072,14.689,466000.0
2009-03-31 09:30:00,25.24,25.24,24.96,25.0,288800.0,14.7474,14.7474,14.5838,14.6072,288800.0
2009-03-31 09:40:00,25.0,25.0,24.96,24.98,162000.0,14.6072,14.6072,14.5838,14.5955,162000.0
2009-03-31 09:50:00,24.97,25.01,24.97,24.99,142800.0,14.5897,14.6131,14.5897,14.6014,142800.0
2009-03-31 10:00:00,24.99,25.0,24.94,24.97,176200.0,14.6014,14.6072,14.5722,14.5897,176200.0
2009-03-31 10:10:00,24.96,24.98,24.88,24.9,162000.0,14.5838,14.5955,14.5371,14.5488,162000.0
2009-03-31 10:20:00,24.9,24.94,24.75,24.86,243000.0,14.5488,14.5722,14.4611,14.5254,243000.0
2009-03-31 10:30:00,24.86,24.9,24.81,24.81,167200.0,14.5254,14.5488,14.4962,14.4962,167200.0
2009-03-31 10:40:00,24.82,24.96,24.8,24.86,105000.0,14.502,14.5838,14.4904,14.5254,105000.0
2009-03-31 10:50:00,24.86,24.9,24.82,24.85,113200.0,14.5254,14.5488,14.502,14.5196,113200.0
2009-03-31 11:00:00,24.85,24.86,24.82,24.84,187000.0,14.5196,14.5254,14.502,14.5137,187000.0
2009-03-31 11:10:00,24.84,24.87,24.84,24.86,228800.0,14.5137,14.5313,14.5137,14.5254,228800.0
2009-03-31 11:20:00,24.86,24.91,24.84,24.88,282400.0,14.5254,14.5546,14.5137,14.5371,282400.0
2009-03-31 11:30:00,24.88,24.92,24.85,24.92,200000.0,14.5371,14.5605,14.5196,14.5605,200000.0
2009-03-31 11:40:00,24.92,24.96,24.91,24.95,83000.0,14.5605,14.5838,14.5546,14.578,83000.0
2009-03-31 11:50:00,24.95,24.97,24.89,24.9,93800.0,14.578,14.5897,14.5429,14.5488,93800.0
2009-03-31 12:00:00,24.9,24.92,24.87,24.89,178400.0,14.5488,14.5605,14.5313,14.5429,178400.0
2009-03-31 12:10:00,24.88,24.96,24.88,24.91,91400.0,14.5371,14.5838,14.5371,14.5546,91400.0
2009-03-31 12:20:00,24.91,24.91,24.85,24.89,123000.0,14.5546,14.5546,14.5196,14.5429,123000.0
2009-03-31 12:30:00,24.88,24.91,24.86,24.88,112400.0,14.5371,14.5546,14.5254,14.5371,112400.0
2009-03-31 12:40:00,24.89,24.93,24.88,24.89,73600.0,14.5429,14.5663,14.5371,14.5429,73600.0
2009-03-31 12:50:00,24.89,24.95,24.89,24.92,47400.0,14.5429,14.578,14.5429,14.5605,47400.0
2009-03-31 13:00:00,24.93,24.99,24.92,24.97,114000.0,14.5663,14.6014,14.5605,14.5897,114000.0
2009-03-31 13:10:00,24.98,25.05,24.97,25.05,121400.0,14.5955,14.6364,14.5897,14.6364,121400.0
2009-03-31 13:20:00,25.04,25.1,25.04,25.1,119600.0,14.6306,14.6656,14.6306,14.6656,119600.0
2009-03-31 13:30:00,25.1,25.12,25.06,25.07,76400.0,14.6656,14.6773,14.6423,14.6481,76400.0
2009-03-31 13:40:00,25.07,25.09,25.05,25.05,102200.0,14.6481,14.6598,14.6364,14.6364,102200.0
2009-03-31 13:50:00,25.05,25.12,25.04,25.12,223200.0,14.6364,14.6773,14.6306,14.6773,223200.0
2009-03-31 14:00:00,25.13,25.17,25.1,25.15,219400.0,14.6832,14.7065,14.6656,14.6949,219400.0
2009-03-31 14:10:00,25.15,25.16,25.09,25.13,163000.0,14.6949,14.7007,14.6598,14.6832,163000.0
2009-03-31 14:20:00,25.13,25.13,25.08,25.11,297200.0,14.6832,14.6832,14.654,14.6715,297200.0
2009-03-31 14:30:00,25.11,25.16,25.1,25.15,267600.0,14.6715,14.7007,14.6656,14.6949,267600.0
2009-03-31 14:40:00,25.15,25.2,25.13,25.2,161200.0,14.6949,14.7241,14.6832,14.7241,161200.0
2009-03-31 14:50:00,25.2,25.25,25.18,25.24,217800.0,14.7241,14.7533,14.7124,14.7474,217800.0
2009-03-31 15:00:00,25.24,25.25,25.17,25.19,180800.0,14.7474,14.7533,14.7065,14.7182,180800.0
2009-03-31 15:10:00,25.18,25.2,25.15,25.18,164200.0,14.7124,14.7241,14.6949,14.7124,164200.0
2009-03-31 15:20:00,25.18,25.18,25.13,25.15,170400.0,14.7124,14.7124,14.6832,14.6949,170400.0
2009-03-31 15:30:00,25.15,25.15,25.06,25.07,420200.0,14.6949,14.6949,14.6423,14.6481,420200.0
2009-03-31 15:40:00,25.07,25.08,24.9,24.91,457000.0,14.6481,14.654,14.5488,14.5546,457000.0
2009-03-31 15:50:00,24.91,25.06,24.86,24.91,716400.0,14.5546,14.6423,14.5254,14.5546,716400.0
2009-04-01 09:30:00,24.75,24.94,24.38,24.45,506200.0,14.4611,14.5722,14.245,14.2859,506200.0
2009-04-01 09:40:00,24.46,24.61,24.43,24.57,184600.0,14.2917,14.3793,14.2742,14.356,184600.0
2009-04-01 09:50:00,24.57,24.62,24.53,24.61,126000.0,14.356,14.3852,14.3326,14.3793,126000.0
2009-04-01 10:00:00,24.62,24.71,24.6,24.65,196000.0,14.3852,14.4378,14.3735,14.4027,196000.0
2009-04-01 10:10:00,24.65,24.79,24.61,24.75,202000.0,14.4027,14.4845,14.3793,14.4611,202000.0
2009-04-01 10:20:00,24.75,24.78,24.68,24.71,122000.0,14.4611,14.4787,14.4202,14.4378,122000.0
2009-04-01 10:30:00,24.7,24.79,24.68,24.78,167200.0,14.4319,14.4845,14.4202,14.4787,167200.0
2009-04-01 10:40:00,24.78,25.12,24.78,24.96,572600.0,14.4787,14.6773,14.4787,14.5838,572600.0
2009-04-01 10:50:00,24.96,25.04,24.89,24.98,244000.0,14.5838,14.6306,14.5429,14.5955,244000.0
2009-04-01 11:00:00,24.97,25.05,24.97,24.99,138600.0,14.5897,14.6364,14.5897,14.6014,138600.0
2009-04-01 11:10:00,24.99,24.99,24.85,24.85,208200.0,14.6014,14.6014,14.5196,14.5196,208200.0
2009-04-01 11:20:00,24.86,24.9,24.82,24.85,117800.0,14.5254,14.5488,14.502,14.5196,117800.0
2009-04-01 11:30:00,24.85,24.9,24.85,24.87,150200.0,14.5196,14.5488,14.5196,14.5313,150200.0
2009-04-01 11:40:00,24.87,24.88,24.81,24.82,188400.0,14.5313,14.5371,14.4962,14.502,188400.0
2009-04-01 11:50:00,24.81,24.84,24.79,24.83,99400.0,14.4962,14.5137,14.4845,14.5079,99400.0
2009-04-01 12:00:00,24.83,25.09,24.83,25.02,350200.0,14.5079,14.6598,14.5079,14.6189,350200.0
2009-04-01 12:10:00,25.02,25.13,24.99,25.11,158800.0,14.6189,14.6832,14.6014,14.6715,158800.0
2009-04-01 12:20:00,25.11,25.13,25.09,25.12,155200.0,14.6715,14.6832,14.6598,14.6773,155200.0
2009-04-01 12:30:00,25.11,25.17,25.1,25.17,150000.0,14.6715,14.7065,14.6656,14.7065,150000.0
2009-04-01 12:40:00,25.17,25.27,25.17,25.25,133400.0,14.7065,14.765,14.7065,14.7533,133400.0
2009-04-01 12:50:00,25.24,25.32,25.2,25.26,195000.0,14.7474,14.7942,14.7241,14.7591,195000.0
2009-04-01 13:00:00,25.26,25.42,25.26,25.34,315800.0,14.7591,14.8526,14.7591,14.8059,315800.0
2009-04-01 13:10:00,25.33,25.53,25.33,25.47,411200.0,14.8,14.9169,14.8,14.8818,411200.0
2009-04-01 13:20:00,25.47,25.52,25.42,25.5,209000.0,14.8818,14.911,14.8526,14.8994,209000.0
2009-04-01 13:30:00,25.5,25.5,25.4,25.48,176200.0,14.8994,14.8994,14.8409,14.8877,176200.0
2009-04-01 13:40:00,25.48,25.49,25.34,25.35,190800.0,14.8877,14.8935,14.8059,14.8117,190800.0
2009-04-01 13:50:00,25.35,25.5,25.34,25.5,229600.0,14.8117,14.8994,14.8059,14.8994,229600.0
2009-04-01 14:00:00,25.49,25.52,25.43,25.49,196800.0,14.8935,14.911,14.8585,14.8935,196800.0
2009-04-01 14:10:00,25.49,25.52,25.41,25.42,256600.0,14.8935,14.911,14.8468,14.8526,256600.0
2009-04-01 14:20:00,25.42,25.46,25.39,25.43,179600.0,14.8526,14.876,14.8351,14.8585,179600.0
2009-04-01 14:30:00,25.43,25.49,25.42,25.48,182600.0,14.8585,14.8935,14.8526,14.8877,182600.0
2009-04-01 14:40:00,25.48,25.5,25.39,25.41,368600.0,14.8877,14.8994,14.8351,14.8468,368600.0
2009-04-01 14:50:00,25.41,25.49,25.4,25.41,156600.0,14.8468,14.8935,14.8409,14.8468,156600.0
2009-04-01 15:00:00,25.4,25.41,25.28,25.3,238800.0,14.8409,14.8468,14.7708,14.7825,238800.0
2009-04-01 15:10:00,25.29,25.29,25.18,25.26,204000.0,14.7767,14.7767,14.7124,14.7591,204000.0
2009-04-01 15:20:00,25.26,25.3,25.22,25.25,246800.0,14.7591,14.7825,14.7358,14.7533,246800.0
2009-04-01 15:30:00,25.25,25.36,25.16,25.35,425000.0,14.7533,14.8176,14.7007,14.8117,425000.0
2009-04-01 15:40:00,25.35,25.47,25.34,25.4,560800.0,14.8117,14.8818,14.8059,14.8409,560800.0
2009-04-01 15:50:00,25.4,25.43,25.33,25.36,640000.0,14.8409,14.8585,14.8,14.8176,640000.0
2009-04-02 09:30:00,25.65,25.89,25.56,25.75,520400.0,14.987,15.1272,14.9344,15.0454,520400.0
2009-04-02 09:40:00,25.77,25.79,25.65,25.68,341000.0,15.0571,15.0688,14.987,15.0045,341000.0
2009-04-02 09:50:00,25.68,25.75,25.66,25.71,283800.0,15.0045,15.0454,14.9928,15.0221,283800.0
2009-04-02 10:00:00,25.72,25.82,25.7,25.81,246000.0,15.0279,15.0863,15.0162,15.0805,246000.0
2009-04-02 10:10:00,25.81,25.88,25.78,25.87,309200.0,15.0805,15.1214,15.063,15.1155,309200.0
2009-04-02 10:20:00,25.87,25.94,25.82,25.85,289000.0,15.1155,15.1564,15.0863,15.1039,289000.0
2009-04-02 10:30:00,25.85,25.85,25.78,25.79,247600.0,15.1039,15.1039,15.063,15.0688,247600.0
2009-04-02 10:40:00,25.79,25.82,25.74,25.79,264600.0,15.0688,15.0863,15.0396,15.0688,264600.0
2009-04-02 10:50:00,25.8,25.81,25.63,25.63,278400.0,15.0746,15.0805,14.9753,14.9753,278400.0
2009-04-02 11:00:00,25.63,25.75,25.63,25.73,180800.0,14.9753,15.0454,14.9753,15.0337,180800.0
2009-04-02 11:10:00,25.73,25.83,25.72,25.82,287800.0,15.0337,15.0922,15.0279,15.0863,287800.0
2009-04-02 11:20:00,25.82,25.85,25.78,25.78,244200.0,15.0863,15.1039,15.063,15.063,244200.0
2009-04-02 11:30:00,25.78,25.78,25.7,25.7,99000.0,15.063,15.063,15.0162,15.0162,99000.0
2009-04-02 11:40:00,25.7,25.73,25.63,25.72,196600.0,15.0162,15.0337,14.9753,15.0279,196600.0
2009-04-02 11:50:00,25.71,25.77,25.66,25.75,150800.0,15.0221,15.0571,14.9928,15.0454,150800.0
2009-04-02 12:00:00,25.76,25.76,25.67,25.75,168000.0,15.0513,15.0513,14.9987,15.0454,168000.0
2009-04-02 12:10:00,25.75,25.77,25.7,25.77,98000.0,15.0454,15.0571,15.0162,15.0571,98000.0
2009-04-02 12:20:00,25.77,25.85,25.76,25.81,175600.0,15.0571,15.1039,15.0513,15.0805,175600.0
2009-04-02 12:30:00,25.82,25.84,25.78,25.79,131200.0,15.0863,15.098,15.063,15.0688,131200.0
2009-04-02 12:40:00,25.78,25.85,25.78,25.85,120800.0,15.063,15.1039,15.063,15.1039,120800.0
2009-04-02 12:50:00,25.85,25.85,25.78,25.81,119000.0,15.1039,15.1039,15.063,15.0805,119000.0
2009-04-02 13:00:00,25.81,25.84,25.8,25.82,136800.0,15.0805,15.098,15.0746,15.0863,136800.0
2009-04-02 13:10:00,25.82,25.82,25.75,25.77,275600.0,15.0863,15.0863,15.0454,15.0571,275600.0
2009-04-02 13:20:00,25.77,25.84,25.72,25.83,140400.0,15.0571,15.098,15.0279,15.0922,140400.0
2009-04-02 13:30:00,25.83,25.85,25.75,25.77,166600.0,15.0922,15.1039,15.0454,15.0571,166600.0
2009-04-02 13:40:00,25.77,25.79,25.68,25.71,154400.0,15.0571,15.0688,15.0045,15.0221,154400.0
2009-04-02 13:50:00,25.73,25.77,25.68,25.69,202000.0,15.0337,15.0571,15.0045,15.0104,202000.0
2009-04-02 14:00:00,25.7,25.76,25.65,25.71,117400.0,15.0162,15.0513,14.987,15.0221,117400.0
2009-04-02 14:10:00,25.72,25.72,25.68,25.68,95800.0,15.0279,15.0279,15.0045,15.0045,95800.0
2009-04-02 14:20:00,25.68,25.74,25.67,25.73,89200.0,15.0045,15.0396,14.9987,15.0337,89200.0
2009-04-02 14:30:00,25.73,25.75,25.7,25.73,112800.0,15.0337,15.0454,15.0162,15.0337,112800.0
2009-04-02 14:40:00,25.72,25.75,25.72,25.73,132000.0,15.0279,15.0454,15.0279,15.0337,132000.0
2009-04-02 14:50:00,25.73,25.75,25.59,25.59,139400.0,15.0337,15.0454,14.9519,14.9519,139400.0
2009-04-02 15:00:00,25.6,25.63,25.5,25.55,199200.0,14.9578,14.9753,14.8994,14.9286,199200.0
2009-04-02 15:10:00,25.55,25.66,25.54,25.57,198200.0,14.9286,14.9928,14.9227,14.9403,198200.0
2009-04-02 15:20:00,25.57,25.71,25.54,25.65,205800.0,14.9403,15.0221,14.9227,14.987,205800.0
2009-04-02 15:30:00,25.66,25.71,25.53,25.53,314600.0,14.9928,15.0221,14.9169,14.9169,314600.0
2009-04-02 15:40:00,25.52,25.61,25.43,25.58,416800.0,14.911,14.9636,14.8585,14.9461,416800.0
2009-04-02 15:50:00,25.58,25.58,25.43,25.5,457400.0,14.9461,14.9461,14.8585,14.8994,457400.0
2009-04-03 09:30:00,25.5,25.75,25.41,25.46,200600.0,14.8994,15.0454,14.8468,14.876,200600.0
2009-04-03 09:40:00,25.45,25.54,25.34,25.45,174400.0,14.8701,14.9227,14.8059,14.8701,174400.0
2009-04-03 09:50:00,25.45,25.81,25.4,25.78,408600.0,14.8701,15.0805,14.8409,15.063,408600.0
2009-04-03 10:00:00,25.78,25.8,25.52,25.57,173200.0,15.063,15.0746,14.911,14.9403,173200.0
2009-04-03 10:10:00,25.56,25.58,25.44,25.46,109200.0,14.9344,14.9461,14.8643,14.876,109200.0
2009-04-03 10:20:00,25.45,25.45,25.38,25.39,72400.0,14.8701,14.8701,14.8292,14.8351,72400.0
2009-04-03 10:30:00,25.39,25.4,25.27,25.28,166600.0,14.8351,14.8409,14.765,14.7708,166600.0
2009-04-03 10:40:00,25.28,25.3,25.22,25.25,167000.0,14.7708,14.7825,14.7358,14.7533,167000.0
2009-04-03 10:50:00,25.25,25.29,25.24,25.27,107600.0,14.7533,14.7767,14.7474,14.765,107600.0
2009-04-03 11:00:00,25.28,25.32,25.24,25.25,118000.0,14.7708,14.7942,14.7474,14.7533,118000.0
2009-04-03 11:10:00,25.25,25.25,25.2,25.21,77200.0,14.7533,14.7533,14.7241,14.7299,77200.0
2009-04-03 11:20:00,25.21,25.29,25.2,25.28,102200.0,14.7299,14.7767,14.7241,14.7708,102200.0
2009-04-03 11:30:00,25.28,25.29,25.24,25.24,68600.0,14.7708,14.7767,14.7474,14.7474,68600.0
2009-04-03 11:40:00,25.24,25.25,25.16,25.16,94000.0,14.7474,14.7533,14.7007,14.7007,94000.0
2009-04-03 11:50:00,25.16,25.2,25.15,25.17,94400.0,14.7007,14.7241,14.6949,14.7065,94400.0
2009-04-03 12:00:00,25.17,25.21,25.15,25.18,93600.0,14.7065,14.7299,14.6949,14.7124,93600.0
2009-04-03 12:10:00,25.18,25.23,25.17,25.18,59400.0,14.7124,14.7416,14.7065,14.7124,59400.0
2009-04-03 12:20:00,25.18,25.2,25.16,25.19,85600.0,14.7124,14.7241,14.7007,14.7182,85600.0
2009-04-03 12:30:00,25.2,25.29,25.17,25.23,140400.0,14.7241,14.7767,14.7065,14.7416,140400.0
2009-04-03 12:40:00,25.23,25.26,25.18,25.18,100200.0,14.7416,14.7591,14.7124,14.7124,100200.0
2009-04-03 12:50:00,25.19,25.25,25.19,25.21,83200.0,14.7182,14.7533,14.7182,14.7299,83200.0
2009-04-03 13:00:00,25.21,25.27,25.16,25.17,94200.0,14.7299,14.765,14.7007,14.7065,94200.0
2009-04-03 13:10:00,25.17,25.27,25.17,25.25,93800.0,14.7065,14.765,14.7065,14.7533,93800.0
2009-04-03 13:20:00,25.25,25.25,25.15,25.21,89200.0,14.7533,14.7533,14.6949,14.7299,89200.0
2009-04-03 13:30:00,25.21,25.23,25.13,25.15,72000.0,14.7299,14.7416,14.6832,14.6949,72000.0
2009-04-03 13:40:00,25.15,25.15,25.1,25.14,57600.0,14.6949,14.6949,14.6656,14.689,57600.0
2009-04-03 13:50:00,25.14,25.24,25.13,25.24,165800.0,14.689,14.7474,14.6832,14.7474,165800.0
2009-04-03 14:00:00,25.24,25.25,25.18,25.18,120000.0,14.7474,14.7533,14.7124,14.7124,120000.0
2009-04-03 14:10:00,25.18,25.31,25.18,25.28,119000.0,14.7124,14.7883,14.7124,14.7708,119000.0
2009-04-03 14:20:00,25.29,25.39,25.26,25.38,124200.0,14.7767,14.8351,14.7591,14.8292,124200.0
2009-04-03 14:30:00,25.38,25.39,25.3,25.33,76800.0,14.8292,14.8351,14.7825,14.8,76800.0
2009-04-03 14:40:00,25.32,25.36,25.27,25.28,88400.0,14.7942,14.8176,14.765,14.7708,88400.0
2009-04-03 14:50:00,25.28,25.38,25.27,25.36,99600.0,14.7708,14.8292,14.765,14.8176,99600.0
2009-04-03 15:00:00,25.36,25.38,25.34,25.35,145400.0,14.8176,14.8292,14.8059,14.8117,145400.0
2009-04-03 15:10:00,25.35,25.35,25.26,25.31,135000.0,14.8117,14.8117,14.7591,14.7883,135000.0
2009-04-03 15:20:00,25.3,25.33,25.23,25.23,160800.0,14.7825,14.8,14.7416,14.7416,160800.0
2009-04-03 15:30:00,25.23,25.31,25.23,25.27,172000.0,14.7416,14.7883,14.7416,14.765,172000.0
2009-04-03 15:40:00,25.26,25.34,25.25,25.32,265200.0,14.7591,14.8059,14.7533,14.7942,265200.0
2009-04-03 15:50:00,25.32,25.43,25.32,25.42,336000.0,14.7942,14.8585,14.7942,14.8526,336000.0
2009-04-06 09:30:00,25.4,25.63,25.25,25.58,344400.0,14.8409,14.9753,14.7533,14.9461,344400.0
2009-04-06 09:40:00,25.57,25.6,25.41,25.41,236000.0,14.9403,14.9578,14.8468,14.8468,236000.0
2009-04-06 09:50:00,25.41,25.49,25.38,25.49,124200.0,14.8468,14.8935,14.8292,14.8935,124200.0
2009-04-06 10:00:00,25.47,25.6,25.47,25.55,198600.0,14.8818,14.9578,14.8818,14.9286,198600.0
2009-04-06 10:10:00,25.55,25.59,25.5,25.53,153400.0,14.9286,14.9519,14.8994,14.9169,153400.0
2009-04-06 10:20:00,25.51,25.54,25.44,25.44,97000.0,14.9052,14.9227,14.8643,14.8643,97000.0
2009-04-06 10:30:00,25.44,25.48,25.41,25.43,78200.0,14.8643,14.8877,14.8468,14.8585,78200.0
2009-04-06 10:40:00,25.43,25.49,25.43,25.46,80000.0,14.8585,14.8935,14.8585,14.876,80000.0
2009-04-06 10:50:00,25.46,25.48,25.4,25.41,116000.0,14.876,14.8877,14.8409,14.8468,116000.0
2009-04-06 11:00:00,25.41,25.41,25.34,25.41,77000.0,14.8468,14.8468,14.8059,14.8468,77000.0
2009-04-06 11:10:00,25.4,25.43,25.39,25.41,49000.0,14.8409,14.8585,14.8351,14.8468,49000.0
2009-04-06 11:20:00,25.41,25.47,25.41,25.45,63200.0,14.8468,14.8818,14.8468,14.8701,63200.0
2009-04-06 11:30:00,25.45,25.46,25.38,25.38,99600.0,14.8701,14.876,14.8292,14.8292,99600.0
2009-04-06 11:40:00,25.38,25.38,25.28,25.29,107600.0,14.8292,14.8292,14.7708,14.7767,107600.0
2009-04-06 11:50:00,25.29,25.3,25.21,25.25,103000.0,14.7767,14.7825,14.7299,14.7533,103000.0
2009-04-06 12:00:00,25.26,25.3,25.25,25.28,53400.0,14.7591,14.7825,14.7533,14.7708,53400.0
2009-04-06 12:10:00,25.27,25.3,25.25,25.27,47200.0,14.765,14.7825,14.7533,14.765,47200.0
2009-04-06 12:20:00,25.25,25.27,25.24,25.27,28000.0,14.7533,14.765,14.7474,14.765,28000.0
2009-04-06 12:30:00,25.27,25.29,25.25,25.28,34200.0,14.765,14.7767,14.7533,14.7708,34200.0
2009-04-06 12:40:00,25.28,25.29,25.25,25.26,28000.0,14.7708,14.7767,14.7533,14.7591,28000.0
2009-04-06 12:50:00,25.26,25.33,25.25,25.33,48000.0,14.7591,14.8,14.7533,14.8,48000.0
2009-04-06 13:00:00,25.33,25.36,25.28,25.28,62600.0,14.8,14.8176,14.7708,14.7708,62600.0
2009-04-06 13:10:00,25.29,25.34,25.27,25.3,72200.0,14.7767,14.8059,14.765,14.7825,72200.0
2009-04-06 13:20:00,25.3,25.33,25.27,25.27,42400.0,14.7825,14.8,14.765,14.765,42400.0
2009-04-06 13:30:00,25.27,25.28,25.23,25.25,36400.0,14.765,14.7708,14.7416,14.7533,36400.0
2009-04-06 13:40:00,25.25,25.34,25.25,25.33,61800.0,14.7533,14.8059,14.7533,14.8,61800.0
2009-04-06 13:50:00,25.32,25.37,25.29,25.35,71200.0,14.7942,14.8234,14.7767,14.8117,71200.0
2009-04-06 14:00:00,25.35,25.38,25.31,25.32,95800.0,14.8117,14.8292,14.7883,14.7942,95800.0
2009-04-06 14:10:00,25.32,25.34,25.3,25.31,76000.0,14.7942,14.8059,14.7825,14.7883,76000.0
2009-04-06 14:20:00,25.31,25.36,25.31,25.36,76600.0,14.7883,14.8176,14.7883,14.8176,76600.0
2009-04-06 14:30:00,25.36,25.38,25.27,25.29,123400.0,14.8176,14.8292,14.765,14.7767,123400.0
2009-04-06 14:40:00,25.29,25.34,25.28,25.33,149800.0,14.7767,14.8059,14.7708,14.8,149800.0
2009-04-06 14:50:00,25.33,25.41,25.32,25.36,154800.0,14.8,14.8468,14.7942,14.8176,154800.0
2009-04-06 15:00:00,25.36,25.39,25.32,25.33,94200.0,14.8176,14.8351,14.7942,14.8,94200.0
2009-04-06 15:10:00,25.32,25.4,25.32,25.36,131000.0,14.7942,14.8409,14.7942,14.8176,131000.0
2009-04-06 15:20:00,25.37,25.37,25.28,25.3,135600.0,14.8234,14.8234,14.7708,14.7825,135600.0
2009-04-06 15:30:00,25.3,25.34,25.28,25.28,188200.0,14.7825,14.8059,14.7708,14.7708,188200.0
2009-04-06 15:40:00,25.28,25.35,25.28,25.3,196600.0,14.7708,14.8117,14.7708,14.7825,196600.0
2009-04-06 15:50:00,25.3,25.41,25.3,25.38,288400.0,14.7825,14.8468,14.7825,14.8292,288400.0
2009-04-07 09:30:00,25.23,25.23,25.02,25.19,237400.0,14.8664,14.8664,14.7426,14.8428,237400.0
2009-04-07 09:40:00,25.21,25.35,25.2,25.34,178400.0,14.8546,14.9371,14.8487,14.9312,178400.0
2009-04-07 09:50:00,25.35,25.43,25.32,25.43,208200.0,14.9371,14.9842,14.9194,14.9842,208200.0
2009-04-07 10:00:00,25.41,25.46,25.35,25.43,130800.0,14.9724,15.0019,14.9371,14.9842,130800.0
2009-04-07 10:10:00,25.42,25.5,25.42,25.48,194800.0,14.9783,15.0255,14.9783,15.0137,194800.0
2009-04-07 10:20:00,25.48,25.53,25.46,25.49,187400.0,15.0137,15.0431,15.0019,15.0196,187400.0
2009-04-07 10:30:00,25.49,25.55,25.48,25.55,162200.0,15.0196,15.0549,15.0137,15.0549,162200.0
2009-04-07 10:40:00,25.55,25.65,25.55,25.6,212400.0,15.0549,15.1138,15.0549,15.0844,212400.0
2009-04-07 10:50:00,25.6,25.68,25.55,25.66,185400.0,15.0844,15.1315,15.0549,15.1197,185400.0
2009-04-07 11:00:00,25.66,25.72,25.65,25.7,256000.0,15.1197,15.1551,15.1138,15.1433,256000.0
2009-04-07 11:10:00,25.69,25.83,25.69,25.82,247000.0,15.1374,15.2199,15.1374,15.214,247000.0
2009-04-07 11:20:00,25.83,25.93,25.82,25.88,361400.0,15.2199,15.2788,15.214,15.2494,361400.0
2009-04-07 11:30:00,25.88,25.92,25.78,25.8,152200.0,15.2494,15.2729,15.1904,15.2022,152200.0
2009-04-07 11:40:00,25.8,25.84,25.75,25.78,117400.0,15.2022,15.2258,15.1728,15.1904,117400.0
2009-04-07 11:50:00,25.78,25.81,25.75,25.76,115800.0,15.1904,15.2081,15.1728,15.1787,115800.0
2009-04-07 12:00:00,25.76,25.8,25.68,25.71,166200.0,15.1787,15.2022,15.1315,15.1492,166200.0
2009-04-07 12:10:00,25.71,25.78,25.7,25.73,96600.0,15.1492,15.1904,15.1433,15.161,96600.0
2009-04-07 12:20:00,25.73,25.74,25.63,25.69,171400.0,15.161,15.1669,15.1021,15.1374,171400.0
2009-04-07 12:30:00,25.69,25.73,25.62,25.62,96000.0,15.1374,15.161,15.0962,15.0962,96000.0
2009-04-07 12:40:00,25.62,25.69,25.62,25.68,68600.0,15.0962,15.1374,15.0962,15.1315,68600.0
2009-04-07 12:50:00,25.68,25.68,25.62,25.62,51600.0,15.1315,15.1315,15.0962,15.0962,51600.0
2009-04-07 13:00:00,25.63,25.63,25.56,25.57,59200.0,15.1021,15.1021,15.0608,15.0667,59200.0
2009-04-07 13:10:00,25.57,25.6,25.56,25.57,69600.0,15.0667,15.0844,15.0608,15.0667,69600.0
2009-04-07 13:20:00,25.57,25.61,25.53,25.6,115000.0,15.0667,15.0903,15.0431,15.0844,115000.0
2009-04-07 13:30:00,25.6,25.62,25.53,25.53,111200.0,15.0844,15.0962,15.0431,15.0431,111200.0
2009-04-07 13:40:00,25.53,25.55,25.48,25.48,97600.0,15.0431,15.0549,15.0137,15.0137,97600.0
2009-04-07 13:50:00,25.48,25.55,25.48,25.54,160200.0,15.0137,15.0549,15.0137,15.049,160200.0
2009-04-07 14:00:00,25.54,25.54,25.47,25.49,165000.0,15.049,15.049,15.0078,15.0196,165000.0
2009-04-07 14:10:00,25.49,25.5,25.44,25.45,127000.0,15.0196,15.0255,14.9901,14.996,127000.0
2009-04-07 14:20:00,25.44,25.48,25.43,25.45,122000.0,14.9901,15.0137,14.9842,14.996,122000.0
2009-04-07 14:30:00,25.45,25.45,25.37,25.37,93400.0,14.996,14.996,14.9489,14.9489,93400.0
2009-04-07 14:40:00,25.37,25.4,25.36,25.38,116000.0,14.9489,14.9665,14.943,14.9547,116000.0
2009-04-07 14:50:00,25.38,25.43,25.38,25.42,106200.0,14.9547,14.9842,14.9547,14.9783,106200.0
2009-04-07 15:00:00,25.42,25.43,25.38,25.43,150400.0,14.9783,14.9842,14.9547,14.9842,150400.0
2009-04-07 15:10:00,25.43,25.5,25.43,25.5,164600.0,14.9842,15.0255,14.9842,15.0255,164600.0
2009-04-07 15:20:00,25.5,25.52,25.47,25.5,204000.0,15.0255,15.0372,15.0078,15.0255,204000.0
2009-04-07 15:30:00,25.5,25.5,25.45,25.45,369600.0,15.0255,15.0255,14.996,14.996,369600.0
2009-04-07 15:40:00,25.45,25.54,25.42,25.49,408600.0,14.996,15.049,14.9783,15.0196,408600.0
2009-04-07 15:50:00,25.49,25.51,25.38,25.43,786400.0,15.0196,15.0313,14.9547,14.9842,786400.0
2009-04-08 09:30:00,25.44,25.77,25.44,25.61,340200.0,14.9901,15.1845,14.9901,15.0903,340200.0
2009-04-08 09:40:00,25.61,25.77,25.57,25.63,181600.0,15.0903,15.1845,15.0667,15.1021,181600.0
2009-04-08 09:50:00,25.63,25.68,25.61,25.62,117600.0,15.1021,15.1315,15.0903,15.0962,117600.0
2009-04-08 10:00:00,25.64,25.64,25.45,25.48,138400.0,15.1079,15.1079,14.996,15.0137,138400.0
2009-04-08 10:10:00,25.46,25.64,25.36,25.36,287000.0,15.0019,15.1079,14.943,14.943,287000.0
2009-04-08 10:20:00,25.36,25.38,25.3,25.34,205600.0,14.943,14.9547,14.9076,14.9312,205600.0
2009-04-08 10:30:00,25.33,25.38,25.28,25.29,154200.0,14.9253,14.9547,14.8958,14.9017,154200.0
2009-04-08 10:40:00,25.3,25.41,25.3,25.34,148400.0,14.9076,14.9724,14.9076,14.9312,148400.0
2009-04-08 10:50:00,25.34,25.35,25.29,25.33,156800.0,14.9312,14.9371,14.9017,14.9253,156800.0
2009-04-08 11:00:00,25.34,25.5,25.32,25.43,291400.0,14.9312,15.0255,14.9194,14.9842,291400.0
2009-04-08 11:10:00,25.43,25.5,25.41,25.44,97000.0,14.9842,15.0255,14.9724,14.9901,97000.0
2009-04-08 11:20:00,25.44,25.47,25.4,25.44,338400.0,14.9901,15.0078,14.9665,14.9901,338400.0
2009-04-08 11:30:00,25.45,25.5,25.44,25.48,340200.0,14.996,15.0255,14.9901,15.0137,340200.0
2009-04-08 11:40:00,25.48,25.54,25.42,25.45,168200.0,15.0137,15.049,14.9783,14.996,168200.0
2009-04-08 11:50:00,25.45,25.46,25.42,25.43,57200.0,14.996,15.0019,14.9783,14.9842,57200.0
2009-04-08 12:00:00,25.43,25.46,25.42,25.42,63400.0,14.9842,15.0019,14.9783,14.9783,63400.0
2009-04-08 12:10:00,25.41,25.42,25.34,25.35,91800.0,14.9724,14.9783,14.9312,14.9371,91800.0
2009-04-08 12:20:00,25.36,25.4,25.34,25.39,97600.0,14.943,14.9665,14.9312,14.9606,97600.0
2009-04-08 12:30:00,25.39,25.42,25.36,25.36,72600.0,14.9606,14.9783,14.943,14.943,72600.0
2009-04-08 12:40:00,25.36,25.43,25.36,25.36,124400.0,14.943,14.9842,14.943,14.943,124400.0
2009-04-08 12:50:00,25.36,25.43,25.35,25.4,64200.0,14.943,14.9842,14.9371,14.9665,64200.0
2009-04-08 13:00:00,25.41,25.41,25.36,25.4,94600.0,14.9724,14.9724,14.943,14.9665,94600.0
2009-04-08 13:10:00,25.4,25.42,25.36,25.37,153600.0,14.9665,14.9783,14.943,14.9489,153600.0
2009-04-08 13:20:00,25.36,25.4,25.36,25.38,120200.0,14.943,14.9665,14.943,14.9547,120200.0
2009-04-08 13:30:00,25.38,25.45,25.36,25.39,134600.0,14.9547,14.996,14.943,14.9606,134600.0
2009-04-08 13:40:00,25.39,25.4,25.37,25.38,100600.0,14.9606,14.9665,14.9489,14.9547,100600.0
2009-04-08 13:50:00,25.38,25.39,25.35,25.37,89200.0,14.9547,14.9606,14.9371,14.9489,89200.0
2009-04-08 14:00:00,25.37,25.39,25.25,25.29,305800.0,14.9489,14.9606,14.8781,14.9017,305800.0
2009-04-08 14:10:00,25.29,25.31,25.27,25.27,162200.0,14.9017,14.9135,14.8899,14.8899,162200.0
2009-04-08 14:20:00,25.26,25.27,25.22,25.23,133200.0,14.884,14.8899,14.8605,14.8664,133200.0
2009-04-08 14:30:00,25.23,25.24,25.21,25.24,104800.0,14.8664,14.8723,14.8546,14.8723,104800.0
2009-04-08 14:40:00,25.24,25.25,25.22,25.25,108800.0,14.8723,14.8781,14.8605,14.8781,108800.0
2009-04-08 14:50:00,25.25,25.27,25.2,25.26,191600.0,14.8781,14.8899,14.8487,14.884,191600.0
2009-04-08 15:00:00,25.27,25.29,25.23,25.25,235800.0,14.8899,14.9017,14.8664,14.8781,235800.0
2009-04-08 15:10:00,25.25,25.31,25.25,25.31,238200.0,14.8781,14.9135,14.8781,14.9135,238200.0
2009-04-08 15:20:00,25.31,25.33,25.27,25.28,151000.0,14.9135,14.9253,14.8899,14.8958,151000.0
2009-04-08 15:30:00,25.27,25.37,25.27,25.37,331000.0,14.8899,14.9489,14.8899,14.9489,331000.0
2009-04-08 15:40:00,25.38,25.38,25.33,25.36,166600.0,14.9547,14.9547,14.9253,14.943,166600.0
2009-04-08 15:50:00,25.36,25.4,25.34,25.4,484400.0,14.943,14.9665,14.9312,14.9665,484400.0
2009-04-09 09:30:00,25.7,25.85,25.4,25.44,187400.0,15.1433,15.2317,14.9665,14.9901,187400.0
2009-04-09 09:40:00,25.45,25.53,25.44,25.5,212800.0,14.996,15.0431,14.9901,15.0255,212800.0
2009-04-09 09:50:00,25.5,25.53,25.5,25.53,112800.0,15.0255,15.0431,15.0255,15.0431,112800.0
2009-04-09 10:00:00,25.53,25.55,25.5,25.5,234200.0,15.0431,15.0549,15.0255,15.0255,234200.0
2009-04-09 10:10:00,25.52,25.54,25.5,25.53,105400.0,15.0372,15.049,15.0255,15.0431,105400.0
2009-04-09 10:20:00,25.53,25.59,25.52,25.55,216200.0,15.0431,15.0785,15.0372,15.0549,216200.0
2009-04-09 10:30:00,25.56,25.59,25.54,25.58,215400.0,15.0608,15.0785,15.049,15.0726,215400.0
2009-04-09 10:40:00,25.59,25.59,25.52,25.53,158600.0,15.0785,15.0785,15.0372,15.0431,158600.0
2009-04-09 10:50:00,25.53,25.57,25.53,25.56,118800.0,15.0431,15.0667,15.0431,15.0608,118800.0
2009-04-09 11:00:00,25.56,25.56,25.5,25.52,99400.0,15.0608,15.0608,15.0255,15.0372,99400.0
2009-04-09 11:10:00,25.52,25.56,25.52,25.55,102400.0,15.0372,15.0608,15.0372,15.0549,102400.0
2009-04-09 11:20:00,25.55,25.55,25.52,25.53,219400.0,15.0549,15.0549,15.0372,15.0431,219400.0
2009-04-09 11:30:00,25.53,25.53,25.5,25.53,178800.0,15.0431,15.0431,15.0255,15.0431,178800.0
2009-04-09 11:40:00,25.53,25.54,25.53,25.54,145400.0,15.0431,15.049,15.0431,15.049,145400.0
2009-04-09 11:50:00,25.54,25.55,25.53,25.54,130400.0,15.049,15.0549,15.0431,15.049,130400.0
2009-04-09 12:00:00,25.54,25.55,25.46,25.48,266000.0,15.049,15.0549,15.0019,15.0137,266000.0
2009-04-09 12:10:00,25.48,25.51,25.39,25.4,330000.0,15.0137,15.0313,14.9606,14.9665,330000.0
2009-04-09 12:20:00,25.4,25.41,25.36,25.37,86000.0,14.9665,14.9724,14.943,14.9489,86000.0
2009-04-09 12:30:00,25.37,25.37,25.35,25.35,68800.0,14.9489,14.9489,14.9371,14.9371,68800.0
2009-04-09 12:40:00,25.35,25.36,25.26,25.27,203000.0,14.9371,14.943,14.884,14.8899,203000.0
2009-04-09 12:50:00,25.27,25.28,25.25,25.25,102200.0,14.8899,14.8958,14.8781,14.8781,102200.0
2009-04-09 13:00:00,25.25,25.26,25.22,25.23,195200.0,14.8781,14.884,14.8605,14.8664,195200.0
2009-04-09 13:10:00,25.23,25.26,25.23,25.23,63800.0,14.8664,14.884,14.8664,14.8664,63800.0
2009-04-09 13:20:00,25.24,25.28,25.24,25.25,59000.0,14.8723,14.8958,14.8723,14.8781,59000.0
2009-04-09 13:30:00,25.25,25.27,25.24,25.25,57600.0,14.8781,14.8899,14.8723,14.8781,57600.0
2009-04-09 13:40:00,25.25,25.36,25.25,25.36,102600.0,14.8781,14.943,14.8781,14.943,102600.0
2009-04-09 13:50:00,25.36,25.38,25.34,25.38,154800.0,14.943,14.9547,14.9312,14.9547,154800.0
2009-04-09 14:00:00,25.37,25.4,25.36,25.36,86000.0,14.9489,14.9665,14.943,14.943,86000.0
2009-04-09 14:10:00,25.36,25.38,25.31,25.31,146400.0,14.943,14.9547,14.9135,14.9135,146400.0
2009-04-09 14:20:00,25.31,25.36,25.3,25.34,89600.0,14.9135,14.943,14.9076,14.9312,89600.0
2009-04-09 14:30:00,25.33,25.34,25.29,25.32,172600.0,14.9253,14.9312,14.9017,14.9194,172600.0
2009-04-09 14:40:00,25.33,25.35,25.3,25.34,123400.0,14.9253,14.9371,14.9076,14.9312,123400.0
2009-04-09 14:50:00,25.34,25.39,25.34,25.38,177200.0,14.9312,14.9606,14.9312,14.9547,177200.0
2009-04-09 15:00:00,25.38,25.41,25.38,25.4,82200.0,14.9547,14.9724,14.9547,14.9665,82200.0
2009-04-09 15:10:00,25.4,25.4,25.34,25.36,99200.0,14.9665,14.9665,14.9312,14.943,99200.0
2009-04-09 15:20:00,25.36,25.36,25.29,25.31,267400.0,14.943,14.943,14.9017,14.9135,267400.0
2009-04-09 15:30:00,25.31,25.4,25.31,25.38,294000.0,14.9135,14.9665,14.9135,14.9547,294000.0
2009-04-09 15:40:00,25.38,25.39,25.32,25.36,515200.0,14.9547,14.9606,14.9194,14.943,515200.0
2009-04-09 15:50:00,25.36,25.4,25.31,25.4,540200.0,14.943,14.9665,14.9135,14.9665,540200.0
2009-04-13 09:30:00,25.32,25.49,25.19,25.38,145400.0,14.9194,15.0196,14.8428,14.9547,145400.0
2009-04-13 09:40:00,25.36,25.4,25.31,25.35,105600.0,14.943,14.9665,14.9135,14.9371,105600.0
2009-04-13 09:50:00,25.35,25.5,25.34,25.42,96400.0,14.9371,15.0255,14.9312,14.9783,96400.0
2009-04-13 10:00:00,25.41,25.6,25.41,25.54,186200.0,14.9724,15.0844,14.9724,15.049,186200.0
2009-04-13 10:10:00,25.54,25.63,25.53,25.58,159800.0,15.049,15.1021,15.0431,15.0726,159800.0
2009-04-13 10:20:00,25.58,25.59,25.48,25.48,90600.0,15.0726,15.0785,15.0137,15.0137,90600.0
2009-04-13 10:30:00,25.48,25.53,25.46,25.52,108600.0,15.0137,15.0431,15.0019,15.0372,108600.0
2009-04-13 10:40:00,25.52,25.54,25.49,25.53,148800.0,15.0372,15.049,15.0196,15.0431,148800.0
2009-04-13 10:50:00,25.52,25.56,25.48,25.48,92800.0,15.0372,15.0608,15.0137,15.0137,92800.0
2009-04-13 11:00:00,25.48,25.6,25.48,25.58,141200.0,15.0137,15.0844,15.0137,15.0726,141200.0
2009-04-13 11:10:00,25.59,25.59,25.57,25.57,48000.0,15.0785,15.0785,15.0667,15.0667,48000.0
2009-04-13 11:20:00,25.57,25.59,25.55,25.57,62400.0,15.0667,15.0785,15.0549,15.0667,62400.0
2009-04-13 11:30:00,25.57,25.58,25.54,25.58,192400.0,15.0667,15.0726,15.049,15.0726,192400.0
2009-04-13 11:40:00,25.58,25.6,25.49,25.53,122200.0,15.0726,15.0844,15.0196,15.0431,122200.0
2009-04-13 11:50:00,25.53,25.54,25.5,25.5,60600.0,15.0431,15.049,15.0255,15.0255,60600.0
2009-04-13 12:00:00,25.5,25.52,25.5,25.5,119200.0,15.0255,15.0372,15.0255,15.0255,119200.0
2009-04-13 12:10:00,25.5,25.52,25.47,25.5,159800.0,15.0255,15.0372,15.0078,15.0255,159800.0
2009-04-13 12:20:00,25.5,25.51,25.47,25.48,81000.0,15.0255,15.0313,15.0078,15.0137,81000.0
2009-04-13 12:30:00,25.48,25.5,25.47,25.47,72000.0,15.0137,15.0255,15.0078,15.0078,72000.0
2009-04-13 12:40:00,25.47,25.47,25.44,25.45,50800.0,15.0078,15.0078,14.9901,14.996,50800.0
2009-04-13 12:50:00,25.44,25.46,25.43,25.45,58400.0,14.9901,15.0019,14.9842,14.996,58400.0
2009-04-13 13:00:00,25.45,25.45,25.39,25.41,109200.0,14.996,14.996,14.9606,14.9724,109200.0
2009-04-13 13:10:00,25.41,25.43,25.37,25.4,193800.0,14.9724,14.9842,14.9489,14.9665,193800.0
2009-04-13 13:20:00,25.4,25.43,25.36,25.38,221400.0,14.9665,14.9842,14.943,14.9547,221400.0
2009-04-13 13:30:00,25.37,25.39,25.36,25.38,260800.0,14.9489,14.9606,14.943,14.9547,260800.0
2009-04-13 13:40:00,25.37,25.42,25.37,25.4,98800.0,14.9489,14.9783,14.9489,14.9665,98800.0
2009-04-13 13:50:00,25.4,25.43,25.39,25.42,80600.0,14.9665,14.9842,14.9606,14.9783,80600.0
2009-04-13 14:00:00,25.42,25.42,25.33,25.34,148800.0,14.9783,14.9783,14.9253,14.9312,148800.0
2009-04-13 14:10:00,25.35,25.35,25.29,25.31,105800.0,14.9371,14.9371,14.9017,14.9135,105800.0
2009-04-13 14:20:00,25.31,25.34,25.29,25.3,135000.0,14.9135,14.9312,14.9017,14.9076,135000.0
2009-04-13 14:30:00,25.3,25.35,25.29,25.35,192200.0,14.9076,14.9371,14.9017,14.9371,192200.0
2009-04-13 14:40:00,25.35,25.43,25.34,25.41,657400.0,14.9371,14.9842,14.9312,14.9724,657400.0
2009-04-13 14:50:00,25.42,25.43,25.36,25.37,111200.0,14.9783,14.9842,14.943,14.9489,111200.0
2009-04-13 15:00:00,25.36,25.41,25.33,25.33,175800.0,14.943,14.9724,14.9253,14.9253,175800.0
2009-04-13 15:10:00,25.34,25.35,25.3,25.32,230600.0,14.9312,14.9371,14.9076,14.9194,230600.0
2009-04-13 15:20:00,25.33,25.34,25.27,25.3,258600.0,14.9253,14.9312,14.8899,14.9076,258600.0
2009-04-13 15:30:00,25.3,25.32,25.27,25.29,244800.0,14.9076,14.9194,14.8899,14.9017,244800.0
2009-04-13 15:40:00,25.29,25.3,25.19,25.25,526600.0,14.9017,14.9076,14.8428,14.8781,526600.0
2009-04-13 15:50:00,25.25,25.29,25.21,25.22,460000.0,14.8781,14.9017,14.8546,14.8605,460000.0
2009-04-14 09:30:00,25.18,25.22,25.0,25.02,405600.0,14.8369,14.8605,14.7308,14.7426,405600.0
2009-04-14 09:40:00,25.03,25.07,24.83,24.85,328000.0,14.7485,14.7721,14.6307,14.6425,328000.0
2009-04-14 09:50:00,24.85,24.86,24.8,24.83,144600.0,14.6425,14.6483,14.613,14.6307,144600.0
2009-04-14 10:00:00,24.84,24.84,24.77,24.79,156400.0,14.6366,14.6366,14.5953,14.6071,156400.0
2009-04-14 10:10:00,24.78,24.82,24.77,24.79,170400.0,14.6012,14.6248,14.5953,14.6071,170400.0
2009-04-14 10:20:00,24.8,24.82,24.76,24.77,183000.0,14.613,14.6248,14.5894,14.5953,183000.0
2009-04-14 10:30:00,24.78,24.82,24.73,24.75,363400.0,14.6012,14.6248,14.5717,14.5835,363400.0
2009-04-14 10:40:00,24.75,24.86,24.75,24.81,343200.0,14.5835,14.6483,14.5835,14.6189,343200.0
2009-04-14 10:50:00,24.81,24.85,24.79,24.8,306200.0,14.6189,14.6425,14.6071,14.613,306200.0
2009-04-14 11:00:00,24.8,24.84,24.75,24.77,578600.0,14.613,14.6366,14.5835,14.5953,578600.0
2009-04-14 11:10:00,24.77,24.9,24.73,24.9,339000.0,14.5953,14.6719,14.5717,14.6719,339000.0
2009-04-14 11:20:00,24.89,24.93,24.86,24.86,378600.0,14.666,14.6896,14.6483,14.6483,378600.0
2009-04-14 11:30:00,24.87,24.98,24.87,24.93,130000.0,14.6542,14.7191,14.6542,14.6896,130000.0
2009-04-14 11:40:00,24.94,24.99,24.91,24.93,152400.0,14.6955,14.7249,14.6778,14.6896,152400.0
2009-04-14 11:50:00,24.94,24.95,24.91,24.91,179800.0,14.6955,14.7014,14.6778,14.6778,179800.0
2009-04-14 12:00:00,24.91,24.92,24.89,24.9,111200.0,14.6778,14.6837,14.666,14.6719,111200.0
2009-04-14 12:10:00,24.9,24.91,24.89,24.9,121800.0,14.6719,14.6778,14.666,14.6719,121800.0
2009-04-14 12:20:00,24.89,24.91,24.85,24.86,295200.0,14.666,14.6778,14.6425,14.6483,295200.0
2009-04-14 12:30:00,24.87,24.91,24.86,24.89,95800.0,14.6542,14.6778,14.6483,14.666,95800.0
2009-04-14 12:40:00,24.9,24.91,24.84,24.87,278800.0,14.6719,14.6778,14.6366,14.6542,278800.0
2009-04-14 12:50:00,24.86,24.87,24.83,24.85,108600.0,14.6483,14.6542,14.6307,14.6425,108600.0
2009-04-14 13:00:00,24.86,24.88,24.78,24.8,122200.0,14.6483,14.6601,14.6012,14.613,122200.0
2009-04-14 13:10:00,24.8,24.9,24.8,24.86,90800.0,14.613,14.6719,14.613,14.6483,90800.0
2009-04-14 13:20:00,24.86,24.87,24.77,24.81,171000.0,14.6483,14.6542,14.5953,14.6189,171000.0
2009-04-14 13:30:00,24.8,24.86,24.8,24.84,108200.0,14.613,14.6483,14.613,14.6366,108200.0
2009-04-14 13:40:00,24.85,24.85,24.82,24.84,153600.0,14.6425,14.6425,14.6248,14.6366,153600.0
2009-04-14 13:50:00,24.85,24.86,24.82,24.84,84200.0,14.6425,14.6483,14.6248,14.6366,84200.0
2009-04-14 14:00:00,24.84,24.85,24.82,24.82,111200.0,14.6366,14.6425,14.6248,14.6248,111200.0
2009-04-14 14:10:00,24.82,24.84,24.79,24.82,171800.0,14.6248,14.6366,14.6071,14.6248,171800.0
2009-04-14 14:20:00,24.83,24.85,24.8,24.84,200000.0,14.6307,14.6425,14.613,14.6366,200000.0
2009-04-14 14:30:00,24.84,24.84,24.75,24.78,394800.0,14.6366,14.6366,14.5835,14.6012,394800.0
2009-04-14 14:40:00,24.78,24.79,24.76,24.76,97200.0,14.6012,14.6071,14.5894,14.5894,97200.0
2009-04-14 14:50:00,24.77,24.77,24.74,24.75,128000.0,14.5953,14.5953,14.5776,14.5835,128000.0
2009-04-14 15:00:00,24.75,24.8,24.74,24.75,189200.0,14.5835,14.613,14.5776,14.5835,189200.0
2009-04-14 15:10:00,24.75,24.77,24.72,24.74,397200.0,14.5835,14.5953,14.5659,14.5776,397200.0
2009-04-14 15:20:00,24.74,24.78,24.72,24.74,220000.0,14.5776,14.6012,14.5659,14.5776,220000.0
2009-04-14 15:30:00,24.75,24.81,24.73,24.78,250200.0,14.5835,14.6189,14.5717,14.6012,250200.0
2009-04-14 15:40:00,24.78,24.85,24.74,24.83,381000.0,14.6012,14.6425,14.5776,14.6307,381000.0
2009-04-14 15:50:00,24.84,24.85,24.7,24.73,574200.0,14.6366,14.6425,14.5541,14.5717,574200.0
2009-04-15 09:30:00,24.61,24.86,24.61,24.85,155600.0,14.501,14.6483,14.501,14.6425,155600.0
2009-04-15 09:40:00,24.85,25.02,24.85,24.96,83600.0,14.6425,14.7426,14.6425,14.7073,83600.0
2009-04-15 09:50:00,24.96,24.99,24.89,24.98,80000.0,14.7073,14.7249,14.666,14.7191,80000.0
2009-04-15 10:00:00,24.97,24.98,24.91,24.93,86000.0,14.7132,14.7191,14.6778,14.6896,86000.0
2009-04-15 10:10:00,24.93,24.95,24.91,24.93,67400.0,14.6896,14.7014,14.6778,14.6896,67400.0
2009-04-15 10:20:00,24.93,25.03,24.93,25.02,121800.0,14.6896,14.7485,14.6896,14.7426,121800.0
2009-04-15 10:30:00,25.03,25.05,24.98,25.01,70200.0,14.7485,14.7603,14.7191,14.7367,70200.0
2009-04-15 10:40:00,25.0,25.03,24.96,24.96,66000.0,14.7308,14.7485,14.7073,14.7073,66000.0
2009-04-15 10:50:00,24.96,25.0,24.92,24.98,76600.0,14.7073,14.7308,14.6837,14.7191,76600.0
2009-04-15 11:00:00,24.98,25.04,24.98,25.03,49600.0,14.7191,14.7544,14.7191,14.7485,49600.0
2009-04-15 11:10:00,25.03,25.09,25.03,25.08,57000.0,14.7485,14.7839,14.7485,14.778,57000.0
2009-04-15 11:20:00,25.09,25.11,25.08,25.09,60600.0,14.7839,14.7957,14.778,14.7839,60600.0
2009-04-15 11:30:00,25.09,25.14,25.07,25.07,83400.0,14.7839,14.8133,14.7721,14.7721,83400.0
2009-04-15 11:40:00,25.07,25.09,25.04,25.06,53000.0,14.7721,14.7839,14.7544,14.7662,53000.0
2009-04-15 11:50:00,25.05,25.07,25.03,25.05,55000.0,14.7603,14.7721,14.7485,14.7603,55000.0
2009-04-15 12:00:00,25.05,25.06,24.99,24.99,223600.0,14.7603,14.7662,14.7249,14.7249,223600.0
2009-04-15 12:10:00,24.99,25.0,24.97,24.99,46400.0,14.7249,14.7308,14.7132,14.7249,46400.0
2009-04-15 12:20:00,24.99,25.03,24.97,24.99,51000.0,14.7249,14.7485,14.7132,14.7249,51000.0
2009-04-15 12:30:00,24.98,24.98,24.96,24.96,48600.0,14.7191,14.7191,14.7073,14.7073,48600.0
2009-04-15 12:40:00,24.96,25.0,24.96,24.99,39800.0,14.7073,14.7308,14.7073,14.7249,39800.0
2009-04-15 12:50:00,24.99,25.03,24.98,25.0,28000.0,14.7249,14.7485,14.7191,14.7308,28000.0
2009-04-15 13:00:00,25.01,25.03,24.93,24.95,110800.0,14.7367,14.7485,14.6896,14.7014,110800.0
2009-04-15 13:10:00,24.95,25.03,24.94,24.99,128600.0,14.7014,14.7485,14.6955,14.7249,128600.0
2009-04-15 13:20:00,24.98,25.0,24.97,24.98,39200.0,14.7191,14.7308,14.7132,14.7191,39200.0
2009-04-15 13:30:00,24.99,25.0,24.97,24.98,60000.0,14.7249,14.7308,14.7132,14.7191,60000.0
2009-04-15 13:40:00,24.98,24.99,24.89,24.9,76600.0,14.7191,14.7249,14.666,14.6719,76600.0
2009-04-15 13:50:00,24.9,24.9,24.84,24.86,97200.0,14.6719,14.6719,14.6366,14.6483,97200.0
2009-04-15 14:00:00,24.86,24.88,24.83,24.86,134200.0,14.6483,14.6601,14.6307,14.6483,134200.0
2009-04-15 14:10:00,24.86,24.86,24.75,24.76,167600.0,14.6483,14.6483,14.5835,14.5894,167600.0
2009-04-15 14:20:00,24.76,24.82,24.75,24.81,70600.0,14.5894,14.6248,14.5835,14.6189,70600.0
2009-04-15 14:30:00,24.79,24.85,24.78,24.81,110600.0,14.6071,14.6425,14.6012,14.6189,110600.0
2009-04-15 14:40:00,24.81,24.82,24.77,24.78,87000.0,14.6189,14.6248,14.5953,14.6012,87000.0
2009-04-15 14:50:00,24.79,24.81,24.77,24.81,157400.0,14.6071,14.6189,14.5953,14.6189,157400.0
2009-04-15 15:00:00,24.81,24.87,24.8,24.81,429600.0,14.6189,14.6542,14.613,14.6189,429600.0
2009-04-15 15:10:00,24.8,24.92,24.79,24.91,224800.0,14.613,14.6837,14.6071,14.6778,224800.0
2009-04-15 15:20:00,24.92,24.92,24.83,24.83,200000.0,14.6837,14.6837,14.6307,14.6307,200000.0
2009-04-15 15:30:00,24.83,24.85,24.75,24.78,225400.0,14.6307,14.6425,14.5835,14.6012,225400.0
2009-04-15 15:40:00,24.78,24.85,24.75,24.79,276600.0,14.6012,14.6425,14.5835,14.6071,276600.0
2009-04-15 15:50:00,24.8,24.93,24.79,24.9,404200.0,14.613,14.6896,14.6071,14.6719,404200.0
2009-04-16 09:30:00,25.03,25.03,24.55,24.57,253600.0,14.7485,14.7485,14.4657,14.4775,253600.0
2009-04-16 09:40:00,24.57,24.57,24.39,24.45,441200.0,14.4775,14.4775,14.3714,14.4068,441200.0
2009-04-16 09:50:00,24.46,24.52,24.41,24.45,235200.0,14.4127,14.448,14.3832,14.4068,235200.0
2009-04-16 10:00:00,24.45,24.48,24.31,24.42,212600.0,14.4068,14.4244,14.3243,14.3891,212600.0
2009-04-16 10:10:00,24.42,24.46,24.39,24.46,176800.0,14.3891,14.4127,14.3714,14.4127,176800.0
2009-04-16 10:20:00,24.46,24.5,24.43,24.48,105200.0,14.4127,14.4362,14.395,14.4244,105200.0
2009-04-16 10:30:00,24.48,24.54,24.45,24.46,160200.0,14.4244,14.4598,14.4068,14.4127,160200.0
2009-04-16 10:40:00,24.46,24.47,24.43,24.45,204600.0,14.4127,14.4185,14.395,14.4068,204600.0
2009-04-16 10:50:00,24.45,24.5,24.45,24.5,123800.0,14.4068,14.4362,14.4068,14.4362,123800.0
2009-04-16 11:00:00,24.5,24.59,24.49,24.59,171200.0,14.4362,14.4893,14.4303,14.4893,171200.0
2009-04-16 11:10:00,24.59,24.7,24.58,24.7,261800.0,14.4893,14.5541,14.4834,14.5541,261800.0
2009-04-16 11:20:00,24.69,24.74,24.69,24.74,319600.0,14.5482,14.5776,14.5482,14.5776,319600.0
2009-04-16 11:30:00,24.74,24.78,24.71,24.77,158200.0,14.5776,14.6012,14.56,14.5953,158200.0
2009-04-16 11:40:00,24.75,24.84,24.72,24.84,112200.0,14.5835,14.6366,14.5659,14.6366,112200.0
2009-04-16 11:50:00,24.84,24.88,24.81,24.85,90400.0,14.6366,14.6601,14.6189,14.6425,90400.0
2009-04-16 12:00:00,24.86,24.89,24.84,24.89,65000.0,14.6483,14.666,14.6366,14.666,65000.0
2009-04-16 12:10:00,24.89,24.94,24.87,24.89,91800.0,14.666,14.6955,14.6542,14.666,91800.0
2009-04-16 12:20:00,24.88,24.89,24.82,24.85,106400.0,14.6601,14.666,14.6248,14.6425,106400.0
2009-04-16 12:30:00,24.84,24.86,24.84,24.85,87000.0,14.6366,14.6483,14.6366,14.6425,87000.0
2009-04-16 12:40:00,24.85,24.93,24.85,24.92,109000.0,14.6425,14.6896,14.6425,14.6837,109000.0
2009-04-16 12:50:00,24.92,24.97,24.9,24.96,128800.0,14.6837,14.7132,14.6719,14.7073,128800.0
2009-04-16 13:00:00,24.96,24.98,24.93,24.93,94400.0,14.7073,14.7191,14.6896,14.6896,94400.0
2009-04-16 13:10:00,24.93,24.95,24.9,24.93,127000.0,14.6896,14.7014,14.6719,14.6896,127000.0
2009-04-16 13:20:00,24.93,25.04,24.93,25.02,186400.0,14.6896,14.7544,14.6896,14.7426,186400.0
2009-04-16 13:30:00,25.02,25.04,25.0,25.03,179800.0,14.7426,14.7544,14.7308,14.7485,179800.0
2009-04-16 13:40:00,25.03,25.06,25.01,25.04,200800.0,14.7485,14.7662,14.7367,14.7544,200800.0
2009-04-16 13:50:00,25.05,25.08,25.02,25.07,128600.0,14.7603,14.778,14.7426,14.7721,128600.0
2009-04-16 14:00:00,25.07,25.09,25.05,25.06,104200.0,14.7721,14.7839,14.7603,14.7662,104200.0
2009-04-16 14:10:00,25.06,25.1,25.06,25.08,174200.0,14.7662,14.7898,14.7662,14.778,174200.0
2009-04-16 14:20:00,25.08,25.1,25.05,25.08,136600.0,14.778,14.7898,14.7603,14.778,136600.0
2009-04-16 14:30:00,25.07,25.16,25.06,25.16,158200.0,14.7721,14.8251,14.7662,14.8251,158200.0
2009-04-16 14:40:00,25.16,25.21,25.15,25.18,166400.0,14.8251,14.8546,14.8192,14.8369,166400.0
2009-04-16 14:50:00,25.18,25.24,25.11,25.11,279200.0,14.8369,14.8723,14.7957,14.7957,279200.0
2009-04-16 15:00:00,25.11,25.13,25.07,25.1,325400.0,14.7957,14.8074,14.7721,14.7898,325400.0
2009-04-16 15:10:00,25.1,25.14,25.08,25.13,264200.0,14.7898,14.8133,14.778,14.8074,264200.0
2009-04-16 15:20:00,25.13,25.16,25.13,25.15,249800.0,14.8074,14.8251,14.8074,14.8192,249800.0
2009-04-16 15:30:00,25.14,25.17,25.12,25.15,399800.0,14.8133,14.831,14.8015,14.8192,399800.0
2009-04-16 15:40:00,25.16,25.16,25.08,25.08,543400.0,14.8251,14.8251,14.778,14.778,543400.0
2009-04-16 15:50:00,25.08,25.15,25.05,25.14,586200.0,14.778,14.8192,14.7603,14.8133,586200.0
2009-04-17 09:30:00,25.14,25.25,25.0,25.0,814200.0,14.8133,14.8781,14.7308,14.7308,814200.0
2009-04-17 09:40:00,25.0,25.1,24.93,24.97,146400.0,14.7308,14.7898,14.6896,14.7132,146400.0
2009-04-17 09:50:00,24.97,25.05,24.92,24.92,125200.0,14.7132,14.7603,14.6837,14.6837,125200.0
2009-04-17 10:00:00,24.91,24.97,24.86,24.86,161200.0,14.6778,14.7132,14.6483,14.6483,161200.0
2009-04-17 10:10:00,24.86,24.86,24.75,24.79,180000.0,14.6483,14.6483,14.5835,14.6071,180000.0
2009-04-17 10:20:00,24.8,24.86,24.79,24.85,176400.0,14.613,14.6483,14.6071,14.6425,176400.0
2009-04-17 10:30:00,24.84,24.84,24.77,24.77,180200.0,14.6366,14.6366,14.5953,14.5953,180200.0
2009-04-17 10:40:00,24.77,24.83,24.75,24.75,185200.0,14.5953,14.6307,14.5835,14.5835,185200.0
2009-04-17 10:50:00,24.75,24.79,24.73,24.75,134200.0,14.5835,14.6071,14.5717,14.5835,134200.0
2009-04-17 11:00:00,24.75,24.76,24.74,24.76,189400.0,14.5835,14.5894,14.5776,14.5894,189400.0
2009-04-17 11:10:00,24.75,24.78,24.75,24.77,55600.0,14.5835,14.6012,14.5835,14.5953,55600.0
2009-04-17 11:20:00,24.77,24.81,24.75,24.8,39600.0,14.5953,14.6189,14.5835,14.613,39600.0
2009-04-17 11:30:00,24.8,24.81,24.77,24.77,60800.0,14.613,14.6189,14.5953,14.5953,60800.0
2009-04-17 11:40:00,24.77,24.78,24.75,24.75,147200.0,14.5953,14.6012,14.5835,14.5835,147200.0
2009-04-17 11:50:00,24.75,24.77,24.75,24.75,101000.0,14.5835,14.5953,14.5835,14.5835,101000.0
2009-04-17 12:00:00,24.75,24.78,24.75,24.76,55200.0,14.5835,14.6012,14.5835,14.5894,55200.0
2009-04-17 12:10:00,24.76,24.78,24.74,24.74,84200.0,14.5894,14.6012,14.5776,14.5776,84200.0
2009-04-17 12:20:00,24.74,24.77,24.74,24.76,71800.0,14.5776,14.5953,14.5776,14.5894,71800.0
2009-04-17 12:30:00,24.76,24.76,24.73,24.74,79600.0,14.5894,14.5894,14.5717,14.5776,79600.0
2009-04-17 12:40:00,24.75,24.76,24.74,24.75,142400.0,14.5835,14.5894,14.5776,14.5835,142400.0
2009-04-17 12:50:00,24.75,24.77,24.75,24.75,132200.0,14.5835,14.5953,14.5835,14.5835,132200.0
2009-04-17 13:00:00,24.75,24.82,24.75,24.82,114800.0,14.5835,14.6248,14.5835,14.6248,114800.0
2009-04-17 13:10:00,24.82,24.85,24.77,24.78,166200.0,14.6248,14.6425,14.5953,14.6012,166200.0
2009-04-17 13:20:00,24.78,24.8,24.76,24.77,107800.0,14.6012,14.613,14.5894,14.5953,107800.0
2009-04-17 13:30:00,24.77,24.79,24.75,24.79,92800.0,14.5953,14.6071,14.5835,14.6071,92800.0
2009-04-17 13:40:00,24.78,24.81,24.76,24.79,114000.0,14.6012,14.6189,14.5894,14.6071,114000.0
2009-04-17 13:50:00,24.79,24.92,24.79,24.91,74200.0,14.6071,14.6837,14.6071,14.6778,74200.0
2009-04-17 14:00:00,24.91,24.96,24.91,24.96,145000.0,14.6778,14.7073,14.6778,14.7073,145000.0
2009-04-17 14:10:00,24.96,24.99,24.95,24.97,201000.0,14.7073,14.7249,14.7014,14.7132,201000.0
2009-04-17 14:20:00,24.96,24.99,24.95,24.96,110000.0,14.7073,14.7249,14.7014,14.7073,110000.0
2009-04-17 14:30:00,24.95,24.97,24.9,24.93,179600.0,14.7014,14.7132,14.6719,14.6896,179600.0
2009-04-17 14:40:00,24.92,24.92,24.88,24.88,106200.0,14.6837,14.6837,14.6601,14.6601,106200.0
2009-04-17 14:50:00,24.88,24.9,24.8,24.82,119000.0,14.6601,14.6719,14.613,14.6248,119000.0
2009-04-17 15:00:00,24.81,24.84,24.81,24.84,109200.0,14.6189,14.6366,14.6189,14.6366,109200.0
2009-04-17 15:10:00,24.84,24.85,24.78,24.83,162600.0,14.6366,14.6425,14.6012,14.6307,162600.0
2009-04-17 15:20:00,24.83,24.91,24.83,24.89,149400.0,14.6307,14.6778,14.6307,14.666,149400.0
2009-04-17 15:30:00,24.89,24.92,24.85,24.9,198800.0,14.666,14.6837,14.6425,14.6719,198800.0
2009-04-17 15:40:00,24.9,25.0,24.88,24.9,383600.0,14.6719,14.7308,14.6601,14.6719,383600.0
2009-04-17 15:50:00,24.9,24.98,24.86,24.95,790000.0,14.6719,14.7191,14.6483,14.7014,790000.0
2009-04-20 09:30:00,24.72,24.91,24.57,24.9,530200.0,14.5659,14.6778,14.4775,14.6719,530200.0
2009-04-20 09:40:00,24.9,25.12,24.87,25.08,202600.0,14.6719,14.8015,14.6542,14.778,202600.0
2009-04-20 09:50:00,25.07,25.11,25.03,25.11,102600.0,14.7721,14.7957,14.7485,14.7957,102600.0
2009-04-20 10:00:00,25.11,25.18,25.08,25.14,187600.0,14.7957,14.8369,14.778,14.8133,187600.0
2009-04-20 10:10:00,25.14,25.24,25.09,25.2,325800.0,14.8133,14.8723,14.7839,14.8487,325800.0
2009-04-20 10:20:00,25.2,25.21,25.11,25.11,190800.0,14.8487,14.8546,14.7957,14.7957,190800.0
2009-04-20 10:30:00,25.11,25.17,25.05,25.08,227400.0,14.7957,14.831,14.7603,14.778,227400.0
2009-04-20 10:40:00,25.08,25.11,25.04,25.06,109200.0,14.778,14.7957,14.7544,14.7662,109200.0
2009-04-20 10:50:00,25.06,25.07,25.0,25.06,98200.0,14.7662,14.7721,14.7308,14.7662,98200.0
2009-04-20 11:00:00,25.06,25.11,25.02,25.02,168200.0,14.7662,14.7957,14.7426,14.7426,168200.0
2009-04-20 11:10:00,25.03,25.06,25.01,25.02,98200.0,14.7485,14.7662,14.7367,14.7426,98200.0
2009-04-20 11:20:00,25.02,25.03,24.98,24.98,117000.0,14.7426,14.7485,14.7191,14.7191,117000.0
2009-04-20 11:30:00,24.99,25.0,24.97,24.98,87200.0,14.7249,14.7308,14.7132,14.7191,87200.0
2009-04-20 11:40:00,24.98,24.98,24.93,24.93,109200.0,14.7191,14.7191,14.6896,14.6896,109200.0
2009-04-20 11:50:00,24.93,24.93,24.88,24.88,89400.0,14.6896,14.6896,14.6601,14.6601,89400.0
2009-04-20 12:00:00,24.88,24.89,24.78,24.8,142800.0,14.6601,14.666,14.6012,14.613,142800.0
2009-04-20 12:10:00,24.8,24.88,24.79,24.87,61000.0,14.613,14.6601,14.6071,14.6542,61000.0
2009-04-20 12:20:00,24.87,24.89,24.84,24.85,60600.0,14.6542,14.666,14.6366,14.6425,60600.0
2009-04-20 12:30:00,24.85,24.89,24.84,24.85,64600.0,14.6425,14.666,14.6366,14.6425,64600.0
2009-04-20 12:40:00,24.84,24.89,24.82,24.85,58200.0,14.6366,14.666,14.6248,14.6425,58200.0
2009-04-20 12:50:00,24.85,24.92,24.84,24.91,51800.0,14.6425,14.6837,14.6366,14.6778,51800.0
2009-04-20 13:00:00,24.9,24.92,24.87,24.87,72600.0,14.6719,14.6837,14.6542,14.6542,72600.0
2009-04-20 13:10:00,24.88,24.88,24.86,24.87,66800.0,14.6601,14.6601,14.6483,14.6542,66800.0
2009-04-20 13:20:00,24.87,24.88,24.83,24.83,110400.0,14.6542,14.6601,14.6307,14.6307,110400.0
2009-04-20 13:30:00,24.83,24.88,24.83,24.88,89000.0,14.6307,14.6601,14.6307,14.6601,89000.0
2009-04-20 13:40:00,24.88,24.88,24.85,24.85,59600.0,14.6601,14.6601,14.6425,14.6425,59600.0
2009-04-20 13:50:00,24.86,24.87,24.84,24.86,42200.0,14.6483,14.6542,14.6366,14.6483,42200.0
2009-04-20 14:00:00,24.85,24.87,24.81,24.87,66600.0,14.6425,14.6542,14.6189,14.6542,66600.0
2009-04-20 14:10:00,24.87,24.95,24.86,24.95,120000.0,14.6542,14.7014,14.6483,14.7014,120000.0
2009-04-20 14:20:00,24.95,25.0,24.93,24.99,130800.0,14.7014,14.7308,14.6896,14.7249,130800.0
2009-04-20 14:30:00,24.99,24.99,24.95,24.99,123400.0,14.7249,14.7249,14.7014,14.7249,123400.0
2009-04-20 14:40:00,24.98,25.01,24.97,24.99,117600.0,14.7191,14.7367,14.7132,14.7249,117600.0
2009-04-20 14:50:00,25.0,25.0,24.97,24.99,104200.0,14.7308,14.7308,14.7132,14.7249,104200.0
2009-04-20 15:00:00,24.98,25.02,24.97,25.0,168200.0,14.7191,14.7426,14.7132,14.7308,168200.0
2009-04-20 15:10:00,25.0,25.0,24.96,24.98,135400.0,14.7308,14.7308,14.7073,14.7191,135400.0
2009-04-20 15:20:00,24.98,24.99,24.92,24.94,136200.0,14.7191,14.7249,14.6837,14.6955,136200.0
2009-04-20 15:30:00,24.94,25.0,24.94,24.97,242000.0,14.6955,14.7308,14.6955,14.7132,242000.0
2009-04-20 15:40:00,24.97,25.02,24.95,24.96,277600.0,14.7132,14.7426,14.7014,14.7073,277600.0
2009-04-20 15:50:00,24.96,25.0,24.94,24.98,434600.0,14.7073,14.7308,14.6955,14.7191,434600.0
2009-04-21 09:30:00,24.83,25.44,24.83,25.39,254600.0,14.6307,14.9901,14.6307,14.9606,254600.0
2009-04-21 09:40:00,25.42,25.43,25.23,25.34,257000.0,14.9783,14.9842,14.8664,14.9312,257000.0
2009-04-21 09:50:00,25.33,25.46,25.21,25.21,264600.0,14.9253,15.0019,14.8546,14.8546,264600.0
2009-04-21 10:00:00,25.21,25.21,25.06,25.14,137400.0,14.8546,14.8546,14.7662,14.8133,137400.0
2009-04-21 10:10:00,25.14,25.17,25.1,25.11,104400.0,14.8133,14.831,14.7898,14.7957,104400.0
2009-04-21 10:20:00,25.1,25.14,25.02,25.03,127600.0,14.7898,14.8133,14.7426,14.7485,127600.0
2009-04-21 10:30:00,25.04,25.08,24.95,24.95,125800.0,14.7544,14.778,14.7014,14.7014,125800.0
2009-04-21 10:40:00,24.96,25.01,24.95,24.99,82000.0,14.7073,14.7367,14.7014,14.7249,82000.0
2009-04-21 10:50:00,24.99,25.0,24.93,24.99,121200.0,14.7249,14.7308,14.6896,14.7249,121200.0
2009-04-21 11:00:00,24.99,25.03,24.98,24.98,109000.0,14.7249,14.7485,14.7191,14.7191,109000.0
2009-04-21 11:10:00,24.98,25.05,24.98,25.05,86200.0,14.7191,14.7603,14.7191,14.7603,86200.0
2009-04-21 11:20:00,25.05,25.11,25.04,25.11,95800.0,14.7603,14.7957,14.7544,14.7957,95800.0
2009-04-21 11:30:00,25.11,25.16,25.09,25.13,96200.0,14.7957,14.8251,14.7839,14.8074,96200.0
2009-04-21 11:40:00,25.12,25.23,25.12,25.22,127600.0,14.8015,14.8664,14.8015,14.8605,127600.0
2009-04-21 11:50:00,25.22,25.26,25.2,25.25,118000.0,14.8605,14.884,14.8487,14.8781,118000.0
2009-04-21 12:00:00,25.25,25.29,25.2,25.21,99800.0,14.8781,14.9017,14.8487,14.8546,99800.0
2009-04-21 12:10:00,25.21,25.23,25.17,25.23,53800.0,14.8546,14.8664,14.831,14.8664,53800.0
2009-04-21 12:20:00,25.23,25.3,25.22,25.24,171400.0,14.8664,14.9076,14.8605,14.8723,171400.0
2009-04-21 12:30:00,25.24,25.29,25.22,25.25,77000.0,14.8723,14.9017,14.8605,14.8781,77000.0
2009-04-21 12:40:00,25.25,25.28,25.2,25.2,118200.0,14.8781,14.8958,14.8487,14.8487,118200.0
2009-04-21 12:50:00,25.2,25.22,25.16,25.22,98600.0,14.8487,14.8605,14.8251,14.8605,98600.0
2009-04-21 13:00:00,25.22,25.23,25.18,25.18,111800.0,14.8605,14.8664,14.8369,14.8369,111800.0
2009-04-21 13:10:00,25.18,25.25,25.18,25.22,120800.0,14.8369,14.8781,14.8369,14.8605,120800.0
2009-04-21 13:20:00,25.23,25.28,25.23,25.28,108400.0,14.8664,14.8958,14.8664,14.8958,108400.0
2009-04-21 13:30:00,25.28,25.29,25.25,25.28,127200.0,14.8958,14.9017,14.8781,14.8958,127200.0
2009-04-21 13:40:00,25.29,25.33,25.28,25.31,101200.0,14.9017,14.9253,14.8958,14.9135,101200.0
2009-04-21 13:50:00,25.32,25.33,25.28,25.29,115000.0,14.9194,14.9253,14.8958,14.9017,115000.0
2009-04-21 14:00:00,25.3,25.31,25.23,25.27,142000.0,14.9076,14.9135,14.8664,14.8899,142000.0
2009-04-21 14:10:00,25.27,25.31,25.27,25.3,137000.0,14.8899,14.9135,14.8899,14.9076,137000.0
2009-04-21 14:20:00,25.3,25.33,25.28,25.32,125800.0,14.9076,14.9253,14.8958,14.9194,125800.0
2009-04-21 14:30:00,25.33,25.35,25.32,25.34,166600.0,14.9253,14.9371,14.9194,14.9312,166600.0
2009-04-21 14:40:00,25.34,25.35,25.26,25.29,225400.0,14.9312,14.9371,14.884,14.9017,225400.0
2009-04-21 14:50:00,25.29,25.31,25.25,25.27,151400.0,14.9017,14.9135,14.8781,14.8899,151400.0
2009-04-21 15:00:00,25.28,25.35,25.25,25.34,158800.0,14.8958,14.9371,14.8781,14.9312,158800.0
2009-04-21 15:10:00,25.35,25.41,25.34,25.39,179800.0,14.9371,14.9724,14.9312,14.9606,179800.0
2009-04-21 15:20:00,25.39,25.41,25.36,25.36,212200.0,14.9606,14.9724,14.943,14.943,212200.0
2009-04-21 15:30:00,25.36,25.37,25.3,25.35,351200.0,14.943,14.9489,14.9076,14.9371,351200.0
2009-04-21 15:40:00,25.34,25.35,25.22,25.23,434200.0,14.9312,14.9371,14.8605,14.8664,434200.0
2009-04-21 15:50:00,25.23,25.35,25.23,25.33,438000.0,14.8664,14.9371,14.8664,14.9253,438000.0
2009-04-22 09:30:00,25.14,25.14,24.7,24.8,351600.0,14.8133,14.8133,14.5541,14.613,351600.0
2009-04-22 09:40:00,24.8,24.83,24.72,24.8,200200.0,14.613,14.6307,14.5659,14.613,200200.0
2009-04-22 09:50:00,24.79,24.87,24.75,24.85,236800.0,14.6071,14.6542,14.5835,14.6425,236800.0
2009-04-22 10:00:00,24.86,24.96,24.85,24.92,179000.0,14.6483,14.7073,14.6425,14.6837,179000.0
2009-04-22 10:10:00,24.95,25.05,24.89,25.03,228600.0,14.7014,14.7603,14.666,14.7485,228600.0
2009-04-22 10:20:00,25.03,25.07,24.91,24.92,206400.0,14.7485,14.7721,14.6778,14.6837,206400.0
2009-04-22 10:30:00,24.93,24.96,24.88,24.9,84400.0,14.6896,14.7073,14.6601,14.6719,84400.0
2009-04-22 10:40:00,24.89,24.98,24.89,24.98,65600.0,14.666,14.7191,14.666,14.7191,65600.0
2009-04-22 10:50:00,24.99,25.01,24.95,24.96,69600.0,14.7249,14.7367,14.7014,14.7073,69600.0
2009-04-22 11:00:00,24.96,25.0,24.93,24.95,60600.0,14.7073,14.7308,14.6896,14.7014,60600.0
2009-04-22 11:10:00,24.96,24.98,24.91,24.93,42200.0,14.7073,14.7191,14.6778,14.6896,42200.0
2009-04-22 11:20:00,24.93,24.93,24.88,24.9,82200.0,14.6896,14.6896,14.6601,14.6719,82200.0
2009-04-22 11:30:00,24.89,24.93,24.88,24.89,92200.0,14.666,14.6896,14.6601,14.666,92200.0
2009-04-22 11:40:00,24.89,24.91,24.86,24.88,130400.0,14.666,14.6778,14.6483,14.6601,130400.0
2009-04-22 11:50:00,24.88,24.96,24.88,24.96,66400.0,14.6601,14.7073,14.6601,14.7073,66400.0
2009-04-22 12:00:00,24.97,25.0,24.93,24.99,129200.0,14.7132,14.7308,14.6896,14.7249,129200.0
2009-04-22 12:10:00,24.99,25.0,24.93,24.95,95400.0,14.7249,14.7308,14.6896,14.7014,95400.0
2009-04-22 12:20:00,24.96,25.0,24.91,24.92,73600.0,14.7073,14.7308,14.6778,14.6837,73600.0
2009-04-22 12:30:00,24.92,24.93,24.89,24.92,65200.0,14.6837,14.6896,14.666,14.6837,65200.0
2009-04-22 12:40:00,24.91,24.91,24.8,24.8,193800.0,14.6778,14.6778,14.613,14.613,193800.0
2009-04-22 12:50:00,24.8,24.86,24.79,24.84,166000.0,14.613,14.6483,14.6071,14.6366,166000.0
2009-04-22 13:00:00,24.84,24.86,24.82,24.83,78400.0,14.6366,14.6483,14.6248,14.6307,78400.0
2009-04-22 13:10:00,24.83,24.91,24.83,24.88,57600.0,14.6307,14.6778,14.6307,14.6601,57600.0
2009-04-22 13:20:00,24.87,24.91,24.86,24.88,82800.0,14.6542,14.6778,14.6483,14.6601,82800.0
2009-04-22 13:30:00,24.88,24.9,24.86,24.86,72200.0,14.6601,14.6719,14.6483,14.6483,72200.0
2009-04-22 13:40:00,24.86,24.93,24.85,24.87,106600.0,14.6483,14.6896,14.6425,14.6542,106600.0
2009-04-22 13:50:00,24.86,24.88,24.82,24.82,56800.0,14.6483,14.6601,14.6248,14.6248,56800.0
2009-04-22 14:00:00,24.82,24.84,24.81,24.82,184200.0,14.6248,14.6366,14.6189,14.6248,184200.0
2009-04-22 14:10:00,24.82,24.88,24.82,24.86,103800.0,14.6248,14.6601,14.6248,14.6483,103800.0
2009-04-22 14:20:00,24.86,24.9,24.85,24.89,105200.0,14.6483,14.6719,14.6425,14.666,105200.0
2009-04-22 14:30:00,24.89,24.98,24.89,24.98,127000.0,14.666,14.7191,14.666,14.7191,127000.0
2009-04-22 14:40:00,24.97,25.0,24.97,25.0,99200.0,14.7132,14.7308,14.7132,14.7308,99200.0
2009-04-22 14:50:00,25.0,25.0,24.96,24.98,139000.0,14.7308,14.7308,14.7073,14.7191,139000.0
2009-04-22 15:00:00,24.98,24.98,24.9,24.93,197800.0,14.7191,14.7191,14.6719,14.6896,197800.0
2009-04-22 15:10:00,24.94,25.01,24.84,24.85,177600.0,14.6955,14.7367,14.6366,14.6425,177600.0
2009-04-22 15:20:00,24.85,24.9,24.84,24.86,206400.0,14.6425,14.6719,14.6366,14.6483,206400.0
2009-04-22 15:30:00,24.86,24.88,24.8,24.81,220000.0,14.6483,14.6601,14.613,14.6189,220000.0
2009-04-22 15:40:00,24.81,24.83,24.75,24.79,240800.0,14.6189,14.6307,14.5835,14.6071,240800.0
2009-04-22 15:50:00,24.79,24.81,24.7,24.74,404600.0,14.6071,14.6189,14.5541,14.5776,404600.0
2009-04-23 09:30:00,24.71,24.75,24.53,24.59,223000.0,14.56,14.5835,14.4539,14.4893,223000.0
2009-04-23 09:40:00,24.59,24.66,24.5,24.52,131400.0,14.4893,14.5305,14.4362,14.448,131400.0
2009-04-23 09:50:00,24.52,24.56,24.5,24.53,105000.0,14.448,14.4716,14.4362,14.4539,105000.0
2009-04-23 10:00:00,24.52,24.54,24.5,24.5,163200.0,14.448,14.4598,14.4362,14.4362,163200.0
2009-04-23 10:10:00,24.5,24.55,24.5,24.55,135200.0,14.4362,14.4657,14.4362,14.4657,135200.0
2009-04-23 10:20:00,24.54,24.72,24.52,24.71,161000.0,14.4598,14.5659,14.448,14.56,161000.0
2009-04-23 10:30:00,24.7,24.78,24.65,24.77,142000.0,14.5541,14.6012,14.5246,14.5953,142000.0
2009-04-23 10:40:00,24.76,24.77,24.73,24.75,122800.0,14.5894,14.5953,14.5717,14.5835,122800.0
2009-04-23 10:50:00,24.75,24.78,24.73,24.74,162800.0,14.5835,14.6012,14.5717,14.5776,162800.0
2009-04-23 11:00:00,24.74,24.86,24.74,24.84,172400.0,14.5776,14.6483,14.5776,14.6366,172400.0
2009-04-23 11:10:00,24.83,24.85,24.77,24.78,209200.0,14.6307,14.6425,14.5953,14.6012,209200.0
2009-04-23 11:20:00,24.78,24.82,24.76,24.76,192200.0,14.6012,14.6248,14.5894,14.5894,192200.0
2009-04-23 11:30:00,24.77,24.81,24.74,24.8,84200.0,14.5953,14.6189,14.5776,14.613,84200.0
2009-04-23 11:40:00,24.8,24.81,24.75,24.78,61600.0,14.613,14.6189,14.5835,14.6012,61600.0
2009-04-23 11:50:00,24.79,24.81,24.78,24.79,106000.0,14.6071,14.6189,14.6012,14.6071,106000.0
2009-04-23 12:00:00,24.79,24.8,24.75,24.78,134400.0,14.6071,14.613,14.5835,14.6012,134400.0
2009-04-23 12:10:00,24.78,24.85,24.78,24.79,62400.0,14.6012,14.6425,14.6012,14.6071,62400.0
2009-04-23 12:20:00,24.78,24.79,24.75,24.75,68400.0,14.6012,14.6071,14.5835,14.5835,68400.0
2009-04-23 12:30:00,24.75,24.79,24.74,24.79,123400.0,14.5835,14.6071,14.5776,14.6071,123400.0
2009-04-23 12:40:00,24.78,24.82,24.78,24.81,53800.0,14.6012,14.6248,14.6012,14.6189,53800.0
2009-04-23 12:50:00,24.8,24.83,24.79,24.8,59400.0,14.613,14.6307,14.6071,14.613,59400.0
2009-04-23 13:00:00,24.8,24.84,24.78,24.8,66000.0,14.613,14.6366,14.6012,14.613,66000.0
2009-04-23 13:10:00,24.8,24.83,24.75,24.8,72400.0,14.613,14.6307,14.5835,14.613,72400.0
2009-04-23 13:20:00,24.81,24.86,24.76,24.84,83800.0,14.6189,14.6483,14.5894,14.6366,83800.0
2009-04-23 13:30:00,24.84,24.86,24.8,24.86,79400.0,14.6366,14.6483,14.613,14.6483,79400.0
2009-04-23 13:40:00,24.85,24.86,24.83,24.85,56000.0,14.6425,14.6483,14.6307,14.6425,56000.0
2009-04-23 13:50:00,24.85,24.86,24.83,24.85,64000.0,14.6425,14.6483,14.6307,14.6425,64000.0
2009-04-23 14:00:00,24.85,24.85,24.77,24.78,63800.0,14.6425,14.6425,14.5953,14.6012,63800.0
2009-04-23 14:10:00,24.78,24.81,24.75,24.78,71600.0,14.6012,14.6189,14.5835,14.6012,71600.0
2009-04-23 14:20:00,24.78,24.79,24.75,24.75,73200.0,14.6012,14.6071,14.5835,14.5835,73200.0
2009-04-23 14:30:00,24.75,24.83,24.75,24.83,80800.0,14.5835,14.6307,14.5835,14.6307,80800.0
2009-04-23 14:40:00,24.82,24.85,24.8,24.82,94400.0,14.6248,14.6425,14.613,14.6248,94400.0
2009-04-23 14:50:00,24.81,24.82,24.75,24.76,74600.0,14.6189,14.6248,14.5835,14.5894,74600.0
2009-04-23 15:00:00,24.75,24.78,24.72,24.74,152400.0,14.5835,14.6012,14.5659,14.5776,152400.0
2009-04-23 15:10:00,24.74,24.74,24.68,24.73,146600.0,14.5776,14.5776,14.5423,14.5717,146600.0
2009-04-23 15:20:00,24.72,24.78,24.7,24.75,148800.0,14.5659,14.6012,14.5541,14.5835,148800.0
2009-04-23 15:30:00,24.76,24.8,24.66,24.7,304600.0,14.5894,14.613,14.5305,14.5541,304600.0
2009-04-23 15:40:00,24.7,24.79,24.69,24.75,215200.0,14.5541,14.6071,14.5482,14.5835,215200.0
2009-04-23 15:50:00,24.75,24.86,24.74,24.84,244400.0,14.5835,14.6483,14.5776,14.6366,244400.0
2009-04-24 09:30:00,24.93,24.98,24.74,24.86,144000.0,14.6896,14.7191,14.5776,14.6483,144000.0
2009-04-24 09:40:00,24.85,24.91,24.82,24.83,131600.0,14.6425,14.6778,14.6248,14.6307,131600.0
2009-04-24 09:50:00,24.82,24.83,24.68,24.82,259400.0,14.6248,14.6307,14.5423,14.6248,259400.0
2009-04-24 10:00:00,24.83,24.84,24.69,24.7,135600.0,14.6307,14.6366,14.5482,14.5541,135600.0
2009-04-24 10:10:00,24.69,24.71,24.63,24.64,121800.0,14.5482,14.56,14.5128,14.5187,121800.0
2009-04-24 10:20:00,24.65,24.66,24.62,24.63,210600.0,14.5246,14.5305,14.5069,14.5128,210600.0
2009-04-24 10:30:00,24.63,24.67,24.57,24.63,109600.0,14.5128,14.5364,14.4775,14.5128,109600.0
2009-04-24 10:40:00,24.63,24.65,24.61,24.63,173400.0,14.5128,14.5246,14.501,14.5128,173400.0
2009-04-24 10:50:00,24.63,24.63,24.59,24.6,77800.0,14.5128,14.5128,14.4893,14.4951,77800.0
2009-04-24 11:00:00,24.6,24.63,24.59,24.62,48800.0,14.4951,14.5128,14.4893,14.5069,48800.0
2009-04-24 11:10:00,24.61,24.64,24.57,24.57,88600.0,14.501,14.5187,14.4775,14.4775,88600.0
2009-04-24 11:20:00,24.57,24.59,24.54,24.59,82400.0,14.4775,14.4893,14.4598,14.4893,82400.0
2009-04-24 11:30:00,24.58,24.61,24.55,24.56,138000.0,14.4834,14.501,14.4657,14.4716,138000.0
2009-04-24 11:40:00,24.56,24.56,24.5,24.52,133600.0,14.4716,14.4716,14.4362,14.448,133600.0
2009-04-24 11:50:00,24.52,24.52,24.45,24.47,131400.0,14.448,14.448,14.4068,14.4185,131400.0
2009-04-24 12:00:00,24.46,24.5,24.46,24.5,158000.0,14.4127,14.4362,14.4127,14.4362,158000.0
2009-04-24 12:10:00,24.5,24.53,24.5,24.52,53400.0,14.4362,14.4539,14.4362,14.448,53400.0
2009-04-24 12:20:00,24.52,24.52,24.5,24.51,108400.0,14.448,14.448,14.4362,14.4421,108400.0
2009-04-24 12:30:00,24.51,24.52,24.49,24.52,122200.0,14.4421,14.448,14.4303,14.448,122200.0
2009-04-24 12:40:00,24.51,24.53,24.49,24.49,81000.0,14.4421,14.4539,14.4303,14.4303,81000.0
2009-04-24 12:50:00,24.49,24.5,24.48,24.48,53600.0,14.4303,14.4362,14.4244,14.4244,53600.0
2009-04-24 13:00:00,24.48,24.48,24.38,24.38,131200.0,14.4244,14.4244,14.3655,14.3655,131200.0
2009-04-24 13:10:00,24.38,24.41,24.38,24.41,54200.0,14.3655,14.3832,14.3655,14.3832,54200.0
2009-04-24 13:20:00,24.4,24.47,24.4,24.43,107200.0,14.3773,14.4185,14.3773,14.395,107200.0
2009-04-24 13:30:00,24.43,24.45,24.41,24.43,53600.0,14.395,14.4068,14.3832,14.395,53600.0
2009-04-24 13:40:00,24.43,24.43,24.42,24.43,50200.0,14.395,14.395,14.3891,14.395,50200.0
2009-04-24 13:50:00,24.43,24.48,24.42,24.48,55000.0,14.395,14.4244,14.3891,14.4244,55000.0
2009-04-24 14:00:00,24.48,24.53,24.42,24.46,176200.0,14.4244,14.4539,14.3891,14.4127,176200.0
2009-04-24 14:10:00,24.46,24.47,24.33,24.39,182200.0,14.4127,14.4185,14.3361,14.3714,182200.0
2009-04-24 14:20:00,24.38,24.39,24.35,24.36,133600.0,14.3655,14.3714,14.3478,14.3537,133600.0
2009-04-24 14:30:00,24.37,24.4,24.36,24.39,105800.0,14.3596,14.3773,14.3537,14.3714,105800.0
2009-04-24 14:40:00,24.39,24.48,24.39,24.41,93800.0,14.3714,14.4244,14.3714,14.3832,93800.0
2009-04-24 14:50:00,24.42,24.43,24.39,24.42,119600.0,14.3891,14.395,14.3714,14.3891,119600.0
2009-04-24 15:00:00,24.42,24.52,24.4,24.49,194800.0,14.3891,14.448,14.3773,14.4303,194800.0
2009-04-24 15:10:00,24.49,24.5,24.39,24.4,167600.0,14.4303,14.4362,14.3714,14.3773,167600.0
2009-04-24 15:20:00,24.4,24.43,24.39,24.39,148200.0,14.3773,14.395,14.3714,14.3714,148200.0
2009-04-24 15:30:00,24.39,24.43,24.39,24.42,168400.0,14.3714,14.395,14.3714,14.3891,168400.0
2009-04-24 15:40:00,24.43,24.46,24.4,24.41,345200.0,14.395,14.4127,14.3773,14.3832,345200.0
2009-04-24 15:50:00,24.41,24.45,24.25,24.35,633600.0,14.3832,14.4068,14.2889,14.3478,633600.0
2009-04-27 09:30:00,24.34,24.54,24.34,24.5,564600.0,14.3419,14.4598,14.3419,14.4362,564600.0
2009-04-27 09:40:00,24.5,24.63,24.49,24.56,290800.0,14.4362,14.5128,14.4303,14.4716,290800.0
2009-04-27 09:50:00,24.56,24.6,24.52,24.57,201800.0,14.4716,14.4951,14.448,14.4775,201800.0
2009-04-27 10:00:00,24.58,24.66,24.57,24.62,242000.0,14.4834,14.5305,14.4775,14.5069,242000.0
2009-04-27 10:10:00,24.63,24.73,24.54,24.73,265000.0,14.5128,14.5717,14.4598,14.5717,265000.0
2009-04-27 10:20:00,24.73,24.8,24.68,24.71,263000.0,14.5717,14.613,14.5423,14.56,263000.0
2009-04-27 10:30:00,24.72,24.86,24.67,24.84,256600.0,14.5659,14.6483,14.5364,14.6366,256600.0
2009-04-27 10:40:00,24.84,24.85,24.79,24.84,214800.0,14.6366,14.6425,14.6071,14.6366,214800.0
2009-04-27 10:50:00,24.84,24.86,24.82,24.85,235600.0,14.6366,14.6483,14.6248,14.6425,235600.0
2009-04-27 11:00:00,24.85,24.97,24.85,24.97,236400.0,14.6425,14.7132,14.6425,14.7132,236400.0
2009-04-27 11:10:00,24.97,24.97,24.89,24.92,182600.0,14.7132,14.7132,14.666,14.6837,182600.0
2009-04-27 11:20:00,24.92,24.99,24.91,24.98,193000.0,14.6837,14.7249,14.6778,14.7191,193000.0
2009-04-27 11:30:00,24.99,24.99,24.95,24.96,167200.0,14.7249,14.7249,14.7014,14.7073,167200.0
2009-04-27 11:40:00,24.96,25.0,24.92,24.99,127400.0,14.7073,14.7308,14.6837,14.7249,127400.0
2009-04-27 11:50:00,24.99,25.0,24.96,24.97,86200.0,14.7249,14.7308,14.7073,14.7132,86200.0
2009-04-27 12:00:00,24.98,24.99,24.9,24.91,197800.0,14.7191,14.7249,14.6719,14.6778,197800.0
2009-04-27 12:10:00,24.91,24.95,24.9,24.93,118200.0,14.6778,14.7014,14.6719,14.6896,118200.0
2009-04-27 12:20:00,24.93,24.95,24.92,24.93,80600.0,14.6896,14.7014,14.6837,14.6896,80600.0
2009-04-27 12:30:00,24.93,24.93,24.85,24.86,135600.0,14.6896,14.6896,14.6425,14.6483,135600.0
2009-04-27 12:40:00,24.86,24.86,24.78,24.8,199000.0,14.6483,14.6483,14.6012,14.613,199000.0
2009-04-27 12:50:00,24.8,24.8,24.7,24.73,144600.0,14.613,14.613,14.5541,14.5717,144600.0
2009-04-27 13:00:00,24.74,24.74,24.65,24.65,119000.0,14.5776,14.5776,14.5246,14.5246,119000.0
2009-04-27 13:10:00,24.65,24.67,24.64,24.67,100200.0,14.5246,14.5364,14.5187,14.5364,100200.0
2009-04-27 13:20:00,24.66,24.7,24.65,24.68,81200.0,14.5305,14.5541,14.5246,14.5423,81200.0
2009-04-27 13:30:00,24.68,24.68,24.61,24.65,87400.0,14.5423,14.5423,14.501,14.5246,87400.0
2009-04-27 13:40:00,24.65,24.68,24.55,24.55,120000.0,14.5246,14.5423,14.4657,14.4657,120000.0
2009-04-27 13:50:00,24.55,24.57,24.53,24.56,89600.0,14.4657,14.4775,14.4539,14.4716,89600.0
2009-04-27 14:00:00,24.56,24.6,24.52,24.57,107000.0,14.4716,14.4951,14.448,14.4775,107000.0
2009-04-27 14:10:00,24.57,24.6,24.52,24.53,95200.0,14.4775,14.4951,14.448,14.4539,95200.0
2009-04-27 14:20:00,24.54,24.59,24.53,24.58,94000.0,14.4598,14.4893,14.4539,14.4834,94000.0
2009-04-27 14:30:00,24.59,24.65,24.58,24.65,104600.0,14.4893,14.5246,14.4834,14.5246,104600.0
2009-04-27 14:40:00,24.65,24.67,24.63,24.65,109800.0,14.5246,14.5364,14.5128,14.5246,109800.0
2009-04-27 14:50:00,24.64,24.67,24.63,24.65,99000.0,14.5187,14.5364,14.5128,14.5246,99000.0
2009-04-27 15:00:00,24.65,24.66,24.57,24.57,148400.0,14.5246,14.5305,14.4775,14.4775,148400.0
2009-04-27 15:10:00,24.57,24.68,24.57,24.65,202600.0,14.4775,14.5423,14.4775,14.5246,202600.0
2009-04-27 15:20:00,24.66,24.66,24.56,24.57,202200.0,14.5305,14.5305,14.4716,14.4775,202200.0
2009-04-27 15:30:00,24.57,24.61,24.54,24.59,193600.0,14.4775,14.501,14.4598,14.4893,193600.0
2009-04-27 15:40:00,24.59,24.68,24.58,24.62,237200.0,14.4893,14.5423,14.4834,14.5069,237200.0
2009-04-27 15:50:00,24.61,24.65,24.57,24.59,366000.0,14.501,14.5246,14.4775,14.4893,366000.0
2009-04-28 09:30:00,24.53,24.59,24.46,24.52,229400.0,14.4539,14.4893,14.4127,14.448,229400.0
2009-04-28 09:40:00,24.53,24.66,24.53,24.6,86200.0,14.4539,14.5305,14.4539,14.4951,86200.0
2009-04-28 09:50:00,24.61,24.7,24.61,24.7,80400.0,14.501,14.5541,14.501,14.5541,80400.0
2009-04-28 10:00:00,24.7,24.79,24.69,24.76,224000.0,14.5541,14.6071,14.5482,14.5894,224000.0
2009-04-28 10:10:00,24.77,24.84,24.76,24.79,169600.0,14.5953,14.6366,14.5894,14.6071,169600.0
2009-04-28 10:20:00,24.79,24.86,24.78,24.84,130400.0,14.6071,14.6483,14.6012,14.6366,130400.0
2009-04-28 10:30:00,24.84,24.9,24.83,24.88,197400.0,14.6366,14.6719,14.6307,14.6601,197400.0
2009-04-28 10:40:00,24.87,24.91,24.83,24.85,66200.0,14.6542,14.6778,14.6307,14.6425,66200.0
2009-04-28 10:50:00,24.85,24.89,24.82,24.85,124200.0,14.6425,14.666,14.6248,14.6425,124200.0
2009-04-28 11:00:00,24.85,24.86,24.82,24.84,99400.0,14.6425,14.6483,14.6248,14.6366,99400.0
2009-04-28 11:10:00,24.83,24.85,24.82,24.84,65200.0,14.6307,14.6425,14.6248,14.6366,65200.0
2009-04-28 11:20:00,24.84,24.86,24.82,24.83,109600.0,14.6366,14.6483,14.6248,14.6307,109600.0
2009-04-28 11:30:00,24.83,24.91,24.82,24.9,76600.0,14.6307,14.6778,14.6248,14.6719,76600.0
2009-04-28 11:40:00,24.9,24.91,24.84,24.85,60200.0,14.6719,14.6778,14.6366,14.6425,60200.0
2009-04-28 11:50:00,24.85,24.88,24.84,24.87,158600.0,14.6425,14.6601,14.6366,14.6542,158600.0
2009-04-28 12:00:00,24.87,24.91,24.86,24.88,89400.0,14.6542,14.6778,14.6483,14.6601,89400.0
2009-04-28 12:10:00,24.88,24.89,24.87,24.89,50600.0,14.6601,14.666,14.6542,14.666,50600.0
2009-04-28 12:20:00,24.89,24.93,24.88,24.93,77200.0,14.666,14.6896,14.6601,14.6896,77200.0
2009-04-28 12:30:00,24.93,24.96,24.93,24.94,126000.0,14.6896,14.7073,14.6896,14.6955,126000.0
2009-04-28 12:40:00,24.95,24.98,24.95,24.97,53200.0,14.7014,14.7191,14.7014,14.7132,53200.0
2009-04-28 12:50:00,24.97,24.97,24.92,24.95,193000.0,14.7132,14.7132,14.6837,14.7014,193000.0
2009-04-28 13:00:00,24.96,24.99,24.88,24.91,70000.0,14.7073,14.7249,14.6601,14.6778,70000.0
2009-04-28 13:10:00,24.9,24.95,24.89,24.95,44000.0,14.6719,14.7014,14.666,14.7014,44000.0
2009-04-28 13:20:00,24.95,24.97,24.91,24.95,58000.0,14.7014,14.7132,14.6778,14.7014,58000.0
2009-04-28 13:30:00,24.95,24.99,24.95,24.98,95400.0,14.7014,14.7249,14.7014,14.7191,95400.0
2009-04-28 13:40:00,24.98,25.0,24.95,24.99,92400.0,14.7191,14.7308,14.7014,14.7249,92400.0
2009-04-28 13:50:00,24.98,25.0,24.94,24.98,77800.0,14.7191,14.7308,14.6955,14.7191,77800.0
2009-04-28 14:00:00,24.99,25.05,24.98,25.05,196200.0,14.7249,14.7603,14.7191,14.7603,196200.0
2009-04-28 14:10:00,25.05,25.07,25.01,25.05,117400.0,14.7603,14.7721,14.7367,14.7603,117400.0
2009-04-28 14:20:00,25.04,25.11,25.04,25.09,126200.0,14.7544,14.7957,14.7544,14.7839,126200.0
2009-04-28 14:30:00,25.1,25.16,25.09,25.15,124000.0,14.7898,14.8251,14.7839,14.8192,124000.0
2009-04-28 14:40:00,25.15,25.18,25.11,25.12,138600.0,14.8192,14.8369,14.7957,14.8015,138600.0
2009-04-28 14:50:00,25.12,25.19,25.11,25.16,150400.0,14.8015,14.8428,14.7957,14.8251,150400.0
2009-04-28 15:00:00,25.16,25.18,25.15,25.18,154600.0,14.8251,14.8369,14.8192,14.8369,154600.0
2009-04-28 15:10:00,25.18,25.21,25.13,25.15,234200.0,14.8369,14.8546,14.8074,14.8192,234200.0
2009-04-28 15:20:00,25.15,25.17,25.11,25.13,244400.0,14.8192,14.831,14.7957,14.8074,244400.0
2009-04-28 15:30:00,25.13,25.13,25.01,25.02,347600.0,14.8074,14.8074,14.7367,14.7426,347600.0
2009-04-28 15:40:00,25.02,25.07,24.97,25.06,245600.0,14.7426,14.7721,14.7132,14.7662,245600.0
2009-04-28 15:50:00,25.05,25.09,25.02,25.03,378800.0,14.7603,14.7839,14.7426,14.7485,378800.0
2009-04-29 09:30:00,25.21,25.47,24.96,25.47,434600.0,14.8546,15.0078,14.7073,15.0078,434600.0
2009-04-29 09:40:00,25.46,25.49,25.39,25.42,256000.0,15.0019,15.0196,14.9606,14.9783,256000.0
2009-04-29 09:50:00,25.41,25.46,25.28,25.35,258600.0,14.9724,15.0019,14.8958,14.9371,258600.0
2009-04-29 10:00:00,25.34,25.39,25.31,25.36,214800.0,14.9312,14.9606,14.9135,14.943,214800.0
2009-04-29 10:10:00,25.37,25.48,25.34,25.48,305000.0,14.9489,15.0137,14.9312,15.0137,305000.0
2009-04-29 10:20:00,25.47,25.5,25.44,25.49,147200.0,15.0078,15.0255,14.9901,15.0196,147200.0
2009-04-29 10:30:00,25.48,25.55,25.48,25.53,189800.0,15.0137,15.0549,15.0137,15.0431,189800.0
2009-04-29 10:40:00,25.53,25.55,25.47,25.47,100200.0,15.0431,15.0549,15.0078,15.0078,100200.0
2009-04-29 10:50:00,25.47,25.47,25.44,25.45,62600.0,15.0078,15.0078,14.9901,14.996,62600.0
2009-04-29 11:00:00,25.45,25.54,25.45,25.53,82200.0,14.996,15.049,14.996,15.0431,82200.0
2009-04-29 11:10:00,25.53,25.58,25.53,25.56,100800.0,15.0431,15.0726,15.0431,15.0608,100800.0
2009-04-29 11:20:00,25.56,25.62,25.54,25.55,121800.0,15.0608,15.0962,15.049,15.0549,121800.0
2009-04-29 11:30:00,25.55,25.56,25.49,25.5,97000.0,15.0549,15.0608,15.0196,15.0255,97000.0
2009-04-29 11:40:00,25.5,25.56,25.48,25.52,76800.0,15.0255,15.0608,15.0137,15.0372,76800.0
2009-04-29 11:50:00,25.52,25.57,25.52,25.54,58000.0,15.0372,15.0667,15.0372,15.049,58000.0
2009-04-29 12:00:00,25.54,25.55,25.5,25.54,78800.0,15.049,15.0549,15.0255,15.049,78800.0
2009-04-29 12:10:00,25.54,25.57,25.53,25.57,121600.0,15.049,15.0667,15.0431,15.0667,121600.0
2009-04-29 12:20:00,25.56,25.58,25.5,25.5,103000.0,15.0608,15.0726,15.0255,15.0255,103000.0
2009-04-29 12:30:00,25.5,25.5,25.43,25.43,86800.0,15.0255,15.0255,14.9842,14.9842,86800.0
2009-04-29 12:40:00,25.43,25.47,25.4,25.46,107800.0,14.9842,15.0078,14.9665,15.0019,107800.0
2009-04-29 12:50:00,25.46,25.47,25.42,25.43,128000.0,15.0019,15.0078,14.9783,14.9842,128000.0
2009-04-29 13:00:00,25.43,25.44,25.4,25.41,73800.0,14.9842,14.9901,14.9665,14.9724,73800.0
2009-04-29 13:10:00,25.41,25.46,25.4,25.4,100600.0,14.9724,15.0019,14.9665,14.9665,100600.0
2009-04-29 13:20:00,25.41,25.52,25.4,25.5,96400.0,14.9724,15.0372,14.9665,15.0255,96400.0
2009-04-29 13:30:00,25.52,25.52,25.49,25.49,39800.0,15.0372,15.0372,15.0196,15.0196,39800.0
2009-04-29 13:40:00,25.49,25.52,25.48,25.52,67000.0,15.0196,15.0372,15.0137,15.0372,67000.0
2009-04-29 13:50:00,25.51,25.52,25.5,25.52,56400.0,15.0313,15.0372,15.0255,15.0372,56400.0
2009-04-29 14:00:00,25.52,25.53,25.5,25.5,115000.0,15.0372,15.0431,15.0255,15.0255,115000.0
2009-04-29 14:10:00,25.5,25.53,25.4,25.43,180600.0,15.0255,15.0431,14.9665,14.9842,180600.0
2009-04-29 14:20:00,25.41,25.51,25.41,25.49,122600.0,14.9724,15.0313,14.9724,15.0196,122600.0
2009-04-29 14:30:00,25.49,25.57,25.47,25.53,149200.0,15.0196,15.0667,15.0078,15.0431,149200.0
2009-04-29 14:40:00,25.53,25.55,25.34,25.35,206600.0,15.0431,15.0549,14.9312,14.9371,206600.0
2009-04-29 14:50:00,25.35,25.36,25.27,25.34,258200.0,14.9371,14.943,14.8899,14.9312,258200.0
2009-04-29 15:00:00,25.34,25.42,25.3,25.36,151600.0,14.9312,14.9783,14.9076,14.943,151600.0
2009-04-29 15:10:00,25.37,25.43,25.32,25.34,129400.0,14.9489,14.9842,14.9194,14.9312,129400.0
2009-04-29 15:20:00,25.34,25.41,25.3,25.36,123200.0,14.9312,14.9724,14.9076,14.943,123200.0
2009-04-29 15:30:00,25.37,25.45,25.3,25.43,221600.0,14.9489,14.996,14.9076,14.9842,221600.0
2009-04-29 15:40:00,25.43,25.44,25.33,25.39,299600.0,14.9842,14.9901,14.9253,14.9606,299600.0
2009-04-29 15:50:00,25.38,25.39,25.3,25.39,463400.0,14.9547,14.9606,14.9076,14.9606,463400.0
2009-04-30 09:30:00,25.5,25.6,25.44,25.51,183200.0,15.0255,15.0844,14.9901,15.0313,183200.0
2009-04-30 09:40:00,25.51,25.71,25.48,25.5,346000.0,15.0313,15.1492,15.0137,15.0255,346000.0
2009-04-30 09:50:00,25.5,25.54,25.43,25.49,142200.0,15.0255,15.049,14.9842,15.0196,142200.0
2009-04-30 10:00:00,25.49,25.67,25.49,25.6,281800.0,15.0196,15.1256,15.0196,15.0844,281800.0
2009-04-30 10:10:00,25.6,25.61,25.55,25.61,197000.0,15.0844,15.0903,15.0549,15.0903,197000.0
2009-04-30 10:20:00,25.61,25.65,25.58,25.63,244600.0,15.0903,15.1138,15.0726,15.1021,244600.0
2009-04-30 10:30:00,25.65,25.66,25.55,25.59,201000.0,15.1138,15.1197,15.0549,15.0785,201000.0
2009-04-30 10:40:00,25.59,25.63,25.57,25.58,235000.0,15.0785,15.1021,15.0667,15.0726,235000.0
2009-04-30 10:50:00,25.58,25.6,25.57,25.6,125000.0,15.0726,15.0844,15.0667,15.0844,125000.0
2009-04-30 11:00:00,25.6,25.6,25.57,25.58,158800.0,15.0844,15.0844,15.0667,15.0726,158800.0
2009-04-30 11:10:00,25.58,25.61,25.58,25.59,181800.0,15.0726,15.0903,15.0726,15.0785,181800.0
2009-04-30 11:20:00,25.59,25.6,25.56,25.57,182200.0,15.0785,15.0844,15.0608,15.0667,182200.0
2009-04-30 11:30:00,25.56,25.57,25.5,25.51,132600.0,15.0608,15.0667,15.0255,15.0313,132600.0
2009-04-30 11:40:00,25.52,25.53,25.45,25.49,111200.0,15.0372,15.0431,14.996,15.0196,111200.0
2009-04-30 11:50:00,25.49,25.51,25.45,25.5,83400.0,15.0196,15.0313,14.996,15.0255,83400.0
2009-04-30 12:00:00,25.49,25.52,25.45,25.47,101800.0,15.0196,15.0372,14.996,15.0078,101800.0
2009-04-30 12:10:00,25.46,25.48,25.42,25.42,128400.0,15.0019,15.0137,14.9783,14.9783,128400.0
2009-04-30 12:20:00,25.42,25.43,25.38,25.41,103400.0,14.9783,14.9842,14.9547,14.9724,103400.0
2009-04-30 12:30:00,25.41,25.42,25.29,25.3,141400.0,14.9724,14.9783,14.9017,14.9076,141400.0
2009-04-30 12:40:00,25.31,25.34,25.25,25.26,173800.0,14.9135,14.9312,14.8781,14.884,173800.0
2009-04-30 12:50:00,25.26,25.28,25.24,25.27,230400.0,14.884,14.8958,14.8723,14.8899,230400.0
2009-04-30 13:00:00,25.27,25.29,25.25,25.27,127000.0,14.8899,14.9017,14.8781,14.8899,127000.0
2009-04-30 13:10:00,25.28,25.29,25.25,25.25,79000.0,14.8958,14.9017,14.8781,14.8781,79000.0
2009-04-30 13:20:00,25.25,25.25,25.22,25.23,84400.0,14.8781,14.8781,14.8605,14.8664,84400.0
2009-04-30 13:30:00,25.24,25.25,25.21,25.23,67600.0,14.8723,14.8781,14.8546,14.8664,67600.0
2009-04-30 13:40:00,25.23,25.24,25.18,25.2,75000.0,14.8664,14.8723,14.8369,14.8487,75000.0
2009-04-30 13:50:00,25.2,25.2,25.14,25.14,119000.0,14.8487,14.8487,14.8133,14.8133,119000.0
2009-04-30 14:00:00,25.15,25.21,25.14,25.21,77200.0,14.8192,14.8546,14.8133,14.8546,77200.0
2009-04-30 14:10:00,25.21,25.21,25.15,25.18,135800.0,14.8546,14.8546,14.8192,14.8369,135800.0
2009-04-30 14:20:00,25.18,25.18,25.15,25.17,104800.0,14.8369,14.8369,14.8192,14.831,104800.0
2009-04-30 14:30:00,25.17,25.22,25.17,25.21,113600.0,14.831,14.8605,14.831,14.8546,113600.0
2009-04-30 14:40:00,25.21,25.22,25.16,25.22,143800.0,14.8546,14.8605,14.8251,14.8605,143800.0
2009-04-30 14:50:00,25.22,25.3,25.19,25.3,102800.0,14.8605,14.9076,14.8428,14.9076,102800.0
2009-04-30 15:00:00,25.3,25.31,25.2,25.2,169400.0,14.9076,14.9135,14.8487,14.8487,169400.0
2009-04-30 15:10:00,25.2,25.24,25.15,25.2,148800.0,14.8487,14.8723,14.8192,14.8487,148800.0
2009-04-30 15:20:00,25.2,25.27,25.18,25.26,163400.0,14.8487,14.8899,14.8369,14.884,163400.0
2009-04-30 15:30:00,25.27,25.34,25.25,25.33,335400.0,14.8899,14.9312,14.8781,14.9253,335400.0
2009-04-30 15:40:00,25.33,25.48,25.32,25.47,435400.0,14.9253,15.0137,14.9194,15.0078,435400.0
2009-04-30 15:50:00,25.48,25.48,25.31,25.33,780600.0,15.0137,15.0137,14.9135,14.9253,780600.0
2009-05-01 09:30:00,25.51,25.63,25.25,25.28,288200.0,15.0313,15.1021,14.8781,14.8958,288200.0
2009-05-01 09:40:00,25.28,25.47,25.28,25.46,76200.0,14.8958,15.0078,14.8958,15.0019,76200.0
2009-05-01 09:50:00,25.46,25.48,25.44,25.46,93400.0,15.0019,15.0137,14.9901,15.0019,93400.0
2009-05-01 10:00:00,25.46,25.49,25.33,25.34,107000.0,15.0019,15.0196,14.9253,14.9312,107000.0
2009-05-01 10:10:00,25.34,25.39,25.33,25.36,58800.0,14.9312,14.9606,14.9253,14.943,58800.0
2009-05-01 10:20:00,25.36,25.39,25.34,25.36,81600.0,14.943,14.9606,14.9312,14.943,81600.0
2009-05-01 10:30:00,25.37,25.37,25.28,25.31,63400.0,14.9489,14.9489,14.8958,14.9135,63400.0
2009-05-01 10:40:00,25.31,25.32,25.27,25.29,70400.0,14.9135,14.9194,14.8899,14.9017,70400.0
2009-05-01 10:50:00,25.29,25.4,25.29,25.39,64800.0,14.9017,14.9665,14.9017,14.9606,64800.0
2009-05-01 11:00:00,25.39,25.39,25.35,25.38,60800.0,14.9606,14.9606,14.9371,14.9547,60800.0
2009-05-01 11:10:00,25.38,25.49,25.38,25.47,189200.0,14.9547,15.0196,14.9547,15.0078,189200.0
2009-05-01 11:20:00,25.47,25.47,25.39,25.4,144200.0,15.0078,15.0078,14.9606,14.9665,144200.0
2009-05-01 11:30:00,25.4,25.4,25.25,25.31,234800.0,14.9665,14.9665,14.8781,14.9135,234800.0
2009-05-01 11:40:00,25.3,25.36,25.3,25.34,40800.0,14.9076,14.943,14.9076,14.9312,40800.0
2009-05-01 11:50:00,25.35,25.35,25.31,25.31,42000.0,14.9371,14.9371,14.9135,14.9135,42000.0
2009-05-01 12:00:00,25.31,25.32,25.23,25.24,59000.0,14.9135,14.9194,14.8664,14.8723,59000.0
2009-05-01 12:10:00,25.23,25.28,25.21,25.27,70400.0,14.8664,14.8958,14.8546,14.8899,70400.0
2009-05-01 12:20:00,25.27,25.27,25.22,25.22,67000.0,14.8899,14.8899,14.8605,14.8605,67000.0
2009-05-01 12:30:00,25.23,25.25,25.21,25.24,123000.0,14.8664,14.8781,14.8546,14.8723,123000.0
2009-05-01 12:40:00,25.25,25.26,25.21,25.21,54400.0,14.8781,14.884,14.8546,14.8546,54400.0
2009-05-01 12:50:00,25.22,25.23,25.15,25.23,85600.0,14.8605,14.8664,14.8192,14.8664,85600.0
2009-05-01 13:00:00,25.22,25.25,25.19,25.23,44000.0,14.8605,14.8781,14.8428,14.8664,44000.0
2009-05-01 13:10:00,25.23,25.33,25.23,25.29,70600.0,14.8664,14.9253,14.8664,14.9017,70600.0
2009-05-01 13:20:00,25.28,25.32,25.27,25.32,73000.0,14.8958,14.9194,14.8899,14.9194,73000.0
2009-05-01 13:30:00,25.31,25.32,25.28,25.3,75200.0,14.9135,14.9194,14.8958,14.9076,75200.0
2009-05-01 13:40:00,25.3,25.37,25.3,25.36,127200.0,14.9076,14.9489,14.9076,14.943,127200.0
2009-05-01 13:50:00,25.36,25.36,25.32,25.33,67000.0,14.943,14.943,14.9194,14.9253,67000.0
2009-05-01 14:00:00,25.33,25.36,25.33,25.36,63600.0,14.9253,14.943,14.9253,14.943,63600.0
2009-05-01 14:10:00,25.34,25.35,25.3,25.3,66000.0,14.9312,14.9371,14.9076,14.9076,66000.0
2009-05-01 14:20:00,25.3,25.31,25.25,25.27,113200.0,14.9076,14.9135,14.8781,14.8899,113200.0
2009-05-01 14:30:00,25.27,25.28,25.22,25.22,110600.0,14.8899,14.8958,14.8605,14.8605,110600.0
2009-05-01 14:40:00,25.23,25.24,25.2,25.23,119200.0,14.8664,14.8723,14.8487,14.8664,119200.0
2009-05-01 14:50:00,25.23,25.29,25.22,25.28,122200.0,14.8664,14.9017,14.8605,14.8958,122200.0
2009-05-01 15:00:00,25.28,25.33,25.25,25.25,170200.0,14.8958,14.9253,14.8781,14.8781,170200.0
2009-05-01 15:10:00,25.25,25.3,25.23,25.23,147600.0,14.8781,14.9076,14.8664,14.8664,147600.0
2009-05-01 15:20:00,25.23,25.24,25.17,25.18,188200.0,14.8664,14.8723,14.831,14.8369,188200.0
2009-05-01 15:30:00,25.18,25.22,25.17,25.17,236200.0,14.8369,14.8605,14.831,14.831,236200.0
2009-05-01 15:40:00,25.17,25.24,25.16,25.18,203600.0,14.831,14.8723,14.8251,14.8369,203600.0
2009-05-01 15:50:00,25.18,25.24,25.18,25.24,523400.0,14.8369,14.8723,14.8369,14.8723,523400.0
2009-05-04 09:30:00,25.5,25.6,25.36,25.5,382000.0,15.0255,15.0844,14.943,15.0255,382000.0
2009-05-04 09:40:00,25.49,25.55,25.4,25.45,220600.0,15.0196,15.0549,14.9665,14.996,220600.0
2009-05-04 09:50:00,25.45,25.48,25.39,25.48,192000.0,14.996,15.0137,14.9606,15.0137,192000.0
2009-05-04 10:00:00,25.49,25.59,25.48,25.52,425400.0,15.0196,15.0785,15.0137,15.0372,425400.0
2009-05-04 10:10:00,25.52,25.53,25.44,25.49,304400.0,15.0372,15.0431,14.9901,15.0196,304400.0
2009-05-04 10:20:00,25.49,25.59,25.49,25.57,170600.0,15.0196,15.0785,15.0196,15.0667,170600.0
2009-05-04 10:30:00,25.57,25.65,25.54,25.64,229800.0,15.0667,15.1138,15.049,15.1079,229800.0
2009-05-04 10:40:00,25.64,25.73,25.63,25.71,268800.0,15.1079,15.161,15.1021,15.1492,268800.0
2009-05-04 10:50:00,25.71,25.77,25.7,25.74,243000.0,15.1492,15.1845,15.1433,15.1669,243000.0
2009-05-04 11:00:00,25.74,25.9,25.74,25.88,234200.0,15.1669,15.2611,15.1669,15.2494,234200.0
2009-05-04 11:10:00,25.88,25.95,25.88,25.93,294600.0,15.2494,15.2906,15.2494,15.2788,294600.0
2009-05-04 11:20:00,25.92,25.93,25.92,25.93,341400.0,15.2729,15.2788,15.2729,15.2788,341400.0
2009-05-04 11:30:00,25.93,25.93,25.88,25.89,404600.0,15.2788,15.2788,15.2494,15.2553,404600.0
2009-05-04 11:40:00,25.89,25.94,25.88,25.94,98800.0,15.2553,15.2847,15.2494,15.2847,98800.0
2009-05-04 11:50:00,25.94,25.96,25.88,25.93,284000.0,15.2847,15.2965,15.2494,15.2788,284000.0
2009-05-04 12:00:00,25.93,26.0,25.92,25.95,474000.0,15.2788,15.3201,15.2729,15.2906,474000.0
2009-05-04 12:10:00,25.95,25.98,25.93,25.95,289000.0,15.2906,15.3083,15.2788,15.2906,289000.0
2009-05-04 12:20:00,25.95,25.97,25.89,25.92,146400.0,15.2906,15.3024,15.2553,15.2729,146400.0
2009-05-04 12:30:00,25.92,26.0,25.9,25.98,431600.0,15.2729,15.3201,15.2611,15.3083,431600.0
2009-05-04 12:40:00,25.97,26.0,25.95,25.98,110800.0,15.3024,15.3201,15.2906,15.3083,110800.0
2009-05-04 12:50:00,25.97,25.98,25.92,25.96,183800.0,15.3024,15.3083,15.2729,15.2965,183800.0
2009-05-04 13:00:00,25.96,25.99,25.94,25.97,68600.0,15.2965,15.3142,15.2847,15.3024,68600.0
2009-05-04 13:10:00,25.97,26.0,25.97,25.98,76000.0,15.3024,15.3201,15.3024,15.3083,76000.0
2009-05-04 13:20:00,25.97,26.0,25.97,25.99,67200.0,15.3024,15.3201,15.3024,15.3142,67200.0
2009-05-04 13:30:00,25.99,26.05,25.99,26.05,108400.0,15.3142,15.3495,15.3142,15.3495,108400.0
2009-05-04 13:40:00,26.06,26.14,26.02,26.11,386800.0,15.3554,15.4026,15.3319,15.3849,386800.0
2009-05-04 13:50:00,26.11,26.13,26.07,26.09,149400.0,15.3849,15.3967,15.3613,15.3731,149400.0
2009-05-04 14:00:00,26.1,26.11,26.04,26.08,172200.0,15.379,15.3849,15.3436,15.3672,172200.0
2009-05-04 14:10:00,26.08,26.16,26.08,26.15,223600.0,15.3672,15.4143,15.3672,15.4085,223600.0
2009-05-04 14:20:00,26.15,26.18,26.09,26.13,146600.0,15.4085,15.4261,15.3731,15.3967,146600.0
2009-05-04 14:30:00,26.13,26.13,26.05,26.09,142600.0,15.3967,15.3967,15.3495,15.3731,142600.0
2009-05-04 14:40:00,26.09,26.16,26.08,26.13,112200.0,15.3731,15.4143,15.3672,15.3967,112200.0
2009-05-04 14:50:00,26.14,26.14,26.1,26.13,81200.0,15.4026,15.4026,15.379,15.3967,81200.0
2009-05-04 15:00:00,26.12,26.15,26.08,26.1,133000.0,15.3908,15.4085,15.3672,15.379,133000.0
2009-05-04 15:10:00,26.1,26.14,26.08,26.11,140000.0,15.379,15.4026,15.3672,15.3849,140000.0
2009-05-04 15:20:00,26.11,26.14,26.08,26.13,428000.0,15.3849,15.4026,15.3672,15.3967,428000.0
2009-05-04 15:30:00,26.13,26.17,26.12,26.15,294600.0,15.3967,15.4202,15.3908,15.4085,294600.0
2009-05-04 15:40:00,26.15,26.16,26.09,26.15,465600.0,15.4085,15.4143,15.3731,15.4085,465600.0
2009-05-04 15:50:00,26.15,26.22,26.12,26.22,891600.0,15.4085,15.4497,15.3908,15.4497,891600.0
2009-05-05 09:30:00,26.09,26.38,26.09,26.37,257400.0,15.3731,15.544,15.3731,15.5381,257400.0
2009-05-05 09:40:00,26.36,26.63,26.36,26.61,335400.0,15.5322,15.6913,15.5322,15.6795,335400.0
2009-05-05 09:50:00,26.59,26.6,26.39,26.39,215400.0,15.6677,15.6736,15.5499,15.5499,215400.0
2009-05-05 10:00:00,26.39,26.54,26.29,26.36,334800.0,15.5499,15.6383,15.4909,15.5322,334800.0
2009-05-05 10:10:00,26.36,26.48,26.34,26.47,203200.0,15.5322,15.6029,15.5204,15.597,203200.0
2009-05-05 10:20:00,26.46,26.5,26.45,26.49,247800.0,15.5911,15.6147,15.5852,15.6088,247800.0
2009-05-05 10:30:00,26.49,26.56,26.48,26.5,240600.0,15.6088,15.65,15.6029,15.6147,240600.0
2009-05-05 10:40:00,26.51,26.53,26.46,26.52,173600.0,15.6206,15.6324,15.5911,15.6265,173600.0
2009-05-05 10:50:00,26.51,26.52,26.44,26.46,123800.0,15.6206,15.6265,15.5793,15.5911,123800.0
2009-05-05 11:00:00,26.46,26.52,26.43,26.47,123000.0,15.5911,15.6265,15.5734,15.597,123000.0
2009-05-05 11:10:00,26.46,26.47,26.36,26.36,128600.0,15.5911,15.597,15.5322,15.5322,128600.0
2009-05-05 11:20:00,26.36,26.37,26.32,26.32,158200.0,15.5322,15.5381,15.5086,15.5086,158200.0
2009-05-05 11:30:00,26.32,26.35,26.25,26.26,192600.0,15.5086,15.5263,15.4674,15.4733,192600.0
2009-05-05 11:40:00,26.27,26.3,26.25,26.28,85000.0,15.4792,15.4968,15.4674,15.4851,85000.0
2009-05-05 11:50:00,26.28,26.29,26.24,26.25,94000.0,15.4851,15.4909,15.4615,15.4674,94000.0
2009-05-05 12:00:00,26.25,26.27,26.24,26.25,123000.0,15.4674,15.4792,15.4615,15.4674,123000.0
2009-05-05 12:10:00,26.25,26.27,26.24,26.24,83400.0,15.4674,15.4792,15.4615,15.4615,83400.0
2009-05-05 12:20:00,26.25,26.25,26.2,26.2,63600.0,15.4674,15.4674,15.4379,15.4379,63600.0
2009-05-05 12:30:00,26.21,26.22,26.18,26.2,62800.0,15.4438,15.4497,15.4261,15.4379,62800.0
2009-05-05 12:40:00,26.21,26.21,26.18,26.21,67400.0,15.4438,15.4438,15.4261,15.4438,67400.0
2009-05-05 12:50:00,26.2,26.21,26.16,26.17,115400.0,15.4379,15.4438,15.4143,15.4202,115400.0
2009-05-05 13:00:00,26.16,26.17,26.11,26.13,77000.0,15.4143,15.4202,15.3849,15.3967,77000.0
2009-05-05 13:10:00,26.13,26.13,26.09,26.09,95800.0,15.3967,15.3967,15.3731,15.3731,95800.0
2009-05-05 13:20:00,26.09,26.1,26.07,26.08,101800.0,15.3731,15.379,15.3613,15.3672,101800.0
2009-05-05 13:30:00,26.08,26.15,26.05,26.15,133800.0,15.3672,15.4085,15.3495,15.4085,133800.0
2009-05-05 13:40:00,26.15,26.19,26.15,26.19,139000.0,15.4085,15.432,15.4085,15.432,139000.0
2009-05-05 13:50:00,26.19,26.22,26.18,26.18,111600.0,15.432,15.4497,15.4261,15.4261,111600.0
2009-05-05 14:00:00,26.18,26.18,26.17,26.18,70000.0,15.4261,15.4261,15.4202,15.4261,70000.0
2009-05-05 14:10:00,26.18,26.24,26.17,26.21,148400.0,15.4261,15.4615,15.4202,15.4438,148400.0
2009-05-05 14:20:00,26.21,26.22,26.1,26.11,82600.0,15.4438,15.4497,15.379,15.3849,82600.0
2009-05-05 14:30:00,26.11,26.15,26.09,26.14,82400.0,15.3849,15.4085,15.3731,15.4026,82400.0
2009-05-05 14:40:00,26.14,26.14,26.11,26.12,81600.0,15.4026,15.4026,15.3849,15.3908,81600.0
2009-05-05 14:50:00,26.12,26.14,26.1,26.11,68000.0,15.3908,15.4026,15.379,15.3849,68000.0
2009-05-05 15:00:00,26.11,26.15,26.1,26.1,119400.0,15.3849,15.4085,15.379,15.379,119400.0
2009-05-05 15:10:00,26.11,26.11,26.06,26.11,164600.0,15.3849,15.3849,15.3554,15.3849,164600.0
2009-05-05 15:20:00,26.11,26.11,26.05,26.06,145400.0,15.3849,15.3849,15.3495,15.3554,145400.0
2009-05-05 15:30:00,26.07,26.09,26.03,26.04,217600.0,15.3613,15.3731,15.3377,15.3436,217600.0
2009-05-05 15:40:00,26.03,26.11,26.03,26.1,188000.0,15.3377,15.3849,15.3377,15.379,188000.0
2009-05-05 15:50:00,26.1,26.11,26.02,26.11,481000.0,15.379,15.3849,15.3319,15.3849,481000.0
2009-05-06 09:30:00,26.38,26.45,26.13,26.26,294800.0,15.544,15.5852,15.3967,15.4733,294800.0
2009-05-06 09:40:00,26.26,26.28,26.17,26.21,192400.0,15.4733,15.4851,15.4202,15.4438,192400.0
2009-05-06 09:50:00,26.21,26.25,26.19,26.21,265200.0,15.4438,15.4674,15.432,15.4438,265200.0
2009-05-06 10:00:00,26.21,26.3,26.11,26.29,273800.0,15.4438,15.4968,15.3849,15.4909,273800.0
2009-05-06 10:10:00,26.29,26.32,26.25,26.3,323600.0,15.4909,15.5086,15.4674,15.4968,323600.0
2009-05-06 10:20:00,26.31,26.42,26.3,26.39,186800.0,15.5027,15.5675,15.4968,15.5499,186800.0
2009-05-06 10:30:00,26.39,26.47,26.34,26.45,126600.0,15.5499,15.597,15.5204,15.5852,126600.0
2009-05-06 10:40:00,26.45,26.52,26.41,26.5,145200.0,15.5852,15.6265,15.5617,15.6147,145200.0
2009-05-06 10:50:00,26.5,26.53,26.45,26.49,142200.0,15.6147,15.6324,15.5852,15.6088,142200.0
2009-05-06 11:00:00,26.49,26.54,26.47,26.5,121600.0,15.6088,15.6383,15.597,15.6147,121600.0
2009-05-06 11:10:00,26.5,26.51,26.42,26.43,150000.0,15.6147,15.6206,15.5675,15.5734,150000.0
2009-05-06 11:20:00,26.43,26.43,26.38,26.43,450800.0,15.5734,15.5734,15.544,15.5734,450800.0
2009-05-06 11:30:00,26.43,26.47,26.38,26.39,266800.0,15.5734,15.597,15.544,15.5499,266800.0
2009-05-06 11:40:00,26.38,26.45,26.35,26.36,142400.0,15.544,15.5852,15.5263,15.5322,142400.0
2009-05-06 11:50:00,26.36,26.38,26.32,26.36,193400.0,15.5322,15.544,15.5086,15.5322,193400.0
2009-05-06 12:00:00,26.36,26.36,26.29,26.29,111000.0,15.5322,15.5322,15.4909,15.4909,111000.0
2009-05-06 12:10:00,26.29,26.32,26.27,26.32,82600.0,15.4909,15.5086,15.4792,15.5086,82600.0
2009-05-06 12:20:00,26.31,26.41,26.31,26.4,338800.0,15.5027,15.5617,15.5027,15.5558,338800.0
2009-05-06 12:30:00,26.4,26.4,26.31,26.32,156400.0,15.5558,15.5558,15.5027,15.5086,156400.0
2009-05-06 12:40:00,26.32,26.34,26.29,26.32,83200.0,15.5086,15.5204,15.4909,15.5086,83200.0
2009-05-06 12:50:00,26.32,26.32,26.25,26.27,154800.0,15.5086,15.5086,15.4674,15.4792,154800.0
2009-05-06 13:00:00,26.25,26.33,26.22,26.25,216600.0,15.4674,15.5145,15.4497,15.4674,216600.0
2009-05-06 13:10:00,26.25,26.32,26.25,26.31,125800.0,15.4674,15.5086,15.4674,15.5027,125800.0
2009-05-06 13:20:00,26.31,26.31,26.22,26.24,149400.0,15.5027,15.5027,15.4497,15.4615,149400.0
2009-05-06 13:30:00,26.24,26.25,26.17,26.17,148800.0,15.4615,15.4674,15.4202,15.4202,148800.0
2009-05-06 13:40:00,26.17,26.24,26.16,26.16,129600.0,15.4202,15.4615,15.4143,15.4143,129600.0
2009-05-06 13:50:00,26.17,26.17,26.03,26.08,447600.0,15.4202,15.4202,15.3377,15.3672,447600.0
2009-05-06 14:00:00,26.07,26.09,26.04,26.06,135800.0,15.3613,15.3731,15.3436,15.3554,135800.0
2009-05-06 14:10:00,26.06,26.11,26.06,26.09,73800.0,15.3554,15.3849,15.3554,15.3731,73800.0
2009-05-06 14:20:00,26.09,26.09,26.04,26.05,101400.0,15.3731,15.3731,15.3436,15.3495,101400.0
2009-05-06 14:30:00,26.05,26.09,26.04,26.07,106000.0,15.3495,15.3731,15.3436,15.3613,106000.0
2009-05-06 14:40:00,26.08,26.08,26.0,26.01,208800.0,15.3672,15.3672,15.3201,15.326,208800.0
2009-05-06 14:50:00,26.02,26.03,25.97,26.0,224200.0,15.3319,15.3377,15.3024,15.3201,224200.0
2009-05-06 15:00:00,26.0,26.04,25.97,25.99,100800.0,15.3201,15.3436,15.3024,15.3142,100800.0
2009-05-06 15:10:00,25.99,25.99,25.89,25.89,225600.0,15.3142,15.3142,15.2553,15.2553,225600.0
2009-05-06 15:20:00,25.89,25.91,25.81,25.85,441400.0,15.2553,15.267,15.2081,15.2317,441400.0
2009-05-06 15:30:00,25.85,25.9,25.8,25.81,349600.0,15.2317,15.2611,15.2022,15.2081,349600.0
2009-05-06 15:40:00,25.82,25.84,25.78,25.83,417800.0,15.214,15.2258,15.1904,15.2199,417800.0
2009-05-06 15:50:00,25.83,25.94,25.77,25.93,909200.0,15.2199,15.2847,15.1845,15.2788,909200.0
2009-05-07 09:30:00,26.3,26.31,25.77,26.21,288400.0,15.4968,15.5027,15.1845,15.4438,288400.0
2009-05-07 09:40:00,26.21,26.33,26.16,26.31,344000.0,15.4438,15.5145,15.4143,15.5027,344000.0
2009-05-07 09:50:00,26.29,26.48,26.29,26.47,303600.0,15.4909,15.6029,15.4909,15.597,303600.0
2009-05-07 10:00:00,26.47,26.5,26.39,26.4,209800.0,15.597,15.6147,15.5499,15.5558,209800.0
2009-05-07 10:10:00,26.42,26.5,26.39,26.48,195800.0,15.5675,15.6147,15.5499,15.6029,195800.0
2009-05-07 10:20:00,26.49,26.49,26.35,26.41,212000.0,15.6088,15.6088,15.5263,15.5617,212000.0
2009-05-07 10:30:00,26.41,26.5,26.4,26.5,212200.0,15.5617,15.6147,15.5558,15.6147,212200.0
2009-05-07 10:40:00,26.49,26.54,26.45,26.54,623000.0,15.6088,15.6383,15.5852,15.6383,623000.0
2009-05-07 10:50:00,26.54,26.67,26.54,26.61,341000.0,15.6383,15.7149,15.6383,15.6795,341000.0
2009-05-07 11:00:00,26.61,26.69,26.57,26.63,363200.0,15.6795,15.7266,15.6559,15.6913,363200.0
2009-05-07 11:10:00,26.62,26.63,26.5,26.55,405200.0,15.6854,15.6913,15.6147,15.6441,405200.0
2009-05-07 11:20:00,26.55,26.65,26.54,26.65,107800.0,15.6441,15.7031,15.6383,15.7031,107800.0
2009-05-07 11:30:00,26.65,26.68,26.59,26.66,117800.0,15.7031,15.7207,15.6677,15.709,117800.0
2009-05-07 11:40:00,26.66,26.66,26.54,26.56,124600.0,15.709,15.709,15.6383,15.65,124600.0
2009-05-07 11:50:00,26.56,26.68,26.56,26.64,84600.0,15.65,15.7207,15.65,15.6972,84600.0
2009-05-07 12:00:00,26.65,26.7,26.64,26.7,136000.0,15.7031,15.7325,15.6972,15.7325,136000.0
2009-05-07 12:10:00,26.7,26.75,26.7,26.75,184800.0,15.7325,15.762,15.7325,15.762,184800.0
2009-05-07 12:20:00,26.75,26.79,26.72,26.72,158800.0,15.762,15.7856,15.7443,15.7443,158800.0
2009-05-07 12:30:00,26.72,26.78,26.68,26.74,93200.0,15.7443,15.7797,15.7207,15.7561,93200.0
2009-05-07 12:40:00,26.74,26.85,26.73,26.83,89800.0,15.7561,15.8209,15.7502,15.8091,89800.0
2009-05-07 12:50:00,26.83,26.86,26.82,26.86,87400.0,15.8091,15.8268,15.8032,15.8268,87400.0
2009-05-07 13:00:00,26.86,26.91,26.82,26.89,227200.0,15.8268,15.8563,15.8032,15.8445,227200.0
2009-05-07 13:10:00,26.89,26.97,26.86,26.96,232400.0,15.8445,15.8916,15.8268,15.8857,232400.0
2009-05-07 13:20:00,26.95,27.0,26.93,27.0,219400.0,15.8798,15.9093,15.8681,15.9093,219400.0
2009-05-07 13:30:00,27.0,27.03,26.89,26.9,319400.0,15.9093,15.927,15.8445,15.8504,319400.0
2009-05-07 13:40:00,26.9,26.97,26.86,26.93,169400.0,15.8504,15.8916,15.8268,15.8681,169400.0
2009-05-07 13:50:00,26.93,26.96,26.91,26.92,181200.0,15.8681,15.8857,15.8563,15.8622,181200.0
2009-05-07 14:00:00,26.93,26.93,26.81,26.81,229600.0,15.8681,15.8681,15.7973,15.7973,229600.0
2009-05-07 14:10:00,26.81,26.84,26.78,26.79,188000.0,15.7973,15.815,15.7797,15.7856,188000.0
2009-05-07 14:20:00,26.79,26.8,26.77,26.78,214600.0,15.7856,15.7915,15.7738,15.7797,214600.0
2009-05-07 14:30:00,26.78,26.8,26.73,26.77,267000.0,15.7797,15.7915,15.7502,15.7738,267000.0
2009-05-07 14:40:00,26.77,26.83,26.75,26.82,145400.0,15.7738,15.8091,15.762,15.8032,145400.0
2009-05-07 14:50:00,26.83,26.9,26.79,26.87,275600.0,15.8091,15.8504,15.7856,15.8327,275600.0
2009-05-07 15:00:00,26.87,26.91,26.83,26.86,199200.0,15.8327,15.8563,15.8091,15.8268,199200.0
2009-05-07 15:10:00,26.86,26.91,26.85,26.86,236600.0,15.8268,15.8563,15.8209,15.8268,236600.0
2009-05-07 15:20:00,26.86,26.9,26.77,26.79,315000.0,15.8268,15.8504,15.7738,15.7856,315000.0
2009-05-07 15:30:00,26.77,26.77,26.67,26.72,285200.0,15.7738,15.7738,15.7149,15.7443,285200.0
2009-05-07 15:40:00,26.72,26.75,26.67,26.67,419600.0,15.7443,15.762,15.7149,15.7149,419600.0
2009-05-07 15:50:00,26.67,26.78,26.65,26.75,513600.0,15.7149,15.7797,15.7031,15.762,513600.0
2009-05-08 09:30:00,27.0,27.0,26.64,26.73,188200.0,15.9093,15.9093,15.6972,15.7502,188200.0
2009-05-08 09:40:00,26.72,26.73,26.46,26.55,257600.0,15.7443,15.7502,15.5911,15.6441,257600.0
2009-05-08 09:50:00,26.55,26.56,26.38,26.38,349800.0,15.6441,15.65,15.544,15.544,349800.0
2009-05-08 10:00:00,26.38,26.42,26.24,26.36,513200.0,15.544,15.5675,15.4615,15.5322,513200.0
2009-05-08 10:10:00,26.36,26.4,26.32,26.39,203200.0,15.5322,15.5558,15.5086,15.5499,203200.0
2009-05-08 10:20:00,26.4,26.43,26.35,26.41,224600.0,15.5558,15.5734,15.5263,15.5617,224600.0
2009-05-08 10:30:00,26.42,26.48,26.42,26.47,175000.0,15.5675,15.6029,15.5675,15.597,175000.0
2009-05-08 10:40:00,26.47,26.58,26.47,26.55,267800.0,15.597,15.6618,15.597,15.6441,267800.0
2009-05-08 10:50:00,26.55,26.64,26.51,26.63,368800.0,15.6441,15.6972,15.6206,15.6913,368800.0
2009-05-08 11:00:00,26.63,26.73,26.63,26.72,290400.0,15.6913,15.7502,15.6913,15.7443,290400.0
2009-05-08 11:10:00,26.72,26.75,26.65,26.73,194800.0,15.7443,15.762,15.7031,15.7502,194800.0
2009-05-08 11:20:00,26.73,26.73,26.56,26.57,182800.0,15.7502,15.7502,15.65,15.6559,182800.0
2009-05-08 11:30:00,26.57,26.62,26.56,26.61,174000.0,15.6559,15.6854,15.65,15.6795,174000.0
2009-05-08 11:40:00,26.61,26.65,26.57,26.57,96200.0,15.6795,15.7031,15.6559,15.6559,96200.0
2009-05-08 11:50:00,26.57,26.61,26.57,26.6,68200.0,15.6559,15.6795,15.6559,15.6736,68200.0
2009-05-08 12:00:00,26.6,26.63,26.56,26.57,160200.0,15.6736,15.6913,15.65,15.6559,160200.0
2009-05-08 12:10:00,26.57,26.62,26.56,26.61,169200.0,15.6559,15.6854,15.65,15.6795,169200.0
2009-05-08 12:20:00,26.62,26.63,26.55,26.56,99800.0,15.6854,15.6913,15.6441,15.65,99800.0
2009-05-08 12:30:00,26.56,26.58,26.52,26.52,127800.0,15.65,15.6618,15.6265,15.6265,127800.0
2009-05-08 12:40:00,26.52,26.58,26.52,26.54,113800.0,15.6265,15.6618,15.6265,15.6383,113800.0
2009-05-08 12:50:00,26.54,26.61,26.54,26.61,175600.0,15.6383,15.6795,15.6383,15.6795,175600.0
2009-05-08 13:00:00,26.61,26.65,26.6,26.62,143600.0,15.6795,15.7031,15.6736,15.6854,143600.0
2009-05-08 13:10:00,26.63,26.68,26.63,26.68,149800.0,15.6913,15.7207,15.6913,15.7207,149800.0
2009-05-08 13:20:00,26.68,26.72,26.65,26.65,159800.0,15.7207,15.7443,15.7031,15.7031,159800.0
2009-05-08 13:30:00,26.64,26.68,26.63,26.68,130600.0,15.6972,15.7207,15.6913,15.7207,130600.0
2009-05-08 13:40:00,26.68,26.77,26.68,26.77,322800.0,15.7207,15.7738,15.7207,15.7738,322800.0
2009-05-08 13:50:00,26.77,26.86,26.75,26.86,289200.0,15.7738,15.8268,15.762,15.8268,289200.0
2009-05-08 14:00:00,26.86,26.9,26.83,26.84,246800.0,15.8268,15.8504,15.8091,15.815,246800.0
2009-05-08 14:10:00,26.85,26.88,26.81,26.86,132800.0,15.8209,15.8386,15.7973,15.8268,132800.0
2009-05-08 14:20:00,26.84,26.88,26.79,26.83,169600.0,15.815,15.8386,15.7856,15.8091,169600.0
2009-05-08 14:30:00,26.83,26.86,26.8,26.81,122600.0,15.8091,15.8268,15.7915,15.7973,122600.0
2009-05-08 14:40:00,26.81,26.81,26.74,26.78,289000.0,15.7973,15.7973,15.7561,15.7797,289000.0
2009-05-08 14:50:00,26.79,26.79,26.75,26.78,107400.0,15.7856,15.7856,15.762,15.7797,107400.0
2009-05-08 15:00:00,26.78,26.81,26.69,26.72,139800.0,15.7797,15.7973,15.7266,15.7443,139800.0
2009-05-08 15:10:00,26.73,26.75,26.7,26.71,117200.0,15.7502,15.762,15.7325,15.7384,117200.0
2009-05-08 15:20:00,26.71,26.77,26.7,26.71,185200.0,15.7384,15.7738,15.7325,15.7384,185200.0
2009-05-08 15:30:00,26.7,26.74,26.66,26.66,172400.0,15.7325,15.7561,15.709,15.709,172400.0
2009-05-08 15:40:00,26.66,26.76,26.61,26.61,414000.0,15.709,15.7679,15.6795,15.6795,414000.0
2009-05-08 15:50:00,26.61,26.77,26.6,26.7,413400.0,15.6795,15.7738,15.6736,15.7325,413400.0
2009-05-11 09:30:00,26.5,26.85,26.5,26.8,185400.0,15.6147,15.8209,15.6147,15.7915,185400.0
2009-05-11 09:40:00,26.79,26.81,26.58,26.6,152000.0,15.7856,15.7973,15.6618,15.6736,152000.0
2009-05-11 09:50:00,26.61,26.66,26.58,26.63,124800.0,15.6795,15.709,15.6618,15.6913,124800.0
2009-05-11 10:00:00,26.64,26.66,26.58,26.61,249000.0,15.6972,15.709,15.6618,15.6795,249000.0
2009-05-11 10:10:00,26.61,26.62,26.52,26.55,204800.0,15.6795,15.6854,15.6265,15.6441,204800.0
2009-05-11 10:20:00,26.55,26.61,26.5,26.59,177400.0,15.6441,15.6795,15.6147,15.6677,177400.0
2009-05-11 10:30:00,26.58,26.59,26.51,26.57,146800.0,15.6618,15.6677,15.6206,15.6559,146800.0
2009-05-11 10:40:00,26.56,26.63,26.56,26.62,202400.0,15.65,15.6913,15.65,15.6854,202400.0
2009-05-11 10:50:00,26.61,26.68,26.59,26.63,169000.0,15.6795,15.7207,15.6677,15.6913,169000.0
2009-05-11 11:00:00,26.63,26.67,26.54,26.62,111400.0,15.6913,15.7149,15.6383,15.6854,111400.0
2009-05-11 11:10:00,26.61,26.64,26.58,26.61,81600.0,15.6795,15.6972,15.6618,15.6795,81600.0
2009-05-11 11:20:00,26.61,26.63,26.58,26.58,87400.0,15.6795,15.6913,15.6618,15.6618,87400.0
2009-05-11 11:30:00,26.58,26.58,26.5,26.56,144000.0,15.6618,15.6618,15.6147,15.65,144000.0
2009-05-11 11:40:00,26.56,26.56,26.5,26.5,134400.0,15.65,15.65,15.6147,15.6147,134400.0
2009-05-11 11:50:00,26.5,26.5,26.35,26.35,304600.0,15.6147,15.6147,15.5263,15.5263,304600.0
2009-05-11 12:00:00,26.36,26.36,26.3,26.32,264400.0,15.5322,15.5322,15.4968,15.5086,264400.0
2009-05-11 12:10:00,26.31,26.34,26.29,26.33,131000.0,15.5027,15.5204,15.4909,15.5145,131000.0
2009-05-11 12:20:00,26.32,26.33,26.3,26.31,137000.0,15.5086,15.5145,15.4968,15.5027,137000.0
2009-05-11 12:30:00,26.3,26.41,26.29,26.41,94000.0,15.4968,15.5617,15.4909,15.5617,94000.0
2009-05-11 12:40:00,26.42,26.47,26.41,26.47,67200.0,15.5675,15.597,15.5617,15.597,67200.0
2009-05-11 12:50:00,26.47,26.48,26.45,26.45,92600.0,15.597,15.6029,15.5852,15.5852,92600.0
2009-05-11 13:00:00,26.46,26.5,26.42,26.49,84800.0,15.5911,15.6147,15.5675,15.6088,84800.0
2009-05-11 13:10:00,26.5,26.5,26.48,26.5,95400.0,15.6147,15.6147,15.6029,15.6147,95400.0
2009-05-11 13:20:00,26.5,26.51,26.47,26.49,60200.0,15.6147,15.6206,15.597,15.6088,60200.0
2009-05-11 13:30:00,26.49,26.49,26.42,26.43,204800.0,15.6088,15.6088,15.5675,15.5734,204800.0
2009-05-11 13:40:00,26.43,26.43,26.38,26.41,124800.0,15.5734,15.5734,15.544,15.5617,124800.0
2009-05-11 13:50:00,26.41,26.43,26.4,26.4,61800.0,15.5617,15.5734,15.5558,15.5558,61800.0
2009-05-11 14:00:00,26.4,26.41,26.35,26.39,116800.0,15.5558,15.5617,15.5263,15.5499,116800.0
2009-05-11 14:10:00,26.39,26.42,26.36,26.4,108600.0,15.5499,15.5675,15.5322,15.5558,108600.0
2009-05-11 14:20:00,26.4,26.49,26.4,26.47,125000.0,15.5558,15.6088,15.5558,15.597,125000.0
2009-05-11 14:30:00,26.48,26.52,26.42,26.46,187800.0,15.6029,15.6265,15.5675,15.5911,187800.0
2009-05-11 14:40:00,26.47,26.52,26.45,26.5,162200.0,15.597,15.6265,15.5852,15.6147,162200.0
2009-05-11 14:50:00,26.51,26.55,26.5,26.52,77200.0,15.6206,15.6441,15.6147,15.6265,77200.0
2009-05-11 15:00:00,26.51,26.53,26.49,26.52,88200.0,15.6206,15.6324,15.6088,15.6265,88200.0
2009-05-11 15:10:00,26.52,26.6,26.52,26.57,122000.0,15.6265,15.6736,15.6265,15.6559,122000.0
2009-05-11 15:20:00,26.57,26.57,26.5,26.53,96400.0,15.6559,15.6559,15.6147,15.6324,96400.0
2009-05-11 15:30:00,26.53,26.53,26.48,26.5,122800.0,15.6324,15.6324,15.6029,15.6147,122800.0
2009-05-11 15:40:00,26.5,26.57,26.48,26.54,174000.0,15.6147,15.6559,15.6029,15.6383,174000.0
2009-05-11 15:50:00,26.55,26.55,26.4,26.45,349800.0,15.6441,15.6441,15.5558,15.5852,349800.0
2009-05-12 09:30:00,26.56,26.89,26.51,26.81,267400.0,15.65,15.8445,15.6206,15.7973,267400.0
2009-05-12 09:40:00,26.8,26.91,26.77,26.9,191800.0,15.7915,15.8563,15.7738,15.8504,191800.0
2009-05-12 09:50:00,26.89,26.96,26.86,26.86,154800.0,15.8445,15.8857,15.8268,15.8268,154800.0
2009-05-12 10:00:00,26.86,26.86,26.75,26.75,152200.0,15.8268,15.8268,15.762,15.762,152200.0
2009-05-12 10:10:00,26.75,26.79,26.71,26.78,127800.0,15.762,15.7856,15.7384,15.7797,127800.0
2009-05-12 10:20:00,26.78,26.85,26.74,26.8,77200.0,15.7797,15.8209,15.7561,15.7915,77200.0
2009-05-12 10:30:00,26.79,26.8,26.75,26.77,54800.0,15.7856,15.7915,15.762,15.7738,54800.0
2009-05-12 10:40:00,26.76,26.8,26.72,26.8,93200.0,15.7679,15.7915,15.7443,15.7915,93200.0
2009-05-12 10:50:00,26.78,26.78,26.68,26.75,101800.0,15.7797,15.7797,15.7207,15.762,101800.0
2009-05-12 11:00:00,26.75,26.76,26.66,26.67,78800.0,15.762,15.7679,15.709,15.7149,78800.0
2009-05-12 11:10:00,26.68,26.71,26.64,26.69,61800.0,15.7207,15.7384,15.6972,15.7266,61800.0
2009-05-12 11:20:00,26.68,26.68,26.6,26.64,75200.0,15.7207,15.7207,15.6736,15.6972,75200.0
2009-05-12 11:30:00,26.64,26.68,26.63,26.68,42000.0,15.6972,15.7207,15.6913,15.7207,42000.0
2009-05-12 11:40:00,26.68,26.68,26.63,26.66,33000.0,15.7207,15.7207,15.6913,15.709,33000.0
2009-05-12 11:50:00,26.66,26.67,26.65,26.67,45200.0,15.709,15.7149,15.7031,15.7149,45200.0
2009-05-12 12:00:00,26.67,26.7,26.66,26.69,64400.0,15.7149,15.7325,15.709,15.7266,64400.0
2009-05-12 12:10:00,26.68,26.72,26.67,26.72,59600.0,15.7207,15.7443,15.7149,15.7443,59600.0
2009-05-12 12:20:00,26.72,26.73,26.68,26.7,99000.0,15.7443,15.7502,15.7207,15.7325,99000.0
2009-05-12 12:30:00,26.71,26.72,26.64,26.66,78000.0,15.7384,15.7443,15.6972,15.709,78000.0
2009-05-12 12:40:00,26.65,26.68,26.63,26.67,82600.0,15.7031,15.7207,15.6913,15.7149,82600.0
2009-05-12 12:50:00,26.68,26.68,26.64,26.65,36800.0,15.7207,15.7207,15.6972,15.7031,36800.0
2009-05-12 13:00:00,26.65,26.7,26.62,26.67,42600.0,15.7031,15.7325,15.6854,15.7149,42600.0
2009-05-12 13:10:00,26.67,26.69,26.62,26.63,58400.0,15.7149,15.7266,15.6854,15.6913,58400.0
2009-05-12 13:20:00,26.63,26.66,26.6,26.61,32600.0,15.6913,15.709,15.6736,15.6795,32600.0
2009-05-12 13:30:00,26.61,26.68,26.61,26.63,63400.0,15.6795,15.7207,15.6795,15.6913,63400.0
2009-05-12 13:40:00,26.64,26.65,26.63,26.64,32200.0,15.6972,15.7031,15.6913,15.6972,32200.0
2009-05-12 13:50:00,26.64,26.64,26.6,26.6,26800.0,15.6972,15.6972,15.6736,15.6736,26800.0
2009-05-12 14:00:00,26.6,26.67,26.6,26.64,73000.0,15.6736,15.7149,15.6736,15.6972,73000.0
2009-05-12 14:10:00,26.64,26.65,26.58,26.58,49200.0,15.6972,15.7031,15.6618,15.6618,49200.0
2009-05-12 14:20:00,26.59,26.6,26.55,26.57,103800.0,15.6677,15.6736,15.6441,15.6559,103800.0
2009-05-12 14:30:00,26.57,26.65,26.56,26.64,60800.0,15.6559,15.7031,15.65,15.6972,60800.0
2009-05-12 14:40:00,26.64,26.69,26.64,26.68,71400.0,15.6972,15.7266,15.6972,15.7207,71400.0
2009-05-12 14:50:00,26.68,26.72,26.67,26.7,138800.0,15.7207,15.7443,15.7149,15.7325,138800.0
2009-05-12 15:00:00,26.71,26.8,26.7,26.77,147600.0,15.7384,15.7915,15.7325,15.7738,147600.0
2009-05-12 15:10:00,26.77,26.83,26.75,26.8,156800.0,15.7738,15.8091,15.762,15.7915,156800.0
2009-05-12 15:20:00,26.8,26.89,26.8,26.83,271800.0,15.7915,15.8445,15.7915,15.8091,271800.0
2009-05-12 15:30:00,26.83,26.86,26.75,26.81,402600.0,15.8091,15.8268,15.762,15.7973,402600.0
2009-05-12 15:40:00,26.83,26.86,26.77,26.83,300200.0,15.8091,15.8268,15.7738,15.8091,300200.0
2009-05-12 15:50:00,26.83,26.87,26.75,26.82,701200.0,15.8091,15.8327,15.762,15.8032,701200.0
2009-05-13 09:30:00,26.67,26.82,26.57,26.78,342000.0,15.7149,15.8032,15.6559,15.7797,342000.0
2009-05-13 09:40:00,26.8,26.88,26.73,26.87,271400.0,15.7915,15.8386,15.7502,15.8327,271400.0
2009-05-13 09:50:00,26.86,26.91,26.81,26.87,87800.0,15.8268,15.8563,15.7973,15.8327,87800.0
2009-05-13 10:00:00,26.88,26.93,26.81,26.82,298400.0,15.8386,15.8681,15.7973,15.8032,298400.0
2009-05-13 10:10:00,26.81,26.86,26.77,26.82,192000.0,15.7973,15.8268,15.7738,15.8032,192000.0
2009-05-13 10:20:00,26.81,26.89,26.79,26.83,260400.0,15.7973,15.8445,15.7856,15.8091,260400.0
2009-05-13 10:30:00,26.83,26.93,26.82,26.91,104400.0,15.8091,15.8681,15.8032,15.8563,104400.0
2009-05-13 10:40:00,26.91,26.92,26.72,26.75,169400.0,15.8563,15.8622,15.7443,15.762,169400.0
2009-05-13 10:50:00,26.75,26.77,26.71,26.72,89800.0,15.762,15.7738,15.7384,15.7443,89800.0
2009-05-13 11:00:00,26.73,26.75,26.68,26.73,124600.0,15.7502,15.762,15.7207,15.7502,124600.0
2009-05-13 11:10:00,26.73,26.75,26.67,26.67,98600.0,15.7502,15.762,15.7149,15.7149,98600.0
2009-05-13 11:20:00,26.67,26.68,26.66,26.67,68600.0,15.7149,15.7207,15.709,15.7149,68600.0
2009-05-13 11:30:00,26.68,26.72,26.65,26.65,59000.0,15.7207,15.7443,15.7031,15.7031,59000.0
2009-05-13 11:40:00,26.65,26.67,26.58,26.66,113200.0,15.7031,15.7149,15.6618,15.709,113200.0
2009-05-13 11:50:00,26.66,26.68,26.64,26.66,51600.0,15.709,15.7207,15.6972,15.709,51600.0
2009-05-13 12:00:00,26.66,26.68,26.61,26.62,67800.0,15.709,15.7207,15.6795,15.6854,67800.0
2009-05-13 12:10:00,26.62,26.63,26.58,26.58,71000.0,15.6854,15.6913,15.6618,15.6618,71000.0
2009-05-13 12:20:00,26.58,26.64,26.56,26.63,58200.0,15.6618,15.6972,15.65,15.6913,58200.0
2009-05-13 12:30:00,26.63,26.68,26.61,26.67,69800.0,15.6913,15.7207,15.6795,15.7149,69800.0
2009-05-13 12:40:00,26.67,26.68,26.63,26.68,99600.0,15.7149,15.7207,15.6913,15.7207,99600.0
2009-05-13 12:50:00,26.68,26.72,26.68,26.69,205200.0,15.7207,15.7443,15.7207,15.7266,205200.0
2009-05-13 13:00:00,26.69,26.69,26.67,26.68,200000.0,15.7266,15.7266,15.7149,15.7207,200000.0
2009-05-13 13:10:00,26.68,26.7,26.67,26.68,921400.0,15.7207,15.7325,15.7149,15.7207,921400.0
2009-05-13 13:20:00,26.68,26.68,26.64,26.65,117200.0,15.7207,15.7207,15.6972,15.7031,117200.0
2009-05-13 13:30:00,26.65,26.68,26.63,26.63,200000.0,15.7031,15.7207,15.6913,15.6913,200000.0
2009-05-13 13:40:00,26.63,26.63,26.6,26.61,103200.0,15.6913,15.6913,15.6736,15.6795,103200.0
2009-05-13 13:50:00,26.61,26.68,26.59,26.68,118200.0,15.6795,15.7207,15.6677,15.7207,118200.0
2009-05-13 14:00:00,26.67,26.68,26.65,26.65,88400.0,15.7149,15.7207,15.7031,15.7031,88400.0
2009-05-13 14:10:00,26.65,26.68,26.65,26.68,92800.0,15.7031,15.7207,15.7031,15.7207,92800.0
2009-05-13 14:20:00,26.66,26.71,26.65,26.7,80800.0,15.709,15.7384,15.7031,15.7325,80800.0
2009-05-13 14:30:00,26.7,26.73,26.68,26.73,49400.0,15.7325,15.7502,15.7207,15.7502,49400.0
2009-05-13 14:40:00,26.72,26.73,26.67,26.67,147600.0,15.7443,15.7502,15.7149,15.7149,147600.0
2009-05-13 14:50:00,26.67,26.73,26.66,26.72,95400.0,15.7149,15.7502,15.709,15.7443,95400.0
2009-05-13 15:00:00,26.71,26.75,26.7,26.75,251400.0,15.7384,15.762,15.7325,15.762,251400.0
2009-05-13 15:10:00,26.74,26.77,26.72,26.75,187400.0,15.7561,15.7738,15.7443,15.762,187400.0
2009-05-13 15:20:00,26.75,26.82,26.72,26.82,350400.0,15.762,15.8032,15.7443,15.8032,350400.0
2009-05-13 15:30:00,26.82,26.89,26.74,26.75,499000.0,15.8032,15.8445,15.7561,15.762,499000.0
2009-05-13 15:40:00,26.75,26.84,26.72,26.83,402200.0,15.762,15.815,15.7443,15.8091,402200.0
2009-05-13 15:50:00,26.82,26.83,26.74,26.75,360600.0,15.8032,15.8091,15.7561,15.762,360600.0
2009-05-14 09:30:00,26.81,26.82,26.59,26.7,226800.0,15.7973,15.8032,15.6677,15.7325,226800.0
2009-05-14 09:40:00,26.68,26.82,26.68,26.71,135000.0,15.7207,15.8032,15.7207,15.7384,135000.0
2009-05-14 09:50:00,26.72,26.98,26.69,26.95,329200.0,15.7443,15.8975,15.7266,15.8798,329200.0
2009-05-14 10:00:00,26.95,26.96,26.83,26.93,118000.0,15.8798,15.8857,15.8091,15.8681,118000.0
2009-05-14 10:10:00,26.93,26.98,26.9,26.95,74800.0,15.8681,15.8975,15.8504,15.8798,74800.0
2009-05-14 10:20:00,26.95,26.98,26.91,26.93,116600.0,15.8798,15.8975,15.8563,15.8681,116600.0
2009-05-14 10:30:00,26.96,27.08,26.89,26.89,339000.0,15.8857,15.9564,15.8445,15.8445,339000.0
2009-05-14 10:40:00,26.89,26.9,26.84,26.87,83000.0,15.8445,15.8504,15.815,15.8327,83000.0
2009-05-14 10:50:00,26.87,26.9,26.78,26.86,120800.0,15.8327,15.8504,15.7797,15.8268,120800.0
2009-05-14 11:00:00,26.86,26.89,26.75,26.81,91600.0,15.8268,15.8445,15.762,15.7973,91600.0
2009-05-14 11:10:00,26.8,26.84,26.79,26.79,57000.0,15.7915,15.815,15.7856,15.7856,57000.0
2009-05-14 11:20:00,26.79,26.79,26.74,26.76,74400.0,15.7856,15.7856,15.7561,15.7679,74400.0
2009-05-14 11:30:00,26.78,26.83,26.77,26.81,72200.0,15.7797,15.8091,15.7738,15.7973,72200.0
2009-05-14 11:40:00,26.81,26.88,26.8,26.86,78800.0,15.7973,15.8386,15.7915,15.8268,78800.0
2009-05-14 11:50:00,26.87,26.87,26.76,26.82,101000.0,15.8327,15.8327,15.7679,15.8032,101000.0
2009-05-14 12:00:00,26.81,26.82,26.73,26.75,137600.0,15.7973,15.8032,15.7502,15.762,137600.0
2009-05-14 12:10:00,26.75,26.8,26.73,26.73,72200.0,15.762,15.7915,15.7502,15.7502,72200.0
2009-05-14 12:20:00,26.74,26.8,26.67,26.75,341400.0,15.7561,15.7915,15.7149,15.762,341400.0
2009-05-14 12:30:00,26.75,26.84,26.72,26.84,69600.0,15.762,15.815,15.7443,15.815,69600.0
2009-05-14 12:40:00,26.82,26.83,26.77,26.82,70800.0,15.8032,15.8091,15.7738,15.8032,70800.0
2009-05-14 12:50:00,26.82,26.84,26.79,26.82,54600.0,15.8032,15.815,15.7856,15.8032,54600.0
2009-05-14 13:00:00,26.81,26.86,26.81,26.82,45000.0,15.7973,15.8268,15.7973,15.8032,45000.0
2009-05-14 13:10:00,26.82,26.83,26.75,26.78,55600.0,15.8032,15.8091,15.762,15.7797,55600.0
2009-05-14 13:20:00,26.78,26.83,26.76,26.83,49600.0,15.7797,15.8091,15.7679,15.8091,49600.0
2009-05-14 13:30:00,26.83,26.84,26.8,26.81,52800.0,15.8091,15.815,15.7915,15.7973,52800.0
2009-05-14 13:40:00,26.81,26.84,26.79,26.79,65200.0,15.7973,15.815,15.7856,15.7856,65200.0
2009-05-14 13:50:00,26.8,26.81,26.77,26.8,42800.0,15.7915,15.7973,15.7738,15.7915,42800.0
2009-05-14 14:00:00,26.8,26.81,26.75,26.75,87000.0,15.7915,15.7973,15.762,15.762,87000.0
2009-05-14 14:10:00,26.75,26.78,26.75,26.78,68000.0,15.762,15.7797,15.762,15.7797,68000.0
2009-05-14 14:20:00,26.77,26.83,26.77,26.83,56400.0,15.7738,15.8091,15.7738,15.8091,56400.0
2009-05-14 14:30:00,26.83,26.86,26.81,26.85,78400.0,15.8091,15.8268,15.7973,15.8209,78400.0
2009-05-14 14:40:00,26.84,26.88,26.8,26.81,108600.0,15.815,15.8386,15.7915,15.7973,108600.0
2009-05-14 14:50:00,26.81,26.81,26.75,26.78,80800.0,15.7973,15.7973,15.762,15.7797,80800.0
2009-05-14 15:00:00,26.79,26.83,26.74,26.75,173600.0,15.7856,15.8091,15.7561,15.762,173600.0
2009-05-14 15:10:00,26.75,26.77,26.71,26.75,198600.0,15.762,15.7738,15.7384,15.762,198600.0
2009-05-14 15:20:00,26.75,26.75,26.71,26.73,227400.0,15.762,15.762,15.7384,15.7502,227400.0
2009-05-14 15:30:00,26.73,26.74,26.7,26.72,163200.0,15.7502,15.7561,15.7325,15.7443,163200.0
2009-05-14 15:40:00,26.71,26.79,26.7,26.75,242600.0,15.7384,15.7856,15.7325,15.762,242600.0
2009-05-14 15:50:00,26.75,26.77,26.67,26.68,316400.0,15.762,15.7738,15.7149,15.7207,316400.0
2009-05-15 09:30:00,26.72,26.72,26.36,26.36,606200.0,15.7443,15.7443,15.5322,15.5322,606200.0
2009-05-15 09:40:00,26.38,26.49,26.32,26.48,216000.0,15.544,15.6088,15.5086,15.6029,216000.0
2009-05-15 09:50:00,26.48,26.51,26.42,26.47,127800.0,15.6029,15.6206,15.5675,15.597,127800.0
2009-05-15 10:00:00,26.47,26.49,26.42,26.48,149600.0,15.597,15.6088,15.5675,15.6029,149600.0
2009-05-15 10:10:00,26.48,26.48,26.42,26.48,86400.0,15.6029,15.6029,15.5675,15.6029,86400.0
2009-05-15 10:20:00,26.47,26.48,26.41,26.43,78800.0,15.597,15.6029,15.5617,15.5734,78800.0
2009-05-15 10:30:00,26.43,26.48,26.42,26.48,122600.0,15.5734,15.6029,15.5675,15.6029,122600.0
2009-05-15 10:40:00,26.48,26.49,26.44,26.47,115000.0,15.6029,15.6088,15.5793,15.597,115000.0
2009-05-15 10:50:00,26.47,26.48,26.43,26.43,91600.0,15.597,15.6029,15.5734,15.5734,91600.0
2009-05-15 11:00:00,26.43,26.45,26.42,26.43,94600.0,15.5734,15.5852,15.5675,15.5734,94600.0
2009-05-15 11:10:00,26.43,26.44,26.39,26.4,97800.0,15.5734,15.5793,15.5499,15.5558,97800.0
2009-05-15 11:20:00,26.39,26.42,26.36,26.37,103800.0,15.5499,15.5675,15.5322,15.5381,103800.0
2009-05-15 11:30:00,26.37,26.38,26.33,26.33,98200.0,15.5381,15.544,15.5145,15.5145,98200.0
2009-05-15 11:40:00,26.33,26.33,26.25,26.25,194000.0,15.5145,15.5145,15.4674,15.4674,194000.0
2009-05-15 11:50:00,26.25,26.28,26.23,26.27,118600.0,15.4674,15.4851,15.4556,15.4792,118600.0
2009-05-15 12:00:00,26.26,26.28,26.2,26.21,141000.0,15.4733,15.4851,15.4379,15.4438,141000.0
2009-05-15 12:10:00,26.21,26.25,26.19,26.21,146000.0,15.4438,15.4674,15.432,15.4438,146000.0
2009-05-15 12:20:00,26.21,26.25,26.21,26.22,72800.0,15.4438,15.4674,15.4438,15.4497,72800.0
2009-05-15 12:30:00,26.22,26.3,26.22,26.3,74000.0,15.4497,15.4968,15.4497,15.4968,74000.0
2009-05-15 12:40:00,26.3,26.31,26.2,26.23,72000.0,15.4968,15.5027,15.4379,15.4556,72000.0
2009-05-15 12:50:00,26.23,26.29,26.16,26.18,171000.0,15.4556,15.4909,15.4143,15.4261,171000.0
2009-05-15 13:00:00,26.17,26.19,26.15,26.18,102600.0,15.4202,15.432,15.4085,15.4261,102600.0
2009-05-15 13:10:00,26.18,26.2,26.15,26.16,78200.0,15.4261,15.4379,15.4085,15.4143,78200.0
2009-05-15 13:20:00,26.16,26.16,26.14,26.15,130000.0,15.4143,15.4143,15.4026,15.4085,130000.0
2009-05-15 13:30:00,26.15,26.16,26.06,26.11,196200.0,15.4085,15.4143,15.3554,15.3849,196200.0
2009-05-15 13:40:00,26.11,26.15,26.1,26.15,112000.0,15.3849,15.4085,15.379,15.4085,112000.0
2009-05-15 13:50:00,26.16,26.18,26.12,26.18,163000.0,15.4143,15.4261,15.3908,15.4261,163000.0
2009-05-15 14:00:00,26.18,26.23,26.16,26.23,116200.0,15.4261,15.4556,15.4143,15.4556,116200.0
2009-05-15 14:10:00,26.23,26.23,26.17,26.23,93800.0,15.4556,15.4556,15.4202,15.4556,93800.0
2009-05-15 14:20:00,26.23,26.25,26.22,26.25,75600.0,15.4556,15.4674,15.4497,15.4674,75600.0
2009-05-15 14:30:00,26.24,26.25,26.22,26.25,141600.0,15.4615,15.4674,15.4497,15.4674,141600.0
2009-05-15 14:40:00,26.25,26.25,26.22,26.23,184200.0,15.4674,15.4674,15.4497,15.4556,184200.0
2009-05-15 14:50:00,26.23,26.25,26.22,26.23,98800.0,15.4556,15.4674,15.4497,15.4556,98800.0
2009-05-15 15:00:00,26.23,26.25,26.22,26.24,160400.0,15.4556,15.4674,15.4497,15.4615,160400.0
2009-05-15 15:10:00,26.23,26.32,26.23,26.26,166400.0,15.4556,15.5086,15.4556,15.4733,166400.0
2009-05-15 15:20:00,26.27,26.35,26.25,26.32,174000.0,15.4792,15.5263,15.4674,15.5086,174000.0
2009-05-15 15:30:00,26.33,26.35,26.24,26.27,191200.0,15.5145,15.5263,15.4615,15.4792,191200.0
2009-05-15 15:40:00,26.27,26.35,26.24,26.33,276400.0,15.4792,15.5263,15.4615,15.5145,276400.0
2009-05-15 15:50:00,26.33,26.35,26.27,26.34,459000.0,15.5145,15.5263,15.4792,15.5204,459000.0
2009-05-18 09:30:00,26.36,26.42,26.14,26.33,221000.0,15.5322,15.5675,15.4026,15.5145,221000.0
2009-05-18 09:40:00,26.33,26.35,26.22,26.28,190200.0,15.5145,15.5263,15.4497,15.4851,190200.0
2009-05-18 09:50:00,26.28,26.31,26.25,26.25,119800.0,15.4851,15.5027,15.4674,15.4674,119800.0
2009-05-18 10:00:00,26.25,26.27,26.22,26.25,110400.0,15.4674,15.4792,15.4497,15.4674,110400.0
2009-05-18 10:10:00,26.25,26.25,26.16,26.18,171800.0,15.4674,15.4674,15.4143,15.4261,171800.0
2009-05-18 10:20:00,26.19,26.24,26.18,26.24,120000.0,15.432,15.4615,15.4261,15.4615,120000.0
2009-05-18 10:30:00,26.24,26.25,26.15,26.18,162200.0,15.4615,15.4674,15.4085,15.4261,162200.0
2009-05-18 10:40:00,26.18,26.25,26.18,26.25,106600.0,15.4261,15.4674,15.4261,15.4674,106600.0
2009-05-18 10:50:00,26.25,26.26,26.21,26.24,117000.0,15.4674,15.4733,15.4438,15.4615,117000.0
2009-05-18 11:00:00,26.25,26.25,26.21,26.21,100000.0,15.4674,15.4674,15.4438,15.4438,100000.0
2009-05-18 11:10:00,26.22,26.23,26.18,26.18,85000.0,15.4497,15.4556,15.4261,15.4261,85000.0
2009-05-18 11:20:00,26.18,26.25,26.15,26.23,128000.0,15.4261,15.4674,15.4085,15.4556,128000.0
2009-05-18 11:30:00,26.23,26.25,26.2,26.21,138000.0,15.4556,15.4674,15.4379,15.4438,138000.0
2009-05-18 11:40:00,26.21,26.23,26.2,26.23,51000.0,15.4438,15.4556,15.4379,15.4556,51000.0
2009-05-18 11:50:00,26.22,26.28,26.22,26.23,90600.0,15.4497,15.4851,15.4497,15.4556,90600.0
2009-05-18 12:00:00,26.22,26.22,26.2,26.2,45600.0,15.4497,15.4497,15.4379,15.4379,45600.0
2009-05-18 12:10:00,26.2,26.2,26.17,26.17,42400.0,15.4379,15.4379,15.4202,15.4202,42400.0
2009-05-18 12:20:00,26.17,26.17,26.15,26.16,66400.0,15.4202,15.4202,15.4085,15.4143,66400.0
2009-05-18 12:30:00,26.15,26.16,26.09,26.1,63400.0,15.4085,15.4143,15.3731,15.379,63400.0
2009-05-18 12:40:00,26.09,26.18,26.09,26.18,99000.0,15.3731,15.4261,15.3731,15.4261,99000.0
2009-05-18 12:50:00,26.18,26.23,26.18,26.23,69000.0,15.4261,15.4556,15.4261,15.4556,69000.0
2009-05-18 13:00:00,26.22,26.24,26.21,26.23,83600.0,15.4497,15.4615,15.4438,15.4556,83600.0
2009-05-18 13:10:00,26.23,26.28,26.23,26.27,123800.0,15.4556,15.4851,15.4556,15.4792,123800.0
2009-05-18 13:20:00,26.27,26.28,26.25,26.28,64800.0,15.4792,15.4851,15.4674,15.4851,64800.0
2009-05-18 13:30:00,26.28,26.31,26.27,26.28,60600.0,15.4851,15.5027,15.4792,15.4851,60600.0
2009-05-18 13:40:00,26.28,26.28,26.24,26.25,89200.0,15.4851,15.4851,15.4615,15.4674,89200.0
2009-05-18 13:50:00,26.25,26.27,26.24,26.27,100400.0,15.4674,15.4792,15.4615,15.4792,100400.0
2009-05-18 14:00:00,26.27,26.27,26.22,26.22,106400.0,15.4792,15.4792,15.4497,15.4497,106400.0
2009-05-18 14:10:00,26.23,26.25,26.21,26.24,94600.0,15.4556,15.4674,15.4438,15.4615,94600.0
2009-05-18 14:20:00,26.25,26.25,26.18,26.18,64200.0,15.4674,15.4674,15.4261,15.4261,64200.0
2009-05-18 14:30:00,26.19,26.25,26.18,26.25,102400.0,15.432,15.4674,15.4261,15.4674,102400.0
2009-05-18 14:40:00,26.25,26.29,26.24,26.27,99400.0,15.4674,15.4909,15.4615,15.4792,99400.0
2009-05-18 14:50:00,26.27,26.31,26.27,26.28,115200.0,15.4792,15.5027,15.4792,15.4851,115200.0
2009-05-18 15:00:00,26.28,26.32,26.24,26.32,177000.0,15.4851,15.5086,15.4615,15.5086,177000.0
2009-05-18 15:10:00,26.32,26.33,26.26,26.27,188800.0,15.5086,15.5145,15.4733,15.4792,188800.0
2009-05-18 15:20:00,26.27,26.28,26.13,26.16,350400.0,15.4792,15.4851,15.3967,15.4143,350400.0
2009-05-18 15:30:00,26.16,26.21,26.14,26.2,328400.0,15.4143,15.4438,15.4026,15.4379,328400.0
2009-05-18 15:40:00,26.2,26.32,26.19,26.29,373600.0,15.4379,15.5086,15.432,15.4909,373600.0
2009-05-18 15:50:00,26.29,26.38,26.27,26.36,370400.0,15.4909,15.544,15.4792,15.5322,370400.0
2009-05-19 09:30:00,26.46,26.48,26.26,26.27,233000.0,15.5911,15.6029,15.4733,15.4792,233000.0
2009-05-19 09:40:00,26.27,26.31,26.21,26.3,152600.0,15.4792,15.5027,15.4438,15.4968,152600.0
2009-05-19 09:50:00,26.3,26.32,26.27,26.29,150400.0,15.4968,15.5086,15.4792,15.4909,150400.0
2009-05-19 10:00:00,26.3,26.38,26.27,26.36,181400.0,15.4968,15.544,15.4792,15.5322,181400.0
2009-05-19 10:10:00,26.36,26.4,26.34,26.36,163800.0,15.5322,15.5558,15.5204,15.5322,163800.0
2009-05-19 10:20:00,26.36,26.36,26.34,26.36,111600.0,15.5322,15.5322,15.5204,15.5322,111600.0
2009-05-19 10:30:00,26.36,26.43,26.35,26.35,199200.0,15.5322,15.5734,15.5263,15.5263,199200.0
2009-05-19 10:40:00,26.35,26.36,26.29,26.29,110600.0,15.5263,15.5322,15.4909,15.4909,110600.0
2009-05-19 10:50:00,26.29,26.29,26.25,26.26,101200.0,15.4909,15.4909,15.4674,15.4733,101200.0
2009-05-19 11:00:00,26.26,26.28,26.24,26.28,91800.0,15.4733,15.4851,15.4615,15.4851,91800.0
2009-05-19 11:10:00,26.28,26.3,26.22,26.25,146200.0,15.4851,15.4968,15.4497,15.4674,146200.0
2009-05-19 11:20:00,26.25,26.25,26.22,26.23,170000.0,15.4674,15.4674,15.4497,15.4556,170000.0
2009-05-19 11:30:00,26.22,26.23,26.17,26.18,238200.0,15.4497,15.4556,15.4202,15.4261,238200.0
2009-05-19 11:40:00,26.18,26.22,26.17,26.2,182400.0,15.4261,15.4497,15.4202,15.4379,182400.0
2009-05-19 11:50:00,26.2,26.23,26.18,26.2,154200.0,15.4379,15.4556,15.4261,15.4379,154200.0
2009-05-19 12:00:00,26.18,26.21,26.15,26.15,175200.0,15.4261,15.4438,15.4085,15.4085,175200.0
2009-05-19 12:10:00,26.15,26.18,26.1,26.18,124000.0,15.4085,15.4261,15.379,15.4261,124000.0
2009-05-19 12:20:00,26.18,26.19,26.14,26.15,152200.0,15.4261,15.432,15.4026,15.4085,152200.0
2009-05-19 12:30:00,26.15,26.15,26.1,26.11,125200.0,15.4085,15.4085,15.379,15.3849,125200.0
2009-05-19 12:40:00,26.11,26.13,26.1,26.11,106000.0,15.3849,15.3967,15.379,15.3849,106000.0
2009-05-19 12:50:00,26.11,26.13,26.1,26.12,78000.0,15.3849,15.3967,15.379,15.3908,78000.0
2009-05-19 13:00:00,26.11,26.13,26.11,26.11,85200.0,15.3849,15.3967,15.3849,15.3849,85200.0
2009-05-19 13:10:00,26.11,26.13,26.09,26.11,121200.0,15.3849,15.3967,15.3731,15.3849,121200.0
2009-05-19 13:20:00,26.12,26.13,26.1,26.11,161000.0,15.3908,15.3967,15.379,15.3849,161000.0
2009-05-19 13:30:00,26.11,26.13,26.07,26.08,422600.0,15.3849,15.3967,15.3613,15.3672,422600.0
2009-05-19 13:40:00,26.07,26.13,26.07,26.12,99000.0,15.3613,15.3967,15.3613,15.3908,99000.0
2009-05-19 13:50:00,26.12,26.12,26.04,26.05,169200.0,15.3908,15.3908,15.3436,15.3495,169200.0
2009-05-19 14:00:00,26.05,26.06,26.02,26.03,189200.0,15.3495,15.3554,15.3319,15.3377,189200.0
2009-05-19 14:10:00,26.03,26.05,26.02,26.05,122200.0,15.3377,15.3495,15.3319,15.3495,122200.0
2009-05-19 14:20:00,26.05,26.08,26.04,26.08,136200.0,15.3495,15.3672,15.3436,15.3672,136200.0
2009-05-19 14:30:00,26.08,26.09,26.05,26.08,143600.0,15.3672,15.3731,15.3495,15.3672,143600.0
2009-05-19 14:40:00,26.08,26.11,26.07,26.1,102200.0,15.3672,15.3849,15.3613,15.379,102200.0
2009-05-19 14:50:00,26.11,26.13,26.09,26.11,143600.0,15.3849,15.3967,15.3731,15.3849,143600.0
2009-05-19 15:00:00,26.11,26.15,26.11,26.11,148400.0,15.3849,15.4085,15.3849,15.3849,148400.0
2009-05-19 15:10:00,26.12,26.13,26.11,26.13,110000.0,15.3908,15.3967,15.3849,15.3967,110000.0
2009-05-19 15:20:00,26.13,26.18,26.11,26.13,222600.0,15.3967,15.4261,15.3849,15.3967,222600.0
2009-05-19 15:30:00,26.14,26.18,26.11,26.14,202200.0,15.4026,15.4261,15.3849,15.4026,202200.0
2009-05-19 15:40:00,26.14,26.15,26.08,26.1,968000.0,15.4026,15.4085,15.3672,15.379,968000.0
2009-05-19 15:50:00,26.1,26.16,26.03,26.06,594600.0,15.379,15.4143,15.3377,15.3554,594600.0
2009-05-20 09:30:00,26.15,26.37,26.1,26.3,154600.0,15.4085,15.5381,15.379,15.4968,154600.0
2009-05-20 09:40:00,26.29,26.31,26.15,26.21,156400.0,15.4909,15.5027,15.4085,15.4438,156400.0
2009-05-20 09:50:00,26.21,26.31,26.18,26.28,114600.0,15.4438,15.5027,15.4261,15.4851,114600.0
2009-05-20 10:00:00,26.28,26.33,26.28,26.32,131600.0,15.4851,15.5145,15.4851,15.5086,131600.0
2009-05-20 10:10:00,26.32,26.34,26.25,26.26,223600.0,15.5086,15.5204,15.4674,15.4733,223600.0
2009-05-20 10:20:00,26.25,26.28,26.25,26.25,132600.0,15.4674,15.4851,15.4674,15.4674,132600.0
2009-05-20 10:30:00,26.25,26.27,26.23,26.25,178800.0,15.4674,15.4792,15.4556,15.4674,178800.0
2009-05-20 10:40:00,26.25,26.26,26.22,26.25,193400.0,15.4674,15.4733,15.4497,15.4674,193400.0
2009-05-20 10:50:00,26.25,26.29,26.25,26.28,143200.0,15.4674,15.4909,15.4674,15.4851,143200.0
2009-05-20 11:00:00,26.28,26.3,26.26,26.28,79400.0,15.4851,15.4968,15.4733,15.4851,79400.0
2009-05-20 11:10:00,26.28,26.31,26.25,26.27,112400.0,15.4851,15.5027,15.4674,15.4792,112400.0
2009-05-20 11:20:00,26.27,26.28,26.25,26.25,88000.0,15.4792,15.4851,15.4674,15.4674,88000.0
2009-05-20 11:30:00,26.25,26.26,26.23,26.26,73000.0,15.4674,15.4733,15.4556,15.4733,73000.0
2009-05-20 11:40:00,26.26,26.3,26.25,26.25,67200.0,15.4733,15.4968,15.4674,15.4674,67200.0
2009-05-20 11:50:00,26.25,26.27,26.24,26.25,110400.0,15.4674,15.4792,15.4615,15.4674,110400.0
2009-05-20 12:00:00,26.24,26.28,26.24,26.25,53800.0,15.4615,15.4851,15.4615,15.4674,53800.0
2009-05-20 12:10:00,26.25,26.28,26.25,26.25,68600.0,15.4674,15.4851,15.4674,15.4674,68600.0
2009-05-20 12:20:00,26.25,26.27,26.23,26.25,52800.0,15.4674,15.4792,15.4556,15.4674,52800.0
2009-05-20 12:30:00,26.26,26.27,26.22,26.27,138000.0,15.4733,15.4792,15.4497,15.4792,138000.0
2009-05-20 12:40:00,26.27,26.27,26.22,26.22,52200.0,15.4792,15.4792,15.4497,15.4497,52200.0
2009-05-20 12:50:00,26.22,26.3,26.22,26.27,98000.0,15.4497,15.4968,15.4497,15.4792,98000.0
2009-05-20 13:00:00,26.27,26.31,26.25,26.31,74400.0,15.4792,15.5027,15.4674,15.5027,74400.0
2009-05-20 13:10:00,26.32,26.33,26.25,26.29,57600.0,15.5086,15.5145,15.4674,15.4909,57600.0
2009-05-20 13:20:00,26.29,26.32,26.27,26.29,74200.0,15.4909,15.5086,15.4792,15.4909,74200.0
2009-05-20 13:30:00,26.29,26.34,26.28,26.3,56400.0,15.4909,15.5204,15.4851,15.4968,56400.0
2009-05-20 13:40:00,26.3,26.34,26.3,26.32,73200.0,15.4968,15.5204,15.4968,15.5086,73200.0
2009-05-20 13:50:00,26.32,26.34,26.3,26.33,41200.0,15.5086,15.5204,15.4968,15.5145,41200.0
2009-05-20 14:00:00,26.33,26.35,26.25,26.32,138800.0,15.5145,15.5263,15.4674,15.5086,138800.0
2009-05-20 14:10:00,26.31,26.37,26.31,26.37,96000.0,15.5027,15.5381,15.5027,15.5381,96000.0
2009-05-20 14:20:00,26.37,26.4,26.36,26.37,81400.0,15.5381,15.5558,15.5322,15.5381,81400.0
2009-05-20 14:30:00,26.36,26.38,26.34,26.37,135200.0,15.5322,15.544,15.5204,15.5381,135200.0
2009-05-20 14:40:00,26.37,26.43,26.36,26.42,115800.0,15.5381,15.5734,15.5322,15.5675,115800.0
2009-05-20 14:50:00,26.42,26.48,26.41,26.44,139000.0,15.5675,15.6029,15.5617,15.5793,139000.0
2009-05-20 15:00:00,26.45,26.45,26.36,26.38,162000.0,15.5852,15.5852,15.5322,15.544,162000.0
2009-05-20 15:10:00,26.38,26.4,26.29,26.35,184800.0,15.544,15.5558,15.4909,15.5263,184800.0
2009-05-20 15:20:00,26.35,26.36,26.3,26.33,186000.0,15.5263,15.5322,15.4968,15.5145,186000.0
2009-05-20 15:30:00,26.34,26.35,26.28,26.31,214400.0,15.5204,15.5263,15.4851,15.5027,214400.0
2009-05-20 15:40:00,26.31,26.31,26.23,26.25,321200.0,15.5027,15.5027,15.4556,15.4674,321200.0
2009-05-20 15:50:00,26.25,26.25,26.21,26.23,308800.0,15.4674,15.4674,15.4438,15.4556,308800.0
2009-05-21 09:30:00,26.05,26.09,26.0,26.07,201000.0,15.3495,15.3731,15.3201,15.3613,201000.0
2009-05-21 09:40:00,26.06,26.21,26.03,26.21,128400.0,15.3554,15.4438,15.3377,15.4438,128400.0
2009-05-21 09:50:00,26.22,26.25,26.15,26.17,75600.0,15.4497,15.4674,15.4085,15.4202,75600.0
2009-05-21 10:00:00,26.16,26.28,26.1,26.15,117800.0,15.4143,15.4851,15.379,15.4085,117800.0
2009-05-21 10:10:00,26.15,26.16,26.1,26.14,59800.0,15.4085,15.4143,15.379,15.4026,59800.0
2009-05-21 10:20:00,26.14,26.17,26.11,26.11,94800.0,15.4026,15.4202,15.3849,15.3849,94800.0
2009-05-21 10:30:00,26.11,26.3,26.1,26.25,264400.0,15.3849,15.4968,15.379,15.4674,264400.0
2009-05-21 10:40:00,26.24,26.3,26.24,26.28,64200.0,15.4615,15.4968,15.4615,15.4851,64200.0
2009-05-21 10:50:00,26.27,26.28,26.13,26.14,59400.0,15.4792,15.4851,15.3967,15.4026,59400.0
2009-05-21 11:00:00,26.15,26.23,26.12,26.23,113000.0,15.4085,15.4556,15.3908,15.4556,113000.0
2009-05-21 11:10:00,26.23,26.25,26.21,26.23,68200.0,15.4556,15.4674,15.4438,15.4556,68200.0
2009-05-21 11:20:00,26.22,26.25,26.22,26.22,68400.0,15.4497,15.4674,15.4497,15.4497,68400.0
2009-05-21 11:30:00,26.22,26.23,26.12,26.14,175600.0,15.4497,15.4556,15.3908,15.4026,175600.0
2009-05-21 11:40:00,26.15,26.15,26.13,26.13,27800.0,15.4085,15.4085,15.3967,15.3967,27800.0
2009-05-21 11:50:00,26.13,26.16,26.11,26.14,70400.0,15.3967,15.4143,15.3849,15.4026,70400.0
2009-05-21 12:00:00,26.13,26.18,26.13,26.16,90600.0,15.3967,15.4261,15.3967,15.4143,90600.0
2009-05-21 12:10:00,26.15,26.15,26.11,26.14,59400.0,15.4085,15.4085,15.3849,15.4026,59400.0
2009-05-21 12:20:00,26.14,26.14,26.13,26.13,32800.0,15.4026,15.4026,15.3967,15.3967,32800.0
2009-05-21 12:30:00,26.13,26.17,26.13,26.15,70000.0,15.3967,15.4202,15.3967,15.4085,70000.0
2009-05-21 12:40:00,26.16,26.23,26.15,26.22,106800.0,15.4143,15.4556,15.4085,15.4497,106800.0
2009-05-21 12:50:00,26.22,26.25,26.2,26.24,41800.0,15.4497,15.4674,15.4379,15.4615,41800.0
2009-05-21 13:00:00,26.24,26.27,26.18,26.21,77200.0,15.4615,15.4792,15.4261,15.4438,77200.0
2009-05-21 13:10:00,26.18,26.25,26.17,26.17,152800.0,15.4261,15.4674,15.4202,15.4202,152800.0
2009-05-21 13:20:00,26.17,26.18,26.05,26.05,191000.0,15.4202,15.4261,15.3495,15.3495,191000.0
2009-05-21 13:30:00,26.05,26.06,26.03,26.04,66600.0,15.3495,15.3554,15.3377,15.3436,66600.0
2009-05-21 13:40:00,26.04,26.07,26.04,26.05,31800.0,15.3436,15.3613,15.3436,15.3495,31800.0
2009-05-21 13:50:00,26.05,26.07,26.04,26.05,42200.0,15.3495,15.3613,15.3436,15.3495,42200.0
2009-05-21 14:00:00,26.05,26.09,26.0,26.0,102400.0,15.3495,15.3731,15.3201,15.3201,102400.0
2009-05-21 14:10:00,26.01,26.03,26.0,26.02,57600.0,15.326,15.3377,15.3201,15.3319,57600.0
2009-05-21 14:20:00,26.02,26.09,26.01,26.08,105600.0,15.3319,15.3731,15.326,15.3672,105600.0
2009-05-21 14:30:00,26.08,26.1,26.04,26.08,83200.0,15.3672,15.379,15.3436,15.3672,83200.0
2009-05-21 14:40:00,26.08,26.08,26.04,26.06,80800.0,15.3672,15.3672,15.3436,15.3554,80800.0
2009-05-21 14:50:00,26.06,26.08,26.04,26.06,120000.0,15.3554,15.3672,15.3436,15.3554,120000.0
2009-05-21 15:00:00,26.06,26.09,26.05,26.06,94400.0,15.3554,15.3731,15.3495,15.3554,94400.0
2009-05-21 15:10:00,26.06,26.1,26.03,26.08,148800.0,15.3554,15.379,15.3377,15.3672,148800.0
2009-05-21 15:20:00,26.08,26.11,26.07,26.1,109600.0,15.3672,15.3849,15.3613,15.379,109600.0
2009-05-21 15:30:00,26.1,26.16,26.1,26.14,145600.0,15.379,15.4143,15.379,15.4026,145600.0
2009-05-21 15:40:00,26.14,26.23,26.13,26.18,234400.0,15.4026,15.4556,15.3967,15.4261,234400.0
2009-05-21 15:50:00,26.18,26.24,26.15,26.21,246600.0,15.4261,15.4615,15.4085,15.4438,246600.0
2009-05-22 09:30:00,26.2,26.43,26.2,26.28,115200.0,15.4379,15.5734,15.4379,15.4851,115200.0
2009-05-22 09:40:00,26.27,26.29,26.2,26.25,103400.0,15.4792,15.4909,15.4379,15.4674,103400.0
2009-05-22 09:50:00,26.25,26.33,26.24,26.25,138000.0,15.4674,15.5145,15.4615,15.4674,138000.0
2009-05-22 10:00:00,26.24,26.29,26.21,26.23,179800.0,15.4615,15.4909,15.4438,15.4556,179800.0
2009-05-22 10:10:00,26.24,26.29,26.22,26.25,73400.0,15.4615,15.4909,15.4497,15.4674,73400.0
2009-05-22 10:20:00,26.24,26.24,26.16,26.18,125400.0,15.4615,15.4615,15.4143,15.4261,125400.0
2009-05-22 10:30:00,26.18,26.18,26.12,26.12,147200.0,15.4261,15.4261,15.3908,15.3908,147200.0
2009-05-22 10:40:00,26.13,26.21,26.12,26.19,66800.0,15.3967,15.4438,15.3908,15.432,66800.0
2009-05-22 10:50:00,26.18,26.28,26.18,26.28,89200.0,15.4261,15.4851,15.4261,15.4851,89200.0
2009-05-22 11:00:00,26.27,26.35,26.25,26.33,203200.0,15.4792,15.5263,15.4674,15.5145,203200.0
2009-05-22 11:10:00,26.34,26.34,26.26,26.28,95000.0,15.5204,15.5204,15.4733,15.4851,95000.0
2009-05-22 11:20:00,26.28,26.31,26.28,26.29,37800.0,15.4851,15.5027,15.4851,15.4909,37800.0
2009-05-22 11:30:00,26.3,26.31,26.28,26.29,45800.0,15.4968,15.5027,15.4851,15.4909,45800.0
2009-05-22 11:40:00,26.29,26.33,26.28,26.32,33200.0,15.4909,15.5145,15.4851,15.5086,33200.0
2009-05-22 11:50:00,26.32,26.33,26.29,26.32,48800.0,15.5086,15.5145,15.4909,15.5086,48800.0
2009-05-22 12:00:00,26.31,26.38,26.31,26.37,138000.0,15.5027,15.544,15.5027,15.5381,138000.0
2009-05-22 12:10:00,26.36,26.38,26.35,26.35,55000.0,15.5322,15.544,15.5263,15.5263,55000.0
2009-05-22 12:20:00,26.35,26.36,26.34,26.36,101200.0,15.5263,15.5322,15.5204,15.5322,101200.0
2009-05-22 12:30:00,26.36,26.39,26.36,26.39,111000.0,15.5322,15.5499,15.5322,15.5499,111000.0
2009-05-22 12:40:00,26.39,26.43,26.39,26.4,80800.0,15.5499,15.5734,15.5499,15.5558,80800.0
2009-05-22 12:50:00,26.4,26.45,26.4,26.43,71000.0,15.5558,15.5852,15.5558,15.5734,71000.0
2009-05-22 13:00:00,26.43,26.44,26.42,26.43,79000.0,15.5734,15.5793,15.5675,15.5734,79000.0
2009-05-22 13:10:00,26.43,26.43,26.38,26.38,94000.0,15.5734,15.5734,15.544,15.544,94000.0
2009-05-22 13:20:00,26.38,26.41,26.36,26.38,49600.0,15.544,15.5617,15.5322,15.544,49600.0
2009-05-22 13:30:00,26.37,26.39,26.35,26.37,85800.0,15.5381,15.5499,15.5263,15.5381,85800.0
2009-05-22 13:40:00,26.37,26.43,26.36,26.43,57200.0,15.5381,15.5734,15.5322,15.5734,57200.0
2009-05-22 13:50:00,26.43,26.43,26.39,26.42,39400.0,15.5734,15.5734,15.5499,15.5675,39400.0
2009-05-22 14:00:00,26.42,26.43,26.41,26.41,27600.0,15.5675,15.5734,15.5617,15.5617,27600.0
2009-05-22 14:10:00,26.4,26.42,26.4,26.41,42400.0,15.5558,15.5675,15.5558,15.5617,42400.0
2009-05-22 14:20:00,26.42,26.45,26.41,26.45,53400.0,15.5675,15.5852,15.5617,15.5852,53400.0
2009-05-22 14:30:00,26.44,26.46,26.43,26.46,71000.0,15.5793,15.5911,15.5734,15.5911,71000.0
2009-05-22 14:40:00,26.46,26.49,26.45,26.47,62600.0,15.5911,15.6088,15.5852,15.597,62600.0
2009-05-22 14:50:00,26.47,26.55,26.46,26.49,100600.0,15.597,15.6441,15.5911,15.6088,100600.0
2009-05-22 15:00:00,26.49,26.52,26.47,26.5,66000.0,15.6088,15.6265,15.597,15.6147,66000.0
2009-05-22 15:10:00,26.5,26.56,26.47,26.48,74400.0,15.6147,15.65,15.597,15.6029,74400.0
2009-05-22 15:20:00,26.48,26.48,26.43,26.45,171600.0,15.6029,15.6029,15.5734,15.5852,171600.0
2009-05-22 15:30:00,26.45,26.46,26.43,26.43,124200.0,15.5852,15.5911,15.5734,15.5734,124200.0
2009-05-22 15:40:00,26.43,26.43,26.34,26.38,230400.0,15.5734,15.5734,15.5204,15.544,230400.0
2009-05-22 15:50:00,26.38,26.38,26.34,26.34,359600.0,15.544,15.544,15.5204,15.5204,359600.0
2009-05-26 09:30:00,26.31,26.32,25.96,25.99,207800.0,15.5027,15.5086,15.2965,15.3142,207800.0
2009-05-26 09:40:00,25.99,26.14,25.98,26.13,163000.0,15.3142,15.4026,15.3083,15.3967,163000.0
2009-05-26 09:50:00,26.13,26.15,26.05,26.15,127400.0,15.3967,15.4085,15.3495,15.4085,127400.0
2009-05-26 10:00:00,26.16,26.46,26.16,26.37,402000.0,15.4143,15.5911,15.4143,15.5381,402000.0
2009-05-26 10:10:00,26.37,26.48,26.36,26.36,217600.0,15.5381,15.6029,15.5322,15.5322,217600.0
2009-05-26 10:20:00,26.36,26.36,26.25,26.27,141800.0,15.5322,15.5322,15.4674,15.4792,141800.0
2009-05-26 10:30:00,26.27,26.31,26.26,26.29,105800.0,15.4792,15.5027,15.4733,15.4909,105800.0
2009-05-26 10:40:00,26.3,26.3,26.22,26.25,428600.0,15.4968,15.4968,15.4497,15.4674,428600.0
2009-05-26 10:50:00,26.25,26.31,26.24,26.29,84000.0,15.4674,15.5027,15.4615,15.4909,84000.0
2009-05-26 11:00:00,26.3,26.34,26.29,26.32,46800.0,15.4968,15.5204,15.4909,15.5086,46800.0
2009-05-26 11:10:00,26.31,26.34,26.25,26.29,290000.0,15.5027,15.5204,15.4674,15.4909,290000.0
2009-05-26 11:20:00,26.28,26.34,26.22,26.27,396600.0,15.4851,15.5204,15.4497,15.4792,396600.0
2009-05-26 11:30:00,26.27,26.32,26.27,26.29,107800.0,15.4792,15.5086,15.4792,15.4909,107800.0
2009-05-26 11:40:00,26.3,26.31,26.27,26.28,164600.0,15.4968,15.5027,15.4792,15.4851,164600.0
2009-05-26 11:50:00,26.28,26.29,26.23,26.24,69400.0,15.4851,15.4909,15.4556,15.4615,69400.0
2009-05-26 12:00:00,26.24,26.31,26.24,26.31,168400.0,15.4615,15.5027,15.4615,15.5027,168400.0
2009-05-26 12:10:00,26.31,26.32,26.3,26.31,86800.0,15.5027,15.5086,15.4968,15.5027,86800.0
2009-05-26 12:20:00,26.32,26.35,26.31,26.34,87000.0,15.5086,15.5263,15.5027,15.5204,87000.0
2009-05-26 12:30:00,26.34,26.39,26.33,26.36,74800.0,15.5204,15.5499,15.5145,15.5322,74800.0
2009-05-26 12:40:00,26.36,26.42,26.36,26.4,155600.0,15.5322,15.5675,15.5322,15.5558,155600.0
2009-05-26 12:50:00,26.4,26.47,26.38,26.43,170200.0,15.5558,15.597,15.544,15.5734,170200.0
2009-05-26 13:00:00,26.42,26.45,26.4,26.41,91800.0,15.5675,15.5852,15.5558,15.5617,91800.0
2009-05-26 13:10:00,26.41,26.46,26.4,26.46,77800.0,15.5617,15.5911,15.5558,15.5911,77800.0
2009-05-26 13:20:00,26.45,26.45,26.4,26.41,40000.0,15.5852,15.5852,15.5558,15.5617,40000.0
2009-05-26 13:30:00,26.42,26.43,26.38,26.38,68600.0,15.5675,15.5734,15.544,15.544,68600.0
2009-05-26 13:40:00,26.38,26.46,26.36,26.44,90600.0,15.544,15.5911,15.5322,15.5793,90600.0
2009-05-26 13:50:00,26.43,26.45,26.42,26.45,91600.0,15.5734,15.5852,15.5675,15.5852,91600.0
2009-05-26 14:00:00,26.45,26.55,26.45,26.51,148400.0,15.5852,15.6441,15.5852,15.6206,148400.0
2009-05-26 14:10:00,26.52,26.52,26.46,26.47,88400.0,15.6265,15.6265,15.5911,15.597,88400.0
2009-05-26 14:20:00,26.47,26.47,26.41,26.42,65000.0,15.597,15.597,15.5617,15.5675,65000.0
2009-05-26 14:30:00,26.42,26.44,26.4,26.41,86200.0,15.5675,15.5793,15.5558,15.5617,86200.0
2009-05-26 14:40:00,26.41,26.44,26.39,26.39,110200.0,15.5617,15.5793,15.5499,15.5499,110200.0
2009-05-26 14:50:00,26.39,26.4,26.35,26.39,161200.0,15.5499,15.5558,15.5263,15.5499,161200.0
2009-05-26 15:00:00,26.39,26.41,26.36,26.4,105200.0,15.5499,15.5617,15.5322,15.5558,105200.0
2009-05-26 15:10:00,26.41,26.43,26.31,26.32,138400.0,15.5617,15.5734,15.5027,15.5086,138400.0
2009-05-26 15:20:00,26.32,26.34,26.27,26.27,184000.0,15.5086,15.5204,15.4792,15.4792,184000.0
2009-05-26 15:30:00,26.27,26.33,26.26,26.29,207400.0,15.4792,15.5145,15.4733,15.4909,207400.0
2009-05-26 15:40:00,26.3,26.31,26.17,26.18,514200.0,15.4968,15.5027,15.4202,15.4261,514200.0
2009-05-26 15:50:00,26.19,26.31,26.18,26.31,603000.0,15.432,15.5027,15.4261,15.5027,603000.0
2009-05-27 09:30:00,26.25,26.25,26.17,26.2,85000.0,15.4674,15.4674,15.4202,15.4379,85000.0
2009-05-27 09:40:00,26.21,26.21,26.13,26.16,125000.0,15.4438,15.4438,15.3967,15.4143,125000.0
2009-05-27 09:50:00,26.16,26.16,26.02,26.07,184600.0,15.4143,15.4143,15.3319,15.3613,184600.0
2009-05-27 10:00:00,26.09,26.15,26.0,26.07,128400.0,15.3731,15.4085,15.3201,15.3613,128400.0
2009-05-27 10:10:00,26.08,26.11,26.04,26.1,93600.0,15.3672,15.3849,15.3436,15.379,93600.0
2009-05-27 10:20:00,26.1,26.13,26.06,26.11,104000.0,15.379,15.3967,15.3554,15.3849,104000.0
2009-05-27 10:30:00,26.11,26.11,26.05,26.07,61400.0,15.3849,15.3849,15.3495,15.3613,61400.0
2009-05-27 10:40:00,26.07,26.08,25.97,25.98,176800.0,15.3613,15.3672,15.3024,15.3083,176800.0
2009-05-27 10:50:00,25.97,26.01,25.97,25.99,75400.0,15.3024,15.326,15.3024,15.3142,75400.0
2009-05-27 11:00:00,25.99,26.0,25.9,25.91,96600.0,15.3142,15.3201,15.2611,15.267,96600.0
2009-05-27 11:10:00,25.91,25.98,25.9,25.91,212400.0,15.267,15.3083,15.2611,15.267,212400.0
2009-05-27 11:20:00,25.91,26.0,25.91,25.98,185600.0,15.267,15.3201,15.267,15.3083,185600.0
2009-05-27 11:30:00,25.98,26.0,25.95,25.99,137600.0,15.3083,15.3201,15.2906,15.3142,137600.0
2009-05-27 11:40:00,25.99,25.99,25.94,25.95,36000.0,15.3142,15.3142,15.2847,15.2906,36000.0
2009-05-27 11:50:00,25.94,25.95,25.9,25.9,49400.0,15.2847,15.2906,15.2611,15.2611,49400.0
2009-05-27 12:00:00,25.9,25.95,25.9,25.95,58400.0,15.2611,15.2906,15.2611,15.2906,58400.0
2009-05-27 12:10:00,25.94,25.97,25.93,25.95,62000.0,15.2847,15.3024,15.2788,15.2906,62000.0
2009-05-27 12:20:00,25.94,25.97,25.93,25.93,162000.0,15.2847,15.3024,15.2788,15.2788,162000.0
2009-05-27 12:30:00,25.93,25.94,25.87,25.88,133800.0,15.2788,15.2847,15.2435,15.2494,133800.0
2009-05-27 12:40:00,25.88,25.91,25.82,25.82,204800.0,15.2494,15.267,15.214,15.214,204800.0
2009-05-27 12:50:00,25.82,25.83,25.8,25.81,175400.0,15.214,15.2199,15.2022,15.2081,175400.0
2009-05-27 13:00:00,25.81,25.83,25.8,25.82,199200.0,15.2081,15.2199,15.2022,15.214,199200.0
2009-05-27 13:10:00,25.82,25.84,25.81,25.83,124800.0,15.214,15.2258,15.2081,15.2199,124800.0
2009-05-27 13:20:00,25.83,25.83,25.73,25.74,339400.0,15.2199,15.2199,15.161,15.1669,339400.0
2009-05-27 13:30:00,25.74,25.75,25.68,25.74,175800.0,15.1669,15.1728,15.1315,15.1669,175800.0
2009-05-27 13:40:00,25.74,25.78,25.68,25.7,177000.0,15.1669,15.1904,15.1315,15.1433,177000.0
2009-05-27 13:50:00,25.7,25.7,25.63,25.63,184200.0,15.1433,15.1433,15.1021,15.1021,184200.0
2009-05-27 14:00:00,25.63,25.63,25.55,25.6,263000.0,15.1021,15.1021,15.0549,15.0844,263000.0
2009-05-27 14:10:00,25.59,25.66,25.57,25.65,179200.0,15.0785,15.1197,15.0667,15.1138,179200.0
2009-05-27 14:20:00,25.65,25.68,25.63,25.67,370800.0,15.1138,15.1315,15.1021,15.1256,370800.0
2009-05-27 14:30:00,25.67,25.68,25.58,25.6,268400.0,15.1256,15.1315,15.0726,15.0844,268400.0
2009-05-27 14:40:00,25.6,25.61,25.57,25.6,193800.0,15.0844,15.0903,15.0667,15.0844,193800.0
2009-05-27 14:50:00,25.6,25.64,25.58,25.58,242800.0,15.0844,15.1079,15.0726,15.0726,242800.0
2009-05-27 15:00:00,25.58,25.62,25.57,25.58,272800.0,15.0726,15.0962,15.0667,15.0726,272800.0
2009-05-27 15:10:00,25.58,25.58,25.52,25.54,295400.0,15.0726,15.0726,15.0372,15.049,295400.0
2009-05-27 15:20:00,25.54,25.59,25.51,25.53,313600.0,15.049,15.0785,15.0313,15.0431,313600.0
2009-05-27 15:30:00,25.52,25.54,25.43,25.43,575800.0,15.0372,15.049,14.9842,14.9842,575800.0
2009-05-27 15:40:00,25.43,25.53,25.43,25.5,325400.0,14.9842,15.0431,14.9842,15.0255,325400.0
2009-05-27 15:50:00,25.51,25.57,25.47,25.49,531200.0,15.0313,15.0667,15.0078,15.0196,531200.0
2009-05-28 09:30:00,25.52,25.74,25.52,25.61,109600.0,15.0372,15.1669,15.0372,15.0903,109600.0
2009-05-28 09:40:00,25.62,25.66,25.56,25.57,181800.0,15.0962,15.1197,15.0608,15.0667,181800.0
2009-05-28 09:50:00,25.59,25.67,25.57,25.59,102800.0,15.0785,15.1256,15.0667,15.0785,102800.0
2009-05-28 10:00:00,25.58,25.58,25.45,25.46,144400.0,15.0726,15.0726,14.996,15.0019,144400.0
2009-05-28 10:10:00,25.46,25.5,25.41,25.5,116800.0,15.0019,15.0255,14.9724,15.0255,116800.0
2009-05-28 10:20:00,25.5,25.53,25.46,25.47,154600.0,15.0255,15.0431,15.0019,15.0078,154600.0
2009-05-28 10:30:00,25.47,25.51,25.46,25.5,80000.0,15.0078,15.0313,15.0019,15.0255,80000.0
2009-05-28 10:40:00,25.5,25.58,25.5,25.54,110000.0,15.0255,15.0726,15.0255,15.049,110000.0
2009-05-28 10:50:00,25.54,25.54,25.41,25.53,102200.0,15.049,15.049,14.9724,15.0431,102200.0
2009-05-28 11:00:00,25.52,25.58,25.49,25.57,57400.0,15.0372,15.0726,15.0196,15.0667,57400.0
2009-05-28 11:10:00,25.57,25.63,25.57,25.58,104000.0,15.0667,15.1021,15.0667,15.0726,104000.0
2009-05-28 11:20:00,25.58,25.6,25.52,25.56,113800.0,15.0726,15.0844,15.0372,15.0608,113800.0
2009-05-28 11:30:00,25.56,25.56,25.48,25.49,88400.0,15.0608,15.0608,15.0137,15.0196,88400.0
2009-05-28 11:40:00,25.49,25.53,25.49,25.52,146200.0,15.0196,15.0431,15.0196,15.0372,146200.0
2009-05-28 11:50:00,25.52,25.6,25.49,25.6,84800.0,15.0372,15.0844,15.0196,15.0844,84800.0
2009-05-28 12:00:00,25.6,25.6,25.5,25.5,100600.0,15.0844,15.0844,15.0255,15.0255,100600.0
2009-05-28 12:10:00,25.51,25.52,25.45,25.46,79600.0,15.0313,15.0372,14.996,15.0019,79600.0
2009-05-28 12:20:00,25.46,25.5,25.46,25.48,54400.0,15.0019,15.0255,15.0019,15.0137,54400.0
2009-05-28 12:30:00,25.48,25.52,25.46,25.52,65200.0,15.0137,15.0372,15.0019,15.0372,65200.0
2009-05-28 12:40:00,25.52,25.55,25.48,25.48,99600.0,15.0372,15.0549,15.0137,15.0137,99600.0
2009-05-28 12:50:00,25.47,25.48,25.42,25.42,115400.0,15.0078,15.0137,14.9783,14.9783,115400.0
2009-05-28 13:00:00,25.43,25.51,25.35,25.5,221000.0,14.9842,15.0313,14.9371,15.0255,221000.0
2009-05-28 13:10:00,25.5,25.62,25.49,25.6,169600.0,15.0255,15.0962,15.0196,15.0844,169600.0
2009-05-28 13:20:00,25.6,25.61,25.57,25.61,132600.0,15.0844,15.0903,15.0667,15.0903,132600.0
2009-05-28 13:30:00,25.61,25.65,25.58,25.65,134200.0,15.0903,15.1138,15.0726,15.1138,134200.0
2009-05-28 13:40:00,25.65,25.66,25.61,25.61,111400.0,15.1138,15.1197,15.0903,15.0903,111400.0
2009-05-28 13:50:00,25.62,25.65,25.51,25.56,134400.0,15.0962,15.1138,15.0313,15.0608,134400.0
2009-05-28 14:00:00,25.56,25.61,25.55,25.61,75000.0,15.0608,15.0903,15.0549,15.0903,75000.0
2009-05-28 14:10:00,25.61,25.63,25.55,25.61,89200.0,15.0903,15.1021,15.0549,15.0903,89200.0
2009-05-28 14:20:00,25.6,25.68,25.6,25.63,158200.0,15.0844,15.1315,15.0844,15.1021,158200.0
2009-05-28 14:30:00,25.63,25.68,25.62,25.62,233600.0,15.1021,15.1315,15.0962,15.0962,233600.0
2009-05-28 14:40:00,25.63,25.64,25.55,25.6,207800.0,15.1021,15.1079,15.0549,15.0844,207800.0
2009-05-28 14:50:00,25.6,25.64,25.58,25.61,164600.0,15.0844,15.1079,15.0726,15.0903,164600.0
2009-05-28 15:00:00,25.63,25.68,25.58,25.59,145200.0,15.1021,15.1315,15.0726,15.0785,145200.0
2009-05-28 15:10:00,25.58,25.59,25.52,25.57,186600.0,15.0726,15.0785,15.0372,15.0667,186600.0
2009-05-28 15:20:00,25.57,25.58,25.5,25.56,144000.0,15.0667,15.0726,15.0255,15.0608,144000.0
2009-05-28 15:30:00,25.56,25.63,25.54,25.61,206800.0,15.0608,15.1021,15.049,15.0903,206800.0
2009-05-28 15:40:00,25.61,25.67,25.59,25.65,245000.0,15.0903,15.1256,15.0785,15.1138,245000.0
2009-05-28 15:50:00,25.65,25.65,25.53,25.61,310200.0,15.1138,15.1138,15.0431,15.0903,310200.0
2009-05-29 09:30:00,25.7,25.7,25.55,25.66,103400.0,15.1433,15.1433,15.0549,15.1197,103400.0
2009-05-29 09:40:00,25.65,25.73,25.46,25.48,167800.0,15.1138,15.161,15.0019,15.0137,167800.0
2009-05-29 09:50:00,25.49,25.61,25.49,25.61,64200.0,15.0196,15.0903,15.0196,15.0903,64200.0
2009-05-29 10:00:00,25.61,25.66,25.51,25.61,70400.0,15.0903,15.1197,15.0313,15.0903,70400.0
2009-05-29 10:10:00,25.6,25.6,25.52,25.56,49200.0,15.0844,15.0844,15.0372,15.0608,49200.0
2009-05-29 10:20:00,25.56,25.6,25.52,25.54,73000.0,15.0608,15.0844,15.0372,15.049,73000.0
2009-05-29 10:30:00,25.56,25.56,25.5,25.52,156600.0,15.0608,15.0608,15.0255,15.0372,156600.0
2009-05-29 10:40:00,25.53,25.56,25.51,25.53,95600.0,15.0431,15.0608,15.0313,15.0431,95600.0
2009-05-29 10:50:00,25.53,25.6,25.52,25.58,177000.0,15.0431,15.0844,15.0372,15.0726,177000.0
2009-05-29 11:00:00,25.58,25.61,25.55,25.6,91600.0,15.0726,15.0903,15.0549,15.0844,91600.0
2009-05-29 11:10:00,25.6,25.61,25.58,25.59,93800.0,15.0844,15.0903,15.0726,15.0785,93800.0
2009-05-29 11:20:00,25.6,25.67,25.58,25.59,116000.0,15.0844,15.1256,15.0726,15.0785,116000.0
2009-05-29 11:30:00,25.59,25.63,25.58,25.61,63200.0,15.0785,15.1021,15.0726,15.0903,63200.0
2009-05-29 11:40:00,25.61,25.67,25.6,25.65,78000.0,15.0903,15.1256,15.0844,15.1138,78000.0
2009-05-29 11:50:00,25.65,25.66,25.59,25.61,44800.0,15.1138,15.1197,15.0785,15.0903,44800.0
2009-05-29 12:00:00,25.61,25.68,25.61,25.66,27000.0,15.0903,15.1315,15.0903,15.1197,27000.0
2009-05-29 12:10:00,25.66,25.66,25.61,25.62,43000.0,15.1197,15.1197,15.0903,15.0962,43000.0
2009-05-29 12:20:00,25.62,25.68,25.61,25.65,53600.0,15.0962,15.1315,15.0903,15.1138,53600.0
2009-05-29 12:30:00,25.64,25.65,25.6,25.61,47400.0,15.1079,15.1138,15.0844,15.0903,47400.0
2009-05-29 12:40:00,25.61,25.66,25.58,25.63,46200.0,15.0903,15.1197,15.0726,15.1021,46200.0
2009-05-29 12:50:00,25.64,25.68,25.64,25.67,38800.0,15.1079,15.1315,15.1079,15.1256,38800.0
2009-05-29 13:00:00,25.67,25.7,25.66,25.67,43600.0,15.1256,15.1433,15.1197,15.1256,43600.0
2009-05-29 13:10:00,25.66,25.7,25.65,25.68,115800.0,15.1197,15.1433,15.1138,15.1315,115800.0
2009-05-29 13:20:00,25.68,25.71,25.68,25.7,68200.0,15.1315,15.1492,15.1315,15.1433,68200.0
2009-05-29 13:30:00,25.7,25.75,25.7,25.72,68200.0,15.1433,15.1728,15.1433,15.1551,68200.0
2009-05-29 13:40:00,25.72,25.72,25.68,25.7,98600.0,15.1551,15.1551,15.1315,15.1433,98600.0
2009-05-29 13:50:00,25.7,25.73,25.7,25.72,66600.0,15.1433,15.161,15.1433,15.1551,66600.0
2009-05-29 14:00:00,25.73,25.73,25.7,25.7,60600.0,15.161,15.161,15.1433,15.1433,60600.0
2009-05-29 14:10:00,25.71,25.72,25.69,25.71,68000.0,15.1492,15.1551,15.1374,15.1492,68000.0
2009-05-29 14:20:00,25.72,25.73,25.7,25.72,73000.0,15.1551,15.161,15.1433,15.1551,73000.0
2009-05-29 14:30:00,25.72,25.75,25.7,25.7,140600.0,15.1551,15.1728,15.1433,15.1433,140600.0
2009-05-29 14:40:00,25.7,25.7,25.63,25.65,117400.0,15.1433,15.1433,15.1021,15.1138,117400.0
2009-05-29 14:50:00,25.65,25.67,25.59,25.61,132800.0,15.1138,15.1256,15.0785,15.0903,132800.0
2009-05-29 15:00:00,25.6,25.61,25.56,25.57,184800.0,15.0844,15.0903,15.0608,15.0667,184800.0
2009-05-29 15:10:00,25.57,25.57,25.5,25.52,263200.0,15.0667,15.0667,15.0255,15.0372,263200.0
2009-05-29 15:20:00,25.52,25.52,25.45,25.46,422000.0,15.0372,15.0372,14.996,15.0019,422000.0
2009-05-29 15:30:00,25.46,25.47,25.41,25.42,290400.0,15.0019,15.0078,14.9724,14.9783,290400.0
2009-05-29 15:40:00,25.42,25.45,25.34,25.36,750000.0,14.9783,14.996,14.9312,14.943,750000.0
2009-05-29 15:50:00,25.36,25.62,25.35,25.62,1220400.0,14.943,15.0962,14.9371,15.0962,1220400.0
2009-06-01 09:30:00,25.75,25.9,25.73,25.76,190000.0,15.1728,15.2611,15.161,15.1787,190000.0
2009-06-01 09:40:00,25.77,25.77,25.68,25.73,193200.0,15.1845,15.1845,15.1315,15.161,193200.0
2009-06-01 09:50:00,25.73,25.78,25.71,25.76,167200.0,15.161,15.1904,15.1492,15.1787,167200.0
2009-06-01 10:00:00,25.77,25.9,25.76,25.8,210400.0,15.1845,15.2611,15.1787,15.2022,210400.0
2009-06-01 10:10:00,25.8,25.83,25.77,25.8,227200.0,15.2022,15.2199,15.1845,15.2022,227200.0
2009-06-01 10:20:00,25.8,25.86,25.79,25.82,230200.0,15.2022,15.2376,15.1963,15.214,230200.0
2009-06-01 10:30:00,25.83,25.83,25.72,25.72,342800.0,15.2199,15.2199,15.1551,15.1551,342800.0
2009-06-01 10:40:00,25.72,25.72,25.65,25.66,332600.0,15.1551,15.1551,15.1138,15.1197,332600.0
2009-06-01 10:50:00,25.66,25.75,25.66,25.74,233800.0,15.1197,15.1728,15.1197,15.1669,233800.0
2009-06-01 11:00:00,25.74,25.81,25.72,25.8,177200.0,15.1669,15.2081,15.1551,15.2022,177200.0
2009-06-01 11:10:00,25.8,25.84,25.79,25.8,226800.0,15.2022,15.2258,15.1963,15.2022,226800.0
2009-06-01 11:20:00,25.8,25.84,25.79,25.8,367200.0,15.2022,15.2258,15.1963,15.2022,367200.0
2009-06-01 11:30:00,25.8,25.86,25.8,25.86,171800.0,15.2022,15.2376,15.2022,15.2376,171800.0
2009-06-01 11:40:00,25.86,25.87,25.84,25.85,160000.0,15.2376,15.2435,15.2258,15.2317,160000.0
2009-06-01 11:50:00,25.85,25.9,25.85,25.89,117200.0,15.2317,15.2611,15.2317,15.2553,117200.0
2009-06-01 12:00:00,25.89,25.9,25.86,25.89,110600.0,15.2553,15.2611,15.2376,15.2553,110600.0
2009-06-01 12:10:00,25.89,25.9,25.87,25.89,102600.0,15.2553,15.2611,15.2435,15.2553,102600.0
2009-06-01 12:20:00,25.9,25.91,25.84,25.87,171800.0,15.2611,15.267,15.2258,15.2435,171800.0
2009-06-01 12:30:00,25.88,25.95,25.86,25.9,163600.0,15.2494,15.2906,15.2376,15.2611,163600.0
2009-06-01 12:40:00,25.91,25.91,25.86,25.88,144600.0,15.267,15.267,15.2376,15.2494,144600.0
2009-06-01 12:50:00,25.88,25.9,25.86,25.86,89200.0,15.2494,15.2611,15.2376,15.2376,89200.0
2009-06-01 13:00:00,25.86,25.86,25.83,25.84,80400.0,15.2376,15.2376,15.2199,15.2258,80400.0
2009-06-01 13:10:00,25.84,25.86,25.8,25.81,114800.0,15.2258,15.2376,15.2022,15.2081,114800.0
2009-06-01 13:20:00,25.81,25.81,25.75,25.76,215000.0,15.2081,15.2081,15.1728,15.1787,215000.0
2009-06-01 13:30:00,25.76,25.86,25.75,25.83,206200.0,15.1787,15.2376,15.1728,15.2199,206200.0
2009-06-01 13:40:00,25.84,25.84,25.77,25.81,152200.0,15.2258,15.2258,15.1845,15.2081,152200.0
2009-06-01 13:50:00,25.8,25.81,25.75,25.77,95200.0,15.2022,15.2081,15.1728,15.1845,95200.0
2009-06-01 14:00:00,25.78,25.8,25.77,25.77,136200.0,15.1904,15.2022,15.1845,15.1845,136200.0
2009-06-01 14:10:00,25.77,25.78,25.75,25.75,183000.0,15.1845,15.1904,15.1728,15.1728,183000.0
2009-06-01 14:20:00,25.75,25.77,25.73,25.75,186600.0,15.1728,15.1845,15.161,15.1728,186600.0
2009-06-01 14:30:00,25.75,25.8,25.74,25.75,276600.0,15.1728,15.2022,15.1669,15.1728,276600.0
2009-06-01 14:40:00,25.75,25.75,25.67,25.69,381400.0,15.1728,15.1728,15.1256,15.1374,381400.0
2009-06-01 14:50:00,25.69,25.72,25.66,25.68,212000.0,15.1374,15.1551,15.1197,15.1315,212000.0
2009-06-01 15:00:00,25.67,25.68,25.65,25.67,171600.0,15.1256,15.1315,15.1138,15.1256,171600.0
2009-06-01 15:10:00,25.67,25.68,25.62,25.66,225400.0,15.1256,15.1315,15.0962,15.1197,225400.0
2009-06-01 15:20:00,25.66,25.67,25.61,25.62,430800.0,15.1197,15.1256,15.0903,15.0962,430800.0
2009-06-01 15:30:00,25.61,25.66,25.61,25.65,384400.0,15.0903,15.1197,15.0903,15.1138,384400.0
2009-06-01 15:40:00,25.65,25.66,25.58,25.6,478800.0,15.1138,15.1197,15.0726,15.0844,478800.0
2009-06-01 15:50:00,25.6,25.61,25.46,25.59,876800.0,15.0844,15.0903,15.0019,15.0785,876800.0
2009-06-02 09:30:00,25.66,25.68,25.5,25.68,292800.0,15.1197,15.1315,15.0255,15.1315,292800.0
2009-06-02 09:40:00,25.69,25.76,25.69,25.74,175600.0,15.1374,15.1787,15.1374,15.1669,175600.0
2009-06-02 09:50:00,25.74,25.77,25.63,25.63,155200.0,15.1669,15.1845,15.1021,15.1021,155200.0
2009-06-02 10:00:00,25.65,25.71,25.58,25.66,227400.0,15.1138,15.1492,15.0726,15.1197,227400.0
2009-06-02 10:10:00,25.66,25.68,25.61,25.66,551200.0,15.1197,15.1315,15.0903,15.1197,551200.0
2009-06-02 10:20:00,25.66,25.81,25.66,25.79,262000.0,15.1197,15.2081,15.1197,15.1963,262000.0
2009-06-02 10:30:00,25.79,25.8,25.73,25.77,382800.0,15.1963,15.2022,15.161,15.1845,382800.0
2009-06-02 10:40:00,25.77,25.79,25.7,25.71,209400.0,15.1845,15.1963,15.1433,15.1492,209400.0
2009-06-02 10:50:00,25.71,25.8,25.7,25.77,209200.0,15.1492,15.2022,15.1433,15.1845,209200.0
2009-06-02 11:00:00,25.77,25.81,25.75,25.8,132400.0,15.1845,15.2081,15.1728,15.2022,132400.0
2009-06-02 11:10:00,25.8,25.83,25.75,25.83,180800.0,15.2022,15.2199,15.1728,15.2199,180800.0
2009-06-02 11:20:00,25.82,25.88,25.79,25.86,188200.0,15.214,15.2494,15.1963,15.2376,188200.0
2009-06-02 11:30:00,25.86,25.92,25.85,25.9,226200.0,15.2376,15.2729,15.2317,15.2611,226200.0
2009-06-02 11:40:00,25.9,25.94,25.89,25.92,139000.0,15.2611,15.2847,15.2553,15.2729,139000.0
2009-06-02 11:50:00,25.93,26.03,25.91,26.03,370600.0,15.2788,15.3377,15.267,15.3377,370600.0
2009-06-02 12:00:00,26.03,26.08,26.01,26.07,252000.0,15.3377,15.3672,15.326,15.3613,252000.0
2009-06-02 12:10:00,26.07,26.16,26.06,26.15,376400.0,15.3613,15.4143,15.3554,15.4085,376400.0
2009-06-02 12:20:00,26.16,26.17,26.09,26.09,151200.0,15.4143,15.4202,15.3731,15.3731,151200.0
2009-06-02 12:30:00,26.09,26.11,26.01,26.11,261800.0,15.3731,15.3849,15.326,15.3849,261800.0
2009-06-02 12:40:00,26.1,26.15,26.1,26.15,207400.0,15.379,15.4085,15.379,15.4085,207400.0
2009-06-02 12:50:00,26.14,26.18,26.14,26.16,206400.0,15.4026,15.4261,15.4026,15.4143,206400.0
2009-06-02 13:00:00,26.16,26.19,26.14,26.18,147800.0,15.4143,15.432,15.4026,15.4261,147800.0
2009-06-02 13:10:00,26.18,26.2,26.16,26.18,142600.0,15.4261,15.4379,15.4143,15.4261,142600.0
2009-06-02 13:20:00,26.18,26.25,26.17,26.23,202400.0,15.4261,15.4674,15.4202,15.4556,202400.0
2009-06-02 13:30:00,26.23,26.25,26.22,26.24,112800.0,15.4556,15.4674,15.4497,15.4615,112800.0
2009-06-02 13:40:00,26.24,26.27,26.23,26.25,110000.0,15.4615,15.4792,15.4556,15.4674,110000.0
2009-06-02 13:50:00,26.25,26.25,26.22,26.23,120200.0,15.4674,15.4674,15.4497,15.4556,120200.0
2009-06-02 14:00:00,26.23,26.25,26.2,26.22,229000.0,15.4556,15.4674,15.4379,15.4497,229000.0
2009-06-02 14:10:00,26.22,26.25,26.18,26.25,394200.0,15.4497,15.4674,15.4261,15.4674,394200.0
2009-06-02 14:20:00,26.25,26.29,26.25,26.27,163200.0,15.4674,15.4909,15.4674,15.4792,163200.0
2009-06-02 14:30:00,26.27,26.28,26.25,26.26,152000.0,15.4792,15.4851,15.4674,15.4733,152000.0
2009-06-02 14:40:00,26.26,26.31,26.26,26.29,204200.0,15.4733,15.5027,15.4733,15.4909,204200.0
2009-06-02 14:50:00,26.29,26.3,26.24,26.25,238800.0,15.4909,15.4968,15.4615,15.4674,238800.0
2009-06-02 15:00:00,26.26,26.33,26.25,26.3,208200.0,15.4733,15.5145,15.4674,15.4968,208200.0
2009-06-02 15:10:00,26.31,26.32,26.27,26.3,276400.0,15.5027,15.5086,15.4792,15.4968,276400.0
2009-06-02 15:20:00,26.3,26.34,26.28,26.29,305600.0,15.4968,15.5204,15.4851,15.4909,305600.0
2009-06-02 15:30:00,26.29,26.41,26.28,26.41,623000.0,15.4909,15.5617,15.4851,15.5617,623000.0
2009-06-02 15:40:00,26.4,26.5,26.38,26.5,747400.0,15.5558,15.6147,15.544,15.6147,747400.0
2009-06-02 15:50:00,26.5,26.5,26.28,26.3,894200.0,15.6147,15.6147,15.4851,15.4968,894200.0
2009-06-03 09:30:00,26.2,26.36,26.11,26.33,342200.0,15.4379,15.5322,15.3849,15.5145,342200.0
2009-06-03 09:40:00,26.33,26.33,26.14,26.24,191200.0,15.5145,15.5145,15.4026,15.4615,191200.0
2009-06-03 09:50:00,26.23,26.27,26.12,26.18,197200.0,15.4556,15.4792,15.3908,15.4261,197200.0
2009-06-03 10:00:00,26.18,26.27,26.11,26.24,173000.0,15.4261,15.4792,15.3849,15.4615,173000.0
2009-06-03 10:10:00,26.24,26.32,26.22,26.24,178400.0,15.4615,15.5086,15.4497,15.4615,178400.0
2009-06-03 10:20:00,26.25,26.31,26.24,26.3,211800.0,15.4674,15.5027,15.4615,15.4968,211800.0
2009-06-03 10:30:00,26.3,26.39,26.3,26.35,202200.0,15.4968,15.5499,15.4968,15.5263,202200.0
2009-06-03 10:40:00,26.35,26.36,26.25,26.29,195600.0,15.5263,15.5322,15.4674,15.4909,195600.0
2009-06-03 10:50:00,26.29,26.32,26.23,26.3,346600.0,15.4909,15.5086,15.4556,15.4968,346600.0
2009-06-03 11:00:00,26.31,26.31,26.23,26.23,109000.0,15.5027,15.5027,15.4556,15.4556,109000.0
2009-06-03 11:10:00,26.24,26.27,26.18,26.26,142600.0,15.4615,15.4792,15.4261,15.4733,142600.0
2009-06-03 11:20:00,26.27,26.3,26.24,26.26,150600.0,15.4792,15.4968,15.4615,15.4733,150600.0
2009-06-03 11:30:00,26.25,26.3,26.24,26.27,135000.0,15.4674,15.4968,15.4615,15.4792,135000.0
2009-06-03 11:40:00,26.27,26.28,26.23,26.25,104800.0,15.4792,15.4851,15.4556,15.4674,104800.0
2009-06-03 11:50:00,26.25,26.27,26.24,26.25,91600.0,15.4674,15.4792,15.4615,15.4674,91600.0
2009-06-03 12:00:00,26.25,26.3,26.23,26.25,143200.0,15.4674,15.4968,15.4556,15.4674,143200.0
2009-06-03 12:10:00,26.25,26.28,26.23,26.23,95400.0,15.4674,15.4851,15.4556,15.4556,95400.0
2009-06-03 12:20:00,26.24,26.27,26.23,26.23,77400.0,15.4615,15.4792,15.4556,15.4556,77400.0
2009-06-03 12:30:00,26.24,26.27,26.22,26.25,98200.0,15.4615,15.4792,15.4497,15.4674,98200.0
2009-06-03 12:40:00,26.25,26.27,26.23,26.25,64000.0,15.4674,15.4792,15.4556,15.4674,64000.0
2009-06-03 12:50:00,26.25,26.25,26.23,26.23,79400.0,15.4674,15.4674,15.4556,15.4556,79400.0
2009-06-03 13:00:00,26.24,26.25,26.22,26.25,110600.0,15.4615,15.4674,15.4497,15.4674,110600.0
2009-06-03 13:10:00,26.24,26.25,26.23,26.24,117800.0,15.4615,15.4674,15.4556,15.4615,117800.0
2009-06-03 13:20:00,26.24,26.27,26.2,26.2,110800.0,15.4615,15.4792,15.4379,15.4379,110800.0
2009-06-03 13:30:00,26.2,26.2,26.17,26.19,104600.0,15.4379,15.4379,15.4202,15.432,104600.0
2009-06-03 13:40:00,26.19,26.23,26.18,26.23,173600.0,15.432,15.4556,15.4261,15.4556,173600.0
2009-06-03 13:50:00,26.23,26.23,26.18,26.19,77400.0,15.4556,15.4556,15.4261,15.432,77400.0
2009-06-03 14:00:00,26.2,26.22,26.17,26.19,78800.0,15.4379,15.4497,15.4202,15.432,78800.0
2009-06-03 14:10:00,26.19,26.2,26.17,26.18,103600.0,15.432,15.4379,15.4202,15.4261,103600.0
2009-06-03 14:20:00,26.18,26.2,26.15,26.16,134600.0,15.4261,15.4379,15.4085,15.4143,134600.0
2009-06-03 14:30:00,26.16,26.18,26.13,26.17,104200.0,15.4143,15.4261,15.3967,15.4202,104200.0
2009-06-03 14:40:00,26.17,26.21,26.17,26.2,91400.0,15.4202,15.4438,15.4202,15.4379,91400.0
2009-06-03 14:50:00,26.2,26.25,26.2,26.24,118600.0,15.4379,15.4674,15.4379,15.4615,118600.0
2009-06-03 15:00:00,26.24,26.3,26.23,26.28,142000.0,15.4615,15.4968,15.4556,15.4851,142000.0
2009-06-03 15:10:00,26.28,26.29,26.24,26.24,144600.0,15.4851,15.4909,15.4615,15.4615,144600.0
2009-06-03 15:20:00,26.25,26.27,26.23,26.25,147000.0,15.4674,15.4792,15.4556,15.4674,147000.0
2009-06-03 15:30:00,26.25,26.28,26.2,26.25,203800.0,15.4674,15.4851,15.4379,15.4674,203800.0
2009-06-03 15:40:00,26.25,26.29,26.25,26.25,362800.0,15.4674,15.4909,15.4674,15.4674,362800.0
2009-06-03 15:50:00,26.25,26.37,26.25,26.36,542600.0,15.4674,15.5381,15.4674,15.5322,542600.0
2009-06-04 09:30:00,26.33,26.43,26.28,26.32,88400.0,15.5145,15.5734,15.4851,15.5086,88400.0
2009-06-04 09:40:00,26.33,26.43,26.27,26.28,109400.0,15.5145,15.5734,15.4792,15.4851,109400.0
2009-06-04 09:50:00,26.27,26.33,26.24,26.32,81000.0,15.4792,15.5145,15.4615,15.5086,81000.0
2009-06-04 10:00:00,26.32,26.35,26.26,26.27,106600.0,15.5086,15.5263,15.4733,15.4792,106600.0
2009-06-04 10:10:00,26.27,26.29,26.24,26.28,105600.0,15.4792,15.4909,15.4615,15.4851,105600.0
2009-06-04 10:20:00,26.28,26.45,26.27,26.44,158600.0,15.4851,15.5852,15.4792,15.5793,158600.0
2009-06-04 10:30:00,26.44,26.48,26.35,26.35,160400.0,15.5793,15.6029,15.5263,15.5263,160400.0
2009-06-04 10:40:00,26.35,26.35,26.31,26.31,96400.0,15.5263,15.5263,15.5027,15.5027,96400.0
2009-06-04 10:50:00,26.32,26.34,26.29,26.33,138600.0,15.5086,15.5204,15.4909,15.5145,138600.0
2009-06-04 11:00:00,26.33,26.33,26.26,26.26,81400.0,15.5145,15.5145,15.4733,15.4733,81400.0
2009-06-04 11:10:00,26.27,26.3,26.25,26.3,69000.0,15.4792,15.4968,15.4674,15.4968,69000.0
2009-06-04 11:20:00,26.31,26.31,26.23,26.24,60800.0,15.5027,15.5027,15.4556,15.4615,60800.0
2009-06-04 11:30:00,26.24,26.24,26.17,26.18,86800.0,15.4615,15.4615,15.4202,15.4261,86800.0
2009-06-04 11:40:00,26.17,26.18,26.15,26.16,48000.0,15.4202,15.4261,15.4085,15.4143,48000.0
2009-06-04 11:50:00,26.16,26.17,26.14,26.14,33800.0,15.4143,15.4202,15.4026,15.4026,33800.0
2009-06-04 12:00:00,26.14,26.15,26.09,26.12,91200.0,15.4026,15.4085,15.3731,15.3908,91200.0
2009-06-04 12:10:00,26.11,26.11,26.06,26.09,114800.0,15.3849,15.3849,15.3554,15.3731,114800.0
2009-06-04 12:20:00,26.1,26.14,26.1,26.13,112200.0,15.379,15.4026,15.379,15.3967,112200.0
2009-06-04 12:30:00,26.14,26.16,26.13,26.16,64400.0,15.4026,15.4143,15.3967,15.4143,64400.0
2009-06-04 12:40:00,26.16,26.17,26.13,26.15,161600.0,15.4143,15.4202,15.3967,15.4085,161600.0
2009-06-04 12:50:00,26.15,26.19,26.13,26.16,103600.0,15.4085,15.432,15.3967,15.4143,103600.0
2009-06-04 13:00:00,26.15,26.17,26.14,26.17,61000.0,15.4085,15.4202,15.4026,15.4202,61000.0
2009-06-04 13:10:00,26.17,26.18,26.14,26.15,103600.0,15.4202,15.4261,15.4026,15.4085,103600.0
2009-06-04 13:20:00,26.16,26.18,26.16,26.18,93400.0,15.4143,15.4261,15.4143,15.4261,93400.0
2009-06-04 13:30:00,26.18,26.2,26.15,26.18,118400.0,15.4261,15.4379,15.4085,15.4261,118400.0
2009-06-04 13:40:00,26.19,26.2,26.15,26.17,76000.0,15.432,15.4379,15.4085,15.4202,76000.0
2009-06-04 13:50:00,26.16,26.18,26.1,26.1,113800.0,15.4143,15.4261,15.379,15.379,113800.0
2009-06-04 14:00:00,26.1,26.11,26.07,26.09,125800.0,15.379,15.3849,15.3613,15.3731,125800.0
2009-06-04 14:10:00,26.1,26.11,26.07,26.07,106800.0,15.379,15.3849,15.3613,15.3613,106800.0
2009-06-04 14:20:00,26.07,26.1,26.06,26.08,139400.0,15.3613,15.379,15.3554,15.3672,139400.0
2009-06-04 14:30:00,26.08,26.09,26.03,26.05,209200.0,15.3672,15.3731,15.3377,15.3495,209200.0
2009-06-04 14:40:00,26.05,26.09,26.05,26.07,122800.0,15.3495,15.3731,15.3495,15.3613,122800.0
2009-06-04 14:50:00,26.07,26.07,25.99,25.99,344800.0,15.3613,15.3613,15.3142,15.3142,344800.0
2009-06-04 15:00:00,25.99,26.02,25.96,25.97,300000.0,15.3142,15.3319,15.2965,15.3024,300000.0
2009-06-04 15:10:00,25.97,26.04,25.97,26.02,255200.0,15.3024,15.3436,15.3024,15.3319,255200.0
2009-06-04 15:20:00,26.02,26.06,25.99,26.0,175200.0,15.3319,15.3554,15.3142,15.3201,175200.0
2009-06-04 15:30:00,26.0,26.04,25.98,26.0,230800.0,15.3201,15.3436,15.3083,15.3201,230800.0
2009-06-04 15:40:00,26.0,26.04,25.98,26.0,425400.0,15.3201,15.3436,15.3083,15.3201,425400.0
2009-06-04 15:50:00,26.0,26.06,25.98,26.0,694200.0,15.3201,15.3554,15.3083,15.3201,694200.0
2009-06-05 09:30:00,26.11,26.14,25.68,25.86,451200.0,15.3849,15.4026,15.1315,15.2376,451200.0
2009-06-05 09:40:00,25.88,26.0,25.84,25.97,458200.0,15.2494,15.3201,15.2258,15.3024,458200.0
2009-06-05 09:50:00,25.96,25.98,25.93,25.96,492400.0,15.2965,15.3083,15.2788,15.2965,492400.0
2009-06-05 10:00:00,25.95,26.0,25.91,25.92,419800.0,15.2906,15.3201,15.267,15.2729,419800.0
2009-06-05 10:10:00,25.92,25.97,25.91,25.93,350000.0,15.2729,15.3024,15.267,15.2788,350000.0
2009-06-05 10:20:00,25.93,25.98,25.92,25.96,357400.0,15.2788,15.3083,15.2729,15.2965,357400.0
2009-06-05 10:30:00,25.96,26.03,25.93,26.03,308600.0,15.2965,15.3377,15.2788,15.3377,308600.0
2009-06-05 10:40:00,26.03,26.16,26.03,26.04,257200.0,15.3377,15.4143,15.3377,15.3436,257200.0
2009-06-05 10:50:00,26.05,26.07,26.02,26.07,146800.0,15.3495,15.3613,15.3319,15.3613,146800.0
2009-06-05 11:00:00,26.07,26.22,26.07,26.15,178000.0,15.3613,15.4497,15.3613,15.4085,178000.0
2009-06-05 11:10:00,26.15,26.16,26.08,26.1,82800.0,15.4085,15.4143,15.3672,15.379,82800.0
2009-06-05 11:20:00,26.1,26.15,26.1,26.13,71600.0,15.379,15.4085,15.379,15.3967,71600.0
2009-06-05 11:30:00,26.12,26.13,26.09,26.11,65200.0,15.3908,15.3967,15.3731,15.3849,65200.0
2009-06-05 11:40:00,26.11,26.13,26.07,26.11,102000.0,15.3849,15.3967,15.3613,15.3849,102000.0
2009-06-05 11:50:00,26.11,26.16,26.1,26.13,54800.0,15.3849,15.4143,15.379,15.3967,54800.0
2009-06-05 12:00:00,26.12,26.14,26.09,26.11,53200.0,15.3908,15.4026,15.3731,15.3849,53200.0
2009-06-05 12:10:00,26.1,26.11,26.06,26.08,56800.0,15.379,15.3849,15.3554,15.3672,56800.0
2009-06-05 12:20:00,26.09,26.16,26.08,26.1,92200.0,15.3731,15.4143,15.3672,15.379,92200.0
2009-06-05 12:30:00,26.1,26.11,26.06,26.09,75600.0,15.379,15.3849,15.3554,15.3731,75600.0
2009-06-05 12:40:00,26.09,26.1,26.07,26.1,45600.0,15.3731,15.379,15.3613,15.379,45600.0
2009-06-05 12:50:00,26.1,26.13,26.09,26.1,30800.0,15.379,15.3967,15.3731,15.379,30800.0
2009-06-05 13:00:00,26.1,26.11,26.1,26.11,52000.0,15.379,15.3849,15.379,15.3849,52000.0
2009-06-05 13:10:00,26.11,26.11,26.06,26.09,77400.0,15.3849,15.3849,15.3554,15.3731,77400.0
2009-06-05 13:20:00,26.09,26.1,26.08,26.09,78200.0,15.3731,15.379,15.3672,15.3731,78200.0
2009-06-05 13:30:00,26.09,26.13,26.08,26.08,67400.0,15.3731,15.3967,15.3672,15.3672,67400.0
2009-06-05 13:40:00,26.08,26.1,26.07,26.08,44200.0,15.3672,15.379,15.3613,15.3672,44200.0
2009-06-05 13:50:00,26.08,26.1,26.04,26.09,106200.0,15.3672,15.379,15.3436,15.3731,106200.0
2009-06-05 14:00:00,26.09,26.09,26.05,26.05,92800.0,15.3731,15.3731,15.3495,15.3495,92800.0
2009-06-05 14:10:00,26.05,26.06,26.02,26.05,183400.0,15.3495,15.3554,15.3319,15.3495,183400.0
2009-06-05 14:20:00,26.05,26.06,26.04,26.06,132000.0,15.3495,15.3554,15.3436,15.3554,132000.0
2009-06-05 14:30:00,26.06,26.07,26.03,26.05,208800.0,15.3554,15.3613,15.3377,15.3495,208800.0
2009-06-05 14:40:00,26.05,26.08,26.05,26.07,97800.0,15.3495,15.3672,15.3495,15.3613,97800.0
2009-06-05 14:50:00,26.07,26.11,26.07,26.07,85000.0,15.3613,15.3849,15.3613,15.3613,85000.0
2009-06-05 15:00:00,26.08,26.1,26.06,26.08,94800.0,15.3672,15.379,15.3554,15.3672,94800.0
2009-06-05 15:10:00,26.08,26.11,26.06,26.11,105800.0,15.3672,15.3849,15.3554,15.3849,105800.0
2009-06-05 15:20:00,26.1,26.12,26.09,26.09,123200.0,15.379,15.3908,15.3731,15.3731,123200.0
2009-06-05 15:30:00,26.1,26.13,26.09,26.13,204200.0,15.379,15.3967,15.3731,15.3967,204200.0
2009-06-05 15:40:00,26.13,26.14,26.05,26.05,250200.0,15.3967,15.4026,15.3495,15.3495,250200.0
2009-06-05 15:50:00,26.05,26.11,26.05,26.1,290000.0,15.3495,15.3849,15.3495,15.379,290000.0
2009-06-08 09:30:00,26.56,27.25,26.54,27.07,1142800.0,15.65,16.0566,15.6383,15.9505,1142800.0
2009-06-08 09:40:00,27.08,27.28,26.92,27.27,742600.0,15.9564,16.0743,15.8622,16.0684,742600.0
2009-06-08 09:50:00,27.27,27.36,27.08,27.17,773200.0,16.0684,16.1214,15.9564,16.0095,773200.0
2009-06-08 10:00:00,27.18,27.18,27.04,27.12,536000.0,16.0154,16.0154,15.9329,15.98,536000.0
2009-06-08 10:10:00,27.12,27.16,27.06,27.14,424600.0,15.98,16.0036,15.9447,15.9918,424600.0
2009-06-08 10:20:00,27.14,27.24,27.1,27.21,343000.0,15.9918,16.0507,15.9682,16.033,343000.0
2009-06-08 10:30:00,27.2,27.22,27.08,27.12,360400.0,16.0272,16.0389,15.9564,15.98,360400.0
2009-06-08 10:40:00,27.13,27.13,27.01,27.02,236400.0,15.9859,15.9859,15.9152,15.9211,236400.0
2009-06-08 10:50:00,27.02,27.1,27.01,27.05,118000.0,15.9211,15.9682,15.9152,15.9388,118000.0
2009-06-08 11:00:00,27.05,27.09,27.01,27.02,152400.0,15.9388,15.9623,15.9152,15.9211,152400.0
2009-06-08 11:10:00,27.02,27.06,26.96,27.06,248600.0,15.9211,15.9447,15.8857,15.9447,248600.0
2009-06-08 11:20:00,27.06,27.07,26.98,26.99,145000.0,15.9447,15.9505,15.8975,15.9034,145000.0
2009-06-08 11:30:00,27.0,27.05,26.99,27.04,131600.0,15.9093,15.9388,15.9034,15.9329,131600.0
2009-06-08 11:40:00,27.05,27.14,27.05,27.1,165600.0,15.9388,15.9918,15.9388,15.9682,165600.0
2009-06-08 11:50:00,27.1,27.18,27.1,27.15,111800.0,15.9682,16.0154,15.9682,15.9977,111800.0
2009-06-08 12:00:00,27.17,27.18,27.06,27.14,111000.0,16.0095,16.0154,15.9447,15.9918,111000.0
2009-06-08 12:10:00,27.12,27.18,27.11,27.16,117400.0,15.98,16.0154,15.9741,16.0036,117400.0
2009-06-08 12:20:00,27.16,27.2,27.16,27.17,195000.0,16.0036,16.0272,16.0036,16.0095,195000.0
2009-06-08 12:30:00,27.16,27.23,27.13,27.19,246000.0,16.0036,16.0448,15.9859,16.0213,246000.0
2009-06-08 12:40:00,27.18,27.2,27.13,27.13,158800.0,16.0154,16.0272,15.9859,15.9859,158800.0
2009-06-08 12:50:00,27.15,27.15,27.1,27.11,108600.0,15.9977,15.9977,15.9682,15.9741,108600.0
2009-06-08 13:00:00,27.11,27.12,27.08,27.11,92200.0,15.9741,15.98,15.9564,15.9741,92200.0
2009-06-08 13:10:00,27.11,27.13,27.11,27.12,56400.0,15.9741,15.9859,15.9741,15.98,56400.0
2009-06-08 13:20:00,27.13,27.2,27.12,27.18,87800.0,15.9859,16.0272,15.98,16.0154,87800.0
2009-06-08 13:30:00,27.18,27.24,27.18,27.24,98200.0,16.0154,16.0507,16.0154,16.0507,98200.0
2009-06-08 13:40:00,27.24,27.27,27.22,27.24,118200.0,16.0507,16.0684,16.0389,16.0507,118200.0
2009-06-08 13:50:00,27.24,27.27,27.24,27.27,75400.0,16.0507,16.0684,16.0507,16.0684,75400.0
2009-06-08 14:00:00,27.27,27.27,27.18,27.18,197600.0,16.0684,16.0684,16.0154,16.0154,197600.0
2009-06-08 14:10:00,27.18,27.21,27.18,27.21,135000.0,16.0154,16.033,16.0154,16.033,135000.0
2009-06-08 14:20:00,27.2,27.24,27.16,27.2,114200.0,16.0272,16.0507,16.0036,16.0272,114200.0
2009-06-08 14:30:00,27.2,27.25,27.15,27.17,160400.0,16.0272,16.0566,15.9977,16.0095,160400.0
2009-06-08 14:40:00,27.16,27.18,27.13,27.17,146200.0,16.0036,16.0154,15.9859,16.0095,146200.0
2009-06-08 14:50:00,27.17,27.19,27.1,27.11,166800.0,16.0095,16.0213,15.9682,15.9741,166800.0
2009-06-08 15:00:00,27.11,27.18,27.09,27.11,188800.0,15.9741,16.0154,15.9623,15.9741,188800.0
2009-06-08 15:10:00,27.11,27.17,27.08,27.14,247600.0,15.9741,16.0095,15.9564,15.9918,247600.0
2009-06-08 15:20:00,27.14,27.23,27.13,27.21,335600.0,15.9918,16.0448,15.9859,16.033,335600.0
2009-06-08 15:30:00,27.22,27.3,27.17,27.18,629200.0,16.0389,16.0861,16.0095,16.0154,629200.0
2009-06-08 15:40:00,27.18,27.27,27.16,27.27,494000.0,16.0154,16.0684,16.0036,16.0684,494000.0
2009-06-08 15:50:00,27.26,27.28,27.1,27.13,648200.0,16.0625,16.0743,15.9682,15.9859,648200.0
2009-06-09 09:30:00,27.08,27.35,27.08,27.18,439800.0,15.9564,16.1155,15.9564,16.0154,439800.0
2009-06-09 09:40:00,27.18,27.32,27.05,27.18,316800.0,16.0154,16.0979,15.9388,16.0154,316800.0
2009-06-09 09:50:00,27.17,27.18,27.01,27.08,185000.0,16.0095,16.0154,15.9152,15.9564,185000.0
2009-06-09 10:00:00,27.08,27.15,27.02,27.12,225200.0,15.9564,15.9977,15.9211,15.98,225200.0
2009-06-09 10:10:00,27.13,27.23,27.1,27.21,270800.0,15.9859,16.0448,15.9682,16.033,270800.0
2009-06-09 10:20:00,27.21,27.26,27.2,27.23,246800.0,16.033,16.0625,16.0272,16.0448,246800.0
2009-06-09 10:30:00,27.23,27.32,27.22,27.32,263800.0,16.0448,16.0979,16.0389,16.0979,263800.0
2009-06-09 10:40:00,27.32,27.36,27.29,27.29,152400.0,16.0979,16.1214,16.0802,16.0802,152400.0
2009-06-09 10:50:00,27.29,27.33,27.28,27.3,152200.0,16.0802,16.1038,16.0743,16.0861,152200.0
2009-06-09 11:00:00,27.3,27.3,27.24,27.26,132200.0,16.0861,16.0861,16.0507,16.0625,132200.0
2009-06-09 11:10:00,27.27,27.27,27.21,27.23,99400.0,16.0684,16.0684,16.033,16.0448,99400.0
2009-06-09 11:20:00,27.24,27.25,27.14,27.14,176000.0,16.0507,16.0566,15.9918,15.9918,176000.0
2009-06-09 11:30:00,27.15,27.16,27.11,27.13,148600.0,15.9977,16.0036,15.9741,15.9859,148600.0
2009-06-09 11:40:00,27.13,27.16,27.11,27.16,127200.0,15.9859,16.0036,15.9741,16.0036,127200.0
2009-06-09 11:50:00,27.16,27.22,27.16,27.21,154800.0,16.0036,16.0389,16.0036,16.033,154800.0
2009-06-09 12:00:00,27.21,27.23,27.2,27.23,139800.0,16.033,16.0448,16.0272,16.0448,139800.0
2009-06-09 12:10:00,27.23,27.25,27.21,27.24,152800.0,16.0448,16.0566,16.033,16.0507,152800.0
2009-06-09 12:20:00,27.24,27.24,27.18,27.21,114400.0,16.0507,16.0507,16.0154,16.033,114400.0
2009-06-09 12:30:00,27.21,27.22,27.18,27.2,88800.0,16.033,16.0389,16.0154,16.0272,88800.0
2009-06-09 12:40:00,27.2,27.22,27.18,27.21,91200.0,16.0272,16.0389,16.0154,16.033,91200.0
2009-06-09 12:50:00,27.21,27.23,27.2,27.2,77200.0,16.033,16.0448,16.0272,16.0272,77200.0
2009-06-09 13:00:00,27.2,27.25,27.2,27.22,119200.0,16.0272,16.0566,16.0272,16.0389,119200.0
2009-06-09 13:10:00,27.22,27.24,27.18,27.21,120800.0,16.0389,16.0507,16.0154,16.033,120800.0
2009-06-09 13:20:00,27.21,27.25,27.18,27.25,100800.0,16.033,16.0566,16.0154,16.0566,100800.0
2009-06-09 13:30:00,27.25,27.25,27.19,27.22,109600.0,16.0566,16.0566,16.0213,16.0389,109600.0
2009-06-09 13:40:00,27.22,27.24,27.18,27.18,94000.0,16.0389,16.0507,16.0154,16.0154,94000.0
2009-06-09 13:50:00,27.18,27.25,27.18,27.25,151800.0,16.0154,16.0566,16.0154,16.0566,151800.0
2009-06-09 14:00:00,27.25,27.3,27.25,27.28,118600.0,16.0566,16.0861,16.0566,16.0743,118600.0
2009-06-09 14:10:00,27.28,27.32,27.27,27.32,90800.0,16.0743,16.0979,16.0684,16.0979,90800.0
2009-06-09 14:20:00,27.32,27.34,27.28,27.34,110400.0,16.0979,16.1096,16.0743,16.1096,110400.0
2009-06-09 14:30:00,27.34,27.37,27.28,27.29,98600.0,16.1096,16.1273,16.0743,16.0802,98600.0
2009-06-09 14:40:00,27.29,27.32,27.25,27.3,125600.0,16.0802,16.0979,16.0566,16.0861,125600.0
2009-06-09 14:50:00,27.3,27.34,27.3,27.32,148000.0,16.0861,16.1096,16.0861,16.0979,148000.0
2009-06-09 15:00:00,27.32,27.34,27.27,27.27,138200.0,16.0979,16.1096,16.0684,16.0684,138200.0
2009-06-09 15:10:00,27.27,27.31,27.25,27.27,182000.0,16.0684,16.092,16.0566,16.0684,182000.0
2009-06-09 15:20:00,27.26,27.26,27.23,27.23,332000.0,16.0625,16.0625,16.0448,16.0448,332000.0
2009-06-09 15:30:00,27.23,27.28,27.22,27.25,247800.0,16.0448,16.0743,16.0389,16.0566,247800.0
2009-06-09 15:40:00,27.26,27.29,27.25,27.26,320000.0,16.0625,16.0802,16.0566,16.0625,320000.0
2009-06-09 15:50:00,27.26,27.27,27.2,27.23,704200.0,16.0625,16.0684,16.0272,16.0448,704200.0
2009-06-10 09:30:00,27.38,27.45,27.3,27.4,166000.0,16.1332,16.1745,16.0861,16.145,166000.0
2009-06-10 09:40:00,27.4,27.49,27.38,27.42,122000.0,16.145,16.198,16.1332,16.1568,122000.0
2009-06-10 09:50:00,27.42,27.45,27.35,27.36,107400.0,16.1568,16.1745,16.1155,16.1214,107400.0
2009-06-10 10:00:00,27.36,27.36,27.25,27.28,94000.0,16.1214,16.1214,16.0566,16.0743,94000.0
2009-06-10 10:10:00,27.28,27.39,27.28,27.39,119400.0,16.0743,16.1391,16.0743,16.1391,119400.0
2009-06-10 10:20:00,27.38,27.43,27.36,27.41,103600.0,16.1332,16.1627,16.1214,16.1509,103600.0
2009-06-10 10:30:00,27.41,27.45,27.4,27.43,128000.0,16.1509,16.1745,16.145,16.1627,128000.0
2009-06-10 10:40:00,27.43,27.47,27.41,27.42,91800.0,16.1627,16.1862,16.1509,16.1568,91800.0
2009-06-10 10:50:00,27.42,27.43,27.39,27.42,85000.0,16.1568,16.1627,16.1391,16.1568,85000.0
2009-06-10 11:00:00,27.42,27.43,27.38,27.41,94400.0,16.1568,16.1627,16.1332,16.1509,94400.0
2009-06-10 11:10:00,27.41,27.44,27.39,27.39,128000.0,16.1509,16.1686,16.1391,16.1391,128000.0
2009-06-10 11:20:00,27.38,27.41,27.38,27.4,85200.0,16.1332,16.1509,16.1332,16.145,85200.0
2009-06-10 11:30:00,27.4,27.42,27.35,27.35,141600.0,16.145,16.1568,16.1155,16.1155,141600.0
2009-06-10 11:40:00,27.35,27.38,27.33,27.35,110400.0,16.1155,16.1332,16.1038,16.1155,110400.0
2009-06-10 11:50:00,27.35,27.36,27.3,27.31,59600.0,16.1155,16.1214,16.0861,16.092,59600.0
2009-06-10 12:00:00,27.31,27.32,27.29,27.3,73600.0,16.092,16.0979,16.0802,16.0861,73600.0
2009-06-10 12:10:00,27.3,27.31,27.29,27.3,55800.0,16.0861,16.092,16.0802,16.0861,55800.0
2009-06-10 12:20:00,27.3,27.32,27.28,27.28,108800.0,16.0861,16.0979,16.0743,16.0743,108800.0
2009-06-10 12:30:00,27.28,27.3,27.27,27.3,105000.0,16.0743,16.0861,16.0684,16.0861,105000.0
2009-06-10 12:40:00,27.29,27.32,27.28,27.29,93400.0,16.0802,16.0979,16.0743,16.0802,93400.0
2009-06-10 12:50:00,27.29,27.32,27.28,27.32,62400.0,16.0802,16.0979,16.0743,16.0979,62400.0
2009-06-10 13:00:00,27.32,27.32,27.22,27.22,186400.0,16.0979,16.0979,16.0389,16.0389,186400.0
2009-06-10 13:10:00,27.22,27.23,27.17,27.17,65000.0,16.0389,16.0448,16.0095,16.0095,65000.0
2009-06-10 13:20:00,27.17,27.2,27.14,27.15,98800.0,16.0095,16.0272,15.9918,15.9977,98800.0
2009-06-10 13:30:00,27.15,27.16,27.06,27.07,111800.0,15.9977,16.0036,15.9447,15.9505,111800.0
2009-06-10 13:40:00,27.07,27.11,27.06,27.08,98200.0,15.9505,15.9741,15.9447,15.9564,98200.0
2009-06-10 13:50:00,27.07,27.13,27.05,27.13,263000.0,15.9505,15.9859,15.9388,15.9859,263000.0
2009-06-10 14:00:00,27.11,27.13,27.07,27.1,269600.0,15.9741,15.9859,15.9505,15.9682,269600.0
2009-06-10 14:10:00,27.1,27.16,27.07,27.11,399000.0,15.9682,16.0036,15.9505,15.9741,399000.0
2009-06-10 14:20:00,27.11,27.14,27.07,27.07,102800.0,15.9741,15.9918,15.9505,15.9505,102800.0
2009-06-10 14:30:00,27.08,27.15,27.06,27.15,125800.0,15.9564,15.9977,15.9447,15.9977,125800.0
2009-06-10 14:40:00,27.15,27.17,27.11,27.13,96200.0,15.9977,16.0095,15.9741,15.9859,96200.0
2009-06-10 14:50:00,27.14,27.22,27.12,27.16,137800.0,15.9918,16.0389,15.98,16.0036,137800.0
2009-06-10 15:00:00,27.16,27.17,27.14,27.14,137600.0,16.0036,16.0095,15.9918,15.9918,137600.0
2009-06-10 15:10:00,27.14,27.16,27.13,27.14,122400.0,15.9918,16.0036,15.9859,15.9918,122400.0
2009-06-10 15:20:00,27.13,27.14,27.1,27.11,125800.0,15.9859,15.9918,15.9682,15.9741,125800.0
2009-06-10 15:30:00,27.11,27.2,27.1,27.2,256000.0,15.9741,16.0272,15.9682,16.0272,256000.0
2009-06-10 15:40:00,27.2,27.25,27.18,27.23,320000.0,16.0272,16.0566,16.0154,16.0448,320000.0
2009-06-10 15:50:00,27.23,27.28,27.19,27.27,275800.0,16.0448,16.0743,16.0213,16.0684,275800.0
2009-06-11 09:30:00,27.28,27.5,27.27,27.49,208400.0,16.0743,16.2039,16.0684,16.198,208400.0
2009-06-11 09:40:00,27.48,27.5,27.43,27.49,201800.0,16.1921,16.2039,16.1627,16.198,201800.0
2009-06-11 09:50:00,27.49,27.5,27.42,27.45,103400.0,16.198,16.2039,16.1568,16.1745,103400.0
2009-06-11 10:00:00,27.46,27.48,27.39,27.43,271000.0,16.1804,16.1921,16.1391,16.1627,271000.0
2009-06-11 10:10:00,27.43,27.5,27.42,27.48,171800.0,16.1627,16.2039,16.1568,16.1921,171800.0
2009-06-11 10:20:00,27.48,27.53,27.46,27.49,122000.0,16.1921,16.2216,16.1804,16.198,122000.0
2009-06-11 10:30:00,27.48,27.54,27.45,27.47,237800.0,16.1921,16.2275,16.1745,16.1862,237800.0
2009-06-11 10:40:00,27.49,27.49,27.37,27.42,251800.0,16.198,16.198,16.1273,16.1568,251800.0
2009-06-11 10:50:00,27.43,27.43,27.35,27.36,62200.0,16.1627,16.1627,16.1155,16.1214,62200.0
2009-06-11 11:00:00,27.35,27.41,27.34,27.38,91000.0,16.1155,16.1509,16.1096,16.1332,91000.0
2009-06-11 11:10:00,27.38,27.41,27.35,27.38,152600.0,16.1332,16.1509,16.1155,16.1332,152600.0
2009-06-11 11:20:00,27.39,27.42,27.38,27.41,69400.0,16.1391,16.1568,16.1332,16.1509,69400.0
2009-06-11 11:30:00,27.41,27.41,27.36,27.36,94400.0,16.1509,16.1509,16.1214,16.1214,94400.0
2009-06-11 11:40:00,27.36,27.37,27.34,27.36,84600.0,16.1214,16.1273,16.1096,16.1214,84600.0
2009-06-11 11:50:00,27.36,27.41,27.36,27.38,117800.0,16.1214,16.1509,16.1214,16.1332,117800.0
2009-06-11 12:00:00,27.38,27.44,27.37,27.43,80800.0,16.1332,16.1686,16.1273,16.1627,80800.0
2009-06-11 12:10:00,27.43,27.45,27.42,27.43,39800.0,16.1627,16.1745,16.1568,16.1627,39800.0
2009-06-11 12:20:00,27.44,27.46,27.39,27.4,171600.0,16.1686,16.1804,16.1391,16.145,171600.0
2009-06-11 12:30:00,27.4,27.47,27.4,27.44,93600.0,16.145,16.1862,16.145,16.1686,93600.0
2009-06-11 12:40:00,27.45,27.47,27.4,27.43,66800.0,16.1745,16.1862,16.145,16.1627,66800.0
2009-06-11 12:50:00,27.43,27.5,27.42,27.49,89600.0,16.1627,16.2039,16.1568,16.198,89600.0
2009-06-11 13:00:00,27.49,27.56,27.47,27.49,119200.0,16.198,16.2393,16.1862,16.198,119200.0
2009-06-11 13:10:00,27.48,27.53,27.47,27.52,126000.0,16.1921,16.2216,16.1862,16.2157,126000.0
2009-06-11 13:20:00,27.52,27.6,27.52,27.59,138200.0,16.2157,16.2628,16.2157,16.257,138200.0
2009-06-11 13:30:00,27.6,27.61,27.5,27.5,120200.0,16.2628,16.2687,16.2039,16.2039,120200.0
2009-06-11 13:40:00,27.5,27.53,27.48,27.49,67400.0,16.2039,16.2216,16.1921,16.198,67400.0
2009-06-11 13:50:00,27.5,27.5,27.46,27.46,37800.0,16.2039,16.2039,16.1804,16.1804,37800.0
2009-06-11 14:00:00,27.46,27.49,27.43,27.44,104000.0,16.1804,16.198,16.1627,16.1686,104000.0
2009-06-11 14:10:00,27.43,27.47,27.43,27.47,106400.0,16.1627,16.1862,16.1627,16.1862,106400.0
2009-06-11 14:20:00,27.46,27.46,27.41,27.42,82000.0,16.1804,16.1804,16.1509,16.1568,82000.0
2009-06-11 14:30:00,27.42,27.43,27.36,27.39,115600.0,16.1568,16.1627,16.1214,16.1391,115600.0
2009-06-11 14:40:00,27.4,27.43,27.38,27.4,81600.0,16.145,16.1627,16.1332,16.145,81600.0
2009-06-11 14:50:00,27.4,27.47,27.38,27.46,93200.0,16.145,16.1862,16.1332,16.1804,93200.0
2009-06-11 15:00:00,27.46,27.46,27.41,27.42,84800.0,16.1804,16.1804,16.1509,16.1568,84800.0
2009-06-11 15:10:00,27.41,27.45,27.4,27.41,77600.0,16.1509,16.1745,16.145,16.1509,77600.0
2009-06-11 15:20:00,27.41,27.45,27.38,27.4,87800.0,16.1509,16.1745,16.1332,16.145,87800.0
2009-06-11 15:30:00,27.39,27.42,27.35,27.4,215200.0,16.1391,16.1568,16.1155,16.145,215200.0
2009-06-11 15:40:00,27.4,27.42,27.36,27.38,183400.0,16.145,16.1568,16.1214,16.1332,183400.0
2009-06-11 15:50:00,27.38,27.4,27.32,27.34,508000.0,16.1332,16.145,16.0979,16.1096,508000.0
2009-06-12 09:30:00,27.32,27.38,27.15,27.31,219000.0,16.0979,16.1332,15.9977,16.092,219000.0
2009-06-12 09:40:00,27.3,27.3,27.15,27.16,110200.0,16.0861,16.0861,15.9977,16.0036,110200.0
2009-06-12 09:50:00,27.16,27.17,27.11,27.11,138000.0,16.0036,16.0095,15.9741,15.9741,138000.0
2009-06-12 10:00:00,27.13,27.38,27.11,27.35,167800.0,15.9859,16.1332,15.9741,16.1155,167800.0
2009-06-12 10:10:00,27.34,27.53,27.33,27.48,224400.0,16.1096,16.2216,16.1038,16.1921,224400.0
2009-06-12 10:20:00,27.47,27.54,27.42,27.42,91400.0,16.1862,16.2275,16.1568,16.1568,91400.0
2009-06-12 10:30:00,27.42,27.5,27.41,27.48,146800.0,16.1568,16.2039,16.1509,16.1921,146800.0
2009-06-12 10:40:00,27.49,27.55,27.48,27.53,88800.0,16.198,16.2334,16.1921,16.2216,88800.0
2009-06-12 10:50:00,27.52,27.56,27.45,27.46,76800.0,16.2157,16.2393,16.1745,16.1804,76800.0
2009-06-12 11:00:00,27.47,27.5,27.42,27.44,105400.0,16.1862,16.2039,16.1568,16.1686,105400.0
2009-06-12 11:10:00,27.43,27.48,27.43,27.45,65600.0,16.1627,16.1921,16.1627,16.1745,65600.0
2009-06-12 11:20:00,27.44,27.45,27.41,27.43,54200.0,16.1686,16.1745,16.1509,16.1627,54200.0
2009-06-12 11:30:00,27.43,27.43,27.36,27.37,59000.0,16.1627,16.1627,16.1214,16.1273,59000.0
2009-06-12 11:40:00,27.37,27.38,27.33,27.34,76400.0,16.1273,16.1332,16.1038,16.1096,76400.0
2009-06-12 11:50:00,27.34,27.38,27.34,27.36,38600.0,16.1096,16.1332,16.1096,16.1214,38600.0
2009-06-12 12:00:00,27.36,27.36,27.33,27.36,43800.0,16.1214,16.1214,16.1038,16.1214,43800.0
2009-06-12 12:10:00,27.36,27.4,27.35,27.35,26800.0,16.1214,16.145,16.1155,16.1155,26800.0
2009-06-12 12:20:00,27.35,27.35,27.33,27.35,54000.0,16.1155,16.1155,16.1038,16.1155,54000.0
2009-06-12 12:30:00,27.34,27.38,27.33,27.36,32800.0,16.1096,16.1332,16.1038,16.1214,32800.0
2009-06-12 12:40:00,27.36,27.42,27.36,27.41,27000.0,16.1214,16.1568,16.1214,16.1509,27000.0
2009-06-12 12:50:00,27.41,27.41,27.34,27.4,42600.0,16.1509,16.1509,16.1096,16.145,42600.0
2009-06-12 13:00:00,27.4,27.42,27.36,27.37,38000.0,16.145,16.1568,16.1214,16.1273,38000.0
2009-06-12 13:10:00,27.38,27.43,27.37,27.41,76600.0,16.1332,16.1627,16.1273,16.1509,76600.0
2009-06-12 13:20:00,27.42,27.43,27.39,27.4,116200.0,16.1568,16.1627,16.1391,16.145,116200.0
2009-06-12 13:30:00,27.4,27.43,27.4,27.42,40400.0,16.145,16.1627,16.145,16.1568,40400.0
2009-06-12 13:40:00,27.42,27.46,27.42,27.45,37800.0,16.1568,16.1804,16.1568,16.1745,37800.0
2009-06-12 13:50:00,27.45,27.5,27.45,27.49,63800.0,16.1745,16.2039,16.1745,16.198,63800.0
2009-06-12 14:00:00,27.49,27.5,27.47,27.49,45200.0,16.198,16.2039,16.1862,16.198,45200.0
2009-06-12 14:10:00,27.49,27.5,27.48,27.48,29600.0,16.198,16.2039,16.1921,16.1921,29600.0
2009-06-12 14:20:00,27.49,27.5,27.43,27.47,58000.0,16.198,16.2039,16.1627,16.1862,58000.0
2009-06-12 14:30:00,27.46,27.5,27.42,27.43,71800.0,16.1804,16.2039,16.1568,16.1627,71800.0
2009-06-12 14:40:00,27.43,27.55,27.43,27.53,85200.0,16.1627,16.2334,16.1627,16.2216,85200.0
2009-06-12 14:50:00,27.52,27.55,27.49,27.51,187000.0,16.2157,16.2334,16.198,16.2098,187000.0
2009-06-12 15:00:00,27.52,27.54,27.47,27.47,121200.0,16.2157,16.2275,16.1862,16.1862,121200.0
2009-06-12 15:10:00,27.47,27.5,27.47,27.5,69600.0,16.1862,16.2039,16.1862,16.2039,69600.0
2009-06-12 15:20:00,27.5,27.5,27.46,27.5,81200.0,16.2039,16.2039,16.1804,16.2039,81200.0
2009-06-12 15:30:00,27.49,27.5,27.4,27.42,134200.0,16.198,16.2039,16.145,16.1568,134200.0
2009-06-12 15:40:00,27.42,27.47,27.39,27.41,133400.0,16.1568,16.1862,16.1391,16.1509,133400.0
2009-06-12 15:50:00,27.41,27.48,27.4,27.47,214400.0,16.1509,16.1921,16.145,16.1862,214400.0
2009-06-15 09:30:00,27.38,27.38,27.06,27.09,171000.0,16.1332,16.1332,15.9447,15.9623,171000.0
2009-06-15 09:40:00,27.09,27.12,27.0,27.09,129600.0,15.9623,15.98,15.9093,15.9623,129600.0
2009-06-15 09:50:00,27.09,27.18,27.09,27.16,78600.0,15.9623,16.0154,15.9623,16.0036,78600.0
2009-06-15 10:00:00,27.16,27.2,27.11,27.19,98000.0,16.0036,16.0272,15.9741,16.0213,98000.0
2009-06-15 10:10:00,27.19,27.21,27.17,27.18,58400.0,16.0213,16.033,16.0095,16.0154,58400.0
2009-06-15 10:20:00,27.18,27.18,27.13,27.14,132800.0,16.0154,16.0154,15.9859,15.9918,132800.0
2009-06-15 10:30:00,27.14,27.15,27.05,27.06,122400.0,15.9918,15.9977,15.9388,15.9447,122400.0
2009-06-15 10:40:00,27.06,27.11,27.05,27.07,156400.0,15.9447,15.9741,15.9388,15.9505,156400.0
2009-06-15 10:50:00,27.07,27.12,27.06,27.09,83000.0,15.9505,15.98,15.9447,15.9623,83000.0
2009-06-15 11:00:00,27.09,27.09,27.03,27.05,63400.0,15.9623,15.9623,15.927,15.9388,63400.0
2009-06-15 11:10:00,27.04,27.05,27.02,27.04,53400.0,15.9329,15.9388,15.9211,15.9329,53400.0
2009-06-15 11:20:00,27.04,27.1,27.03,27.09,79000.0,15.9329,15.9682,15.927,15.9623,79000.0
2009-06-15 11:30:00,27.09,27.13,27.08,27.1,87200.0,15.9623,15.9859,15.9564,15.9682,87200.0
2009-06-15 11:40:00,27.1,27.16,27.07,27.16,167400.0,15.9682,16.0036,15.9505,16.0036,167400.0
2009-06-15 11:50:00,27.15,27.15,27.01,27.02,51200.0,15.9977,15.9977,15.9152,15.9211,51200.0
2009-06-15 12:00:00,27.02,27.07,27.0,27.07,93200.0,15.9211,15.9505,15.9093,15.9505,93200.0
2009-06-15 12:10:00,27.07,27.08,27.06,27.07,40800.0,15.9505,15.9564,15.9447,15.9505,40800.0
2009-06-15 12:20:00,27.07,27.11,27.05,27.06,131200.0,15.9505,15.9741,15.9388,15.9447,131200.0
2009-06-15 12:30:00,27.07,27.11,27.04,27.05,84600.0,15.9505,15.9741,15.9329,15.9388,84600.0
2009-06-15 12:40:00,27.05,27.06,27.02,27.04,115600.0,15.9388,15.9447,15.9211,15.9329,115600.0
2009-06-15 12:50:00,27.03,27.1,27.02,27.09,44200.0,15.927,15.9682,15.9211,15.9623,44200.0
2009-06-15 13:00:00,27.08,27.09,27.04,27.08,63200.0,15.9564,15.9623,15.9329,15.9564,63200.0
2009-06-15 13:10:00,27.07,27.11,27.04,27.04,190800.0,15.9505,15.9741,15.9329,15.9329,190800.0
2009-06-15 13:20:00,27.03,27.07,27.02,27.04,162600.0,15.927,15.9505,15.9211,15.9329,162600.0
2009-06-15 13:30:00,27.05,27.06,27.02,27.02,76200.0,15.9388,15.9447,15.9211,15.9211,76200.0
2009-06-15 13:40:00,27.02,27.05,27.0,27.03,54600.0,15.9211,15.9388,15.9093,15.927,54600.0
2009-06-15 13:50:00,27.03,27.03,26.96,26.98,56000.0,15.927,15.927,15.8857,15.8975,56000.0
2009-06-15 14:00:00,26.98,27.02,26.97,27.01,133200.0,15.8975,15.9211,15.8916,15.9152,133200.0
2009-06-15 14:10:00,27.01,27.07,26.99,27.05,108400.0,15.9152,15.9505,15.9034,15.9388,108400.0
2009-06-15 14:20:00,27.05,27.05,27.0,27.0,42200.0,15.9388,15.9388,15.9093,15.9093,42200.0
2009-06-15 14:30:00,27.0,27.02,26.99,27.01,59800.0,15.9093,15.9211,15.9034,15.9152,59800.0
2009-06-15 14:40:00,27.01,27.11,27.0,27.07,192800.0,15.9152,15.9741,15.9093,15.9505,192800.0
2009-06-15 14:50:00,27.07,27.07,27.0,27.0,61600.0,15.9505,15.9505,15.9093,15.9093,61600.0
2009-06-15 15:00:00,27.01,27.06,27.0,27.06,96600.0,15.9152,15.9447,15.9093,15.9447,96600.0
2009-06-15 15:10:00,27.06,27.09,27.02,27.04,168000.0,15.9447,15.9623,15.9211,15.9329,168000.0
2009-06-15 15:20:00,27.04,27.08,27.0,27.04,107000.0,15.9329,15.9564,15.9093,15.9329,107000.0
2009-06-15 15:30:00,27.04,27.06,26.99,27.06,184800.0,15.9329,15.9447,15.9034,15.9447,184800.0
2009-06-15 15:40:00,27.06,27.06,27.01,27.03,194600.0,15.9447,15.9447,15.9152,15.927,194600.0
2009-06-15 15:50:00,27.03,27.06,26.99,27.03,308200.0,15.927,15.9447,15.9034,15.927,308200.0
2009-06-16 09:30:00,27.04,27.07,26.85,26.89,166200.0,15.9329,15.9505,15.8209,15.8445,166200.0
2009-06-16 09:40:00,26.89,26.96,26.85,26.86,90800.0,15.8445,15.8857,15.8209,15.8268,90800.0
2009-06-16 09:50:00,26.85,26.93,26.84,26.92,75400.0,15.8209,15.8681,15.815,15.8622,75400.0
2009-06-16 10:00:00,26.91,26.93,26.88,26.9,106800.0,15.8563,15.8681,15.8386,15.8504,106800.0
2009-06-16 10:10:00,26.89,26.93,26.86,26.93,122600.0,15.8445,15.8681,15.8268,15.8681,122600.0
2009-06-16 10:20:00,26.93,26.97,26.89,26.89,64000.0,15.8681,15.8916,15.8445,15.8445,64000.0
2009-06-16 10:30:00,26.89,26.96,26.87,26.95,90200.0,15.8445,15.8857,15.8327,15.8798,90200.0
2009-06-16 10:40:00,26.94,26.96,26.91,26.91,57000.0,15.8739,15.8857,15.8563,15.8563,57000.0
2009-06-16 10:50:00,26.91,26.95,26.9,26.91,93200.0,15.8563,15.8798,15.8504,15.8563,93200.0
2009-06-16 11:00:00,26.91,26.94,26.9,26.9,95400.0,15.8563,15.8739,15.8504,15.8504,95400.0
2009-06-16 11:10:00,26.9,26.92,26.88,26.89,62000.0,15.8504,15.8622,15.8386,15.8445,62000.0
2009-06-16 11:20:00,26.88,26.88,26.82,26.85,108800.0,15.8386,15.8386,15.8032,15.8209,108800.0
2009-06-16 11:30:00,26.85,26.86,26.82,26.86,43400.0,15.8209,15.8268,15.8032,15.8268,43400.0
2009-06-16 11:40:00,26.86,26.86,26.81,26.82,31400.0,15.8268,15.8268,15.7973,15.8032,31400.0
2009-06-16 11:50:00,26.82,26.84,26.81,26.81,35000.0,15.8032,15.815,15.7973,15.7973,35000.0
2009-06-16 12:00:00,26.81,26.86,26.8,26.86,36200.0,15.7973,15.8268,15.7915,15.8268,36200.0
2009-06-16 12:10:00,26.85,26.86,26.84,26.85,21000.0,15.8209,15.8268,15.815,15.8209,21000.0
2009-06-16 12:20:00,26.86,26.89,26.83,26.88,216200.0,15.8268,15.8445,15.8091,15.8386,216200.0
2009-06-16 12:30:00,26.88,26.92,26.88,26.9,42800.0,15.8386,15.8622,15.8386,15.8504,42800.0
2009-06-16 12:40:00,26.89,26.89,26.85,26.86,50600.0,15.8445,15.8445,15.8209,15.8268,50600.0
2009-06-16 12:50:00,26.85,26.91,26.85,26.89,63400.0,15.8209,15.8563,15.8209,15.8445,63400.0
2009-06-16 13:00:00,26.89,26.91,26.87,26.91,53000.0,15.8445,15.8563,15.8327,15.8563,53000.0
2009-06-16 13:10:00,26.91,26.92,26.85,26.86,118200.0,15.8563,15.8622,15.8209,15.8268,118200.0
2009-06-16 13:20:00,26.86,26.9,26.85,26.9,74000.0,15.8268,15.8504,15.8209,15.8504,74000.0
2009-06-16 13:30:00,26.89,26.9,26.86,26.9,58800.0,15.8445,15.8504,15.8268,15.8504,58800.0
2009-06-16 13:40:00,26.89,26.9,26.83,26.83,114800.0,15.8445,15.8504,15.8091,15.8091,114800.0
2009-06-16 13:50:00,26.83,26.86,26.79,26.86,138200.0,15.8091,15.8268,15.7856,15.8268,138200.0
2009-06-16 14:00:00,26.86,26.88,26.83,26.87,81000.0,15.8268,15.8386,15.8091,15.8327,81000.0
2009-06-16 14:10:00,26.87,26.92,26.86,26.9,90200.0,15.8327,15.8622,15.8268,15.8504,90200.0
2009-06-16 14:20:00,26.91,26.91,26.85,26.88,29600.0,15.8563,15.8563,15.8209,15.8386,29600.0
2009-06-16 14:30:00,26.88,26.9,26.85,26.9,57000.0,15.8386,15.8504,15.8209,15.8504,57000.0
2009-06-16 14:40:00,26.9,26.91,26.84,26.86,77400.0,15.8504,15.8563,15.815,15.8268,77400.0
2009-06-16 14:50:00,26.86,26.88,26.84,26.84,64400.0,15.8268,15.8386,15.815,15.815,64400.0
2009-06-16 15:00:00,26.85,26.86,26.83,26.85,91800.0,15.8209,15.8268,15.8091,15.8209,91800.0
2009-06-16 15:10:00,26.85,26.91,26.83,26.91,111800.0,15.8209,15.8563,15.8091,15.8563,111800.0
2009-06-16 15:20:00,26.91,26.93,26.86,26.93,90000.0,15.8563,15.8681,15.8268,15.8681,90000.0
2009-06-16 15:30:00,26.93,26.97,26.92,26.95,123200.0,15.8681,15.8916,15.8622,15.8798,123200.0
2009-06-16 15:40:00,26.95,26.95,26.88,26.89,353200.0,15.8798,15.8798,15.8386,15.8445,353200.0
2009-06-16 15:50:00,26.89,26.9,26.8,26.81,669200.0,15.8445,15.8504,15.7915,15.7973,669200.0
2009-06-17 09:30:00,26.79,27.25,26.79,27.21,241200.0,15.7856,16.0566,15.7856,16.033,241200.0
2009-06-17 09:40:00,27.2,27.25,27.18,27.25,129400.0,16.0272,16.0566,16.0154,16.0566,129400.0
2009-06-17 09:50:00,27.25,27.46,27.05,27.4,280000.0,16.0566,16.1804,15.9388,16.145,280000.0
2009-06-17 10:00:00,27.4,27.4,27.28,27.33,197000.0,16.145,16.145,16.0743,16.1038,197000.0
2009-06-17 10:10:00,27.32,27.4,27.25,27.28,111000.0,16.0979,16.145,16.0566,16.0743,111000.0
2009-06-17 10:20:00,27.28,27.35,27.27,27.29,103800.0,16.0743,16.1155,16.0684,16.0802,103800.0
2009-06-17 10:30:00,27.29,27.34,27.25,27.31,103600.0,16.0802,16.1096,16.0566,16.092,103600.0
2009-06-17 10:40:00,27.31,27.31,27.17,27.17,83400.0,16.092,16.092,16.0095,16.0095,83400.0
2009-06-17 10:50:00,27.18,27.19,27.11,27.13,122400.0,16.0154,16.0213,15.9741,15.9859,122400.0
2009-06-17 11:00:00,27.13,27.17,27.09,27.11,110600.0,15.9859,16.0095,15.9623,15.9741,110600.0
2009-06-17 11:10:00,27.11,27.14,27.06,27.1,77200.0,15.9741,15.9918,15.9447,15.9682,77200.0
2009-06-17 11:20:00,27.1,27.11,27.0,27.0,112000.0,15.9682,15.9741,15.9093,15.9093,112000.0
2009-06-17 11:30:00,27.0,27.02,26.98,27.0,93400.0,15.9093,15.9211,15.8975,15.9093,93400.0
2009-06-17 11:40:00,27.0,27.04,26.99,27.0,119400.0,15.9093,15.9329,15.9034,15.9093,119400.0
2009-06-17 11:50:00,27.0,27.04,26.99,27.04,54400.0,15.9093,15.9329,15.9034,15.9329,54400.0
2009-06-17 12:00:00,27.04,27.06,27.0,27.05,81000.0,15.9329,15.9447,15.9093,15.9388,81000.0
2009-06-17 12:10:00,27.05,27.1,27.04,27.1,57800.0,15.9388,15.9682,15.9329,15.9682,57800.0
2009-06-17 12:20:00,27.09,27.15,27.08,27.14,74400.0,15.9623,15.9977,15.9564,15.9918,74400.0
2009-06-17 12:30:00,27.14,27.15,27.13,27.15,37400.0,15.9918,15.9977,15.9859,15.9977,37400.0
2009-06-17 12:40:00,27.14,27.16,27.13,27.14,141200.0,15.9918,16.0036,15.9859,15.9918,141200.0
2009-06-17 12:50:00,27.15,27.17,27.13,27.16,38400.0,15.9977,16.0095,15.9859,16.0036,38400.0
2009-06-17 13:00:00,27.17,27.18,27.16,27.17,61600.0,16.0095,16.0154,16.0036,16.0095,61600.0
2009-06-17 13:10:00,27.17,27.19,27.15,27.18,46800.0,16.0095,16.0213,15.9977,16.0154,46800.0
2009-06-17 13:20:00,27.18,27.21,27.18,27.2,83200.0,16.0154,16.033,16.0154,16.0272,83200.0
2009-06-17 13:30:00,27.2,27.2,27.16,27.16,50200.0,16.0272,16.0272,16.0036,16.0036,50200.0
2009-06-17 13:40:00,27.16,27.22,27.16,27.21,105400.0,16.0036,16.0389,16.0036,16.033,105400.0
2009-06-17 13:50:00,27.2,27.2,27.18,27.18,70400.0,16.0272,16.0272,16.0154,16.0154,70400.0
2009-06-17 14:00:00,27.18,27.23,27.18,27.2,53200.0,16.0154,16.0448,16.0154,16.0272,53200.0
2009-06-17 14:10:00,27.2,27.22,27.19,27.21,61000.0,16.0272,16.0389,16.0213,16.033,61000.0
2009-06-17 14:20:00,27.21,27.26,27.21,27.25,115400.0,16.033,16.0625,16.033,16.0566,115400.0
2009-06-17 14:30:00,27.24,27.25,27.19,27.22,97000.0,16.0507,16.0566,16.0213,16.0389,97000.0
2009-06-17 14:40:00,27.22,27.22,27.18,27.2,96800.0,16.0389,16.0389,16.0154,16.0272,96800.0
2009-06-17 14:50:00,27.2,27.22,27.18,27.2,56200.0,16.0272,16.0389,16.0154,16.0272,56200.0
2009-06-17 15:00:00,27.19,27.25,27.19,27.21,88200.0,16.0213,16.0566,16.0213,16.033,88200.0
2009-06-17 15:10:00,27.2,27.25,27.2,27.25,87800.0,16.0272,16.0566,16.0272,16.0566,87800.0
2009-06-17 15:20:00,27.25,27.32,27.24,27.29,202000.0,16.0566,16.0979,16.0507,16.0802,202000.0
2009-06-17 15:30:00,27.29,27.32,27.27,27.3,392200.0,16.0802,16.0979,16.0684,16.0861,392200.0
2009-06-17 15:40:00,27.3,27.33,27.27,27.33,194800.0,16.0861,16.1038,16.0684,16.1038,194800.0
2009-06-17 15:50:00,27.33,27.33,27.25,27.29,361600.0,16.1038,16.1038,16.0566,16.0802,361600.0
2009-06-18 09:30:00,27.38,27.45,27.21,27.35,198800.0,16.1332,16.1745,16.033,16.1155,198800.0
2009-06-18 09:40:00,27.34,27.38,27.3,27.35,127000.0,16.1096,16.1332,16.0861,16.1155,127000.0
2009-06-18 09:50:00,27.35,27.47,27.35,27.46,106400.0,16.1155,16.1862,16.1155,16.1804,106400.0
2009-06-18 10:00:00,27.46,27.5,27.44,27.48,74000.0,16.1804,16.2039,16.1686,16.1921,74000.0
2009-06-18 10:10:00,27.48,27.5,27.45,27.49,75000.0,16.1921,16.2039,16.1745,16.198,75000.0
2009-06-18 10:20:00,27.5,27.5,27.48,27.5,104000.0,16.2039,16.2039,16.1921,16.2039,104000.0
2009-06-18 10:30:00,27.5,27.62,27.5,27.58,292400.0,16.2039,16.2746,16.2039,16.2511,292400.0
2009-06-18 10:40:00,27.59,27.59,27.57,27.58,165600.0,16.257,16.257,16.2452,16.2511,165600.0
2009-06-18 10:50:00,27.58,27.58,27.55,27.55,102200.0,16.2511,16.2511,16.2334,16.2334,102200.0
2009-06-18 11:00:00,27.55,27.67,27.55,27.67,103400.0,16.2334,16.3041,16.2334,16.3041,103400.0
2009-06-18 11:10:00,27.67,27.68,27.64,27.68,72000.0,16.3041,16.31,16.2864,16.31,72000.0
2009-06-18 11:20:00,27.68,27.7,27.65,27.65,77200.0,16.31,16.3218,16.2923,16.2923,77200.0
2009-06-18 11:30:00,27.66,27.68,27.6,27.67,105800.0,16.2982,16.31,16.2628,16.3041,105800.0
2009-06-18 11:40:00,27.67,27.68,27.66,27.67,65400.0,16.3041,16.31,16.2982,16.3041,65400.0
2009-06-18 11:50:00,27.68,27.68,27.6,27.63,128400.0,16.31,16.31,16.2628,16.2805,128400.0
2009-06-18 12:00:00,27.62,27.7,27.58,27.7,74000.0,16.2746,16.3218,16.2511,16.3218,74000.0
2009-06-18 12:10:00,27.7,27.73,27.68,27.73,64600.0,16.3218,16.3394,16.31,16.3394,64600.0
2009-06-18 12:20:00,27.73,27.75,27.68,27.75,46000.0,16.3394,16.3512,16.31,16.3512,46000.0
2009-06-18 12:30:00,27.75,27.79,27.72,27.78,159800.0,16.3512,16.3748,16.3336,16.3689,159800.0
2009-06-18 12:40:00,27.77,27.81,27.77,27.81,67800.0,16.363,16.3866,16.363,16.3866,67800.0
2009-06-18 12:50:00,27.81,27.83,27.79,27.81,81200.0,16.3866,16.3984,16.3748,16.3866,81200.0
2009-06-18 13:00:00,27.81,27.83,27.77,27.83,91200.0,16.3866,16.3984,16.363,16.3984,91200.0
2009-06-18 13:10:00,27.82,27.84,27.81,27.84,56800.0,16.3925,16.4043,16.3866,16.4043,56800.0
2009-06-18 13:20:00,27.84,27.88,27.82,27.88,60600.0,16.4043,16.4278,16.3925,16.4278,60600.0
2009-06-18 13:30:00,27.88,27.9,27.81,27.81,100000.0,16.4278,16.4396,16.3866,16.3866,100000.0
2009-06-18 13:40:00,27.81,27.84,27.81,27.82,61600.0,16.3866,16.4043,16.3866,16.3925,61600.0
2009-06-18 13:50:00,27.82,27.83,27.75,27.75,61800.0,16.3925,16.3984,16.3512,16.3512,61800.0
2009-06-18 14:00:00,27.75,27.77,27.72,27.72,97000.0,16.3512,16.363,16.3336,16.3336,97000.0
2009-06-18 14:10:00,27.72,27.78,27.72,27.78,87000.0,16.3336,16.3689,16.3336,16.3689,87000.0
2009-06-18 14:20:00,27.78,27.79,27.71,27.71,169600.0,16.3689,16.3748,16.3277,16.3277,169600.0
2009-06-18 14:30:00,27.72,27.75,27.71,27.71,90800.0,16.3336,16.3512,16.3277,16.3277,90800.0
2009-06-18 14:40:00,27.71,27.75,27.68,27.72,96600.0,16.3277,16.3512,16.31,16.3336,96600.0
2009-06-18 14:50:00,27.73,27.77,27.71,27.75,126400.0,16.3394,16.363,16.3277,16.3512,126400.0
2009-06-18 15:00:00,27.75,27.77,27.73,27.76,92800.0,16.3512,16.363,16.3394,16.3571,92800.0
2009-06-18 15:10:00,27.77,27.77,27.69,27.74,81000.0,16.363,16.363,16.3159,16.3453,81000.0
2009-06-18 15:20:00,27.74,27.75,27.71,27.75,83800.0,16.3453,16.3512,16.3277,16.3512,83800.0
2009-06-18 15:30:00,27.75,27.81,27.73,27.74,172400.0,16.3512,16.3866,16.3394,16.3453,172400.0
2009-06-18 15:40:00,27.75,27.82,27.73,27.77,339200.0,16.3512,16.3925,16.3394,16.363,339200.0
2009-06-18 15:50:00,27.77,27.77,27.69,27.74,326200.0,16.363,16.363,16.3159,16.3453,326200.0
2009-06-19 09:30:00,27.81,27.82,27.65,27.75,1535800.0,16.3866,16.3925,16.2923,16.3512,1535800.0
2009-06-19 09:40:00,27.75,27.79,27.71,27.75,116000.0,16.3512,16.3748,16.3277,16.3512,116000.0
2009-06-19 09:50:00,27.75,27.75,27.64,27.64,121600.0,16.3512,16.3512,16.2864,16.2864,121600.0
2009-06-19 10:00:00,27.64,27.73,27.64,27.7,113800.0,16.2864,16.3394,16.2864,16.3218,113800.0
2009-06-19 10:10:00,27.69,27.71,27.67,27.67,81400.0,16.3159,16.3277,16.3041,16.3041,81400.0
2009-06-19 10:20:00,27.67,27.68,27.63,27.66,241800.0,16.3041,16.31,16.2805,16.2982,241800.0
2009-06-19 10:30:00,27.65,27.65,27.53,27.53,157400.0,16.2923,16.2923,16.2216,16.2216,157400.0
2009-06-19 10:40:00,27.53,27.54,27.5,27.53,129000.0,16.2216,16.2275,16.2039,16.2216,129000.0
2009-06-19 10:50:00,27.53,27.53,27.5,27.5,83800.0,16.2216,16.2216,16.2039,16.2039,83800.0
2009-06-19 11:00:00,27.51,27.54,27.5,27.51,123800.0,16.2098,16.2275,16.2039,16.2098,123800.0
2009-06-19 11:10:00,27.51,27.55,27.5,27.52,73800.0,16.2098,16.2334,16.2039,16.2157,73800.0
2009-06-19 11:20:00,27.53,27.53,27.48,27.48,99000.0,16.2216,16.2216,16.1921,16.1921,99000.0
2009-06-19 11:30:00,27.48,27.49,27.42,27.44,167600.0,16.1921,16.198,16.1568,16.1686,167600.0
2009-06-19 11:40:00,27.44,27.44,27.39,27.39,82600.0,16.1686,16.1686,16.1391,16.1391,82600.0
2009-06-19 11:50:00,27.4,27.42,27.35,27.4,178200.0,16.145,16.1568,16.1155,16.145,178200.0
2009-06-19 12:00:00,27.39,27.46,27.39,27.4,62000.0,16.1391,16.1804,16.1391,16.145,62000.0
2009-06-19 12:10:00,27.4,27.41,27.36,27.39,98600.0,16.145,16.1509,16.1214,16.1391,98600.0
2009-06-19 12:20:00,27.4,27.4,27.39,27.39,90200.0,16.145,16.145,16.1391,16.1391,90200.0
2009-06-19 12:30:00,27.39,27.39,27.36,27.38,52000.0,16.1391,16.1391,16.1214,16.1332,52000.0
2009-06-19 12:40:00,27.37,27.38,27.33,27.33,36200.0,16.1273,16.1332,16.1038,16.1038,36200.0
2009-06-19 12:50:00,27.33,27.36,27.29,27.29,172000.0,16.1038,16.1214,16.0802,16.0802,172000.0
2009-06-19 13:00:00,27.29,27.3,27.24,27.25,182800.0,16.0802,16.0861,16.0507,16.0566,182800.0
2009-06-19 13:10:00,27.25,27.28,27.25,27.27,150000.0,16.0566,16.0743,16.0566,16.0684,150000.0
2009-06-19 13:20:00,27.27,27.28,27.26,27.27,61000.0,16.0684,16.0743,16.0625,16.0684,61000.0
2009-06-19 13:30:00,27.27,27.36,27.27,27.35,126000.0,16.0684,16.1214,16.0684,16.1155,126000.0
2009-06-19 13:40:00,27.35,27.38,27.34,27.37,93400.0,16.1155,16.1332,16.1096,16.1273,93400.0
2009-06-19 13:50:00,27.37,27.4,27.37,27.38,91600.0,16.1273,16.145,16.1273,16.1332,91600.0
2009-06-19 14:00:00,27.38,27.39,27.36,27.36,64600.0,16.1332,16.1391,16.1214,16.1214,64600.0
2009-06-19 14:10:00,27.36,27.36,27.32,27.33,53600.0,16.1214,16.1214,16.0979,16.1038,53600.0
2009-06-19 14:20:00,27.33,27.35,27.33,27.33,70800.0,16.1038,16.1155,16.1038,16.1038,70800.0
2009-06-19 14:30:00,27.33,27.36,27.33,27.33,74800.0,16.1038,16.1214,16.1038,16.1038,74800.0
2009-06-19 14:40:00,27.33,27.35,27.33,27.34,52400.0,16.1038,16.1155,16.1038,16.1096,52400.0
2009-06-19 14:50:00,27.34,27.39,27.34,27.36,76400.0,16.1096,16.1391,16.1096,16.1214,76400.0
2009-06-19 15:00:00,27.36,27.41,27.36,27.4,107000.0,16.1214,16.1509,16.1214,16.145,107000.0
2009-06-19 15:10:00,27.4,27.44,27.39,27.43,82600.0,16.145,16.1686,16.1391,16.1627,82600.0
2009-06-19 15:20:00,27.43,27.49,27.43,27.48,147600.0,16.1627,16.198,16.1627,16.1921,147600.0
2009-06-19 15:30:00,27.49,27.5,27.46,27.47,135600.0,16.198,16.2039,16.1804,16.1862,135600.0
2009-06-19 15:40:00,27.47,27.48,27.41,27.45,279600.0,16.1862,16.1921,16.1509,16.1745,279600.0
2009-06-19 15:50:00,27.45,27.45,27.31,27.37,544400.0,16.1745,16.1745,16.092,16.1273,544400.0
2009-06-22 09:30:00,27.28,27.49,27.15,27.4,229400.0,16.0743,16.198,15.9977,16.145,229400.0
2009-06-22 09:40:00,27.39,27.5,27.33,27.49,133800.0,16.1391,16.2039,16.1038,16.198,133800.0
2009-06-22 09:50:00,27.49,27.52,27.42,27.46,163200.0,16.198,16.2157,16.1568,16.1804,163200.0
2009-06-22 10:00:00,27.44,27.56,27.42,27.5,137400.0,16.1686,16.2393,16.1568,16.2039,137400.0
2009-06-22 10:10:00,27.5,27.52,27.49,27.5,95800.0,16.2039,16.2157,16.198,16.2039,95800.0
2009-06-22 10:20:00,27.5,27.59,27.5,27.56,127200.0,16.2039,16.257,16.2039,16.2393,127200.0
2009-06-22 10:30:00,27.56,27.58,27.5,27.58,93400.0,16.2393,16.2511,16.2039,16.2511,93400.0
2009-06-22 10:40:00,27.57,27.61,27.53,27.6,109000.0,16.2452,16.2687,16.2216,16.2628,109000.0
2009-06-22 10:50:00,27.6,27.6,27.53,27.54,86200.0,16.2628,16.2628,16.2216,16.2275,86200.0
2009-06-22 11:00:00,27.54,27.54,27.44,27.47,162800.0,16.2275,16.2275,16.1686,16.1862,162800.0
2009-06-22 11:10:00,27.47,27.52,27.46,27.5,61600.0,16.1862,16.2157,16.1804,16.2039,61600.0
2009-06-22 11:20:00,27.51,27.52,27.48,27.48,32600.0,16.2098,16.2157,16.1921,16.1921,32600.0
2009-06-22 11:30:00,27.48,27.5,27.43,27.43,69600.0,16.1921,16.2039,16.1627,16.1627,69600.0
2009-06-22 11:40:00,27.43,27.43,27.36,27.38,109000.0,16.1627,16.1627,16.1214,16.1332,109000.0
2009-06-22 11:50:00,27.38,27.41,27.36,27.39,66400.0,16.1332,16.1509,16.1214,16.1391,66400.0
2009-06-22 12:00:00,27.39,27.47,27.39,27.42,59200.0,16.1391,16.1862,16.1391,16.1568,59200.0
2009-06-22 12:10:00,27.42,27.43,27.37,27.39,68800.0,16.1568,16.1627,16.1273,16.1391,68800.0
2009-06-22 12:20:00,27.4,27.45,27.39,27.43,51800.0,16.145,16.1745,16.1391,16.1627,51800.0
2009-06-22 12:30:00,27.45,27.46,27.43,27.45,43600.0,16.1745,16.1804,16.1627,16.1745,43600.0
2009-06-22 12:40:00,27.45,27.46,27.43,27.43,26400.0,16.1745,16.1804,16.1627,16.1627,26400.0
2009-06-22 12:50:00,27.43,27.49,27.43,27.48,70600.0,16.1627,16.198,16.1627,16.1921,70600.0
2009-06-22 13:00:00,27.47,27.47,27.43,27.45,30800.0,16.1862,16.1862,16.1627,16.1745,30800.0
2009-06-22 13:10:00,27.46,27.47,27.43,27.45,56000.0,16.1804,16.1862,16.1627,16.1745,56000.0
2009-06-22 13:20:00,27.46,27.46,27.44,27.45,31600.0,16.1804,16.1804,16.1686,16.1745,31600.0
2009-06-22 13:30:00,27.45,27.49,27.45,27.48,53400.0,16.1745,16.198,16.1745,16.1921,53400.0
2009-06-22 13:40:00,27.48,27.5,27.45,27.46,34600.0,16.1921,16.2039,16.1745,16.1804,34600.0
2009-06-22 13:50:00,27.46,27.47,27.45,27.46,28400.0,16.1804,16.1862,16.1745,16.1804,28400.0
2009-06-22 14:00:00,27.45,27.47,27.44,27.46,57600.0,16.1745,16.1862,16.1686,16.1804,57600.0
2009-06-22 14:10:00,27.45,27.5,27.44,27.5,47800.0,16.1745,16.2039,16.1686,16.2039,47800.0
2009-06-22 14:20:00,27.5,27.5,27.47,27.47,64000.0,16.2039,16.2039,16.1862,16.1862,64000.0
2009-06-22 14:30:00,27.47,27.54,27.46,27.53,59600.0,16.1862,16.2275,16.1804,16.2216,59600.0
2009-06-22 14:40:00,27.53,27.54,27.5,27.54,58000.0,16.2216,16.2275,16.2039,16.2275,58000.0
2009-06-22 14:50:00,27.54,27.58,27.52,27.58,92600.0,16.2275,16.2511,16.2157,16.2511,92600.0
2009-06-22 15:00:00,27.58,27.6,27.55,27.56,56200.0,16.2511,16.2628,16.2334,16.2393,56200.0
2009-06-22 15:10:00,27.56,27.64,27.55,27.63,174400.0,16.2393,16.2864,16.2334,16.2805,174400.0
2009-06-22 15:20:00,27.62,27.68,27.59,27.67,283600.0,16.2746,16.31,16.257,16.3041,283600.0
2009-06-22 15:30:00,27.67,27.72,27.63,27.72,348800.0,16.3041,16.3336,16.2805,16.3336,348800.0
2009-06-22 15:40:00,27.72,27.72,27.62,27.67,512200.0,16.3336,16.3336,16.2746,16.3041,512200.0
2009-06-22 15:50:00,27.66,27.71,27.6,27.64,683400.0,16.2982,16.3277,16.2628,16.2864,683400.0
2009-06-23 09:30:00,27.72,27.72,27.5,27.63,164400.0,16.3336,16.3336,16.2039,16.2805,164400.0
2009-06-23 09:40:00,27.64,27.74,27.63,27.74,69600.0,16.2864,16.3453,16.2805,16.3453,69600.0
2009-06-23 09:50:00,27.74,27.81,27.73,27.8,118000.0,16.3453,16.3866,16.3394,16.3807,118000.0
2009-06-23 10:00:00,27.8,27.8,27.68,27.71,127200.0,16.3807,16.3807,16.31,16.3277,127200.0
2009-06-23 10:10:00,27.72,27.75,27.69,27.74,74400.0,16.3336,16.3512,16.3159,16.3453,74400.0
2009-06-23 10:20:00,27.73,27.75,27.71,27.75,96800.0,16.3394,16.3512,16.3277,16.3512,96800.0
2009-06-23 10:30:00,27.75,27.76,27.68,27.68,98600.0,16.3512,16.3571,16.31,16.31,98600.0
2009-06-23 10:40:00,27.68,27.72,27.67,27.67,195200.0,16.31,16.3336,16.3041,16.3041,195200.0
2009-06-23 10:50:00,27.67,27.73,27.62,27.63,181600.0,16.3041,16.3394,16.2746,16.2805,181600.0
2009-06-23 11:00:00,27.63,27.64,27.58,27.63,109800.0,16.2805,16.2864,16.2511,16.2805,109800.0
2009-06-23 11:10:00,27.63,27.63,27.56,27.58,138000.0,16.2805,16.2805,16.2393,16.2511,138000.0
2009-06-23 11:20:00,27.57,27.57,27.5,27.51,137200.0,16.2452,16.2452,16.2039,16.2098,137200.0
2009-06-23 11:30:00,27.51,27.55,27.5,27.51,119000.0,16.2098,16.2334,16.2039,16.2098,119000.0
2009-06-23 11:40:00,27.51,27.55,27.51,27.54,72200.0,16.2098,16.2334,16.2098,16.2275,72200.0
2009-06-23 11:50:00,27.55,27.56,27.52,27.52,95600.0,16.2334,16.2393,16.2157,16.2157,95600.0
2009-06-23 12:00:00,27.52,27.53,27.45,27.47,82400.0,16.2157,16.2216,16.1745,16.1862,82400.0
2009-06-23 12:10:00,27.47,27.48,27.46,27.48,76400.0,16.1862,16.1921,16.1804,16.1921,76400.0
2009-06-23 12:20:00,27.48,27.48,27.41,27.43,168600.0,16.1921,16.1921,16.1509,16.1627,168600.0
2009-06-23 12:30:00,27.43,27.45,27.37,27.38,475600.0,16.1627,16.1745,16.1273,16.1332,475600.0
2009-06-23 12:40:00,27.38,27.42,27.38,27.41,84400.0,16.1332,16.1568,16.1332,16.1509,84400.0
2009-06-23 12:50:00,27.41,27.42,27.4,27.41,45000.0,16.1509,16.1568,16.145,16.1509,45000.0
2009-06-23 13:00:00,27.41,27.43,27.38,27.4,110600.0,16.1509,16.1627,16.1332,16.145,110600.0
2009-06-23 13:10:00,27.4,27.42,27.38,27.4,85000.0,16.145,16.1568,16.1332,16.145,85000.0
2009-06-23 13:20:00,27.4,27.43,27.4,27.42,67200.0,16.145,16.1627,16.145,16.1568,67200.0
2009-06-23 13:30:00,27.42,27.43,27.42,27.43,84800.0,16.1568,16.1627,16.1568,16.1627,84800.0
2009-06-23 13:40:00,27.43,27.5,27.43,27.5,146000.0,16.1627,16.2039,16.1627,16.2039,146000.0
2009-06-23 13:50:00,27.5,27.53,27.49,27.53,127200.0,16.2039,16.2216,16.198,16.2216,127200.0
2009-06-23 14:00:00,27.52,27.52,27.47,27.48,78800.0,16.2157,16.2157,16.1862,16.1921,78800.0
2009-06-23 14:10:00,27.47,27.5,27.46,27.47,116800.0,16.1862,16.2039,16.1804,16.1862,116800.0
2009-06-23 14:20:00,27.47,27.53,27.47,27.52,58200.0,16.1862,16.2216,16.1862,16.2157,58200.0
2009-06-23 14:30:00,27.52,27.52,27.46,27.47,55800.0,16.2157,16.2157,16.1804,16.1862,55800.0
2009-06-23 14:40:00,27.47,27.48,27.46,27.47,43600.0,16.1862,16.1921,16.1804,16.1862,43600.0
2009-06-23 14:50:00,27.47,27.52,27.47,27.5,53200.0,16.1862,16.2157,16.1862,16.2039,53200.0
2009-06-23 15:00:00,27.5,27.5,27.47,27.5,56800.0,16.2039,16.2039,16.1862,16.2039,56800.0
2009-06-23 15:10:00,27.5,27.53,27.5,27.5,56400.0,16.2039,16.2216,16.2039,16.2039,56400.0
2009-06-23 15:20:00,27.51,27.55,27.5,27.53,75800.0,16.2098,16.2334,16.2039,16.2216,75800.0
2009-06-23 15:30:00,27.53,27.55,27.5,27.52,127400.0,16.2216,16.2334,16.2039,16.2157,127400.0
2009-06-23 15:40:00,27.53,27.55,27.52,27.55,223200.0,16.2216,16.2334,16.2157,16.2334,223200.0
2009-06-23 15:50:00,27.55,27.56,27.48,27.48,352800.0,16.2334,16.2393,16.1921,16.1921,352800.0
2009-06-24 09:30:00,27.63,27.75,27.45,27.62,315000.0,16.2805,16.3512,16.1745,16.2746,315000.0
2009-06-24 09:40:00,27.63,27.73,27.61,27.72,97600.0,16.2805,16.3394,16.2687,16.3336,97600.0
2009-06-24 09:50:00,27.72,27.79,27.71,27.77,107200.0,16.3336,16.3748,16.3277,16.363,107200.0
2009-06-24 10:00:00,27.75,27.78,27.66,27.68,82600.0,16.3512,16.3689,16.2982,16.31,82600.0
2009-06-24 10:10:00,27.68,27.71,27.63,27.65,126200.0,16.31,16.3277,16.2805,16.2923,126200.0
2009-06-24 10:20:00,27.66,27.68,27.62,27.67,102800.0,16.2982,16.31,16.2746,16.3041,102800.0
2009-06-24 10:30:00,27.67,27.67,27.59,27.6,159800.0,16.3041,16.3041,16.257,16.2628,159800.0
2009-06-24 10:40:00,27.6,27.64,27.59,27.64,94000.0,16.2628,16.2864,16.257,16.2864,94000.0
2009-06-24 10:50:00,27.64,27.65,27.58,27.6,96800.0,16.2864,16.2923,16.2511,16.2628,96800.0
2009-06-24 11:00:00,27.6,27.6,27.57,27.57,70400.0,16.2628,16.2628,16.2452,16.2452,70400.0
2009-06-24 11:10:00,27.58,27.59,27.54,27.55,165200.0,16.2511,16.257,16.2275,16.2334,165200.0
2009-06-24 11:20:00,27.55,27.58,27.55,27.57,76000.0,16.2334,16.2511,16.2334,16.2452,76000.0
2009-06-24 11:30:00,27.57,27.58,27.51,27.52,113000.0,16.2452,16.2511,16.2098,16.2157,113000.0
2009-06-24 11:40:00,27.52,27.52,27.48,27.49,111200.0,16.2157,16.2157,16.1921,16.198,111200.0
2009-06-24 11:50:00,27.49,27.52,27.47,27.5,117400.0,16.198,16.2157,16.1862,16.2039,117400.0
2009-06-24 12:00:00,27.5,27.5,27.46,27.49,55400.0,16.2039,16.2039,16.1804,16.198,55400.0
2009-06-24 12:10:00,27.49,27.5,27.48,27.5,46600.0,16.198,16.2039,16.1921,16.2039,46600.0
2009-06-24 12:20:00,27.49,27.5,27.48,27.5,84000.0,16.198,16.2039,16.1921,16.2039,84000.0
2009-06-24 12:30:00,27.5,27.51,27.5,27.5,36600.0,16.2039,16.2098,16.2039,16.2039,36600.0
2009-06-24 12:40:00,27.51,27.53,27.47,27.48,55200.0,16.2098,16.2216,16.1862,16.1921,55200.0
2009-06-24 12:50:00,27.47,27.54,27.46,27.49,121200.0,16.1862,16.2275,16.1804,16.198,121200.0
2009-06-24 13:00:00,27.49,27.53,27.48,27.53,87600.0,16.198,16.2216,16.1921,16.2216,87600.0
2009-06-24 13:10:00,27.53,27.54,27.46,27.48,68200.0,16.2216,16.2275,16.1804,16.1921,68200.0
2009-06-24 13:20:00,27.48,27.52,27.46,27.52,58400.0,16.1921,16.2157,16.1804,16.2157,58400.0
2009-06-24 13:30:00,27.52,27.63,27.5,27.61,200800.0,16.2157,16.2805,16.2039,16.2687,200800.0
2009-06-24 13:40:00,27.61,27.61,27.47,27.49,192200.0,16.2687,16.2687,16.1862,16.198,192200.0
2009-06-24 13:50:00,27.48,27.53,27.48,27.5,67200.0,16.1921,16.2216,16.1921,16.2039,67200.0
2009-06-24 14:00:00,27.5,27.52,27.48,27.52,85800.0,16.2039,16.2157,16.1921,16.2157,85800.0
2009-06-24 14:10:00,27.52,27.55,27.5,27.5,84800.0,16.2157,16.2334,16.2039,16.2039,84800.0
2009-06-24 14:20:00,27.5,27.56,27.49,27.49,132400.0,16.2039,16.2393,16.198,16.198,132400.0
2009-06-24 14:30:00,27.49,27.5,27.45,27.48,242600.0,16.198,16.2039,16.1745,16.1921,242600.0
2009-06-24 14:40:00,27.48,27.49,27.41,27.46,284400.0,16.1921,16.198,16.1509,16.1804,284400.0
2009-06-24 14:50:00,27.46,27.55,27.46,27.51,174200.0,16.1804,16.2334,16.1804,16.2098,174200.0
2009-06-24 15:00:00,27.52,27.54,27.45,27.45,227800.0,16.2157,16.2275,16.1745,16.1745,227800.0
2009-06-24 15:10:00,27.46,27.48,27.43,27.45,141800.0,16.1804,16.1921,16.1627,16.1745,141800.0
2009-06-24 15:20:00,27.44,27.51,27.44,27.49,151200.0,16.1686,16.2098,16.1686,16.198,151200.0
2009-06-24 15:30:00,27.49,27.52,27.49,27.5,183000.0,16.198,16.2157,16.198,16.2039,183000.0
2009-06-24 15:40:00,27.5,27.56,27.49,27.55,214200.0,16.2039,16.2393,16.198,16.2334,214200.0
2009-06-24 15:50:00,27.55,27.55,27.47,27.53,301000.0,16.2334,16.2334,16.1862,16.2216,301000.0
2009-06-25 09:30:00,27.51,27.51,27.32,27.36,126800.0,16.2098,16.2098,16.0979,16.1214,126800.0
2009-06-25 09:40:00,27.36,27.39,27.28,27.37,157400.0,16.1214,16.1391,16.0743,16.1273,157400.0
2009-06-25 09:50:00,27.38,27.42,27.34,27.4,67200.0,16.1332,16.1568,16.1096,16.145,67200.0
2009-06-25 10:00:00,27.4,27.52,27.4,27.52,56200.0,16.145,16.2157,16.145,16.2157,56200.0
2009-06-25 10:10:00,27.51,27.58,27.47,27.56,75800.0,16.2098,16.2511,16.1862,16.2393,75800.0
2009-06-25 10:20:00,27.56,27.57,27.49,27.54,82800.0,16.2393,16.2452,16.198,16.2275,82800.0
2009-06-25 10:30:00,27.54,27.54,27.5,27.5,148600.0,16.2275,16.2275,16.2039,16.2039,148600.0
2009-06-25 10:40:00,27.5,27.52,27.49,27.5,175800.0,16.2039,16.2157,16.198,16.2039,175800.0
2009-06-25 10:50:00,27.51,27.52,27.48,27.49,91200.0,16.2098,16.2157,16.1921,16.198,91200.0
2009-06-25 11:00:00,27.5,27.52,27.49,27.5,58400.0,16.2039,16.2157,16.198,16.2039,58400.0
2009-06-25 11:10:00,27.5,27.52,27.5,27.52,81200.0,16.2039,16.2157,16.2039,16.2157,81200.0
2009-06-25 11:20:00,27.53,27.58,27.52,27.57,94400.0,16.2216,16.2511,16.2157,16.2452,94400.0
2009-06-25 11:30:00,27.57,27.64,27.56,27.63,80400.0,16.2452,16.2864,16.2393,16.2805,80400.0
2009-06-25 11:40:00,27.63,27.68,27.62,27.68,42400.0,16.2805,16.31,16.2746,16.31,42400.0
2009-06-25 11:50:00,27.68,27.75,27.68,27.75,67400.0,16.31,16.3512,16.31,16.3512,67400.0
2009-06-25 12:00:00,27.75,27.79,27.74,27.77,117600.0,16.3512,16.3748,16.3453,16.363,117600.0
2009-06-25 12:10:00,27.76,27.86,27.76,27.86,60400.0,16.3571,16.416,16.3571,16.416,60400.0
2009-06-25 12:20:00,27.85,27.86,27.82,27.83,44400.0,16.4102,16.416,16.3925,16.3984,44400.0
2009-06-25 12:30:00,27.83,27.84,27.79,27.8,76400.0,16.3984,16.4043,16.3748,16.3807,76400.0
2009-06-25 12:40:00,27.81,27.83,27.78,27.78,35000.0,16.3866,16.3984,16.3689,16.3689,35000.0
2009-06-25 12:50:00,27.78,27.79,27.75,27.75,69000.0,16.3689,16.3748,16.3512,16.3512,69000.0
2009-06-25 13:00:00,27.75,27.82,27.75,27.82,87800.0,16.3512,16.3925,16.3512,16.3925,87800.0
2009-06-25 13:10:00,27.82,27.85,27.8,27.84,65800.0,16.3925,16.4102,16.3807,16.4043,65800.0
2009-06-25 13:20:00,27.85,27.87,27.84,27.87,49000.0,16.4102,16.4219,16.4043,16.4219,49000.0
2009-06-25 13:30:00,27.87,27.9,27.86,27.9,46800.0,16.4219,16.4396,16.416,16.4396,46800.0
2009-06-25 13:40:00,27.9,27.9,27.83,27.85,88600.0,16.4396,16.4396,16.3984,16.4102,88600.0
2009-06-25 13:50:00,27.86,27.96,27.85,27.95,182800.0,16.416,16.475,16.4102,16.4691,182800.0
2009-06-25 14:00:00,27.95,27.96,27.89,27.9,103200.0,16.4691,16.475,16.4337,16.4396,103200.0
2009-06-25 14:10:00,27.91,27.92,27.89,27.89,89800.0,16.4455,16.4514,16.4337,16.4337,89800.0
2009-06-25 14:20:00,27.89,27.92,27.89,27.9,64800.0,16.4337,16.4514,16.4337,16.4396,64800.0
2009-06-25 14:30:00,27.9,27.93,27.9,27.9,64000.0,16.4396,16.4573,16.4396,16.4396,64000.0
2009-06-25 14:40:00,27.9,27.93,27.88,27.92,81400.0,16.4396,16.4573,16.4278,16.4514,81400.0
2009-06-25 14:50:00,27.92,27.96,27.88,27.94,153000.0,16.4514,16.475,16.4278,16.4632,153000.0
2009-06-25 15:00:00,27.94,27.97,27.9,27.95,163600.0,16.4632,16.4809,16.4396,16.4691,163600.0
2009-06-25 15:10:00,27.95,27.98,27.92,27.95,153400.0,16.4691,16.4868,16.4514,16.4691,153400.0
2009-06-25 15:20:00,27.95,27.98,27.91,27.97,176000.0,16.4691,16.4868,16.4455,16.4809,176000.0
2009-06-25 15:30:00,27.98,27.99,27.86,27.91,313000.0,16.4868,16.4926,16.416,16.4455,313000.0
2009-06-25 15:40:00,27.91,28.0,27.9,27.96,256400.0,16.4455,16.4985,16.4396,16.475,256400.0
2009-06-25 15:50:00,27.96,28.0,27.93,28.0,364600.0,16.475,16.4985,16.4573,16.4985,364600.0
2009-06-26 09:30:00,27.86,27.95,27.63,27.67,118200.0,16.416,16.4691,16.2805,16.3041,118200.0
2009-06-26 09:40:00,27.67,27.75,27.64,27.74,118000.0,16.3041,16.3512,16.2864,16.3453,118000.0
2009-06-26 09:50:00,27.75,27.75,27.57,27.58,103200.0,16.3512,16.3512,16.2452,16.2511,103200.0
2009-06-26 10:00:00,27.58,27.65,27.57,27.64,65400.0,16.2511,16.2923,16.2452,16.2864,65400.0
2009-06-26 10:10:00,27.65,27.68,27.61,27.63,30000.0,16.2923,16.31,16.2687,16.2805,30000.0
2009-06-26 10:20:00,27.63,27.71,27.63,27.7,68800.0,16.2805,16.3277,16.2805,16.3218,68800.0
2009-06-26 10:30:00,27.7,27.72,27.6,27.6,67400.0,16.3218,16.3336,16.2628,16.2628,67400.0
2009-06-26 10:40:00,27.61,27.63,27.56,27.57,60000.0,16.2687,16.2805,16.2393,16.2452,60000.0
2009-06-26 10:50:00,27.58,27.6,27.54,27.58,75200.0,16.2511,16.2628,16.2275,16.2511,75200.0
2009-06-26 11:00:00,27.59,27.61,27.52,27.61,64200.0,16.257,16.2687,16.2157,16.2687,64200.0
2009-06-26 11:10:00,27.61,27.68,27.57,27.66,75800.0,16.2687,16.31,16.2452,16.2982,75800.0
2009-06-26 11:20:00,27.66,27.67,27.62,27.62,32400.0,16.2982,16.3041,16.2746,16.2746,32400.0
2009-06-26 11:30:00,27.62,27.65,27.59,27.59,23600.0,16.2746,16.2923,16.257,16.257,23600.0
2009-06-26 11:40:00,27.59,27.61,27.55,27.6,41200.0,16.257,16.2687,16.2334,16.2628,41200.0
2009-06-26 11:50:00,27.61,27.66,27.6,27.63,50000.0,16.2687,16.2982,16.2628,16.2805,50000.0
2009-06-26 12:00:00,27.63,27.68,27.63,27.67,44600.0,16.2805,16.31,16.2805,16.3041,44600.0
2009-06-26 12:10:00,27.67,27.68,27.62,27.63,54800.0,16.3041,16.31,16.2746,16.2805,54800.0
2009-06-26 12:20:00,27.62,27.64,27.61,27.61,80400.0,16.2746,16.2864,16.2687,16.2687,80400.0
2009-06-26 12:30:00,27.61,27.64,27.61,27.64,50200.0,16.2687,16.2864,16.2687,16.2864,50200.0
2009-06-26 12:40:00,27.63,27.64,27.62,27.63,37000.0,16.2805,16.2864,16.2746,16.2805,37000.0
2009-06-26 12:50:00,27.63,27.66,27.61,27.61,47800.0,16.2805,16.2982,16.2687,16.2687,47800.0
2009-06-26 13:00:00,27.62,27.64,27.58,27.61,65800.0,16.2746,16.2864,16.2511,16.2687,65800.0
2009-06-26 13:10:00,27.61,27.62,27.57,27.62,26200.0,16.2687,16.2746,16.2452,16.2746,26200.0
2009-06-26 13:20:00,27.63,27.63,27.57,27.61,47800.0,16.2805,16.2805,16.2452,16.2687,47800.0
2009-06-26 13:30:00,27.6,27.68,27.56,27.68,106800.0,16.2628,16.31,16.2393,16.31,106800.0
2009-06-26 13:40:00,27.68,27.71,27.66,27.7,39000.0,16.31,16.3277,16.2982,16.3218,39000.0
2009-06-26 13:50:00,27.7,27.7,27.63,27.64,90000.0,16.3218,16.3218,16.2805,16.2864,90000.0
2009-06-26 14:00:00,27.64,27.64,27.59,27.59,51000.0,16.2864,16.2864,16.257,16.257,51000.0
2009-06-26 14:10:00,27.59,27.59,27.56,27.58,54400.0,16.257,16.257,16.2393,16.2511,54400.0
2009-06-26 14:20:00,27.59,27.6,27.57,27.58,44400.0,16.257,16.2628,16.2452,16.2511,44400.0
2009-06-26 14:30:00,27.59,27.6,27.56,27.6,89400.0,16.257,16.2628,16.2393,16.2628,89400.0
2009-06-26 14:40:00,27.6,27.61,27.56,27.56,64400.0,16.2628,16.2687,16.2393,16.2393,64400.0
2009-06-26 14:50:00,27.57,27.61,27.57,27.61,71600.0,16.2452,16.2687,16.2452,16.2687,71600.0
2009-06-26 15:00:00,27.61,27.67,27.59,27.64,215200.0,16.2687,16.3041,16.257,16.2864,215200.0
2009-06-26 15:10:00,27.64,27.65,27.63,27.63,115400.0,16.2864,16.2923,16.2805,16.2805,115400.0
2009-06-26 15:20:00,27.64,27.64,27.63,27.63,56800.0,16.2864,16.2864,16.2805,16.2805,56800.0
2009-06-26 15:30:00,27.63,27.65,27.6,27.6,156600.0,16.2805,16.2923,16.2628,16.2628,156600.0
2009-06-26 15:40:00,27.61,27.68,27.6,27.64,444000.0,16.2687,16.31,16.2628,16.2864,444000.0
2009-06-26 15:50:00,27.64,27.66,27.6,27.61,416800.0,16.2864,16.2982,16.2628,16.2687,416800.0
2009-06-29 09:30:00,27.67,27.82,27.5,27.58,135600.0,16.3041,16.3925,16.2039,16.2511,135600.0
2009-06-29 09:40:00,27.57,27.69,27.57,27.66,155800.0,16.2452,16.3159,16.2452,16.2982,155800.0
2009-06-29 09:50:00,27.66,27.77,27.65,27.73,101000.0,16.2982,16.363,16.2923,16.3394,101000.0
2009-06-29 10:00:00,27.73,27.74,27.68,27.73,100400.0,16.3394,16.3453,16.31,16.3394,100400.0
2009-06-29 10:10:00,27.74,27.75,27.72,27.75,44400.0,16.3453,16.3512,16.3336,16.3512,44400.0
2009-06-29 10:20:00,27.74,27.81,27.74,27.81,53200.0,16.3453,16.3866,16.3453,16.3866,53200.0
2009-06-29 10:30:00,27.82,27.89,27.82,27.89,66400.0,16.3925,16.4337,16.3925,16.4337,66400.0
2009-06-29 10:40:00,27.89,27.9,27.83,27.84,75400.0,16.4337,16.4396,16.3984,16.4043,75400.0
2009-06-29 10:50:00,27.84,27.86,27.77,27.77,51800.0,16.4043,16.416,16.363,16.363,51800.0
2009-06-29 11:00:00,27.76,27.81,27.74,27.79,75400.0,16.3571,16.3866,16.3453,16.3748,75400.0
2009-06-29 11:10:00,27.79,27.84,27.78,27.79,43600.0,16.3748,16.4043,16.3689,16.3748,43600.0
2009-06-29 11:20:00,27.81,27.84,27.81,27.81,38800.0,16.3866,16.4043,16.3866,16.3866,38800.0
2009-06-29 11:30:00,27.81,27.81,27.72,27.73,67800.0,16.3866,16.3866,16.3336,16.3394,67800.0
2009-06-29 11:40:00,27.74,27.82,27.74,27.82,43600.0,16.3453,16.3925,16.3453,16.3925,43600.0
2009-06-29 11:50:00,27.82,27.84,27.8,27.81,44200.0,16.3925,16.4043,16.3807,16.3866,44200.0
2009-06-29 12:00:00,27.81,27.86,27.79,27.86,44000.0,16.3866,16.416,16.3748,16.416,44000.0
2009-06-29 12:10:00,27.86,27.89,27.85,27.88,36000.0,16.416,16.4337,16.4102,16.4278,36000.0
2009-06-29 12:20:00,27.89,27.91,27.86,27.91,35400.0,16.4337,16.4455,16.416,16.4455,35400.0
2009-06-29 12:30:00,27.9,27.91,27.8,27.82,83800.0,16.4396,16.4455,16.3807,16.3925,83800.0
2009-06-29 12:40:00,27.82,27.85,27.82,27.85,26000.0,16.3925,16.4102,16.3925,16.4102,26000.0
2009-06-29 12:50:00,27.85,27.86,27.83,27.84,23000.0,16.4102,16.416,16.3984,16.4043,23000.0
2009-06-29 13:00:00,27.84,27.86,27.84,27.84,25000.0,16.4043,16.416,16.4043,16.4043,25000.0
2009-06-29 13:10:00,27.84,27.86,27.84,27.84,17000.0,16.4043,16.416,16.4043,16.4043,17000.0
2009-06-29 13:20:00,27.84,27.85,27.83,27.83,28600.0,16.4043,16.4102,16.3984,16.3984,28600.0
2009-06-29 13:30:00,27.84,27.86,27.83,27.84,32800.0,16.4043,16.416,16.3984,16.4043,32800.0
2009-06-29 13:40:00,27.85,27.85,27.8,27.8,21000.0,16.4102,16.4102,16.3807,16.3807,21000.0
2009-06-29 13:50:00,27.81,27.84,27.8,27.81,84000.0,16.3866,16.4043,16.3807,16.3866,84000.0
2009-06-29 14:00:00,27.81,27.86,27.78,27.85,90400.0,16.3866,16.416,16.3689,16.4102,90400.0
2009-06-29 14:10:00,27.86,27.86,27.8,27.82,41000.0,16.416,16.416,16.3807,16.3925,41000.0
2009-06-29 14:20:00,27.82,27.83,27.8,27.8,42000.0,16.3925,16.3984,16.3807,16.3807,42000.0
2009-06-29 14:30:00,27.8,27.83,27.79,27.81,50000.0,16.3807,16.3984,16.3748,16.3866,50000.0
2009-06-29 14:40:00,27.8,27.81,27.78,27.8,36600.0,16.3807,16.3866,16.3689,16.3807,36600.0
2009-06-29 14:50:00,27.8,27.81,27.76,27.78,79200.0,16.3807,16.3866,16.3571,16.3689,79200.0
2009-06-29 15:00:00,27.78,27.83,27.78,27.82,79800.0,16.3689,16.3984,16.3689,16.3925,79800.0
2009-06-29 15:10:00,27.82,27.86,27.82,27.86,99400.0,16.3925,16.416,16.3925,16.416,99400.0
2009-06-29 15:20:00,27.85,27.87,27.85,27.87,131800.0,16.4102,16.4219,16.4102,16.4219,131800.0
2009-06-29 15:30:00,27.86,27.88,27.86,27.87,171800.0,16.416,16.4278,16.416,16.4219,171800.0
2009-06-29 15:40:00,27.87,27.9,27.87,27.9,202800.0,16.4219,16.4396,16.4219,16.4396,202800.0
2009-06-29 15:50:00,27.9,27.91,27.84,27.9,379200.0,16.4396,16.4455,16.4043,16.4396,379200.0
2009-06-30 09:30:00,27.98,28.13,27.98,28.13,347200.0,16.4868,16.5751,16.4868,16.5751,347200.0
2009-06-30 09:40:00,28.11,28.16,28.03,28.06,234600.0,16.5634,16.5928,16.5162,16.5339,234600.0
2009-06-30 09:50:00,28.07,28.12,28.03,28.05,198600.0,16.5398,16.5692,16.5162,16.528,198600.0
2009-06-30 10:00:00,28.04,28.04,27.93,27.99,266600.0,16.5221,16.5221,16.4573,16.4926,266600.0
2009-06-30 10:10:00,27.99,27.99,27.92,27.93,137600.0,16.4926,16.4926,16.4514,16.4573,137600.0
2009-06-30 10:20:00,27.93,27.95,27.84,27.9,110000.0,16.4573,16.4691,16.4043,16.4396,110000.0
2009-06-30 10:30:00,27.9,27.9,27.77,27.78,111000.0,16.4396,16.4396,16.363,16.3689,111000.0
2009-06-30 10:40:00,27.78,27.81,27.71,27.71,118600.0,16.3689,16.3866,16.3277,16.3277,118600.0
2009-06-30 10:50:00,27.71,27.73,27.66,27.67,142600.0,16.3277,16.3394,16.2982,16.3041,142600.0
2009-06-30 11:00:00,27.67,27.73,27.65,27.73,81000.0,16.3041,16.3394,16.2923,16.3394,81000.0
2009-06-30 11:10:00,27.73,27.74,27.64,27.66,87400.0,16.3394,16.3453,16.2864,16.2982,87400.0
2009-06-30 11:20:00,27.66,27.72,27.64,27.72,105600.0,16.2982,16.3336,16.2864,16.3336,105600.0
2009-06-30 11:30:00,27.72,27.72,27.66,27.72,211000.0,16.3336,16.3336,16.2982,16.3336,211000.0
2009-06-30 11:40:00,27.72,27.77,27.72,27.77,183400.0,16.3336,16.363,16.3336,16.363,183400.0
2009-06-30 11:50:00,27.76,27.77,27.71,27.74,71000.0,16.3571,16.363,16.3277,16.3453,71000.0
2009-06-30 12:00:00,27.75,27.75,27.73,27.73,84200.0,16.3512,16.3512,16.3394,16.3394,84200.0
2009-06-30 12:10:00,27.73,27.74,27.68,27.71,132200.0,16.3394,16.3453,16.31,16.3277,132200.0
2009-06-30 12:20:00,27.71,27.75,27.7,27.75,66800.0,16.3277,16.3512,16.3218,16.3512,66800.0
2009-06-30 12:30:00,27.75,27.79,27.71,27.75,122600.0,16.3512,16.3748,16.3277,16.3512,122600.0
2009-06-30 12:40:00,27.75,27.78,27.74,27.77,35200.0,16.3512,16.3689,16.3453,16.363,35200.0
2009-06-30 12:50:00,27.77,27.86,27.77,27.85,66000.0,16.363,16.416,16.363,16.4102,66000.0
2009-06-30 13:00:00,27.86,27.9,27.85,27.9,94200.0,16.416,16.4396,16.4102,16.4396,94200.0
2009-06-30 13:10:00,27.9,27.91,27.86,27.86,71000.0,16.4396,16.4455,16.416,16.416,71000.0
2009-06-30 13:20:00,27.86,27.9,27.86,27.88,47000.0,16.416,16.4396,16.416,16.4278,47000.0
2009-06-30 13:30:00,27.88,27.92,27.84,27.87,102200.0,16.4278,16.4514,16.4043,16.4219,102200.0
2009-06-30 13:40:00,27.86,27.89,27.86,27.88,52600.0,16.416,16.4337,16.416,16.4278,52600.0
2009-06-30 13:50:00,27.88,27.9,27.88,27.89,59800.0,16.4278,16.4396,16.4278,16.4337,59800.0
2009-06-30 14:00:00,27.89,27.94,27.86,27.92,191400.0,16.4337,16.4632,16.416,16.4514,191400.0
2009-06-30 14:10:00,27.92,27.93,27.9,27.92,111000.0,16.4514,16.4573,16.4396,16.4514,111000.0
2009-06-30 14:20:00,27.92,27.97,27.91,27.95,75200.0,16.4514,16.4809,16.4455,16.4691,75200.0
2009-06-30 14:30:00,27.95,27.95,27.9,27.93,138800.0,16.4691,16.4691,16.4396,16.4573,138800.0
2009-06-30 14:40:00,27.93,27.98,27.93,27.97,104000.0,16.4573,16.4868,16.4573,16.4809,104000.0
2009-06-30 14:50:00,27.97,27.99,27.93,27.95,172000.0,16.4809,16.4926,16.4573,16.4691,172000.0
2009-06-30 15:00:00,27.95,27.97,27.94,27.97,181000.0,16.4691,16.4809,16.4632,16.4809,181000.0
2009-06-30 15:10:00,27.97,28.04,27.96,28.0,244200.0,16.4809,16.5221,16.475,16.4985,244200.0
2009-06-30 15:20:00,28.0,28.04,27.97,28.0,238800.0,16.4985,16.5221,16.4809,16.4985,238800.0
2009-06-30 15:30:00,28.0,28.02,27.98,28.0,307800.0,16.4985,16.5103,16.4868,16.4985,307800.0
2009-06-30 15:40:00,27.99,28.03,27.98,28.02,387600.0,16.4926,16.5162,16.4868,16.5103,387600.0
2009-06-30 15:50:00,28.03,28.07,28.01,28.05,647000.0,16.5162,16.5398,16.5044,16.528,647000.0
2009-07-01 09:30:00,28.68,28.84,28.54,28.83,1766400.0,16.8992,16.9935,16.8167,16.9876,1766400.0
2009-07-01 09:40:00,28.82,28.88,28.57,28.84,1060200.0,16.9817,17.0171,16.8344,16.9935,1060200.0
2009-07-01 09:50:00,28.84,28.98,28.83,28.98,655800.0,16.9935,17.076,16.9876,17.076,655800.0
2009-07-01 10:00:00,28.98,28.99,28.83,28.89,794800.0,17.076,17.0819,16.9876,17.023,794800.0
2009-07-01 10:10:00,28.89,28.9,28.78,28.84,489000.0,17.023,17.0288,16.9581,16.9935,489000.0
2009-07-01 10:20:00,28.84,28.92,28.81,28.9,359000.0,16.9935,17.0406,16.9758,17.0288,359000.0
2009-07-01 10:30:00,28.9,28.92,28.82,28.83,314400.0,17.0288,17.0406,16.9817,16.9876,314400.0
2009-07-01 10:40:00,28.83,28.86,28.79,28.85,283200.0,16.9876,17.0053,16.964,16.9994,283200.0
2009-07-01 10:50:00,28.84,28.9,28.83,28.86,233000.0,16.9935,17.0288,16.9876,17.0053,233000.0
2009-07-01 11:00:00,28.86,28.86,28.81,28.81,153400.0,17.0053,17.0053,16.9758,16.9758,153400.0
2009-07-01 11:10:00,28.81,28.84,28.81,28.83,196200.0,16.9758,16.9935,16.9758,16.9876,196200.0
2009-07-01 11:20:00,28.83,28.84,28.8,28.83,355000.0,16.9876,16.9935,16.9699,16.9876,355000.0
2009-07-01 11:30:00,28.82,28.91,28.81,28.88,281600.0,16.9817,17.0347,16.9758,17.0171,281600.0
2009-07-01 11:40:00,28.88,28.91,28.85,28.86,164200.0,17.0171,17.0347,16.9994,17.0053,164200.0
2009-07-01 11:50:00,28.86,28.97,28.86,28.94,160600.0,17.0053,17.0701,17.0053,17.0524,160600.0
2009-07-01 12:00:00,28.94,28.97,28.87,28.97,205800.0,17.0524,17.0701,17.0112,17.0701,205800.0
2009-07-01 12:10:00,28.97,28.97,28.91,28.93,155400.0,17.0701,17.0701,17.0347,17.0465,155400.0
2009-07-01 12:20:00,28.93,28.94,28.91,28.93,64400.0,17.0465,17.0524,17.0347,17.0465,64400.0
2009-07-01 12:30:00,28.93,28.97,28.92,28.93,113000.0,17.0465,17.0701,17.0406,17.0465,113000.0
2009-07-01 12:40:00,28.93,28.97,28.93,28.95,41000.0,17.0465,17.0701,17.0465,17.0583,41000.0
2009-07-01 12:50:00,28.95,28.96,28.93,28.93,84400.0,17.0583,17.0642,17.0465,17.0465,84400.0
2009-07-01 13:00:00,28.94,28.98,28.93,28.95,186200.0,17.0524,17.076,17.0465,17.0583,186200.0
2009-07-01 13:10:00,28.94,28.97,28.93,28.96,97200.0,17.0524,17.0701,17.0465,17.0642,97200.0
2009-07-01 13:20:00,28.96,28.99,28.96,28.97,126000.0,17.0642,17.0819,17.0642,17.0701,126000.0
2009-07-01 13:30:00,28.97,28.98,28.93,28.97,195800.0,17.0701,17.076,17.0465,17.0701,195800.0
2009-07-01 13:40:00,28.98,29.0,28.91,28.97,619000.0,17.076,17.0878,17.0347,17.0701,619000.0
2009-07-01 13:50:00,28.97,29.0,28.96,29.0,93000.0,17.0701,17.0878,17.0642,17.0878,93000.0
2009-07-01 14:00:00,29.0,29.0,28.95,28.95,212600.0,17.0878,17.0878,17.0583,17.0583,212600.0
2009-07-01 14:10:00,28.95,29.0,28.95,28.99,103000.0,17.0583,17.0878,17.0583,17.0819,103000.0
2009-07-01 14:20:00,28.99,29.07,28.95,29.06,402800.0,17.0819,17.129,17.0583,17.1231,402800.0
2009-07-01 14:30:00,29.05,29.09,29.03,29.07,246800.0,17.1172,17.1408,17.1054,17.129,246800.0
2009-07-01 14:40:00,29.07,29.14,29.07,29.1,249600.0,17.129,17.1703,17.129,17.1467,249600.0
2009-07-01 14:50:00,29.11,29.16,29.11,29.16,281600.0,17.1526,17.182,17.1526,17.182,281600.0
2009-07-01 15:00:00,29.16,29.18,29.13,29.17,270200.0,17.182,17.1938,17.1644,17.1879,270200.0
2009-07-01 15:10:00,29.18,29.2,29.14,29.19,266400.0,17.1938,17.2056,17.1703,17.1997,266400.0
2009-07-01 15:20:00,29.2,29.22,29.17,29.18,256600.0,17.2056,17.2174,17.1879,17.1938,256600.0
2009-07-01 15:30:00,29.18,29.23,29.17,29.23,371600.0,17.1938,17.2233,17.1879,17.2233,371600.0
2009-07-01 15:40:00,29.23,29.23,29.05,29.05,682200.0,17.2233,17.2233,17.1172,17.1172,682200.0
2009-07-01 15:50:00,29.05,29.1,29.03,29.08,812400.0,17.1172,17.1467,17.1054,17.1349,812400.0
2009-07-02 09:30:00,28.99,29.12,28.88,29.04,585800.0,17.0819,17.1585,17.0171,17.1113,585800.0
2009-07-02 09:40:00,29.05,29.12,29.0,29.02,364200.0,17.1172,17.1585,17.0878,17.0996,364200.0
2009-07-02 09:50:00,29.02,29.06,28.89,29.0,466600.0,17.0996,17.1231,17.023,17.0878,466600.0
2009-07-02 10:00:00,29.0,29.02,28.96,28.99,412400.0,17.0878,17.0996,17.0642,17.0819,412400.0
2009-07-02 10:10:00,28.98,29.05,28.92,29.04,581200.0,17.076,17.1172,17.0406,17.1113,581200.0
2009-07-02 10:20:00,29.03,29.03,29.0,29.02,379800.0,17.1054,17.1054,17.0878,17.0996,379800.0
2009-07-02 10:30:00,29.02,29.06,29.0,29.05,301600.0,17.0996,17.1231,17.0878,17.1172,301600.0
2009-07-02 10:40:00,29.05,29.13,29.05,29.12,268400.0,17.1172,17.1644,17.1172,17.1585,268400.0
2009-07-02 10:50:00,29.13,29.16,29.11,29.15,295800.0,17.1644,17.182,17.1526,17.1762,295800.0
2009-07-02 11:00:00,29.14,29.2,29.12,29.18,269000.0,17.1703,17.2056,17.1585,17.1938,269000.0
2009-07-02 11:10:00,29.18,29.25,29.18,29.2,262600.0,17.1938,17.2351,17.1938,17.2056,262600.0
2009-07-02 11:20:00,29.2,29.22,29.18,29.22,164800.0,17.2056,17.2174,17.1938,17.2174,164800.0
2009-07-02 11:30:00,29.21,29.27,29.2,29.27,222200.0,17.2115,17.2469,17.2056,17.2469,222200.0
2009-07-02 11:40:00,29.27,29.35,29.25,29.34,250800.0,17.2469,17.294,17.2351,17.2881,250800.0
2009-07-02 11:50:00,29.33,29.43,29.33,29.4,287600.0,17.2822,17.3411,17.2822,17.3235,287600.0
2009-07-02 12:00:00,29.4,29.44,29.36,29.44,369800.0,17.3235,17.347,17.2999,17.347,369800.0
2009-07-02 12:10:00,29.44,29.5,29.43,29.49,597200.0,17.347,17.3824,17.3411,17.3765,597200.0
2009-07-02 12:20:00,29.49,29.5,29.46,29.48,183000.0,17.3765,17.3824,17.3588,17.3706,183000.0
2009-07-02 12:30:00,29.47,29.57,29.47,29.53,372400.0,17.3647,17.4236,17.3647,17.4001,372400.0
2009-07-02 12:40:00,29.54,29.58,29.5,29.57,245800.0,17.406,17.4295,17.3824,17.4236,245800.0
2009-07-02 12:50:00,29.56,29.58,29.47,29.47,397200.0,17.4177,17.4295,17.3647,17.3647,397200.0
2009-07-02 13:00:00,29.48,29.49,29.4,29.42,245600.0,17.3706,17.3765,17.3235,17.3352,245600.0
2009-07-02 13:10:00,29.42,29.43,29.34,29.35,269600.0,17.3352,17.3411,17.2881,17.294,269600.0
2009-07-02 13:20:00,29.35,29.36,29.29,29.3,291000.0,17.294,17.2999,17.2586,17.2645,291000.0
2009-07-02 13:30:00,29.31,29.36,29.28,29.35,225000.0,17.2704,17.2999,17.2528,17.294,225000.0
2009-07-02 13:40:00,29.35,29.38,29.33,29.35,84200.0,17.294,17.3117,17.2822,17.294,84200.0
2009-07-02 13:50:00,29.35,29.38,29.31,29.38,109600.0,17.294,17.3117,17.2704,17.3117,109600.0
2009-07-02 14:00:00,29.38,29.38,29.34,29.35,106600.0,17.3117,17.3117,17.2881,17.294,106600.0
2009-07-02 14:10:00,29.36,29.36,29.26,29.27,161600.0,17.2999,17.2999,17.241,17.2469,161600.0
2009-07-02 14:20:00,29.26,29.32,29.25,29.27,203400.0,17.241,17.2763,17.2351,17.2469,203400.0
2009-07-02 14:30:00,29.27,29.3,29.25,29.29,108200.0,17.2469,17.2645,17.2351,17.2586,108200.0
2009-07-02 14:40:00,29.29,29.29,29.25,29.28,97000.0,17.2586,17.2586,17.2351,17.2528,97000.0
2009-07-02 14:50:00,29.28,29.28,29.27,29.28,49600.0,17.2528,17.2528,17.2469,17.2528,49600.0
2009-07-02 15:00:00,29.28,29.31,29.28,29.3,93800.0,17.2528,17.2704,17.2528,17.2645,93800.0
2009-07-02 15:10:00,29.3,29.3,29.26,29.3,143200.0,17.2645,17.2645,17.241,17.2645,143200.0
2009-07-02 15:20:00,29.29,29.3,29.22,29.24,307000.0,17.2586,17.2645,17.2174,17.2292,307000.0
2009-07-02 15:30:00,29.24,29.28,29.23,29.28,240800.0,17.2292,17.2528,17.2233,17.2528,240800.0
2009-07-02 15:40:00,29.28,29.3,29.25,29.3,214800.0,17.2528,17.2645,17.2351,17.2645,214800.0
2009-07-02 15:50:00,29.3,29.31,29.21,29.27,469200.0,17.2645,17.2704,17.2115,17.2469,469200.0
2009-07-06 09:30:00,29.14,29.29,29.1,29.28,347600.0,17.1703,17.2586,17.1467,17.2528,347600.0
2009-07-06 09:40:00,29.29,29.4,29.25,29.4,218000.0,17.2586,17.3235,17.2351,17.3235,218000.0
2009-07-06 09:50:00,29.4,29.49,29.4,29.48,298600.0,17.3235,17.3765,17.3235,17.3706,298600.0
2009-07-06 10:00:00,29.49,29.55,29.48,29.54,389600.0,17.3765,17.4118,17.3706,17.406,389600.0
2009-07-06 10:10:00,29.54,29.57,29.54,29.54,249200.0,17.406,17.4236,17.406,17.406,249200.0
2009-07-06 10:20:00,29.54,29.61,29.48,29.49,387800.0,17.406,17.4472,17.3706,17.3765,387800.0
2009-07-06 10:30:00,29.48,29.55,29.48,29.54,144600.0,17.3706,17.4118,17.3706,17.406,144600.0
2009-07-06 10:40:00,29.54,29.63,29.54,29.61,212400.0,17.406,17.459,17.406,17.4472,212400.0
2009-07-06 10:50:00,29.61,29.68,29.61,29.68,169000.0,17.4472,17.4884,17.4472,17.4884,169000.0
2009-07-06 11:00:00,29.68,29.69,29.66,29.68,224800.0,17.4884,17.4943,17.4767,17.4884,224800.0
2009-07-06 11:10:00,29.68,29.74,29.67,29.74,243200.0,17.4884,17.5238,17.4826,17.5238,243200.0
2009-07-06 11:20:00,29.72,29.8,29.71,29.76,394200.0,17.512,17.5592,17.5061,17.5356,394200.0
2009-07-06 11:30:00,29.76,29.8,29.76,29.8,386800.0,17.5356,17.5592,17.5356,17.5592,386800.0
2009-07-06 11:40:00,29.79,29.8,29.7,29.7,230200.0,17.5533,17.5592,17.5002,17.5002,230200.0
2009-07-06 11:50:00,29.7,29.74,29.68,29.71,166200.0,17.5002,17.5238,17.4884,17.5061,166200.0
2009-07-06 12:00:00,29.71,29.73,29.65,29.66,138800.0,17.5061,17.5179,17.4708,17.4767,138800.0
2009-07-06 12:10:00,29.66,29.73,29.65,29.71,233800.0,17.4767,17.5179,17.4708,17.5061,233800.0
2009-07-06 12:20:00,29.7,29.74,29.68,29.73,182000.0,17.5002,17.5238,17.4884,17.5179,182000.0
2009-07-06 12:30:00,29.73,29.83,29.73,29.83,299800.0,17.5179,17.5768,17.5179,17.5768,299800.0
2009-07-06 12:40:00,29.83,29.92,29.81,29.87,228000.0,17.5768,17.6299,17.565,17.6004,228000.0
2009-07-06 12:50:00,29.87,29.92,29.85,29.92,103400.0,17.6004,17.6299,17.5886,17.6299,103400.0
2009-07-06 13:00:00,29.92,29.99,29.9,29.98,359000.0,17.6299,17.6711,17.6181,17.6652,359000.0
2009-07-06 13:10:00,29.97,30.0,29.95,29.98,279600.0,17.6593,17.677,17.6475,17.6652,279600.0
2009-07-06 13:20:00,29.97,29.99,29.94,29.95,185800.0,17.6593,17.6711,17.6416,17.6475,185800.0
2009-07-06 13:30:00,29.95,30.0,29.95,29.99,284800.0,17.6475,17.677,17.6475,17.6711,284800.0
2009-07-06 13:40:00,29.99,30.12,29.99,30.1,769400.0,17.6711,17.7477,17.6711,17.7359,769400.0
2009-07-06 13:50:00,30.1,30.18,30.08,30.16,394000.0,17.7359,17.7831,17.7241,17.7713,394000.0
2009-07-06 14:00:00,30.16,30.27,30.16,30.27,363600.0,17.7713,17.8361,17.7713,17.8361,363600.0
2009-07-06 14:10:00,30.27,30.32,30.24,30.27,636600.0,17.8361,17.8656,17.8184,17.8361,636600.0
2009-07-06 14:20:00,30.28,30.28,30.16,30.17,436600.0,17.842,17.842,17.7713,17.7772,436600.0
2009-07-06 14:30:00,30.17,30.21,30.15,30.16,228400.0,17.7772,17.8007,17.7654,17.7713,228400.0
2009-07-06 14:40:00,30.16,30.17,30.11,30.14,325400.0,17.7713,17.7772,17.7418,17.7595,325400.0
2009-07-06 14:50:00,30.13,30.14,30.04,30.07,445400.0,17.7536,17.7595,17.7006,17.7183,445400.0
2009-07-06 15:00:00,30.07,30.11,30.06,30.07,239800.0,17.7183,17.7418,17.7124,17.7183,239800.0
2009-07-06 15:10:00,30.07,30.08,30.01,30.05,350200.0,17.7183,17.7241,17.6829,17.7065,350200.0
2009-07-06 15:20:00,30.05,30.08,30.0,30.05,295000.0,17.7065,17.7241,17.677,17.7065,295000.0
2009-07-06 15:30:00,30.05,30.05,29.99,30.02,335000.0,17.7065,17.7065,17.6711,17.6888,335000.0
2009-07-06 15:40:00,30.02,30.18,30.02,30.15,515200.0,17.6888,17.7831,17.6888,17.7654,515200.0
2009-07-06 15:50:00,30.15,30.2,30.13,30.17,878000.0,17.7654,17.7949,17.7536,17.7772,878000.0
2009-07-07 09:30:00,30.11,30.2,30.04,30.08,536000.0,17.7418,17.7949,17.7006,17.7241,536000.0
2009-07-07 09:40:00,30.08,30.24,30.06,30.21,322600.0,17.7241,17.8184,17.7124,17.8007,322600.0
2009-07-07 09:50:00,30.21,30.28,30.11,30.11,475000.0,17.8007,17.842,17.7418,17.7418,475000.0
2009-07-07 10:00:00,30.11,30.25,30.09,30.25,397600.0,17.7418,17.8243,17.73,17.8243,397600.0
2009-07-07 10:10:00,30.25,30.27,30.1,30.18,441800.0,17.8243,17.8361,17.7359,17.7831,441800.0
2009-07-07 10:20:00,30.18,30.22,30.12,30.15,286800.0,17.7831,17.8066,17.7477,17.7654,286800.0
2009-07-07 10:30:00,30.15,30.21,30.13,30.21,201200.0,17.7654,17.8007,17.7536,17.8007,201200.0
2009-07-07 10:40:00,30.21,30.21,30.17,30.18,163400.0,17.8007,17.8007,17.7772,17.7831,163400.0
2009-07-07 10:50:00,30.17,30.22,30.17,30.18,143600.0,17.7772,17.8066,17.7772,17.7831,143600.0
2009-07-07 11:00:00,30.18,30.2,30.18,30.19,158800.0,17.7831,17.7949,17.7831,17.789,158800.0
2009-07-07 11:10:00,30.2,30.2,30.18,30.19,149600.0,17.7949,17.7949,17.7831,17.789,149600.0
2009-07-07 11:20:00,30.2,30.24,30.18,30.19,124400.0,17.7949,17.8184,17.7831,17.789,124400.0
2009-07-07 11:30:00,30.2,30.22,30.13,30.13,113200.0,17.7949,17.8066,17.7536,17.7536,113200.0
2009-07-07 11:40:00,30.14,30.14,30.08,30.13,135200.0,17.7595,17.7595,17.7241,17.7536,135200.0
2009-07-07 11:50:00,30.13,30.2,30.13,30.18,104800.0,17.7536,17.7949,17.7536,17.7831,104800.0
2009-07-07 12:00:00,30.19,30.2,30.14,30.15,140600.0,17.789,17.7949,17.7595,17.7654,140600.0
2009-07-07 12:10:00,30.16,30.18,30.11,30.11,184800.0,17.7713,17.7831,17.7418,17.7418,184800.0
2009-07-07 12:20:00,30.11,30.11,30.06,30.08,193000.0,17.7418,17.7418,17.7124,17.7241,193000.0
2009-07-07 12:30:00,30.08,30.11,30.07,30.1,77200.0,17.7241,17.7418,17.7183,17.7359,77200.0
2009-07-07 12:40:00,30.1,30.11,30.09,30.1,109000.0,17.7359,17.7418,17.73,17.7359,109000.0
2009-07-07 12:50:00,30.1,30.1,30.09,30.1,43400.0,17.7359,17.7359,17.73,17.7359,43400.0
2009-07-07 13:00:00,30.1,30.13,30.09,30.12,145800.0,17.7359,17.7536,17.73,17.7477,145800.0
2009-07-07 13:10:00,30.12,30.14,30.11,30.13,171400.0,17.7477,17.7595,17.7418,17.7536,171400.0
2009-07-07 13:20:00,30.13,30.14,30.09,30.1,180600.0,17.7536,17.7595,17.73,17.7359,180600.0
2009-07-07 13:30:00,30.1,30.1,30.09,30.1,211200.0,17.7359,17.7359,17.73,17.7359,211200.0
2009-07-07 13:40:00,30.1,30.11,30.1,30.1,182800.0,17.7359,17.7418,17.7359,17.7359,182800.0
2009-07-07 13:50:00,30.11,30.11,30.04,30.05,288600.0,17.7418,17.7418,17.7006,17.7065,288600.0
2009-07-07 14:00:00,30.05,30.05,30.02,30.02,181600.0,17.7065,17.7065,17.6888,17.6888,181600.0
2009-07-07 14:10:00,30.03,30.05,29.97,29.98,238600.0,17.6947,17.7065,17.6593,17.6652,238600.0
2009-07-07 14:20:00,29.98,30.0,29.98,30.0,272000.0,17.6652,17.677,17.6652,17.677,272000.0
2009-07-07 14:30:00,30.0,30.0,30.0,30.0,184600.0,17.677,17.677,17.677,17.677,184600.0
2009-07-07 14:40:00,30.0,30.0,29.98,30.0,293600.0,17.677,17.677,17.6652,17.677,293600.0
2009-07-07 14:50:00,30.0,30.02,29.97,30.0,253600.0,17.677,17.6888,17.6593,17.677,253600.0
2009-07-07 15:00:00,30.0,30.01,29.92,29.98,275800.0,17.677,17.6829,17.6299,17.6652,275800.0
2009-07-07 15:10:00,29.97,30.0,29.95,29.96,175200.0,17.6593,17.677,17.6475,17.6534,175200.0
2009-07-07 15:20:00,29.96,29.96,29.89,29.9,431200.0,17.6534,17.6534,17.6122,17.6181,431200.0
2009-07-07 15:30:00,29.9,29.97,29.9,29.93,236200.0,17.6181,17.6593,17.6181,17.6358,236200.0
2009-07-07 15:40:00,29.93,29.98,29.91,29.94,337800.0,17.6358,17.6652,17.624,17.6416,337800.0
2009-07-07 15:50:00,29.95,29.96,29.88,29.92,663600.0,17.6475,17.6534,17.6063,17.6299,663600.0
2009-07-08 09:30:00,29.86,29.9,29.6,29.73,606000.0,17.735,17.7588,17.5806,17.6578,606000.0
2009-07-08 09:40:00,29.73,29.75,29.6,29.72,442800.0,17.6578,17.6697,17.5806,17.6519,442800.0
2009-07-08 09:50:00,29.72,29.75,29.65,29.66,288400.0,17.6519,17.6697,17.6103,17.6162,288400.0
2009-07-08 10:00:00,29.65,29.74,29.53,29.54,552800.0,17.6103,17.6637,17.539,17.5449,552800.0
2009-07-08 10:10:00,29.54,29.68,29.53,29.63,313800.0,17.5449,17.6281,17.539,17.5984,313800.0
2009-07-08 10:20:00,29.63,29.66,29.61,29.64,216600.0,17.5984,17.6162,17.5865,17.6043,216600.0
2009-07-08 10:30:00,29.65,29.65,29.58,29.63,246000.0,17.6103,17.6103,17.5687,17.5984,246000.0
2009-07-08 10:40:00,29.61,29.61,29.58,29.58,123200.0,17.5865,17.5865,17.5687,17.5687,123200.0
2009-07-08 10:50:00,29.58,29.6,29.55,29.57,228800.0,17.5687,17.5806,17.5509,17.5628,228800.0
2009-07-08 11:00:00,29.57,29.66,29.56,29.58,275600.0,17.5628,17.6162,17.5568,17.5687,275600.0
2009-07-08 11:10:00,29.58,29.61,29.58,29.58,155000.0,17.5687,17.5865,17.5687,17.5687,155000.0
2009-07-08 11:20:00,29.58,29.58,29.51,29.53,304000.0,17.5687,17.5687,17.5271,17.539,304000.0
2009-07-08 11:30:00,29.53,29.56,29.5,29.5,251000.0,17.539,17.5568,17.5212,17.5212,251000.0
2009-07-08 11:40:00,29.5,29.57,29.5,29.54,274200.0,17.5212,17.5628,17.5212,17.5449,274200.0
2009-07-08 11:50:00,29.54,29.54,29.47,29.5,225600.0,17.5449,17.5449,17.5034,17.5212,225600.0
2009-07-08 12:00:00,29.5,29.53,29.49,29.5,118800.0,17.5212,17.539,17.5152,17.5212,118800.0
2009-07-08 12:10:00,29.5,29.51,29.48,29.5,131400.0,17.5212,17.5271,17.5093,17.5212,131400.0
2009-07-08 12:20:00,29.5,29.5,29.47,29.5,104400.0,17.5212,17.5212,17.5034,17.5212,104400.0
2009-07-08 12:30:00,29.5,29.51,29.47,29.47,241000.0,17.5212,17.5271,17.5034,17.5034,241000.0
2009-07-08 12:40:00,29.48,29.5,29.44,29.45,186600.0,17.5093,17.5212,17.4855,17.4915,186600.0
2009-07-08 12:50:00,29.45,29.45,29.42,29.43,110800.0,17.4915,17.4915,17.4737,17.4796,110800.0
2009-07-08 13:00:00,29.43,29.46,29.41,29.43,199600.0,17.4796,17.4974,17.4677,17.4796,199600.0
2009-07-08 13:10:00,29.43,29.43,29.4,29.43,169200.0,17.4796,17.4796,17.4618,17.4796,169200.0
2009-07-08 13:20:00,29.43,29.53,29.41,29.51,266000.0,17.4796,17.539,17.4677,17.5271,266000.0
2009-07-08 13:30:00,29.51,29.52,29.45,29.46,267200.0,17.5271,17.5331,17.4915,17.4974,267200.0
2009-07-08 13:40:00,29.46,29.46,29.38,29.41,203800.0,17.4974,17.4974,17.4499,17.4677,203800.0
2009-07-08 13:50:00,29.41,29.42,29.36,29.37,97400.0,17.4677,17.4737,17.438,17.444,97400.0
2009-07-08 14:00:00,29.37,29.4,29.34,29.34,238400.0,17.444,17.4618,17.4262,17.4262,238400.0
2009-07-08 14:10:00,29.34,29.36,29.3,29.3,196800.0,17.4262,17.438,17.4024,17.4024,196800.0
2009-07-08 14:20:00,29.3,29.39,29.3,29.35,200400.0,17.4024,17.4559,17.4024,17.4321,200400.0
2009-07-08 14:30:00,29.35,29.42,29.35,29.39,175800.0,17.4321,17.4737,17.4321,17.4559,175800.0
2009-07-08 14:40:00,29.38,29.41,29.38,29.39,120400.0,17.4499,17.4677,17.4499,17.4559,120400.0
2009-07-08 14:50:00,29.39,29.46,29.39,29.46,232400.0,17.4559,17.4974,17.4559,17.4974,232400.0
2009-07-08 15:00:00,29.45,29.46,29.41,29.42,317400.0,17.4915,17.4974,17.4677,17.4737,317400.0
2009-07-08 15:10:00,29.42,29.42,29.36,29.36,318400.0,17.4737,17.4737,17.438,17.438,318400.0
2009-07-08 15:20:00,29.36,29.38,29.3,29.34,384400.0,17.438,17.4499,17.4024,17.4262,384400.0
2009-07-08 15:30:00,29.34,29.36,29.32,29.33,485400.0,17.4262,17.438,17.4143,17.4202,485400.0
2009-07-08 15:40:00,29.33,29.43,29.32,29.38,640200.0,17.4202,17.4796,17.4143,17.4499,640200.0
2009-07-08 15:50:00,29.39,29.5,29.39,29.43,905600.0,17.4559,17.5212,17.4559,17.4796,905600.0
2009-07-09 09:30:00,29.68,29.68,29.24,29.36,262800.0,17.6281,17.6281,17.3668,17.438,262800.0
2009-07-09 09:40:00,29.36,29.36,29.19,29.22,195000.0,17.438,17.438,17.3371,17.3549,195000.0
2009-07-09 09:50:00,29.22,29.28,29.2,29.23,194000.0,17.3549,17.3905,17.343,17.3608,194000.0
2009-07-09 10:00:00,29.23,29.27,29.2,29.22,102400.0,17.3608,17.3846,17.343,17.3549,102400.0
2009-07-09 10:10:00,29.22,29.27,29.21,29.21,163200.0,17.3549,17.3846,17.3489,17.3489,163200.0
2009-07-09 10:20:00,29.21,29.25,29.2,29.25,190400.0,17.3489,17.3727,17.343,17.3727,190400.0
2009-07-09 10:30:00,29.24,29.25,29.2,29.2,149800.0,17.3668,17.3727,17.343,17.343,149800.0
2009-07-09 10:40:00,29.2,29.29,29.19,29.24,111200.0,17.343,17.3965,17.3371,17.3668,111200.0
2009-07-09 10:50:00,29.25,29.28,29.23,29.27,55600.0,17.3727,17.3905,17.3608,17.3846,55600.0
2009-07-09 11:00:00,29.27,29.27,29.2,29.21,133600.0,17.3846,17.3846,17.343,17.3489,133600.0
2009-07-09 11:10:00,29.21,29.22,29.18,29.18,228800.0,17.3489,17.3549,17.3311,17.3311,228800.0
2009-07-09 11:20:00,29.18,29.34,29.18,29.3,127400.0,17.3311,17.4262,17.3311,17.4024,127400.0
2009-07-09 11:30:00,29.3,29.31,29.25,29.25,137000.0,17.4024,17.4083,17.3727,17.3727,137000.0
2009-07-09 11:40:00,29.25,29.26,29.22,29.24,83800.0,17.3727,17.3786,17.3549,17.3668,83800.0
2009-07-09 11:50:00,29.25,29.25,29.22,29.24,75600.0,17.3727,17.3727,17.3549,17.3668,75600.0
2009-07-09 12:00:00,29.24,29.25,29.23,29.24,84000.0,17.3668,17.3727,17.3608,17.3668,84000.0
2009-07-09 12:10:00,29.23,29.26,29.23,29.25,84000.0,17.3608,17.3786,17.3608,17.3727,84000.0
2009-07-09 12:20:00,29.25,29.25,29.23,29.25,74600.0,17.3727,17.3727,17.3608,17.3727,74600.0
2009-07-09 12:30:00,29.25,29.25,29.24,29.25,83200.0,17.3727,17.3727,17.3668,17.3727,83200.0
2009-07-09 12:40:00,29.25,29.29,29.24,29.29,122800.0,17.3727,17.3965,17.3668,17.3965,122800.0
2009-07-09 12:50:00,29.29,29.34,29.26,29.33,96000.0,17.3965,17.4262,17.3786,17.4202,96000.0
2009-07-09 13:00:00,29.34,29.35,29.29,29.31,114200.0,17.4262,17.4321,17.3965,17.4083,114200.0
2009-07-09 13:10:00,29.31,29.38,29.29,29.29,131600.0,17.4083,17.4499,17.3965,17.3965,131600.0
2009-07-09 13:20:00,29.29,29.31,29.25,29.29,98200.0,17.3965,17.4083,17.3727,17.3965,98200.0
2009-07-09 13:30:00,29.29,29.31,29.25,29.28,111000.0,17.3965,17.4083,17.3727,17.3905,111000.0
2009-07-09 13:40:00,29.29,29.31,29.27,29.3,113400.0,17.3965,17.4083,17.3846,17.4024,113400.0
2009-07-09 13:50:00,29.3,29.31,29.29,29.3,58400.0,17.4024,17.4083,17.3965,17.4024,58400.0
2009-07-09 14:00:00,29.3,29.31,29.29,29.3,63200.0,17.4024,17.4083,17.3965,17.4024,63200.0
2009-07-09 14:10:00,29.3,29.33,29.3,29.32,126400.0,17.4024,17.4202,17.4024,17.4143,126400.0
2009-07-09 14:20:00,29.33,29.4,29.33,29.39,83000.0,17.4202,17.4618,17.4202,17.4559,83000.0
2009-07-09 14:30:00,29.39,29.44,29.39,29.4,106000.0,17.4559,17.4855,17.4559,17.4618,106000.0
2009-07-09 14:40:00,29.41,29.42,29.36,29.41,70600.0,17.4677,17.4737,17.438,17.4677,70600.0
2009-07-09 14:50:00,29.41,29.41,29.34,29.36,93000.0,17.4677,17.4677,17.4262,17.438,93000.0
2009-07-09 15:00:00,29.36,29.36,29.3,29.31,125600.0,17.438,17.438,17.4024,17.4083,125600.0
2009-07-09 15:10:00,29.31,29.35,29.3,29.35,87400.0,17.4083,17.4321,17.4024,17.4321,87400.0
2009-07-09 15:20:00,29.35,29.35,29.28,29.29,99600.0,17.4321,17.4321,17.3905,17.3965,99600.0
2009-07-09 15:30:00,29.29,29.3,29.25,29.28,174000.0,17.3965,17.4024,17.3727,17.3905,174000.0
2009-07-09 15:40:00,29.28,29.4,29.28,29.38,170000.0,17.3905,17.4618,17.3905,17.4499,170000.0
2009-07-09 15:50:00,29.37,29.38,29.29,29.31,358400.0,17.444,17.4499,17.3965,17.4083,358400.0
2009-07-10 09:30:00,29.28,29.5,29.27,29.4,134400.0,17.3905,17.5212,17.3846,17.4618,134400.0
2009-07-10 09:40:00,29.42,29.45,29.36,29.45,87200.0,17.4737,17.4915,17.438,17.4915,87200.0
2009-07-10 09:50:00,29.45,29.51,29.43,29.5,160200.0,17.4915,17.5271,17.4796,17.5212,160200.0
2009-07-10 10:00:00,29.5,29.55,29.08,29.44,197400.0,17.5212,17.5509,17.2717,17.4855,197400.0
2009-07-10 10:10:00,29.43,29.5,29.43,29.5,205400.0,17.4796,17.5212,17.4796,17.5212,205400.0
2009-07-10 10:20:00,29.5,29.52,29.44,29.48,56400.0,17.5212,17.5331,17.4855,17.5093,56400.0
2009-07-10 10:30:00,29.49,29.51,29.41,29.41,61400.0,17.5152,17.5271,17.4677,17.4677,61400.0
2009-07-10 10:40:00,29.41,29.43,29.36,29.39,99200.0,17.4677,17.4796,17.438,17.4559,99200.0
2009-07-10 10:50:00,29.39,29.43,29.36,29.4,202400.0,17.4559,17.4796,17.438,17.4618,202400.0
2009-07-10 11:00:00,29.4,29.4,29.3,29.35,57800.0,17.4618,17.4618,17.4024,17.4321,57800.0
2009-07-10 11:10:00,29.34,29.38,29.29,29.36,145200.0,17.4262,17.4499,17.3965,17.438,145200.0
2009-07-10 11:20:00,29.36,29.39,29.25,29.28,198000.0,17.438,17.4559,17.3727,17.3905,198000.0
2009-07-10 11:30:00,29.28,29.3,29.21,29.22,118000.0,17.3905,17.4024,17.3489,17.3549,118000.0
2009-07-10 11:40:00,29.22,29.22,29.18,29.18,70600.0,17.3549,17.3549,17.3311,17.3311,70600.0
2009-07-10 11:50:00,29.18,29.18,29.12,29.14,72400.0,17.3311,17.3311,17.2955,17.3074,72400.0
2009-07-10 12:00:00,29.14,29.21,29.11,29.18,104000.0,17.3074,17.3489,17.2896,17.3311,104000.0
2009-07-10 12:10:00,29.18,29.25,29.18,29.25,64400.0,17.3311,17.3727,17.3311,17.3727,64400.0
2009-07-10 12:20:00,29.25,29.28,29.23,29.25,91200.0,17.3727,17.3905,17.3608,17.3727,91200.0
2009-07-10 12:30:00,29.25,29.3,29.25,29.29,72600.0,17.3727,17.4024,17.3727,17.3965,72600.0
2009-07-10 12:40:00,29.29,29.32,29.22,29.29,116800.0,17.3965,17.4143,17.3549,17.3965,116800.0
2009-07-10 12:50:00,29.29,29.32,29.28,29.32,23800.0,17.3965,17.4143,17.3905,17.4143,23800.0
2009-07-10 13:00:00,29.32,29.32,29.27,29.29,53400.0,17.4143,17.4143,17.3846,17.3965,53400.0
2009-07-10 13:10:00,29.28,29.29,29.25,29.28,74800.0,17.3905,17.3965,17.3727,17.3905,74800.0
2009-07-10 13:20:00,29.28,29.28,29.23,29.24,71600.0,17.3905,17.3905,17.3608,17.3668,71600.0
2009-07-10 13:30:00,29.24,29.28,29.21,29.21,75000.0,17.3668,17.3905,17.3489,17.3489,75000.0
2009-07-10 13:40:00,29.21,29.28,29.21,29.24,42600.0,17.3489,17.3905,17.3489,17.3668,42600.0
2009-07-10 13:50:00,29.24,29.27,29.22,29.27,35800.0,17.3668,17.3846,17.3549,17.3846,35800.0
2009-07-10 14:00:00,29.27,29.28,29.23,29.23,125400.0,17.3846,17.3905,17.3608,17.3608,125400.0
2009-07-10 14:10:00,29.23,29.25,29.21,29.24,63200.0,17.3608,17.3727,17.3489,17.3668,63200.0
2009-07-10 14:20:00,29.23,29.23,29.16,29.2,57800.0,17.3608,17.3608,17.3192,17.343,57800.0
2009-07-10 14:30:00,29.19,29.2,29.16,29.18,231600.0,17.3371,17.343,17.3192,17.3311,231600.0
2009-07-10 14:40:00,29.18,29.2,29.13,29.15,228400.0,17.3311,17.343,17.3014,17.3133,228400.0
2009-07-10 14:50:00,29.15,29.15,29.1,29.1,216400.0,17.3133,17.3133,17.2836,17.2836,216400.0
2009-07-10 15:00:00,29.1,29.12,29.08,29.11,192600.0,17.2836,17.2955,17.2717,17.2896,192600.0
2009-07-10 15:10:00,29.11,29.15,29.09,29.14,283000.0,17.2896,17.3133,17.2777,17.3074,283000.0
2009-07-10 15:20:00,29.14,29.17,29.11,29.14,157600.0,17.3074,17.3252,17.2896,17.3074,157600.0
2009-07-10 15:30:00,29.14,29.17,29.11,29.14,187200.0,17.3074,17.3252,17.2896,17.3074,187200.0
2009-07-10 15:40:00,29.14,29.22,29.14,29.22,256200.0,17.3074,17.3549,17.3074,17.3549,256200.0
2009-07-10 15:50:00,29.21,29.24,29.16,29.16,376200.0,17.3489,17.3668,17.3192,17.3192,376200.0
2009-07-13 09:30:00,29.29,29.41,29.22,29.41,450400.0,17.3965,17.4677,17.3549,17.4677,450400.0
2009-07-13 09:40:00,29.41,29.48,29.36,29.43,284400.0,17.4677,17.5093,17.438,17.4796,284400.0
2009-07-13 09:50:00,29.43,29.47,29.38,29.38,259600.0,17.4796,17.5034,17.4499,17.4499,259600.0
2009-07-13 10:00:00,29.38,29.43,29.29,29.32,196000.0,17.4499,17.4796,17.3965,17.4143,196000.0
2009-07-13 10:10:00,29.32,29.32,29.23,29.25,270400.0,17.4143,17.4143,17.3608,17.3727,270400.0
2009-07-13 10:20:00,29.24,29.27,29.23,29.25,389400.0,17.3668,17.3846,17.3608,17.3727,389400.0
2009-07-13 10:30:00,29.27,29.34,29.25,29.31,190400.0,17.3846,17.4262,17.3727,17.4083,190400.0
2009-07-13 10:40:00,29.31,29.34,29.29,29.31,161800.0,17.4083,17.4262,17.3965,17.4083,161800.0
2009-07-13 10:50:00,29.31,29.34,29.3,29.33,87200.0,17.4083,17.4262,17.4024,17.4202,87200.0
2009-07-13 11:00:00,29.33,29.38,29.31,29.38,142600.0,17.4202,17.4499,17.4083,17.4499,142600.0
2009-07-13 11:10:00,29.38,29.45,29.35,29.45,221600.0,17.4499,17.4915,17.4321,17.4915,221600.0
2009-07-13 11:20:00,29.45,29.45,29.42,29.44,75200.0,17.4915,17.4915,17.4737,17.4855,75200.0
2009-07-13 11:30:00,29.44,29.52,29.44,29.5,160400.0,17.4855,17.5331,17.4855,17.5212,160400.0
2009-07-13 11:40:00,29.5,29.55,29.49,29.53,73200.0,17.5212,17.5509,17.5152,17.539,73200.0
2009-07-13 11:50:00,29.52,29.55,29.5,29.5,38600.0,17.5331,17.5509,17.5212,17.5212,38600.0
2009-07-13 12:00:00,29.5,29.53,29.45,29.47,144600.0,17.5212,17.539,17.4915,17.5034,144600.0
2009-07-13 12:10:00,29.48,29.51,29.47,29.5,49600.0,17.5093,17.5271,17.5034,17.5212,49600.0
2009-07-13 12:20:00,29.51,29.59,29.5,29.59,74400.0,17.5271,17.5746,17.5212,17.5746,74400.0
2009-07-13 12:30:00,29.59,29.6,29.57,29.6,60600.0,17.5746,17.5806,17.5628,17.5806,60600.0
2009-07-13 12:40:00,29.6,29.65,29.6,29.65,88600.0,17.5806,17.6103,17.5806,17.6103,88600.0
2009-07-13 12:50:00,29.65,29.68,29.64,29.65,200000.0,17.6103,17.6281,17.6043,17.6103,200000.0
2009-07-13 13:00:00,29.64,29.66,29.62,29.66,73200.0,17.6043,17.6162,17.5925,17.6162,73200.0
2009-07-13 13:10:00,29.65,29.67,29.61,29.64,52400.0,17.6103,17.6222,17.5865,17.6043,52400.0
2009-07-13 13:20:00,29.64,29.7,29.63,29.66,53600.0,17.6043,17.64,17.5984,17.6162,53600.0
2009-07-13 13:30:00,29.67,29.68,29.61,29.61,40000.0,17.6222,17.6281,17.5865,17.5865,40000.0
2009-07-13 13:40:00,29.61,29.63,29.58,29.6,45200.0,17.5865,17.5984,17.5687,17.5806,45200.0
2009-07-13 13:50:00,29.59,29.59,29.54,29.55,97600.0,17.5746,17.5746,17.5449,17.5509,97600.0
2009-07-13 14:00:00,29.56,29.57,29.53,29.53,65600.0,17.5568,17.5628,17.539,17.539,65600.0
2009-07-13 14:10:00,29.54,29.58,29.53,29.54,67200.0,17.5449,17.5687,17.539,17.5449,67200.0
2009-07-13 14:20:00,29.54,29.58,29.53,29.54,75800.0,17.5449,17.5687,17.539,17.5449,75800.0
2009-07-13 14:30:00,29.54,29.56,29.53,29.53,96800.0,17.5449,17.5568,17.539,17.539,96800.0
2009-07-13 14:40:00,29.53,29.56,29.52,29.56,138800.0,17.539,17.5568,17.5331,17.5568,138800.0
2009-07-13 14:50:00,29.56,29.61,29.55,29.58,166200.0,17.5568,17.5865,17.5509,17.5687,166200.0
2009-07-13 15:00:00,29.58,29.65,29.58,29.6,195400.0,17.5687,17.6103,17.5687,17.5806,195400.0
2009-07-13 15:10:00,29.6,29.61,29.52,29.52,115200.0,17.5806,17.5865,17.5331,17.5331,115200.0
2009-07-13 15:20:00,29.52,29.52,29.45,29.46,145000.0,17.5331,17.5331,17.4915,17.4974,145000.0
2009-07-13 15:30:00,29.46,29.54,29.46,29.52,206800.0,17.4974,17.5449,17.4974,17.5331,206800.0
2009-07-13 15:40:00,29.52,29.6,29.52,29.54,185000.0,17.5331,17.5806,17.5331,17.5449,185000.0
2009-07-13 15:50:00,29.55,29.57,29.49,29.52,267000.0,17.5509,17.5628,17.5152,17.5331,267000.0
2009-07-14 09:30:00,29.63,29.72,29.46,29.49,145000.0,17.5984,17.6519,17.4974,17.5152,145000.0
2009-07-14 09:40:00,29.51,29.51,29.35,29.37,107200.0,17.5271,17.5271,17.4321,17.444,107200.0
2009-07-14 09:50:00,29.36,29.43,29.3,29.34,116200.0,17.438,17.4796,17.4024,17.4262,116200.0
2009-07-14 10:00:00,29.35,29.41,29.31,29.31,87200.0,17.4321,17.4677,17.4083,17.4083,87200.0
2009-07-14 10:10:00,29.31,29.35,29.28,29.31,240200.0,17.4083,17.4321,17.3905,17.4083,240200.0
2009-07-14 10:20:00,29.31,29.33,29.29,29.33,132600.0,17.4083,17.4202,17.3965,17.4202,132600.0
2009-07-14 10:30:00,29.33,29.39,29.32,29.36,308000.0,17.4202,17.4559,17.4143,17.438,308000.0
2009-07-14 10:40:00,29.34,29.4,29.33,29.37,170600.0,17.4262,17.4618,17.4202,17.444,170600.0
2009-07-14 10:50:00,29.36,29.38,29.34,29.35,153800.0,17.438,17.4499,17.4262,17.4321,153800.0
2009-07-14 11:00:00,29.35,29.4,29.35,29.36,84800.0,17.4321,17.4618,17.4321,17.438,84800.0
2009-07-14 11:10:00,29.36,29.42,29.35,29.4,117400.0,17.438,17.4737,17.4321,17.4618,117400.0
2009-07-14 11:20:00,29.39,29.46,29.39,29.45,87000.0,17.4559,17.4974,17.4559,17.4915,87000.0
2009-07-14 11:30:00,29.46,29.49,29.43,29.48,69000.0,17.4974,17.5152,17.4796,17.5093,69000.0
2009-07-14 11:40:00,29.49,29.49,29.41,29.44,47800.0,17.5152,17.5152,17.4677,17.4855,47800.0
2009-07-14 11:50:00,29.43,29.49,29.43,29.48,70200.0,17.4796,17.5152,17.4796,17.5093,70200.0
2009-07-14 12:00:00,29.48,29.48,29.45,29.46,38600.0,17.5093,17.5093,17.4915,17.4974,38600.0
2009-07-14 12:10:00,29.47,29.48,29.44,29.48,25200.0,17.5034,17.5093,17.4855,17.5093,25200.0
2009-07-14 12:20:00,29.48,29.5,29.46,29.47,42400.0,17.5093,17.5212,17.4974,17.5034,42400.0
2009-07-14 12:30:00,29.47,29.49,29.46,29.49,24800.0,17.5034,17.5152,17.4974,17.5152,24800.0
2009-07-14 12:40:00,29.49,29.53,29.48,29.51,26800.0,17.5152,17.539,17.5093,17.5271,26800.0
2009-07-14 12:50:00,29.51,29.53,29.5,29.51,17600.0,17.5271,17.539,17.5212,17.5271,17600.0
2009-07-14 13:00:00,29.52,29.56,29.52,29.55,51000.0,17.5331,17.5568,17.5331,17.5509,51000.0
2009-07-14 13:10:00,29.55,29.57,29.53,29.53,75800.0,17.5509,17.5628,17.539,17.539,75800.0
2009-07-14 13:20:00,29.52,29.53,29.49,29.5,27000.0,17.5331,17.539,17.5152,17.5212,27000.0
2009-07-14 13:30:00,29.5,29.5,29.47,29.47,37000.0,17.5212,17.5212,17.5034,17.5034,37000.0
2009-07-14 13:40:00,29.48,29.48,29.45,29.45,28600.0,17.5093,17.5093,17.4915,17.4915,28600.0
2009-07-14 13:50:00,29.46,29.48,29.45,29.45,69600.0,17.4974,17.5093,17.4915,17.4915,69600.0
2009-07-14 14:00:00,29.45,29.49,29.42,29.47,67200.0,17.4915,17.5152,17.4737,17.5034,67200.0
2009-07-14 14:10:00,29.48,29.5,29.46,29.47,73000.0,17.5093,17.5212,17.4974,17.5034,73000.0
2009-07-14 14:20:00,29.47,29.5,29.45,29.46,59800.0,17.5034,17.5212,17.4915,17.4974,59800.0
2009-07-14 14:30:00,29.46,29.53,29.45,29.52,54200.0,17.4974,17.539,17.4915,17.5331,54200.0
2009-07-14 14:40:00,29.52,29.56,29.49,29.5,75200.0,17.5331,17.5568,17.5152,17.5212,75200.0
2009-07-14 14:50:00,29.51,29.53,29.48,29.52,50200.0,17.5271,17.539,17.5093,17.5331,50200.0
2009-07-14 15:00:00,29.5,29.55,29.48,29.5,124800.0,17.5212,17.5509,17.5093,17.5212,124800.0
2009-07-14 15:10:00,29.5,29.55,29.5,29.52,106200.0,17.5212,17.5509,17.5212,17.5331,106200.0
2009-07-14 15:20:00,29.52,29.58,29.51,29.54,86600.0,17.5331,17.5687,17.5271,17.5449,86600.0
2009-07-14 15:30:00,29.54,29.59,29.52,29.55,148000.0,17.5449,17.5746,17.5331,17.5509,148000.0
2009-07-14 15:40:00,29.55,29.57,29.48,29.54,180400.0,17.5509,17.5628,17.5093,17.5449,180400.0
2009-07-14 15:50:00,29.54,29.6,29.52,29.6,284000.0,17.5449,17.5806,17.5331,17.5806,284000.0
2009-07-15 09:30:00,29.78,29.78,29.53,29.56,300200.0,17.6875,17.6875,17.539,17.5568,300200.0
2009-07-15 09:40:00,29.57,29.74,29.55,29.72,143400.0,17.5628,17.6637,17.5509,17.6519,143400.0
2009-07-15 09:50:00,29.71,29.76,29.68,29.7,268800.0,17.6459,17.6756,17.6281,17.64,268800.0
2009-07-15 10:00:00,29.7,29.75,29.68,29.71,169000.0,17.64,17.6697,17.6281,17.6459,169000.0
2009-07-15 10:10:00,29.71,29.72,29.61,29.64,103800.0,17.6459,17.6519,17.5865,17.6043,103800.0
2009-07-15 10:20:00,29.64,29.64,29.58,29.63,133000.0,17.6043,17.6043,17.5687,17.5984,133000.0
2009-07-15 10:30:00,29.63,29.64,29.59,29.59,144600.0,17.5984,17.6043,17.5746,17.5746,144600.0
2009-07-15 10:40:00,29.59,29.7,29.58,29.7,87800.0,17.5746,17.64,17.5687,17.64,87800.0
2009-07-15 10:50:00,29.7,29.73,29.68,29.73,93400.0,17.64,17.6578,17.6281,17.6578,93400.0
2009-07-15 11:00:00,29.73,29.77,29.73,29.76,95000.0,17.6578,17.6815,17.6578,17.6756,95000.0
2009-07-15 11:10:00,29.76,29.83,29.75,29.82,95000.0,17.6756,17.7172,17.6697,17.7112,95000.0
2009-07-15 11:20:00,29.82,29.86,29.81,29.85,67000.0,17.7112,17.735,17.7053,17.7291,67000.0
2009-07-15 11:30:00,29.85,29.88,29.79,29.8,85400.0,17.7291,17.7469,17.6934,17.6994,85400.0
2009-07-15 11:40:00,29.8,29.85,29.78,29.81,89400.0,17.6994,17.7291,17.6875,17.7053,89400.0
2009-07-15 11:50:00,29.81,29.81,29.76,29.76,45200.0,17.7053,17.7053,17.6756,17.6756,45200.0
2009-07-15 12:00:00,29.76,29.78,29.75,29.75,35600.0,17.6756,17.6875,17.6697,17.6697,35600.0
2009-07-15 12:10:00,29.75,29.83,29.75,29.83,69200.0,17.6697,17.7172,17.6697,17.7172,69200.0
2009-07-15 12:20:00,29.83,29.83,29.78,29.79,62600.0,17.7172,17.7172,17.6875,17.6934,62600.0
2009-07-15 12:30:00,29.78,29.78,29.75,29.77,100600.0,17.6875,17.6875,17.6697,17.6815,100600.0
2009-07-15 12:40:00,29.76,29.77,29.75,29.75,42000.0,17.6756,17.6815,17.6697,17.6697,42000.0
2009-07-15 12:50:00,29.75,29.75,29.7,29.74,89200.0,17.6697,17.6697,17.64,17.6637,89200.0
2009-07-15 13:00:00,29.74,29.76,29.72,29.72,47400.0,17.6637,17.6756,17.6519,17.6519,47400.0
2009-07-15 13:10:00,29.73,29.73,29.7,29.73,53800.0,17.6578,17.6578,17.64,17.6578,53800.0
2009-07-15 13:20:00,29.72,29.75,29.72,29.73,68400.0,17.6519,17.6697,17.6519,17.6578,68400.0
2009-07-15 13:30:00,29.73,29.74,29.69,29.73,89000.0,17.6578,17.6637,17.634,17.6578,89000.0
2009-07-15 13:40:00,29.73,29.73,29.7,29.72,90600.0,17.6578,17.6578,17.64,17.6519,90600.0
2009-07-15 13:50:00,29.72,29.8,29.72,29.8,89000.0,17.6519,17.6994,17.6519,17.6994,89000.0
2009-07-15 14:00:00,29.79,29.82,29.77,29.79,116800.0,17.6934,17.7112,17.6815,17.6934,116800.0
2009-07-15 14:10:00,29.79,29.8,29.75,29.75,91800.0,17.6934,17.6994,17.6697,17.6697,91800.0
2009-07-15 14:20:00,29.76,29.8,29.75,29.75,94400.0,17.6756,17.6994,17.6697,17.6697,94400.0
2009-07-15 14:30:00,29.76,29.81,29.75,29.78,97200.0,17.6756,17.7053,17.6697,17.6875,97200.0
2009-07-15 14:40:00,29.78,29.84,29.77,29.84,100200.0,17.6875,17.7231,17.6815,17.7231,100200.0
2009-07-15 14:50:00,29.84,29.84,29.77,29.82,132600.0,17.7231,17.7231,17.6815,17.7112,132600.0
2009-07-15 15:00:00,29.82,29.86,29.8,29.85,151600.0,17.7112,17.735,17.6994,17.7291,151600.0
2009-07-15 15:10:00,29.86,29.88,29.83,29.83,154600.0,17.735,17.7469,17.7172,17.7172,154600.0
2009-07-15 15:20:00,29.83,29.83,29.75,29.78,132600.0,17.7172,17.7172,17.6697,17.6875,132600.0
2009-07-15 15:30:00,29.78,29.82,29.77,29.8,222800.0,17.6875,17.7112,17.6815,17.6994,222800.0
2009-07-15 15:40:00,29.81,29.87,29.81,29.85,332200.0,17.7053,17.7409,17.7053,17.7291,332200.0
2009-07-15 15:50:00,29.86,29.87,29.83,29.85,467000.0,17.735,17.7409,17.7172,17.7291,467000.0
2009-07-16 09:30:00,29.85,29.88,29.77,29.83,195400.0,17.7291,17.7469,17.6815,17.7172,195400.0
2009-07-16 09:40:00,29.83,29.88,29.83,29.87,128200.0,17.7172,17.7469,17.7172,17.7409,128200.0
2009-07-16 09:50:00,29.88,29.88,29.78,29.8,148600.0,17.7469,17.7469,17.6875,17.6994,148600.0
2009-07-16 10:00:00,29.79,29.83,29.73,29.82,131800.0,17.6934,17.7172,17.6578,17.7112,131800.0
2009-07-16 10:10:00,29.82,29.88,29.81,29.87,62000.0,17.7112,17.7469,17.7053,17.7409,62000.0
2009-07-16 10:20:00,29.86,29.89,29.83,29.88,99800.0,17.735,17.7528,17.7172,17.7469,99800.0
2009-07-16 10:30:00,29.87,29.88,29.85,29.86,113800.0,17.7409,17.7469,17.7291,17.735,113800.0
2009-07-16 10:40:00,29.86,29.87,29.83,29.86,70600.0,17.735,17.7409,17.7172,17.735,70600.0
2009-07-16 10:50:00,29.86,29.88,29.82,29.84,69400.0,17.735,17.7469,17.7112,17.7231,69400.0
2009-07-16 11:00:00,29.84,29.86,29.79,29.8,79400.0,17.7231,17.735,17.6934,17.6994,79400.0
2009-07-16 11:10:00,29.79,29.83,29.76,29.78,64600.0,17.6934,17.7172,17.6756,17.6875,64600.0
2009-07-16 11:20:00,29.78,29.78,29.75,29.75,54600.0,17.6875,17.6875,17.6697,17.6697,54600.0
2009-07-16 11:30:00,29.77,29.78,29.75,29.78,67600.0,17.6815,17.6875,17.6697,17.6875,67600.0
2009-07-16 11:40:00,29.77,29.78,29.74,29.75,43400.0,17.6815,17.6875,17.6637,17.6697,43400.0
2009-07-16 11:50:00,29.75,29.83,29.73,29.83,55000.0,17.6697,17.7172,17.6578,17.7172,55000.0
2009-07-16 12:00:00,29.83,29.83,29.77,29.82,105200.0,17.7172,17.7172,17.6815,17.7112,105200.0
2009-07-16 12:10:00,29.82,29.84,29.8,29.8,32400.0,17.7112,17.7231,17.6994,17.6994,32400.0
2009-07-16 12:20:00,29.8,29.83,29.79,29.82,28800.0,17.6994,17.7172,17.6934,17.7112,28800.0
2009-07-16 12:30:00,29.82,29.82,29.75,29.75,47600.0,17.7112,17.7112,17.6697,17.6697,47600.0
2009-07-16 12:40:00,29.75,29.75,29.7,29.73,119400.0,17.6697,17.6697,17.64,17.6578,119400.0
2009-07-16 12:50:00,29.72,29.72,29.67,29.7,106200.0,17.6519,17.6519,17.6222,17.64,106200.0
2009-07-16 13:00:00,29.7,29.7,29.66,29.66,52800.0,17.64,17.64,17.6162,17.6162,52800.0
2009-07-16 13:10:00,29.66,29.67,29.65,29.65,51200.0,17.6162,17.6222,17.6103,17.6103,51200.0
2009-07-16 13:20:00,29.65,29.67,29.61,29.61,70200.0,17.6103,17.6222,17.5865,17.5865,70200.0
2009-07-16 13:30:00,29.61,29.63,29.58,29.59,61200.0,17.5865,17.5984,17.5687,17.5746,61200.0
2009-07-16 13:40:00,29.59,29.64,29.58,29.63,109000.0,17.5746,17.6043,17.5687,17.5984,109000.0
2009-07-16 13:50:00,29.63,29.64,29.61,29.63,95200.0,17.5984,17.6043,17.5865,17.5984,95200.0
2009-07-16 14:00:00,29.63,29.67,29.62,29.63,92000.0,17.5984,17.6222,17.5925,17.5984,92000.0
2009-07-16 14:10:00,29.65,29.68,29.61,29.65,106800.0,17.6103,17.6281,17.5865,17.6103,106800.0
2009-07-16 14:20:00,29.65,29.7,29.63,29.68,168600.0,17.6103,17.64,17.5984,17.6281,168600.0
2009-07-16 14:30:00,29.67,29.74,29.66,29.74,119200.0,17.6222,17.6637,17.6162,17.6637,119200.0
2009-07-16 14:40:00,29.74,29.8,29.7,29.75,188400.0,17.6637,17.6994,17.64,17.6697,188400.0
2009-07-16 14:50:00,29.75,29.81,29.75,29.79,144000.0,17.6697,17.7053,17.6697,17.6934,144000.0
2009-07-16 15:00:00,29.79,29.81,29.75,29.8,127400.0,17.6934,17.7053,17.6697,17.6994,127400.0
2009-07-16 15:10:00,29.8,29.83,29.77,29.78,99800.0,17.6994,17.7172,17.6815,17.6875,99800.0
2009-07-16 15:20:00,29.77,29.82,29.77,29.81,93400.0,17.6815,17.7112,17.6815,17.7053,93400.0
2009-07-16 15:30:00,29.81,29.82,29.75,29.75,129800.0,17.7053,17.7112,17.6697,17.6697,129800.0
2009-07-16 15:40:00,29.74,29.86,29.74,29.83,230800.0,17.6637,17.735,17.6637,17.7172,230800.0
2009-07-16 15:50:00,29.83,29.84,29.74,29.77,288000.0,17.7172,17.7231,17.6637,17.6815,288000.0
2009-07-17 09:30:00,29.74,29.88,29.61,29.64,727200.0,17.6637,17.7469,17.5865,17.6043,727200.0
2009-07-17 09:40:00,29.64,29.71,29.61,29.69,165000.0,17.6043,17.6459,17.5865,17.634,165000.0
2009-07-17 09:50:00,29.68,29.68,29.57,29.58,149200.0,17.6281,17.6281,17.5628,17.5687,149200.0
2009-07-17 10:00:00,29.58,29.63,29.5,29.62,172200.0,17.5687,17.5984,17.5212,17.5925,172200.0
2009-07-17 10:10:00,29.63,29.64,29.59,29.63,99000.0,17.5984,17.6043,17.5746,17.5984,99000.0
2009-07-17 10:20:00,29.63,29.7,29.62,29.66,67400.0,17.5984,17.64,17.5925,17.6162,67400.0
2009-07-17 10:30:00,29.67,29.71,29.65,29.67,110800.0,17.6222,17.6459,17.6103,17.6222,110800.0
2009-07-17 10:40:00,29.67,29.71,29.67,29.68,66000.0,17.6222,17.6459,17.6222,17.6281,66000.0
2009-07-17 10:50:00,29.69,29.72,29.66,29.66,112200.0,17.634,17.6519,17.6162,17.6162,112200.0
2009-07-17 11:00:00,29.66,29.69,29.65,29.69,67200.0,17.6162,17.634,17.6103,17.634,67200.0
2009-07-17 11:10:00,29.7,29.73,29.68,29.72,58200.0,17.64,17.6578,17.6281,17.6519,58200.0
2009-07-17 11:20:00,29.71,29.74,29.68,29.71,72800.0,17.6459,17.6637,17.6281,17.6459,72800.0
2009-07-17 11:30:00,29.71,29.71,29.59,29.6,71200.0,17.6459,17.6459,17.5746,17.5806,71200.0
2009-07-17 11:40:00,29.61,29.61,29.55,29.57,129600.0,17.5865,17.5865,17.5509,17.5628,129600.0
2009-07-17 11:50:00,29.57,29.58,29.51,29.52,95200.0,17.5628,17.5687,17.5271,17.5331,95200.0
2009-07-17 12:00:00,29.52,29.63,29.52,29.62,86600.0,17.5331,17.5984,17.5331,17.5925,86600.0
2009-07-17 12:10:00,29.62,29.66,29.6,29.64,65600.0,17.5925,17.6162,17.5806,17.6043,65600.0
2009-07-17 12:20:00,29.64,29.67,29.55,29.57,130400.0,17.6043,17.6222,17.5509,17.5628,130400.0
2009-07-17 12:30:00,29.57,29.61,29.57,29.61,41000.0,17.5628,17.5865,17.5628,17.5865,41000.0
2009-07-17 12:40:00,29.61,29.61,29.55,29.57,69800.0,17.5865,17.5865,17.5509,17.5628,69800.0
2009-07-17 12:50:00,29.58,29.58,29.53,29.54,98000.0,17.5687,17.5687,17.539,17.5449,98000.0
2009-07-17 13:00:00,29.55,29.6,29.54,29.58,32800.0,17.5509,17.5806,17.5449,17.5687,32800.0
2009-07-17 13:10:00,29.58,29.59,29.49,29.5,121600.0,17.5687,17.5746,17.5152,17.5212,121600.0
2009-07-17 13:20:00,29.51,29.53,29.47,29.49,114200.0,17.5271,17.539,17.5034,17.5152,114200.0
2009-07-17 13:30:00,29.5,29.54,29.49,29.5,66400.0,17.5212,17.5449,17.5152,17.5212,66400.0
2009-07-17 13:40:00,29.5,29.53,29.48,29.48,73800.0,17.5212,17.539,17.5093,17.5093,73800.0
2009-07-17 13:50:00,29.49,29.51,29.48,29.48,80600.0,17.5152,17.5271,17.5093,17.5093,80600.0
2009-07-17 14:00:00,29.47,29.49,29.45,29.46,64400.0,17.5034,17.5152,17.4915,17.4974,64400.0
2009-07-17 14:10:00,29.45,29.46,29.37,29.38,168200.0,17.4915,17.4974,17.444,17.4499,168200.0
2009-07-17 14:20:00,29.38,29.4,29.36,29.36,86800.0,17.4499,17.4618,17.438,17.438,86800.0
2009-07-17 14:30:00,29.36,29.4,29.36,29.37,136800.0,17.438,17.4618,17.438,17.444,136800.0
2009-07-17 14:40:00,29.37,29.4,29.36,29.39,72800.0,17.444,17.4618,17.438,17.4559,72800.0
2009-07-17 14:50:00,29.39,29.41,29.36,29.4,117000.0,17.4559,17.4677,17.438,17.4618,117000.0
2009-07-17 15:00:00,29.4,29.42,29.37,29.38,135600.0,17.4618,17.4737,17.444,17.4499,135600.0
2009-07-17 15:10:00,29.39,29.39,29.35,29.35,206000.0,17.4559,17.4559,17.4321,17.4321,206000.0
2009-07-17 15:20:00,29.35,29.36,29.33,29.35,242200.0,17.4321,17.438,17.4202,17.4321,242200.0
2009-07-17 15:30:00,29.34,29.35,29.27,29.28,401000.0,17.4262,17.4321,17.3846,17.3905,401000.0
2009-07-17 15:40:00,29.28,29.35,29.27,29.32,351000.0,17.3905,17.4321,17.3846,17.4143,351000.0
2009-07-17 15:50:00,29.32,29.42,29.32,29.4,466000.0,17.4143,17.4737,17.4143,17.4618,466000.0
2009-07-20 09:30:00,29.49,29.6,29.41,29.56,289400.0,17.5152,17.5806,17.4677,17.5568,289400.0
2009-07-20 09:40:00,29.57,29.57,29.37,29.37,183800.0,17.5628,17.5628,17.444,17.444,183800.0
2009-07-20 09:50:00,29.38,29.39,29.28,29.33,233200.0,17.4499,17.4559,17.3905,17.4202,233200.0
2009-07-20 10:00:00,29.34,29.48,29.32,29.44,118800.0,17.4262,17.5093,17.4143,17.4855,118800.0
2009-07-20 10:10:00,29.44,29.46,29.35,29.42,98400.0,17.4855,17.4974,17.4321,17.4737,98400.0
2009-07-20 10:20:00,29.42,29.43,29.34,29.36,137000.0,17.4737,17.4796,17.4262,17.438,137000.0
2009-07-20 10:30:00,29.36,29.36,29.28,29.3,87600.0,17.438,17.438,17.3905,17.4024,87600.0
2009-07-20 10:40:00,29.3,29.36,29.29,29.36,76200.0,17.4024,17.438,17.3965,17.438,76200.0
2009-07-20 10:50:00,29.36,29.41,29.36,29.38,114800.0,17.438,17.4677,17.438,17.4499,114800.0
2009-07-20 11:00:00,29.38,29.38,29.29,29.34,141800.0,17.4499,17.4499,17.3965,17.4262,141800.0
2009-07-20 11:10:00,29.34,29.41,29.33,29.39,89400.0,17.4262,17.4677,17.4202,17.4559,89400.0
2009-07-20 11:20:00,29.39,29.42,29.38,29.41,101800.0,17.4559,17.4737,17.4499,17.4677,101800.0
2009-07-20 11:30:00,29.41,29.42,29.39,29.39,100600.0,17.4677,17.4737,17.4559,17.4559,100600.0
2009-07-20 11:40:00,29.39,29.44,29.39,29.41,67600.0,17.4559,17.4855,17.4559,17.4677,67600.0
2009-07-20 11:50:00,29.41,29.46,29.41,29.46,55400.0,17.4677,17.4974,17.4677,17.4974,55400.0
2009-07-20 12:00:00,29.46,29.5,29.44,29.47,155800.0,17.4974,17.5212,17.4855,17.5034,155800.0
2009-07-20 12:10:00,29.46,29.5,29.46,29.5,116200.0,17.4974,17.5212,17.4974,17.5212,116200.0
2009-07-20 12:20:00,29.5,29.5,29.47,29.48,45600.0,17.5212,17.5212,17.5034,17.5093,45600.0
2009-07-20 12:30:00,29.47,29.51,29.44,29.45,71000.0,17.5034,17.5271,17.4855,17.4915,71000.0
2009-07-20 12:40:00,29.45,29.5,29.45,29.47,39400.0,17.4915,17.5212,17.4915,17.5034,39400.0
2009-07-20 12:50:00,29.47,29.48,29.4,29.41,122000.0,17.5034,17.5093,17.4618,17.4677,122000.0
2009-07-20 13:00:00,29.42,29.47,29.41,29.47,52000.0,17.4737,17.5034,17.4677,17.5034,52000.0
2009-07-20 13:10:00,29.47,29.47,29.44,29.46,68400.0,17.5034,17.5034,17.4855,17.4974,68400.0
2009-07-20 13:20:00,29.46,29.46,29.43,29.45,57600.0,17.4974,17.4974,17.4796,17.4915,57600.0
2009-07-20 13:30:00,29.45,29.5,29.45,29.46,86400.0,17.4915,17.5212,17.4915,17.4974,86400.0
2009-07-20 13:40:00,29.46,29.47,29.36,29.4,166800.0,17.4974,17.5034,17.438,17.4618,166800.0
2009-07-20 13:50:00,29.4,29.43,29.38,29.42,60800.0,17.4618,17.4796,17.4499,17.4737,60800.0
2009-07-20 14:00:00,29.42,29.48,29.4,29.48,69400.0,17.4737,17.5093,17.4618,17.5093,69400.0
2009-07-20 14:10:00,29.48,29.49,29.43,29.48,82400.0,17.5093,17.5152,17.4796,17.5093,82400.0
2009-07-20 14:20:00,29.48,29.49,29.43,29.44,75000.0,17.5093,17.5152,17.4796,17.4855,75000.0
2009-07-20 14:30:00,29.43,29.49,29.43,29.48,66800.0,17.4796,17.5152,17.4796,17.5093,66800.0
2009-07-20 14:40:00,29.48,29.48,29.41,29.45,167000.0,17.5093,17.5093,17.4677,17.4915,167000.0
2009-07-20 14:50:00,29.45,29.46,29.42,29.43,83600.0,17.4915,17.4974,17.4737,17.4796,83600.0
2009-07-20 15:00:00,29.43,29.48,29.43,29.45,258800.0,17.4796,17.5093,17.4796,17.4915,258800.0
2009-07-20 15:10:00,29.46,29.47,29.44,29.44,178200.0,17.4974,17.5034,17.4855,17.4855,178200.0
2009-07-20 15:20:00,29.45,29.46,29.34,29.41,593200.0,17.4915,17.4974,17.4262,17.4677,593200.0
2009-07-20 15:30:00,29.41,29.43,29.38,29.4,264800.0,17.4677,17.4796,17.4499,17.4618,264800.0
2009-07-20 15:40:00,29.39,29.41,29.35,29.36,339800.0,17.4559,17.4677,17.4321,17.438,339800.0
2009-07-20 15:50:00,29.36,29.42,29.32,29.37,658400.0,17.438,17.4737,17.4143,17.444,658400.0
2009-07-21 09:30:00,29.55,29.65,29.47,29.49,281000.0,17.5509,17.6103,17.5034,17.5152,281000.0
2009-07-21 09:40:00,29.49,29.5,29.36,29.4,234200.0,17.5152,17.5212,17.438,17.4618,234200.0
2009-07-21 09:50:00,29.4,29.43,29.37,29.41,121800.0,17.4618,17.4796,17.444,17.4677,121800.0
2009-07-21 10:00:00,29.41,29.42,29.34,29.38,145400.0,17.4677,17.4737,17.4262,17.4499,145400.0
2009-07-21 10:10:00,29.36,29.38,29.25,29.29,245000.0,17.438,17.4499,17.3727,17.3965,245000.0
2009-07-21 10:20:00,29.29,29.29,29.23,29.24,293200.0,17.3965,17.3965,17.3608,17.3668,293200.0
2009-07-21 10:30:00,29.24,29.28,29.2,29.22,262400.0,17.3668,17.3905,17.343,17.3549,262400.0
2009-07-21 10:40:00,29.22,29.24,29.16,29.18,193800.0,17.3549,17.3668,17.3192,17.3311,193800.0
2009-07-21 10:50:00,29.17,29.21,29.16,29.2,114000.0,17.3252,17.3489,17.3192,17.343,114000.0
2009-07-21 11:00:00,29.21,29.25,29.16,29.18,198000.0,17.3489,17.3727,17.3192,17.3311,198000.0
2009-07-21 11:10:00,29.18,29.18,29.15,29.18,229000.0,17.3311,17.3311,17.3133,17.3311,229000.0
2009-07-21 11:20:00,29.18,29.21,29.14,29.19,154600.0,17.3311,17.3489,17.3074,17.3371,154600.0
2009-07-21 11:30:00,29.18,29.22,29.16,29.2,148600.0,17.3311,17.3549,17.3192,17.343,148600.0
2009-07-21 11:40:00,29.2,29.2,29.14,29.18,102000.0,17.343,17.343,17.3074,17.3311,102000.0
2009-07-21 11:50:00,29.18,29.21,29.18,29.21,185000.0,17.3311,17.3489,17.3311,17.3489,185000.0
2009-07-21 12:00:00,29.21,29.24,29.2,29.24,219200.0,17.3489,17.3668,17.343,17.3668,219200.0
2009-07-21 12:10:00,29.23,29.24,29.15,29.16,228200.0,17.3608,17.3668,17.3133,17.3192,228200.0
2009-07-21 12:20:00,29.16,29.21,29.16,29.2,63600.0,17.3192,17.3489,17.3192,17.343,63600.0
2009-07-21 12:30:00,29.2,29.2,29.15,29.2,96200.0,17.343,17.343,17.3133,17.343,96200.0
2009-07-21 12:40:00,29.19,29.2,29.17,29.18,56800.0,17.3371,17.343,17.3252,17.3311,56800.0
2009-07-21 12:50:00,29.18,29.18,29.16,29.18,68800.0,17.3311,17.3311,17.3192,17.3311,68800.0
2009-07-21 13:00:00,29.18,29.18,29.15,29.17,104400.0,17.3311,17.3311,17.3133,17.3252,104400.0
2009-07-21 13:10:00,29.17,29.18,29.16,29.17,107600.0,17.3252,17.3311,17.3192,17.3252,107600.0
2009-07-21 13:20:00,29.17,29.18,29.1,29.18,214400.0,17.3252,17.3311,17.2836,17.3311,214400.0
2009-07-21 13:30:00,29.18,29.18,29.14,29.17,94800.0,17.3311,17.3311,17.3074,17.3252,94800.0
2009-07-21 13:40:00,29.16,29.17,29.12,29.14,89800.0,17.3192,17.3252,17.2955,17.3074,89800.0
2009-07-21 13:50:00,29.13,29.16,29.11,29.15,58600.0,17.3014,17.3192,17.2896,17.3133,58600.0
2009-07-21 14:00:00,29.15,29.17,29.13,29.14,75200.0,17.3133,17.3252,17.3014,17.3074,75200.0
2009-07-21 14:10:00,29.14,29.18,29.07,29.08,229200.0,17.3074,17.3311,17.2658,17.2717,229200.0
2009-07-21 14:20:00,29.08,29.11,29.06,29.06,244800.0,17.2717,17.2896,17.2599,17.2599,244800.0
2009-07-21 14:30:00,29.06,29.11,29.02,29.08,189600.0,17.2599,17.2896,17.2361,17.2717,189600.0
2009-07-21 14:40:00,29.08,29.11,29.06,29.1,131200.0,17.2717,17.2896,17.2599,17.2836,131200.0
2009-07-21 14:50:00,29.1,29.13,29.07,29.11,116800.0,17.2836,17.3014,17.2658,17.2896,116800.0
2009-07-21 15:00:00,29.12,29.18,29.11,29.17,85400.0,17.2955,17.3311,17.2896,17.3252,85400.0
2009-07-21 15:10:00,29.17,29.21,29.17,29.19,121800.0,17.3252,17.3489,17.3252,17.3371,121800.0
2009-07-21 15:20:00,29.19,29.21,29.15,29.16,118400.0,17.3371,17.3489,17.3133,17.3192,118400.0
2009-07-21 15:30:00,29.16,29.18,29.11,29.18,183400.0,17.3192,17.3311,17.2896,17.3311,183400.0
2009-07-21 15:40:00,29.18,29.21,29.17,29.19,222400.0,17.3311,17.3489,17.3252,17.3371,222400.0
2009-07-21 15:50:00,29.2,29.26,29.19,29.26,464400.0,17.343,17.3786,17.3371,17.3786,464400.0
2009-07-22 09:30:00,29.36,29.4,29.21,29.33,244400.0,17.438,17.4618,17.3489,17.4202,244400.0
2009-07-22 09:40:00,29.33,29.36,29.27,29.3,112600.0,17.4202,17.438,17.3846,17.4024,112600.0
2009-07-22 09:50:00,29.3,29.34,29.28,29.32,84800.0,17.4024,17.4262,17.3905,17.4143,84800.0
2009-07-22 10:00:00,29.33,29.38,29.29,29.3,106400.0,17.4202,17.4499,17.3965,17.4024,106400.0
2009-07-22 10:10:00,29.3,29.34,29.28,29.33,128600.0,17.4024,17.4262,17.3905,17.4202,128600.0
2009-07-22 10:20:00,29.33,29.33,29.22,29.24,124200.0,17.4202,17.4202,17.3549,17.3668,124200.0
2009-07-22 10:30:00,29.24,29.29,29.22,29.27,103000.0,17.3668,17.3965,17.3549,17.3846,103000.0
2009-07-22 10:40:00,29.28,29.29,29.24,29.26,111000.0,17.3905,17.3965,17.3668,17.3786,111000.0
2009-07-22 10:50:00,29.26,29.34,29.24,29.33,129800.0,17.3786,17.4262,17.3668,17.4202,129800.0
2009-07-22 11:00:00,29.33,29.38,29.31,29.34,63200.0,17.4202,17.4499,17.4083,17.4262,63200.0
2009-07-22 11:10:00,29.34,29.35,29.3,29.32,76400.0,17.4262,17.4321,17.4024,17.4143,76400.0
2009-07-22 11:20:00,29.31,29.36,29.29,29.34,44600.0,17.4083,17.438,17.3965,17.4262,44600.0
2009-07-22 11:30:00,29.33,29.37,29.33,29.36,78600.0,17.4202,17.444,17.4202,17.438,78600.0
2009-07-22 11:40:00,29.36,29.38,29.34,29.34,39200.0,17.438,17.4499,17.4262,17.4262,39200.0
2009-07-22 11:50:00,29.34,29.41,29.34,29.36,61400.0,17.4262,17.4677,17.4262,17.438,61400.0
2009-07-22 12:00:00,29.38,29.4,29.34,29.34,56400.0,17.4499,17.4618,17.4262,17.4262,56400.0
2009-07-22 12:10:00,29.34,29.34,29.3,29.3,35400.0,17.4262,17.4262,17.4024,17.4024,35400.0
2009-07-22 12:20:00,29.3,29.42,29.3,29.42,66400.0,17.4024,17.4737,17.4024,17.4737,66400.0
2009-07-22 12:30:00,29.43,29.47,29.42,29.45,107000.0,17.4796,17.5034,17.4737,17.4915,107000.0
2009-07-22 12:40:00,29.44,29.49,29.42,29.47,49800.0,17.4855,17.5152,17.4737,17.5034,49800.0
2009-07-22 12:50:00,29.46,29.48,29.4,29.41,35000.0,17.4974,17.5093,17.4618,17.4677,35000.0
2009-07-22 13:00:00,29.41,29.42,29.39,29.39,50800.0,17.4677,17.4737,17.4559,17.4559,50800.0
2009-07-22 13:10:00,29.39,29.43,29.36,29.42,48600.0,17.4559,17.4796,17.438,17.4737,48600.0
2009-07-22 13:20:00,29.43,29.43,29.36,29.36,46000.0,17.4796,17.4796,17.438,17.438,46000.0
2009-07-22 13:30:00,29.36,29.38,29.33,29.38,49200.0,17.438,17.4499,17.4202,17.4499,49200.0
2009-07-22 13:40:00,29.38,29.39,29.34,29.36,41400.0,17.4499,17.4559,17.4262,17.438,41400.0
2009-07-22 13:50:00,29.36,29.41,29.35,29.41,41400.0,17.438,17.4677,17.4321,17.4677,41400.0
2009-07-22 14:00:00,29.4,29.43,29.36,29.38,72600.0,17.4618,17.4796,17.438,17.4499,72600.0
2009-07-22 14:10:00,29.38,29.42,29.37,29.4,80600.0,17.4499,17.4737,17.444,17.4618,80600.0
2009-07-22 14:20:00,29.4,29.43,29.37,29.41,108200.0,17.4618,17.4796,17.444,17.4677,108200.0
2009-07-22 14:30:00,29.41,29.45,29.4,29.43,45600.0,17.4677,17.4915,17.4618,17.4796,45600.0
2009-07-22 14:40:00,29.43,29.47,29.43,29.45,43400.0,17.4796,17.5034,17.4796,17.4915,43400.0
2009-07-22 14:50:00,29.45,29.49,29.44,29.48,74400.0,17.4915,17.5152,17.4855,17.5093,74400.0
2009-07-22 15:00:00,29.48,29.5,29.43,29.47,111200.0,17.5093,17.5212,17.4796,17.5034,111200.0
2009-07-22 15:10:00,29.47,29.47,29.4,29.43,96800.0,17.5034,17.5034,17.4618,17.4796,96800.0
2009-07-22 15:20:00,29.43,29.47,29.4,29.44,103400.0,17.4796,17.5034,17.4618,17.4855,103400.0
2009-07-22 15:30:00,29.44,29.47,29.41,29.41,118400.0,17.4855,17.5034,17.4677,17.4677,118400.0
2009-07-22 15:40:00,29.41,29.43,29.36,29.38,204600.0,17.4677,17.4796,17.438,17.4499,204600.0
2009-07-22 15:50:00,29.38,29.38,29.34,29.36,431000.0,17.4499,17.4499,17.4262,17.438,431000.0
2009-07-23 09:30:00,29.43,29.5,29.3,29.47,124800.0,17.4796,17.5212,17.4024,17.5034,124800.0
2009-07-23 09:40:00,29.47,29.54,29.44,29.5,124200.0,17.5034,17.5449,17.4855,17.5212,124200.0
2009-07-23 09:50:00,29.49,29.56,29.49,29.52,130600.0,17.5152,17.5568,17.5152,17.5331,130600.0
2009-07-23 10:00:00,29.52,29.56,29.45,29.56,158200.0,17.5331,17.5568,17.4915,17.5568,158200.0
2009-07-23 10:10:00,29.56,29.61,29.5,29.57,104000.0,17.5568,17.5865,17.5212,17.5628,104000.0
2009-07-23 10:20:00,29.57,29.71,29.57,29.7,119400.0,17.5628,17.6459,17.5628,17.64,119400.0
2009-07-23 10:30:00,29.7,29.75,29.68,29.72,219200.0,17.64,17.6697,17.6281,17.6519,219200.0
2009-07-23 10:40:00,29.73,29.73,29.68,29.68,49200.0,17.6578,17.6578,17.6281,17.6281,49200.0
2009-07-23 10:50:00,29.68,29.75,29.67,29.73,49800.0,17.6281,17.6697,17.6222,17.6578,49800.0
2009-07-23 11:00:00,29.74,29.79,29.73,29.75,229800.0,17.6637,17.6934,17.6578,17.6697,229800.0
2009-07-23 11:10:00,29.75,29.89,29.74,29.88,155000.0,17.6697,17.7528,17.6637,17.7469,155000.0
2009-07-23 11:20:00,29.88,29.88,29.86,29.87,112400.0,17.7469,17.7469,17.735,17.7409,112400.0
2009-07-23 11:30:00,29.86,29.88,29.85,29.85,62600.0,17.735,17.7469,17.7291,17.7291,62600.0
2009-07-23 11:40:00,29.85,29.86,29.8,29.84,60000.0,17.7291,17.735,17.6994,17.7231,60000.0
2009-07-23 11:50:00,29.84,29.86,29.79,29.79,35200.0,17.7231,17.735,17.6934,17.6934,35200.0
2009-07-23 12:00:00,29.8,29.86,29.79,29.86,58200.0,17.6994,17.735,17.6934,17.735,58200.0
2009-07-23 12:10:00,29.85,29.87,29.83,29.85,40000.0,17.7291,17.7409,17.7172,17.7291,40000.0
2009-07-23 12:20:00,29.85,29.86,29.8,29.84,69000.0,17.7291,17.735,17.6994,17.7231,69000.0
2009-07-23 12:30:00,29.85,29.86,29.81,29.81,53600.0,17.7291,17.735,17.7053,17.7053,53600.0
2009-07-23 12:40:00,29.81,29.88,29.79,29.86,113400.0,17.7053,17.7469,17.6934,17.735,113400.0
2009-07-23 12:50:00,29.86,29.86,29.81,29.84,43400.0,17.735,17.735,17.7053,17.7231,43400.0
2009-07-23 13:00:00,29.84,29.84,29.8,29.81,50800.0,17.7231,17.7231,17.6994,17.7053,50800.0
2009-07-23 13:10:00,29.81,29.82,29.75,29.75,82600.0,17.7053,17.7112,17.6697,17.6697,82600.0
2009-07-23 13:20:00,29.76,29.81,29.75,29.81,46200.0,17.6756,17.7053,17.6697,17.7053,46200.0
2009-07-23 13:30:00,29.8,29.81,29.76,29.78,107800.0,17.6994,17.7053,17.6756,17.6875,107800.0
2009-07-23 13:40:00,29.79,29.8,29.75,29.75,63000.0,17.6934,17.6994,17.6697,17.6697,63000.0
2009-07-23 13:50:00,29.75,29.77,29.72,29.74,108200.0,17.6697,17.6815,17.6519,17.6637,108200.0
2009-07-23 14:00:00,29.74,29.75,29.68,29.71,129000.0,17.6637,17.6697,17.6281,17.6459,129000.0
2009-07-23 14:10:00,29.72,29.75,29.71,29.73,50800.0,17.6519,17.6697,17.6459,17.6578,50800.0
2009-07-23 14:20:00,29.74,29.75,29.7,29.7,60400.0,17.6637,17.6697,17.64,17.64,60400.0
2009-07-23 14:30:00,29.71,29.73,29.68,29.69,103400.0,17.6459,17.6578,17.6281,17.634,103400.0
2009-07-23 14:40:00,29.69,29.7,29.65,29.68,146800.0,17.634,17.64,17.6103,17.6281,146800.0
2009-07-23 14:50:00,29.68,29.68,29.61,29.66,90400.0,17.6281,17.6281,17.5865,17.6162,90400.0
2009-07-23 15:00:00,29.66,29.69,29.64,29.67,112400.0,17.6162,17.634,17.6043,17.6222,112400.0
2009-07-23 15:10:00,29.67,29.68,29.63,29.66,119000.0,17.6222,17.6281,17.5984,17.6162,119000.0
2009-07-23 15:20:00,29.67,29.69,29.65,29.66,76600.0,17.6222,17.634,17.6103,17.6162,76600.0
2009-07-23 15:30:00,29.66,29.66,29.6,29.61,152200.0,17.6162,17.6162,17.5806,17.5865,152200.0
2009-07-23 15:40:00,29.61,29.61,29.51,29.52,246400.0,17.5865,17.5865,17.5271,17.5331,246400.0
2009-07-23 15:50:00,29.52,29.57,29.52,29.57,333800.0,17.5331,17.5628,17.5331,17.5628,333800.0
2009-07-24 09:30:00,29.5,29.65,29.5,29.52,115800.0,17.5212,17.6103,17.5212,17.5331,115800.0
2009-07-24 09:40:00,29.52,29.56,29.41,29.41,63000.0,17.5331,17.5568,17.4677,17.4677,63000.0
2009-07-24 09:50:00,29.41,29.45,29.36,29.41,105200.0,17.4677,17.4915,17.438,17.4677,105200.0
2009-07-24 10:00:00,29.41,29.44,29.4,29.44,63800.0,17.4677,17.4855,17.4618,17.4855,63800.0
2009-07-24 10:10:00,29.43,29.49,29.43,29.44,55000.0,17.4796,17.5152,17.4796,17.4855,55000.0
2009-07-24 10:20:00,29.45,29.54,29.44,29.54,63200.0,17.4915,17.5449,17.4855,17.5449,63200.0
2009-07-24 10:30:00,29.54,29.54,29.5,29.5,105600.0,17.5449,17.5449,17.5212,17.5212,105600.0
2009-07-24 10:40:00,29.5,29.5,29.47,29.48,72400.0,17.5212,17.5212,17.5034,17.5093,72400.0
2009-07-24 10:50:00,29.48,29.48,29.38,29.43,49800.0,17.5093,17.5093,17.4499,17.4796,49800.0
2009-07-24 11:00:00,29.43,29.43,29.4,29.43,50400.0,17.4796,17.4796,17.4618,17.4796,50400.0
2009-07-24 11:10:00,29.43,29.49,29.43,29.47,40600.0,17.4796,17.5152,17.4796,17.5034,40600.0
2009-07-24 11:20:00,29.48,29.5,29.44,29.46,39000.0,17.5093,17.5212,17.4855,17.4974,39000.0
2009-07-24 11:30:00,29.47,29.49,29.42,29.43,67000.0,17.5034,17.5152,17.4737,17.4796,67000.0
2009-07-24 11:40:00,29.43,29.44,29.4,29.4,78200.0,17.4796,17.4855,17.4618,17.4618,78200.0
2009-07-24 11:50:00,29.41,29.47,29.4,29.46,44200.0,17.4677,17.5034,17.4618,17.4974,44200.0
2009-07-24 12:00:00,29.45,29.47,29.43,29.47,29200.0,17.4915,17.5034,17.4796,17.5034,29200.0
2009-07-24 12:10:00,29.46,29.46,29.39,29.39,53800.0,17.4974,17.4974,17.4559,17.4559,53800.0
2009-07-24 12:20:00,29.39,29.39,29.35,29.36,65600.0,17.4559,17.4559,17.4321,17.438,65600.0
2009-07-24 12:30:00,29.36,29.36,29.33,29.36,47200.0,17.438,17.438,17.4202,17.438,47200.0
2009-07-24 12:40:00,29.36,29.39,29.36,29.38,62600.0,17.438,17.4559,17.438,17.4499,62600.0
2009-07-24 12:50:00,29.38,29.4,29.36,29.36,32400.0,17.4499,17.4618,17.438,17.438,32400.0
2009-07-24 13:00:00,29.38,29.39,29.36,29.38,41000.0,17.4499,17.4559,17.438,17.4499,41000.0
2009-07-24 13:10:00,29.38,29.4,29.36,29.38,27800.0,17.4499,17.4618,17.438,17.4499,27800.0
2009-07-24 13:20:00,29.39,29.4,29.35,29.37,57200.0,17.4559,17.4618,17.4321,17.444,57200.0
2009-07-24 13:30:00,29.37,29.46,29.37,29.46,62400.0,17.444,17.4974,17.444,17.4974,62400.0
2009-07-24 13:40:00,29.46,29.46,29.41,29.43,54000.0,17.4974,17.4974,17.4677,17.4796,54000.0
2009-07-24 13:50:00,29.45,29.45,29.41,29.43,48400.0,17.4915,17.4915,17.4677,17.4796,48400.0
2009-07-24 14:00:00,29.43,29.43,29.36,29.41,118400.0,17.4796,17.4796,17.438,17.4677,118400.0
2009-07-24 14:10:00,29.42,29.43,29.4,29.41,38800.0,17.4737,17.4796,17.4618,17.4677,38800.0
2009-07-24 14:20:00,29.41,29.42,29.4,29.41,45600.0,17.4677,17.4737,17.4618,17.4677,45600.0
2009-07-24 14:30:00,29.41,29.42,29.39,29.39,63000.0,17.4677,17.4737,17.4559,17.4559,63000.0
2009-07-24 14:40:00,29.39,29.42,29.38,29.4,55000.0,17.4559,17.4737,17.4499,17.4618,55000.0
2009-07-24 14:50:00,29.4,29.42,29.38,29.42,57600.0,17.4618,17.4737,17.4499,17.4737,57600.0
2009-07-24 15:00:00,29.42,29.43,29.41,29.42,76400.0,17.4737,17.4796,17.4677,17.4737,76400.0
2009-07-24 15:10:00,29.42,29.45,29.42,29.44,66200.0,17.4737,17.4915,17.4737,17.4855,66200.0
2009-07-24 15:20:00,29.45,29.5,29.44,29.5,108200.0,17.4915,17.5212,17.4855,17.5212,108200.0
2009-07-24 15:30:00,29.49,29.49,29.43,29.43,98000.0,17.5152,17.5152,17.4796,17.4796,98000.0
2009-07-24 15:40:00,29.43,29.5,29.43,29.5,206800.0,17.4796,17.5212,17.4796,17.5212,206800.0
2009-07-24 15:50:00,29.5,29.55,29.43,29.5,355000.0,17.5212,17.5509,17.4796,17.5212,355000.0
2009-07-27 09:30:00,29.57,29.57,29.41,29.46,86800.0,17.5628,17.5628,17.4677,17.4974,86800.0
2009-07-27 09:40:00,29.46,29.47,29.31,29.32,150200.0,17.4974,17.5034,17.4083,17.4143,150200.0
2009-07-27 09:50:00,29.33,29.36,29.3,29.36,67200.0,17.4202,17.438,17.4024,17.438,67200.0
2009-07-27 10:00:00,29.36,29.42,29.29,29.3,101200.0,17.438,17.4737,17.3965,17.4024,101200.0
2009-07-27 10:10:00,29.31,29.36,29.2,29.2,74200.0,17.4083,17.438,17.343,17.343,74200.0
2009-07-27 10:20:00,29.21,29.29,29.2,29.25,54600.0,17.3489,17.3965,17.343,17.3727,54600.0
2009-07-27 10:30:00,29.25,29.28,29.23,29.23,41800.0,17.3727,17.3905,17.3608,17.3608,41800.0
2009-07-27 10:40:00,29.23,29.24,29.17,29.2,86600.0,17.3608,17.3668,17.3252,17.343,86600.0
2009-07-27 10:50:00,29.21,29.24,29.19,29.22,43400.0,17.3489,17.3668,17.3371,17.3549,43400.0
2009-07-27 11:00:00,29.23,29.27,29.2,29.26,73200.0,17.3608,17.3846,17.343,17.3786,73200.0
2009-07-27 11:10:00,29.27,29.31,29.27,29.3,46800.0,17.3846,17.4083,17.3846,17.4024,46800.0
2009-07-27 11:20:00,29.29,29.35,29.29,29.34,51400.0,17.3965,17.4321,17.3965,17.4262,51400.0
2009-07-27 11:30:00,29.34,29.34,29.29,29.29,32400.0,17.4262,17.4262,17.3965,17.3965,32400.0
2009-07-27 11:40:00,29.29,29.35,29.29,29.32,51000.0,17.3965,17.4321,17.3965,17.4143,51000.0
2009-07-27 11:50:00,29.32,29.32,29.3,29.3,23800.0,17.4143,17.4143,17.4024,17.4024,23800.0
2009-07-27 12:00:00,29.3,29.32,29.28,29.3,41800.0,17.4024,17.4143,17.3905,17.4024,41800.0
2009-07-27 12:10:00,29.3,29.31,29.27,29.3,70000.0,17.4024,17.4083,17.3846,17.4024,70000.0
2009-07-27 12:20:00,29.3,29.33,29.29,29.33,63200.0,17.4024,17.4202,17.3965,17.4202,63200.0
2009-07-27 12:30:00,29.33,29.34,29.27,29.27,31200.0,17.4202,17.4262,17.3846,17.3846,31200.0
2009-07-27 12:40:00,29.27,29.28,29.23,29.23,46200.0,17.3846,17.3905,17.3608,17.3608,46200.0
2009-07-27 12:50:00,29.23,29.28,29.22,29.28,31800.0,17.3608,17.3905,17.3549,17.3905,31800.0
2009-07-27 13:00:00,29.29,29.32,29.28,29.31,23000.0,17.3965,17.4143,17.3905,17.4083,23000.0
2009-07-27 13:10:00,29.32,29.33,29.27,29.29,27400.0,17.4143,17.4202,17.3846,17.3965,27400.0
2009-07-27 13:20:00,29.29,29.29,29.24,29.24,14400.0,17.3965,17.3965,17.3668,17.3668,14400.0
2009-07-27 13:30:00,29.24,29.27,29.23,29.25,16400.0,17.3668,17.3846,17.3608,17.3727,16400.0
2009-07-27 13:40:00,29.26,29.32,29.25,29.32,25800.0,17.3786,17.4143,17.3727,17.4143,25800.0
2009-07-27 13:50:00,29.32,29.35,29.31,29.33,34600.0,17.4143,17.4321,17.4083,17.4202,34600.0
2009-07-27 14:00:00,29.34,29.34,29.27,29.28,51200.0,17.4262,17.4262,17.3846,17.3905,51200.0
2009-07-27 14:10:00,29.28,29.31,29.28,29.3,36600.0,17.3905,17.4083,17.3905,17.4024,36600.0
2009-07-27 14:20:00,29.31,29.31,29.27,29.29,30600.0,17.4083,17.4083,17.3846,17.3965,30600.0
2009-07-27 14:30:00,29.29,29.32,29.27,29.31,40400.0,17.3965,17.4143,17.3846,17.4083,40400.0
2009-07-27 14:40:00,29.32,29.38,29.31,29.36,48800.0,17.4143,17.4499,17.4083,17.438,48800.0
2009-07-27 14:50:00,29.36,29.37,29.33,29.35,30800.0,17.438,17.444,17.4202,17.4321,30800.0
2009-07-27 15:00:00,29.35,29.35,29.31,29.35,67000.0,17.4321,17.4321,17.4083,17.4321,67000.0
2009-07-27 15:10:00,29.35,29.36,29.32,29.34,55000.0,17.4321,17.438,17.4143,17.4262,55000.0
2009-07-27 15:20:00,29.34,29.43,29.33,29.4,71600.0,17.4262,17.4796,17.4202,17.4618,71600.0
2009-07-27 15:30:00,29.4,29.41,29.37,29.39,86400.0,17.4618,17.4677,17.444,17.4559,86400.0
2009-07-27 15:40:00,29.39,29.43,29.35,29.4,97800.0,17.4559,17.4796,17.4321,17.4618,97800.0
2009-07-27 15:50:00,29.4,29.48,29.37,29.46,271000.0,17.4618,17.5093,17.444,17.4974,271000.0
2009-07-28 09:30:00,29.41,29.5,29.29,29.45,170200.0,17.4677,17.5212,17.3965,17.4915,170200.0
2009-07-28 09:40:00,29.48,29.54,29.37,29.54,73800.0,17.5093,17.5449,17.444,17.5449,73800.0
2009-07-28 09:50:00,29.53,29.54,29.43,29.46,39600.0,17.539,17.5449,17.4796,17.4974,39600.0
2009-07-28 10:00:00,29.44,29.44,29.29,29.34,100400.0,17.4855,17.4855,17.3965,17.4262,100400.0
2009-07-28 10:10:00,29.34,29.37,29.29,29.36,60000.0,17.4262,17.444,17.3965,17.438,60000.0
2009-07-28 10:20:00,29.36,29.39,29.32,29.33,46800.0,17.438,17.4559,17.4143,17.4202,46800.0
2009-07-28 10:30:00,29.33,29.38,29.33,29.36,85800.0,17.4202,17.4499,17.4202,17.438,85800.0
2009-07-28 10:40:00,29.36,29.36,29.28,29.31,140600.0,17.438,17.438,17.3905,17.4083,140600.0
2009-07-28 10:50:00,29.32,29.34,29.29,29.31,69200.0,17.4143,17.4262,17.3965,17.4083,69200.0
2009-07-28 11:00:00,29.31,29.31,29.25,29.25,49600.0,17.4083,17.4083,17.3727,17.3727,49600.0
2009-07-28 11:10:00,29.25,29.27,29.25,29.26,47200.0,17.3727,17.3846,17.3727,17.3786,47200.0
2009-07-28 11:20:00,29.26,29.3,29.25,29.29,71200.0,17.3786,17.4024,17.3727,17.3965,71200.0
2009-07-28 11:30:00,29.28,29.32,29.27,29.29,59800.0,17.3905,17.4143,17.3846,17.3965,59800.0
2009-07-28 11:40:00,29.27,29.33,29.27,29.33,38600.0,17.3846,17.4202,17.3846,17.4202,38600.0
2009-07-28 11:50:00,29.32,29.38,29.32,29.37,67400.0,17.4143,17.4499,17.4143,17.444,67400.0
2009-07-28 12:00:00,29.36,29.36,29.33,29.36,29400.0,17.438,17.438,17.4202,17.438,29400.0
2009-07-28 12:10:00,29.37,29.39,29.37,29.38,23800.0,17.444,17.4559,17.444,17.4499,23800.0
2009-07-28 12:20:00,29.38,29.4,29.36,29.39,26200.0,17.4499,17.4618,17.438,17.4559,26200.0
2009-07-28 12:30:00,29.39,29.45,29.39,29.45,36600.0,17.4559,17.4915,17.4559,17.4915,36600.0
2009-07-28 12:40:00,29.45,29.45,29.44,29.45,35400.0,17.4915,17.4915,17.4855,17.4915,35400.0
2009-07-28 12:50:00,29.45,29.5,29.45,29.5,52600.0,17.4915,17.5212,17.4915,17.5212,52600.0
2009-07-28 13:00:00,29.49,29.5,29.44,29.47,48800.0,17.5152,17.5212,17.4855,17.5034,48800.0
2009-07-28 13:10:00,29.47,29.53,29.47,29.5,54200.0,17.5034,17.539,17.5034,17.5212,54200.0
2009-07-28 13:20:00,29.5,29.59,29.5,29.57,126000.0,17.5212,17.5746,17.5212,17.5628,126000.0
2009-07-28 13:30:00,29.58,29.59,29.5,29.5,71800.0,17.5687,17.5746,17.5212,17.5212,71800.0
2009-07-28 13:40:00,29.52,29.52,29.43,29.44,75200.0,17.5331,17.5331,17.4796,17.4855,75200.0
2009-07-28 13:50:00,29.44,29.54,29.43,29.52,99400.0,17.4855,17.5449,17.4796,17.5331,99400.0
2009-07-28 14:00:00,29.52,29.52,29.47,29.49,73400.0,17.5331,17.5331,17.5034,17.5152,73400.0
2009-07-28 14:10:00,29.48,29.5,29.41,29.42,49600.0,17.5093,17.5212,17.4677,17.4737,49600.0
2009-07-28 14:20:00,29.42,29.45,29.41,29.43,70600.0,17.4737,17.4915,17.4677,17.4796,70600.0
2009-07-28 14:30:00,29.43,29.56,29.43,29.52,182200.0,17.4796,17.5568,17.4796,17.5331,182200.0
2009-07-28 14:40:00,29.52,29.55,29.51,29.54,66800.0,17.5331,17.5509,17.5271,17.5449,66800.0
2009-07-28 14:50:00,29.53,29.55,29.5,29.52,82000.0,17.539,17.5509,17.5212,17.5331,82000.0
2009-07-28 15:00:00,29.52,29.53,29.47,29.48,56600.0,17.5331,17.539,17.5034,17.5093,56600.0
2009-07-28 15:10:00,29.48,29.56,29.48,29.5,120400.0,17.5093,17.5568,17.5093,17.5212,120400.0
2009-07-28 15:20:00,29.5,29.53,29.48,29.5,94400.0,17.5212,17.539,17.5093,17.5212,94400.0
2009-07-28 15:30:00,29.5,29.53,29.47,29.52,155400.0,17.5212,17.539,17.5034,17.5331,155400.0
2009-07-28 15:40:00,29.51,29.58,29.5,29.55,219200.0,17.5271,17.5687,17.5212,17.5509,219200.0
2009-07-28 15:50:00,29.56,29.57,29.5,29.56,309200.0,17.5568,17.5628,17.5212,17.5568,309200.0
2009-07-29 09:30:00,29.47,29.6,29.45,29.47,160000.0,17.5034,17.5806,17.4915,17.5034,160000.0
2009-07-29 09:40:00,29.45,29.51,29.39,29.47,86400.0,17.4915,17.5271,17.4559,17.5034,86400.0
2009-07-29 09:50:00,29.48,29.54,29.43,29.51,90200.0,17.5093,17.5449,17.4796,17.5271,90200.0
2009-07-29 10:00:00,29.53,29.65,29.52,29.64,108800.0,17.539,17.6103,17.5331,17.6043,108800.0
2009-07-29 10:10:00,29.65,29.65,29.53,29.54,114000.0,17.6103,17.6103,17.539,17.5449,114000.0
2009-07-29 10:20:00,29.54,29.57,29.5,29.54,91600.0,17.5449,17.5628,17.5212,17.5449,91600.0
2009-07-29 10:30:00,29.54,29.57,29.5,29.5,99400.0,17.5449,17.5628,17.5212,17.5212,99400.0
2009-07-29 10:40:00,29.5,29.53,29.43,29.45,83800.0,17.5212,17.539,17.4796,17.4915,83800.0
2009-07-29 10:50:00,29.45,29.5,29.41,29.46,87800.0,17.4915,17.5212,17.4677,17.4974,87800.0
2009-07-29 11:00:00,29.47,29.48,29.42,29.44,52800.0,17.5034,17.5093,17.4737,17.4855,52800.0
2009-07-29 11:10:00,29.45,29.45,29.34,29.34,65200.0,17.4915,17.4915,17.4262,17.4262,65200.0
2009-07-29 11:20:00,29.35,29.4,29.31,29.4,80400.0,17.4321,17.4618,17.4083,17.4618,80400.0
2009-07-29 11:30:00,29.41,29.41,29.35,29.36,47000.0,17.4677,17.4677,17.4321,17.438,47000.0
2009-07-29 11:40:00,29.36,29.39,29.31,29.39,45400.0,17.438,17.4559,17.4083,17.4559,45400.0
2009-07-29 11:50:00,29.39,29.41,29.37,29.38,49800.0,17.4559,17.4677,17.444,17.4499,49800.0
2009-07-29 12:00:00,29.38,29.41,29.33,29.35,48000.0,17.4499,17.4677,17.4202,17.4321,48000.0
2009-07-29 12:10:00,29.35,29.36,29.32,29.34,26200.0,17.4321,17.438,17.4143,17.4262,26200.0
2009-07-29 12:20:00,29.35,29.37,29.32,29.36,36600.0,17.4321,17.444,17.4143,17.438,36600.0
2009-07-29 12:30:00,29.36,29.42,29.35,29.39,54600.0,17.438,17.4737,17.4321,17.4559,54600.0
2009-07-29 12:40:00,29.38,29.41,29.37,29.39,44400.0,17.4499,17.4677,17.444,17.4559,44400.0
2009-07-29 12:50:00,29.39,29.41,29.37,29.4,41200.0,17.4559,17.4677,17.444,17.4618,41200.0
2009-07-29 13:00:00,29.39,29.4,29.31,29.33,53600.0,17.4559,17.4618,17.4083,17.4202,53600.0
2009-07-29 13:10:00,29.32,29.33,29.28,29.29,98200.0,17.4143,17.4202,17.3905,17.3965,98200.0
2009-07-29 13:20:00,29.28,29.28,29.23,29.27,65200.0,17.3905,17.3905,17.3608,17.3846,65200.0
2009-07-29 13:30:00,29.26,29.3,29.23,29.3,51200.0,17.3786,17.4024,17.3608,17.4024,51200.0
2009-07-29 13:40:00,29.29,29.35,29.28,29.35,34400.0,17.3965,17.4321,17.3905,17.4321,34400.0
2009-07-29 13:50:00,29.35,29.39,29.32,29.39,61800.0,17.4321,17.4559,17.4143,17.4559,61800.0
2009-07-29 14:00:00,29.39,29.4,29.33,29.37,111000.0,17.4559,17.4618,17.4202,17.444,111000.0
2009-07-29 14:10:00,29.38,29.42,29.35,29.36,76000.0,17.4499,17.4737,17.4321,17.438,76000.0
2009-07-29 14:20:00,29.35,29.43,29.33,29.42,80000.0,17.4321,17.4796,17.4202,17.4737,80000.0
2009-07-29 14:30:00,29.41,29.42,29.36,29.39,38800.0,17.4677,17.4737,17.438,17.4559,38800.0
2009-07-29 14:40:00,29.39,29.39,29.34,29.35,31200.0,17.4559,17.4559,17.4262,17.4321,31200.0
2009-07-29 14:50:00,29.36,29.38,29.32,29.36,52600.0,17.438,17.4499,17.4143,17.438,52600.0
2009-07-29 15:00:00,29.36,29.43,29.36,29.41,49200.0,17.438,17.4796,17.438,17.4677,49200.0
2009-07-29 15:10:00,29.41,29.46,29.41,29.44,52200.0,17.4677,17.4974,17.4677,17.4855,52200.0
2009-07-29 15:20:00,29.45,29.48,29.43,29.45,65000.0,17.4915,17.5093,17.4796,17.4915,65000.0
2009-07-29 15:30:00,29.45,29.5,29.41,29.5,121800.0,17.4915,17.5212,17.4677,17.5212,121800.0
2009-07-29 15:40:00,29.49,29.55,29.45,29.52,241200.0,17.5152,17.5509,17.4915,17.5331,241200.0
2009-07-29 15:50:00,29.52,29.55,29.48,29.51,458200.0,17.5331,17.5509,17.5093,17.5271,458200.0
2009-07-30 09:30:00,29.66,29.85,29.52,29.64,220600.0,17.6162,17.7291,17.5331,17.6043,220600.0
2009-07-30 09:40:00,29.61,29.76,29.57,29.68,176800.0,17.5865,17.6756,17.5628,17.6281,176800.0
2009-07-30 09:50:00,29.68,29.81,29.66,29.81,207000.0,17.6281,17.7053,17.6162,17.7053,207000.0
2009-07-30 10:00:00,29.81,29.99,29.81,29.99,274000.0,17.7053,17.8122,17.7053,17.8122,274000.0
2009-07-30 10:10:00,29.99,30.0,29.88,29.93,288400.0,17.8122,17.8182,17.7469,17.7766,288400.0
2009-07-30 10:20:00,29.95,29.98,29.9,29.98,112000.0,17.7885,17.8063,17.7588,17.8063,112000.0
2009-07-30 10:30:00,29.98,30.0,29.94,29.97,183400.0,17.8063,17.8182,17.7825,17.8003,183400.0
2009-07-30 10:40:00,29.97,29.98,29.89,29.92,76000.0,17.8003,17.8063,17.7528,17.7706,76000.0
2009-07-30 10:50:00,29.92,29.93,29.85,29.88,107600.0,17.7706,17.7766,17.7291,17.7469,107600.0
2009-07-30 11:00:00,29.89,29.92,29.84,29.87,159400.0,17.7528,17.7706,17.7231,17.7409,159400.0
2009-07-30 11:10:00,29.88,30.0,29.87,29.92,176400.0,17.7469,17.8182,17.7409,17.7706,176400.0
2009-07-30 11:20:00,29.92,29.94,29.86,29.88,68600.0,17.7706,17.7825,17.735,17.7469,68600.0
2009-07-30 11:30:00,29.88,29.92,29.86,29.89,49000.0,17.7469,17.7706,17.735,17.7528,49000.0
2009-07-30 11:40:00,29.89,29.95,29.88,29.92,32800.0,17.7528,17.7885,17.7469,17.7706,32800.0
2009-07-30 11:50:00,29.9,29.91,29.84,29.85,60800.0,17.7588,17.7647,17.7231,17.7291,60800.0
2009-07-30 12:00:00,29.85,29.86,29.79,29.84,38400.0,17.7291,17.735,17.6934,17.7231,38400.0
2009-07-30 12:10:00,29.84,29.87,29.82,29.87,37400.0,17.7231,17.7409,17.7112,17.7409,37400.0
2009-07-30 12:20:00,29.86,29.88,29.81,29.82,126000.0,17.735,17.7469,17.7053,17.7112,126000.0
2009-07-30 12:30:00,29.82,29.86,29.82,29.86,84400.0,17.7112,17.735,17.7112,17.735,84400.0
2009-07-30 12:40:00,29.85,29.85,29.79,29.81,33800.0,17.7291,17.7291,17.6934,17.7053,33800.0
2009-07-30 12:50:00,29.81,29.83,29.81,29.82,41400.0,17.7053,17.7172,17.7053,17.7112,41400.0
2009-07-30 13:00:00,29.81,29.86,29.79,29.85,84600.0,17.7053,17.735,17.6934,17.7291,84600.0
2009-07-30 13:10:00,29.85,29.85,29.78,29.81,41800.0,17.7291,17.7291,17.6875,17.7053,41800.0
2009-07-30 13:20:00,29.81,29.86,29.81,29.84,19400.0,17.7053,17.735,17.7053,17.7231,19400.0
2009-07-30 13:30:00,29.83,29.85,29.81,29.82,80800.0,17.7172,17.7291,17.7053,17.7112,80800.0
2009-07-30 13:40:00,29.83,29.86,29.82,29.82,30000.0,17.7172,17.735,17.7112,17.7112,30000.0
2009-07-30 13:50:00,29.83,29.86,29.8,29.81,39200.0,17.7172,17.735,17.6994,17.7053,39200.0
2009-07-30 14:00:00,29.81,29.82,29.75,29.76,59600.0,17.7053,17.7112,17.6697,17.6756,59600.0
2009-07-30 14:10:00,29.75,29.8,29.75,29.8,54600.0,17.6697,17.6994,17.6697,17.6994,54600.0
2009-07-30 14:20:00,29.79,29.84,29.77,29.82,113200.0,17.6934,17.7231,17.6815,17.7112,113200.0
2009-07-30 14:30:00,29.82,29.83,29.79,29.82,51200.0,17.7112,17.7172,17.6934,17.7112,51200.0
2009-07-30 14:40:00,29.83,29.84,29.81,29.81,33800.0,17.7172,17.7231,17.7053,17.7053,33800.0
2009-07-30 14:50:00,29.81,29.83,29.77,29.79,65000.0,17.7053,17.7172,17.6815,17.6934,65000.0
2009-07-30 15:00:00,29.79,29.86,29.79,29.81,80800.0,17.6934,17.735,17.6934,17.7053,80800.0
2009-07-30 15:10:00,29.81,29.82,29.75,29.75,98200.0,17.7053,17.7112,17.6697,17.6697,98200.0
2009-07-30 15:20:00,29.75,29.75,29.7,29.73,87600.0,17.6697,17.6697,17.64,17.6578,87600.0
2009-07-30 15:30:00,29.73,29.74,29.64,29.73,187200.0,17.6578,17.6637,17.6043,17.6578,187200.0
2009-07-30 15:40:00,29.73,29.73,29.61,29.63,308200.0,17.6578,17.6578,17.5865,17.5984,308200.0
2009-07-30 15:50:00,29.64,29.67,29.6,29.63,463200.0,17.6043,17.6222,17.5806,17.5984,463200.0
2009-07-31 09:30:00,29.67,29.8,29.58,29.71,163800.0,17.6222,17.6994,17.5687,17.6459,163800.0
2009-07-31 09:40:00,29.71,29.8,29.69,29.77,104400.0,17.6459,17.6994,17.634,17.6815,104400.0
2009-07-31 09:50:00,29.75,29.79,29.69,29.72,115800.0,17.6697,17.6934,17.634,17.6519,115800.0
2009-07-31 10:00:00,29.72,29.73,29.53,29.56,101000.0,17.6519,17.6578,17.539,17.5568,101000.0
2009-07-31 10:10:00,29.56,29.61,29.55,29.57,81800.0,17.5568,17.5865,17.5509,17.5628,81800.0
2009-07-31 10:20:00,29.58,29.65,29.57,29.64,47000.0,17.5687,17.6103,17.5628,17.6043,47000.0
2009-07-31 10:30:00,29.64,29.7,29.64,29.65,100600.0,17.6043,17.64,17.6043,17.6103,100600.0
2009-07-31 10:40:00,29.65,29.71,29.65,29.68,31600.0,17.6103,17.6459,17.6103,17.6281,31600.0
2009-07-31 10:50:00,29.69,29.7,29.64,29.64,33600.0,17.634,17.64,17.6043,17.6043,33600.0
2009-07-31 11:00:00,29.66,29.7,29.64,29.66,41600.0,17.6162,17.64,17.6043,17.6162,41600.0
2009-07-31 11:10:00,29.65,29.7,29.62,29.62,29400.0,17.6103,17.64,17.5925,17.5925,29400.0
2009-07-31 11:20:00,29.61,29.66,29.59,29.59,36200.0,17.5865,17.6162,17.5746,17.5746,36200.0
2009-07-31 11:30:00,29.59,29.67,29.54,29.63,54600.0,17.5746,17.6222,17.5449,17.5984,54600.0
2009-07-31 11:40:00,29.64,29.68,29.63,29.67,19800.0,17.6043,17.6281,17.5984,17.6222,19800.0
2009-07-31 11:50:00,29.66,29.67,29.61,29.61,39200.0,17.6162,17.6222,17.5865,17.5865,39200.0
2009-07-31 12:00:00,29.61,29.63,29.53,29.53,29000.0,17.5865,17.5984,17.539,17.539,29000.0
2009-07-31 12:10:00,29.53,29.55,29.53,29.54,34800.0,17.539,17.5509,17.539,17.5449,34800.0
2009-07-31 12:20:00,29.54,29.61,29.54,29.56,64400.0,17.5449,17.5865,17.5449,17.5568,64400.0
2009-07-31 12:30:00,29.57,29.58,29.53,29.56,26600.0,17.5628,17.5687,17.539,17.5568,26600.0
2009-07-31 12:40:00,29.55,29.64,29.54,29.64,69400.0,17.5509,17.6043,17.5449,17.6043,69400.0
2009-07-31 12:50:00,29.63,29.64,29.59,29.59,20600.0,17.5984,17.6043,17.5746,17.5746,20600.0
2009-07-31 13:00:00,29.59,29.61,29.57,29.61,29000.0,17.5746,17.5865,17.5628,17.5865,29000.0
2009-07-31 13:10:00,29.61,29.67,29.61,29.65,59600.0,17.5865,17.6222,17.5865,17.6103,59600.0
2009-07-31 13:20:00,29.66,29.67,29.65,29.66,30600.0,17.6162,17.6222,17.6103,17.6162,30600.0
2009-07-31 13:30:00,29.67,29.69,29.64,29.66,72600.0,17.6222,17.634,17.6043,17.6162,72600.0
2009-07-31 13:40:00,29.66,29.71,29.66,29.68,67200.0,17.6162,17.6459,17.6162,17.6281,67200.0
2009-07-31 13:50:00,29.67,29.7,29.67,29.68,35800.0,17.6222,17.64,17.6222,17.6281,35800.0
2009-07-31 14:00:00,29.68,29.71,29.67,29.7,73800.0,17.6281,17.6459,17.6222,17.64,73800.0
2009-07-31 14:10:00,29.69,29.74,29.68,29.71,64000.0,17.634,17.6637,17.6281,17.6459,64000.0
2009-07-31 14:20:00,29.72,29.74,29.69,29.7,47400.0,17.6519,17.6637,17.634,17.64,47400.0
2009-07-31 14:30:00,29.72,29.73,29.68,29.7,42400.0,17.6519,17.6578,17.6281,17.64,42400.0
2009-07-31 14:40:00,29.69,29.7,29.61,29.67,74200.0,17.634,17.64,17.5865,17.6222,74200.0
2009-07-31 14:50:00,29.66,29.67,29.63,29.64,48800.0,17.6162,17.6222,17.5984,17.6043,48800.0
2009-07-31 15:00:00,29.65,29.68,29.63,29.67,45000.0,17.6103,17.6281,17.5984,17.6222,45000.0
2009-07-31 15:10:00,29.67,29.68,29.63,29.66,39000.0,17.6222,17.6281,17.5984,17.6162,39000.0
2009-07-31 15:20:00,29.66,29.74,29.65,29.69,84000.0,17.6162,17.6637,17.6103,17.634,84000.0
2009-07-31 15:30:00,29.68,29.69,29.55,29.55,151800.0,17.6281,17.634,17.5509,17.5509,151800.0
2009-07-31 15:40:00,29.54,29.55,29.45,29.46,373800.0,17.5449,17.5509,17.4915,17.4974,373800.0
2009-07-31 15:50:00,29.46,29.52,29.42,29.47,498800.0,17.4974,17.5331,17.4737,17.5034,498800.0
2009-08-03 09:30:00,29.65,29.75,29.27,29.31,277200.0,17.6103,17.6697,17.3846,17.4083,277200.0
2009-08-03 09:40:00,29.32,29.33,29.25,29.26,210600.0,17.4143,17.4202,17.3727,17.3786,210600.0
2009-08-03 09:50:00,29.26,29.27,29.11,29.15,394000.0,17.3786,17.3846,17.2896,17.3133,394000.0
2009-08-03 10:00:00,29.15,29.34,29.15,29.19,210000.0,17.3133,17.4262,17.3133,17.3371,210000.0
2009-08-03 10:10:00,29.18,29.31,29.17,29.26,138000.0,17.3311,17.4083,17.3252,17.3786,138000.0
2009-08-03 10:20:00,29.26,29.32,29.22,29.27,148800.0,17.3786,17.4143,17.3549,17.3846,148800.0
2009-08-03 10:30:00,29.29,29.4,29.27,29.31,125400.0,17.3965,17.4618,17.3846,17.4083,125400.0
2009-08-03 10:40:00,29.31,29.31,29.22,29.23,118200.0,17.4083,17.4083,17.3549,17.3608,118200.0
2009-08-03 10:50:00,29.23,29.23,29.16,29.18,92800.0,17.3608,17.3608,17.3192,17.3311,92800.0
2009-08-03 11:00:00,29.18,29.2,29.14,29.14,95800.0,17.3311,17.343,17.3074,17.3074,95800.0
2009-08-03 11:10:00,29.14,29.15,29.1,29.1,148400.0,17.3074,17.3133,17.2836,17.2836,148400.0
2009-08-03 11:20:00,29.1,29.2,29.1,29.17,149000.0,17.2836,17.343,17.2836,17.3252,149000.0
2009-08-03 11:30:00,29.16,29.19,29.09,29.11,148400.0,17.3192,17.3371,17.2777,17.2896,148400.0
2009-08-03 11:40:00,29.1,29.15,29.09,29.1,92400.0,17.2836,17.3133,17.2777,17.2836,92400.0
2009-08-03 11:50:00,29.09,29.13,29.07,29.12,72200.0,17.2777,17.3014,17.2658,17.2955,72200.0
2009-08-03 12:00:00,29.12,29.13,29.08,29.08,86200.0,17.2955,17.3014,17.2717,17.2717,86200.0
2009-08-03 12:10:00,29.08,29.09,29.04,29.04,97200.0,17.2717,17.2777,17.248,17.248,97200.0
2009-08-03 12:20:00,29.04,29.07,29.04,29.05,92400.0,17.248,17.2658,17.248,17.2539,92400.0
2009-08-03 12:30:00,29.05,29.06,29.02,29.03,104800.0,17.2539,17.2599,17.2361,17.242,104800.0
2009-08-03 12:40:00,29.04,29.09,29.02,29.09,70200.0,17.248,17.2777,17.2361,17.2777,70200.0
2009-08-03 12:50:00,29.09,29.14,29.08,29.14,38400.0,17.2777,17.3074,17.2717,17.3074,38400.0
2009-08-03 13:00:00,29.14,29.23,29.14,29.22,179600.0,17.3074,17.3608,17.3074,17.3549,179600.0
2009-08-03 13:10:00,29.22,29.22,29.17,29.19,29600.0,17.3549,17.3549,17.3252,17.3371,29600.0
2009-08-03 13:20:00,29.19,29.24,29.18,29.23,45400.0,17.3371,17.3668,17.3311,17.3608,45400.0
2009-08-03 13:30:00,29.24,29.26,29.18,29.2,48000.0,17.3668,17.3786,17.3311,17.343,48000.0
2009-08-03 13:40:00,29.19,29.2,29.12,29.13,101600.0,17.3371,17.343,17.2955,17.3014,101600.0
2009-08-03 13:50:00,29.13,29.13,29.1,29.1,89000.0,17.3014,17.3014,17.2836,17.2836,89000.0
2009-08-03 14:00:00,29.11,29.17,29.09,29.13,114800.0,17.2896,17.3252,17.2777,17.3014,114800.0
2009-08-03 14:10:00,29.13,29.17,29.12,29.12,67400.0,17.3014,17.3252,17.2955,17.2955,67400.0
2009-08-03 14:20:00,29.12,29.17,29.12,29.13,58000.0,17.2955,17.3252,17.2955,17.3014,58000.0
2009-08-03 14:30:00,29.13,29.14,29.1,29.11,64800.0,17.3014,17.3074,17.2836,17.2896,64800.0
2009-08-03 14:40:00,29.11,29.13,29.09,29.1,124000.0,17.2896,17.3014,17.2777,17.2836,124000.0
2009-08-03 14:50:00,29.1,29.11,29.08,29.09,65400.0,17.2836,17.2896,17.2717,17.2777,65400.0
2009-08-03 15:00:00,29.08,29.13,29.08,29.1,87000.0,17.2717,17.3014,17.2717,17.2836,87000.0
2009-08-03 15:10:00,29.1,29.11,29.09,29.11,74200.0,17.2836,17.2896,17.2777,17.2896,74200.0
2009-08-03 15:20:00,29.11,29.14,29.09,29.1,142400.0,17.2896,17.3074,17.2777,17.2836,142400.0
2009-08-03 15:30:00,29.1,29.17,29.08,29.11,229800.0,17.2836,17.3252,17.2717,17.2896,229800.0
2009-08-03 15:40:00,29.11,29.16,29.1,29.14,189200.0,17.2896,17.3192,17.2836,17.3074,189200.0
2009-08-03 15:50:00,29.14,29.19,29.12,29.13,425200.0,17.3074,17.3371,17.2955,17.3014,425200.0
2009-08-04 09:30:00,29.13,29.28,29.13,29.18,184000.0,17.3014,17.3905,17.3014,17.3311,184000.0
2009-08-04 09:40:00,29.18,29.25,29.15,29.22,120800.0,17.3311,17.3727,17.3133,17.3549,120800.0
2009-08-04 09:50:00,29.22,29.3,29.21,29.29,78400.0,17.3549,17.4024,17.3489,17.3965,78400.0
2009-08-04 10:00:00,29.3,29.38,29.29,29.31,197600.0,17.4024,17.4499,17.3965,17.4083,197600.0
2009-08-04 10:10:00,29.3,29.32,29.18,29.2,263600.0,17.4024,17.4143,17.3311,17.343,263600.0
2009-08-04 10:20:00,29.2,29.2,29.08,29.08,140800.0,17.343,17.343,17.2717,17.2717,140800.0
2009-08-04 10:30:00,29.08,29.15,29.04,29.15,125600.0,17.2717,17.3133,17.248,17.3133,125600.0
2009-08-04 10:40:00,29.15,29.16,29.13,29.14,97200.0,17.3133,17.3192,17.3014,17.3074,97200.0
2009-08-04 10:50:00,29.13,29.22,29.13,29.21,142600.0,17.3014,17.3549,17.3014,17.3489,142600.0
2009-08-04 11:00:00,29.21,29.24,29.14,29.15,251400.0,17.3489,17.3668,17.3074,17.3133,251400.0
2009-08-04 11:10:00,29.14,29.15,29.09,29.09,164400.0,17.3074,17.3133,17.2777,17.2777,164400.0
2009-08-04 11:20:00,29.1,29.11,29.05,29.06,118000.0,17.2836,17.2896,17.2539,17.2599,118000.0
2009-08-04 11:30:00,29.06,29.07,29.02,29.04,82400.0,17.2599,17.2658,17.2361,17.248,82400.0
2009-08-04 11:40:00,29.04,29.07,29.02,29.06,121200.0,17.248,17.2658,17.2361,17.2599,121200.0
2009-08-04 11:50:00,29.06,29.09,29.05,29.07,189800.0,17.2599,17.2777,17.2539,17.2658,189800.0
2009-08-04 12:00:00,29.06,29.07,29.0,29.0,304000.0,17.2599,17.2658,17.2242,17.2242,304000.0
2009-08-04 12:10:00,29.01,29.03,28.93,28.96,226600.0,17.2302,17.242,17.1826,17.2005,226600.0
2009-08-04 12:20:00,28.95,28.97,28.92,28.93,112600.0,17.1945,17.2064,17.1767,17.1826,112600.0
2009-08-04 12:30:00,28.93,28.94,28.91,28.92,76000.0,17.1826,17.1886,17.1708,17.1767,76000.0
2009-08-04 12:40:00,28.93,28.95,28.91,28.94,52800.0,17.1826,17.1945,17.1708,17.1886,52800.0
2009-08-04 12:50:00,28.95,28.96,28.9,28.91,75800.0,17.1945,17.2005,17.1648,17.1708,75800.0
2009-08-04 13:00:00,28.91,28.94,28.91,28.92,119400.0,17.1708,17.1886,17.1708,17.1767,119400.0
2009-08-04 13:10:00,28.91,28.92,28.9,28.92,70400.0,17.1708,17.1767,17.1648,17.1767,70400.0
2009-08-04 13:20:00,28.91,28.93,28.91,28.93,77000.0,17.1708,17.1826,17.1708,17.1826,77000.0
2009-08-04 13:30:00,28.92,28.95,28.91,28.93,122000.0,17.1767,17.1945,17.1708,17.1826,122000.0
2009-08-04 13:40:00,28.93,28.98,28.92,28.98,106400.0,17.1826,17.2123,17.1767,17.2123,106400.0
2009-08-04 13:50:00,28.98,28.98,28.86,28.87,295600.0,17.2123,17.2123,17.1411,17.147,295600.0
2009-08-04 14:00:00,28.86,28.92,28.83,28.9,120800.0,17.1411,17.1767,17.1232,17.1648,120800.0
2009-08-04 14:10:00,28.9,28.91,28.86,28.91,91800.0,17.1648,17.1708,17.1411,17.1708,91800.0
2009-08-04 14:20:00,28.91,28.93,28.89,28.91,66600.0,17.1708,17.1826,17.1589,17.1708,66600.0
2009-08-04 14:30:00,28.91,28.94,28.9,28.93,103400.0,17.1708,17.1886,17.1648,17.1826,103400.0
2009-08-04 14:40:00,28.93,28.95,28.89,28.92,123000.0,17.1826,17.1945,17.1589,17.1767,123000.0
2009-08-04 14:50:00,28.92,28.93,28.88,28.93,105800.0,17.1767,17.1826,17.1529,17.1826,105800.0
2009-08-04 15:00:00,28.93,28.97,28.93,28.97,207200.0,17.1826,17.2064,17.1826,17.2064,207200.0
2009-08-04 15:10:00,28.97,29.0,28.95,28.99,125200.0,17.2064,17.2242,17.1945,17.2183,125200.0
2009-08-04 15:20:00,28.99,29.0,28.97,29.0,130600.0,17.2183,17.2242,17.2064,17.2242,130600.0
2009-08-04 15:30:00,29.0,29.02,28.98,28.98,163200.0,17.2242,17.2361,17.2123,17.2123,163200.0
2009-08-04 15:40:00,28.98,29.03,28.98,29.02,175200.0,17.2123,17.242,17.2123,17.2361,175200.0
2009-08-04 15:50:00,29.02,29.12,29.01,29.11,640400.0,17.2361,17.2955,17.2302,17.2896,640400.0
2009-08-05 09:30:00,28.98,29.25,28.98,29.14,247000.0,17.2123,17.3727,17.2123,17.3074,247000.0
2009-08-05 09:40:00,29.13,29.13,28.96,29.06,173200.0,17.3014,17.3014,17.2005,17.2599,173200.0
2009-08-05 09:50:00,29.05,29.09,29.0,29.05,81800.0,17.2539,17.2777,17.2242,17.2539,81800.0
2009-08-05 10:00:00,29.05,29.06,28.99,29.01,100400.0,17.2539,17.2599,17.2183,17.2302,100400.0
2009-08-05 10:10:00,29.01,29.02,28.92,28.94,211200.0,17.2302,17.2361,17.1767,17.1886,211200.0
2009-08-05 10:20:00,28.95,29.06,28.94,28.99,104800.0,17.1945,17.2599,17.1886,17.2183,104800.0
2009-08-05 10:30:00,28.99,29.02,28.98,29.0,58800.0,17.2183,17.2361,17.2123,17.2242,58800.0
2009-08-05 10:40:00,29.0,29.0,28.92,28.93,171600.0,17.2242,17.2242,17.1767,17.1826,171600.0
2009-08-05 10:50:00,28.93,28.94,28.91,28.93,114400.0,17.1826,17.1886,17.1708,17.1826,114400.0
2009-08-05 11:00:00,28.93,29.0,28.92,29.0,79200.0,17.1826,17.2242,17.1767,17.2242,79200.0
2009-08-05 11:10:00,29.0,29.0,28.94,28.96,157600.0,17.2242,17.2242,17.1886,17.2005,157600.0
2009-08-05 11:20:00,28.96,28.99,28.94,28.95,61400.0,17.2005,17.2183,17.1886,17.1945,61400.0
2009-08-05 11:30:00,28.95,28.97,28.93,28.95,43800.0,17.1945,17.2064,17.1826,17.1945,43800.0
2009-08-05 11:40:00,28.95,29.0,28.94,28.99,260000.0,17.1945,17.2242,17.1886,17.2183,260000.0
2009-08-05 11:50:00,28.99,29.0,28.93,28.93,50000.0,17.2183,17.2242,17.1826,17.1826,50000.0
2009-08-05 12:00:00,28.93,28.96,28.93,28.93,21800.0,17.1826,17.2005,17.1826,17.1826,21800.0
2009-08-05 12:10:00,28.93,29.0,28.93,29.0,18800.0,17.1826,17.2242,17.1826,17.2242,18800.0
2009-08-05 12:20:00,28.99,29.01,28.97,28.98,28600.0,17.2183,17.2302,17.2064,17.2123,28600.0
2009-08-05 12:30:00,28.98,28.99,28.93,28.95,25400.0,17.2123,17.2183,17.1826,17.1945,25400.0
2009-08-05 12:40:00,28.93,28.98,28.93,28.97,68600.0,17.1826,17.2123,17.1826,17.2064,68600.0
2009-08-05 12:50:00,28.97,28.98,28.93,28.95,44200.0,17.2064,17.2123,17.1826,17.1945,44200.0
2009-08-05 13:00:00,28.95,28.98,28.93,28.96,57200.0,17.1945,17.2123,17.1826,17.2005,57200.0
2009-08-05 13:10:00,28.96,29.02,28.96,29.0,61400.0,17.2005,17.2361,17.2005,17.2242,61400.0
2009-08-05 13:20:00,28.99,29.02,28.96,29.0,110000.0,17.2183,17.2361,17.2005,17.2242,110000.0
2009-08-05 13:30:00,29.0,29.03,29.0,29.0,38000.0,17.2242,17.242,17.2242,17.2242,38000.0
2009-08-05 13:40:00,29.01,29.05,29.0,29.04,137400.0,17.2302,17.2539,17.2242,17.248,137400.0
2009-08-05 13:50:00,29.03,29.06,29.0,29.02,67800.0,17.242,17.2599,17.2242,17.2361,67800.0
2009-08-05 14:00:00,29.03,29.05,29.01,29.05,57800.0,17.242,17.2539,17.2302,17.2539,57800.0
2009-08-05 14:10:00,29.05,29.07,29.05,29.05,51000.0,17.2539,17.2658,17.2539,17.2539,51000.0
2009-08-05 14:20:00,29.05,29.07,29.01,29.02,68800.0,17.2539,17.2658,17.2302,17.2361,68800.0
2009-08-05 14:30:00,29.02,29.09,29.02,29.08,61200.0,17.2361,17.2777,17.2361,17.2717,61200.0
2009-08-05 14:40:00,29.08,29.14,29.08,29.14,118400.0,17.2717,17.3074,17.2717,17.3074,118400.0
2009-08-05 14:50:00,29.14,29.15,29.06,29.09,77400.0,17.3074,17.3133,17.2599,17.2777,77400.0
2009-08-05 15:00:00,29.09,29.09,29.02,29.02,69400.0,17.2777,17.2777,17.2361,17.2361,69400.0
2009-08-05 15:10:00,29.03,29.06,29.02,29.03,68000.0,17.242,17.2599,17.2361,17.242,68000.0
2009-08-05 15:20:00,29.03,29.09,29.03,29.05,90000.0,17.242,17.2777,17.242,17.2539,90000.0
2009-08-05 15:30:00,29.05,29.05,28.98,29.0,109400.0,17.2539,17.2539,17.2123,17.2242,109400.0
2009-08-05 15:40:00,29.0,29.04,28.98,29.0,124800.0,17.2242,17.248,17.2123,17.2242,124800.0
2009-08-05 15:50:00,28.99,29.04,28.98,29.02,219200.0,17.2183,17.248,17.2123,17.2361,219200.0
2009-08-06 09:30:00,29.18,29.25,28.87,29.15,223600.0,17.3311,17.3727,17.147,17.3133,223600.0
2009-08-06 09:40:00,29.15,29.24,29.13,29.21,185600.0,17.3133,17.3668,17.3014,17.3489,185600.0
2009-08-06 09:50:00,29.22,29.22,29.06,29.1,149000.0,17.3549,17.3549,17.2599,17.2836,149000.0
2009-08-06 10:00:00,29.09,29.16,29.05,29.15,387200.0,17.2777,17.3192,17.2539,17.3133,387200.0
2009-08-06 10:10:00,29.15,29.16,29.05,29.11,120200.0,17.3133,17.3192,17.2539,17.2896,120200.0
2009-08-06 10:20:00,29.11,29.12,29.03,29.03,73200.0,17.2896,17.2955,17.242,17.242,73200.0
2009-08-06 10:30:00,29.03,29.04,28.98,28.98,83400.0,17.242,17.248,17.2123,17.2123,83400.0
2009-08-06 10:40:00,29.0,29.0,28.95,28.96,77800.0,17.2242,17.2242,17.1945,17.2005,77800.0
2009-08-06 10:50:00,28.96,29.0,28.93,28.95,85000.0,17.2005,17.2242,17.1826,17.1945,85000.0
2009-08-06 11:00:00,28.95,28.95,28.86,28.88,60000.0,17.1945,17.1945,17.1411,17.1529,60000.0
2009-08-06 11:10:00,28.88,28.88,28.84,28.85,60600.0,17.1529,17.1529,17.1292,17.1351,60600.0
2009-08-06 11:20:00,28.85,28.85,28.81,28.82,79600.0,17.1351,17.1351,17.1114,17.1173,79600.0
2009-08-06 11:30:00,28.82,28.92,28.8,28.91,98600.0,17.1173,17.1767,17.1054,17.1708,98600.0
2009-08-06 11:40:00,28.91,28.93,28.9,28.91,53000.0,17.1708,17.1826,17.1648,17.1708,53000.0
2009-08-06 11:50:00,28.92,28.92,28.85,28.86,49200.0,17.1767,17.1767,17.1351,17.1411,49200.0
2009-08-06 12:00:00,28.86,28.89,28.86,28.86,43000.0,17.1411,17.1589,17.1411,17.1411,43000.0
2009-08-06 12:10:00,28.87,28.9,28.86,28.87,35600.0,17.147,17.1648,17.1411,17.147,35600.0
2009-08-06 12:20:00,28.87,28.91,28.84,28.84,65600.0,17.147,17.1708,17.1292,17.1292,65600.0
2009-08-06 12:30:00,28.84,28.91,28.84,28.88,40000.0,17.1292,17.1708,17.1292,17.1529,40000.0
2009-08-06 12:40:00,28.88,28.89,28.84,28.85,60600.0,17.1529,17.1589,17.1292,17.1351,60600.0
2009-08-06 12:50:00,28.85,28.85,28.8,28.8,57800.0,17.1351,17.1351,17.1054,17.1054,57800.0
2009-08-06 13:00:00,28.8,28.86,28.78,28.85,40400.0,17.1054,17.1411,17.0936,17.1351,40400.0
2009-08-06 13:10:00,28.85,28.89,28.84,28.87,109400.0,17.1351,17.1589,17.1292,17.147,109400.0
2009-08-06 13:20:00,28.87,28.91,28.86,28.89,73800.0,17.147,17.1708,17.1411,17.1589,73800.0
2009-08-06 13:30:00,28.89,28.95,28.89,28.93,111400.0,17.1589,17.1945,17.1589,17.1826,111400.0
2009-08-06 13:40:00,28.93,28.94,28.9,28.91,86800.0,17.1826,17.1886,17.1648,17.1708,86800.0
2009-08-06 13:50:00,28.91,28.95,28.9,28.94,42000.0,17.1708,17.1945,17.1648,17.1886,42000.0
2009-08-06 14:00:00,28.95,28.95,28.9,28.92,109200.0,17.1945,17.1945,17.1648,17.1767,109200.0
2009-08-06 14:10:00,28.92,28.97,28.9,28.94,125400.0,17.1767,17.2064,17.1648,17.1886,125400.0
2009-08-06 14:20:00,28.95,28.96,28.91,28.91,62200.0,17.1945,17.2005,17.1708,17.1708,62200.0
2009-08-06 14:30:00,28.91,28.93,28.88,28.88,54200.0,17.1708,17.1826,17.1529,17.1529,54200.0
2009-08-06 14:40:00,28.89,28.9,28.86,28.89,46000.0,17.1589,17.1648,17.1411,17.1589,46000.0
2009-08-06 14:50:00,28.89,28.91,28.85,28.86,59400.0,17.1589,17.1708,17.1351,17.1411,59400.0
2009-08-06 15:00:00,28.86,28.9,28.84,28.85,97400.0,17.1411,17.1648,17.1292,17.1351,97400.0
2009-08-06 15:10:00,28.85,28.92,28.85,28.92,51200.0,17.1351,17.1767,17.1351,17.1767,51200.0
2009-08-06 15:20:00,28.92,28.95,28.9,28.95,73400.0,17.1767,17.1945,17.1648,17.1945,73400.0
2009-08-06 15:30:00,28.95,28.98,28.93,28.95,140400.0,17.1945,17.2123,17.1826,17.1945,140400.0
2009-08-06 15:40:00,28.95,28.98,28.93,28.98,134000.0,17.1945,17.2123,17.1826,17.2123,134000.0
2009-08-06 15:50:00,28.98,28.99,28.92,28.95,290400.0,17.2123,17.2183,17.1767,17.1945,290400.0
2009-08-07 09:30:00,29.1,29.15,28.99,29.0,160800.0,17.2836,17.3133,17.2183,17.2242,160800.0
2009-08-07 09:40:00,29.0,29.02,28.96,28.97,80200.0,17.2242,17.2361,17.2005,17.2064,80200.0
2009-08-07 09:50:00,28.96,28.96,28.88,28.88,103000.0,17.2005,17.2005,17.1529,17.1529,103000.0
2009-08-07 10:00:00,28.88,28.92,28.85,28.87,142400.0,17.1529,17.1767,17.1351,17.147,142400.0
2009-08-07 10:10:00,28.87,28.93,28.86,28.91,65000.0,17.147,17.1826,17.1411,17.1708,65000.0
2009-08-07 10:20:00,28.91,28.93,28.86,28.89,112600.0,17.1708,17.1826,17.1411,17.1589,112600.0
2009-08-07 10:30:00,28.89,28.99,28.89,28.94,122200.0,17.1589,17.2183,17.1589,17.1886,122200.0
2009-08-07 10:40:00,28.94,28.97,28.91,28.91,65200.0,17.1886,17.2064,17.1708,17.1708,65200.0
2009-08-07 10:50:00,28.92,28.93,28.86,28.86,71200.0,17.1767,17.1826,17.1411,17.1411,71200.0
2009-08-07 11:00:00,28.87,28.9,28.85,28.86,69800.0,17.147,17.1648,17.1351,17.1411,69800.0
2009-08-07 11:10:00,28.86,28.86,28.8,28.82,92600.0,17.1411,17.1411,17.1054,17.1173,92600.0
2009-08-07 11:20:00,28.82,28.82,28.75,28.76,179600.0,17.1173,17.1173,17.0757,17.0817,179600.0
2009-08-07 11:30:00,28.76,28.77,28.75,28.75,93400.0,17.0817,17.0876,17.0757,17.0757,93400.0
2009-08-07 11:40:00,28.75,28.77,28.71,28.71,233800.0,17.0757,17.0876,17.052,17.052,233800.0
2009-08-07 11:50:00,28.72,28.75,28.71,28.71,91000.0,17.0579,17.0757,17.052,17.052,91000.0
2009-08-07 12:00:00,28.71,28.74,28.71,28.74,53600.0,17.052,17.0698,17.052,17.0698,53600.0
2009-08-07 12:10:00,28.74,28.75,28.73,28.74,44600.0,17.0698,17.0757,17.0639,17.0698,44600.0
2009-08-07 12:20:00,28.74,28.76,28.74,28.75,31000.0,17.0698,17.0817,17.0698,17.0757,31000.0
2009-08-07 12:30:00,28.75,28.77,28.74,28.74,55400.0,17.0757,17.0876,17.0698,17.0698,55400.0
2009-08-07 12:40:00,28.74,28.74,28.74,28.74,44000.0,17.0698,17.0698,17.0698,17.0698,44000.0
2009-08-07 12:50:00,28.74,28.74,28.73,28.73,54800.0,17.0698,17.0698,17.0639,17.0639,54800.0
2009-08-07 13:00:00,28.73,28.74,28.71,28.72,71800.0,17.0639,17.0698,17.052,17.0579,71800.0
2009-08-07 13:10:00,28.72,28.72,28.7,28.7,58800.0,17.0579,17.0579,17.046,17.046,58800.0
2009-08-07 13:20:00,28.71,28.74,28.7,28.73,100200.0,17.052,17.0698,17.046,17.0639,100200.0
2009-08-07 13:30:00,28.73,28.74,28.7,28.72,82200.0,17.0639,17.0698,17.046,17.0579,82200.0
2009-08-07 13:40:00,28.71,28.71,28.67,28.7,111000.0,17.052,17.052,17.0282,17.046,111000.0
2009-08-07 13:50:00,28.69,28.7,28.66,28.67,98800.0,17.0401,17.046,17.0223,17.0282,98800.0
2009-08-07 14:00:00,28.66,28.68,28.66,28.68,36800.0,17.0223,17.0342,17.0223,17.0342,36800.0
2009-08-07 14:10:00,28.68,28.72,28.68,28.72,112000.0,17.0342,17.0579,17.0342,17.0579,112000.0
2009-08-07 14:20:00,28.72,28.74,28.69,28.7,143000.0,17.0579,17.0698,17.0401,17.046,143000.0
2009-08-07 14:30:00,28.7,28.75,28.7,28.73,193200.0,17.046,17.0757,17.046,17.0639,193200.0
2009-08-07 14:40:00,28.73,28.78,28.72,28.78,99400.0,17.0639,17.0936,17.0579,17.0936,99400.0
2009-08-07 14:50:00,28.78,28.78,28.75,28.75,57200.0,17.0936,17.0936,17.0757,17.0757,57200.0
2009-08-07 15:00:00,28.75,28.8,28.75,28.8,115400.0,17.0757,17.1054,17.0757,17.1054,115400.0
2009-08-07 15:10:00,28.8,28.81,28.78,28.81,101000.0,17.1054,17.1114,17.0936,17.1114,101000.0
2009-08-07 15:20:00,28.8,28.83,28.79,28.82,135400.0,17.1054,17.1232,17.0995,17.1173,135400.0
2009-08-07 15:30:00,28.83,28.84,28.81,28.84,207400.0,17.1232,17.1292,17.1114,17.1292,207400.0
2009-08-07 15:40:00,28.83,28.84,28.82,28.83,245600.0,17.1232,17.1292,17.1173,17.1232,245600.0
2009-08-07 15:50:00,28.83,28.86,28.77,28.77,495400.0,17.1232,17.1411,17.0876,17.0876,495400.0
2009-08-10 09:30:00,28.83,28.83,28.61,28.72,278800.0,17.1232,17.1232,16.9926,17.0579,278800.0
2009-08-10 09:40:00,28.72,28.91,28.72,28.85,239400.0,17.0579,17.1708,17.0579,17.1351,239400.0
2009-08-10 09:50:00,28.85,28.95,28.83,28.9,210800.0,17.1351,17.1945,17.1232,17.1648,210800.0
2009-08-10 10:00:00,28.89,28.95,28.86,28.93,148400.0,17.1589,17.1945,17.1411,17.1826,148400.0
2009-08-10 10:10:00,28.93,28.94,28.84,28.85,94600.0,17.1826,17.1886,17.1292,17.1351,94600.0
2009-08-10 10:20:00,28.85,28.9,28.84,28.89,90200.0,17.1351,17.1648,17.1292,17.1589,90200.0
2009-08-10 10:30:00,28.87,28.91,28.84,28.9,108800.0,17.147,17.1708,17.1292,17.1648,108800.0
2009-08-10 10:40:00,28.9,28.93,28.86,28.89,122400.0,17.1648,17.1826,17.1411,17.1589,122400.0
2009-08-10 10:50:00,28.89,28.98,28.88,28.94,160800.0,17.1589,17.2123,17.1529,17.1886,160800.0
2009-08-10 11:00:00,28.94,28.95,28.88,28.9,117400.0,17.1886,17.1945,17.1529,17.1648,117400.0
2009-08-10 11:10:00,28.89,28.93,28.89,28.91,102400.0,17.1589,17.1826,17.1589,17.1708,102400.0
2009-08-10 11:20:00,28.9,28.95,28.88,28.93,60800.0,17.1648,17.1945,17.1529,17.1826,60800.0
2009-08-10 11:30:00,28.93,29.0,28.93,29.0,111800.0,17.1826,17.2242,17.1826,17.2242,111800.0
2009-08-10 11:40:00,28.97,29.02,28.97,28.99,142000.0,17.2064,17.2361,17.2064,17.2183,142000.0
2009-08-10 11:50:00,28.99,29.0,28.94,28.97,51000.0,17.2183,17.2242,17.1886,17.2064,51000.0
2009-08-10 12:00:00,28.96,28.99,28.95,28.99,51200.0,17.2005,17.2183,17.1945,17.2183,51200.0
2009-08-10 12:10:00,28.98,28.99,28.98,28.98,29400.0,17.2123,17.2183,17.2123,17.2123,29400.0
2009-08-10 12:20:00,28.98,28.98,28.95,28.97,32800.0,17.2123,17.2123,17.1945,17.2064,32800.0
2009-08-10 12:30:00,28.96,28.98,28.96,28.98,42400.0,17.2005,17.2123,17.2005,17.2123,42400.0
2009-08-10 12:40:00,28.98,29.04,28.98,29.03,86800.0,17.2123,17.248,17.2123,17.242,86800.0
2009-08-10 12:50:00,29.03,29.06,29.02,29.06,72800.0,17.242,17.2599,17.2361,17.2599,72800.0
2009-08-10 13:00:00,29.06,29.07,29.04,29.07,112000.0,17.2599,17.2658,17.248,17.2658,112000.0
2009-08-10 13:10:00,29.07,29.12,29.06,29.11,123200.0,17.2658,17.2955,17.2599,17.2896,123200.0
2009-08-10 13:20:00,29.11,29.2,29.11,29.17,154800.0,17.2896,17.343,17.2896,17.3252,154800.0
2009-08-10 13:30:00,29.16,29.17,29.11,29.11,104000.0,17.3192,17.3252,17.2896,17.2896,104000.0
2009-08-10 13:40:00,29.11,29.15,29.11,29.14,68000.0,17.2896,17.3133,17.2896,17.3074,68000.0
2009-08-10 13:50:00,29.14,29.15,29.13,29.14,42800.0,17.3074,17.3133,17.3014,17.3074,42800.0
2009-08-10 14:00:00,29.13,29.14,29.09,29.11,71600.0,17.3014,17.3074,17.2777,17.2896,71600.0
2009-08-10 14:10:00,29.11,29.11,29.06,29.06,91200.0,17.2896,17.2896,17.2599,17.2599,91200.0
2009-08-10 14:20:00,29.06,29.09,29.04,29.08,107400.0,17.2599,17.2777,17.248,17.2717,107400.0
2009-08-10 14:30:00,29.08,29.09,29.06,29.09,48800.0,17.2717,17.2777,17.2599,17.2777,48800.0
2009-08-10 14:40:00,29.08,29.1,29.07,29.08,38400.0,17.2717,17.2836,17.2658,17.2717,38400.0
2009-08-10 14:50:00,29.08,29.09,29.04,29.04,128000.0,17.2717,17.2777,17.248,17.248,128000.0
2009-08-10 15:00:00,29.05,29.09,29.03,29.06,218200.0,17.2539,17.2777,17.242,17.2599,218200.0
2009-08-10 15:10:00,29.05,29.05,29.01,29.05,65800.0,17.2539,17.2539,17.2302,17.2539,65800.0
2009-08-10 15:20:00,29.05,29.09,29.04,29.07,46800.0,17.2539,17.2777,17.248,17.2658,46800.0
2009-08-10 15:30:00,29.07,29.09,29.06,29.09,116800.0,17.2658,17.2777,17.2599,17.2777,116800.0
2009-08-10 15:40:00,29.09,29.11,29.04,29.06,189200.0,17.2777,17.2896,17.248,17.2599,189200.0
2009-08-10 15:50:00,29.06,29.08,29.0,29.08,481000.0,17.2599,17.2717,17.2242,17.2717,481000.0
2009-08-11 09:30:00,28.94,29.17,28.87,29.13,161800.0,17.1886,17.3252,17.147,17.3014,161800.0
2009-08-11 09:40:00,29.13,29.17,29.04,29.13,131200.0,17.3014,17.3252,17.248,17.3014,131200.0
2009-08-11 09:50:00,29.12,29.12,29.01,29.04,81400.0,17.2955,17.2955,17.2302,17.248,81400.0
2009-08-11 10:00:00,29.04,29.04,28.92,28.93,69200.0,17.248,17.248,17.1767,17.1826,69200.0
2009-08-11 10:10:00,28.93,29.0,28.93,28.96,95000.0,17.1826,17.2242,17.1826,17.2005,95000.0
2009-08-11 10:20:00,28.95,28.99,28.95,28.98,85600.0,17.1945,17.2183,17.1945,17.2123,85600.0
2009-08-11 10:30:00,28.98,29.03,28.98,29.03,54200.0,17.2123,17.242,17.2123,17.242,54200.0
2009-08-11 10:40:00,29.03,29.03,28.99,29.0,54000.0,17.242,17.242,17.2183,17.2242,54000.0
2009-08-11 10:50:00,29.0,29.05,28.99,29.04,81400.0,17.2242,17.2539,17.2183,17.248,81400.0
2009-08-11 11:00:00,29.04,29.06,29.0,29.01,91400.0,17.248,17.2599,17.2242,17.2302,91400.0
2009-08-11 11:10:00,29.0,29.05,28.99,29.05,51400.0,17.2242,17.2539,17.2183,17.2539,51400.0
2009-08-11 11:20:00,29.05,29.07,29.0,29.03,261800.0,17.2539,17.2658,17.2242,17.242,261800.0
2009-08-11 11:30:00,29.03,29.1,29.0,29.07,67000.0,17.242,17.2836,17.2242,17.2658,67000.0
2009-08-11 11:40:00,29.08,29.09,29.05,29.09,43800.0,17.2717,17.2777,17.2539,17.2777,43800.0
2009-08-11 11:50:00,29.09,29.11,29.09,29.1,48000.0,17.2777,17.2896,17.2777,17.2836,48000.0
2009-08-11 12:00:00,29.1,29.16,29.1,29.15,133200.0,17.2836,17.3192,17.2836,17.3133,133200.0
2009-08-11 12:10:00,29.15,29.19,29.14,29.18,53200.0,17.3133,17.3371,17.3074,17.3311,53200.0
2009-08-11 12:20:00,29.18,29.18,29.13,29.14,38400.0,17.3311,17.3311,17.3014,17.3074,38400.0
2009-08-11 12:30:00,29.14,29.15,29.13,29.14,35200.0,17.3074,17.3133,17.3014,17.3074,35200.0
2009-08-11 12:40:00,29.15,29.15,29.1,29.1,26800.0,17.3133,17.3133,17.2836,17.2836,26800.0
2009-08-11 12:50:00,29.11,29.12,29.1,29.11,34400.0,17.2896,17.2955,17.2836,17.2896,34400.0
2009-08-11 13:00:00,29.11,29.16,29.11,29.14,49400.0,17.2896,17.3192,17.2896,17.3074,49400.0
2009-08-11 13:10:00,29.14,29.14,29.1,29.11,48000.0,17.3074,17.3074,17.2836,17.2896,48000.0
2009-08-11 13:20:00,29.11,29.16,29.11,29.15,77000.0,17.2896,17.3192,17.2896,17.3133,77000.0
2009-08-11 13:30:00,29.14,29.18,29.14,29.15,48200.0,17.3074,17.3311,17.3074,17.3133,48200.0
2009-08-11 13:40:00,29.15,29.18,29.14,29.15,40400.0,17.3133,17.3311,17.3074,17.3133,40400.0
2009-08-11 13:50:00,29.15,29.18,29.14,29.15,38400.0,17.3133,17.3311,17.3074,17.3133,38400.0
2009-08-11 14:00:00,29.16,29.17,29.14,29.15,43400.0,17.3192,17.3252,17.3074,17.3133,43400.0
2009-08-11 14:10:00,29.14,29.17,29.13,29.16,45600.0,17.3074,17.3252,17.3014,17.3192,45600.0
2009-08-11 14:20:00,29.16,29.17,29.14,29.17,40000.0,17.3192,17.3252,17.3074,17.3252,40000.0
2009-08-11 14:30:00,29.17,29.17,29.15,29.16,38000.0,17.3252,17.3252,17.3133,17.3192,38000.0
2009-08-11 14:40:00,29.17,29.18,29.13,29.15,47800.0,17.3252,17.3311,17.3014,17.3133,47800.0
2009-08-11 14:50:00,29.16,29.25,29.16,29.25,87000.0,17.3192,17.3727,17.3192,17.3727,87000.0
2009-08-11 15:00:00,29.25,29.28,29.25,29.26,140000.0,17.3727,17.3905,17.3727,17.3786,140000.0
2009-08-11 15:10:00,29.27,29.27,29.21,29.21,92200.0,17.3846,17.3846,17.3489,17.3489,92200.0
2009-08-11 15:20:00,29.22,29.24,29.21,29.22,78800.0,17.3549,17.3668,17.3489,17.3549,78800.0
2009-08-11 15:30:00,29.22,29.23,29.18,29.18,110800.0,17.3549,17.3608,17.3311,17.3311,110800.0
2009-08-11 15:40:00,29.19,29.21,29.17,29.18,173800.0,17.3371,17.3489,17.3252,17.3311,173800.0
2009-08-11 15:50:00,29.17,29.18,29.1,29.1,348000.0,17.3252,17.3311,17.2836,17.2836,348000.0
2009-08-12 09:30:00,29.03,29.05,28.88,28.93,188200.0,17.242,17.2539,17.1529,17.1826,188200.0
2009-08-12 09:40:00,28.98,29.0,28.9,28.99,258400.0,17.2123,17.2242,17.1648,17.2183,258400.0
2009-08-12 09:50:00,29.0,29.03,28.96,29.03,238600.0,17.2242,17.242,17.2005,17.242,238600.0
2009-08-12 10:00:00,29.04,29.08,28.93,28.95,287200.0,17.248,17.2717,17.1826,17.1945,287200.0
2009-08-12 10:10:00,28.94,29.0,28.94,28.95,83200.0,17.1886,17.2242,17.1886,17.1945,83200.0
2009-08-12 10:20:00,28.95,29.0,28.93,28.95,117200.0,17.1945,17.2242,17.1826,17.1945,117200.0
2009-08-12 10:30:00,28.95,28.95,28.89,28.89,177200.0,17.1945,17.1945,17.1589,17.1589,177200.0
2009-08-12 10:40:00,28.9,28.93,28.89,28.91,173000.0,17.1648,17.1826,17.1589,17.1708,173000.0
2009-08-12 10:50:00,28.91,28.95,28.89,28.89,69600.0,17.1708,17.1945,17.1589,17.1589,69600.0
2009-08-12 11:00:00,28.89,28.91,28.88,28.89,75800.0,17.1589,17.1708,17.1529,17.1589,75800.0
2009-08-12 11:10:00,28.89,28.91,28.88,28.9,50800.0,17.1589,17.1708,17.1529,17.1648,50800.0
2009-08-12 11:20:00,28.9,28.91,28.88,28.89,41400.0,17.1648,17.1708,17.1529,17.1589,41400.0
2009-08-12 11:30:00,28.9,28.92,28.88,28.89,77000.0,17.1648,17.1767,17.1529,17.1589,77000.0
2009-08-12 11:40:00,28.88,28.88,28.83,28.86,83600.0,17.1529,17.1529,17.1232,17.1411,83600.0
2009-08-12 11:50:00,28.86,28.86,28.81,28.83,42000.0,17.1411,17.1411,17.1114,17.1232,42000.0
2009-08-12 12:00:00,28.83,28.87,28.82,28.83,46400.0,17.1232,17.147,17.1173,17.1232,46400.0
2009-08-12 12:10:00,28.83,28.85,28.83,28.83,28200.0,17.1232,17.1351,17.1232,17.1232,28200.0
2009-08-12 12:20:00,28.83,28.86,28.83,28.85,35200.0,17.1232,17.1411,17.1232,17.1351,35200.0
2009-08-12 12:30:00,28.85,28.85,28.81,28.82,28800.0,17.1351,17.1351,17.1114,17.1173,28800.0
2009-08-12 12:40:00,28.82,28.83,28.81,28.81,37000.0,17.1173,17.1232,17.1114,17.1114,37000.0
2009-08-12 12:50:00,28.82,28.85,28.81,28.84,45200.0,17.1173,17.1351,17.1114,17.1292,45200.0
2009-08-12 13:00:00,28.83,28.86,28.82,28.85,39200.0,17.1232,17.1411,17.1173,17.1351,39200.0
2009-08-12 13:10:00,28.85,28.88,28.83,28.84,55600.0,17.1351,17.1529,17.1232,17.1292,55600.0
2009-08-12 13:20:00,28.84,28.85,28.82,28.83,90000.0,17.1292,17.1351,17.1173,17.1232,90000.0
2009-08-12 13:30:00,28.82,28.83,28.82,28.82,34800.0,17.1173,17.1232,17.1173,17.1173,34800.0
2009-08-12 13:40:00,28.82,28.84,28.81,28.81,49800.0,17.1173,17.1292,17.1114,17.1114,49800.0
2009-08-12 13:50:00,28.82,28.85,28.82,28.85,59000.0,17.1173,17.1351,17.1173,17.1351,59000.0
2009-08-12 14:00:00,28.85,28.86,28.83,28.85,34400.0,17.1351,17.1411,17.1232,17.1351,34400.0
2009-08-12 14:10:00,28.85,28.89,28.81,28.86,80200.0,17.1351,17.1589,17.1114,17.1411,80200.0
2009-08-12 14:20:00,28.86,28.92,28.84,28.84,40000.0,17.1411,17.1767,17.1292,17.1292,40000.0
2009-08-12 14:30:00,28.83,28.9,28.81,28.85,62200.0,17.1232,17.1648,17.1114,17.1351,62200.0
2009-08-12 14:40:00,28.85,28.89,28.84,28.88,48600.0,17.1351,17.1589,17.1292,17.1529,48600.0
2009-08-12 14:50:00,28.88,29.0,28.87,29.0,153000.0,17.1529,17.2242,17.147,17.2242,153000.0
2009-08-12 15:00:00,29.0,29.04,28.99,29.02,73400.0,17.2242,17.248,17.2183,17.2361,73400.0
2009-08-12 15:10:00,29.02,29.03,28.99,29.02,57600.0,17.2361,17.242,17.2183,17.2361,57600.0
2009-08-12 15:20:00,29.02,29.04,28.96,29.04,118600.0,17.2361,17.248,17.2005,17.248,118600.0
2009-08-12 15:30:00,29.04,29.06,29.01,29.03,202800.0,17.248,17.2599,17.2302,17.242,202800.0
2009-08-12 15:40:00,29.03,29.05,28.94,28.94,171800.0,17.242,17.2539,17.1886,17.1886,171800.0
2009-08-12 15:50:00,28.96,28.97,28.88,28.89,281000.0,17.2005,17.2064,17.1529,17.1589,281000.0
2009-08-13 09:30:00,28.89,28.91,28.75,28.83,98600.0,17.1589,17.1708,17.0757,17.1232,98600.0
2009-08-13 09:40:00,28.82,28.86,28.81,28.84,70200.0,17.1173,17.1411,17.1114,17.1292,70200.0
2009-08-13 09:50:00,28.83,28.9,28.83,28.84,103200.0,17.1232,17.1648,17.1232,17.1292,103200.0
2009-08-13 10:00:00,28.84,28.86,28.75,28.75,110200.0,17.1292,17.1411,17.0757,17.0757,110200.0
2009-08-13 10:10:00,28.75,28.77,28.73,28.74,136800.0,17.0757,17.0876,17.0639,17.0698,136800.0
2009-08-13 10:20:00,28.74,28.74,28.68,28.71,125800.0,17.0698,17.0698,17.0342,17.052,125800.0
2009-08-13 10:30:00,28.7,28.7,28.66,28.66,161800.0,17.046,17.046,17.0223,17.0223,161800.0
2009-08-13 10:40:00,28.66,28.73,28.66,28.73,134000.0,17.0223,17.0639,17.0223,17.0639,134000.0
2009-08-13 10:50:00,28.72,28.75,28.68,28.68,57400.0,17.0579,17.0757,17.0342,17.0342,57400.0
2009-08-13 11:00:00,28.68,28.72,28.68,28.71,68600.0,17.0342,17.0579,17.0342,17.052,68600.0
2009-08-13 11:10:00,28.7,28.72,28.66,28.68,49800.0,17.046,17.0579,17.0223,17.0342,49800.0
2009-08-13 11:20:00,28.68,28.75,28.66,28.73,47000.0,17.0342,17.0757,17.0223,17.0639,47000.0
2009-08-13 11:30:00,28.73,28.74,28.68,28.72,40800.0,17.0639,17.0698,17.0342,17.0579,40800.0
2009-08-13 11:40:00,28.72,28.72,28.67,28.67,31000.0,17.0579,17.0579,17.0282,17.0282,31000.0
2009-08-13 11:50:00,28.67,28.67,28.65,28.66,44200.0,17.0282,17.0282,17.0163,17.0223,44200.0
2009-08-13 12:00:00,28.66,28.66,28.64,28.64,42400.0,17.0223,17.0223,17.0104,17.0104,42400.0
2009-08-13 12:10:00,28.64,28.65,28.64,28.64,38000.0,17.0104,17.0163,17.0104,17.0104,38000.0
2009-08-13 12:20:00,28.64,28.67,28.64,28.66,53200.0,17.0104,17.0282,17.0104,17.0223,53200.0
2009-08-13 12:30:00,28.66,28.69,28.65,28.68,34600.0,17.0223,17.0401,17.0163,17.0342,34600.0
2009-08-13 12:40:00,28.68,28.71,28.68,28.71,40400.0,17.0342,17.052,17.0342,17.052,40400.0
2009-08-13 12:50:00,28.7,28.7,28.65,28.66,31400.0,17.046,17.046,17.0163,17.0223,31400.0
2009-08-13 13:00:00,28.66,28.74,28.64,28.72,92000.0,17.0223,17.0698,17.0104,17.0579,92000.0
2009-08-13 13:10:00,28.73,28.73,28.64,28.65,77800.0,17.0639,17.0639,17.0104,17.0163,77800.0
2009-08-13 13:20:00,28.65,28.68,28.63,28.64,94400.0,17.0163,17.0342,17.0045,17.0104,94400.0
2009-08-13 13:30:00,28.64,28.65,28.63,28.64,63600.0,17.0104,17.0163,17.0045,17.0104,63600.0
2009-08-13 13:40:00,28.64,28.64,28.61,28.63,55400.0,17.0104,17.0104,16.9926,17.0045,55400.0
2009-08-13 13:50:00,28.62,28.62,28.58,28.59,107600.0,16.9985,16.9985,16.9748,16.9807,107600.0
2009-08-13 14:00:00,28.59,28.59,28.55,28.56,109800.0,16.9807,16.9807,16.9569,16.9629,109800.0
2009-08-13 14:10:00,28.57,28.59,28.55,28.59,109000.0,16.9688,16.9807,16.9569,16.9807,109000.0
2009-08-13 14:20:00,28.59,28.63,28.58,28.61,107200.0,16.9807,17.0045,16.9748,16.9926,107200.0
2009-08-13 14:30:00,28.61,28.63,28.59,28.61,85800.0,16.9926,17.0045,16.9807,16.9926,85800.0
2009-08-13 14:40:00,28.61,28.64,28.59,28.64,75800.0,16.9926,17.0104,16.9807,17.0104,75800.0
2009-08-13 14:50:00,28.64,28.65,28.61,28.62,48200.0,17.0104,17.0163,16.9926,16.9985,48200.0
2009-08-13 15:00:00,28.62,28.66,28.62,28.65,60200.0,16.9985,17.0223,16.9985,17.0163,60200.0
2009-08-13 15:10:00,28.65,28.7,28.65,28.68,76400.0,17.0163,17.046,17.0163,17.0342,76400.0
2009-08-13 15:20:00,28.69,28.71,28.68,28.71,68200.0,17.0401,17.052,17.0342,17.052,68200.0
2009-08-13 15:30:00,28.71,28.73,28.7,28.71,109600.0,17.052,17.0639,17.046,17.052,109600.0
2009-08-13 15:40:00,28.71,28.73,28.7,28.72,157000.0,17.052,17.0639,17.046,17.0579,157000.0
2009-08-13 15:50:00,28.71,28.74,28.68,28.73,254400.0,17.052,17.0698,17.0342,17.0639,254400.0
2009-08-14 09:30:00,28.82,28.96,28.82,28.93,204600.0,17.1173,17.2005,17.1173,17.1826,204600.0
2009-08-14 09:40:00,28.93,28.95,28.85,28.86,68000.0,17.1826,17.1945,17.1351,17.1411,68000.0
2009-08-14 09:50:00,28.86,28.92,28.84,28.87,144400.0,17.1411,17.1767,17.1292,17.147,144400.0
2009-08-14 10:00:00,28.86,28.92,28.83,28.85,153200.0,17.1411,17.1767,17.1232,17.1351,153200.0
2009-08-14 10:10:00,28.85,28.86,28.69,28.69,122800.0,17.1351,17.1411,17.0401,17.0401,122800.0
2009-08-14 10:20:00,28.7,28.71,28.64,28.65,82400.0,17.046,17.052,17.0104,17.0163,82400.0
2009-08-14 10:30:00,28.65,28.72,28.65,28.71,50400.0,17.0163,17.0579,17.0163,17.052,50400.0
2009-08-14 10:40:00,28.71,28.75,28.63,28.63,116000.0,17.052,17.0757,17.0045,17.0045,116000.0
2009-08-14 10:50:00,28.64,28.68,28.6,28.64,158600.0,17.0104,17.0342,16.9866,17.0104,158600.0
2009-08-14 11:00:00,28.64,28.7,28.63,28.68,71600.0,17.0104,17.046,17.0045,17.0342,71600.0
2009-08-14 11:10:00,28.68,28.72,28.63,28.68,135200.0,17.0342,17.0579,17.0045,17.0342,135200.0
2009-08-14 11:20:00,28.68,28.68,28.63,28.64,56600.0,17.0342,17.0342,17.0045,17.0104,56600.0
2009-08-14 11:30:00,28.65,28.7,28.6,28.67,97400.0,17.0163,17.046,16.9866,17.0282,97400.0
2009-08-14 11:40:00,28.67,28.67,28.63,28.64,55200.0,17.0282,17.0282,17.0045,17.0104,55200.0
2009-08-14 11:50:00,28.64,28.64,28.6,28.61,62200.0,17.0104,17.0104,16.9866,16.9926,62200.0
2009-08-14 12:00:00,28.61,28.64,28.6,28.64,54000.0,16.9926,17.0104,16.9866,17.0104,54000.0
2009-08-14 12:10:00,28.64,28.69,28.63,28.67,141000.0,17.0104,17.0401,17.0045,17.0282,141000.0
2009-08-14 12:20:00,28.67,28.7,28.66,28.68,43600.0,17.0282,17.046,17.0223,17.0342,43600.0
2009-08-14 12:30:00,28.68,28.72,28.66,28.72,58800.0,17.0342,17.0579,17.0223,17.0579,58800.0
2009-08-14 12:40:00,28.72,28.79,28.72,28.77,90600.0,17.0579,17.0995,17.0579,17.0876,90600.0
2009-08-14 12:50:00,28.77,28.81,28.77,28.8,35200.0,17.0876,17.1114,17.0876,17.1054,35200.0
2009-08-14 13:00:00,28.8,28.8,28.76,28.79,40400.0,17.1054,17.1054,17.0817,17.0995,40400.0
2009-08-14 13:10:00,28.8,28.83,28.78,28.83,91600.0,17.1054,17.1232,17.0936,17.1232,91600.0
2009-08-14 13:20:00,28.82,28.83,28.78,28.78,51600.0,17.1173,17.1232,17.0936,17.0936,51600.0
2009-08-14 13:30:00,28.78,28.78,28.73,28.75,53400.0,17.0936,17.0936,17.0639,17.0757,53400.0
2009-08-14 13:40:00,28.75,28.76,28.72,28.73,32200.0,17.0757,17.0817,17.0579,17.0639,32200.0
2009-08-14 13:50:00,28.73,28.74,28.71,28.72,27200.0,17.0639,17.0698,17.052,17.0579,27200.0
2009-08-14 14:00:00,28.72,28.74,28.71,28.73,37800.0,17.0579,17.0698,17.052,17.0639,37800.0
2009-08-14 14:10:00,28.73,28.79,28.73,28.75,99400.0,17.0639,17.0995,17.0639,17.0757,99400.0
2009-08-14 14:20:00,28.75,28.76,28.72,28.74,52600.0,17.0757,17.0817,17.0579,17.0698,52600.0
2009-08-14 14:30:00,28.74,28.75,28.71,28.75,55200.0,17.0698,17.0757,17.052,17.0757,55200.0
2009-08-14 14:40:00,28.75,28.78,28.74,28.75,46200.0,17.0757,17.0936,17.0698,17.0757,46200.0
2009-08-14 14:50:00,28.75,28.76,28.72,28.73,50600.0,17.0757,17.0817,17.0579,17.0639,50600.0
2009-08-14 15:00:00,28.73,28.77,28.72,28.76,67800.0,17.0639,17.0876,17.0579,17.0817,67800.0
2009-08-14 15:10:00,28.76,28.77,28.72,28.76,75400.0,17.0817,17.0876,17.0579,17.0817,75400.0
2009-08-14 15:20:00,28.76,28.78,28.71,28.71,81400.0,17.0817,17.0936,17.052,17.052,81400.0
2009-08-14 15:30:00,28.71,28.77,28.71,28.77,114800.0,17.052,17.0876,17.052,17.0876,114800.0
2009-08-14 15:40:00,28.77,28.82,28.75,28.79,209400.0,17.0876,17.1173,17.0757,17.0995,209400.0
2009-08-14 15:50:00,28.79,28.88,28.79,28.88,282600.0,17.0995,17.1529,17.0995,17.1529,282600.0
2009-08-17 09:30:00,28.68,28.95,28.63,28.81,272000.0,17.0342,17.1945,17.0045,17.1114,272000.0
2009-08-17 09:40:00,28.8,28.84,28.71,28.81,144800.0,17.1054,17.1292,17.052,17.1114,144800.0
2009-08-17 09:50:00,28.81,28.89,28.79,28.85,82200.0,17.1114,17.1589,17.0995,17.1351,82200.0
2009-08-17 10:00:00,28.85,28.86,28.78,28.82,70200.0,17.1351,17.1411,17.0936,17.1173,70200.0
2009-08-17 10:10:00,28.81,28.85,28.75,28.81,92600.0,17.1114,17.1351,17.0757,17.1114,92600.0
2009-08-17 10:20:00,28.84,28.86,28.81,28.86,82800.0,17.1292,17.1411,17.1114,17.1411,82800.0
2009-08-17 10:30:00,28.86,28.86,28.8,28.82,79400.0,17.1411,17.1411,17.1054,17.1173,79400.0
2009-08-17 10:40:00,28.82,28.83,28.76,28.78,56400.0,17.1173,17.1232,17.0817,17.0936,56400.0
2009-08-17 10:50:00,28.79,28.82,28.77,28.81,52600.0,17.0995,17.1173,17.0876,17.1114,52600.0
2009-08-17 11:00:00,28.8,28.83,28.79,28.79,77200.0,17.1054,17.1232,17.0995,17.0995,77200.0
2009-08-17 11:10:00,28.8,28.82,28.74,28.77,80400.0,17.1054,17.1173,17.0698,17.0876,80400.0
2009-08-17 11:20:00,28.77,28.82,28.77,28.82,80200.0,17.0876,17.1173,17.0876,17.1173,80200.0
2009-08-17 11:30:00,28.82,28.82,28.77,28.82,34200.0,17.1173,17.1173,17.0876,17.1173,34200.0
2009-08-17 11:40:00,28.81,28.83,28.79,28.8,48600.0,17.1114,17.1232,17.0995,17.1054,48600.0
2009-08-17 11:50:00,28.8,28.89,28.8,28.83,48200.0,17.1054,17.1589,17.1054,17.1232,48200.0
2009-08-17 12:00:00,28.83,28.85,28.78,28.8,42400.0,17.1232,17.1351,17.0936,17.1054,42400.0
2009-08-17 12:10:00,28.79,28.84,28.79,28.83,33200.0,17.0995,17.1292,17.0995,17.1232,33200.0
2009-08-17 12:20:00,28.83,28.83,28.79,28.83,36000.0,17.1232,17.1232,17.0995,17.1232,36000.0
2009-08-17 12:30:00,28.83,28.83,28.78,28.78,62200.0,17.1232,17.1232,17.0936,17.0936,62200.0
2009-08-17 12:40:00,28.78,28.8,28.77,28.79,21400.0,17.0936,17.1054,17.0876,17.0995,21400.0
2009-08-17 12:50:00,28.79,28.81,28.79,28.8,22200.0,17.0995,17.1114,17.0995,17.1054,22200.0
2009-08-17 13:00:00,28.81,28.81,28.73,28.75,58400.0,17.1114,17.1114,17.0639,17.0757,58400.0
2009-08-17 13:10:00,28.75,28.79,28.75,28.78,63000.0,17.0757,17.0995,17.0757,17.0936,63000.0
2009-08-17 13:20:00,28.78,28.78,28.75,28.77,18800.0,17.0936,17.0936,17.0757,17.0876,18800.0
2009-08-17 13:30:00,28.77,28.79,28.72,28.77,42000.0,17.0876,17.0995,17.0579,17.0876,42000.0
2009-08-17 13:40:00,28.77,28.8,28.73,28.78,44200.0,17.0876,17.1054,17.0639,17.0936,44200.0
2009-08-17 13:50:00,28.79,28.85,28.78,28.85,47200.0,17.0995,17.1351,17.0936,17.1351,47200.0
2009-08-17 14:00:00,28.84,28.85,28.82,28.83,50600.0,17.1292,17.1351,17.1173,17.1232,50600.0
2009-08-17 14:10:00,28.83,28.85,28.81,28.82,41200.0,17.1232,17.1351,17.1114,17.1173,41200.0
2009-08-17 14:20:00,28.83,28.85,28.8,28.84,36800.0,17.1232,17.1351,17.1054,17.1292,36800.0
2009-08-17 14:30:00,28.83,28.85,28.8,28.82,49800.0,17.1232,17.1351,17.1054,17.1173,49800.0
2009-08-17 14:40:00,28.81,28.82,28.77,28.77,61200.0,17.1114,17.1173,17.0876,17.0876,61200.0
2009-08-17 14:50:00,28.77,28.83,28.77,28.79,47800.0,17.0876,17.1232,17.0876,17.0995,47800.0
2009-08-17 15:00:00,28.79,28.83,28.78,28.81,59600.0,17.0995,17.1232,17.0936,17.1114,59600.0
2009-08-17 15:10:00,28.81,28.83,28.78,28.82,58800.0,17.1114,17.1232,17.0936,17.1173,58800.0
2009-08-17 15:20:00,28.81,28.83,28.77,28.82,66400.0,17.1114,17.1232,17.0876,17.1173,66400.0
2009-08-17 15:30:00,28.82,28.83,28.79,28.83,90200.0,17.1173,17.1232,17.0995,17.1232,90200.0
2009-08-17 15:40:00,28.82,28.85,28.77,28.78,326200.0,17.1173,17.1351,17.0876,17.0936,326200.0
2009-08-17 15:50:00,28.78,28.81,28.74,28.75,493200.0,17.0936,17.1114,17.0698,17.0757,493200.0
2009-08-18 09:30:00,28.74,28.8,28.57,28.6,122200.0,17.0698,17.1054,16.9688,16.9866,122200.0
2009-08-18 09:40:00,28.6,28.73,28.56,28.72,155000.0,16.9866,17.0639,16.9629,17.0579,155000.0
2009-08-18 09:50:00,28.72,28.74,28.71,28.73,33200.0,17.0579,17.0698,17.052,17.0639,33200.0
2009-08-18 10:00:00,28.73,28.81,28.71,28.78,110800.0,17.0639,17.1114,17.052,17.0936,110800.0
2009-08-18 10:10:00,28.79,28.88,28.78,28.84,98800.0,17.0995,17.1529,17.0936,17.1292,98800.0
2009-08-18 10:20:00,28.83,28.86,28.79,28.82,74000.0,17.1232,17.1411,17.0995,17.1173,74000.0
2009-08-18 10:30:00,28.81,28.81,28.75,28.75,40400.0,17.1114,17.1114,17.0757,17.0757,40400.0
2009-08-18 10:40:00,28.75,28.75,28.71,28.74,55000.0,17.0757,17.0757,17.052,17.0698,55000.0
2009-08-18 10:50:00,28.74,28.75,28.7,28.7,44400.0,17.0698,17.0757,17.046,17.046,44400.0
2009-08-18 11:00:00,28.7,28.7,28.68,28.68,54600.0,17.046,17.046,17.0342,17.0342,54600.0
2009-08-18 11:10:00,28.7,28.76,28.68,28.75,97000.0,17.046,17.0817,17.0342,17.0757,97000.0
2009-08-18 11:20:00,28.76,28.78,28.73,28.75,46000.0,17.0817,17.0936,17.0639,17.0757,46000.0
2009-08-18 11:30:00,28.78,28.86,28.77,28.83,98600.0,17.0936,17.1411,17.0876,17.1232,98600.0
2009-08-18 11:40:00,28.84,28.85,28.83,28.84,25600.0,17.1292,17.1351,17.1232,17.1292,25600.0
2009-08-18 11:50:00,28.84,28.9,28.84,28.9,69600.0,17.1292,17.1648,17.1292,17.1648,69600.0
2009-08-18 12:00:00,28.89,28.95,28.87,28.92,67400.0,17.1589,17.1945,17.147,17.1767,67400.0
2009-08-18 12:10:00,28.91,28.92,28.88,28.89,35800.0,17.1708,17.1767,17.1529,17.1589,35800.0
2009-08-18 12:20:00,28.89,28.89,28.86,28.86,21800.0,17.1589,17.1589,17.1411,17.1411,21800.0
2009-08-18 12:30:00,28.86,28.86,28.84,28.86,60000.0,17.1411,17.1411,17.1292,17.1411,60000.0
2009-08-18 12:40:00,28.86,28.88,28.84,28.86,41800.0,17.1411,17.1529,17.1292,17.1411,41800.0
2009-08-18 12:50:00,28.86,28.88,28.85,28.86,26600.0,17.1411,17.1529,17.1351,17.1411,26600.0
2009-08-18 13:00:00,28.86,28.89,28.84,28.84,53200.0,17.1411,17.1589,17.1292,17.1292,53200.0
2009-08-18 13:10:00,28.85,28.86,28.83,28.85,46400.0,17.1351,17.1411,17.1232,17.1351,46400.0
2009-08-18 13:20:00,28.85,28.88,28.85,28.87,33200.0,17.1351,17.1529,17.1351,17.147,33200.0
2009-08-18 13:30:00,28.88,28.89,28.85,28.86,96400.0,17.1529,17.1589,17.1351,17.1411,96400.0
2009-08-18 13:40:00,28.86,28.88,28.85,28.86,54000.0,17.1411,17.1529,17.1351,17.1411,54000.0
2009-08-18 13:50:00,28.86,28.86,28.83,28.86,69400.0,17.1411,17.1411,17.1232,17.1411,69400.0
2009-08-18 14:00:00,28.86,28.89,28.84,28.84,83400.0,17.1411,17.1589,17.1292,17.1292,83400.0
2009-08-18 14:10:00,28.84,28.85,28.82,28.82,59600.0,17.1292,17.1351,17.1173,17.1173,59600.0
2009-08-18 14:20:00,28.82,28.86,28.82,28.85,95000.0,17.1173,17.1411,17.1173,17.1351,95000.0
2009-08-18 14:30:00,28.85,28.86,28.8,28.84,101800.0,17.1351,17.1411,17.1054,17.1292,101800.0
2009-08-18 14:40:00,28.85,28.86,28.83,28.83,53400.0,17.1351,17.1411,17.1232,17.1232,53400.0
2009-08-18 14:50:00,28.84,28.87,28.84,28.86,46000.0,17.1292,17.147,17.1292,17.1411,46000.0
2009-08-18 15:00:00,28.86,28.88,28.83,28.86,76200.0,17.1411,17.1529,17.1232,17.1411,76200.0
2009-08-18 15:10:00,28.86,28.89,28.84,28.86,69800.0,17.1411,17.1589,17.1292,17.1411,69800.0
2009-08-18 15:20:00,28.86,28.88,28.85,28.86,85000.0,17.1411,17.1529,17.1351,17.1411,85000.0
2009-08-18 15:30:00,28.86,28.88,28.85,28.85,114600.0,17.1411,17.1529,17.1351,17.1351,114600.0
2009-08-18 15:40:00,28.85,28.88,28.84,28.86,123400.0,17.1351,17.1529,17.1292,17.1411,123400.0
2009-08-18 15:50:00,28.86,28.87,28.81,28.84,255800.0,17.1411,17.147,17.1114,17.1292,255800.0
2009-08-19 09:30:00,28.65,28.9,28.65,28.88,145000.0,17.0163,17.1648,17.0163,17.1529,145000.0
2009-08-19 09:40:00,28.88,28.9,28.8,28.81,163600.0,17.1529,17.1648,17.1054,17.1114,163600.0
2009-08-19 09:50:00,28.82,28.86,28.8,28.8,111800.0,17.1173,17.1411,17.1054,17.1054,111800.0
2009-08-19 10:00:00,28.81,28.86,28.8,28.85,100000.0,17.1114,17.1411,17.1054,17.1351,100000.0
2009-08-19 10:10:00,28.85,28.95,28.85,28.94,96000.0,17.1351,17.1945,17.1351,17.1886,96000.0
2009-08-19 10:20:00,28.94,28.98,28.92,28.96,117800.0,17.1886,17.2123,17.1767,17.2005,117800.0
2009-08-19 10:30:00,28.96,28.97,28.86,28.86,145800.0,17.2005,17.2064,17.1411,17.1411,145800.0
2009-08-19 10:40:00,28.86,28.89,28.84,28.85,68000.0,17.1411,17.1589,17.1292,17.1351,68000.0
2009-08-19 10:50:00,28.85,28.86,28.83,28.83,55400.0,17.1351,17.1411,17.1232,17.1232,55400.0
2009-08-19 11:00:00,28.83,28.86,28.81,28.85,94400.0,17.1232,17.1411,17.1114,17.1351,94400.0
2009-08-19 11:10:00,28.85,28.91,28.85,28.91,27200.0,17.1351,17.1708,17.1351,17.1708,27200.0
2009-08-19 11:20:00,28.91,28.96,28.87,28.96,37600.0,17.1708,17.2005,17.147,17.2005,37600.0
2009-08-19 11:30:00,28.96,28.98,28.93,28.94,65400.0,17.2005,17.2123,17.1826,17.1886,65400.0
2009-08-19 11:40:00,28.93,28.97,28.92,28.96,44800.0,17.1826,17.2064,17.1767,17.2005,44800.0
2009-08-19 11:50:00,28.97,29.03,28.97,29.03,141200.0,17.2064,17.242,17.2064,17.242,141200.0
2009-08-19 12:00:00,29.04,29.13,29.04,29.12,140200.0,17.248,17.3014,17.248,17.2955,140200.0
2009-08-19 12:10:00,29.12,29.21,29.11,29.2,117400.0,17.2955,17.3489,17.2896,17.343,117400.0
2009-08-19 12:20:00,29.19,29.24,29.19,29.21,100000.0,17.3371,17.3668,17.3371,17.3489,100000.0
2009-08-19 12:30:00,29.21,29.23,29.18,29.2,42400.0,17.3489,17.3608,17.3311,17.343,42400.0
2009-08-19 12:40:00,29.2,29.21,29.18,29.19,23600.0,17.343,17.3489,17.3311,17.3371,23600.0
2009-08-19 12:50:00,29.19,29.21,29.18,29.18,49400.0,17.3371,17.3489,17.3311,17.3311,49400.0
2009-08-19 13:00:00,29.18,29.21,29.17,29.21,78200.0,17.3311,17.3489,17.3252,17.3489,78200.0
2009-08-19 13:10:00,29.2,29.25,29.19,29.25,78400.0,17.343,17.3727,17.3371,17.3727,78400.0
2009-08-19 13:20:00,29.25,29.25,29.22,29.24,78000.0,17.3727,17.3727,17.3549,17.3668,78000.0
2009-08-19 13:30:00,29.24,29.26,29.23,29.25,43800.0,17.3668,17.3786,17.3608,17.3727,43800.0
2009-08-19 13:40:00,29.25,29.25,29.22,29.25,45800.0,17.3727,17.3727,17.3549,17.3727,45800.0
2009-08-19 13:50:00,29.25,29.25,29.19,29.19,68400.0,17.3727,17.3727,17.3371,17.3371,68400.0
2009-08-19 14:00:00,29.2,29.21,29.13,29.14,132200.0,17.343,17.3489,17.3014,17.3074,132200.0
2009-08-19 14:10:00,29.14,29.16,29.13,29.14,98800.0,17.3074,17.3192,17.3014,17.3074,98800.0
2009-08-19 14:20:00,29.14,29.15,29.11,29.14,62800.0,17.3074,17.3133,17.2896,17.3074,62800.0
2009-08-19 14:30:00,29.14,29.16,29.11,29.12,59200.0,17.3074,17.3192,17.2896,17.2955,59200.0
2009-08-19 14:40:00,29.12,29.15,29.11,29.14,40000.0,17.2955,17.3133,17.2896,17.3074,40000.0
2009-08-19 14:50:00,29.13,29.17,29.13,29.15,50800.0,17.3014,17.3252,17.3014,17.3133,50800.0
2009-08-19 15:00:00,29.16,29.16,29.11,29.11,78600.0,17.3192,17.3192,17.2896,17.2896,78600.0
2009-08-19 15:10:00,29.11,29.13,29.07,29.1,81200.0,17.2896,17.3014,17.2658,17.2836,81200.0
2009-08-19 15:20:00,29.11,29.11,29.08,29.09,75800.0,17.2896,17.2896,17.2717,17.2777,75800.0
2009-08-19 15:30:00,29.09,29.16,29.06,29.14,220000.0,17.2777,17.3192,17.2599,17.3074,220000.0
2009-08-19 15:40:00,29.15,29.17,29.11,29.11,307600.0,17.3133,17.3252,17.2896,17.2896,307600.0
2009-08-19 15:50:00,29.11,29.15,29.09,29.13,530000.0,17.2896,17.3133,17.2777,17.3014,530000.0
2009-08-20 09:30:00,29.18,29.25,29.06,29.08,149400.0,17.3311,17.3727,17.2599,17.2717,149400.0
2009-08-20 09:40:00,29.11,29.16,29.09,29.15,61800.0,17.2896,17.3192,17.2777,17.3133,61800.0
2009-08-20 09:50:00,29.15,29.16,29.12,29.16,57400.0,17.3133,17.3192,17.2955,17.3192,57400.0
2009-08-20 10:00:00,29.16,29.18,29.09,29.09,80000.0,17.3192,17.3311,17.2777,17.2777,80000.0
2009-08-20 10:10:00,29.09,29.11,28.8,29.03,295000.0,17.2777,17.2896,17.1054,17.242,295000.0
2009-08-20 10:20:00,29.03,29.08,29.0,29.0,71400.0,17.242,17.2717,17.2242,17.2242,71400.0
2009-08-20 10:30:00,29.01,29.05,29.0,29.02,66200.0,17.2302,17.2539,17.2242,17.2361,66200.0
2009-08-20 10:40:00,29.0,29.08,29.0,29.05,30000.0,17.2242,17.2717,17.2242,17.2539,30000.0
2009-08-20 10:50:00,29.06,29.06,29.01,29.02,35000.0,17.2599,17.2599,17.2302,17.2361,35000.0
2009-08-20 11:00:00,29.03,29.03,28.99,29.03,34200.0,17.242,17.242,17.2183,17.242,34200.0
2009-08-20 11:10:00,29.02,29.06,29.02,29.03,28600.0,17.2361,17.2599,17.2361,17.242,28600.0
2009-08-20 11:20:00,29.03,29.05,29.0,29.05,30400.0,17.242,17.2539,17.2242,17.2539,30400.0
2009-08-20 11:30:00,29.06,29.09,29.05,29.09,41200.0,17.2599,17.2777,17.2539,17.2777,41200.0
2009-08-20 11:40:00,29.09,29.11,29.08,29.09,37000.0,17.2777,17.2896,17.2717,17.2777,37000.0
2009-08-20 11:50:00,29.09,29.14,29.08,29.12,43400.0,17.2777,17.3074,17.2717,17.2955,43400.0
2009-08-20 12:00:00,29.13,29.17,29.13,29.16,76800.0,17.3014,17.3252,17.3014,17.3192,76800.0
2009-08-20 12:10:00,29.16,29.17,29.14,29.16,45000.0,17.3192,17.3252,17.3074,17.3192,45000.0
2009-08-20 12:20:00,29.16,29.17,29.14,29.14,40400.0,17.3192,17.3252,17.3074,17.3074,40400.0
2009-08-20 12:30:00,29.14,29.16,29.12,29.14,47800.0,17.3074,17.3192,17.2955,17.3074,47800.0
2009-08-20 12:40:00,29.15,29.16,29.13,29.13,37600.0,17.3133,17.3192,17.3014,17.3014,37600.0
2009-08-20 12:50:00,29.13,29.16,29.13,29.15,50400.0,17.3014,17.3192,17.3014,17.3133,50400.0
2009-08-20 13:00:00,29.15,29.17,29.14,29.16,32200.0,17.3133,17.3252,17.3074,17.3192,32200.0
2009-08-20 13:10:00,29.16,29.17,29.16,29.16,42800.0,17.3192,17.3252,17.3192,17.3192,42800.0
2009-08-20 13:20:00,29.16,29.18,29.15,29.17,48600.0,17.3192,17.3311,17.3133,17.3252,48600.0
2009-08-20 13:30:00,29.17,29.17,29.14,29.15,49200.0,17.3252,17.3252,17.3074,17.3133,49200.0
2009-08-20 13:40:00,29.15,29.19,29.14,29.18,51400.0,17.3133,17.3371,17.3074,17.3311,51400.0
2009-08-20 13:50:00,29.18,29.18,29.16,29.17,42000.0,17.3311,17.3311,17.3192,17.3252,42000.0
2009-08-20 14:00:00,29.17,29.18,29.13,29.13,52000.0,17.3252,17.3311,17.3014,17.3014,52000.0
2009-08-20 14:10:00,29.13,29.14,29.11,29.13,32600.0,17.3014,17.3074,17.2896,17.3014,32600.0
2009-08-20 14:20:00,29.12,29.14,29.11,29.14,62200.0,17.2955,17.3074,17.2896,17.3074,62200.0
2009-08-20 14:30:00,29.14,29.16,29.13,29.15,60400.0,17.3074,17.3192,17.3014,17.3133,60400.0
2009-08-20 14:40:00,29.15,29.18,29.13,29.16,71600.0,17.3133,17.3311,17.3014,17.3192,71600.0
2009-08-20 14:50:00,29.17,29.22,29.16,29.2,104400.0,17.3252,17.3549,17.3192,17.343,104400.0
2009-08-20 15:00:00,29.2,29.25,29.2,29.24,114600.0,17.343,17.3727,17.343,17.3668,114600.0
2009-08-20 15:10:00,29.23,29.24,29.22,29.24,83800.0,17.3608,17.3668,17.3549,17.3668,83800.0
2009-08-20 15:20:00,29.24,29.3,29.24,29.29,350800.0,17.3668,17.4024,17.3668,17.3965,350800.0
2009-08-20 15:30:00,29.29,29.34,29.29,29.31,239000.0,17.3965,17.4262,17.3965,17.4083,239000.0
2009-08-20 15:40:00,29.31,29.33,29.25,29.27,173800.0,17.4083,17.4202,17.3727,17.3846,173800.0
2009-08-20 15:50:00,29.27,29.33,29.27,29.29,367000.0,17.3846,17.4202,17.3846,17.3965,367000.0
2009-08-21 09:30:00,29.36,29.5,29.32,29.45,713800.0,17.438,17.5212,17.4143,17.4915,713800.0
2009-08-21 09:40:00,29.46,29.59,29.45,29.59,316800.0,17.4974,17.5746,17.4915,17.5746,316800.0
2009-08-21 09:50:00,29.58,29.64,29.58,29.64,105800.0,17.5687,17.6043,17.5687,17.6043,105800.0
2009-08-21 10:00:00,29.64,29.8,29.64,29.79,313600.0,17.6043,17.6994,17.6043,17.6934,313600.0
2009-08-21 10:10:00,29.8,29.9,29.79,29.9,168800.0,17.6994,17.7588,17.6934,17.7588,168800.0
2009-08-21 10:20:00,29.89,29.89,29.78,29.81,217200.0,17.7528,17.7528,17.6875,17.7053,217200.0
2009-08-21 10:30:00,29.81,29.84,29.79,29.82,167600.0,17.7053,17.7231,17.6934,17.7112,167600.0
2009-08-21 10:40:00,29.82,29.93,29.81,29.9,199200.0,17.7112,17.7766,17.7053,17.7588,199200.0
2009-08-21 10:50:00,29.9,29.91,29.86,29.89,89600.0,17.7588,17.7647,17.735,17.7528,89600.0
2009-08-21 11:00:00,29.89,29.91,29.85,29.85,74000.0,17.7528,17.7647,17.7291,17.7291,74000.0
2009-08-21 11:10:00,29.85,29.86,29.83,29.85,56800.0,17.7291,17.735,17.7172,17.7291,56800.0
2009-08-21 11:20:00,29.85,29.86,29.83,29.84,95000.0,17.7291,17.735,17.7172,17.7231,95000.0
2009-08-21 11:30:00,29.84,29.88,29.83,29.83,134400.0,17.7231,17.7469,17.7172,17.7172,134400.0
2009-08-21 11:40:00,29.83,29.84,29.73,29.73,158400.0,17.7172,17.7231,17.6578,17.6578,158400.0
2009-08-21 11:50:00,29.73,29.73,29.68,29.71,154000.0,17.6578,17.6578,17.6281,17.6459,154000.0
2009-08-21 12:00:00,29.7,29.72,29.68,29.71,47800.0,17.64,17.6519,17.6281,17.6459,47800.0
2009-08-21 12:10:00,29.7,29.73,29.7,29.72,84400.0,17.64,17.6578,17.64,17.6519,84400.0
2009-08-21 12:20:00,29.72,29.75,29.72,29.75,68600.0,17.6519,17.6697,17.6519,17.6697,68600.0
2009-08-21 12:30:00,29.75,29.75,29.73,29.74,43800.0,17.6697,17.6697,17.6578,17.6637,43800.0
2009-08-21 12:40:00,29.74,29.78,29.74,29.78,83800.0,17.6637,17.6875,17.6637,17.6875,83800.0
2009-08-21 12:50:00,29.79,29.79,29.75,29.77,42400.0,17.6934,17.6934,17.6697,17.6815,42400.0
2009-08-21 13:00:00,29.76,29.79,29.75,29.79,43800.0,17.6756,17.6934,17.6697,17.6934,43800.0
2009-08-21 13:10:00,29.78,29.79,29.77,29.78,31200.0,17.6875,17.6934,17.6815,17.6875,31200.0
2009-08-21 13:20:00,29.78,29.81,29.78,29.79,58800.0,17.6875,17.7053,17.6875,17.6934,58800.0
2009-08-21 13:30:00,29.78,29.8,29.78,29.8,34600.0,17.6875,17.6994,17.6875,17.6994,34600.0
2009-08-21 13:40:00,29.8,29.82,29.78,29.79,60000.0,17.6994,17.7112,17.6875,17.6934,60000.0
2009-08-21 13:50:00,29.79,29.82,29.79,29.81,49800.0,17.6934,17.7112,17.6934,17.7053,49800.0
2009-08-21 14:00:00,29.8,29.83,29.78,29.83,106400.0,17.6994,17.7172,17.6875,17.7172,106400.0
2009-08-21 14:10:00,29.83,29.86,29.82,29.85,53000.0,17.7172,17.735,17.7112,17.7291,53000.0
2009-08-21 14:20:00,29.85,29.85,29.85,29.85,31200.0,17.7291,17.7291,17.7291,17.7291,31200.0
2009-08-21 14:30:00,29.85,29.88,29.85,29.88,42400.0,17.7291,17.7469,17.7291,17.7469,42400.0
2009-08-21 14:40:00,29.88,29.89,29.86,29.89,83000.0,17.7469,17.7528,17.735,17.7528,83000.0
2009-08-21 14:50:00,29.89,29.89,29.85,29.86,62600.0,17.7528,17.7528,17.7291,17.735,62600.0
2009-08-21 15:00:00,29.86,29.86,29.83,29.83,62600.0,17.735,17.735,17.7172,17.7172,62600.0
2009-08-21 15:10:00,29.83,29.89,29.82,29.84,119400.0,17.7172,17.7528,17.7112,17.7231,119400.0
2009-08-21 15:20:00,29.84,29.84,29.81,29.82,93600.0,17.7231,17.7231,17.7053,17.7112,93600.0
2009-08-21 15:30:00,29.81,29.83,29.78,29.79,140600.0,17.7053,17.7172,17.6875,17.6934,140600.0
2009-08-21 15:40:00,29.79,29.81,29.78,29.79,179400.0,17.6934,17.7053,17.6875,17.6934,179400.0
2009-08-21 15:50:00,29.78,29.81,29.77,29.8,223000.0,17.6875,17.7053,17.6815,17.6994,223000.0
2009-08-24 09:30:00,29.73,29.79,29.47,29.58,189200.0,17.6578,17.6934,17.5034,17.5687,189200.0
2009-08-24 09:40:00,29.55,29.57,29.52,29.55,152600.0,17.5509,17.5628,17.5331,17.5509,152600.0
2009-08-24 09:50:00,29.55,29.61,29.54,29.61,152600.0,17.5509,17.5865,17.5449,17.5865,152600.0
2009-08-24 10:00:00,29.61,29.61,29.53,29.56,103800.0,17.5865,17.5865,17.539,17.5568,103800.0
2009-08-24 10:10:00,29.55,29.56,29.52,29.53,49200.0,17.5509,17.5568,17.5331,17.539,49200.0
2009-08-24 10:20:00,29.52,29.56,29.52,29.54,62400.0,17.5331,17.5568,17.5331,17.5449,62400.0
2009-08-24 10:30:00,29.54,29.56,29.52,29.52,72400.0,17.5449,17.5568,17.5331,17.5331,72400.0
2009-08-24 10:40:00,29.52,29.58,29.52,29.58,95200.0,17.5331,17.5687,17.5331,17.5687,95200.0
2009-08-24 10:50:00,29.57,29.63,29.56,29.59,207000.0,17.5628,17.5984,17.5568,17.5746,207000.0
2009-08-24 11:00:00,29.6,29.67,29.59,29.65,52600.0,17.5806,17.6222,17.5746,17.6103,52600.0
2009-08-24 11:10:00,29.65,29.66,29.6,29.6,52800.0,17.6103,17.6162,17.5806,17.5806,52800.0
2009-08-24 11:20:00,29.6,29.6,29.53,29.54,138400.0,17.5806,17.5806,17.539,17.5449,138400.0
2009-08-24 11:30:00,29.55,29.6,29.54,29.6,44800.0,17.5509,17.5806,17.5449,17.5806,44800.0
2009-08-24 11:40:00,29.61,29.64,29.6,29.64,39000.0,17.5865,17.6043,17.5806,17.6043,39000.0
2009-08-24 11:50:00,29.64,29.64,29.61,29.63,41600.0,17.6043,17.6043,17.5865,17.5984,41600.0
2009-08-24 12:00:00,29.63,29.63,29.62,29.63,49800.0,17.5984,17.5984,17.5925,17.5984,49800.0
2009-08-24 12:10:00,29.63,29.65,29.63,29.63,48200.0,17.5984,17.6103,17.5984,17.5984,48200.0
2009-08-24 12:20:00,29.63,29.65,29.61,29.64,36600.0,17.5984,17.6103,17.5865,17.6043,36600.0
2009-08-24 12:30:00,29.63,29.63,29.6,29.62,23600.0,17.5984,17.5984,17.5806,17.5925,23600.0
2009-08-24 12:40:00,29.61,29.64,29.61,29.63,19000.0,17.5865,17.6043,17.5865,17.5984,19000.0
2009-08-24 12:50:00,29.62,29.63,29.6,29.6,18200.0,17.5925,17.5984,17.5806,17.5806,18200.0
2009-08-24 13:00:00,29.6,29.63,29.57,29.57,59000.0,17.5806,17.5984,17.5628,17.5628,59000.0
2009-08-24 13:10:00,29.56,29.61,29.54,29.56,76400.0,17.5568,17.5865,17.5449,17.5568,76400.0
2009-08-24 13:20:00,29.56,29.58,29.52,29.52,69400.0,17.5568,17.5687,17.5331,17.5331,69400.0
2009-08-24 13:30:00,29.51,29.54,29.49,29.49,53000.0,17.5271,17.5449,17.5152,17.5152,53000.0
2009-08-24 13:40:00,29.49,29.51,29.49,29.5,41000.0,17.5152,17.5271,17.5152,17.5212,41000.0
2009-08-24 13:50:00,29.5,29.54,29.5,29.54,14600.0,17.5212,17.5449,17.5212,17.5449,14600.0
2009-08-24 14:00:00,29.54,29.54,29.5,29.5,57200.0,17.5449,17.5449,17.5212,17.5212,57200.0
2009-08-24 14:10:00,29.5,29.52,29.5,29.52,26600.0,17.5212,17.5331,17.5212,17.5331,26600.0
2009-08-24 14:20:00,29.5,29.53,29.5,29.5,32000.0,17.5212,17.539,17.5212,17.5212,32000.0
2009-08-24 14:30:00,29.51,29.52,29.49,29.51,34800.0,17.5271,17.5331,17.5152,17.5271,34800.0
2009-08-24 14:40:00,29.51,29.52,29.49,29.52,30400.0,17.5271,17.5331,17.5152,17.5331,30400.0
2009-08-24 14:50:00,29.52,29.55,29.52,29.55,44600.0,17.5331,17.5509,17.5331,17.5509,44600.0
2009-08-24 15:00:00,29.55,29.56,29.52,29.53,55200.0,17.5509,17.5568,17.5331,17.539,55200.0
2009-08-24 15:10:00,29.54,29.56,29.53,29.53,40400.0,17.5449,17.5568,17.539,17.539,40400.0
2009-08-24 15:20:00,29.53,29.59,29.53,29.59,67800.0,17.539,17.5746,17.539,17.5746,67800.0
2009-08-24 15:30:00,29.59,29.61,29.57,29.59,190600.0,17.5746,17.5865,17.5628,17.5746,190600.0
2009-08-24 15:40:00,29.6,29.63,29.56,29.61,171200.0,17.5806,17.5984,17.5568,17.5865,171200.0
2009-08-24 15:50:00,29.61,29.66,29.6,29.66,206400.0,17.5865,17.6162,17.5806,17.6162,206400.0
2009-08-25 09:30:00,29.72,29.72,29.36,29.4,253000.0,17.6519,17.6519,17.438,17.4618,253000.0
2009-08-25 09:40:00,29.41,29.49,29.38,29.49,60800.0,17.4677,17.5152,17.4499,17.5152,60800.0
2009-08-25 09:50:00,29.48,29.58,29.48,29.57,68800.0,17.5093,17.5687,17.5093,17.5628,68800.0
2009-08-25 10:00:00,29.57,29.63,29.52,29.61,164400.0,17.5628,17.5984,17.5331,17.5865,164400.0
2009-08-25 10:10:00,29.61,29.64,29.5,29.52,129800.0,17.5865,17.6043,17.5212,17.5331,129800.0
2009-08-25 10:20:00,29.53,29.56,29.5,29.54,62000.0,17.539,17.5568,17.5212,17.5449,62000.0
2009-08-25 10:30:00,29.53,29.61,29.53,29.61,51400.0,17.539,17.5865,17.539,17.5865,51400.0
2009-08-25 10:40:00,29.61,29.67,29.61,29.66,35200.0,17.5865,17.6222,17.5865,17.6162,35200.0
2009-08-25 10:50:00,29.66,29.67,29.64,29.66,29000.0,17.6162,17.6222,17.6043,17.6162,29000.0
2009-08-25 11:00:00,29.66,29.7,29.64,29.68,51200.0,17.6162,17.64,17.6043,17.6281,51200.0
2009-08-25 11:10:00,29.68,29.7,29.68,29.68,33600.0,17.6281,17.64,17.6281,17.6281,33600.0
2009-08-25 11:20:00,29.68,29.72,29.68,29.7,47600.0,17.6281,17.6519,17.6281,17.64,47600.0
2009-08-25 11:30:00,29.7,29.73,29.69,29.71,50400.0,17.64,17.6578,17.634,17.6459,50400.0
2009-08-25 11:40:00,29.72,29.73,29.68,29.7,25800.0,17.6519,17.6578,17.6281,17.64,25800.0
2009-08-25 11:50:00,29.69,29.72,29.68,29.72,33800.0,17.634,17.6519,17.6281,17.6519,33800.0
2009-08-25 12:00:00,29.73,29.77,29.72,29.76,66000.0,17.6578,17.6815,17.6519,17.6756,66000.0
2009-08-25 12:10:00,29.76,29.76,29.75,29.75,24800.0,17.6756,17.6756,17.6697,17.6697,24800.0
2009-08-25 12:20:00,29.75,29.79,29.75,29.77,42000.0,17.6697,17.6934,17.6697,17.6815,42000.0
2009-08-25 12:30:00,29.77,29.79,29.75,29.77,28200.0,17.6815,17.6934,17.6697,17.6815,28200.0
2009-08-25 12:40:00,29.77,29.79,29.75,29.78,36200.0,17.6815,17.6934,17.6697,17.6875,36200.0
2009-08-25 12:50:00,29.79,29.8,29.75,29.75,54400.0,17.6934,17.6994,17.6697,17.6697,54400.0
2009-08-25 13:00:00,29.75,29.77,29.75,29.75,60000.0,17.6697,17.6815,17.6697,17.6697,60000.0
2009-08-25 13:10:00,29.76,29.78,29.75,29.75,44000.0,17.6756,17.6875,17.6697,17.6697,44000.0
2009-08-25 13:20:00,29.75,29.75,29.71,29.73,113800.0,17.6697,17.6697,17.6459,17.6578,113800.0
2009-08-25 13:30:00,29.73,29.77,29.72,29.75,80400.0,17.6578,17.6815,17.6519,17.6697,80400.0
2009-08-25 13:40:00,29.76,29.77,29.74,29.77,53400.0,17.6756,17.6815,17.6637,17.6815,53400.0
2009-08-25 13:50:00,29.77,29.77,29.74,29.75,47400.0,17.6815,17.6815,17.6637,17.6697,47400.0
2009-08-25 14:00:00,29.75,29.79,29.75,29.75,64600.0,17.6697,17.6934,17.6697,17.6697,64600.0
2009-08-25 14:10:00,29.75,29.76,29.74,29.74,34400.0,17.6697,17.6756,17.6637,17.6637,34400.0
2009-08-25 14:20:00,29.74,29.75,29.72,29.75,60600.0,17.6637,17.6697,17.6519,17.6697,60600.0
2009-08-25 14:30:00,29.75,29.75,29.67,29.68,69200.0,17.6697,17.6697,17.6222,17.6281,69200.0
2009-08-25 14:40:00,29.68,29.68,29.66,29.68,48200.0,17.6281,17.6281,17.6162,17.6281,48200.0
2009-08-25 14:50:00,29.68,29.71,29.67,29.7,50000.0,17.6281,17.6459,17.6222,17.64,50000.0
2009-08-25 15:00:00,29.7,29.75,29.7,29.75,89600.0,17.64,17.6697,17.64,17.6697,89600.0
2009-08-25 15:10:00,29.74,29.77,29.74,29.76,71600.0,17.6637,17.6815,17.6637,17.6756,71600.0
2009-08-25 15:20:00,29.76,29.78,29.74,29.76,74400.0,17.6756,17.6875,17.6637,17.6756,74400.0
2009-08-25 15:30:00,29.75,29.75,29.68,29.69,116800.0,17.6697,17.6697,17.6281,17.634,116800.0
2009-08-25 15:40:00,29.7,29.7,29.61,29.61,112800.0,17.64,17.64,17.5865,17.5865,112800.0
2009-08-25 15:50:00,29.61,29.67,29.61,29.62,279400.0,17.5865,17.6222,17.5865,17.5925,279400.0
2009-08-26 09:30:00,29.59,29.79,29.56,29.77,188200.0,17.5746,17.6934,17.5568,17.6815,188200.0
2009-08-26 09:40:00,29.77,29.81,29.74,29.78,147800.0,17.6815,17.7053,17.6637,17.6875,147800.0
2009-08-26 09:50:00,29.78,29.88,29.78,29.86,139400.0,17.6875,17.7469,17.6875,17.735,139400.0
2009-08-26 10:00:00,29.87,30.0,29.86,29.93,524400.0,17.7409,17.8182,17.735,17.7766,524400.0
2009-08-26 10:10:00,29.93,29.96,29.86,29.88,66600.0,17.7766,17.7944,17.735,17.7469,66600.0
2009-08-26 10:20:00,29.88,29.91,29.85,29.9,169600.0,17.7469,17.7647,17.7291,17.7588,169600.0
2009-08-26 10:30:00,29.9,29.92,29.74,29.77,274800.0,17.7588,17.7706,17.6637,17.6815,274800.0
2009-08-26 10:40:00,29.75,29.8,29.75,29.78,91200.0,17.6697,17.6994,17.6697,17.6875,91200.0
2009-08-26 10:50:00,29.78,29.79,29.74,29.75,70800.0,17.6875,17.6934,17.6637,17.6697,70800.0
2009-08-26 11:00:00,29.75,29.75,29.68,29.68,66600.0,17.6697,17.6697,17.6281,17.6281,66600.0
2009-08-26 11:10:00,29.68,29.7,29.68,29.7,67600.0,17.6281,17.64,17.6281,17.64,67600.0
2009-08-26 11:20:00,29.7,29.71,29.65,29.66,64600.0,17.64,17.6459,17.6103,17.6162,64600.0
2009-08-26 11:30:00,29.66,29.68,29.61,29.64,66000.0,17.6162,17.6281,17.5865,17.6043,66000.0
2009-08-26 11:40:00,29.63,29.65,29.59,29.62,81600.0,17.5984,17.6103,17.5746,17.5925,81600.0
2009-08-26 11:50:00,29.63,29.63,29.6,29.63,84600.0,17.5984,17.5984,17.5806,17.5984,84600.0
2009-08-26 12:00:00,29.63,29.66,29.61,29.65,41000.0,17.5984,17.6162,17.5865,17.6103,41000.0
2009-08-26 12:10:00,29.65,29.71,29.65,29.7,64600.0,17.6103,17.6459,17.6103,17.64,64600.0
2009-08-26 12:20:00,29.7,29.74,29.68,29.71,51800.0,17.64,17.6637,17.6281,17.6459,51800.0
2009-08-26 12:30:00,29.71,29.74,29.71,29.73,33600.0,17.6459,17.6637,17.6459,17.6578,33600.0
2009-08-26 12:40:00,29.72,29.73,29.69,29.72,30600.0,17.6519,17.6578,17.634,17.6519,30600.0
2009-08-26 12:50:00,29.72,29.75,29.71,29.75,61400.0,17.6519,17.6697,17.6459,17.6697,61400.0
2009-08-26 13:00:00,29.75,29.75,29.69,29.7,45000.0,17.6697,17.6697,17.634,17.64,45000.0
2009-08-26 13:10:00,29.7,29.71,29.68,29.7,41600.0,17.64,17.6459,17.6281,17.64,41600.0
2009-08-26 13:20:00,29.71,29.73,29.7,29.73,29800.0,17.6459,17.6578,17.64,17.6578,29800.0
2009-08-26 13:30:00,29.72,29.77,29.71,29.75,41800.0,17.6519,17.6815,17.6459,17.6697,41800.0
2009-08-26 13:40:00,29.75,29.78,29.73,29.77,173000.0,17.6697,17.6875,17.6578,17.6815,173000.0
2009-08-26 13:50:00,29.77,29.8,29.75,29.79,64000.0,17.6815,17.6994,17.6697,17.6934,64000.0
2009-08-26 14:00:00,29.8,29.82,29.77,29.77,78400.0,17.6994,17.7112,17.6815,17.6815,78400.0
2009-08-26 14:10:00,29.78,29.8,29.74,29.76,94400.0,17.6875,17.6994,17.6637,17.6756,94400.0
2009-08-26 14:20:00,29.77,29.77,29.74,29.75,69200.0,17.6815,17.6815,17.6637,17.6697,69200.0
2009-08-26 14:30:00,29.75,29.78,29.74,29.78,62800.0,17.6697,17.6875,17.6637,17.6875,62800.0
2009-08-26 14:40:00,29.78,29.81,29.77,29.81,77000.0,17.6875,17.7053,17.6815,17.7053,77000.0
2009-08-26 14:50:00,29.82,29.84,29.79,29.79,139000.0,17.7112,17.7231,17.6934,17.6934,139000.0
2009-08-26 15:00:00,29.79,29.83,29.77,29.81,71200.0,17.6934,17.7172,17.6815,17.7053,71200.0
2009-08-26 15:10:00,29.81,29.82,29.79,29.81,55200.0,17.7053,17.7112,17.6934,17.7053,55200.0
2009-08-26 15:20:00,29.81,29.81,29.77,29.78,61800.0,17.7053,17.7053,17.6815,17.6875,61800.0
2009-08-26 15:30:00,29.79,29.83,29.76,29.8,129000.0,17.6934,17.7172,17.6756,17.6994,129000.0
2009-08-26 15:40:00,29.79,29.82,29.77,29.79,125600.0,17.6934,17.7112,17.6815,17.6934,125600.0
2009-08-26 15:50:00,29.79,29.85,29.79,29.83,219200.0,17.6934,17.7291,17.6934,17.7172,219200.0
2009-08-27 09:30:00,29.86,29.92,29.68,29.7,127400.0,17.735,17.7706,17.6281,17.64,127400.0
2009-08-27 09:40:00,29.68,29.68,29.58,29.66,75200.0,17.6281,17.6281,17.5687,17.6162,75200.0
2009-08-27 09:50:00,29.66,29.76,29.65,29.72,76600.0,17.6162,17.6756,17.6103,17.6519,76600.0
2009-08-27 10:00:00,29.71,29.8,29.7,29.78,107000.0,17.6459,17.6994,17.64,17.6875,107000.0
2009-08-27 10:10:00,29.77,29.8,29.74,29.77,41800.0,17.6815,17.6994,17.6637,17.6815,41800.0
2009-08-27 10:20:00,29.77,29.84,29.76,29.83,46800.0,17.6815,17.7231,17.6756,17.7172,46800.0
2009-08-27 10:30:00,29.83,29.84,29.77,29.77,21400.0,17.7172,17.7231,17.6815,17.6815,21400.0
2009-08-27 10:40:00,29.78,29.78,29.72,29.72,54000.0,17.6875,17.6875,17.6519,17.6519,54000.0
2009-08-27 10:50:00,29.72,29.75,29.68,29.68,35800.0,17.6519,17.6697,17.6281,17.6281,35800.0
2009-08-27 11:00:00,29.68,29.73,29.66,29.73,44000.0,17.6281,17.6578,17.6162,17.6578,44000.0
2009-08-27 11:10:00,29.72,29.73,29.71,29.72,59400.0,17.6519,17.6578,17.6459,17.6519,59400.0
2009-08-27 11:20:00,29.72,29.77,29.69,29.77,115400.0,17.6519,17.6815,17.634,17.6815,115400.0
2009-08-27 11:30:00,29.77,29.8,29.75,29.75,72400.0,17.6815,17.6994,17.6697,17.6697,72400.0
2009-08-27 11:40:00,29.75,29.78,29.75,29.77,32600.0,17.6697,17.6875,17.6697,17.6815,32600.0
2009-08-27 11:50:00,29.78,29.78,29.73,29.75,75000.0,17.6875,17.6875,17.6578,17.6697,75000.0
2009-08-27 12:00:00,29.76,29.77,29.73,29.73,20800.0,17.6756,17.6815,17.6578,17.6578,20800.0
2009-08-27 12:10:00,29.74,29.75,29.73,29.73,16000.0,17.6637,17.6697,17.6578,17.6578,16000.0
2009-08-27 12:20:00,29.72,29.75,29.72,29.75,21800.0,17.6519,17.6697,17.6519,17.6697,21800.0
2009-08-27 12:30:00,29.75,29.77,29.72,29.75,40600.0,17.6697,17.6815,17.6519,17.6697,40600.0
2009-08-27 12:40:00,29.75,29.77,29.73,29.75,37200.0,17.6697,17.6815,17.6578,17.6697,37200.0
2009-08-27 12:50:00,29.75,29.78,29.74,29.78,29200.0,17.6697,17.6875,17.6637,17.6875,29200.0
2009-08-27 13:00:00,29.78,29.79,29.75,29.75,30000.0,17.6875,17.6934,17.6697,17.6697,30000.0
2009-08-27 13:10:00,29.75,29.79,29.75,29.79,38200.0,17.6697,17.6934,17.6697,17.6934,38200.0
2009-08-27 13:20:00,29.79,29.79,29.75,29.75,68600.0,17.6934,17.6934,17.6697,17.6697,68600.0
2009-08-27 13:30:00,29.77,29.81,29.76,29.77,113600.0,17.6815,17.7053,17.6756,17.6815,113600.0
2009-08-27 13:40:00,29.77,29.77,29.72,29.74,66600.0,17.6815,17.6815,17.6519,17.6637,66600.0
2009-08-27 13:50:00,29.74,29.76,29.72,29.74,46600.0,17.6637,17.6756,17.6519,17.6637,46600.0
2009-08-27 14:00:00,29.74,29.74,29.68,29.69,183800.0,17.6637,17.6637,17.6281,17.634,183800.0
2009-08-27 14:10:00,29.68,29.7,29.65,29.67,111600.0,17.6281,17.64,17.6103,17.6222,111600.0
2009-08-27 14:20:00,29.66,29.69,29.65,29.68,76800.0,17.6162,17.634,17.6103,17.6281,76800.0
2009-08-27 14:30:00,29.68,29.7,29.66,29.68,123600.0,17.6281,17.64,17.6162,17.6281,123600.0
2009-08-27 14:40:00,29.68,29.74,29.66,29.73,81200.0,17.6281,17.6637,17.6162,17.6578,81200.0
2009-08-27 14:50:00,29.71,29.73,29.68,29.69,112800.0,17.6459,17.6578,17.6281,17.634,112800.0
2009-08-27 15:00:00,29.7,29.72,29.68,29.69,80400.0,17.64,17.6519,17.6281,17.634,80400.0
2009-08-27 15:10:00,29.68,29.7,29.67,29.68,97000.0,17.6281,17.64,17.6222,17.6281,97000.0
2009-08-27 15:20:00,29.68,29.69,29.64,29.65,126800.0,17.6281,17.634,17.6043,17.6103,126800.0
2009-08-27 15:30:00,29.66,29.69,29.64,29.67,135800.0,17.6162,17.634,17.6043,17.6222,135800.0
2009-08-27 15:40:00,29.67,29.68,29.6,29.63,166600.0,17.6222,17.6281,17.5806,17.5984,166600.0
2009-08-27 15:50:00,29.62,29.65,29.6,29.64,370800.0,17.5925,17.6103,17.5806,17.6043,370800.0
2009-08-28 09:30:00,29.74,29.8,29.52,29.52,101400.0,17.6637,17.6994,17.5331,17.5331,101400.0
2009-08-28 09:40:00,29.53,29.57,29.5,29.52,41000.0,17.539,17.5628,17.5212,17.5331,41000.0
2009-08-28 09:50:00,29.53,29.57,29.5,29.51,46600.0,17.539,17.5628,17.5212,17.5271,46600.0
2009-08-28 10:00:00,29.51,29.53,29.46,29.47,88400.0,17.5271,17.539,17.4974,17.5034,88400.0
2009-08-28 10:10:00,29.47,29.54,29.47,29.53,36800.0,17.5034,17.5449,17.5034,17.539,36800.0
2009-08-28 10:20:00,29.53,29.55,29.46,29.48,41000.0,17.539,17.5509,17.4974,17.5093,41000.0
2009-08-28 10:30:00,29.49,29.55,29.49,29.55,67200.0,17.5152,17.5509,17.5152,17.5509,67200.0
2009-08-28 10:40:00,29.55,29.59,29.54,29.59,29600.0,17.5509,17.5746,17.5449,17.5746,29600.0
2009-08-28 10:50:00,29.59,29.6,29.58,29.58,44600.0,17.5746,17.5806,17.5687,17.5687,44600.0
2009-08-28 11:00:00,29.59,29.59,29.5,29.53,76800.0,17.5746,17.5746,17.5212,17.539,76800.0
2009-08-28 11:10:00,29.52,29.52,29.48,29.48,33400.0,17.5331,17.5331,17.5093,17.5093,33400.0
2009-08-28 11:20:00,29.48,29.52,29.47,29.49,38600.0,17.5093,17.5331,17.5034,17.5152,38600.0
2009-08-28 11:30:00,29.49,29.49,29.46,29.47,39400.0,17.5152,17.5152,17.4974,17.5034,39400.0
2009-08-28 11:40:00,29.47,29.49,29.46,29.47,23800.0,17.5034,17.5152,17.4974,17.5034,23800.0
2009-08-28 11:50:00,29.47,29.48,29.47,29.47,31400.0,17.5034,17.5093,17.5034,17.5034,31400.0
2009-08-28 12:00:00,29.47,29.49,29.47,29.49,23400.0,17.5034,17.5152,17.5034,17.5152,23400.0
2009-08-28 12:10:00,29.49,29.5,29.46,29.47,35000.0,17.5152,17.5212,17.4974,17.5034,35000.0
2009-08-28 12:20:00,29.47,29.48,29.46,29.48,29000.0,17.5034,17.5093,17.4974,17.5093,29000.0
2009-08-28 12:30:00,29.48,29.5,29.45,29.48,44200.0,17.5093,17.5212,17.4915,17.5093,44200.0
2009-08-28 12:40:00,29.47,29.48,29.45,29.47,26400.0,17.5034,17.5093,17.4915,17.5034,26400.0
2009-08-28 12:50:00,29.47,29.48,29.45,29.46,30400.0,17.5034,17.5093,17.4915,17.4974,30400.0
2009-08-28 13:00:00,29.46,29.48,29.45,29.45,33600.0,17.4974,17.5093,17.4915,17.4915,33600.0
2009-08-28 13:10:00,29.45,29.45,29.43,29.44,51000.0,17.4915,17.4915,17.4796,17.4855,51000.0
2009-08-28 13:20:00,29.44,29.46,29.43,29.45,25000.0,17.4855,17.4974,17.4796,17.4915,25000.0
2009-08-28 13:30:00,29.45,29.48,29.45,29.46,27800.0,17.4915,17.5093,17.4915,17.4974,27800.0
2009-08-28 13:40:00,29.46,29.47,29.45,29.45,23400.0,17.4974,17.5034,17.4915,17.4915,23400.0
2009-08-28 13:50:00,29.45,29.46,29.44,29.46,38200.0,17.4915,17.4974,17.4855,17.4974,38200.0
2009-08-28 14:00:00,29.46,29.49,29.46,29.48,72000.0,17.4974,17.5152,17.4974,17.5093,72000.0
2009-08-28 14:10:00,29.49,29.5,29.48,29.5,82800.0,17.5152,17.5212,17.5093,17.5212,82800.0
2009-08-28 14:20:00,29.49,29.5,29.47,29.48,89000.0,17.5152,17.5212,17.5034,17.5093,89000.0
2009-08-28 14:30:00,29.49,29.49,29.43,29.47,90400.0,17.5152,17.5152,17.4796,17.5034,90400.0
2009-08-28 14:40:00,29.47,29.48,29.45,29.46,47600.0,17.5034,17.5093,17.4915,17.4974,47600.0
2009-08-28 14:50:00,29.46,29.53,29.46,29.5,110600.0,17.4974,17.539,17.4974,17.5212,110600.0
2009-08-28 15:00:00,29.5,29.53,29.5,29.52,94000.0,17.5212,17.539,17.5212,17.5331,94000.0
2009-08-28 15:10:00,29.52,29.52,29.5,29.51,47400.0,17.5331,17.5331,17.5212,17.5271,47400.0
2009-08-28 15:20:00,29.51,29.56,29.5,29.55,210000.0,17.5271,17.5568,17.5212,17.5509,210000.0
2009-08-28 15:30:00,29.55,29.56,29.5,29.5,175600.0,17.5509,17.5568,17.5212,17.5212,175600.0
2009-08-28 15:40:00,29.5,29.52,29.47,29.47,140000.0,17.5212,17.5331,17.5034,17.5034,140000.0
2009-08-28 15:50:00,29.47,29.5,29.47,29.48,384800.0,17.5034,17.5212,17.5034,17.5093,384800.0
2009-08-31 09:30:00,29.43,29.75,29.32,29.67,145600.0,17.4796,17.6697,17.4143,17.6222,145600.0
2009-08-31 09:40:00,29.67,29.68,29.43,29.57,106200.0,17.6222,17.6281,17.4796,17.5628,106200.0
2009-08-31 09:50:00,29.56,29.58,29.5,29.53,75600.0,17.5568,17.5687,17.5212,17.539,75600.0
2009-08-31 10:00:00,29.52,29.56,29.5,29.55,53400.0,17.5331,17.5568,17.5212,17.5509,53400.0
2009-08-31 10:10:00,29.54,29.57,29.52,29.57,57200.0,17.5449,17.5628,17.5331,17.5628,57200.0
2009-08-31 10:20:00,29.56,29.59,29.55,29.59,54200.0,17.5568,17.5746,17.5509,17.5746,54200.0
2009-08-31 10:30:00,29.58,29.66,29.57,29.66,36200.0,17.5687,17.6162,17.5628,17.6162,36200.0
2009-08-31 10:40:00,29.65,29.66,29.6,29.6,68200.0,17.6103,17.6162,17.5806,17.5806,68200.0
2009-08-31 10:50:00,29.6,29.61,29.56,29.57,54600.0,17.5806,17.5865,17.5568,17.5628,54600.0
2009-08-31 11:00:00,29.56,29.59,29.54,29.56,66800.0,17.5568,17.5746,17.5449,17.5568,66800.0
2009-08-31 11:10:00,29.56,29.59,29.56,29.58,30200.0,17.5568,17.5746,17.5568,17.5687,30200.0
2009-08-31 11:20:00,29.58,29.59,29.58,29.59,37000.0,17.5687,17.5746,17.5687,17.5746,37000.0
2009-08-31 11:30:00,29.59,29.66,29.59,29.64,53400.0,17.5746,17.6162,17.5746,17.6043,53400.0
2009-08-31 11:40:00,29.65,29.67,29.64,29.67,45000.0,17.6103,17.6222,17.6043,17.6222,45000.0
2009-08-31 11:50:00,29.68,29.7,29.67,29.7,42200.0,17.6281,17.64,17.6222,17.64,42200.0
2009-08-31 12:00:00,29.7,29.72,29.68,29.71,40200.0,17.64,17.6519,17.6281,17.6459,40200.0
2009-08-31 12:10:00,29.71,29.72,29.7,29.71,47000.0,17.6459,17.6519,17.64,17.6459,47000.0
2009-08-31 12:20:00,29.71,29.74,29.7,29.72,54200.0,17.6459,17.6637,17.64,17.6519,54200.0
2009-08-31 12:30:00,29.72,29.72,29.66,29.67,60200.0,17.6519,17.6519,17.6162,17.6222,60200.0
2009-08-31 12:40:00,29.68,29.72,29.66,29.71,44600.0,17.6281,17.6519,17.6162,17.6459,44600.0
2009-08-31 12:50:00,29.71,29.73,29.69,29.72,52600.0,17.6459,17.6578,17.634,17.6519,52600.0
2009-08-31 13:00:00,29.72,29.74,29.71,29.73,40200.0,17.6519,17.6637,17.6459,17.6578,40200.0
2009-08-31 13:10:00,29.73,29.74,29.72,29.74,47000.0,17.6578,17.6637,17.6519,17.6637,47000.0
2009-08-31 13:20:00,29.74,29.75,29.73,29.75,35800.0,17.6637,17.6697,17.6578,17.6697,35800.0
2009-08-31 13:30:00,29.75,29.78,29.74,29.78,95200.0,17.6697,17.6875,17.6637,17.6875,95200.0
2009-08-31 13:40:00,29.78,29.79,29.73,29.74,74000.0,17.6875,17.6934,17.6578,17.6637,74000.0
2009-08-31 13:50:00,29.74,29.79,29.73,29.75,84400.0,17.6637,17.6934,17.6578,17.6697,84400.0
2009-08-31 14:00:00,29.76,29.76,29.74,29.74,58200.0,17.6756,17.6756,17.6637,17.6637,58200.0
2009-08-31 14:10:00,29.74,29.79,29.73,29.78,65200.0,17.6637,17.6934,17.6578,17.6875,65200.0
2009-08-31 14:20:00,29.79,29.81,29.79,29.81,63600.0,17.6934,17.7053,17.6934,17.7053,63600.0
2009-08-31 14:30:00,29.8,29.81,29.79,29.81,90200.0,17.6994,17.7053,17.6934,17.7053,90200.0
2009-08-31 14:40:00,29.81,29.84,29.8,29.83,71800.0,17.7053,17.7231,17.6994,17.7172,71800.0
2009-08-31 14:50:00,29.83,29.84,29.8,29.82,97000.0,17.7172,17.7231,17.6994,17.7112,97000.0
2009-08-31 15:00:00,29.82,29.83,29.79,29.82,115200.0,17.7112,17.7172,17.6934,17.7112,115200.0
2009-08-31 15:10:00,29.82,29.82,29.79,29.81,106200.0,17.7112,17.7112,17.6934,17.7053,106200.0
2009-08-31 15:20:00,29.81,29.83,29.75,29.83,211400.0,17.7053,17.7172,17.6697,17.7172,211400.0
2009-08-31 15:30:00,29.83,29.85,29.78,29.83,184400.0,17.7172,17.7291,17.6875,17.7172,184400.0
2009-08-31 15:40:00,29.83,29.86,29.82,29.85,192600.0,17.7172,17.735,17.7112,17.7291,192600.0
2009-08-31 15:50:00,29.85,29.9,29.84,29.89,399800.0,17.7291,17.7588,17.7231,17.7528,399800.0
2009-09-01 09:30:00,29.81,29.81,29.6,29.63,187200.0,17.7053,17.7053,17.5806,17.5984,187200.0
2009-09-01 09:40:00,29.63,29.68,29.63,29.68,94200.0,17.5984,17.6281,17.5984,17.6281,94200.0
2009-09-01 09:50:00,29.68,29.8,29.66,29.77,134800.0,17.6281,17.6994,17.6162,17.6815,134800.0
2009-09-01 10:00:00,29.77,29.79,29.73,29.75,91200.0,17.6815,17.6934,17.6578,17.6697,91200.0
2009-09-01 10:10:00,29.76,29.78,29.65,29.69,108000.0,17.6756,17.6875,17.6103,17.634,108000.0
2009-09-01 10:20:00,29.68,29.79,29.68,29.75,108400.0,17.6281,17.6934,17.6281,17.6697,108400.0
2009-09-01 10:30:00,29.75,29.8,29.72,29.8,99400.0,17.6697,17.6994,17.6519,17.6994,99400.0
2009-09-01 10:40:00,29.81,29.81,29.78,29.78,82200.0,17.7053,17.7053,17.6875,17.6875,82200.0
2009-09-01 10:50:00,29.78,29.82,29.78,29.8,138800.0,17.6875,17.7112,17.6875,17.6994,138800.0
2009-09-01 11:00:00,29.8,29.8,29.67,29.67,130800.0,17.6994,17.6994,17.6222,17.6222,130800.0
2009-09-01 11:10:00,29.67,29.67,29.6,29.64,139400.0,17.6222,17.6222,17.5806,17.6043,139400.0
2009-09-01 11:20:00,29.64,29.65,29.57,29.58,97200.0,17.6043,17.6103,17.5628,17.5687,97200.0
2009-09-01 11:30:00,29.58,29.6,29.53,29.6,126800.0,17.5687,17.5806,17.539,17.5806,126800.0
2009-09-01 11:40:00,29.6,29.6,29.57,29.59,80200.0,17.5806,17.5806,17.5628,17.5746,80200.0
2009-09-01 11:50:00,29.59,29.6,29.58,29.59,48400.0,17.5746,17.5806,17.5687,17.5746,48400.0
2009-09-01 12:00:00,29.58,29.67,29.58,29.66,137000.0,17.5687,17.6222,17.5687,17.6162,137000.0
2009-09-01 12:10:00,29.67,29.67,29.6,29.6,52400.0,17.6222,17.6222,17.5806,17.5806,52400.0
2009-09-01 12:20:00,29.6,29.63,29.56,29.57,150600.0,17.5806,17.5984,17.5568,17.5628,150600.0
2009-09-01 12:30:00,29.56,29.56,29.53,29.56,99200.0,17.5568,17.5568,17.539,17.5568,99200.0
2009-09-01 12:40:00,29.55,29.57,29.54,29.57,56400.0,17.5509,17.5628,17.5449,17.5628,56400.0
2009-09-01 12:50:00,29.57,29.6,29.56,29.59,61800.0,17.5628,17.5806,17.5568,17.5746,61800.0
2009-09-01 13:00:00,29.59,29.6,29.52,29.57,112800.0,17.5746,17.5806,17.5331,17.5628,112800.0
2009-09-01 13:10:00,29.57,29.58,29.54,29.56,62600.0,17.5628,17.5687,17.5449,17.5568,62600.0
2009-09-01 13:20:00,29.57,29.57,29.53,29.56,48600.0,17.5628,17.5628,17.539,17.5568,48600.0
2009-09-01 13:30:00,29.56,29.56,29.5,29.54,81600.0,17.5568,17.5568,17.5212,17.5449,81600.0
2009-09-01 13:40:00,29.53,29.57,29.53,29.54,159200.0,17.539,17.5628,17.539,17.5449,159200.0
2009-09-01 13:50:00,29.55,29.57,29.53,29.56,70000.0,17.5509,17.5628,17.539,17.5568,70000.0
2009-09-01 14:00:00,29.56,29.6,29.54,29.59,116800.0,17.5568,17.5806,17.5449,17.5746,116800.0
2009-09-01 14:10:00,29.59,29.65,29.59,29.6,180000.0,17.5746,17.6103,17.5746,17.5806,180000.0
2009-09-01 14:20:00,29.6,29.6,29.55,29.56,120600.0,17.5806,17.5806,17.5509,17.5568,120600.0
2009-09-01 14:30:00,29.56,29.58,29.55,29.55,65600.0,17.5568,17.5687,17.5509,17.5509,65600.0
2009-09-01 14:40:00,29.55,29.56,29.53,29.54,143000.0,17.5509,17.5568,17.539,17.5449,143000.0
2009-09-01 14:50:00,29.55,29.57,29.54,29.55,112200.0,17.5509,17.5628,17.5449,17.5509,112200.0
2009-09-01 15:00:00,29.54,29.57,29.54,29.55,134400.0,17.5449,17.5628,17.5449,17.5509,134400.0
2009-09-01 15:10:00,29.55,29.58,29.55,29.56,57200.0,17.5509,17.5687,17.5509,17.5568,57200.0
2009-09-01 15:20:00,29.57,29.6,29.55,29.56,124000.0,17.5628,17.5806,17.5509,17.5568,124000.0
2009-09-01 15:30:00,29.56,29.61,29.56,29.61,123400.0,17.5568,17.5865,17.5568,17.5865,123400.0
2009-09-01 15:40:00,29.61,29.63,29.56,29.57,162400.0,17.5865,17.5984,17.5568,17.5628,162400.0
2009-09-01 15:50:00,29.58,29.66,29.57,29.6,326600.0,17.5687,17.6162,17.5628,17.5806,326600.0
2009-09-02 09:30:00,29.27,29.47,29.2,29.42,460400.0,17.3846,17.5034,17.343,17.4737,460400.0
2009-09-02 09:40:00,29.41,29.43,29.18,29.18,388800.0,17.4677,17.4796,17.3311,17.3311,388800.0
2009-09-02 09:50:00,29.2,29.28,29.17,29.27,380800.0,17.343,17.3905,17.3252,17.3846,380800.0
2009-09-02 10:00:00,29.27,29.3,29.18,29.19,370000.0,17.3846,17.4024,17.3311,17.3371,370000.0
2009-09-02 10:10:00,29.19,29.21,29.15,29.19,231400.0,17.3371,17.3489,17.3133,17.3371,231400.0
2009-09-02 10:20:00,29.2,29.23,29.14,29.22,181000.0,17.343,17.3608,17.3074,17.3549,181000.0
2009-09-02 10:30:00,29.23,29.23,29.16,29.17,142800.0,17.3608,17.3608,17.3192,17.3252,142800.0
2009-09-02 10:40:00,29.17,29.25,29.17,29.23,125000.0,17.3252,17.3727,17.3252,17.3608,125000.0
2009-09-02 10:50:00,29.23,29.29,29.22,29.28,110800.0,17.3608,17.3965,17.3549,17.3905,110800.0
2009-09-02 11:00:00,29.28,29.3,29.25,29.26,88000.0,17.3905,17.4024,17.3727,17.3786,88000.0
2009-09-02 11:10:00,29.27,29.27,29.21,29.24,162800.0,17.3846,17.3846,17.3489,17.3668,162800.0
2009-09-02 11:20:00,29.23,29.26,29.21,29.25,117400.0,17.3608,17.3786,17.3489,17.3727,117400.0
2009-09-02 11:30:00,29.25,29.26,29.2,29.21,93200.0,17.3727,17.3786,17.343,17.3489,93200.0
2009-09-02 11:40:00,29.21,29.22,29.18,29.2,70600.0,17.3489,17.3549,17.3311,17.343,70600.0
2009-09-02 11:50:00,29.2,29.21,29.18,29.18,35800.0,17.343,17.3489,17.3311,17.3311,35800.0
2009-09-02 12:00:00,29.18,29.2,29.16,29.18,103400.0,17.3311,17.343,17.3192,17.3311,103400.0
2009-09-02 12:10:00,29.18,29.21,29.17,29.2,104800.0,17.3311,17.3489,17.3252,17.343,104800.0
2009-09-02 12:20:00,29.19,29.2,29.18,29.18,39200.0,17.3371,17.343,17.3311,17.3311,39200.0
2009-09-02 12:30:00,29.18,29.2,29.18,29.19,70200.0,17.3311,17.343,17.3311,17.3371,70200.0
2009-09-02 12:40:00,29.2,29.3,29.2,29.24,214400.0,17.343,17.4024,17.343,17.3668,214400.0
2009-09-02 12:50:00,29.24,29.25,29.24,29.25,37800.0,17.3668,17.3727,17.3668,17.3727,37800.0
2009-09-02 13:00:00,29.25,29.25,29.22,29.22,27800.0,17.3727,17.3727,17.3549,17.3549,27800.0
2009-09-02 13:10:00,29.22,29.22,29.18,29.18,30400.0,17.3549,17.3549,17.3311,17.3311,30400.0
2009-09-02 13:20:00,29.18,29.19,29.18,29.18,44600.0,17.3311,17.3371,17.3311,17.3311,44600.0
2009-09-02 13:30:00,29.18,29.2,29.18,29.18,38600.0,17.3311,17.343,17.3311,17.3311,38600.0
2009-09-02 13:40:00,29.18,29.2,29.18,29.19,34200.0,17.3311,17.343,17.3311,17.3371,34200.0
2009-09-02 13:50:00,29.2,29.2,29.18,29.19,36400.0,17.343,17.343,17.3311,17.3371,36400.0
2009-09-02 14:00:00,29.19,29.22,29.18,29.21,43200.0,17.3371,17.3549,17.3311,17.3489,43200.0
2009-09-02 14:10:00,29.21,29.21,29.19,29.2,67200.0,17.3489,17.3489,17.3371,17.343,67200.0
2009-09-02 14:20:00,29.2,29.21,29.18,29.18,57000.0,17.343,17.3489,17.3311,17.3311,57000.0
2009-09-02 14:30:00,29.19,29.31,29.19,29.3,192000.0,17.3371,17.4083,17.3371,17.4024,192000.0
2009-09-02 14:40:00,29.3,29.32,29.28,29.28,83000.0,17.4024,17.4143,17.3905,17.3905,83000.0
2009-09-02 14:50:00,29.29,29.32,29.28,29.28,106000.0,17.3965,17.4143,17.3905,17.3905,106000.0
2009-09-02 15:00:00,29.28,29.33,29.28,29.3,133200.0,17.3905,17.4202,17.3905,17.4024,133200.0
2009-09-02 15:10:00,29.3,29.41,29.3,29.4,304600.0,17.4024,17.4677,17.4024,17.4618,304600.0
2009-09-02 15:20:00,29.41,29.43,29.39,29.41,221000.0,17.4677,17.4796,17.4559,17.4677,221000.0
2009-09-02 15:30:00,29.4,29.49,29.4,29.43,280000.0,17.4618,17.5152,17.4618,17.4796,280000.0
2009-09-02 15:40:00,29.43,29.45,29.41,29.42,172000.0,17.4796,17.4915,17.4677,17.4737,172000.0
2009-09-02 15:50:00,29.42,29.43,29.37,29.37,369600.0,17.4737,17.4796,17.444,17.444,369600.0
2009-09-03 09:30:00,29.4,29.49,29.15,29.18,154400.0,17.4618,17.5152,17.3133,17.3311,154400.0
2009-09-03 09:40:00,29.18,29.23,29.17,29.17,79000.0,17.3311,17.3608,17.3252,17.3252,79000.0
2009-09-03 09:50:00,29.17,29.2,29.08,29.11,87200.0,17.3252,17.343,17.2717,17.2896,87200.0
2009-09-03 10:00:00,29.11,29.15,29.04,29.08,133600.0,17.2896,17.3133,17.248,17.2717,133600.0
2009-09-03 10:10:00,29.08,29.1,29.04,29.06,66400.0,17.2717,17.2836,17.248,17.2599,66400.0
2009-09-03 10:20:00,29.07,29.07,29.02,29.03,109400.0,17.2658,17.2658,17.2361,17.242,109400.0
2009-09-03 10:30:00,29.04,29.06,29.02,29.03,66200.0,17.248,17.2599,17.2361,17.242,66200.0
2009-09-03 10:40:00,29.03,29.05,29.01,29.03,70800.0,17.242,17.2539,17.2302,17.242,70800.0
2009-09-03 10:50:00,29.03,29.07,29.0,29.02,90600.0,17.242,17.2658,17.2242,17.2361,90600.0
2009-09-03 11:00:00,29.02,29.09,29.02,29.05,86600.0,17.2361,17.2777,17.2361,17.2539,86600.0
2009-09-03 11:10:00,29.05,29.06,29.02,29.02,65200.0,17.2539,17.2599,17.2361,17.2361,65200.0
2009-09-03 11:20:00,29.03,29.03,29.02,29.03,66200.0,17.242,17.242,17.2361,17.242,66200.0
2009-09-03 11:30:00,29.03,29.05,29.02,29.03,86800.0,17.242,17.2539,17.2361,17.242,86800.0
2009-09-03 11:40:00,29.03,29.03,29.01,29.02,51600.0,17.242,17.242,17.2302,17.2361,51600.0
2009-09-03 11:50:00,29.02,29.02,29.0,29.0,68400.0,17.2361,17.2361,17.2242,17.2242,68400.0
2009-09-03 12:00:00,29.0,29.02,29.0,29.02,75800.0,17.2242,17.2361,17.2242,17.2361,75800.0
2009-09-03 12:10:00,29.01,29.02,29.0,29.0,58200.0,17.2302,17.2361,17.2242,17.2242,58200.0
2009-09-03 12:20:00,29.0,29.02,29.0,29.01,74800.0,17.2242,17.2361,17.2242,17.2302,74800.0
2009-09-03 12:30:00,29.01,29.02,28.99,29.0,52200.0,17.2302,17.2361,17.2183,17.2242,52200.0
2009-09-03 12:40:00,29.0,29.02,29.0,29.02,35600.0,17.2242,17.2361,17.2242,17.2361,35600.0
2009-09-03 12:50:00,29.02,29.03,28.99,29.0,36400.0,17.2361,17.242,17.2183,17.2242,36400.0
2009-09-03 13:00:00,29.0,29.04,29.0,29.03,50200.0,17.2242,17.248,17.2242,17.242,50200.0
2009-09-03 13:10:00,29.03,29.09,29.03,29.06,46800.0,17.242,17.2777,17.242,17.2599,46800.0
2009-09-03 13:20:00,29.06,29.09,29.06,29.08,50000.0,17.2599,17.2777,17.2599,17.2717,50000.0
2009-09-03 13:30:00,29.08,29.1,29.08,29.1,50000.0,17.2717,17.2836,17.2717,17.2836,50000.0
2009-09-03 13:40:00,29.1,29.14,29.09,29.13,139400.0,17.2836,17.3074,17.2777,17.3014,139400.0
2009-09-03 13:50:00,29.13,29.13,29.1,29.11,52600.0,17.3014,17.3014,17.2836,17.2896,52600.0
2009-09-03 14:00:00,29.11,29.12,29.1,29.1,36600.0,17.2896,17.2955,17.2836,17.2836,36600.0
2009-09-03 14:10:00,29.1,29.11,29.08,29.08,47400.0,17.2836,17.2896,17.2717,17.2717,47400.0
2009-09-03 14:20:00,29.08,29.11,29.08,29.11,38200.0,17.2717,17.2896,17.2717,17.2896,38200.0
2009-09-03 14:30:00,29.11,29.12,29.1,29.1,47200.0,17.2896,17.2955,17.2836,17.2836,47200.0
2009-09-03 14:40:00,29.1,29.11,29.09,29.11,66400.0,17.2836,17.2896,17.2777,17.2896,66400.0
2009-09-03 14:50:00,29.11,29.13,29.11,29.12,65400.0,17.2896,17.3014,17.2896,17.2955,65400.0
2009-09-03 15:00:00,29.12,29.14,29.12,29.14,77800.0,17.2955,17.3074,17.2955,17.3074,77800.0
2009-09-03 15:10:00,29.14,29.15,29.12,29.14,84600.0,17.3074,17.3133,17.2955,17.3074,84600.0
2009-09-03 15:20:00,29.14,29.16,29.14,29.15,72400.0,17.3074,17.3192,17.3074,17.3133,72400.0
2009-09-03 15:30:00,29.16,29.22,29.16,29.21,136800.0,17.3192,17.3549,17.3192,17.3489,136800.0
2009-09-03 15:40:00,29.21,29.24,29.19,29.23,191200.0,17.3489,17.3668,17.3371,17.3608,191200.0
2009-09-03 15:50:00,29.23,29.32,29.23,29.28,508400.0,17.3608,17.4143,17.3608,17.3905,508400.0
2009-09-04 09:30:00,29.36,29.36,29.23,29.36,187800.0,17.438,17.438,17.3608,17.438,187800.0
2009-09-04 09:40:00,29.36,29.39,29.28,29.3,78600.0,17.438,17.4559,17.3905,17.4024,78600.0
2009-09-04 09:50:00,29.3,29.33,29.27,29.3,83000.0,17.4024,17.4202,17.3846,17.4024,83000.0
2009-09-04 10:00:00,29.3,29.31,29.25,29.25,92600.0,17.4024,17.4083,17.3727,17.3727,92600.0
2009-09-04 10:10:00,29.25,29.27,29.24,29.24,111200.0,17.3727,17.3846,17.3668,17.3668,111200.0
2009-09-04 10:20:00,29.24,29.25,29.21,29.21,32800.0,17.3668,17.3727,17.3489,17.3489,32800.0
2009-09-04 10:30:00,29.21,29.25,29.2,29.24,57200.0,17.3489,17.3727,17.343,17.3668,57200.0
2009-09-04 10:40:00,29.24,29.24,29.2,29.22,54800.0,17.3668,17.3668,17.343,17.3549,54800.0
2009-09-04 10:50:00,29.22,29.25,29.21,29.25,61200.0,17.3549,17.3727,17.3489,17.3727,61200.0
2009-09-04 11:00:00,29.25,29.25,29.2,29.21,109800.0,17.3727,17.3727,17.343,17.3489,109800.0
2009-09-04 11:10:00,29.21,29.23,29.2,29.2,65000.0,17.3489,17.3608,17.343,17.343,65000.0
2009-09-04 11:20:00,29.2,29.22,29.2,29.22,32800.0,17.343,17.3549,17.343,17.3549,32800.0
2009-09-04 11:30:00,29.21,29.28,29.21,29.24,85600.0,17.3489,17.3905,17.3489,17.3668,85600.0
2009-09-04 11:40:00,29.24,29.25,29.24,29.24,19600.0,17.3668,17.3727,17.3668,17.3668,19600.0
2009-09-04 11:50:00,29.24,29.27,29.24,29.27,39200.0,17.3668,17.3846,17.3668,17.3846,39200.0
2009-09-04 12:00:00,29.28,29.35,29.28,29.34,67400.0,17.3905,17.4321,17.3905,17.4262,67400.0
2009-09-04 12:10:00,29.34,29.34,29.3,29.3,54800.0,17.4262,17.4262,17.4024,17.4024,54800.0
2009-09-04 12:20:00,29.3,29.35,29.3,29.33,42400.0,17.4024,17.4321,17.4024,17.4202,42400.0
2009-09-04 12:30:00,29.33,29.34,29.29,29.3,63400.0,17.4202,17.4262,17.3965,17.4024,63400.0
2009-09-04 12:40:00,29.3,29.34,29.28,29.31,104200.0,17.4024,17.4262,17.3905,17.4083,104200.0
2009-09-04 12:50:00,29.32,29.32,29.28,29.28,27800.0,17.4143,17.4143,17.3905,17.3905,27800.0
2009-09-04 13:00:00,29.29,29.29,29.27,29.27,27800.0,17.3965,17.3965,17.3846,17.3846,27800.0
2009-09-04 13:10:00,29.27,29.29,29.27,29.28,31600.0,17.3846,17.3965,17.3846,17.3905,31600.0
2009-09-04 13:20:00,29.28,29.29,29.27,29.29,49800.0,17.3905,17.3965,17.3846,17.3965,49800.0
2009-09-04 13:30:00,29.29,29.29,29.27,29.27,62800.0,17.3965,17.3965,17.3846,17.3846,62800.0
2009-09-04 13:40:00,29.27,29.28,29.26,29.28,42000.0,17.3846,17.3905,17.3786,17.3905,42000.0
2009-09-04 13:50:00,29.28,29.28,29.25,29.25,36200.0,17.3905,17.3905,17.3727,17.3727,36200.0
2009-09-04 14:00:00,29.25,29.27,29.25,29.25,41000.0,17.3727,17.3846,17.3727,17.3727,41000.0
2009-09-04 14:10:00,29.26,29.26,29.17,29.19,339400.0,17.3786,17.3786,17.3252,17.3371,339400.0
2009-09-04 14:20:00,29.19,29.22,29.19,29.2,27000.0,17.3371,17.3549,17.3371,17.343,27000.0
2009-09-04 14:30:00,29.2,29.21,29.18,29.2,44600.0,17.343,17.3489,17.3311,17.343,44600.0
2009-09-04 14:40:00,29.2,29.25,29.2,29.24,30800.0,17.343,17.3727,17.343,17.3668,30800.0
2009-09-04 14:50:00,29.24,29.28,29.24,29.28,43600.0,17.3668,17.3905,17.3668,17.3905,43600.0
2009-09-04 15:00:00,29.28,29.3,29.23,29.23,95600.0,17.3905,17.4024,17.3608,17.3608,95600.0
2009-09-04 15:10:00,29.24,29.25,29.21,29.22,49400.0,17.3668,17.3727,17.3489,17.3549,49400.0
2009-09-04 15:20:00,29.21,29.25,29.21,29.25,42600.0,17.3489,17.3727,17.3489,17.3727,42600.0
2009-09-04 15:30:00,29.25,29.25,29.23,29.24,112800.0,17.3727,17.3727,17.3608,17.3668,112800.0
2009-09-04 15:40:00,29.24,29.28,29.24,29.25,185600.0,17.3668,17.3905,17.3668,17.3727,185600.0
2009-09-04 15:50:00,29.25,29.28,29.24,29.27,234800.0,17.3727,17.3905,17.3668,17.3846,234800.0
2009-09-08 09:30:00,29.68,30.11,29.31,30.1,769200.0,17.6281,17.8835,17.4083,17.8775,769200.0
2009-09-08 09:40:00,30.1,30.11,29.98,30.0,491000.0,17.8775,17.8835,17.8063,17.8182,491000.0
2009-09-08 09:50:00,30.0,30.01,29.93,30.0,251600.0,17.8182,17.8241,17.7766,17.8182,251600.0
2009-09-08 10:00:00,30.0,30.15,29.99,30.13,292000.0,17.8182,17.9072,17.8122,17.8954,292000.0
2009-09-08 10:10:00,30.14,30.17,30.05,30.09,367200.0,17.9013,17.9191,17.8479,17.8716,367200.0
2009-09-08 10:20:00,30.09,30.15,30.06,30.14,184000.0,17.8716,17.9072,17.8538,17.9013,184000.0
2009-09-08 10:30:00,30.13,30.17,30.13,30.15,216200.0,17.8954,17.9191,17.8954,17.9072,216200.0
2009-09-08 10:40:00,30.15,30.16,30.04,30.05,253800.0,17.9072,17.9132,17.8419,17.8479,253800.0
2009-09-08 10:50:00,30.06,30.07,29.97,30.02,209000.0,17.8538,17.8597,17.8003,17.83,209000.0
2009-09-08 11:00:00,30.01,30.07,30.01,30.06,68000.0,17.8241,17.8597,17.8241,17.8538,68000.0
2009-09-08 11:10:00,30.06,30.1,30.06,30.1,65000.0,17.8538,17.8775,17.8538,17.8775,65000.0
2009-09-08 11:20:00,30.1,30.17,30.09,30.11,516400.0,17.8775,17.9191,17.8716,17.8835,516400.0
2009-09-08 11:30:00,30.11,30.14,30.09,30.13,86800.0,17.8835,17.9013,17.8716,17.8954,86800.0
2009-09-08 11:40:00,30.14,30.14,30.06,30.11,142200.0,17.9013,17.9013,17.8538,17.8835,142200.0
2009-09-08 11:50:00,30.13,30.15,30.1,30.13,65800.0,17.8954,17.9072,17.8775,17.8954,65800.0
2009-09-08 12:00:00,30.13,30.17,30.13,30.15,49600.0,17.8954,17.9191,17.8954,17.9072,49600.0
2009-09-08 12:10:00,30.15,30.16,30.14,30.14,31200.0,17.9072,17.9132,17.9013,17.9013,31200.0
2009-09-08 12:20:00,30.14,30.17,30.14,30.17,54800.0,17.9013,17.9191,17.9013,17.9191,54800.0
2009-09-08 12:30:00,30.17,30.17,30.15,30.15,37600.0,17.9191,17.9191,17.9072,17.9072,37600.0
2009-09-08 12:40:00,30.15,30.15,30.11,30.13,63600.0,17.9072,17.9072,17.8835,17.8954,63600.0
2009-09-08 12:50:00,30.13,30.14,30.11,30.13,76200.0,17.8954,17.9013,17.8835,17.8954,76200.0
2009-09-08 13:00:00,30.13,30.15,30.12,30.14,34000.0,17.8954,17.9072,17.8894,17.9013,34000.0
2009-09-08 13:10:00,30.14,30.15,30.12,30.14,52600.0,17.9013,17.9072,17.8894,17.9013,52600.0
2009-09-08 13:20:00,30.14,30.14,30.11,30.13,110800.0,17.9013,17.9013,17.8835,17.8954,110800.0
2009-09-08 13:30:00,30.13,30.14,30.13,30.14,43800.0,17.8954,17.9013,17.8954,17.9013,43800.0
2009-09-08 13:40:00,30.14,30.14,30.11,30.13,120600.0,17.9013,17.9013,17.8835,17.8954,120600.0
2009-09-08 13:50:00,30.13,30.16,30.11,30.14,270400.0,17.8954,17.9132,17.8835,17.9013,270400.0
2009-09-08 14:00:00,30.15,30.15,30.12,30.12,157600.0,17.9072,17.9072,17.8894,17.8894,157600.0
2009-09-08 14:10:00,30.12,30.14,30.1,30.13,133000.0,17.8894,17.9013,17.8775,17.8954,133000.0
2009-09-08 14:20:00,30.13,30.14,30.11,30.13,94600.0,17.8954,17.9013,17.8835,17.8954,94600.0
2009-09-08 14:30:00,30.13,30.14,30.12,30.13,47000.0,17.8954,17.9013,17.8894,17.8954,47000.0
2009-09-08 14:40:00,30.13,30.17,30.13,30.16,92800.0,17.8954,17.9191,17.8954,17.9132,92800.0
2009-09-08 14:50:00,30.16,30.16,30.14,30.16,93600.0,17.9132,17.9132,17.9013,17.9132,93600.0
2009-09-08 15:00:00,30.15,30.17,30.13,30.15,192200.0,17.9072,17.9191,17.8954,17.9072,192200.0
2009-09-08 15:10:00,30.15,30.16,30.14,30.16,107800.0,17.9072,17.9132,17.9013,17.9132,107800.0
2009-09-08 15:20:00,30.16,30.22,30.15,30.2,259200.0,17.9132,17.9488,17.9072,17.9369,259200.0
2009-09-08 15:30:00,30.2,30.21,30.15,30.16,199200.0,17.9369,17.9429,17.9072,17.9132,199200.0
2009-09-08 15:40:00,30.17,30.19,30.15,30.19,233200.0,17.9191,17.931,17.9072,17.931,233200.0
2009-09-08 15:50:00,30.19,30.25,30.18,30.25,732000.0,17.931,17.9666,17.9251,17.9666,732000.0
2009-09-09 09:30:00,30.25,30.28,30.1,30.28,246600.0,17.9666,17.9845,17.8775,17.9845,246600.0
2009-09-09 09:40:00,30.26,30.28,30.21,30.22,148200.0,17.9726,17.9845,17.9429,17.9488,148200.0
2009-09-09 09:50:00,30.22,30.27,30.22,30.24,104600.0,17.9488,17.9785,17.9488,17.9607,104600.0
2009-09-09 10:00:00,30.25,30.26,30.2,30.21,307000.0,17.9666,17.9726,17.9369,17.9429,307000.0
2009-09-09 10:10:00,30.21,30.28,30.2,30.25,136000.0,17.9429,17.9845,17.9369,17.9666,136000.0
2009-09-09 10:20:00,30.25,30.29,30.25,30.25,99200.0,17.9666,17.9904,17.9666,17.9666,99200.0
2009-09-09 10:30:00,30.25,30.28,30.24,30.27,79400.0,17.9666,17.9845,17.9607,17.9785,79400.0
2009-09-09 10:40:00,30.27,30.28,30.25,30.25,51600.0,17.9785,17.9845,17.9666,17.9666,51600.0
2009-09-09 10:50:00,30.25,30.29,30.25,30.27,62200.0,17.9666,17.9904,17.9666,17.9785,62200.0
2009-09-09 11:00:00,30.27,30.28,30.21,30.25,141800.0,17.9785,17.9845,17.9429,17.9666,141800.0
2009-09-09 11:10:00,30.25,30.25,30.22,30.25,179200.0,17.9666,17.9666,17.9488,17.9666,179200.0
2009-09-09 11:20:00,30.25,30.3,30.25,30.3,51800.0,17.9666,17.9963,17.9666,17.9963,51800.0
2009-09-09 11:30:00,30.3,30.32,30.28,30.31,119400.0,17.9963,18.0082,17.9845,18.0023,119400.0
2009-09-09 11:40:00,30.31,30.34,30.29,30.29,115600.0,18.0023,18.0201,17.9904,17.9904,115600.0
2009-09-09 11:50:00,30.29,30.32,30.28,30.3,94000.0,17.9904,18.0082,17.9845,17.9963,94000.0
2009-09-09 12:00:00,30.3,30.3,30.25,30.25,25000.0,17.9963,17.9963,17.9666,17.9666,25000.0
2009-09-09 12:10:00,30.25,30.3,30.24,30.28,134800.0,17.9666,17.9963,17.9607,17.9845,134800.0
2009-09-09 12:20:00,30.29,30.3,30.24,30.25,152400.0,17.9904,17.9963,17.9607,17.9666,152400.0
2009-09-09 12:30:00,30.24,30.27,30.23,30.23,93800.0,17.9607,17.9785,17.9548,17.9548,93800.0
2009-09-09 12:40:00,30.23,30.25,30.23,30.25,47600.0,17.9548,17.9666,17.9548,17.9666,47600.0
2009-09-09 12:50:00,30.25,30.26,30.24,30.25,67400.0,17.9666,17.9726,17.9607,17.9666,67400.0
2009-09-09 13:00:00,30.25,30.26,30.24,30.25,138000.0,17.9666,17.9726,17.9607,17.9666,138000.0
2009-09-09 13:10:00,30.25,30.26,30.24,30.25,92600.0,17.9666,17.9726,17.9607,17.9666,92600.0
2009-09-09 13:20:00,30.25,30.26,30.23,30.24,76600.0,17.9666,17.9726,17.9548,17.9607,76600.0
2009-09-09 13:30:00,30.23,30.25,30.22,30.24,159800.0,17.9548,17.9666,17.9488,17.9607,159800.0
2009-09-09 13:40:00,30.24,30.25,30.24,30.25,22600.0,17.9607,17.9666,17.9607,17.9666,22600.0
2009-09-09 13:50:00,30.25,30.28,30.24,30.27,51200.0,17.9666,17.9845,17.9607,17.9785,51200.0
2009-09-09 14:00:00,30.27,30.27,30.24,30.25,45400.0,17.9785,17.9785,17.9607,17.9666,45400.0
2009-09-09 14:10:00,30.25,30.3,30.22,30.23,88600.0,17.9666,17.9963,17.9488,17.9548,88600.0
2009-09-09 14:20:00,30.23,30.27,30.22,30.27,126400.0,17.9548,17.9785,17.9488,17.9785,126400.0
2009-09-09 14:30:00,30.27,30.28,30.25,30.25,57600.0,17.9785,17.9845,17.9666,17.9666,57600.0
2009-09-09 14:40:00,30.25,30.27,30.24,30.25,104800.0,17.9666,17.9785,17.9607,17.9666,104800.0
2009-09-09 14:50:00,30.25,30.27,30.24,30.25,96200.0,17.9666,17.9785,17.9607,17.9666,96200.0
2009-09-09 15:00:00,30.27,30.3,30.24,30.3,125400.0,17.9785,17.9963,17.9607,17.9963,125400.0
2009-09-09 15:10:00,30.3,30.3,30.25,30.25,102200.0,17.9963,17.9963,17.9666,17.9666,102200.0
2009-09-09 15:20:00,30.26,30.27,30.25,30.26,61200.0,17.9726,17.9785,17.9666,17.9726,61200.0
2009-09-09 15:30:00,30.27,30.28,30.24,30.25,189000.0,17.9785,17.9845,17.9607,17.9666,189000.0
2009-09-09 15:40:00,30.25,30.27,30.24,30.27,256400.0,17.9666,17.9785,17.9607,17.9785,256400.0
2009-09-09 15:50:00,30.27,30.28,30.23,30.26,373600.0,17.9785,17.9845,17.9548,17.9726,373600.0
2009-09-10 09:30:00,30.3,30.4,30.13,30.37,416000.0,17.9963,18.0557,17.8954,18.0379,416000.0
2009-09-10 09:40:00,30.36,30.43,30.28,30.4,411800.0,18.032,18.0735,17.9845,18.0557,411800.0
2009-09-10 09:50:00,30.4,30.4,30.21,30.21,207600.0,18.0557,18.0557,17.9429,17.9429,207600.0
2009-09-10 10:00:00,30.22,30.24,30.05,30.05,285800.0,17.9488,17.9607,17.8479,17.8479,285800.0
2009-09-10 10:10:00,30.05,30.22,30.04,30.22,274200.0,17.8479,17.9488,17.8419,17.9488,274200.0
2009-09-10 10:20:00,30.21,30.22,30.15,30.15,224200.0,17.9429,17.9488,17.9072,17.9072,224200.0
2009-09-10 10:30:00,30.16,30.25,30.16,30.23,81600.0,17.9132,17.9666,17.9132,17.9548,81600.0
2009-09-10 10:40:00,30.23,30.23,30.18,30.19,313400.0,17.9548,17.9548,17.9251,17.931,313400.0
2009-09-10 10:50:00,30.19,30.26,30.18,30.22,310600.0,17.931,17.9726,17.9251,17.9488,310600.0
2009-09-10 11:00:00,30.22,30.23,30.12,30.13,245200.0,17.9488,17.9548,17.8894,17.8954,245200.0
2009-09-10 11:10:00,30.13,30.13,30.07,30.07,85800.0,17.8954,17.8954,17.8597,17.8597,85800.0
2009-09-10 11:20:00,30.08,30.09,30.0,30.0,89200.0,17.8657,17.8716,17.8182,17.8182,89200.0
2009-09-10 11:30:00,30.0,30.02,29.95,29.98,110400.0,17.8182,17.83,17.7885,17.8063,110400.0
2009-09-10 11:40:00,29.98,30.06,29.96,30.05,85000.0,17.8063,17.8538,17.7944,17.8479,85000.0
2009-09-10 11:50:00,30.05,30.06,30.02,30.06,51400.0,17.8479,17.8538,17.83,17.8538,51400.0
2009-09-10 12:00:00,30.06,30.09,30.06,30.09,41800.0,17.8538,17.8716,17.8538,17.8716,41800.0
2009-09-10 12:10:00,30.08,30.09,30.05,30.07,37400.0,17.8657,17.8716,17.8479,17.8597,37400.0
2009-09-10 12:20:00,30.07,30.1,30.06,30.1,67600.0,17.8597,17.8775,17.8538,17.8775,67600.0
2009-09-10 12:30:00,30.1,30.11,30.07,30.08,108200.0,17.8775,17.8835,17.8597,17.8657,108200.0
2009-09-10 12:40:00,30.09,30.11,30.08,30.09,59000.0,17.8716,17.8835,17.8657,17.8716,59000.0
2009-09-10 12:50:00,30.09,30.1,30.06,30.08,86800.0,17.8716,17.8775,17.8538,17.8657,86800.0
2009-09-10 13:00:00,30.08,30.11,30.06,30.07,146800.0,17.8657,17.8835,17.8538,17.8597,146800.0
2009-09-10 13:10:00,30.07,30.07,30.02,30.04,73800.0,17.8597,17.8597,17.83,17.8419,73800.0
2009-09-10 13:20:00,30.04,30.06,30.04,30.06,66400.0,17.8419,17.8538,17.8419,17.8538,66400.0
2009-09-10 13:30:00,30.06,30.08,30.06,30.07,60600.0,17.8538,17.8657,17.8538,17.8597,60600.0
2009-09-10 13:40:00,30.07,30.09,30.05,30.08,101400.0,17.8597,17.8716,17.8479,17.8657,101400.0
2009-09-10 13:50:00,30.08,30.11,30.07,30.08,149600.0,17.8657,17.8835,17.8597,17.8657,149600.0
2009-09-10 14:00:00,30.08,30.08,30.06,30.07,63400.0,17.8657,17.8657,17.8538,17.8597,63400.0
2009-09-10 14:10:00,30.07,30.07,30.03,30.03,155800.0,17.8597,17.8597,17.836,17.836,155800.0
2009-09-10 14:20:00,30.03,30.05,30.02,30.04,521600.0,17.836,17.8479,17.83,17.8419,521600.0
2009-09-10 14:30:00,30.05,30.1,30.04,30.1,248200.0,17.8479,17.8775,17.8419,17.8775,248200.0
2009-09-10 14:40:00,30.1,30.22,30.1,30.14,163200.0,17.8775,17.9488,17.8775,17.9013,163200.0
2009-09-10 14:50:00,30.15,30.18,30.14,30.17,129000.0,17.9072,17.9251,17.9013,17.9191,129000.0
2009-09-10 15:00:00,30.17,30.18,30.15,30.16,181400.0,17.9191,17.9251,17.9072,17.9132,181400.0
2009-09-10 15:10:00,30.17,30.18,30.16,30.17,172000.0,17.9191,17.9251,17.9132,17.9191,172000.0
2009-09-10 15:20:00,30.17,30.25,30.17,30.25,184400.0,17.9191,17.9666,17.9191,17.9666,184400.0
2009-09-10 15:30:00,30.25,30.35,30.25,30.35,450200.0,17.9666,18.026,17.9666,18.026,450200.0
2009-09-10 15:40:00,30.35,30.44,30.34,30.41,379800.0,18.026,18.0795,18.0201,18.0617,379800.0
2009-09-10 15:50:00,30.41,30.46,30.4,30.44,529200.0,18.0617,18.0914,18.0557,18.0795,529200.0
2009-09-11 09:30:00,30.43,30.56,30.33,30.5,244600.0,18.0735,18.1508,18.0142,18.1151,244600.0
2009-09-11 09:40:00,30.5,30.5,30.32,30.35,91200.0,18.1151,18.1151,18.0082,18.026,91200.0
2009-09-11 09:50:00,30.36,30.5,30.34,30.47,119000.0,18.032,18.1151,18.0201,18.0973,119000.0
2009-09-11 10:00:00,30.47,30.47,30.41,30.45,166800.0,18.0973,18.0973,18.0617,18.0854,166800.0
2009-09-11 10:10:00,30.45,30.45,30.37,30.37,130400.0,18.0854,18.0854,18.0379,18.0379,130400.0
2009-09-11 10:20:00,30.36,30.38,30.3,30.31,146600.0,18.032,18.0439,17.9963,18.0023,146600.0
2009-09-11 10:30:00,30.3,30.32,30.17,30.17,423000.0,17.9963,18.0082,17.9191,17.9191,423000.0
2009-09-11 10:40:00,30.17,30.25,30.17,30.24,97800.0,17.9191,17.9666,17.9191,17.9607,97800.0
2009-09-11 10:50:00,30.25,30.25,30.21,30.23,38000.0,17.9666,17.9666,17.9429,17.9548,38000.0
2009-09-11 11:00:00,30.22,30.26,30.22,30.25,40800.0,17.9488,17.9726,17.9488,17.9666,40800.0
2009-09-11 11:10:00,30.25,30.25,30.23,30.23,54600.0,17.9666,17.9666,17.9548,17.9548,54600.0
2009-09-11 11:20:00,30.24,30.25,30.22,30.22,53200.0,17.9607,17.9666,17.9488,17.9488,53200.0
2009-09-11 11:30:00,30.22,30.23,30.2,30.23,128000.0,17.9488,17.9548,17.9369,17.9548,128000.0
2009-09-11 11:40:00,30.23,30.26,30.22,30.25,72600.0,17.9548,17.9726,17.9488,17.9666,72600.0
2009-09-11 11:50:00,30.26,30.28,30.23,30.25,63400.0,17.9726,17.9845,17.9548,17.9666,63400.0
2009-09-11 12:00:00,30.24,30.27,30.23,30.26,57800.0,17.9607,17.9785,17.9548,17.9726,57800.0
2009-09-11 12:10:00,30.26,30.29,30.24,30.28,54400.0,17.9726,17.9904,17.9607,17.9845,54400.0
2009-09-11 12:20:00,30.28,30.28,30.23,30.23,42000.0,17.9845,17.9845,17.9548,17.9548,42000.0
2009-09-11 12:30:00,30.23,30.23,30.18,30.18,50600.0,17.9548,17.9548,17.9251,17.9251,50600.0
2009-09-11 12:40:00,30.17,30.22,30.14,30.22,101400.0,17.9191,17.9488,17.9013,17.9488,101400.0
2009-09-11 12:50:00,30.22,30.22,30.19,30.2,39600.0,17.9488,17.9488,17.931,17.9369,39600.0
2009-09-11 13:00:00,30.2,30.24,30.2,30.23,53800.0,17.9369,17.9607,17.9369,17.9548,53800.0
2009-09-11 13:10:00,30.23,30.25,30.22,30.25,45000.0,17.9548,17.9666,17.9488,17.9666,45000.0
2009-09-11 13:20:00,30.25,30.27,30.25,30.25,41200.0,17.9666,17.9785,17.9666,17.9666,41200.0
2009-09-11 13:30:00,30.25,30.27,30.25,30.26,41800.0,17.9666,17.9785,17.9666,17.9726,41800.0
2009-09-11 13:40:00,30.26,30.29,30.25,30.28,104000.0,17.9726,17.9904,17.9666,17.9845,104000.0
2009-09-11 13:50:00,30.27,30.3,30.25,30.25,55000.0,17.9785,17.9963,17.9666,17.9666,55000.0
2009-09-11 14:00:00,30.25,30.32,30.25,30.31,49400.0,17.9666,18.0082,17.9666,18.0023,49400.0
2009-09-11 14:10:00,30.31,30.32,30.28,30.28,274200.0,18.0023,18.0082,17.9845,17.9845,274200.0
2009-09-11 14:20:00,30.28,30.31,30.27,30.28,176800.0,17.9845,18.0023,17.9785,17.9845,176800.0
2009-09-11 14:30:00,30.28,30.3,30.26,30.26,58000.0,17.9845,17.9963,17.9726,17.9726,58000.0
2009-09-11 14:40:00,30.26,30.27,30.24,30.25,60400.0,17.9726,17.9785,17.9607,17.9666,60400.0
2009-09-11 14:50:00,30.25,30.25,30.21,30.21,59800.0,17.9666,17.9666,17.9429,17.9429,59800.0
2009-09-11 15:00:00,30.22,30.25,30.21,30.23,94800.0,17.9488,17.9666,17.9429,17.9548,94800.0
2009-09-11 15:10:00,30.23,30.26,30.23,30.25,61000.0,17.9548,17.9726,17.9548,17.9666,61000.0
2009-09-11 15:20:00,30.25,30.3,30.25,30.29,146800.0,17.9666,17.9963,17.9666,17.9904,146800.0
2009-09-11 15:30:00,30.29,30.29,30.25,30.26,108200.0,17.9904,17.9904,17.9666,17.9726,108200.0
2009-09-11 15:40:00,30.25,30.3,30.25,30.27,160200.0,17.9666,17.9963,17.9666,17.9785,160200.0
2009-09-11 15:50:00,30.27,30.3,30.27,30.29,238200.0,17.9785,17.9963,17.9785,17.9904,238200.0
2009-09-14 09:30:00,30.18,30.36,30.14,30.14,106200.0,17.9251,18.032,17.9013,17.9013,106200.0
2009-09-14 09:40:00,30.17,30.25,30.16,30.2,87400.0,17.9191,17.9666,17.9132,17.9369,87400.0
2009-09-14 09:50:00,30.18,30.22,30.13,30.17,49400.0,17.9251,17.9488,17.8954,17.9191,49400.0
2009-09-14 10:00:00,30.18,30.21,30.14,30.21,42400.0,17.9251,17.9429,17.9013,17.9429,42400.0
2009-09-14 10:10:00,30.2,30.24,30.15,30.21,38400.0,17.9369,17.9607,17.9072,17.9429,38400.0
2009-09-14 10:20:00,30.22,30.28,30.21,30.24,54400.0,17.9488,17.9845,17.9429,17.9607,54400.0
2009-09-14 10:30:00,30.23,30.24,30.17,30.2,48400.0,17.9548,17.9607,17.9191,17.9369,48400.0
2009-09-14 10:40:00,30.2,30.22,30.17,30.22,33400.0,17.9369,17.9488,17.9191,17.9488,33400.0
2009-09-14 10:50:00,30.22,30.25,30.18,30.2,73400.0,17.9488,17.9666,17.9251,17.9369,73400.0
2009-09-14 11:00:00,30.19,30.23,30.16,30.23,49600.0,17.931,17.9548,17.9132,17.9548,49600.0
2009-09-14 11:10:00,30.22,30.29,30.22,30.28,39000.0,17.9488,17.9904,17.9488,17.9845,39000.0
2009-09-14 11:20:00,30.28,30.29,30.17,30.17,67800.0,17.9845,17.9904,17.9191,17.9191,67800.0
2009-09-14 11:30:00,30.18,30.22,30.15,30.2,43600.0,17.9251,17.9488,17.9072,17.9369,43600.0
2009-09-14 11:40:00,30.19,30.23,30.18,30.2,36600.0,17.931,17.9548,17.9251,17.9369,36600.0
2009-09-14 11:50:00,30.2,30.25,30.2,30.24,30800.0,17.9369,17.9666,17.9369,17.9607,30800.0
2009-09-14 12:00:00,30.24,30.24,30.22,30.23,28400.0,17.9607,17.9607,17.9488,17.9548,28400.0
2009-09-14 12:10:00,30.23,30.23,30.21,30.22,24600.0,17.9548,17.9548,17.9429,17.9488,24600.0
2009-09-14 12:20:00,30.22,30.24,30.21,30.24,28600.0,17.9488,17.9607,17.9429,17.9607,28600.0
2009-09-14 12:30:00,30.24,30.25,30.22,30.23,23400.0,17.9607,17.9666,17.9488,17.9548,23400.0
2009-09-14 12:40:00,30.23,30.23,30.2,30.23,12200.0,17.9548,17.9548,17.9369,17.9548,12200.0
2009-09-14 12:50:00,30.23,30.23,30.19,30.22,20000.0,17.9548,17.9548,17.931,17.9488,20000.0
2009-09-14 13:00:00,30.21,30.24,30.18,30.24,42800.0,17.9429,17.9607,17.9251,17.9607,42800.0
2009-09-14 13:10:00,30.23,30.25,30.23,30.25,48400.0,17.9548,17.9666,17.9548,17.9666,48400.0
2009-09-14 13:20:00,30.25,30.28,30.25,30.27,48200.0,17.9666,17.9845,17.9666,17.9785,48200.0
2009-09-14 13:30:00,30.28,30.3,30.27,30.28,45200.0,17.9845,17.9963,17.9785,17.9845,45200.0
2009-09-14 13:40:00,30.29,30.3,30.28,30.29,30600.0,17.9904,17.9963,17.9845,17.9904,30600.0
2009-09-14 13:50:00,30.29,30.3,30.27,30.29,30000.0,17.9904,17.9963,17.9785,17.9904,30000.0
2009-09-14 14:00:00,30.29,30.29,30.27,30.28,21400.0,17.9904,17.9904,17.9785,17.9845,21400.0
2009-09-14 14:10:00,30.28,30.31,30.28,30.29,48400.0,17.9845,18.0023,17.9845,17.9904,48400.0
2009-09-14 14:20:00,30.29,30.33,30.27,30.32,46400.0,17.9904,18.0142,17.9785,18.0082,46400.0
2009-09-14 14:30:00,30.32,30.34,30.3,30.32,45200.0,18.0082,18.0201,17.9963,18.0082,45200.0
2009-09-14 14:40:00,30.31,30.34,30.3,30.33,65400.0,18.0023,18.0201,17.9963,18.0142,65400.0
2009-09-14 14:50:00,30.33,30.34,30.27,30.29,81200.0,18.0142,18.0201,17.9785,17.9904,81200.0
2009-09-14 15:00:00,30.29,30.29,30.25,30.27,79600.0,17.9904,17.9904,17.9666,17.9785,79600.0
2009-09-14 15:10:00,30.27,30.28,30.23,30.23,64600.0,17.9785,17.9845,17.9548,17.9548,64600.0
2009-09-14 15:20:00,30.24,30.24,30.19,30.21,76000.0,17.9607,17.9607,17.931,17.9429,76000.0
2009-09-14 15:30:00,30.21,30.27,30.21,30.27,127200.0,17.9429,17.9785,17.9429,17.9785,127200.0
2009-09-14 15:40:00,30.26,30.31,30.26,30.31,213200.0,17.9726,18.0023,17.9726,18.0023,213200.0
2009-09-14 15:50:00,30.31,30.33,30.3,30.3,336400.0,18.0023,18.0142,17.9963,17.9963,336400.0
2009-09-15 09:30:00,30.29,30.29,30.05,30.07,200800.0,17.9904,17.9904,17.8479,17.8597,200800.0
2009-09-15 09:40:00,30.09,30.14,30.04,30.11,82400.0,17.8716,17.9013,17.8419,17.8835,82400.0
2009-09-15 09:50:00,30.11,30.11,29.97,29.99,74200.0,17.8835,17.8835,17.8003,17.8122,74200.0
2009-09-15 10:00:00,29.98,29.99,29.91,29.94,103400.0,17.8063,17.8122,17.7647,17.7825,103400.0
2009-09-15 10:10:00,29.93,30.0,29.93,29.98,127000.0,17.7766,17.8182,17.7766,17.8063,127000.0
2009-09-15 10:20:00,29.99,29.99,29.91,29.93,207200.0,17.8122,17.8122,17.7647,17.7766,207200.0
2009-09-15 10:30:00,29.92,29.93,29.85,29.88,133200.0,17.7706,17.7766,17.7291,17.7469,133200.0
2009-09-15 10:40:00,29.88,29.94,29.86,29.93,90800.0,17.7469,17.7825,17.735,17.7766,90800.0
2009-09-15 10:50:00,29.93,29.95,29.92,29.93,78200.0,17.7766,17.7885,17.7706,17.7766,78200.0
2009-09-15 11:00:00,29.93,29.93,29.88,29.89,82800.0,17.7766,17.7766,17.7469,17.7528,82800.0
2009-09-15 11:10:00,29.89,29.9,29.85,29.86,77600.0,17.7528,17.7588,17.7291,17.735,77600.0
2009-09-15 11:20:00,29.85,29.86,29.81,29.81,72000.0,17.7291,17.735,17.7053,17.7053,72000.0
2009-09-15 11:30:00,29.81,29.86,29.81,29.86,59000.0,17.7053,17.735,17.7053,17.735,59000.0
2009-09-15 11:40:00,29.86,29.86,29.83,29.83,49600.0,17.735,17.735,17.7172,17.7172,49600.0
2009-09-15 11:50:00,29.83,29.86,29.81,29.85,101000.0,17.7172,17.735,17.7053,17.7291,101000.0
2009-09-15 12:00:00,29.85,29.88,29.83,29.86,98000.0,17.7291,17.7469,17.7172,17.735,98000.0
2009-09-15 12:10:00,29.86,29.9,29.83,29.83,109400.0,17.735,17.7588,17.7172,17.7172,109400.0
2009-09-15 12:20:00,29.83,29.83,29.82,29.83,51800.0,17.7172,17.7172,17.7112,17.7172,51800.0
2009-09-15 12:30:00,29.83,29.83,29.81,29.82,57200.0,17.7172,17.7172,17.7053,17.7112,57200.0
2009-09-15 12:40:00,29.82,29.83,29.77,29.78,118000.0,17.7112,17.7172,17.6815,17.6875,118000.0
2009-09-15 12:50:00,29.79,29.85,29.78,29.84,57000.0,17.6934,17.7291,17.6875,17.7231,57000.0
2009-09-15 13:00:00,29.84,29.86,29.83,29.84,88400.0,17.7231,17.735,17.7172,17.7231,88400.0
2009-09-15 13:10:00,29.84,29.89,29.84,29.89,59200.0,17.7231,17.7528,17.7231,17.7528,59200.0
2009-09-15 13:20:00,29.89,29.92,29.89,29.89,72400.0,17.7528,17.7706,17.7528,17.7528,72400.0
2009-09-15 13:30:00,29.9,29.9,29.88,29.89,69000.0,17.7588,17.7588,17.7469,17.7528,69000.0
2009-09-15 13:40:00,29.89,29.93,29.88,29.93,56600.0,17.7528,17.7766,17.7469,17.7766,56600.0
2009-09-15 13:50:00,29.93,29.95,29.92,29.95,45000.0,17.7766,17.7885,17.7706,17.7885,45000.0
2009-09-15 14:00:00,29.95,29.95,29.93,29.93,93400.0,17.7885,17.7885,17.7766,17.7766,93400.0
2009-09-15 14:10:00,29.93,29.96,29.93,29.96,117400.0,17.7766,17.7944,17.7766,17.7944,117400.0
2009-09-15 14:20:00,29.96,30.0,29.95,29.99,79200.0,17.7944,17.8182,17.7885,17.8122,79200.0
2009-09-15 14:30:00,29.99,30.0,29.99,30.0,98800.0,17.8122,17.8182,17.8122,17.8182,98800.0
2009-09-15 14:40:00,30.0,30.04,30.0,30.04,76000.0,17.8182,17.8419,17.8182,17.8419,76000.0
2009-09-15 14:50:00,30.04,30.05,30.03,30.05,127000.0,17.8419,17.8479,17.836,17.8479,127000.0
2009-09-15 15:00:00,30.05,30.06,30.03,30.05,79400.0,17.8479,17.8538,17.836,17.8479,79400.0
2009-09-15 15:10:00,30.05,30.07,30.05,30.06,73000.0,17.8479,17.8597,17.8479,17.8538,73000.0
2009-09-15 15:20:00,30.06,30.09,30.04,30.06,116800.0,17.8538,17.8716,17.8419,17.8538,116800.0
2009-09-15 15:30:00,30.06,30.09,30.05,30.07,145600.0,17.8538,17.8716,17.8479,17.8597,145600.0
2009-09-15 15:40:00,30.07,30.13,30.05,30.13,411400.0,17.8597,17.8954,17.8479,17.8954,411400.0
2009-09-15 15:50:00,30.13,30.19,30.1,30.16,527600.0,17.8954,17.931,17.8775,17.9132,527600.0
2009-09-16 09:30:00,29.74,29.9,29.5,29.53,544600.0,17.6637,17.7588,17.5212,17.539,544600.0
2009-09-16 09:40:00,29.52,29.56,29.52,29.56,321400.0,17.5331,17.5568,17.5331,17.5568,321400.0
2009-09-16 09:50:00,29.56,29.59,29.53,29.57,293000.0,17.5568,17.5746,17.539,17.5628,293000.0
2009-09-16 10:00:00,29.56,29.57,29.46,29.46,357600.0,17.5568,17.5628,17.4974,17.4974,357600.0
2009-09-16 10:10:00,29.46,29.54,29.45,29.54,163200.0,17.4974,17.5449,17.4915,17.5449,163200.0
2009-09-16 10:20:00,29.53,29.64,29.53,29.62,298200.0,17.539,17.6043,17.539,17.5925,298200.0
2009-09-16 10:30:00,29.63,29.65,29.61,29.64,147800.0,17.5984,17.6103,17.5865,17.6043,147800.0
2009-09-16 10:40:00,29.64,29.71,29.63,29.7,131000.0,17.6043,17.6459,17.5984,17.64,131000.0
2009-09-16 10:50:00,29.71,29.77,29.7,29.73,175400.0,17.6459,17.6815,17.64,17.6578,175400.0
2009-09-16 11:00:00,29.73,29.74,29.61,29.63,183600.0,17.6578,17.6637,17.5865,17.5984,183600.0
2009-09-16 11:10:00,29.63,29.64,29.6,29.61,107600.0,17.5984,17.6043,17.5806,17.5865,107600.0
2009-09-16 11:20:00,29.61,29.63,29.58,29.59,107400.0,17.5865,17.5984,17.5687,17.5746,107400.0
2009-09-16 11:30:00,29.59,29.66,29.58,29.65,338600.0,17.5746,17.6162,17.5687,17.6103,338600.0
2009-09-16 11:40:00,29.65,29.73,29.63,29.73,152800.0,17.6103,17.6578,17.5984,17.6578,152800.0
2009-09-16 11:50:00,29.73,29.73,29.7,29.73,125600.0,17.6578,17.6578,17.64,17.6578,125600.0
2009-09-16 12:00:00,29.73,29.75,29.72,29.72,130600.0,17.6578,17.6697,17.6519,17.6519,130600.0
2009-09-16 12:10:00,29.71,29.8,29.7,29.76,132000.0,17.6459,17.6994,17.64,17.6756,132000.0
2009-09-16 12:20:00,29.76,29.78,29.73,29.73,154000.0,17.6756,17.6875,17.6578,17.6578,154000.0
2009-09-16 12:30:00,29.74,29.75,29.73,29.73,51800.0,17.6637,17.6697,17.6578,17.6578,51800.0
2009-09-16 12:40:00,29.74,29.78,29.73,29.78,57800.0,17.6637,17.6875,17.6578,17.6875,57800.0
2009-09-16 12:50:00,29.78,29.9,29.78,29.9,191800.0,17.6875,17.7588,17.6875,17.7588,191800.0
2009-09-16 13:00:00,29.9,29.95,29.89,29.93,85000.0,17.7588,17.7885,17.7528,17.7766,85000.0
2009-09-16 13:10:00,29.93,29.93,29.87,29.93,129400.0,17.7766,17.7766,17.7409,17.7766,129400.0
2009-09-16 13:20:00,29.93,30.04,29.93,30.03,163600.0,17.7766,17.8419,17.7766,17.836,163600.0
2009-09-16 13:30:00,30.03,30.1,30.0,30.03,195200.0,17.836,17.8775,17.8182,17.836,195200.0
2009-09-16 13:40:00,30.03,30.08,30.0,30.08,104400.0,17.836,17.8657,17.8182,17.8657,104400.0
2009-09-16 13:50:00,30.08,30.09,30.04,30.05,56400.0,17.8657,17.8716,17.8419,17.8479,56400.0
2009-09-16 14:00:00,30.05,30.05,30.03,30.03,67600.0,17.8479,17.8479,17.836,17.836,67600.0
2009-09-16 14:10:00,30.03,30.05,30.0,30.0,88000.0,17.836,17.8479,17.8182,17.8182,88000.0
2009-09-16 14:20:00,30.01,30.03,30.0,30.03,58400.0,17.8241,17.836,17.8182,17.836,58400.0
2009-09-16 14:30:00,30.03,30.03,30.02,30.03,83400.0,17.836,17.836,17.83,17.836,83400.0
2009-09-16 14:40:00,30.03,30.03,30.03,30.03,47800.0,17.836,17.836,17.836,17.836,47800.0
2009-09-16 14:50:00,30.03,30.03,30.03,30.03,74000.0,17.836,17.836,17.836,17.836,74000.0
2009-09-16 15:00:00,30.03,30.05,30.03,30.03,135400.0,17.836,17.8479,17.836,17.836,135400.0
2009-09-16 15:10:00,30.03,30.04,30.01,30.01,119800.0,17.836,17.8419,17.8241,17.8241,119800.0
2009-09-16 15:20:00,30.01,30.03,29.99,30.0,155200.0,17.8241,17.836,17.8122,17.8182,155200.0
2009-09-16 15:30:00,30.0,30.03,29.99,30.0,175200.0,17.8182,17.836,17.8122,17.8182,175200.0
2009-09-16 15:40:00,30.01,30.05,30.0,30.03,199000.0,17.8241,17.8479,17.8182,17.836,199000.0
2009-09-16 15:50:00,30.03,30.11,30.02,30.11,452000.0,17.836,17.8835,17.83,17.8835,452000.0
2009-09-17 09:30:00,30.13,30.13,29.97,30.02,92800.0,17.8954,17.8954,17.8003,17.83,92800.0
2009-09-17 09:40:00,30.02,30.03,29.97,29.98,90200.0,17.83,17.836,17.8003,17.8063,90200.0
2009-09-17 09:50:00,29.99,30.09,29.98,30.09,73200.0,17.8122,17.8716,17.8063,17.8716,73200.0
2009-09-17 10:00:00,30.09,30.14,29.98,30.02,124800.0,17.8716,17.9013,17.8063,17.83,124800.0
2009-09-17 10:10:00,30.0,30.01,29.96,29.98,54400.0,17.8182,17.8241,17.7944,17.8063,54400.0
2009-09-17 10:20:00,29.97,30.04,29.97,30.03,129000.0,17.8003,17.8419,17.8003,17.836,129000.0
2009-09-17 10:30:00,30.03,30.03,29.99,30.0,112800.0,17.836,17.836,17.8122,17.8182,112800.0
2009-09-17 10:40:00,30.0,30.04,29.99,30.04,71200.0,17.8182,17.8419,17.8122,17.8419,71200.0
2009-09-17 10:50:00,30.04,30.11,30.04,30.11,79000.0,17.8419,17.8835,17.8419,17.8835,79000.0
2009-09-17 11:00:00,30.1,30.13,30.1,30.13,149200.0,17.8775,17.8954,17.8775,17.8954,149200.0
2009-09-17 11:10:00,30.13,30.14,30.07,30.07,88600.0,17.8954,17.9013,17.8597,17.8597,88600.0
2009-09-17 11:20:00,30.07,30.1,30.05,30.09,137800.0,17.8597,17.8775,17.8479,17.8716,137800.0
2009-09-17 11:30:00,30.09,30.09,30.0,30.04,100800.0,17.8716,17.8716,17.8182,17.8419,100800.0
2009-09-17 11:40:00,30.04,30.08,30.03,30.07,54800.0,17.8419,17.8657,17.836,17.8597,54800.0
2009-09-17 11:50:00,30.07,30.09,30.06,30.09,57600.0,17.8597,17.8716,17.8538,17.8716,57600.0
2009-09-17 12:00:00,30.08,30.13,30.08,30.13,64400.0,17.8657,17.8954,17.8657,17.8954,64400.0
2009-09-17 12:10:00,30.13,30.17,30.11,30.15,117400.0,17.8954,17.9191,17.8835,17.9072,117400.0
2009-09-17 12:20:00,30.15,30.17,30.14,30.14,24800.0,17.9072,17.9191,17.9013,17.9013,24800.0
2009-09-17 12:30:00,30.14,30.15,30.08,30.09,56400.0,17.9013,17.9072,17.8657,17.8716,56400.0
2009-09-17 12:40:00,30.09,30.11,30.05,30.08,51200.0,17.8716,17.8835,17.8479,17.8657,51200.0
2009-09-17 12:50:00,30.08,30.11,30.08,30.1,22200.0,17.8657,17.8835,17.8657,17.8775,22200.0
2009-09-17 13:00:00,30.1,30.14,30.1,30.13,42800.0,17.8775,17.9013,17.8775,17.8954,42800.0
2009-09-17 13:10:00,30.14,30.16,30.13,30.15,65200.0,17.9013,17.9132,17.8954,17.9072,65200.0
2009-09-17 13:20:00,30.14,30.18,30.14,30.16,94000.0,17.9013,17.9251,17.9013,17.9132,94000.0
2009-09-17 13:30:00,30.16,30.17,30.15,30.16,162800.0,17.9132,17.9191,17.9072,17.9132,162800.0
2009-09-17 13:40:00,30.16,30.16,30.05,30.06,107800.0,17.9132,17.9132,17.8479,17.8538,107800.0
2009-09-17 13:50:00,30.05,30.06,30.04,30.04,45800.0,17.8479,17.8538,17.8419,17.8419,45800.0
2009-09-17 14:00:00,30.04,30.05,30.02,30.02,98600.0,17.8419,17.8479,17.83,17.83,98600.0
2009-09-17 14:10:00,30.02,30.03,30.0,30.01,57400.0,17.83,17.836,17.8182,17.8241,57400.0
2009-09-17 14:20:00,30.01,30.02,30.0,30.0,77600.0,17.8241,17.83,17.8182,17.8182,77600.0
2009-09-17 14:30:00,30.0,30.01,30.0,30.0,118000.0,17.8182,17.8241,17.8182,17.8182,118000.0
2009-09-17 14:40:00,30.0,30.01,29.99,30.01,115800.0,17.8182,17.8241,17.8122,17.8241,115800.0
2009-09-17 14:50:00,30.01,30.06,30.0,30.05,84400.0,17.8241,17.8538,17.8182,17.8479,84400.0
2009-09-17 15:00:00,30.05,30.06,30.03,30.04,87000.0,17.8479,17.8538,17.836,17.8419,87000.0
2009-09-17 15:10:00,30.05,30.05,30.0,30.02,121600.0,17.8479,17.8479,17.8182,17.83,121600.0
2009-09-17 15:20:00,30.03,30.06,30.02,30.02,149400.0,17.836,17.8538,17.83,17.83,149400.0
2009-09-17 15:30:00,30.02,30.07,30.02,30.06,93400.0,17.83,17.8597,17.83,17.8538,93400.0
2009-09-17 15:40:00,30.07,30.09,29.98,30.0,318600.0,17.8597,17.8716,17.8063,17.8182,318600.0
2009-09-17 15:50:00,30.0,30.07,30.0,30.06,370800.0,17.8182,17.8597,17.8182,17.8538,370800.0
2009-09-18 09:30:00,30.07,30.18,29.91,30.17,872800.0,17.8597,17.9251,17.7647,17.9191,872800.0
2009-09-18 09:40:00,30.17,30.2,30.09,30.17,91600.0,17.9191,17.9369,17.8716,17.9191,91600.0
2009-09-18 09:50:00,30.17,30.18,30.05,30.05,56200.0,17.9191,17.9251,17.8479,17.8479,56200.0
2009-09-18 10:00:00,30.05,30.06,29.96,30.03,143200.0,17.8479,17.8538,17.7944,17.836,143200.0
2009-09-18 10:10:00,30.03,30.03,29.99,30.0,87400.0,17.836,17.836,17.8122,17.8182,87400.0
2009-09-18 10:20:00,30.0,30.01,29.99,30.01,56800.0,17.8182,17.8241,17.8122,17.8241,56800.0
2009-09-18 10:30:00,30.0,30.01,30.0,30.0,51200.0,17.8182,17.8241,17.8182,17.8182,51200.0
2009-09-18 10:40:00,30.0,30.0,29.99,30.0,66400.0,17.8182,17.8182,17.8122,17.8182,66400.0
2009-09-18 10:50:00,30.0,30.0,30.0,30.0,66600.0,17.8182,17.8182,17.8182,17.8182,66600.0
2009-09-18 11:00:00,30.0,30.0,29.93,29.94,74400.0,17.8182,17.8182,17.7766,17.7825,74400.0
2009-09-18 11:10:00,29.95,29.99,29.93,29.98,74200.0,17.7885,17.8122,17.7766,17.8063,74200.0
2009-09-18 11:20:00,29.97,29.99,29.93,29.93,42600.0,17.8003,17.8122,17.7766,17.7766,42600.0
2009-09-18 11:30:00,29.93,29.98,29.9,29.98,56000.0,17.7766,17.8063,17.7588,17.8063,56000.0
2009-09-18 11:40:00,29.99,30.0,29.96,30.0,37400.0,17.8122,17.8182,17.7944,17.8182,37400.0
2009-09-18 11:50:00,30.0,30.0,29.98,29.98,32200.0,17.8182,17.8182,17.8063,17.8063,32200.0
2009-09-18 12:00:00,29.98,29.98,29.97,29.98,42400.0,17.8063,17.8063,17.8003,17.8063,42400.0
2009-09-18 12:10:00,29.98,29.99,29.97,29.97,50400.0,17.8063,17.8122,17.8003,17.8003,50400.0
2009-09-18 12:20:00,29.97,29.97,29.93,29.93,61200.0,17.8003,17.8003,17.7766,17.7766,61200.0
2009-09-18 12:30:00,29.93,29.97,29.92,29.95,95800.0,17.7766,17.8003,17.7706,17.7885,95800.0
2009-09-18 12:40:00,29.95,29.97,29.95,29.96,50000.0,17.7885,17.8003,17.7885,17.7944,50000.0
2009-09-18 12:50:00,29.97,30.0,29.96,30.0,29000.0,17.8003,17.8182,17.7944,17.8182,29000.0
2009-09-18 13:00:00,30.0,30.0,30.0,30.0,56600.0,17.8182,17.8182,17.8182,17.8182,56600.0
2009-09-18 13:10:00,30.0,30.05,30.0,30.05,40000.0,17.8182,17.8479,17.8182,17.8479,40000.0
2009-09-18 13:20:00,30.05,30.05,30.04,30.04,23000.0,17.8479,17.8479,17.8419,17.8419,23000.0
2009-09-18 13:30:00,30.04,30.08,30.04,30.07,72600.0,17.8419,17.8657,17.8419,17.8597,72600.0
2009-09-18 13:40:00,30.07,30.12,30.07,30.11,48200.0,17.8597,17.8894,17.8597,17.8835,48200.0
2009-09-18 13:50:00,30.11,30.11,30.09,30.09,53800.0,17.8835,17.8835,17.8716,17.8716,53800.0
2009-09-18 14:00:00,30.1,30.1,30.07,30.09,73600.0,17.8775,17.8775,17.8597,17.8716,73600.0
2009-09-18 14:10:00,30.09,30.13,30.09,30.13,64000.0,17.8716,17.8954,17.8716,17.8954,64000.0
2009-09-18 14:20:00,30.13,30.14,30.1,30.1,51200.0,17.8954,17.9013,17.8775,17.8775,51200.0
2009-09-18 14:30:00,30.1,30.1,30.09,30.1,58200.0,17.8775,17.8775,17.8716,17.8775,58200.0
2009-09-18 14:40:00,30.1,30.11,30.08,30.1,57600.0,17.8775,17.8835,17.8657,17.8775,57600.0
2009-09-18 14:50:00,30.1,30.13,30.1,30.1,64200.0,17.8775,17.8954,17.8775,17.8775,64200.0
2009-09-18 15:00:00,30.11,30.17,30.1,30.14,159000.0,17.8835,17.9191,17.8775,17.9013,159000.0
2009-09-18 15:10:00,30.14,30.16,30.13,30.15,148400.0,17.9013,17.9132,17.8954,17.9072,148400.0
2009-09-18 15:20:00,30.15,30.15,30.08,30.09,190600.0,17.9072,17.9072,17.8657,17.8716,190600.0
2009-09-18 15:30:00,30.1,30.12,30.06,30.1,165400.0,17.8775,17.8894,17.8538,17.8775,165400.0
2009-09-18 15:40:00,30.1,30.1,30.04,30.1,285400.0,17.8775,17.8775,17.8419,17.8775,285400.0
2009-09-18 15:50:00,30.1,30.17,30.09,30.11,413600.0,17.8775,17.9191,17.8716,17.8835,413600.0
2009-09-21 09:30:00,29.95,30.11,29.83,30.05,188400.0,17.7885,17.8835,17.7172,17.8479,188400.0
2009-09-21 09:40:00,30.07,30.09,29.97,30.0,111400.0,17.8597,17.8716,17.8003,17.8182,111400.0
2009-09-21 09:50:00,29.99,30.0,29.93,29.98,91800.0,17.8122,17.8182,17.7766,17.8063,91800.0
2009-09-21 10:00:00,29.99,30.05,29.97,30.03,102600.0,17.8122,17.8479,17.8003,17.836,102600.0
2009-09-21 10:10:00,30.04,30.11,30.03,30.08,69000.0,17.8419,17.8835,17.836,17.8657,69000.0
2009-09-21 10:20:00,30.09,30.14,30.09,30.1,52400.0,17.8716,17.9013,17.8716,17.8775,52400.0
2009-09-21 10:30:00,30.1,30.1,30.03,30.05,41600.0,17.8775,17.8775,17.836,17.8479,41600.0
2009-09-21 10:40:00,30.04,30.06,30.04,30.06,27000.0,17.8419,17.8538,17.8419,17.8538,27000.0
2009-09-21 10:50:00,30.05,30.09,30.05,30.06,39800.0,17.8479,17.8716,17.8479,17.8538,39800.0
2009-09-21 11:00:00,30.06,30.18,30.06,30.16,199600.0,17.8538,17.9251,17.8538,17.9132,199600.0
2009-09-21 11:10:00,30.16,30.21,30.13,30.17,90800.0,17.9132,17.9429,17.8954,17.9191,90800.0
2009-09-21 11:20:00,30.17,30.22,30.16,30.21,71600.0,17.9191,17.9488,17.9132,17.9429,71600.0
2009-09-21 11:30:00,30.21,30.22,30.18,30.2,69800.0,17.9429,17.9488,17.9251,17.9369,69800.0
2009-09-21 11:40:00,30.19,30.2,30.18,30.18,33800.0,17.931,17.9369,17.9251,17.9251,33800.0
2009-09-21 11:50:00,30.18,30.2,30.17,30.18,50800.0,17.9251,17.9369,17.9191,17.9251,50800.0
2009-09-21 12:00:00,30.18,30.2,30.17,30.19,50600.0,17.9251,17.9369,17.9191,17.931,50600.0
2009-09-21 12:10:00,30.19,30.22,30.19,30.21,29200.0,17.931,17.9488,17.931,17.9429,29200.0
2009-09-21 12:20:00,30.21,30.36,30.21,30.32,223400.0,17.9429,18.032,17.9429,18.0082,223400.0
2009-09-21 12:30:00,30.32,30.33,30.29,30.3,26000.0,18.0082,18.0142,17.9904,17.9963,26000.0
2009-09-21 12:40:00,30.3,30.32,30.27,30.27,70600.0,17.9963,18.0082,17.9785,17.9785,70600.0
2009-09-21 12:50:00,30.28,30.28,30.22,30.22,29400.0,17.9845,17.9845,17.9488,17.9488,29400.0
2009-09-21 13:00:00,30.22,30.25,30.22,30.25,47200.0,17.9488,17.9666,17.9488,17.9666,47200.0
2009-09-21 13:10:00,30.25,30.29,30.25,30.29,35000.0,17.9666,17.9904,17.9666,17.9904,35000.0
2009-09-21 13:20:00,30.29,30.31,30.29,30.31,36000.0,17.9904,18.0023,17.9904,18.0023,36000.0
2009-09-21 13:30:00,30.3,30.41,30.3,30.41,87000.0,17.9963,18.0617,17.9963,18.0617,87000.0
2009-09-21 13:40:00,30.41,30.46,30.4,30.44,118800.0,18.0617,18.0914,18.0557,18.0795,118800.0
2009-09-21 13:50:00,30.45,30.5,30.44,30.47,170000.0,18.0854,18.1151,18.0795,18.0973,170000.0
2009-09-21 14:00:00,30.48,30.49,30.45,30.47,159800.0,18.1032,18.1092,18.0854,18.0973,159800.0
2009-09-21 14:10:00,30.47,30.47,30.44,30.45,158600.0,18.0973,18.0973,18.0795,18.0854,158600.0
2009-09-21 14:20:00,30.44,30.45,30.4,30.42,78200.0,18.0795,18.0854,18.0557,18.0676,78200.0
2009-09-21 14:30:00,30.42,30.42,30.35,30.36,86000.0,18.0676,18.0676,18.026,18.032,86000.0
2009-09-21 14:40:00,30.36,30.38,30.34,30.35,52600.0,18.032,18.0439,18.0201,18.026,52600.0
2009-09-21 14:50:00,30.35,30.35,30.32,30.32,48600.0,18.026,18.026,18.0082,18.0082,48600.0
2009-09-21 15:00:00,30.32,30.32,30.29,30.3,55200.0,18.0082,18.0082,17.9904,17.9963,55200.0
2009-09-21 15:10:00,30.29,30.36,30.28,30.35,119200.0,17.9904,18.032,17.9845,18.026,119200.0
2009-09-21 15:20:00,30.35,30.38,30.31,30.38,103200.0,18.026,18.0439,18.0023,18.0439,103200.0
2009-09-21 15:30:00,30.38,30.38,30.28,30.31,189800.0,18.0439,18.0439,17.9845,18.0023,189800.0
2009-09-21 15:40:00,30.31,30.32,30.27,30.32,152800.0,18.0023,18.0082,17.9785,18.0082,152800.0
2009-09-21 15:50:00,30.32,30.36,30.3,30.34,314600.0,18.0082,18.032,17.9963,18.0201,314600.0
2009-09-22 09:30:00,30.44,30.45,30.2,30.29,327800.0,18.0795,18.0854,17.9369,17.9904,327800.0
2009-09-22 09:40:00,30.29,30.33,30.2,30.22,122800.0,17.9904,18.0142,17.9369,17.9488,122800.0
2009-09-22 09:50:00,30.22,30.34,30.21,30.34,235000.0,17.9488,18.0201,17.9429,18.0201,235000.0
2009-09-22 10:00:00,30.34,30.49,30.32,30.39,258600.0,18.0201,18.1092,18.0082,18.0498,258600.0
2009-09-22 10:10:00,30.38,30.42,30.32,30.4,110600.0,18.0439,18.0676,18.0082,18.0557,110600.0
2009-09-22 10:20:00,30.4,30.44,30.4,30.42,86200.0,18.0557,18.0795,18.0557,18.0676,86200.0
2009-09-22 10:30:00,30.41,30.42,30.35,30.36,110200.0,18.0617,18.0676,18.026,18.032,110200.0
2009-09-22 10:40:00,30.36,30.39,30.35,30.37,84400.0,18.032,18.0498,18.026,18.0379,84400.0
2009-09-22 10:50:00,30.37,30.39,30.34,30.36,114200.0,18.0379,18.0498,18.0201,18.032,114200.0
2009-09-22 11:00:00,30.37,30.46,30.36,30.45,378000.0,18.0379,18.0914,18.032,18.0854,378000.0
2009-09-22 11:10:00,30.45,30.55,30.45,30.5,323000.0,18.0854,18.1448,18.0854,18.1151,323000.0
2009-09-22 11:20:00,30.5,30.55,30.49,30.55,226800.0,18.1151,18.1448,18.1092,18.1448,226800.0
2009-09-22 11:30:00,30.55,30.57,30.51,30.51,170400.0,18.1448,18.1567,18.1211,18.1211,170400.0
2009-09-22 11:40:00,30.52,30.52,30.49,30.51,92400.0,18.127,18.127,18.1092,18.1211,92400.0
2009-09-22 11:50:00,30.51,30.53,30.5,30.53,70800.0,18.1211,18.1329,18.1151,18.1329,70800.0
2009-09-22 12:00:00,30.53,30.59,30.53,30.57,104800.0,18.1329,18.1686,18.1329,18.1567,104800.0
2009-09-22 12:10:00,30.57,30.57,30.5,30.51,188800.0,18.1567,18.1567,18.1151,18.1211,188800.0
2009-09-22 12:20:00,30.51,30.51,30.47,30.47,111200.0,18.1211,18.1211,18.0973,18.0973,111200.0
2009-09-22 12:30:00,30.47,30.49,30.43,30.43,92200.0,18.0973,18.1092,18.0735,18.0735,92200.0
2009-09-22 12:40:00,30.43,30.47,30.43,30.45,128200.0,18.0735,18.0973,18.0735,18.0854,128200.0
2009-09-22 12:50:00,30.45,30.48,30.43,30.43,93200.0,18.0854,18.1032,18.0735,18.0735,93200.0
2009-09-22 13:00:00,30.43,30.47,30.43,30.46,107600.0,18.0735,18.0973,18.0735,18.0914,107600.0
2009-09-22 13:10:00,30.46,30.47,30.4,30.4,126000.0,18.0914,18.0973,18.0557,18.0557,126000.0
2009-09-22 13:20:00,30.41,30.43,30.39,30.43,119000.0,18.0617,18.0735,18.0498,18.0735,119000.0
2009-09-22 13:30:00,30.42,30.43,30.41,30.41,61000.0,18.0676,18.0735,18.0617,18.0617,61000.0
2009-09-22 13:40:00,30.41,30.44,30.4,30.42,136800.0,18.0617,18.0795,18.0557,18.0676,136800.0
2009-09-22 13:50:00,30.42,30.43,30.38,30.41,278400.0,18.0676,18.0735,18.0439,18.0617,278400.0
2009-09-22 14:00:00,30.41,30.46,30.39,30.46,135400.0,18.0617,18.0914,18.0498,18.0914,135400.0
2009-09-22 14:10:00,30.47,30.47,30.41,30.46,88400.0,18.0973,18.0973,18.0617,18.0914,88400.0
2009-09-22 14:20:00,30.46,30.46,30.42,30.43,69000.0,18.0914,18.0914,18.0676,18.0735,69000.0
2009-09-22 14:30:00,30.43,30.44,30.43,30.43,68800.0,18.0735,18.0795,18.0735,18.0735,68800.0
2009-09-22 14:40:00,30.43,30.47,30.43,30.46,94400.0,18.0735,18.0973,18.0735,18.0914,94400.0
2009-09-22 14:50:00,30.46,30.46,30.44,30.45,58400.0,18.0914,18.0914,18.0795,18.0854,58400.0
2009-09-22 15:00:00,30.44,30.46,30.43,30.43,111400.0,18.0795,18.0914,18.0735,18.0735,111400.0
2009-09-22 15:10:00,30.43,30.45,30.4,30.43,152400.0,18.0735,18.0854,18.0557,18.0735,152400.0
2009-09-22 15:20:00,30.43,30.47,30.42,30.47,119200.0,18.0735,18.0973,18.0676,18.0973,119200.0
2009-09-22 15:30:00,30.46,30.51,30.46,30.5,218200.0,18.0914,18.1211,18.0914,18.1151,218200.0
2009-09-22 15:40:00,30.5,30.58,30.49,30.51,554800.0,18.1151,18.1626,18.1092,18.1211,554800.0
2009-09-22 15:50:00,30.51,30.52,30.45,30.48,604800.0,18.1211,18.127,18.0854,18.1032,604800.0
2009-09-23 09:30:00,31.5,32.0,31.43,31.97,2539600.0,18.7091,19.006,18.6675,18.9882,2539600.0
2009-09-23 09:40:00,31.97,32.31,31.91,32.05,1561200.0,18.9882,19.1902,18.9526,19.0357,1561200.0
2009-09-23 09:50:00,32.06,32.11,31.91,31.97,932200.0,19.0417,19.0714,18.9526,18.9882,932200.0
2009-09-23 10:00:00,31.97,32.04,31.9,31.93,606800.0,18.9882,19.0298,18.9466,18.9645,606800.0
2009-09-23 10:10:00,31.93,31.98,31.79,31.85,645000.0,18.9645,18.9942,18.8813,18.9169,645000.0
2009-09-23 10:20:00,31.86,31.9,31.75,31.79,358000.0,18.9229,18.9466,18.8575,18.8813,358000.0
2009-09-23 10:30:00,31.79,31.88,31.75,31.77,465000.0,18.8813,18.9348,18.8575,18.8694,465000.0
2009-09-23 10:40:00,31.77,31.82,31.72,31.77,298800.0,18.8694,18.8991,18.8397,18.8694,298800.0
2009-09-23 10:50:00,31.77,31.95,31.74,31.93,360000.0,18.8694,18.9763,18.8516,18.9645,360000.0
2009-09-23 11:00:00,31.93,31.95,31.87,31.91,271000.0,18.9645,18.9763,18.9288,18.9526,271000.0
2009-09-23 11:10:00,31.91,31.99,31.9,31.97,204200.0,18.9526,19.0001,18.9466,18.9882,204200.0
2009-09-23 11:20:00,31.96,32.0,31.93,31.95,222200.0,18.9823,19.006,18.9645,18.9763,222200.0
2009-09-23 11:30:00,31.95,32.05,31.94,31.96,259400.0,18.9763,19.0357,18.9704,18.9823,259400.0
2009-09-23 11:40:00,31.95,31.97,31.86,31.88,206000.0,18.9763,18.9882,18.9229,18.9348,206000.0
2009-09-23 11:50:00,31.88,31.96,31.88,31.93,160600.0,18.9348,18.9823,18.9348,18.9645,160600.0
2009-09-23 12:00:00,31.93,31.95,31.91,31.94,99800.0,18.9645,18.9763,18.9526,18.9704,99800.0
2009-09-23 12:10:00,31.94,31.94,31.92,31.93,65800.0,18.9704,18.9704,18.9585,18.9645,65800.0
2009-09-23 12:20:00,31.93,31.95,31.93,31.95,89800.0,18.9645,18.9763,18.9645,18.9763,89800.0
2009-09-23 12:30:00,31.95,32.02,31.93,31.98,204600.0,18.9763,19.0179,18.9645,18.9942,204600.0
2009-09-23 12:40:00,31.98,32.03,31.98,32.0,64400.0,18.9942,19.0239,18.9942,19.006,64400.0
2009-09-23 12:50:00,32.0,32.04,32.0,32.04,146600.0,19.006,19.0298,19.006,19.0298,146600.0
2009-09-23 13:00:00,32.04,32.08,32.0,32.05,116800.0,19.0298,19.0535,19.006,19.0357,116800.0
2009-09-23 13:10:00,32.05,32.05,32.02,32.03,107600.0,19.0357,19.0357,19.0179,19.0239,107600.0
2009-09-23 13:20:00,32.03,32.04,32.0,32.0,113800.0,19.0239,19.0298,19.006,19.006,113800.0
2009-09-23 13:30:00,32.0,32.02,31.96,31.97,194200.0,19.006,19.0179,18.9823,18.9882,194200.0
2009-09-23 13:40:00,31.97,31.98,31.93,31.95,134400.0,18.9882,18.9942,18.9645,18.9763,134400.0
2009-09-23 13:50:00,31.94,31.94,31.88,31.89,160800.0,18.9704,18.9704,18.9348,18.9407,160800.0
2009-09-23 14:00:00,31.88,31.95,31.88,31.93,129400.0,18.9348,18.9763,18.9348,18.9645,129400.0
2009-09-23 14:10:00,31.93,32.07,31.88,32.07,224800.0,18.9645,19.0476,18.9348,19.0476,224800.0
2009-09-23 14:20:00,32.07,32.16,31.99,32.01,346000.0,19.0476,19.1011,19.0001,19.012,346000.0
2009-09-23 14:30:00,32.01,32.12,32.01,32.05,289800.0,19.012,19.0773,19.012,19.0357,289800.0
2009-09-23 14:40:00,32.05,32.09,32.02,32.09,116000.0,19.0357,19.0595,19.0179,19.0595,116000.0
2009-09-23 14:50:00,32.09,32.13,32.01,32.01,182200.0,19.0595,19.0832,19.012,19.012,182200.0
2009-09-23 15:00:00,32.01,32.05,31.99,32.0,191200.0,19.012,19.0357,19.0001,19.006,191200.0
2009-09-23 15:10:00,32.0,32.02,31.95,31.98,213000.0,19.006,19.0179,18.9763,18.9942,213000.0
2009-09-23 15:20:00,31.98,32.02,31.96,32.01,274400.0,18.9942,19.0179,18.9823,19.012,274400.0
2009-09-23 15:30:00,32.01,32.02,31.9,31.93,532600.0,19.012,19.0179,18.9466,18.9645,532600.0
2009-09-23 15:40:00,31.93,32.01,31.93,31.98,429600.0,18.9645,19.012,18.9645,18.9942,429600.0
2009-09-23 15:50:00,31.98,31.98,31.88,31.93,772400.0,18.9942,18.9942,18.9348,18.9645,772400.0
2009-09-24 09:30:00,31.91,32.0,31.88,31.93,439800.0,18.9526,19.006,18.9348,18.9645,439800.0
2009-09-24 09:40:00,31.93,31.95,31.9,31.94,198000.0,18.9645,18.9763,18.9466,18.9704,198000.0
2009-09-24 09:50:00,31.93,31.93,31.81,31.82,225200.0,18.9645,18.9645,18.8932,18.8991,225200.0
2009-09-24 10:00:00,31.81,31.95,31.75,31.93,267600.0,18.8932,18.9763,18.8575,18.9645,267600.0
2009-09-24 10:10:00,31.95,31.95,31.86,31.9,208200.0,18.9763,18.9763,18.9229,18.9466,208200.0
2009-09-24 10:20:00,31.9,31.98,31.89,31.94,296000.0,18.9466,18.9942,18.9407,18.9704,296000.0
2009-09-24 10:30:00,31.96,32.07,31.91,32.0,277600.0,18.9823,19.0476,18.9526,19.006,277600.0
2009-09-24 10:40:00,31.99,32.01,31.95,31.95,152600.0,19.0001,19.012,18.9763,18.9763,152600.0
2009-09-24 10:50:00,31.95,32.02,31.95,31.96,114600.0,18.9763,19.0179,18.9763,18.9823,114600.0
2009-09-24 11:00:00,31.96,31.96,31.89,31.91,150600.0,18.9823,18.9823,18.9407,18.9526,150600.0
2009-09-24 11:10:00,31.91,31.96,31.9,31.94,95800.0,18.9526,18.9823,18.9466,18.9704,95800.0
2009-09-24 11:20:00,31.94,31.94,31.89,31.9,155200.0,18.9704,18.9704,18.9407,18.9466,155200.0
2009-09-24 11:30:00,31.9,31.95,31.89,31.94,90200.0,18.9466,18.9763,18.9407,18.9704,90200.0
2009-09-24 11:40:00,31.95,31.95,31.89,31.9,59800.0,18.9763,18.9763,18.9407,18.9466,59800.0
2009-09-24 11:50:00,31.9,31.94,31.88,31.91,149000.0,18.9466,18.9704,18.9348,18.9526,149000.0
2009-09-24 12:00:00,31.91,31.92,31.9,31.91,130600.0,18.9526,18.9585,18.9466,18.9526,130600.0
2009-09-24 12:10:00,31.91,31.93,31.9,31.9,103800.0,18.9526,18.9645,18.9466,18.9466,103800.0
2009-09-24 12:20:00,31.9,31.93,31.88,31.9,133000.0,18.9466,18.9645,18.9348,18.9466,133000.0
2009-09-24 12:30:00,31.9,31.91,31.86,31.87,97600.0,18.9466,18.9526,18.9229,18.9288,97600.0
2009-09-24 12:40:00,31.87,31.88,31.81,31.82,124800.0,18.9288,18.9348,18.8932,18.8991,124800.0
2009-09-24 12:50:00,31.83,31.86,31.82,31.85,98800.0,18.9051,18.9229,18.8991,18.9169,98800.0
2009-09-24 13:00:00,31.85,31.86,31.85,31.86,318800.0,18.9169,18.9229,18.9169,18.9229,318800.0
2009-09-24 13:10:00,31.86,31.86,31.86,31.86,56200.0,18.9229,18.9229,18.9229,18.9229,56200.0
2009-09-24 13:20:00,31.86,31.86,31.76,31.76,167000.0,18.9229,18.9229,18.8635,18.8635,167000.0
2009-09-24 13:30:00,31.76,31.77,31.7,31.71,469400.0,18.8635,18.8694,18.8279,18.8338,469400.0
2009-09-24 13:40:00,31.71,31.71,31.6,31.64,595400.0,18.8338,18.8338,18.7685,18.7922,595400.0
2009-09-24 13:50:00,31.64,31.74,31.63,31.7,156000.0,18.7922,18.8516,18.7863,18.8279,156000.0
2009-09-24 14:00:00,31.7,31.71,31.65,31.69,72200.0,18.8279,18.8338,18.7982,18.8219,72200.0
2009-09-24 14:10:00,31.7,31.7,31.65,31.68,78800.0,18.8279,18.8279,18.7982,18.816,78800.0
2009-09-24 14:20:00,31.67,31.7,31.65,31.7,85800.0,18.81,18.8279,18.7982,18.8279,85800.0
2009-09-24 14:30:00,31.7,31.71,31.68,31.68,62000.0,18.8279,18.8338,18.816,18.816,62000.0
2009-09-24 14:40:00,31.68,31.7,31.67,31.68,85800.0,18.816,18.8279,18.81,18.816,85800.0
2009-09-24 14:50:00,31.68,31.68,31.66,31.66,80600.0,18.816,18.816,18.8041,18.8041,80600.0
2009-09-24 15:00:00,31.66,31.7,31.64,31.7,180800.0,18.8041,18.8279,18.7922,18.8279,180800.0
2009-09-24 15:10:00,31.7,31.7,31.67,31.67,140400.0,18.8279,18.8279,18.81,18.81,140400.0
2009-09-24 15:20:00,31.68,31.75,31.67,31.73,220200.0,18.816,18.8575,18.81,18.8457,220200.0
2009-09-24 15:30:00,31.73,31.75,31.73,31.75,146800.0,18.8457,18.8575,18.8457,18.8575,146800.0
2009-09-24 15:40:00,31.75,31.75,31.72,31.72,208200.0,18.8575,18.8575,18.8397,18.8397,208200.0
2009-09-24 15:50:00,31.72,31.77,31.71,31.73,422600.0,18.8397,18.8694,18.8338,18.8457,422600.0
2009-09-25 09:30:00,31.61,31.74,31.48,31.49,328600.0,18.7744,18.8516,18.6972,18.7031,328600.0
2009-09-25 09:40:00,31.5,31.61,31.47,31.6,302800.0,18.7091,18.7744,18.6912,18.7685,302800.0
2009-09-25 09:50:00,31.59,31.63,31.51,31.55,209200.0,18.7625,18.7863,18.715,18.7388,209200.0
2009-09-25 10:00:00,31.55,31.58,31.45,31.52,160800.0,18.7388,18.7566,18.6794,18.7209,160800.0
2009-09-25 10:10:00,31.5,31.56,31.48,31.56,130400.0,18.7091,18.7447,18.6972,18.7447,130400.0
2009-09-25 10:20:00,31.56,31.64,31.54,31.59,134000.0,18.7447,18.7922,18.7328,18.7625,134000.0
2009-09-25 10:30:00,31.59,31.66,31.59,31.63,114400.0,18.7625,18.8041,18.7625,18.7863,114400.0
2009-09-25 10:40:00,31.63,31.68,31.62,31.66,104200.0,18.7863,18.816,18.7803,18.8041,104200.0
2009-09-25 10:50:00,31.67,31.68,31.58,31.58,211600.0,18.81,18.816,18.7566,18.7566,211600.0
2009-09-25 11:00:00,31.58,31.61,31.55,31.61,58000.0,18.7566,18.7744,18.7388,18.7744,58000.0
2009-09-25 11:10:00,31.61,31.64,31.59,31.63,111400.0,18.7744,18.7922,18.7625,18.7863,111400.0
2009-09-25 11:20:00,31.63,31.65,31.61,31.65,62600.0,18.7863,18.7982,18.7744,18.7982,62600.0
2009-09-25 11:30:00,31.65,31.65,31.61,31.61,90400.0,18.7982,18.7982,18.7744,18.7744,90400.0
2009-09-25 11:40:00,31.6,31.61,31.57,31.6,81600.0,18.7685,18.7744,18.7506,18.7685,81600.0
2009-09-25 11:50:00,31.61,31.64,31.6,31.63,69600.0,18.7744,18.7922,18.7685,18.7863,69600.0
2009-09-25 12:00:00,31.62,31.63,31.59,31.63,46000.0,18.7803,18.7863,18.7625,18.7863,46000.0
2009-09-25 12:10:00,31.63,31.65,31.53,31.54,45400.0,18.7863,18.7982,18.7269,18.7328,45400.0
2009-09-25 12:20:00,31.54,31.57,31.5,31.57,189000.0,18.7328,18.7506,18.7091,18.7506,189000.0
2009-09-25 12:30:00,31.57,31.59,31.52,31.52,46600.0,18.7506,18.7625,18.7209,18.7209,46600.0
2009-09-25 12:40:00,31.52,31.57,31.52,31.56,51800.0,18.7209,18.7506,18.7209,18.7447,51800.0
2009-09-25 12:50:00,31.56,31.57,31.48,31.5,106400.0,18.7447,18.7506,18.6972,18.7091,106400.0
2009-09-25 13:00:00,31.51,31.56,31.49,31.55,65400.0,18.715,18.7447,18.7031,18.7388,65400.0
2009-09-25 13:10:00,31.55,31.58,31.5,31.57,60000.0,18.7388,18.7566,18.7091,18.7506,60000.0
2009-09-25 13:20:00,31.57,31.6,31.54,31.6,69600.0,18.7506,18.7685,18.7328,18.7685,69600.0
2009-09-25 13:30:00,31.6,31.62,31.57,31.58,67400.0,18.7685,18.7803,18.7506,18.7566,67400.0
2009-09-25 13:40:00,31.58,31.58,31.56,31.56,30000.0,18.7566,18.7566,18.7447,18.7447,30000.0
2009-09-25 13:50:00,31.56,31.57,31.51,31.53,64400.0,18.7447,18.7506,18.715,18.7269,64400.0
2009-09-25 14:00:00,31.54,31.6,31.54,31.55,83400.0,18.7328,18.7685,18.7328,18.7388,83400.0
2009-09-25 14:10:00,31.55,31.56,31.54,31.56,42400.0,18.7388,18.7447,18.7328,18.7447,42400.0
2009-09-25 14:20:00,31.56,31.6,31.55,31.6,62200.0,18.7447,18.7685,18.7388,18.7685,62200.0
2009-09-25 14:30:00,31.6,31.6,31.54,31.59,60600.0,18.7685,18.7685,18.7328,18.7625,60600.0
2009-09-25 14:40:00,31.59,31.59,31.52,31.52,56400.0,18.7625,18.7625,18.7209,18.7209,56400.0
2009-09-25 14:50:00,31.52,31.53,31.5,31.52,43000.0,18.7209,18.7269,18.7091,18.7209,43000.0
2009-09-25 15:00:00,31.52,31.57,31.52,31.57,96200.0,18.7209,18.7506,18.7209,18.7506,96200.0
2009-09-25 15:10:00,31.57,31.6,31.52,31.52,116800.0,18.7506,18.7685,18.7209,18.7209,116800.0
2009-09-25 15:20:00,31.52,31.58,31.51,31.57,91600.0,18.7209,18.7566,18.715,18.7506,91600.0
2009-09-25 15:30:00,31.57,31.62,31.57,31.59,160200.0,18.7506,18.7803,18.7506,18.7625,160200.0
2009-09-25 15:40:00,31.59,31.65,31.58,31.64,336600.0,18.7625,18.7982,18.7566,18.7922,336600.0
2009-09-25 15:50:00,31.65,31.67,31.63,31.64,513200.0,18.7982,18.81,18.7863,18.7922,513200.0
2009-09-28 09:30:00,31.78,31.95,31.75,31.95,304200.0,18.8754,18.9763,18.8575,18.9763,304200.0
2009-09-28 09:40:00,31.95,31.98,31.92,31.97,162200.0,18.9763,18.9942,18.9585,18.9882,162200.0
2009-09-28 09:50:00,31.97,31.99,31.93,31.98,213200.0,18.9882,19.0001,18.9645,18.9942,213200.0
2009-09-28 10:00:00,31.98,31.99,31.95,31.96,138000.0,18.9942,19.0001,18.9763,18.9823,138000.0
2009-09-28 10:10:00,31.96,31.99,31.95,31.99,56000.0,18.9823,19.0001,18.9763,19.0001,56000.0
2009-09-28 10:20:00,31.98,32.05,31.97,32.05,421400.0,18.9942,19.0357,18.9882,19.0357,421400.0
2009-09-28 10:30:00,32.05,32.05,32.0,32.02,171600.0,19.0357,19.0357,19.006,19.0179,171600.0
2009-09-28 10:40:00,32.02,32.07,32.0,32.06,184200.0,19.0179,19.0476,19.006,19.0417,184200.0
2009-09-28 10:50:00,32.07,32.1,32.06,32.08,99600.0,19.0476,19.0654,19.0417,19.0535,99600.0
2009-09-28 11:00:00,32.08,32.11,32.06,32.08,175200.0,19.0535,19.0714,19.0417,19.0535,175200.0
2009-09-28 11:10:00,32.09,32.13,32.06,32.12,169400.0,19.0595,19.0832,19.0417,19.0773,169400.0
2009-09-28 11:20:00,32.13,32.13,32.1,32.1,71000.0,19.0832,19.0832,19.0654,19.0654,71000.0
2009-09-28 11:30:00,32.1,32.18,32.1,32.13,134800.0,19.0654,19.1129,19.0654,19.0832,134800.0
2009-09-28 11:40:00,32.13,32.22,32.13,32.2,118400.0,19.0832,19.1367,19.0832,19.1248,118400.0
2009-09-28 11:50:00,32.2,32.23,32.16,32.16,104000.0,19.1248,19.1426,19.1011,19.1011,104000.0
2009-09-28 12:00:00,32.16,32.22,32.16,32.22,75600.0,19.1011,19.1367,19.1011,19.1367,75600.0
2009-09-28 12:10:00,32.21,32.22,32.18,32.18,55800.0,19.1308,19.1367,19.1129,19.1129,55800.0
2009-09-28 12:20:00,32.18,32.19,32.15,32.16,64800.0,19.1129,19.1189,19.0951,19.1011,64800.0
2009-09-28 12:30:00,32.15,32.16,32.1,32.12,129800.0,19.0951,19.1011,19.0654,19.0773,129800.0
2009-09-28 12:40:00,32.12,32.13,32.1,32.12,99200.0,19.0773,19.0832,19.0654,19.0773,99200.0
2009-09-28 12:50:00,32.12,32.13,32.1,32.13,62600.0,19.0773,19.0832,19.0654,19.0832,62600.0
2009-09-28 13:00:00,32.13,32.18,32.11,32.18,150600.0,19.0832,19.1129,19.0714,19.1129,150600.0
2009-09-28 13:10:00,32.18,32.23,32.17,32.22,96600.0,19.1129,19.1426,19.107,19.1367,96600.0
2009-09-28 13:20:00,32.22,32.22,32.13,32.13,58600.0,19.1367,19.1367,19.0832,19.0832,58600.0
2009-09-28 13:30:00,32.13,32.15,32.1,32.11,52600.0,19.0832,19.0951,19.0654,19.0714,52600.0
2009-09-28 13:40:00,32.11,32.22,32.11,32.22,122200.0,19.0714,19.1367,19.0714,19.1367,122200.0
2009-09-28 13:50:00,32.21,32.22,32.19,32.2,118600.0,19.1308,19.1367,19.1189,19.1248,118600.0
2009-09-28 14:00:00,32.2,32.2,32.18,32.19,133000.0,19.1248,19.1248,19.1129,19.1189,133000.0
2009-09-28 14:10:00,32.19,32.22,32.18,32.22,146400.0,19.1189,19.1367,19.1129,19.1367,146400.0
2009-09-28 14:20:00,32.22,32.24,32.21,32.21,163600.0,19.1367,19.1486,19.1308,19.1308,163600.0
2009-09-28 14:30:00,32.21,32.23,32.21,32.22,163200.0,19.1308,19.1426,19.1308,19.1367,163200.0
2009-09-28 14:40:00,32.22,32.3,32.22,32.26,291800.0,19.1367,19.1842,19.1367,19.1605,291800.0
2009-09-28 14:50:00,32.27,32.28,32.24,32.24,178200.0,19.1664,19.1723,19.1486,19.1486,178200.0
2009-09-28 15:00:00,32.24,32.28,32.22,32.23,256000.0,19.1486,19.1723,19.1367,19.1426,256000.0
2009-09-28 15:10:00,32.23,32.25,32.21,32.22,162200.0,19.1426,19.1545,19.1308,19.1367,162200.0
2009-09-28 15:20:00,32.22,32.24,32.21,32.23,164600.0,19.1367,19.1486,19.1308,19.1426,164600.0
2009-09-28 15:30:00,32.23,32.23,32.2,32.21,277400.0,19.1426,19.1426,19.1248,19.1308,277400.0
2009-09-28 15:40:00,32.21,32.24,32.19,32.22,482800.0,19.1308,19.1486,19.1189,19.1367,482800.0
2009-09-28 15:50:00,32.22,32.26,32.18,32.24,695400.0,19.1367,19.1605,19.1129,19.1486,695400.0
2009-09-29 09:30:00,32.28,32.29,32.0,32.01,225400.0,19.1723,19.1783,19.006,19.012,225400.0
2009-09-29 09:40:00,32.02,32.02,31.98,32.0,173000.0,19.0179,19.0179,18.9942,19.006,173000.0
2009-09-29 09:50:00,32.01,32.03,31.96,32.0,150000.0,19.012,19.0239,18.9823,19.006,150000.0
2009-09-29 10:00:00,32.0,32.0,31.9,31.97,187600.0,19.006,19.006,18.9466,18.9882,187600.0
2009-09-29 10:10:00,31.97,32.0,31.89,31.89,197400.0,18.9882,19.006,18.9407,18.9407,197400.0
2009-09-29 10:20:00,31.89,31.97,31.88,31.94,200600.0,18.9407,18.9882,18.9348,18.9704,200600.0
2009-09-29 10:30:00,31.93,31.93,31.88,31.92,76800.0,18.9645,18.9645,18.9348,18.9585,76800.0
2009-09-29 10:40:00,31.93,31.96,31.88,31.89,55800.0,18.9645,18.9823,18.9348,18.9407,55800.0
2009-09-29 10:50:00,31.89,31.91,31.88,31.9,54600.0,18.9407,18.9526,18.9348,18.9466,54600.0
2009-09-29 11:00:00,31.9,31.94,31.88,31.89,130200.0,18.9466,18.9704,18.9348,18.9407,130200.0
2009-09-29 11:10:00,31.89,31.92,31.88,31.88,95000.0,18.9407,18.9585,18.9348,18.9348,95000.0
2009-09-29 11:20:00,31.88,31.89,31.85,31.86,83600.0,18.9348,18.9407,18.9169,18.9229,83600.0
2009-09-29 11:30:00,31.87,31.88,31.85,31.85,178800.0,18.9288,18.9348,18.9169,18.9169,178800.0
2009-09-29 11:40:00,31.85,31.85,31.83,31.84,53800.0,18.9169,18.9169,18.9051,18.911,53800.0
2009-09-29 11:50:00,31.84,31.84,31.79,31.81,103400.0,18.911,18.911,18.8813,18.8932,103400.0
2009-09-29 12:00:00,31.81,31.86,31.81,31.84,86400.0,18.8932,18.9229,18.8932,18.911,86400.0
2009-09-29 12:10:00,31.84,31.85,31.8,31.8,93600.0,18.911,18.9169,18.8872,18.8872,93600.0
2009-09-29 12:20:00,31.8,31.82,31.78,31.8,65200.0,18.8872,18.8991,18.8754,18.8872,65200.0
2009-09-29 12:30:00,31.8,31.82,31.79,31.8,120000.0,18.8872,18.8991,18.8813,18.8872,120000.0
2009-09-29 12:40:00,31.8,31.81,31.77,31.77,91000.0,18.8872,18.8932,18.8694,18.8694,91000.0
2009-09-29 12:50:00,31.77,31.79,31.75,31.77,179400.0,18.8694,18.8813,18.8575,18.8694,179400.0
2009-09-29 13:00:00,31.77,31.81,31.76,31.81,140200.0,18.8694,18.8932,18.8635,18.8932,140200.0
2009-09-29 13:10:00,31.81,31.82,31.8,31.8,111400.0,18.8932,18.8991,18.8872,18.8872,111400.0
2009-09-29 13:20:00,31.8,31.82,31.79,31.8,148200.0,18.8872,18.8991,18.8813,18.8872,148200.0
2009-09-29 13:30:00,31.81,31.81,31.79,31.79,105600.0,18.8932,18.8932,18.8813,18.8813,105600.0
2009-09-29 13:40:00,31.79,31.8,31.74,31.74,172600.0,18.8813,18.8872,18.8516,18.8516,172600.0
2009-09-29 13:50:00,31.74,31.74,31.68,31.68,145800.0,18.8516,18.8516,18.816,18.816,145800.0
2009-09-29 14:00:00,31.68,31.72,31.68,31.72,98000.0,18.816,18.8397,18.816,18.8397,98000.0
2009-09-29 14:10:00,31.72,31.73,31.69,31.71,153000.0,18.8397,18.8457,18.8219,18.8338,153000.0
2009-09-29 14:20:00,31.71,31.75,31.7,31.75,186400.0,18.8338,18.8575,18.8279,18.8575,186400.0
2009-09-29 14:30:00,31.76,31.77,31.71,31.71,90400.0,18.8635,18.8694,18.8338,18.8338,90400.0
2009-09-29 14:40:00,31.71,31.72,31.7,31.7,69200.0,18.8338,18.8397,18.8279,18.8279,69200.0
2009-09-29 14:50:00,31.7,31.74,31.7,31.72,91600.0,18.8279,18.8516,18.8279,18.8397,91600.0
2009-09-29 15:00:00,31.72,31.73,31.7,31.72,92600.0,18.8397,18.8457,18.8279,18.8397,92600.0
2009-09-29 15:10:00,31.73,31.75,31.71,31.75,108800.0,18.8457,18.8575,18.8338,18.8575,108800.0
2009-09-29 15:20:00,31.75,31.76,31.72,31.72,169200.0,18.8575,18.8635,18.8397,18.8397,169200.0
2009-09-29 15:30:00,31.72,31.73,31.71,31.71,214000.0,18.8397,18.8457,18.8338,18.8338,214000.0
2009-09-29 15:40:00,31.71,31.78,31.7,31.78,305000.0,18.8338,18.8754,18.8279,18.8754,305000.0
2009-09-29 15:50:00,31.77,31.82,31.75,31.76,679400.0,18.8694,18.8991,18.8575,18.8635,679400.0
2009-09-30 09:30:00,31.75,31.87,31.61,31.68,227600.0,18.8575,18.9288,18.7744,18.816,227600.0
2009-09-30 09:40:00,31.68,31.71,31.54,31.65,152400.0,18.816,18.8338,18.7328,18.7982,152400.0
2009-09-30 09:50:00,31.66,31.76,31.63,31.63,140600.0,18.8041,18.8635,18.7863,18.7863,140600.0
2009-09-30 10:00:00,31.63,31.72,31.61,31.71,201000.0,18.7863,18.8397,18.7744,18.8338,201000.0
2009-09-30 10:10:00,31.7,31.86,31.7,31.85,143600.0,18.8279,18.9229,18.8279,18.9169,143600.0
2009-09-30 10:20:00,31.85,31.89,31.82,31.89,150200.0,18.9169,18.9407,18.8991,18.9407,150200.0
2009-09-30 10:30:00,31.88,31.88,31.79,31.8,139200.0,18.9348,18.9348,18.8813,18.8872,139200.0
2009-09-30 10:40:00,31.8,31.81,31.75,31.75,101800.0,18.8872,18.8932,18.8575,18.8575,101800.0
2009-09-30 10:50:00,31.75,31.78,31.74,31.77,100600.0,18.8575,18.8754,18.8516,18.8694,100600.0
2009-09-30 11:00:00,31.77,31.91,31.77,31.84,182200.0,18.8694,18.9526,18.8694,18.911,182200.0
2009-09-30 11:10:00,31.84,31.84,31.81,31.82,81600.0,18.911,18.911,18.8932,18.8991,81600.0
2009-09-30 11:20:00,31.81,31.82,31.8,31.81,79600.0,18.8932,18.8991,18.8872,18.8932,79600.0
2009-09-30 11:30:00,31.81,31.84,31.8,31.8,101600.0,18.8932,18.911,18.8872,18.8872,101600.0
2009-09-30 11:40:00,31.81,31.83,31.8,31.81,70600.0,18.8932,18.9051,18.8872,18.8932,70600.0
2009-09-30 11:50:00,31.81,31.82,31.8,31.8,85200.0,18.8932,18.8991,18.8872,18.8872,85200.0
2009-09-30 12:00:00,31.8,31.8,31.77,31.77,59200.0,18.8872,18.8872,18.8694,18.8694,59200.0
2009-09-30 12:10:00,31.77,31.78,31.74,31.75,133800.0,18.8694,18.8754,18.8516,18.8575,133800.0
2009-09-30 12:20:00,31.75,31.75,31.75,31.75,129800.0,18.8575,18.8575,18.8575,18.8575,129800.0
2009-09-30 12:30:00,31.75,31.75,31.75,31.75,144200.0,18.8575,18.8575,18.8575,18.8575,144200.0
2009-09-30 12:40:00,31.75,31.79,31.74,31.75,332000.0,18.8575,18.8813,18.8516,18.8575,332000.0
2009-09-30 12:50:00,31.76,31.76,31.73,31.75,74000.0,18.8635,18.8635,18.8457,18.8575,74000.0
2009-09-30 13:00:00,31.75,31.78,31.75,31.76,148000.0,18.8575,18.8754,18.8575,18.8635,148000.0
2009-09-30 13:10:00,31.77,31.84,31.77,31.84,58800.0,18.8694,18.911,18.8694,18.911,58800.0
2009-09-30 13:20:00,31.84,31.84,31.81,31.83,57400.0,18.911,18.911,18.8932,18.9051,57400.0
2009-09-30 13:30:00,31.82,31.86,31.81,31.85,85000.0,18.8991,18.9229,18.8932,18.9169,85000.0
2009-09-30 13:40:00,31.85,31.86,31.84,31.86,64200.0,18.9169,18.9229,18.911,18.9229,64200.0
2009-09-30 13:50:00,31.86,31.9,31.86,31.89,100400.0,18.9229,18.9466,18.9229,18.9407,100400.0
2009-09-30 14:00:00,31.89,31.89,31.86,31.86,47400.0,18.9407,18.9407,18.9229,18.9229,47400.0
2009-09-30 14:10:00,31.86,31.95,31.86,31.95,75200.0,18.9229,18.9763,18.9229,18.9763,75200.0
2009-09-30 14:20:00,31.94,32.0,31.93,31.99,166200.0,18.9704,19.006,18.9645,19.0001,166200.0
2009-09-30 14:30:00,31.99,32.09,31.99,32.08,191800.0,19.0001,19.0595,19.0001,19.0535,191800.0
2009-09-30 14:40:00,32.07,32.17,32.07,32.16,294400.0,19.0476,19.107,19.0476,19.1011,294400.0
2009-09-30 14:50:00,32.17,32.17,32.15,32.16,232200.0,19.107,19.107,19.0951,19.1011,232200.0
2009-09-30 15:00:00,32.16,32.16,32.02,32.05,437600.0,19.1011,19.1011,19.0179,19.0357,437600.0
2009-09-30 15:10:00,32.05,32.05,32.0,32.01,212600.0,19.0357,19.0357,19.006,19.012,212600.0
2009-09-30 15:20:00,32.01,32.03,31.99,32.02,168000.0,19.012,19.0239,19.0001,19.0179,168000.0
2009-09-30 15:30:00,32.01,32.08,32.0,32.05,196600.0,19.012,19.0535,19.006,19.0357,196600.0
2009-09-30 15:40:00,32.05,32.19,32.05,32.17,434000.0,19.0357,19.1189,19.0357,19.107,434000.0
2009-09-30 15:50:00,32.18,32.24,32.14,32.14,884000.0,19.1129,19.1486,19.0892,19.0892,884000.0
2009-10-01 09:30:00,32.18,32.18,31.92,32.01,314200.0,19.1129,19.1129,18.9585,19.012,314200.0
2009-10-01 09:40:00,32.01,32.06,31.99,32.0,143000.0,19.012,19.0417,19.0001,19.006,143000.0
2009-10-01 09:50:00,32.0,32.01,31.89,31.93,126000.0,19.006,19.012,18.9407,18.9645,126000.0
2009-10-01 10:00:00,31.95,32.08,31.91,32.01,392200.0,18.9763,19.0535,18.9526,19.012,392200.0
2009-10-01 10:10:00,32.0,32.03,31.96,32.0,110200.0,19.006,19.0239,18.9823,19.006,110200.0
2009-10-01 10:20:00,31.99,32.0,31.95,31.95,89400.0,19.0001,19.006,18.9763,18.9763,89400.0
2009-10-01 10:30:00,31.95,31.98,31.9,31.98,123600.0,18.9763,18.9942,18.9466,18.9942,123600.0
2009-10-01 10:40:00,31.97,32.01,31.94,32.01,98000.0,18.9882,19.012,18.9704,19.012,98000.0
2009-10-01 10:50:00,32.01,32.02,31.96,31.97,96600.0,19.012,19.0179,18.9823,18.9882,96600.0
2009-10-01 11:00:00,31.97,32.0,31.93,31.95,241400.0,18.9882,19.006,18.9645,18.9763,241400.0
2009-10-01 11:10:00,31.95,31.99,31.9,31.9,163200.0,18.9763,19.0001,18.9466,18.9466,163200.0
2009-10-01 11:20:00,31.9,31.9,31.8,31.82,107600.0,18.9466,18.9466,18.8872,18.8991,107600.0
2009-10-01 11:30:00,31.82,31.96,31.82,31.92,158200.0,18.8991,18.9823,18.8991,18.9585,158200.0
2009-10-01 11:40:00,31.91,31.95,31.87,31.88,70200.0,18.9526,18.9763,18.9288,18.9348,70200.0
2009-10-01 11:50:00,31.88,31.93,31.88,31.91,77000.0,18.9348,18.9645,18.9348,18.9526,77000.0
2009-10-01 12:00:00,31.91,31.93,31.89,31.93,96400.0,18.9526,18.9645,18.9407,18.9645,96400.0
2009-10-01 12:10:00,31.93,31.94,31.9,31.9,74000.0,18.9645,18.9704,18.9466,18.9466,74000.0
2009-10-01 12:20:00,31.9,31.92,31.89,31.91,99600.0,18.9466,18.9585,18.9407,18.9526,99600.0
2009-10-01 12:30:00,31.91,31.91,31.9,31.9,59800.0,18.9526,18.9526,18.9466,18.9466,59800.0
2009-10-01 12:40:00,31.9,31.91,31.85,31.86,75400.0,18.9466,18.9526,18.9169,18.9229,75400.0
2009-10-01 12:50:00,31.86,31.87,31.84,31.84,45400.0,18.9229,18.9288,18.911,18.911,45400.0
2009-10-01 13:00:00,31.84,31.85,31.79,31.79,70600.0,18.911,18.9169,18.8813,18.8813,70600.0
2009-10-01 13:10:00,31.79,31.81,31.76,31.76,64800.0,18.8813,18.8932,18.8635,18.8635,64800.0
2009-10-01 13:20:00,31.76,31.77,31.72,31.77,121800.0,18.8635,18.8694,18.8397,18.8694,121800.0
2009-10-01 13:30:00,31.77,31.78,31.72,31.75,84200.0,18.8694,18.8754,18.8397,18.8575,84200.0
2009-10-01 13:40:00,31.75,31.83,31.75,31.83,59600.0,18.8575,18.9051,18.8575,18.9051,59600.0
2009-10-01 13:50:00,31.83,31.84,31.77,31.79,56200.0,18.9051,18.911,18.8694,18.8813,56200.0
2009-10-01 14:00:00,31.79,31.83,31.77,31.82,64400.0,18.8813,18.9051,18.8694,18.8991,64400.0
2009-10-01 14:10:00,31.82,31.82,31.79,31.79,96600.0,18.8991,18.8991,18.8813,18.8813,96600.0
2009-10-01 14:20:00,31.79,31.84,31.78,31.82,63800.0,18.8813,18.911,18.8754,18.8991,63800.0
2009-10-01 14:30:00,31.82,31.83,31.76,31.78,68600.0,18.8991,18.9051,18.8635,18.8754,68600.0
2009-10-01 14:40:00,31.78,31.8,31.75,31.77,77400.0,18.8754,18.8872,18.8575,18.8694,77400.0
2009-10-01 14:50:00,31.78,31.82,31.78,31.81,75800.0,18.8754,18.8991,18.8754,18.8932,75800.0
2009-10-01 15:00:00,31.82,31.82,31.76,31.76,131400.0,18.8991,18.8991,18.8635,18.8635,131400.0
2009-10-01 15:10:00,31.76,31.78,31.75,31.78,88400.0,18.8635,18.8754,18.8575,18.8754,88400.0
2009-10-01 15:20:00,31.77,31.81,31.77,31.78,181600.0,18.8694,18.8932,18.8694,18.8754,181600.0
2009-10-01 15:30:00,31.78,31.84,31.78,31.83,151600.0,18.8754,18.911,18.8754,18.9051,151600.0
2009-10-01 15:40:00,31.83,31.86,31.78,31.81,200200.0,18.9051,18.9229,18.8754,18.8932,200200.0
2009-10-01 15:50:00,31.81,31.81,31.74,31.74,494200.0,18.8932,18.8932,18.8516,18.8516,494200.0
2009-10-02 09:30:00,31.6,31.74,31.6,31.65,199200.0,18.7685,18.8516,18.7685,18.7982,199200.0
2009-10-02 09:40:00,31.64,31.78,31.61,31.78,176000.0,18.7922,18.8754,18.7744,18.8754,176000.0
2009-10-02 09:50:00,31.75,31.86,31.72,31.85,174200.0,18.8575,18.9229,18.8397,18.9169,174200.0
2009-10-02 10:00:00,31.85,31.85,31.77,31.8,156600.0,18.9169,18.9169,18.8694,18.8872,156600.0
2009-10-02 10:10:00,31.79,31.86,31.78,31.81,100600.0,18.8813,18.9229,18.8754,18.8932,100600.0
2009-10-02 10:20:00,31.81,31.84,31.75,31.84,168200.0,18.8932,18.911,18.8575,18.911,168200.0
2009-10-02 10:30:00,31.83,31.88,31.8,31.87,251600.0,18.9051,18.9348,18.8872,18.9288,251600.0
2009-10-02 10:40:00,31.87,31.9,31.86,31.88,120200.0,18.9288,18.9466,18.9229,18.9348,120200.0
2009-10-02 10:50:00,31.88,31.9,31.86,31.87,80400.0,18.9348,18.9466,18.9229,18.9288,80400.0
2009-10-02 11:00:00,31.87,31.9,31.85,31.85,52800.0,18.9288,18.9466,18.9169,18.9169,52800.0
2009-10-02 11:10:00,31.85,31.87,31.82,31.85,126400.0,18.9169,18.9288,18.8991,18.9169,126400.0
2009-10-02 11:20:00,31.84,31.86,31.82,31.83,34000.0,18.911,18.9229,18.8991,18.9051,34000.0
2009-10-02 11:30:00,31.82,31.88,31.8,31.88,141800.0,18.8991,18.9348,18.8872,18.9348,141800.0
2009-10-02 11:40:00,31.88,31.88,31.8,31.81,53200.0,18.9348,18.9348,18.8872,18.8932,53200.0
2009-10-02 11:50:00,31.8,31.84,31.8,31.82,66600.0,18.8872,18.911,18.8872,18.8991,66600.0
2009-10-02 12:00:00,31.82,31.86,31.81,31.86,54600.0,18.8991,18.9229,18.8932,18.9229,54600.0
2009-10-02 12:10:00,31.86,31.89,31.86,31.88,26800.0,18.9229,18.9407,18.9229,18.9348,26800.0
2009-10-02 12:20:00,31.88,31.93,31.86,31.92,54200.0,18.9348,18.9645,18.9229,18.9585,54200.0
2009-10-02 12:30:00,31.92,31.93,31.9,31.91,38400.0,18.9585,18.9645,18.9466,18.9526,38400.0
2009-10-02 12:40:00,31.91,31.93,31.88,31.9,52800.0,18.9526,18.9645,18.9348,18.9466,52800.0
2009-10-02 12:50:00,31.9,31.92,31.9,31.92,51800.0,18.9466,18.9585,18.9466,18.9585,51800.0
2009-10-02 13:00:00,31.91,31.91,31.9,31.9,44400.0,18.9526,18.9526,18.9466,18.9466,44400.0
2009-10-02 13:10:00,31.9,31.93,31.89,31.91,61800.0,18.9466,18.9645,18.9407,18.9526,61800.0
2009-10-02 13:20:00,31.9,31.92,31.9,31.91,44400.0,18.9466,18.9585,18.9466,18.9526,44400.0
2009-10-02 13:30:00,31.91,31.94,31.91,31.93,45000.0,18.9526,18.9704,18.9526,18.9645,45000.0
2009-10-02 13:40:00,31.93,31.93,31.9,31.91,49800.0,18.9645,18.9645,18.9466,18.9526,49800.0
2009-10-02 13:50:00,31.91,31.95,31.9,31.95,57400.0,18.9526,18.9763,18.9466,18.9763,57400.0
2009-10-02 14:00:00,31.94,31.96,31.91,31.96,116800.0,18.9704,18.9823,18.9526,18.9823,116800.0
2009-10-02 14:10:00,31.96,32.0,31.94,32.0,135600.0,18.9823,19.006,18.9704,19.006,135600.0
2009-10-02 14:20:00,32.0,32.02,32.0,32.01,78600.0,19.006,19.0179,19.006,19.012,78600.0
2009-10-02 14:30:00,32.01,32.01,31.96,31.96,153000.0,19.012,19.012,18.9823,18.9823,153000.0
2009-10-02 14:40:00,31.96,31.96,31.91,31.93,57400.0,18.9823,18.9823,18.9526,18.9645,57400.0
2009-10-02 14:50:00,31.93,31.93,31.91,31.93,38000.0,18.9645,18.9645,18.9526,18.9645,38000.0
2009-10-02 15:00:00,31.93,31.99,31.92,31.98,138000.0,18.9645,19.0001,18.9585,18.9942,138000.0
2009-10-02 15:10:00,31.98,32.0,31.97,31.99,82400.0,18.9942,19.006,18.9882,19.0001,82400.0
2009-10-02 15:20:00,31.99,32.01,31.96,32.0,132400.0,19.0001,19.012,18.9823,19.006,132400.0
2009-10-02 15:30:00,32.0,32.02,31.95,31.96,366200.0,19.006,19.0179,18.9763,18.9823,366200.0
2009-10-02 15:40:00,31.96,32.01,31.93,32.0,255000.0,18.9823,19.012,18.9645,19.006,255000.0
2009-10-02 15:50:00,32.0,32.01,31.93,31.95,493600.0,19.006,19.012,18.9645,18.9763,493600.0
2009-10-05 09:30:00,32.13,32.15,31.6,31.63,193600.0,19.0832,19.0951,18.7685,18.7863,193600.0
2009-10-05 09:40:00,31.63,31.73,31.61,31.65,125200.0,18.7863,18.8457,18.7744,18.7982,125200.0
2009-10-05 09:50:00,31.65,31.75,31.65,31.75,92400.0,18.7982,18.8575,18.7982,18.8575,92400.0
2009-10-05 10:00:00,31.75,31.76,31.68,31.7,149400.0,18.8575,18.8635,18.816,18.8279,149400.0
2009-10-05 10:10:00,31.7,31.75,31.67,31.71,52600.0,18.8279,18.8575,18.81,18.8338,52600.0
2009-10-05 10:20:00,31.71,31.73,31.68,31.72,51000.0,18.8338,18.8457,18.816,18.8397,51000.0
2009-10-05 10:30:00,31.72,31.79,31.72,31.79,113600.0,18.8397,18.8813,18.8397,18.8813,113600.0
2009-10-05 10:40:00,31.79,31.87,31.79,31.86,114400.0,18.8813,18.9288,18.8813,18.9229,114400.0
2009-10-05 10:50:00,31.87,31.93,31.86,31.9,120800.0,18.9288,18.9645,18.9229,18.9466,120800.0
2009-10-05 11:00:00,31.9,31.96,31.9,31.96,128600.0,18.9466,18.9823,18.9466,18.9823,128600.0
2009-10-05 11:10:00,31.96,31.99,31.95,31.95,175200.0,18.9823,19.0001,18.9763,18.9763,175200.0
2009-10-05 11:20:00,31.95,31.97,31.92,31.93,106400.0,18.9763,18.9882,18.9585,18.9645,106400.0
2009-10-05 11:30:00,31.93,31.96,31.92,31.94,121600.0,18.9645,18.9823,18.9585,18.9704,121600.0
2009-10-05 11:40:00,31.93,31.95,31.92,31.93,43200.0,18.9645,18.9763,18.9585,18.9645,43200.0
2009-10-05 11:50:00,31.93,31.98,31.92,31.97,114600.0,18.9645,18.9942,18.9585,18.9882,114600.0
2009-10-05 12:00:00,31.97,31.99,31.97,31.98,42200.0,18.9882,19.0001,18.9882,18.9942,42200.0
2009-10-05 12:10:00,31.97,31.98,31.93,31.93,37800.0,18.9882,18.9942,18.9645,18.9645,37800.0
2009-10-05 12:20:00,31.93,31.93,31.91,31.91,38400.0,18.9645,18.9645,18.9526,18.9526,38400.0
2009-10-05 12:30:00,31.91,31.93,31.91,31.93,36000.0,18.9526,18.9645,18.9526,18.9645,36000.0
2009-10-05 12:40:00,31.93,31.98,31.92,31.96,29600.0,18.9645,18.9942,18.9585,18.9823,29600.0
2009-10-05 12:50:00,31.96,31.96,31.93,31.95,25800.0,18.9823,18.9823,18.9645,18.9763,25800.0
2009-10-05 13:00:00,31.94,31.96,31.94,31.95,28400.0,18.9704,18.9823,18.9704,18.9763,28400.0
2009-10-05 13:10:00,31.95,31.95,31.9,31.9,50200.0,18.9763,18.9763,18.9466,18.9466,50200.0
2009-10-05 13:20:00,31.9,31.95,31.9,31.92,42200.0,18.9466,18.9763,18.9466,18.9585,42200.0
2009-10-05 13:30:00,31.92,31.93,31.88,31.89,47000.0,18.9585,18.9645,18.9348,18.9407,47000.0
2009-10-05 13:40:00,31.89,31.9,31.86,31.86,68400.0,18.9407,18.9466,18.9229,18.9229,68400.0
2009-10-05 13:50:00,31.87,31.89,31.87,31.88,43200.0,18.9288,18.9407,18.9288,18.9348,43200.0
2009-10-05 14:00:00,31.88,31.89,31.86,31.86,44200.0,18.9348,18.9407,18.9229,18.9229,44200.0
2009-10-05 14:10:00,31.86,31.89,31.86,31.88,35600.0,18.9229,18.9407,18.9229,18.9348,35600.0
2009-10-05 14:20:00,31.88,31.89,31.86,31.88,73800.0,18.9348,18.9407,18.9229,18.9348,73800.0
2009-10-05 14:30:00,31.88,31.92,31.86,31.91,55600.0,18.9348,18.9585,18.9229,18.9526,55600.0
2009-10-05 14:40:00,31.91,31.97,31.9,31.95,106400.0,18.9526,18.9882,18.9466,18.9763,106400.0
2009-10-05 14:50:00,31.94,32.01,31.93,31.97,86200.0,18.9704,19.012,18.9645,18.9882,86200.0
2009-10-05 15:00:00,31.98,31.98,31.92,31.94,80800.0,18.9942,18.9942,18.9585,18.9704,80800.0
2009-10-05 15:10:00,31.94,31.97,31.93,31.97,42800.0,18.9704,18.9882,18.9645,18.9882,42800.0
2009-10-05 15:20:00,31.97,31.98,31.94,31.95,68600.0,18.9882,18.9942,18.9704,18.9763,68600.0
2009-10-05 15:30:00,31.95,31.96,31.93,31.96,59200.0,18.9763,18.9823,18.9645,18.9823,59200.0
2009-10-05 15:40:00,31.95,31.98,31.94,31.97,108800.0,18.9763,18.9942,18.9704,18.9882,108800.0
2009-10-05 15:50:00,31.97,31.98,31.93,31.96,260200.0,18.9882,18.9942,18.9645,18.9823,260200.0
2009-10-06 09:30:00,32.51,32.51,32.31,32.46,539800.0,19.3089,19.3089,19.1902,19.2792,539800.0
2009-10-06 09:40:00,32.45,32.49,32.43,32.44,274000.0,19.2733,19.2971,19.2614,19.2674,274000.0
2009-10-06 09:50:00,32.45,32.46,32.43,32.45,98400.0,19.2733,19.2792,19.2614,19.2733,98400.0
2009-10-06 10:00:00,32.45,32.48,32.44,32.44,186400.0,19.2733,19.2911,19.2674,19.2674,186400.0
2009-10-06 10:10:00,32.44,32.49,32.44,32.48,129600.0,19.2674,19.2971,19.2674,19.2911,129600.0
2009-10-06 10:20:00,32.48,32.49,32.4,32.42,201000.0,19.2911,19.2971,19.2436,19.2555,201000.0
2009-10-06 10:30:00,32.42,32.45,32.4,32.41,108200.0,19.2555,19.2733,19.2436,19.2495,108200.0
2009-10-06 10:40:00,32.41,32.45,32.38,32.44,100600.0,19.2495,19.2733,19.2317,19.2674,100600.0
2009-10-06 10:50:00,32.44,32.48,32.44,32.46,120000.0,19.2674,19.2911,19.2674,19.2792,120000.0
2009-10-06 11:00:00,32.46,32.48,32.45,32.48,148200.0,19.2792,19.2911,19.2733,19.2911,148200.0
2009-10-06 11:10:00,32.48,32.48,32.45,32.45,140000.0,19.2911,19.2911,19.2733,19.2733,140000.0
2009-10-06 11:20:00,32.46,32.47,32.45,32.47,141000.0,19.2792,19.2852,19.2733,19.2852,141000.0
2009-10-06 11:30:00,32.47,32.48,32.44,32.46,98600.0,19.2852,19.2911,19.2674,19.2792,98600.0
2009-10-06 11:40:00,32.45,32.47,32.44,32.47,56400.0,19.2733,19.2852,19.2674,19.2852,56400.0
2009-10-06 11:50:00,32.47,32.49,32.46,32.47,132200.0,19.2852,19.2971,19.2792,19.2852,132200.0
2009-10-06 12:00:00,32.47,32.49,32.47,32.49,36200.0,19.2852,19.2971,19.2852,19.2971,36200.0
2009-10-06 12:10:00,32.48,32.49,32.47,32.47,44400.0,19.2911,19.2971,19.2852,19.2852,44400.0
2009-10-06 12:20:00,32.47,32.48,32.46,32.47,37600.0,19.2852,19.2911,19.2792,19.2852,37600.0
2009-10-06 12:30:00,32.48,32.49,32.45,32.48,54000.0,19.2911,19.2971,19.2733,19.2911,54000.0
2009-10-06 12:40:00,32.48,32.49,32.46,32.46,46600.0,19.2911,19.2971,19.2792,19.2792,46600.0
2009-10-06 12:50:00,32.46,32.49,32.45,32.48,60800.0,19.2792,19.2971,19.2733,19.2911,60800.0
2009-10-06 13:00:00,32.48,32.49,32.47,32.47,71800.0,19.2911,19.2971,19.2852,19.2852,71800.0
2009-10-06 13:10:00,32.47,32.49,32.47,32.47,37400.0,19.2852,19.2971,19.2852,19.2852,37400.0
2009-10-06 13:20:00,32.47,32.49,32.47,32.49,36200.0,19.2852,19.2971,19.2852,19.2971,36200.0
2009-10-06 13:30:00,32.49,32.49,32.48,32.49,45000.0,19.2971,19.2971,19.2911,19.2971,45000.0
2009-10-06 13:40:00,32.49,32.49,32.46,32.48,98800.0,19.2971,19.2971,19.2792,19.2911,98800.0
2009-10-06 13:50:00,32.48,32.49,32.47,32.48,100000.0,19.2911,19.2971,19.2852,19.2911,100000.0
2009-10-06 14:00:00,32.49,32.49,32.47,32.49,116200.0,19.2971,19.2971,19.2852,19.2971,116200.0
2009-10-06 14:10:00,32.48,32.49,32.43,32.44,164800.0,19.2911,19.2971,19.2614,19.2674,164800.0
2009-10-06 14:20:00,32.45,32.47,32.41,32.45,111600.0,19.2733,19.2852,19.2495,19.2733,111600.0
2009-10-06 14:30:00,32.45,32.46,32.43,32.43,106800.0,19.2733,19.2792,19.2614,19.2614,106800.0
2009-10-06 14:40:00,32.44,32.44,32.4,32.42,75200.0,19.2674,19.2674,19.2436,19.2555,75200.0
2009-10-06 14:50:00,32.41,32.41,32.38,32.38,73400.0,19.2495,19.2495,19.2317,19.2317,73400.0
2009-10-06 15:00:00,32.38,32.38,32.35,32.38,140000.0,19.2317,19.2317,19.2139,19.2317,140000.0
2009-10-06 15:10:00,32.38,32.45,32.37,32.45,166800.0,19.2317,19.2733,19.2258,19.2733,166800.0
2009-10-06 15:20:00,32.45,32.48,32.43,32.46,144200.0,19.2733,19.2911,19.2614,19.2792,144200.0
2009-10-06 15:30:00,32.45,32.46,32.42,32.43,159600.0,19.2733,19.2792,19.2555,19.2614,159600.0
2009-10-06 15:40:00,32.44,32.45,32.37,32.37,286400.0,19.2674,19.2733,19.2258,19.2258,286400.0
2009-10-06 15:50:00,32.37,32.45,32.35,32.45,676000.0,19.2258,19.2733,19.2139,19.2733,676000.0
2009-10-07 09:30:00,32.32,32.32,32.16,32.23,186200.0,19.3356,19.3356,19.2399,19.2818,186200.0
2009-10-07 09:40:00,32.23,32.3,32.22,32.24,114200.0,19.2818,19.3237,19.2758,19.2878,114200.0
2009-10-07 09:50:00,32.24,32.26,32.16,32.24,109200.0,19.2878,19.2998,19.2399,19.2878,109200.0
2009-10-07 10:00:00,32.24,32.27,32.19,32.2,73000.0,19.2878,19.3057,19.2579,19.2639,73000.0
2009-10-07 10:10:00,32.21,32.23,32.19,32.23,70400.0,19.2698,19.2818,19.2579,19.2818,70400.0
2009-10-07 10:20:00,32.23,32.26,32.2,32.2,62400.0,19.2818,19.2998,19.2639,19.2639,62400.0
2009-10-07 10:30:00,32.2,32.23,32.12,32.19,79600.0,19.2639,19.2818,19.216,19.2579,79600.0
2009-10-07 10:40:00,32.2,32.27,32.18,32.26,95800.0,19.2639,19.3057,19.2519,19.2998,95800.0
2009-10-07 10:50:00,32.26,32.3,32.24,32.29,71600.0,19.2998,19.3237,19.2878,19.3177,71600.0
2009-10-07 11:00:00,32.29,32.31,32.29,32.3,77000.0,19.3177,19.3297,19.3177,19.3237,77000.0
2009-10-07 11:10:00,32.31,32.32,32.29,32.29,60200.0,19.3297,19.3356,19.3177,19.3177,60200.0
2009-10-07 11:20:00,32.29,32.34,32.26,32.33,63000.0,19.3177,19.3476,19.2998,19.3416,63000.0
2009-10-07 11:30:00,32.34,32.34,32.27,32.3,81200.0,19.3476,19.3476,19.3057,19.3237,81200.0
2009-10-07 11:40:00,32.3,32.33,32.3,32.31,73800.0,19.3237,19.3416,19.3237,19.3297,73800.0
2009-10-07 11:50:00,32.3,32.32,32.3,32.31,44000.0,19.3237,19.3356,19.3237,19.3297,44000.0
2009-10-07 12:00:00,32.31,32.32,32.3,32.32,43800.0,19.3297,19.3356,19.3237,19.3356,43800.0
2009-10-07 12:10:00,32.32,32.35,32.32,32.33,110400.0,19.3356,19.3536,19.3356,19.3416,110400.0
2009-10-07 12:20:00,32.33,32.35,32.33,32.34,44600.0,19.3416,19.3536,19.3416,19.3476,44600.0
2009-10-07 12:30:00,32.33,32.34,32.3,32.32,84800.0,19.3416,19.3476,19.3237,19.3356,84800.0
2009-10-07 12:40:00,32.32,32.33,32.32,32.33,12800.0,19.3356,19.3416,19.3356,19.3416,12800.0
2009-10-07 12:50:00,32.33,32.34,32.32,32.32,28600.0,19.3416,19.3476,19.3356,19.3356,28600.0
2009-10-07 13:00:00,32.31,32.34,32.31,32.33,45600.0,19.3297,19.3476,19.3297,19.3416,45600.0
2009-10-07 13:10:00,32.32,32.33,32.3,32.32,23000.0,19.3356,19.3416,19.3237,19.3356,23000.0
2009-10-07 13:20:00,32.32,32.33,32.3,32.32,18600.0,19.3356,19.3416,19.3237,19.3356,18600.0
2009-10-07 13:30:00,32.32,32.33,32.3,32.32,67400.0,19.3356,19.3416,19.3237,19.3356,67400.0
2009-10-07 13:40:00,32.31,32.32,32.3,32.31,52200.0,19.3297,19.3356,19.3237,19.3297,52200.0
2009-10-07 13:50:00,32.31,32.33,32.3,32.33,52000.0,19.3297,19.3416,19.3237,19.3416,52000.0
2009-10-07 14:00:00,32.33,32.34,32.32,32.32,101600.0,19.3416,19.3476,19.3356,19.3356,101600.0
2009-10-07 14:10:00,32.32,32.33,32.31,32.32,14600.0,19.3356,19.3416,19.3297,19.3356,14600.0
2009-10-07 14:20:00,32.32,32.33,32.31,32.33,49000.0,19.3356,19.3416,19.3297,19.3416,49000.0
2009-10-07 14:30:00,32.33,32.33,32.31,32.31,43000.0,19.3416,19.3416,19.3297,19.3297,43000.0
2009-10-07 14:40:00,32.32,32.35,32.31,32.35,43600.0,19.3356,19.3536,19.3297,19.3536,43600.0
2009-10-07 14:50:00,32.34,32.35,32.32,32.32,40200.0,19.3476,19.3536,19.3356,19.3356,40200.0
2009-10-07 15:00:00,32.32,32.32,32.27,32.28,86800.0,19.3356,19.3356,19.3057,19.3117,86800.0
2009-10-07 15:10:00,32.28,32.28,32.24,32.25,90200.0,19.3117,19.3117,19.2878,19.2938,90200.0
2009-10-07 15:20:00,32.24,32.26,32.23,32.25,77200.0,19.2878,19.2998,19.2818,19.2938,77200.0
2009-10-07 15:30:00,32.24,32.25,32.21,32.21,128400.0,19.2878,19.2938,19.2698,19.2698,128400.0
2009-10-07 15:40:00,32.21,32.26,32.21,32.25,257600.0,19.2698,19.2998,19.2698,19.2938,257600.0
2009-10-07 15:50:00,32.24,32.34,32.24,32.29,558800.0,19.2878,19.3476,19.2878,19.3177,558800.0
2009-10-08 09:30:00,32.35,32.41,32.07,32.2,352600.0,19.3536,19.3895,19.1861,19.2639,352600.0
2009-10-08 09:40:00,32.2,32.21,32.07,32.1,162000.0,19.2639,19.2698,19.1861,19.204,162000.0
2009-10-08 09:50:00,32.11,32.21,32.1,32.18,88800.0,19.21,19.2698,19.204,19.2519,88800.0
2009-10-08 10:00:00,32.17,32.22,32.14,32.21,89800.0,19.2459,19.2758,19.228,19.2698,89800.0
2009-10-08 10:10:00,32.21,32.26,32.19,32.25,59000.0,19.2698,19.2998,19.2579,19.2938,59000.0
2009-10-08 10:20:00,32.25,32.27,32.23,32.24,41800.0,19.2938,19.3057,19.2818,19.2878,41800.0
2009-10-08 10:30:00,32.24,32.29,32.24,32.26,43800.0,19.2878,19.3177,19.2878,19.2998,43800.0
2009-10-08 10:40:00,32.27,32.3,32.27,32.27,54000.0,19.3057,19.3237,19.3057,19.3057,54000.0
2009-10-08 10:50:00,32.27,32.27,32.17,32.2,77400.0,19.3057,19.3057,19.2459,19.2639,77400.0
2009-10-08 11:00:00,32.21,32.23,32.2,32.22,49800.0,19.2698,19.2818,19.2639,19.2758,49800.0
2009-10-08 11:10:00,32.22,32.3,32.22,32.27,46400.0,19.2758,19.3237,19.2758,19.3057,46400.0
2009-10-08 11:20:00,32.27,32.29,32.22,32.24,116400.0,19.3057,19.3177,19.2758,19.2878,116400.0
2009-10-08 11:30:00,32.24,32.27,32.21,32.22,35200.0,19.2878,19.3057,19.2698,19.2758,35200.0
2009-10-08 11:40:00,32.23,32.27,32.21,32.23,142800.0,19.2818,19.3057,19.2698,19.2818,142800.0
2009-10-08 11:50:00,32.24,32.3,32.22,32.3,58200.0,19.2878,19.3237,19.2758,19.3237,58200.0
2009-10-08 12:00:00,32.29,32.31,32.25,32.3,102400.0,19.3177,19.3297,19.2938,19.3237,102400.0
2009-10-08 12:10:00,32.3,32.35,32.3,32.33,103000.0,19.3237,19.3536,19.3237,19.3416,103000.0
2009-10-08 12:20:00,32.33,32.4,32.32,32.39,82600.0,19.3416,19.3835,19.3356,19.3775,82600.0
2009-10-08 12:30:00,32.39,32.4,32.34,32.34,54400.0,19.3775,19.3835,19.3476,19.3476,54400.0
2009-10-08 12:40:00,32.34,32.4,32.34,32.38,61600.0,19.3476,19.3835,19.3476,19.3715,61600.0
2009-10-08 12:50:00,32.38,32.38,32.32,32.34,47800.0,19.3715,19.3715,19.3356,19.3476,47800.0
2009-10-08 13:00:00,32.34,32.34,32.3,32.31,92800.0,19.3476,19.3476,19.3237,19.3297,92800.0
2009-10-08 13:10:00,32.31,32.35,32.29,32.29,72600.0,19.3297,19.3536,19.3177,19.3177,72600.0
2009-10-08 13:20:00,32.3,32.31,32.29,32.3,20600.0,19.3237,19.3297,19.3177,19.3237,20600.0
2009-10-08 13:30:00,32.3,32.31,32.27,32.27,57800.0,19.3237,19.3297,19.3057,19.3057,57800.0
2009-10-08 13:40:00,32.27,32.35,32.27,32.3,62800.0,19.3057,19.3536,19.3057,19.3237,62800.0
2009-10-08 13:50:00,32.3,32.31,32.29,32.3,34000.0,19.3237,19.3297,19.3177,19.3237,34000.0
2009-10-08 14:00:00,32.3,32.32,32.27,32.28,33600.0,19.3237,19.3356,19.3057,19.3117,33600.0
2009-10-08 14:10:00,32.28,32.33,32.27,32.33,70400.0,19.3117,19.3416,19.3057,19.3416,70400.0
2009-10-08 14:20:00,32.33,32.38,32.33,32.38,91600.0,19.3416,19.3715,19.3416,19.3715,91600.0
2009-10-08 14:30:00,32.38,32.39,32.34,32.35,51200.0,19.3715,19.3775,19.3476,19.3536,51200.0
2009-10-08 14:40:00,32.34,32.35,32.33,32.34,33600.0,19.3476,19.3536,19.3416,19.3476,33600.0
2009-10-08 14:50:00,32.34,32.34,32.29,32.29,47800.0,19.3476,19.3476,19.3177,19.3177,47800.0
2009-10-08 15:00:00,32.29,32.34,32.29,32.31,59400.0,19.3177,19.3476,19.3177,19.3297,59400.0
2009-10-08 15:10:00,32.31,32.35,32.29,32.35,63600.0,19.3297,19.3536,19.3177,19.3536,63600.0
2009-10-08 15:20:00,32.35,32.36,32.3,32.3,86600.0,19.3536,19.3596,19.3237,19.3237,86600.0
2009-10-08 15:30:00,32.3,32.31,32.26,32.27,127400.0,19.3237,19.3297,19.2998,19.3057,127400.0
2009-10-08 15:40:00,32.27,32.31,32.27,32.29,114800.0,19.3057,19.3297,19.3057,19.3177,114800.0
2009-10-08 15:50:00,32.29,32.36,32.27,32.33,482200.0,19.3177,19.3596,19.3057,19.3416,482200.0
2009-10-09 09:30:00,32.34,32.4,32.26,32.27,174000.0,19.3476,19.3835,19.2998,19.3057,174000.0
2009-10-09 09:40:00,32.27,32.27,32.15,32.16,63800.0,19.3057,19.3057,19.2339,19.2399,63800.0
2009-10-09 09:50:00,32.15,32.16,32.1,32.12,52600.0,19.2339,19.2399,19.204,19.216,52600.0
2009-10-09 10:00:00,32.12,32.13,32.06,32.08,78200.0,19.216,19.222,19.1801,19.1921,78200.0
2009-10-09 10:10:00,32.09,32.12,32.07,32.08,56000.0,19.198,19.216,19.1861,19.1921,56000.0
2009-10-09 10:20:00,32.08,32.16,32.08,32.15,16400.0,19.1921,19.2399,19.1921,19.2339,16400.0
2009-10-09 10:30:00,32.16,32.17,32.14,32.15,44400.0,19.2399,19.2459,19.228,19.2339,44400.0
2009-10-09 10:40:00,32.15,32.16,32.15,32.15,19200.0,19.2339,19.2399,19.2339,19.2339,19200.0
2009-10-09 10:50:00,32.15,32.19,32.13,32.18,50200.0,19.2339,19.2579,19.222,19.2519,50200.0
2009-10-09 11:00:00,32.18,32.18,32.14,32.17,26600.0,19.2519,19.2519,19.228,19.2459,26600.0
2009-10-09 11:10:00,32.17,32.18,32.14,32.17,59800.0,19.2459,19.2519,19.228,19.2459,59800.0
2009-10-09 11:20:00,32.17,32.23,32.16,32.21,65600.0,19.2459,19.2818,19.2399,19.2698,65600.0
2009-10-09 11:30:00,32.2,32.22,32.18,32.19,20400.0,19.2639,19.2758,19.2519,19.2579,20400.0
2009-10-09 11:40:00,32.19,32.19,32.16,32.16,27600.0,19.2579,19.2579,19.2399,19.2399,27600.0
2009-10-09 11:50:00,32.16,32.21,32.16,32.21,51600.0,19.2399,19.2698,19.2399,19.2698,51600.0
2009-10-09 12:00:00,32.21,32.23,32.21,32.21,48800.0,19.2698,19.2818,19.2698,19.2698,48800.0
2009-10-09 12:10:00,32.21,32.28,32.2,32.27,28400.0,19.2698,19.3117,19.2639,19.3057,28400.0
2009-10-09 12:20:00,32.27,32.27,32.21,32.22,30400.0,19.3057,19.3057,19.2698,19.2758,30400.0
2009-10-09 12:30:00,32.22,32.27,32.22,32.27,33200.0,19.2758,19.3057,19.2758,19.3057,33200.0
2009-10-09 12:40:00,32.27,32.28,32.26,32.27,34400.0,19.3057,19.3117,19.2998,19.3057,34400.0
2009-10-09 12:50:00,32.27,32.27,32.23,32.24,35000.0,19.3057,19.3057,19.2818,19.2878,35000.0
2009-10-09 13:00:00,32.24,32.24,32.2,32.2,27400.0,19.2878,19.2878,19.2639,19.2639,27400.0
2009-10-09 13:10:00,32.2,32.24,32.19,32.24,30000.0,19.2639,19.2878,19.2579,19.2878,30000.0
2009-10-09 13:20:00,32.23,32.24,32.21,32.22,26600.0,19.2818,19.2878,19.2698,19.2758,26600.0
2009-10-09 13:30:00,32.22,32.23,32.2,32.2,46600.0,19.2758,19.2818,19.2639,19.2639,46600.0
2009-10-09 13:40:00,32.21,32.21,32.15,32.16,71800.0,19.2698,19.2698,19.2339,19.2399,71800.0
2009-10-09 13:50:00,32.15,32.16,32.12,32.15,66600.0,19.2339,19.2399,19.216,19.2339,66600.0
2009-10-09 14:00:00,32.15,32.17,32.14,32.15,29000.0,19.2339,19.2459,19.228,19.2339,29000.0
2009-10-09 14:10:00,32.16,32.18,32.15,32.18,44400.0,19.2399,19.2519,19.2339,19.2519,44400.0
2009-10-09 14:20:00,32.18,32.21,32.15,32.2,67000.0,19.2519,19.2698,19.2339,19.2639,67000.0
2009-10-09 14:30:00,32.2,32.27,32.14,32.22,464400.0,19.2639,19.3057,19.228,19.2758,464400.0
2009-10-09 14:40:00,32.21,32.27,32.21,32.25,43800.0,19.2698,19.3057,19.2698,19.2938,43800.0
2009-10-09 14:50:00,32.25,32.26,32.24,32.25,60000.0,19.2938,19.2998,19.2878,19.2938,60000.0
2009-10-09 15:00:00,32.25,32.31,32.24,32.31,64400.0,19.2938,19.3297,19.2878,19.3297,64400.0
2009-10-09 15:10:00,32.31,32.33,32.24,32.24,215000.0,19.3297,19.3416,19.2878,19.2878,215000.0
2009-10-09 15:20:00,32.24,32.24,32.22,32.23,74400.0,19.2878,19.2878,19.2758,19.2818,74400.0
2009-10-09 15:30:00,32.24,32.24,32.2,32.21,70400.0,19.2878,19.2878,19.2639,19.2698,70400.0
2009-10-09 15:40:00,32.22,32.23,32.16,32.18,150800.0,19.2758,19.2818,19.2399,19.2519,150800.0
2009-10-09 15:50:00,32.17,32.22,32.17,32.21,349000.0,19.2459,19.2758,19.2459,19.2698,349000.0
2009-10-12 09:30:00,32.23,32.29,32.17,32.19,144000.0,19.2818,19.3177,19.2459,19.2579,144000.0
2009-10-12 09:40:00,32.19,32.24,32.14,32.16,148400.0,19.2579,19.2878,19.228,19.2399,148400.0
2009-10-12 09:50:00,32.15,32.22,32.13,32.22,45200.0,19.2339,19.2758,19.222,19.2758,45200.0
2009-10-12 10:00:00,32.22,32.29,32.22,32.29,43400.0,19.2758,19.3177,19.2758,19.3177,43400.0
2009-10-12 10:10:00,32.29,32.35,32.29,32.33,63200.0,19.3177,19.3536,19.3177,19.3416,63200.0
2009-10-12 10:20:00,32.33,32.36,32.32,32.35,68000.0,19.3416,19.3596,19.3356,19.3536,68000.0
2009-10-12 10:30:00,32.34,32.38,32.34,32.38,75800.0,19.3476,19.3715,19.3476,19.3715,75800.0
2009-10-12 10:40:00,32.38,32.44,32.38,32.44,123400.0,19.3715,19.4074,19.3715,19.4074,123400.0
2009-10-12 10:50:00,32.44,32.49,32.41,32.48,348800.0,19.4074,19.4374,19.3895,19.4314,348800.0
2009-10-12 11:00:00,32.48,32.49,32.47,32.49,103000.0,19.4314,19.4374,19.4254,19.4374,103000.0
2009-10-12 11:10:00,32.48,32.49,32.47,32.49,83000.0,19.4314,19.4374,19.4254,19.4374,83000.0
2009-10-12 11:20:00,32.49,32.49,32.45,32.48,178600.0,19.4374,19.4374,19.4134,19.4314,178600.0
2009-10-12 11:30:00,32.48,32.49,32.46,32.49,84600.0,19.4314,19.4374,19.4194,19.4374,84600.0
2009-10-12 11:40:00,32.49,32.49,32.47,32.49,53200.0,19.4374,19.4374,19.4254,19.4374,53200.0
2009-10-12 11:50:00,32.49,32.49,32.46,32.47,41400.0,19.4374,19.4374,19.4194,19.4254,41400.0
2009-10-12 12:00:00,32.47,32.48,32.46,32.47,43400.0,19.4254,19.4314,19.4194,19.4254,43400.0
2009-10-12 12:10:00,32.47,32.49,32.46,32.47,39200.0,19.4254,19.4374,19.4194,19.4254,39200.0
2009-10-12 12:20:00,32.47,32.47,32.46,32.46,28600.0,19.4254,19.4254,19.4194,19.4194,28600.0
2009-10-12 12:30:00,32.46,32.47,32.46,32.47,23000.0,19.4194,19.4254,19.4194,19.4254,23000.0
2009-10-12 12:40:00,32.47,32.48,32.46,32.47,25800.0,19.4254,19.4314,19.4194,19.4254,25800.0
2009-10-12 12:50:00,32.47,32.47,32.43,32.44,66000.0,19.4254,19.4254,19.4015,19.4074,66000.0
2009-10-12 13:00:00,32.44,32.47,32.44,32.46,142400.0,19.4074,19.4254,19.4074,19.4194,142400.0
2009-10-12 13:10:00,32.46,32.49,32.46,32.48,88800.0,19.4194,19.4374,19.4194,19.4314,88800.0
2009-10-12 13:20:00,32.48,32.53,32.48,32.52,473600.0,19.4314,19.4613,19.4314,19.4553,473600.0
2009-10-12 13:30:00,32.52,32.54,32.49,32.52,109000.0,19.4553,19.4673,19.4374,19.4553,109000.0
2009-10-12 13:40:00,32.52,32.55,32.52,32.54,50400.0,19.4553,19.4732,19.4553,19.4673,50400.0
2009-10-12 13:50:00,32.54,32.57,32.54,32.56,88200.0,19.4673,19.4852,19.4673,19.4792,88200.0
2009-10-12 14:00:00,32.56,32.56,32.52,32.52,57600.0,19.4792,19.4792,19.4553,19.4553,57600.0
2009-10-12 14:10:00,32.52,32.54,32.48,32.48,68200.0,19.4553,19.4673,19.4314,19.4314,68200.0
2009-10-12 14:20:00,32.48,32.49,32.35,32.41,282000.0,19.4314,19.4374,19.3536,19.3895,282000.0
2009-10-12 14:30:00,32.41,32.42,32.4,32.41,58000.0,19.3895,19.3955,19.3835,19.3895,58000.0
2009-10-12 14:40:00,32.41,32.48,32.41,32.47,120000.0,19.3895,19.4314,19.3895,19.4254,120000.0
2009-10-12 14:50:00,32.47,32.49,32.43,32.47,83400.0,19.4254,19.4374,19.4015,19.4254,83400.0
2009-10-12 15:00:00,32.48,32.48,32.41,32.41,36800.0,19.4314,19.4314,19.3895,19.3895,36800.0
2009-10-12 15:10:00,32.42,32.42,32.37,32.37,54400.0,19.3955,19.3955,19.3656,19.3656,54400.0
2009-10-12 15:20:00,32.37,32.39,32.37,32.37,39600.0,19.3656,19.3775,19.3656,19.3656,39600.0
2009-10-12 15:30:00,32.38,32.38,32.35,32.35,80200.0,19.3715,19.3715,19.3536,19.3536,80200.0
2009-10-12 15:40:00,32.35,32.35,32.3,32.33,105200.0,19.3536,19.3536,19.3237,19.3416,105200.0
2009-10-12 15:50:00,32.33,32.35,32.32,32.35,148000.0,19.3416,19.3536,19.3356,19.3536,148000.0
2009-10-13 09:30:00,32.34,32.46,32.24,32.38,97000.0,19.3476,19.4194,19.2878,19.3715,97000.0
2009-10-13 09:40:00,32.4,32.41,32.31,32.35,73400.0,19.3835,19.3895,19.3297,19.3536,73400.0
2009-10-13 09:50:00,32.35,32.41,32.33,32.41,57800.0,19.3536,19.3895,19.3416,19.3895,57800.0
2009-10-13 10:00:00,32.41,32.43,32.38,32.38,238600.0,19.3895,19.4015,19.3715,19.3715,238600.0
2009-10-13 10:10:00,32.38,32.4,32.35,32.37,57600.0,19.3715,19.3835,19.3536,19.3656,57600.0
2009-10-13 10:20:00,32.37,32.37,32.33,32.34,62600.0,19.3656,19.3656,19.3416,19.3476,62600.0
2009-10-13 10:30:00,32.33,32.35,32.33,32.35,43000.0,19.3416,19.3536,19.3416,19.3536,43000.0
2009-10-13 10:40:00,32.35,32.37,32.34,32.36,67600.0,19.3536,19.3656,19.3476,19.3596,67600.0
2009-10-13 10:50:00,32.36,32.39,32.35,32.38,84600.0,19.3596,19.3775,19.3536,19.3715,84600.0
2009-10-13 11:00:00,32.38,32.41,32.38,32.4,111600.0,19.3715,19.3895,19.3715,19.3835,111600.0
2009-10-13 11:10:00,32.4,32.44,32.4,32.43,54000.0,19.3835,19.4074,19.3835,19.4015,54000.0
2009-10-13 11:20:00,32.43,32.49,32.43,32.48,65800.0,19.4015,19.4374,19.4015,19.4314,65800.0
2009-10-13 11:30:00,32.48,32.48,32.4,32.42,156200.0,19.4314,19.4314,19.3835,19.3955,156200.0
2009-10-13 11:40:00,32.42,32.42,32.4,32.42,57800.0,19.3955,19.3955,19.3835,19.3955,57800.0
2009-10-13 11:50:00,32.42,32.48,32.41,32.47,28200.0,19.3955,19.4314,19.3895,19.4254,28200.0
2009-10-13 12:00:00,32.47,32.48,32.47,32.48,36200.0,19.4254,19.4314,19.4254,19.4314,36200.0
2009-10-13 12:10:00,32.48,32.48,32.47,32.47,28800.0,19.4314,19.4314,19.4254,19.4254,28800.0
2009-10-13 12:20:00,32.47,32.48,32.42,32.42,42600.0,19.4254,19.4314,19.3955,19.3955,42600.0
2009-10-13 12:30:00,32.42,32.43,32.42,32.43,38600.0,19.3955,19.4015,19.3955,19.4015,38600.0
2009-10-13 12:40:00,32.43,32.45,32.42,32.45,35600.0,19.4015,19.4134,19.3955,19.4134,35600.0
2009-10-13 12:50:00,32.45,32.45,32.41,32.41,35800.0,19.4134,19.4134,19.3895,19.3895,35800.0
2009-10-13 13:00:00,32.41,32.43,32.41,32.43,26200.0,19.3895,19.4015,19.3895,19.4015,26200.0
2009-10-13 13:10:00,32.43,32.47,32.43,32.47,51600.0,19.4015,19.4254,19.4015,19.4254,51600.0
2009-10-13 13:20:00,32.48,32.49,32.47,32.48,38600.0,19.4314,19.4374,19.4254,19.4314,38600.0
2009-10-13 13:30:00,32.48,32.49,32.47,32.49,41800.0,19.4314,19.4374,19.4254,19.4374,41800.0
2009-10-13 13:40:00,32.49,32.5,32.48,32.49,86800.0,19.4374,19.4433,19.4314,19.4374,86800.0
2009-10-13 13:50:00,32.49,32.49,32.46,32.48,65400.0,19.4374,19.4374,19.4194,19.4314,65400.0
2009-10-13 14:00:00,32.47,32.48,32.42,32.43,72000.0,19.4254,19.4314,19.3955,19.4015,72000.0
2009-10-13 14:10:00,32.42,32.44,32.42,32.43,41800.0,19.3955,19.4074,19.3955,19.4015,41800.0
2009-10-13 14:20:00,32.42,32.43,32.42,32.42,24200.0,19.3955,19.4015,19.3955,19.3955,24200.0
2009-10-13 14:30:00,32.42,32.43,32.41,32.43,37600.0,19.3955,19.4015,19.3895,19.4015,37600.0
2009-10-13 14:40:00,32.43,32.43,32.41,32.42,48200.0,19.4015,19.4015,19.3895,19.3955,48200.0
2009-10-13 14:50:00,32.43,32.43,32.39,32.41,64600.0,19.4015,19.4015,19.3775,19.3895,64600.0
2009-10-13 15:00:00,32.41,32.43,32.4,32.4,55600.0,19.3895,19.4015,19.3835,19.3835,55600.0
2009-10-13 15:10:00,32.4,32.43,32.38,32.43,52600.0,19.3835,19.4015,19.3715,19.4015,52600.0
2009-10-13 15:20:00,32.42,32.43,32.41,32.43,50800.0,19.3955,19.4015,19.3895,19.4015,50800.0
2009-10-13 15:30:00,32.43,32.43,32.4,32.4,75400.0,19.4015,19.4015,19.3835,19.3835,75400.0
2009-10-13 15:40:00,32.4,32.42,32.39,32.41,70000.0,19.3835,19.3955,19.3775,19.3895,70000.0
2009-10-13 15:50:00,32.41,32.43,32.4,32.43,165600.0,19.3895,19.4015,19.3835,19.4015,165600.0
2009-10-14 09:30:00,32.49,32.52,32.38,32.4,115800.0,19.4374,19.4553,19.3715,19.3835,115800.0
2009-10-14 09:40:00,32.4,32.47,32.4,32.41,73200.0,19.3835,19.4254,19.3835,19.3895,73200.0
2009-10-14 09:50:00,32.41,32.45,32.38,32.4,76200.0,19.3895,19.4134,19.3715,19.3835,76200.0
2009-10-14 10:00:00,32.4,32.43,32.34,32.35,109600.0,19.3835,19.4015,19.3476,19.3536,109600.0
2009-10-14 10:10:00,32.35,32.4,32.35,32.36,66000.0,19.3536,19.3835,19.3536,19.3596,66000.0
2009-10-14 10:20:00,32.36,32.41,32.35,32.36,104600.0,19.3596,19.3895,19.3536,19.3596,104600.0
2009-10-14 10:30:00,32.35,32.35,32.3,32.34,71600.0,19.3536,19.3536,19.3237,19.3476,71600.0
2009-10-14 10:40:00,32.33,32.34,32.32,32.34,43000.0,19.3416,19.3476,19.3356,19.3476,43000.0
2009-10-14 10:50:00,32.34,32.34,32.32,32.33,39000.0,19.3476,19.3476,19.3356,19.3416,39000.0
2009-10-14 11:00:00,32.33,32.34,32.32,32.32,75800.0,19.3416,19.3476,19.3356,19.3356,75800.0
2009-10-14 11:10:00,32.32,32.34,32.32,32.34,46200.0,19.3356,19.3476,19.3356,19.3476,46200.0
2009-10-14 11:20:00,32.34,32.34,32.33,32.34,54400.0,19.3476,19.3476,19.3416,19.3476,54400.0
2009-10-14 11:30:00,32.33,32.34,32.33,32.34,28600.0,19.3416,19.3476,19.3416,19.3476,28600.0
2009-10-14 11:40:00,32.34,32.34,32.33,32.34,35400.0,19.3476,19.3476,19.3416,19.3476,35400.0
2009-10-14 11:50:00,32.34,32.34,32.33,32.34,22600.0,19.3476,19.3476,19.3416,19.3476,22600.0
2009-10-14 12:00:00,32.34,32.34,32.33,32.34,38000.0,19.3476,19.3476,19.3416,19.3476,38000.0
2009-10-14 12:10:00,32.34,32.34,32.32,32.33,77200.0,19.3476,19.3476,19.3356,19.3416,77200.0
2009-10-14 12:20:00,32.33,32.35,32.32,32.33,71600.0,19.3416,19.3536,19.3356,19.3416,71600.0
2009-10-14 12:30:00,32.33,32.37,32.33,32.37,49200.0,19.3416,19.3656,19.3416,19.3656,49200.0
2009-10-14 12:40:00,32.37,32.38,32.35,32.35,17400.0,19.3656,19.3715,19.3536,19.3536,17400.0
2009-10-14 12:50:00,32.35,32.38,32.35,32.37,18200.0,19.3536,19.3715,19.3536,19.3656,18200.0
2009-10-14 13:00:00,32.37,32.37,32.34,32.34,28800.0,19.3656,19.3656,19.3476,19.3476,28800.0
2009-10-14 13:10:00,32.34,32.37,32.34,32.35,50800.0,19.3476,19.3656,19.3476,19.3536,50800.0
2009-10-14 13:20:00,32.35,32.39,32.35,32.38,46600.0,19.3536,19.3775,19.3536,19.3715,46600.0
2009-10-14 13:30:00,32.38,32.38,32.35,32.36,30800.0,19.3715,19.3715,19.3536,19.3596,30800.0
2009-10-14 13:40:00,32.37,32.37,32.34,32.35,22200.0,19.3656,19.3656,19.3476,19.3536,22200.0
2009-10-14 13:50:00,32.34,32.35,32.32,32.33,42800.0,19.3476,19.3536,19.3356,19.3416,42800.0
2009-10-14 14:00:00,32.34,32.35,32.31,32.32,41000.0,19.3476,19.3536,19.3297,19.3356,41000.0
2009-10-14 14:10:00,32.33,32.34,32.32,32.34,44600.0,19.3416,19.3476,19.3356,19.3476,44600.0
2009-10-14 14:20:00,32.34,32.38,32.34,32.36,168200.0,19.3476,19.3715,19.3476,19.3596,168200.0
2009-10-14 14:30:00,32.36,32.37,32.31,32.32,54400.0,19.3596,19.3656,19.3297,19.3356,54400.0
2009-10-14 14:40:00,32.32,32.35,32.32,32.35,42800.0,19.3356,19.3536,19.3356,19.3536,42800.0
2009-10-14 14:50:00,32.35,32.36,32.32,32.34,49800.0,19.3536,19.3596,19.3356,19.3476,49800.0
2009-10-14 15:00:00,32.34,32.43,32.34,32.43,67600.0,19.3476,19.4015,19.3476,19.4015,67600.0
2009-10-14 15:10:00,32.43,32.46,32.42,32.43,75600.0,19.4015,19.4194,19.3955,19.4015,75600.0
2009-10-14 15:20:00,32.43,32.45,32.4,32.45,110800.0,19.4015,19.4134,19.3835,19.4134,110800.0
2009-10-14 15:30:00,32.45,32.47,32.42,32.42,112000.0,19.4134,19.4254,19.3955,19.3955,112000.0
2009-10-14 15:40:00,32.43,32.44,32.38,32.39,336200.0,19.4015,19.4074,19.3715,19.3775,336200.0
2009-10-14 15:50:00,32.39,32.42,32.38,32.41,224400.0,19.3775,19.3955,19.3715,19.3895,224400.0
2009-10-15 09:30:00,32.36,32.51,32.26,32.51,93200.0,19.3596,19.4493,19.2998,19.4493,93200.0
2009-10-15 09:40:00,32.52,32.58,32.49,32.49,90400.0,19.4553,19.4912,19.4374,19.4374,90400.0
2009-10-15 09:50:00,32.5,32.53,32.43,32.43,132200.0,19.4433,19.4613,19.4015,19.4015,132200.0
2009-10-15 10:00:00,32.45,32.46,32.4,32.45,124400.0,19.4134,19.4194,19.3835,19.4134,124400.0
2009-10-15 10:10:00,32.45,32.47,32.4,32.41,137200.0,19.4134,19.4254,19.3835,19.3895,137200.0
2009-10-15 10:20:00,32.41,32.42,32.37,32.4,104200.0,19.3895,19.3955,19.3656,19.3835,104200.0
2009-10-15 10:30:00,32.39,32.45,32.39,32.43,66800.0,19.3775,19.4134,19.3775,19.4015,66800.0
2009-10-15 10:40:00,32.42,32.55,32.42,32.54,148400.0,19.3955,19.4732,19.3955,19.4673,148400.0
2009-10-15 10:50:00,32.53,32.61,32.52,32.6,163800.0,19.4613,19.5091,19.4553,19.5032,163800.0
2009-10-15 11:00:00,32.6,32.63,32.6,32.63,69400.0,19.5032,19.5211,19.5032,19.5211,69400.0
2009-10-15 11:10:00,32.63,32.66,32.63,32.66,79400.0,19.5211,19.5391,19.5211,19.5391,79400.0
2009-10-15 11:20:00,32.65,32.67,32.55,32.55,89200.0,19.5331,19.545,19.4732,19.4732,89200.0
2009-10-15 11:30:00,32.56,32.58,32.51,32.52,147800.0,19.4792,19.4912,19.4493,19.4553,147800.0
2009-10-15 11:40:00,32.52,32.54,32.49,32.49,125000.0,19.4553,19.4673,19.4374,19.4374,125000.0
2009-10-15 11:50:00,32.49,32.5,32.48,32.49,22800.0,19.4374,19.4433,19.4314,19.4374,22800.0
2009-10-15 12:00:00,32.49,32.5,32.47,32.48,63600.0,19.4374,19.4433,19.4254,19.4314,63600.0
2009-10-15 12:10:00,32.48,32.49,32.47,32.47,81200.0,19.4314,19.4374,19.4254,19.4254,81200.0
2009-10-15 12:20:00,32.47,32.48,32.45,32.48,73600.0,19.4254,19.4314,19.4134,19.4314,73600.0
2009-10-15 12:30:00,32.49,32.49,32.46,32.49,58200.0,19.4374,19.4374,19.4194,19.4374,58200.0
2009-10-15 12:40:00,32.47,32.49,32.46,32.48,55800.0,19.4254,19.4374,19.4194,19.4314,55800.0
2009-10-15 12:50:00,32.47,32.49,32.46,32.46,24000.0,19.4254,19.4374,19.4194,19.4194,24000.0
2009-10-15 13:00:00,32.46,32.46,32.44,32.45,26800.0,19.4194,19.4194,19.4074,19.4134,26800.0
2009-10-15 13:10:00,32.45,32.45,32.43,32.43,46400.0,19.4134,19.4134,19.4015,19.4015,46400.0
2009-10-15 13:20:00,32.43,32.45,32.43,32.45,48200.0,19.4015,19.4134,19.4015,19.4134,48200.0
2009-10-15 13:30:00,32.45,32.5,32.45,32.49,72800.0,19.4134,19.4433,19.4134,19.4374,72800.0
2009-10-15 13:40:00,32.48,32.49,32.47,32.49,43200.0,19.4314,19.4374,19.4254,19.4374,43200.0
2009-10-15 13:50:00,32.49,32.5,32.48,32.49,85200.0,19.4374,19.4433,19.4314,19.4374,85200.0
2009-10-15 14:00:00,32.5,32.54,32.49,32.49,161200.0,19.4433,19.4673,19.4374,19.4374,161200.0
2009-10-15 14:10:00,32.49,32.52,32.49,32.52,105800.0,19.4374,19.4553,19.4374,19.4553,105800.0
2009-10-15 14:20:00,32.52,32.52,32.47,32.47,111400.0,19.4553,19.4553,19.4254,19.4254,111400.0
2009-10-15 14:30:00,32.47,32.53,32.47,32.49,60000.0,19.4254,19.4613,19.4254,19.4374,60000.0
2009-10-15 14:40:00,32.5,32.5,32.47,32.49,39000.0,19.4433,19.4433,19.4254,19.4374,39000.0
2009-10-15 14:50:00,32.49,32.53,32.47,32.52,50600.0,19.4374,19.4613,19.4254,19.4553,50600.0
2009-10-15 15:00:00,32.53,32.53,32.49,32.5,76200.0,19.4613,19.4613,19.4374,19.4433,76200.0
2009-10-15 15:10:00,32.49,32.51,32.47,32.49,82000.0,19.4374,19.4493,19.4254,19.4374,82000.0
2009-10-15 15:20:00,32.49,32.52,32.47,32.52,90800.0,19.4374,19.4553,19.4254,19.4553,90800.0
2009-10-15 15:30:00,32.51,32.55,32.51,32.55,98800.0,19.4493,19.4732,19.4493,19.4732,98800.0
2009-10-15 15:40:00,32.55,32.6,32.55,32.6,159200.0,19.4732,19.5032,19.4732,19.5032,159200.0
2009-10-15 15:50:00,32.6,32.7,32.49,32.67,1026800.0,19.5032,19.563,19.4374,19.545,1026800.0
2009-10-16 09:30:00,32.63,32.7,32.49,32.68,479400.0,19.5211,19.563,19.4374,19.551,479400.0
2009-10-16 09:40:00,32.65,32.76,32.65,32.72,149000.0,19.5331,19.5989,19.5331,19.5749,149000.0
2009-10-16 09:50:00,32.72,32.75,32.56,32.61,126800.0,19.5749,19.5929,19.4792,19.5091,126800.0
2009-10-16 10:00:00,32.6,32.73,32.58,32.71,123400.0,19.5032,19.5809,19.4912,19.569,123400.0
2009-10-16 10:10:00,32.71,32.72,32.69,32.69,139800.0,19.569,19.5749,19.557,19.557,139800.0
2009-10-16 10:20:00,32.69,32.71,32.66,32.68,81400.0,19.557,19.569,19.5391,19.551,81400.0
2009-10-16 10:30:00,32.68,32.77,32.68,32.77,69600.0,19.551,19.6049,19.551,19.6049,69600.0
2009-10-16 10:40:00,32.77,32.81,32.73,32.8,78800.0,19.6049,19.6288,19.5809,19.6228,78800.0
2009-10-16 10:50:00,32.79,32.84,32.78,32.81,102400.0,19.6168,19.6467,19.6108,19.6288,102400.0
2009-10-16 11:00:00,32.82,32.94,32.82,32.92,182800.0,19.6348,19.7066,19.6348,19.6946,182800.0
2009-10-16 11:10:00,32.92,32.98,32.91,32.94,212200.0,19.6946,19.7305,19.6886,19.7066,212200.0
2009-10-16 11:20:00,32.94,32.95,32.88,32.95,98800.0,19.7066,19.7125,19.6707,19.7125,98800.0
2009-10-16 11:30:00,32.94,32.95,32.88,32.88,49000.0,19.7066,19.7125,19.6707,19.6707,49000.0
2009-10-16 11:40:00,32.88,32.94,32.84,32.93,47600.0,19.6707,19.7066,19.6467,19.7006,47600.0
2009-10-16 11:50:00,32.94,33.01,32.93,32.99,342400.0,19.7066,19.7484,19.7006,19.7365,342400.0
2009-10-16 12:00:00,32.98,33.01,32.96,32.98,33000.0,19.7305,19.7484,19.7185,19.7305,33000.0
2009-10-16 12:10:00,32.98,33.02,32.96,32.99,38600.0,19.7305,19.7544,19.7185,19.7365,38600.0
2009-10-16 12:20:00,32.99,32.99,32.92,32.92,46200.0,19.7365,19.7365,19.6946,19.6946,46200.0
2009-10-16 12:30:00,32.92,32.94,32.89,32.89,29600.0,19.6946,19.7066,19.6767,19.6767,29600.0
2009-10-16 12:40:00,32.9,32.94,32.87,32.93,73400.0,19.6826,19.7066,19.6647,19.7006,73400.0
2009-10-16 12:50:00,32.93,33.01,32.93,32.96,79400.0,19.7006,19.7484,19.7006,19.7185,79400.0
2009-10-16 13:00:00,32.96,32.97,32.92,32.92,49800.0,19.7185,19.7245,19.6946,19.6946,49800.0
2009-10-16 13:10:00,32.92,32.97,32.92,32.95,124000.0,19.6946,19.7245,19.6946,19.7125,124000.0
2009-10-16 13:20:00,32.94,32.99,32.92,32.99,61600.0,19.7066,19.7365,19.6946,19.7365,61600.0
2009-10-16 13:30:00,32.99,32.99,32.96,32.97,48800.0,19.7365,19.7365,19.7185,19.7245,48800.0
2009-10-16 13:40:00,32.97,33.0,32.97,33.0,59000.0,19.7245,19.7425,19.7245,19.7425,59000.0
2009-10-16 13:50:00,32.99,33.05,32.99,33.04,70000.0,19.7365,19.7724,19.7365,19.7664,70000.0
2009-10-16 14:00:00,33.04,33.07,33.03,33.04,101600.0,19.7664,19.7843,19.7604,19.7664,101600.0
2009-10-16 14:10:00,33.04,33.07,33.02,33.06,88200.0,19.7664,19.7843,19.7544,19.7784,88200.0
2009-10-16 14:20:00,33.07,33.13,33.06,33.12,84200.0,19.7843,19.8202,19.7784,19.8143,84200.0
2009-10-16 14:30:00,33.12,33.12,33.07,33.1,64400.0,19.8143,19.8143,19.7843,19.8023,64400.0
2009-10-16 14:40:00,33.11,33.13,33.1,33.12,68600.0,19.8083,19.8202,19.8023,19.8143,68600.0
2009-10-16 14:50:00,33.12,33.13,33.11,33.11,211000.0,19.8143,19.8202,19.8083,19.8083,211000.0
2009-10-16 15:00:00,33.11,33.12,33.08,33.1,226400.0,19.8083,19.8143,19.7903,19.8023,226400.0
2009-10-16 15:10:00,33.1,33.13,33.09,33.1,128400.0,19.8023,19.8202,19.7963,19.8023,128400.0
2009-10-16 15:20:00,33.1,33.11,33.08,33.11,103800.0,19.8023,19.8083,19.7903,19.8083,103800.0
2009-10-16 15:30:00,33.1,33.15,33.1,33.15,196000.0,19.8023,19.8322,19.8023,19.8322,196000.0
2009-10-16 15:40:00,33.15,33.17,33.08,33.08,195200.0,19.8322,19.8442,19.7903,19.7903,195200.0
2009-10-16 15:50:00,33.08,33.08,32.97,32.99,645200.0,19.7903,19.7903,19.7245,19.7365,645200.0
2009-10-19 09:30:00,33.1,33.16,32.95,32.99,137000.0,19.8023,19.8382,19.7125,19.7365,137000.0
2009-10-19 09:40:00,32.99,33.05,32.95,32.95,163600.0,19.7365,19.7724,19.7125,19.7125,163600.0
2009-10-19 09:50:00,32.96,32.96,32.89,32.91,83800.0,19.7185,19.7185,19.6767,19.6886,83800.0
2009-10-19 10:00:00,32.91,32.95,32.88,32.91,119200.0,19.6886,19.7125,19.6707,19.6886,119200.0
2009-10-19 10:10:00,32.9,32.91,32.85,32.85,83400.0,19.6826,19.6886,19.6527,19.6527,83400.0
2009-10-19 10:20:00,32.85,32.98,32.84,32.92,84400.0,19.6527,19.7305,19.6467,19.6946,84400.0
2009-10-19 10:30:00,32.92,33.0,32.92,32.99,77000.0,19.6946,19.7425,19.6946,19.7365,77000.0
2009-10-19 10:40:00,32.99,33.1,32.99,33.06,128000.0,19.7365,19.8023,19.7365,19.7784,128000.0
2009-10-19 10:50:00,33.07,33.1,33.02,33.07,71400.0,19.7843,19.8023,19.7544,19.7843,71400.0
2009-10-19 11:00:00,33.06,33.07,33.03,33.04,46400.0,19.7784,19.7843,19.7604,19.7664,46400.0
2009-10-19 11:10:00,33.04,33.04,33.01,33.01,88400.0,19.7664,19.7664,19.7484,19.7484,88400.0
2009-10-19 11:20:00,33.01,33.1,33.01,33.1,45400.0,19.7484,19.8023,19.7484,19.8023,45400.0
2009-10-19 11:30:00,33.1,33.1,33.05,33.05,56000.0,19.8023,19.8023,19.7724,19.7724,56000.0
2009-10-19 11:40:00,33.06,33.1,33.05,33.08,65400.0,19.7784,19.8023,19.7724,19.7903,65400.0
2009-10-19 11:50:00,33.1,33.12,33.09,33.12,67600.0,19.8023,19.8143,19.7963,19.8143,67600.0
2009-10-19 12:00:00,33.12,33.14,33.12,33.12,69000.0,19.8143,19.8262,19.8143,19.8143,69000.0
2009-10-19 12:10:00,33.12,33.13,33.12,33.13,34800.0,19.8143,19.8202,19.8143,19.8202,34800.0
2009-10-19 12:20:00,33.12,33.19,33.12,33.17,166800.0,19.8143,19.8561,19.8143,19.8442,166800.0
2009-10-19 12:30:00,33.18,33.23,33.17,33.22,175000.0,19.8501,19.8801,19.8442,19.8741,175000.0
2009-10-19 12:40:00,33.22,33.27,33.22,33.27,150600.0,19.8741,19.904,19.8741,19.904,150600.0
2009-10-19 12:50:00,33.27,33.34,33.27,33.34,136000.0,19.904,19.9459,19.904,19.9459,136000.0
2009-10-19 13:00:00,33.33,33.4,33.33,33.39,264000.0,19.9399,19.9818,19.9399,19.9758,264000.0
2009-10-19 13:10:00,33.4,33.41,33.27,33.3,93200.0,19.9818,19.9877,19.904,19.9219,93200.0
2009-10-19 13:20:00,33.3,33.32,33.29,33.32,111600.0,19.9219,19.9339,19.916,19.9339,111600.0
2009-10-19 13:30:00,33.32,33.32,33.29,33.3,70800.0,19.9339,19.9339,19.916,19.9219,70800.0
2009-10-19 13:40:00,33.3,33.3,33.23,33.23,57400.0,19.9219,19.9219,19.8801,19.8801,57400.0
2009-10-19 13:50:00,33.23,33.23,33.2,33.2,64400.0,19.8801,19.8801,19.8621,19.8621,64400.0
2009-10-19 14:00:00,33.2,33.23,33.19,33.21,55400.0,19.8621,19.8801,19.8561,19.8681,55400.0
2009-10-19 14:10:00,33.2,33.25,33.2,33.23,51000.0,19.8621,19.892,19.8621,19.8801,51000.0
2009-10-19 14:20:00,33.23,33.24,33.21,33.21,45400.0,19.8801,19.886,19.8681,19.8681,45400.0
2009-10-19 14:30:00,33.22,33.23,33.21,33.21,44600.0,19.8741,19.8801,19.8681,19.8681,44600.0
2009-10-19 14:40:00,33.21,33.21,33.17,33.18,63600.0,19.8681,19.8681,19.8442,19.8501,63600.0
2009-10-19 14:50:00,33.18,33.24,33.17,33.22,75200.0,19.8501,19.886,19.8442,19.8741,75200.0
2009-10-19 15:00:00,33.22,33.24,33.21,33.22,87400.0,19.8741,19.886,19.8681,19.8741,87400.0
2009-10-19 15:10:00,33.23,33.24,33.22,33.23,79800.0,19.8801,19.886,19.8741,19.8801,79800.0
2009-10-19 15:20:00,33.23,33.23,33.19,33.2,99200.0,19.8801,19.8801,19.8561,19.8621,99200.0
2009-10-19 15:30:00,33.19,33.2,33.18,33.18,97200.0,19.8561,19.8621,19.8501,19.8501,97200.0
2009-10-19 15:40:00,33.18,33.19,33.17,33.18,159600.0,19.8501,19.8561,19.8442,19.8501,159600.0
2009-10-19 15:50:00,33.18,33.21,33.13,33.14,374600.0,19.8501,19.8681,19.8202,19.8262,374600.0
2009-10-20 09:30:00,33.24,33.24,32.96,33.02,149200.0,19.886,19.886,19.7185,19.7544,149200.0
2009-10-20 09:40:00,33.02,33.1,33.0,33.09,89800.0,19.7544,19.8023,19.7425,19.7963,89800.0
2009-10-20 09:50:00,33.09,33.2,33.08,33.2,75800.0,19.7963,19.8621,19.7903,19.8621,75800.0
2009-10-20 10:00:00,33.18,33.31,33.18,33.29,104200.0,19.8501,19.9279,19.8501,19.916,104200.0
2009-10-20 10:10:00,33.3,33.3,33.13,33.14,70400.0,19.9219,19.9219,19.8202,19.8262,70400.0
2009-10-20 10:20:00,33.13,33.29,33.13,33.27,94000.0,19.8202,19.916,19.8202,19.904,94000.0
2009-10-20 10:30:00,33.27,33.33,33.27,33.32,55000.0,19.904,19.9399,19.904,19.9339,55000.0
2009-10-20 10:40:00,33.32,33.32,33.24,33.25,51200.0,19.9339,19.9339,19.886,19.892,51200.0
2009-10-20 10:50:00,33.25,33.26,33.23,33.24,31200.0,19.892,19.898,19.8801,19.886,31200.0
2009-10-20 11:00:00,33.26,33.3,33.24,33.24,113000.0,19.898,19.9219,19.886,19.886,113000.0
2009-10-20 11:10:00,33.24,33.35,33.24,33.35,58800.0,19.886,19.9519,19.886,19.9519,58800.0
2009-10-20 11:20:00,33.35,33.38,33.32,33.33,85000.0,19.9519,19.9698,19.9339,19.9399,85000.0
2009-10-20 11:30:00,33.34,33.37,33.26,33.26,72600.0,19.9459,19.9638,19.898,19.898,72600.0
2009-10-20 11:40:00,33.27,33.29,33.24,33.28,45600.0,19.904,19.916,19.886,19.91,45600.0
2009-10-20 11:50:00,33.28,33.3,33.27,33.29,76800.0,19.91,19.9219,19.904,19.916,76800.0
2009-10-20 12:00:00,33.29,33.29,33.22,33.23,68000.0,19.916,19.916,19.8741,19.8801,68000.0
2009-10-20 12:10:00,33.23,33.26,33.22,33.22,43400.0,19.8801,19.898,19.8741,19.8741,43400.0
2009-10-20 12:20:00,33.22,33.23,33.2,33.2,63200.0,19.8741,19.8801,19.8621,19.8621,63200.0
2009-10-20 12:30:00,33.21,33.21,33.15,33.16,39400.0,19.8681,19.8681,19.8322,19.8382,39400.0
2009-10-20 12:40:00,33.15,33.2,33.15,33.2,29600.0,19.8322,19.8621,19.8322,19.8621,29600.0
2009-10-20 12:50:00,33.2,33.22,33.17,33.19,92800.0,19.8621,19.8741,19.8442,19.8561,92800.0
2009-10-20 13:00:00,33.19,33.2,33.14,33.14,208400.0,19.8561,19.8621,19.8262,19.8262,208400.0
2009-10-20 13:10:00,33.14,33.17,33.13,33.15,23400.0,19.8262,19.8442,19.8202,19.8322,23400.0
2009-10-20 13:20:00,33.15,33.16,33.13,33.13,31400.0,19.8322,19.8382,19.8202,19.8202,31400.0
2009-10-20 13:30:00,33.13,33.14,33.12,33.13,47200.0,19.8202,19.8262,19.8143,19.8202,47200.0
2009-10-20 13:40:00,33.13,33.13,33.07,33.07,74400.0,19.8202,19.8202,19.7843,19.7843,74400.0
2009-10-20 13:50:00,33.07,33.09,33.07,33.07,54600.0,19.7843,19.7963,19.7843,19.7843,54600.0
2009-10-20 14:00:00,33.07,33.12,33.06,33.1,82800.0,19.7843,19.8143,19.7784,19.8023,82800.0
2009-10-20 14:10:00,33.1,33.15,33.08,33.15,118000.0,19.8023,19.8322,19.7903,19.8322,118000.0
2009-10-20 14:20:00,33.15,33.17,33.13,33.16,90400.0,19.8322,19.8442,19.8202,19.8382,90400.0
2009-10-20 14:30:00,33.16,33.2,33.15,33.2,59400.0,19.8382,19.8621,19.8322,19.8621,59400.0
2009-10-20 14:40:00,33.2,33.21,33.18,33.18,112800.0,19.8621,19.8681,19.8501,19.8501,112800.0
2009-10-20 14:50:00,33.18,33.22,33.17,33.22,108800.0,19.8501,19.8741,19.8442,19.8741,108800.0
2009-10-20 15:00:00,33.22,33.22,33.15,33.15,102800.0,19.8741,19.8741,19.8322,19.8322,102800.0
2009-10-20 15:10:00,33.15,33.15,33.1,33.13,80400.0,19.8322,19.8322,19.8023,19.8202,80400.0
2009-10-20 15:20:00,33.13,33.18,33.13,33.18,99400.0,19.8202,19.8501,19.8202,19.8501,99400.0
2009-10-20 15:30:00,33.18,33.22,33.17,33.22,143000.0,19.8501,19.8741,19.8442,19.8741,143000.0
2009-10-20 15:40:00,33.22,33.22,33.17,33.17,367200.0,19.8741,19.8741,19.8442,19.8442,367200.0
2009-10-20 15:50:00,33.17,33.2,33.13,33.2,494400.0,19.8442,19.8621,19.8202,19.8621,494400.0
2009-10-21 09:30:00,33.17,33.46,33.13,33.24,144800.0,19.8442,20.0177,19.8202,19.886,144800.0
2009-10-21 09:40:00,33.25,33.32,33.23,33.32,58800.0,19.892,19.9339,19.8801,19.9339,58800.0
2009-10-21 09:50:00,33.32,33.42,33.32,33.38,90800.0,19.9339,19.9937,19.9339,19.9698,90800.0
2009-10-21 10:00:00,33.38,33.4,33.31,33.32,75000.0,19.9698,19.9818,19.9279,19.9339,75000.0
2009-10-21 10:10:00,33.32,33.44,33.29,33.36,80200.0,19.9339,20.0057,19.916,19.9578,80200.0
2009-10-21 10:20:00,33.35,33.36,33.31,33.34,68600.0,19.9519,19.9578,19.9279,19.9459,68600.0
2009-10-21 10:30:00,33.33,33.43,33.33,33.39,50400.0,19.9399,19.9997,19.9399,19.9758,50400.0
2009-10-21 10:40:00,33.38,33.44,33.38,33.4,83400.0,19.9698,20.0057,19.9698,19.9818,83400.0
2009-10-21 10:50:00,33.41,33.43,33.35,33.37,50000.0,19.9877,19.9997,19.9519,19.9638,50000.0
2009-10-21 11:00:00,33.37,33.39,33.33,33.34,95600.0,19.9638,19.9758,19.9399,19.9459,95600.0
2009-10-21 11:10:00,33.34,33.34,33.27,33.27,265800.0,19.9459,19.9459,19.904,19.904,265800.0
2009-10-21 11:20:00,33.27,33.3,33.21,33.22,100800.0,19.904,19.9219,19.8681,19.8741,100800.0
2009-10-21 11:30:00,33.22,33.23,33.19,33.2,60800.0,19.8741,19.8801,19.8561,19.8621,60800.0
2009-10-21 11:40:00,33.19,33.21,33.12,33.14,90200.0,19.8561,19.8681,19.8143,19.8262,90200.0
2009-10-21 11:50:00,33.13,33.13,33.1,33.12,48200.0,19.8202,19.8202,19.8023,19.8143,48200.0
2009-10-21 12:00:00,33.13,33.15,33.1,33.13,64400.0,19.8202,19.8322,19.8023,19.8202,64400.0
2009-10-21 12:10:00,33.15,33.15,33.05,33.05,129000.0,19.8322,19.8322,19.7724,19.7724,129000.0
2009-10-21 12:20:00,33.06,33.09,32.99,33.0,173000.0,19.7784,19.7963,19.7365,19.7425,173000.0
2009-10-21 12:30:00,33.01,33.02,32.95,32.99,163200.0,19.7484,19.7544,19.7125,19.7365,163200.0
2009-10-21 12:40:00,32.99,33.0,32.98,32.99,55200.0,19.7365,19.7425,19.7305,19.7365,55200.0
2009-10-21 12:50:00,32.99,33.0,32.98,32.99,36200.0,19.7365,19.7425,19.7305,19.7365,36200.0
2009-10-21 13:00:00,32.99,33.0,32.97,32.98,49600.0,19.7365,19.7425,19.7245,19.7305,49600.0
2009-10-21 13:10:00,32.98,32.98,32.95,32.97,35400.0,19.7305,19.7305,19.7125,19.7245,35400.0
2009-10-21 13:20:00,32.97,32.98,32.92,32.93,48000.0,19.7245,19.7305,19.6946,19.7006,48000.0
2009-10-21 13:30:00,32.93,32.95,32.87,32.88,106000.0,19.7006,19.7125,19.6647,19.6707,106000.0
2009-10-21 13:40:00,32.88,32.92,32.88,32.88,48800.0,19.6707,19.6946,19.6707,19.6707,48800.0
2009-10-21 13:50:00,32.89,32.95,32.88,32.92,167200.0,19.6767,19.7125,19.6707,19.6946,167200.0
2009-10-21 14:00:00,32.92,33.0,32.92,32.99,65000.0,19.6946,19.7425,19.6946,19.7365,65000.0
2009-10-21 14:10:00,32.99,33.0,32.96,32.98,75400.0,19.7365,19.7425,19.7185,19.7305,75400.0
2009-10-21 14:20:00,32.98,33.01,32.98,32.99,43200.0,19.7305,19.7484,19.7305,19.7365,43200.0
2009-10-21 14:30:00,32.99,33.0,32.96,32.97,88000.0,19.7365,19.7425,19.7185,19.7245,88000.0
2009-10-21 14:40:00,32.97,33.0,32.97,32.99,56400.0,19.7245,19.7425,19.7245,19.7365,56400.0
2009-10-21 14:50:00,33.0,33.0,32.94,32.95,61600.0,19.7425,19.7425,19.7066,19.7125,61600.0
2009-10-21 15:00:00,32.95,32.95,32.88,32.89,85600.0,19.7125,19.7125,19.6707,19.6767,85600.0
2009-10-21 15:10:00,32.9,32.91,32.85,32.87,58600.0,19.6826,19.6886,19.6527,19.6647,58600.0
2009-10-21 15:20:00,32.87,32.89,32.77,32.77,221800.0,19.6647,19.6767,19.6049,19.6049,221800.0
2009-10-21 15:30:00,32.77,32.77,32.66,32.73,271000.0,19.6049,19.6049,19.5391,19.5809,271000.0
2009-10-21 15:40:00,32.74,32.77,32.71,32.77,249000.0,19.5869,19.6049,19.569,19.6049,249000.0
2009-10-21 15:50:00,32.77,32.77,32.69,32.7,437200.0,19.6049,19.6049,19.557,19.563,437200.0
2009-10-22 09:30:00,32.7,32.7,32.43,32.49,251000.0,19.563,19.563,19.4015,19.4374,251000.0
2009-10-22 09:40:00,32.47,32.5,32.4,32.43,187200.0,19.4254,19.4433,19.3835,19.4015,187200.0
2009-10-22 09:50:00,32.43,32.49,32.41,32.47,102800.0,19.4015,19.4374,19.3895,19.4254,102800.0
2009-10-22 10:00:00,32.48,32.57,32.43,32.56,93200.0,19.4314,19.4852,19.4015,19.4792,93200.0
2009-10-22 10:10:00,32.56,32.56,32.47,32.49,83600.0,19.4792,19.4792,19.4254,19.4374,83600.0
2009-10-22 10:20:00,32.49,32.58,32.44,32.49,76600.0,19.4374,19.4912,19.4074,19.4374,76600.0
2009-10-22 10:30:00,32.49,32.57,32.49,32.53,72600.0,19.4374,19.4852,19.4374,19.4613,72600.0
2009-10-22 10:40:00,32.54,32.57,32.52,32.56,39200.0,19.4673,19.4852,19.4553,19.4792,39200.0
2009-10-22 10:50:00,32.56,32.63,32.56,32.6,51800.0,19.4792,19.5211,19.4792,19.5032,51800.0
2009-10-22 11:00:00,32.6,32.64,32.56,32.6,72800.0,19.5032,19.5271,19.4792,19.5032,72800.0
2009-10-22 11:10:00,32.6,32.64,32.6,32.62,48400.0,19.5032,19.5271,19.5032,19.5151,48400.0
2009-10-22 11:20:00,32.62,32.63,32.6,32.6,33000.0,19.5151,19.5211,19.5032,19.5032,33000.0
2009-10-22 11:30:00,32.6,32.63,32.57,32.57,84800.0,19.5032,19.5211,19.4852,19.4852,84800.0
2009-10-22 11:40:00,32.58,32.63,32.58,32.63,37600.0,19.4912,19.5211,19.4912,19.5211,37600.0
2009-10-22 11:50:00,32.63,32.63,32.59,32.6,43800.0,19.5211,19.5211,19.4972,19.5032,43800.0
2009-10-22 12:00:00,32.61,32.66,32.6,32.64,25400.0,19.5091,19.5391,19.5032,19.5271,25400.0
2009-10-22 12:10:00,32.64,32.69,32.64,32.67,25600.0,19.5271,19.557,19.5271,19.545,25600.0
2009-10-22 12:20:00,32.67,32.7,32.63,32.64,62000.0,19.545,19.563,19.5211,19.5271,62000.0
2009-10-22 12:30:00,32.64,32.69,32.64,32.68,41400.0,19.5271,19.557,19.5271,19.551,41400.0
2009-10-22 12:40:00,32.68,32.72,32.66,32.7,42400.0,19.551,19.5749,19.5391,19.563,42400.0
2009-10-22 12:50:00,32.7,32.73,32.7,32.73,23800.0,19.563,19.5809,19.563,19.5809,23800.0
2009-10-22 13:00:00,32.73,32.73,32.67,32.68,39600.0,19.5809,19.5809,19.545,19.551,39600.0
2009-10-22 13:10:00,32.68,32.68,32.66,32.68,37400.0,19.551,19.551,19.5391,19.551,37400.0
2009-10-22 13:20:00,32.68,32.73,32.66,32.73,63800.0,19.551,19.5809,19.5391,19.5809,63800.0
2009-10-22 13:30:00,32.73,32.74,32.7,32.74,66400.0,19.5809,19.5869,19.563,19.5869,66400.0
2009-10-22 13:40:00,32.74,32.74,32.69,32.73,39600.0,19.5869,19.5869,19.557,19.5809,39600.0
2009-10-22 13:50:00,32.73,32.74,32.72,32.73,33400.0,19.5809,19.5869,19.5749,19.5809,33400.0
2009-10-22 14:00:00,32.72,32.77,32.72,32.74,56800.0,19.5749,19.6049,19.5749,19.5869,56800.0
2009-10-22 14:10:00,32.74,32.8,32.73,32.78,40200.0,19.5869,19.6228,19.5809,19.6108,40200.0
2009-10-22 14:20:00,32.78,32.81,32.77,32.79,70800.0,19.6108,19.6288,19.6049,19.6168,70800.0
2009-10-22 14:30:00,32.79,32.82,32.78,32.8,89400.0,19.6168,19.6348,19.6108,19.6228,89400.0
2009-10-22 14:40:00,32.8,32.8,32.76,32.79,84600.0,19.6228,19.6228,19.5989,19.6168,84600.0
2009-10-22 14:50:00,32.79,32.86,32.77,32.85,177800.0,19.6168,19.6587,19.6049,19.6527,177800.0
2009-10-22 15:00:00,32.85,32.87,32.82,32.83,109600.0,19.6527,19.6647,19.6348,19.6408,109600.0
2009-10-22 15:10:00,32.84,32.85,32.8,32.84,116000.0,19.6467,19.6527,19.6228,19.6467,116000.0
2009-10-22 15:20:00,32.83,32.85,32.77,32.79,145600.0,19.6408,19.6527,19.6049,19.6168,145600.0
2009-10-22 15:30:00,32.79,32.8,32.76,32.77,129800.0,19.6168,19.6228,19.5989,19.6049,129800.0
2009-10-22 15:40:00,32.76,32.77,32.73,32.77,158000.0,19.5989,19.6049,19.5809,19.6049,158000.0
2009-10-22 15:50:00,32.77,32.81,32.76,32.79,180400.0,19.6049,19.6288,19.5989,19.6168,180400.0
2009-10-23 09:30:00,32.85,32.9,32.71,32.72,106200.0,19.6527,19.6826,19.569,19.5749,106200.0
2009-10-23 09:40:00,32.72,32.82,32.63,32.69,41200.0,19.5749,19.6348,19.5211,19.557,41200.0
2009-10-23 09:50:00,32.69,32.74,32.63,32.67,36800.0,19.557,19.5869,19.5211,19.545,36800.0
2009-10-23 10:00:00,32.67,32.74,32.52,32.54,77400.0,19.545,19.5869,19.4553,19.4673,77400.0
2009-10-23 10:10:00,32.54,32.54,32.46,32.51,53800.0,19.4673,19.4673,19.4194,19.4493,53800.0
2009-10-23 10:20:00,32.51,32.58,32.51,32.58,32000.0,19.4493,19.4912,19.4493,19.4912,32000.0
2009-10-23 10:30:00,32.58,32.61,32.52,32.6,27400.0,19.4912,19.5091,19.4553,19.5032,27400.0
2009-10-23 10:40:00,32.62,32.63,32.56,32.63,21200.0,19.5151,19.5211,19.4792,19.5211,21200.0
2009-10-23 10:50:00,32.63,32.63,32.52,32.56,295000.0,19.5211,19.5211,19.4553,19.4792,295000.0
2009-10-23 11:00:00,32.56,32.62,32.55,32.55,27200.0,19.4792,19.5151,19.4732,19.4732,27200.0
2009-10-23 11:10:00,32.56,32.57,32.49,32.51,90400.0,19.4792,19.4852,19.4374,19.4493,90400.0
2009-10-23 11:20:00,32.5,32.53,32.46,32.52,72800.0,19.4433,19.4613,19.4194,19.4553,72800.0
2009-10-23 11:30:00,32.52,32.55,32.47,32.52,44800.0,19.4553,19.4732,19.4254,19.4553,44800.0
2009-10-23 11:40:00,32.53,32.56,32.51,32.56,44600.0,19.4613,19.4792,19.4493,19.4792,44600.0
2009-10-23 11:50:00,32.55,32.6,32.55,32.6,46000.0,19.4732,19.5032,19.4732,19.5032,46000.0
2009-10-23 12:00:00,32.6,32.62,32.58,32.6,31000.0,19.5032,19.5151,19.4912,19.5032,31000.0
2009-10-23 12:10:00,32.6,32.62,32.6,32.6,38200.0,19.5032,19.5151,19.5032,19.5032,38200.0
2009-10-23 12:20:00,32.6,32.61,32.52,32.54,29200.0,19.5032,19.5091,19.4553,19.4673,29200.0
2009-10-23 12:30:00,32.54,32.59,32.53,32.58,27400.0,19.4673,19.4972,19.4613,19.4912,27400.0
2009-10-23 12:40:00,32.57,32.6,32.57,32.58,27000.0,19.4852,19.5032,19.4852,19.4912,27000.0
2009-10-23 12:50:00,32.58,32.62,32.56,32.59,34600.0,19.4912,19.5151,19.4792,19.4972,34600.0
2009-10-23 13:00:00,32.59,32.59,32.54,32.55,41800.0,19.4972,19.4972,19.4673,19.4732,41800.0
2009-10-23 13:10:00,32.56,32.57,32.51,32.52,66400.0,19.4792,19.4852,19.4493,19.4553,66400.0
2009-10-23 13:20:00,32.52,32.53,32.47,32.49,62800.0,19.4553,19.4613,19.4254,19.4374,62800.0
2009-10-23 13:30:00,32.51,32.51,32.4,32.42,146400.0,19.4493,19.4493,19.3835,19.3955,146400.0
2009-10-23 13:40:00,32.42,32.46,32.41,32.45,54000.0,19.3955,19.4194,19.3895,19.4134,54000.0
2009-10-23 13:50:00,32.45,32.51,32.45,32.51,28600.0,19.4134,19.4493,19.4134,19.4493,28600.0
2009-10-23 14:00:00,32.5,32.51,32.46,32.49,40200.0,19.4433,19.4493,19.4194,19.4374,40200.0
2009-10-23 14:10:00,32.49,32.52,32.48,32.49,34800.0,19.4374,19.4553,19.4314,19.4374,34800.0
2009-10-23 14:20:00,32.49,32.51,32.48,32.51,51000.0,19.4374,19.4493,19.4314,19.4493,51000.0
2009-10-23 14:30:00,32.51,32.51,32.46,32.51,47000.0,19.4493,19.4493,19.4194,19.4493,47000.0
2009-10-23 14:40:00,32.51,32.52,32.49,32.5,33400.0,19.4493,19.4553,19.4374,19.4433,33400.0
2009-10-23 14:50:00,32.5,32.51,32.46,32.47,32800.0,19.4433,19.4493,19.4194,19.4254,32800.0
2009-10-23 15:00:00,32.47,32.54,32.46,32.52,54600.0,19.4254,19.4673,19.4194,19.4553,54600.0
2009-10-23 15:10:00,32.52,32.56,32.49,32.54,45400.0,19.4553,19.4792,19.4374,19.4673,45400.0
2009-10-23 15:20:00,32.53,32.54,32.48,32.51,67000.0,19.4613,19.4673,19.4314,19.4493,67000.0
2009-10-23 15:30:00,32.51,32.51,32.44,32.45,175600.0,19.4493,19.4493,19.4074,19.4134,175600.0
2009-10-23 15:40:00,32.45,32.49,32.45,32.49,213400.0,19.4134,19.4374,19.4134,19.4374,213400.0
2009-10-23 15:50:00,32.49,32.52,32.46,32.48,468400.0,19.4374,19.4553,19.4194,19.4314,468400.0
2009-10-26 09:30:00,32.54,32.6,32.39,32.4,123600.0,19.4673,19.5032,19.3775,19.3835,123600.0
2009-10-26 09:40:00,32.4,32.6,32.34,32.52,134800.0,19.3835,19.5032,19.3476,19.4553,134800.0
2009-10-26 09:50:00,32.52,32.62,32.47,32.58,83200.0,19.4553,19.5151,19.4254,19.4912,83200.0
2009-10-26 10:00:00,32.58,32.68,32.57,32.6,71800.0,19.4912,19.551,19.4852,19.5032,71800.0
2009-10-26 10:10:00,32.6,32.63,32.6,32.61,41400.0,19.5032,19.5211,19.5032,19.5091,41400.0
2009-10-26 10:20:00,32.6,32.67,32.59,32.59,43000.0,19.5032,19.545,19.4972,19.4972,43000.0
2009-10-26 10:30:00,32.6,32.68,32.59,32.67,46200.0,19.5032,19.551,19.4972,19.545,46200.0
2009-10-26 10:40:00,32.67,32.7,32.67,32.69,51600.0,19.545,19.563,19.545,19.557,51600.0
2009-10-26 10:50:00,32.67,32.74,32.67,32.72,65800.0,19.545,19.5869,19.545,19.5749,65800.0
2009-10-26 11:00:00,32.72,32.79,32.71,32.79,65000.0,19.5749,19.6168,19.569,19.6168,65000.0
2009-10-26 11:10:00,32.79,32.81,32.66,32.66,41800.0,19.6168,19.6288,19.5391,19.5391,41800.0
2009-10-26 11:20:00,32.66,32.74,32.65,32.73,81000.0,19.5391,19.5869,19.5331,19.5809,81000.0
2009-10-26 11:30:00,32.73,32.73,32.54,32.6,401000.0,19.5809,19.5809,19.4673,19.5032,401000.0
2009-10-26 11:40:00,32.6,32.63,32.58,32.6,96600.0,19.5032,19.5211,19.4912,19.5032,96600.0
2009-10-26 11:50:00,32.6,32.6,32.44,32.46,147800.0,19.5032,19.5032,19.4074,19.4194,147800.0
2009-10-26 12:00:00,32.47,32.55,32.46,32.51,150400.0,19.4254,19.4732,19.4194,19.4493,150400.0
2009-10-26 12:10:00,32.5,32.56,32.5,32.54,35600.0,19.4433,19.4792,19.4433,19.4673,35600.0
2009-10-26 12:20:00,32.53,32.54,32.49,32.52,43200.0,19.4613,19.4673,19.4374,19.4553,43200.0
2009-10-26 12:30:00,32.52,32.54,32.49,32.49,60000.0,19.4553,19.4673,19.4374,19.4374,60000.0
2009-10-26 12:40:00,32.49,32.53,32.48,32.49,49000.0,19.4374,19.4613,19.4314,19.4374,49000.0
2009-10-26 12:50:00,32.49,32.54,32.49,32.52,41200.0,19.4374,19.4673,19.4374,19.4553,41200.0
2009-10-26 13:00:00,32.52,32.55,32.51,32.53,22400.0,19.4553,19.4732,19.4493,19.4613,22400.0
2009-10-26 13:10:00,32.52,32.54,32.47,32.52,26200.0,19.4553,19.4673,19.4254,19.4553,26200.0
2009-10-26 13:20:00,32.52,32.56,32.51,32.54,41400.0,19.4553,19.4792,19.4493,19.4673,41400.0
2009-10-26 13:30:00,32.54,32.55,32.51,32.51,35800.0,19.4673,19.4732,19.4493,19.4493,35800.0
2009-10-26 13:40:00,32.51,32.54,32.5,32.54,24400.0,19.4493,19.4673,19.4433,19.4673,24400.0
2009-10-26 13:50:00,32.53,32.53,32.49,32.49,20000.0,19.4613,19.4613,19.4374,19.4374,20000.0
2009-10-26 14:00:00,32.49,32.52,32.47,32.51,21400.0,19.4374,19.4553,19.4254,19.4493,21400.0
2009-10-26 14:10:00,32.51,32.52,32.45,32.46,41400.0,19.4493,19.4553,19.4134,19.4194,41400.0
2009-10-26 14:20:00,32.46,32.5,32.46,32.5,86600.0,19.4194,19.4433,19.4194,19.4433,86600.0
2009-10-26 14:30:00,32.5,32.52,32.47,32.51,116400.0,19.4433,19.4553,19.4254,19.4493,116400.0
2009-10-26 14:40:00,32.51,32.52,32.48,32.5,38400.0,19.4493,19.4553,19.4314,19.4433,38400.0
2009-10-26 14:50:00,32.51,32.57,32.49,32.54,67000.0,19.4493,19.4852,19.4374,19.4673,67000.0
2009-10-26 15:00:00,32.54,32.55,32.45,32.47,111600.0,19.4673,19.4732,19.4134,19.4254,111600.0
2009-10-26 15:10:00,32.47,32.53,32.45,32.51,52200.0,19.4254,19.4613,19.4134,19.4493,52200.0
2009-10-26 15:20:00,32.51,32.56,32.51,32.54,65400.0,19.4493,19.4792,19.4493,19.4673,65400.0
2009-10-26 15:30:00,32.54,32.61,32.54,32.57,200800.0,19.4673,19.5091,19.4673,19.4852,200800.0
2009-10-26 15:40:00,32.57,32.63,32.56,32.63,141000.0,19.4852,19.5211,19.4792,19.5211,141000.0
2009-10-26 15:50:00,32.63,32.63,32.5,32.51,272800.0,19.5211,19.5211,19.4433,19.4493,272800.0
2009-10-27 09:30:00,32.6,32.73,32.49,32.64,116200.0,19.5032,19.5809,19.4374,19.5271,116200.0
2009-10-27 09:40:00,32.65,32.88,32.56,32.84,164400.0,19.5331,19.6707,19.4792,19.6467,164400.0
2009-10-27 09:50:00,32.84,32.86,32.66,32.66,44000.0,19.6467,19.6587,19.5391,19.5391,44000.0
2009-10-27 10:00:00,32.66,32.66,32.52,32.66,132600.0,19.5391,19.5391,19.4553,19.5391,132600.0
2009-10-27 10:10:00,32.66,32.75,32.65,32.73,90000.0,19.5391,19.5929,19.5331,19.5809,90000.0
2009-10-27 10:20:00,32.73,32.79,32.73,32.78,122400.0,19.5809,19.6168,19.5809,19.6108,122400.0
2009-10-27 10:30:00,32.78,32.85,32.73,32.81,149200.0,19.6108,19.6527,19.5809,19.6288,149200.0
2009-10-27 10:40:00,32.81,32.85,32.8,32.8,104400.0,19.6288,19.6527,19.6228,19.6228,104400.0
2009-10-27 10:50:00,32.81,32.81,32.72,32.79,30200.0,19.6288,19.6288,19.5749,19.6168,30200.0
2009-10-27 11:00:00,32.78,32.8,32.71,32.73,75400.0,19.6108,19.6228,19.569,19.5809,75400.0
2009-10-27 11:10:00,32.73,32.78,32.72,32.77,48200.0,19.5809,19.6108,19.5749,19.6049,48200.0
2009-10-27 11:20:00,32.78,32.78,32.75,32.77,51600.0,19.6108,19.6108,19.5929,19.6049,51600.0
2009-10-27 11:30:00,32.77,32.77,32.67,32.67,80600.0,19.6049,19.6049,19.545,19.545,80600.0
2009-10-27 11:40:00,32.67,32.69,32.65,32.67,101000.0,19.545,19.557,19.5331,19.545,101000.0
2009-10-27 11:50:00,32.67,32.72,32.63,32.71,59200.0,19.545,19.5749,19.5211,19.569,59200.0
2009-10-27 12:00:00,32.71,32.71,32.65,32.66,50000.0,19.569,19.569,19.5331,19.5391,50000.0
2009-10-27 12:10:00,32.67,32.74,32.66,32.72,34600.0,19.545,19.5869,19.5391,19.5749,34600.0
2009-10-27 12:20:00,32.72,32.77,32.72,32.77,46800.0,19.5749,19.6049,19.5749,19.6049,46800.0
2009-10-27 12:30:00,32.77,32.77,32.74,32.75,84800.0,19.6049,19.6049,19.5869,19.5929,84800.0
2009-10-27 12:40:00,32.75,32.79,32.73,32.77,76000.0,19.5929,19.6168,19.5809,19.6049,76000.0
2009-10-27 12:50:00,32.77,32.79,32.73,32.77,65600.0,19.6049,19.6168,19.5809,19.6049,65600.0
2009-10-27 13:00:00,32.77,32.8,32.7,32.71,84600.0,19.6049,19.6228,19.563,19.569,84600.0
2009-10-27 13:10:00,32.71,32.77,32.71,32.73,32000.0,19.569,19.6049,19.569,19.5809,32000.0
2009-10-27 13:20:00,32.73,32.74,32.7,32.73,32200.0,19.5809,19.5869,19.563,19.5809,32200.0
2009-10-27 13:30:00,32.73,32.76,32.69,32.75,35000.0,19.5809,19.5989,19.557,19.5929,35000.0
2009-10-27 13:40:00,32.76,32.82,32.76,32.81,51200.0,19.5989,19.6348,19.5989,19.6288,51200.0
2009-10-27 13:50:00,32.81,32.83,32.79,32.79,45200.0,19.6288,19.6408,19.6168,19.6168,45200.0
2009-10-27 14:00:00,32.79,32.79,32.72,32.78,54600.0,19.6168,19.6168,19.5749,19.6108,54600.0
2009-10-27 14:10:00,32.78,32.85,32.77,32.85,73200.0,19.6108,19.6527,19.6049,19.6527,73200.0
2009-10-27 14:20:00,32.85,32.88,32.81,32.83,52800.0,19.6527,19.6707,19.6288,19.6408,52800.0
2009-10-27 14:30:00,32.83,32.86,32.8,32.81,41200.0,19.6408,19.6587,19.6228,19.6288,41200.0
2009-10-27 14:40:00,32.8,32.81,32.75,32.77,45200.0,19.6228,19.6288,19.5929,19.6049,45200.0
2009-10-27 14:50:00,32.77,32.82,32.77,32.8,128400.0,19.6049,19.6348,19.6049,19.6228,128400.0
2009-10-27 15:00:00,32.8,32.82,32.76,32.82,101800.0,19.6228,19.6348,19.5989,19.6348,101800.0
2009-10-27 15:10:00,32.81,32.82,32.79,32.81,62600.0,19.6288,19.6348,19.6168,19.6288,62600.0
2009-10-27 15:20:00,32.8,32.84,32.78,32.82,78800.0,19.6228,19.6467,19.6108,19.6348,78800.0
2009-10-27 15:30:00,32.83,32.84,32.73,32.74,146600.0,19.6408,19.6467,19.5809,19.5869,146600.0
2009-10-27 15:40:00,32.74,32.83,32.72,32.74,151400.0,19.5869,19.6408,19.5749,19.5869,151400.0
2009-10-27 15:50:00,32.74,32.79,32.68,32.71,190000.0,19.5869,19.6168,19.551,19.569,190000.0
2009-10-28 09:30:00,32.61,32.67,32.45,32.65,245800.0,19.5091,19.545,19.4134,19.5331,245800.0
2009-10-28 09:40:00,32.65,32.71,32.59,32.66,98000.0,19.5331,19.569,19.4972,19.5391,98000.0
2009-10-28 09:50:00,32.66,32.71,32.61,32.65,142200.0,19.5391,19.569,19.5091,19.5331,142200.0
2009-10-28 10:00:00,32.64,32.67,32.54,32.67,138800.0,19.5271,19.545,19.4673,19.545,138800.0
2009-10-28 10:10:00,32.68,32.76,32.68,32.76,61200.0,19.551,19.5989,19.551,19.5989,61200.0
2009-10-28 10:20:00,32.76,32.77,32.73,32.76,123600.0,19.5989,19.6049,19.5809,19.5989,123600.0
2009-10-28 10:30:00,32.77,32.78,32.72,32.73,168200.0,19.6049,19.6108,19.5749,19.5809,168200.0
2009-10-28 10:40:00,32.74,32.8,32.73,32.77,95400.0,19.5869,19.6228,19.5809,19.6049,95400.0
2009-10-28 10:50:00,32.77,32.79,32.67,32.78,95000.0,19.6049,19.6168,19.545,19.6108,95000.0
2009-10-28 11:00:00,32.79,32.8,32.7,32.7,99400.0,19.6168,19.6228,19.563,19.563,99400.0
2009-10-28 11:10:00,32.71,32.71,32.63,32.66,121200.0,19.569,19.569,19.5211,19.5391,121200.0
2009-10-28 11:20:00,32.66,32.66,32.6,32.64,87000.0,19.5391,19.5391,19.5032,19.5271,87000.0
2009-10-28 11:30:00,32.64,32.69,32.63,32.67,160000.0,19.5271,19.557,19.5211,19.545,160000.0
2009-10-28 11:40:00,32.66,32.7,32.62,32.68,60600.0,19.5391,19.563,19.5151,19.551,60600.0
2009-10-28 11:50:00,32.68,32.71,32.63,32.7,97800.0,19.551,19.569,19.5211,19.563,97800.0
2009-10-28 12:00:00,32.7,32.71,32.68,32.68,45200.0,19.563,19.569,19.551,19.551,45200.0
2009-10-28 12:10:00,32.68,32.68,32.65,32.67,41200.0,19.551,19.551,19.5331,19.545,41200.0
2009-10-28 12:20:00,32.67,32.7,32.65,32.68,59800.0,19.545,19.563,19.5331,19.551,59800.0
2009-10-28 12:30:00,32.69,32.7,32.65,32.65,38400.0,19.557,19.563,19.5331,19.5331,38400.0
2009-10-28 12:40:00,32.65,32.66,32.61,32.61,64800.0,19.5331,19.5391,19.5091,19.5091,64800.0
2009-10-28 12:50:00,32.61,32.61,32.54,32.57,118000.0,19.5091,19.5091,19.4673,19.4852,118000.0
2009-10-28 13:00:00,32.58,32.62,32.57,32.6,78600.0,19.4912,19.5151,19.4852,19.5032,78600.0
2009-10-28 13:10:00,32.6,32.69,32.59,32.6,76600.0,19.5032,19.557,19.4972,19.5032,76600.0
2009-10-28 13:20:00,32.6,32.6,32.53,32.53,94000.0,19.5032,19.5032,19.4613,19.4613,94000.0
2009-10-28 13:30:00,32.54,32.56,32.52,32.54,110200.0,19.4673,19.4792,19.4553,19.4673,110200.0
2009-10-28 13:40:00,32.54,32.6,32.54,32.56,76400.0,19.4673,19.5032,19.4673,19.4792,76400.0
2009-10-28 13:50:00,32.55,32.57,32.52,32.57,96800.0,19.4732,19.4852,19.4553,19.4852,96800.0
2009-10-28 14:00:00,32.57,32.6,32.55,32.6,55800.0,19.4852,19.5032,19.4732,19.5032,55800.0
2009-10-28 14:10:00,32.6,32.63,32.58,32.63,65800.0,19.5032,19.5211,19.4912,19.5211,65800.0
2009-10-28 14:20:00,32.63,32.64,32.55,32.57,79200.0,19.5211,19.5271,19.4732,19.4852,79200.0
2009-10-28 14:30:00,32.57,32.6,32.55,32.6,115600.0,19.4852,19.5032,19.4732,19.5032,115600.0
2009-10-28 14:40:00,32.59,32.63,32.55,32.59,103200.0,19.4972,19.5211,19.4732,19.4972,103200.0
2009-10-28 14:50:00,32.59,32.59,32.54,32.55,76400.0,19.4972,19.4972,19.4673,19.4732,76400.0
2009-10-28 15:00:00,32.54,32.59,32.54,32.59,82600.0,19.4673,19.4972,19.4673,19.4972,82600.0
2009-10-28 15:10:00,32.59,32.63,32.58,32.63,114200.0,19.4972,19.5211,19.4912,19.5211,114200.0
2009-10-28 15:20:00,32.63,32.65,32.59,32.62,106800.0,19.5211,19.5331,19.4972,19.5151,106800.0
2009-10-28 15:30:00,32.63,32.65,32.51,32.52,146400.0,19.5211,19.5331,19.4493,19.4553,146400.0
2009-10-28 15:40:00,32.53,32.56,32.48,32.49,232000.0,19.4613,19.4792,19.4314,19.4374,232000.0
2009-10-28 15:50:00,32.48,32.49,32.41,32.46,372800.0,19.4314,19.4374,19.3895,19.4194,372800.0
2009-10-29 09:30:00,32.51,32.75,32.5,32.7,283400.0,19.4493,19.5929,19.4433,19.563,283400.0
2009-10-29 09:40:00,32.69,32.73,32.55,32.65,243600.0,19.557,19.5809,19.4732,19.5331,243600.0
2009-10-29 09:50:00,32.65,32.74,32.61,32.73,161000.0,19.5331,19.5869,19.5091,19.5809,161000.0
2009-10-29 10:00:00,32.73,32.8,32.68,32.76,106600.0,19.5809,19.6228,19.551,19.5989,106600.0
2009-10-29 10:10:00,32.77,32.82,32.75,32.8,127800.0,19.6049,19.6348,19.5929,19.6228,127800.0
2009-10-29 10:20:00,32.81,32.85,32.77,32.8,153400.0,19.6288,19.6527,19.6049,19.6228,153400.0
2009-10-29 10:30:00,32.8,32.85,32.77,32.81,120600.0,19.6228,19.6527,19.6049,19.6288,120600.0
2009-10-29 10:40:00,32.81,32.88,32.8,32.88,90800.0,19.6288,19.6707,19.6228,19.6707,90800.0
2009-10-29 10:50:00,32.88,33.06,32.87,33.06,334600.0,19.6707,19.7784,19.6647,19.7784,334600.0
2009-10-29 11:00:00,33.05,33.06,32.99,33.02,108600.0,19.7724,19.7784,19.7365,19.7544,108600.0
2009-10-29 11:10:00,33.01,33.04,32.97,32.99,180600.0,19.7484,19.7664,19.7245,19.7365,180600.0
2009-10-29 11:20:00,32.99,33.02,32.95,33.01,85400.0,19.7365,19.7544,19.7125,19.7484,85400.0
2009-10-29 11:30:00,33.01,33.05,33.01,33.01,59000.0,19.7484,19.7724,19.7484,19.7484,59000.0
2009-10-29 11:40:00,33.01,33.11,32.98,33.1,112200.0,19.7484,19.8083,19.7305,19.8023,112200.0
2009-10-29 11:50:00,33.1,33.15,33.09,33.15,100800.0,19.8023,19.8322,19.7963,19.8322,100800.0
2009-10-29 12:00:00,33.15,33.16,33.1,33.13,73400.0,19.8322,19.8382,19.8023,19.8202,73400.0
2009-10-29 12:10:00,33.13,33.17,33.12,33.16,70600.0,19.8202,19.8442,19.8143,19.8382,70600.0
2009-10-29 12:20:00,33.15,33.22,33.13,33.21,80600.0,19.8322,19.8741,19.8202,19.8681,80600.0
2009-10-29 12:30:00,33.21,33.22,33.13,33.13,127600.0,19.8681,19.8741,19.8202,19.8202,127600.0
2009-10-29 12:40:00,33.13,33.21,33.13,33.18,88400.0,19.8202,19.8681,19.8202,19.8501,88400.0
2009-10-29 12:50:00,33.18,33.18,33.1,33.1,25000.0,19.8501,19.8501,19.8023,19.8023,25000.0
2009-10-29 13:00:00,33.1,33.1,33.07,33.07,98200.0,19.8023,19.8023,19.7843,19.7843,98200.0
2009-10-29 13:10:00,33.07,33.13,33.07,33.1,61600.0,19.7843,19.8202,19.7843,19.8023,61600.0
2009-10-29 13:20:00,33.1,33.13,33.09,33.11,24800.0,19.8023,19.8202,19.7963,19.8083,24800.0
2009-10-29 13:30:00,33.1,33.1,33.07,33.09,50000.0,19.8023,19.8023,19.7843,19.7963,50000.0
2009-10-29 13:40:00,33.1,33.12,33.08,33.11,38600.0,19.8023,19.8143,19.7903,19.8083,38600.0
2009-10-29 13:50:00,33.12,33.13,33.09,33.11,49200.0,19.8143,19.8202,19.7963,19.8083,49200.0
2009-10-29 14:00:00,33.1,33.16,33.1,33.16,65600.0,19.8023,19.8382,19.8023,19.8382,65600.0
2009-10-29 14:10:00,33.16,33.22,33.15,33.22,118600.0,19.8382,19.8741,19.8322,19.8741,118600.0
2009-10-29 14:20:00,33.22,33.26,33.19,33.24,93200.0,19.8741,19.898,19.8561,19.886,93200.0
2009-10-29 14:30:00,33.25,33.27,33.24,33.25,132600.0,19.892,19.904,19.886,19.892,132600.0
2009-10-29 14:40:00,33.24,33.27,33.24,33.24,69200.0,19.886,19.904,19.886,19.886,69200.0
2009-10-29 14:50:00,33.26,33.27,33.24,33.24,65400.0,19.898,19.904,19.886,19.886,65400.0
2009-10-29 15:00:00,33.25,33.31,33.24,33.27,127600.0,19.892,19.9279,19.886,19.904,127600.0
2009-10-29 15:10:00,33.27,33.38,33.27,33.38,180000.0,19.904,19.9698,19.904,19.9698,180000.0
2009-10-29 15:20:00,33.38,33.38,33.32,33.33,192000.0,19.9698,19.9698,19.9339,19.9399,192000.0
2009-10-29 15:30:00,33.33,33.38,33.33,33.37,173800.0,19.9399,19.9698,19.9399,19.9638,173800.0
2009-10-29 15:40:00,33.36,33.38,33.33,33.33,280600.0,19.9578,19.9698,19.9399,19.9399,280600.0
2009-10-29 15:50:00,33.33,33.35,33.28,33.33,529600.0,19.9399,19.9519,19.91,19.9399,529600.0
2009-10-30 09:30:00,33.4,33.44,33.29,33.43,193600.0,19.9818,20.0057,19.916,19.9997,193600.0
2009-10-30 09:40:00,33.41,33.44,33.27,33.32,219800.0,19.9877,20.0057,19.904,19.9339,219800.0
2009-10-30 09:50:00,33.32,33.32,33.16,33.24,113600.0,19.9339,19.9339,19.8382,19.886,113600.0
2009-10-30 10:00:00,33.24,33.42,33.24,33.4,70600.0,19.886,19.9937,19.886,19.9818,70600.0
2009-10-30 10:10:00,33.4,33.42,33.27,33.3,84400.0,19.9818,19.9937,19.904,19.9219,84400.0
2009-10-30 10:20:00,33.3,33.34,33.26,33.27,73200.0,19.9219,19.9459,19.898,19.904,73200.0
2009-10-30 10:30:00,33.28,33.33,33.23,33.33,52000.0,19.91,19.9399,19.8801,19.9399,52000.0
2009-10-30 10:40:00,33.31,33.44,33.26,33.38,73400.0,19.9279,20.0057,19.898,19.9698,73400.0
2009-10-30 10:50:00,33.38,33.44,33.38,33.43,46800.0,19.9698,20.0057,19.9698,19.9997,46800.0
2009-10-30 11:00:00,33.43,33.45,33.39,33.39,93200.0,19.9997,20.0117,19.9758,19.9758,93200.0
2009-10-30 11:10:00,33.4,33.43,33.35,33.39,161000.0,19.9818,19.9997,19.9519,19.9758,161000.0
2009-10-30 11:20:00,33.4,33.45,33.4,33.43,51400.0,19.9818,20.0117,19.9818,19.9997,51400.0
2009-10-30 11:30:00,33.44,33.45,33.3,33.33,150800.0,20.0057,20.0117,19.9219,19.9399,150800.0
2009-10-30 11:40:00,33.34,33.39,33.3,33.34,76000.0,19.9459,19.9758,19.9219,19.9459,76000.0
2009-10-30 11:50:00,33.34,33.35,33.25,33.3,98600.0,19.9459,19.9519,19.892,19.9219,98600.0
2009-10-30 12:00:00,33.3,33.3,33.18,33.26,133200.0,19.9219,19.9219,19.8501,19.898,133200.0
2009-10-30 12:10:00,33.27,33.29,33.2,33.22,113000.0,19.904,19.916,19.8621,19.8741,113000.0
2009-10-30 12:20:00,33.22,33.22,33.02,33.05,192600.0,19.8741,19.8741,19.7544,19.7724,192600.0
2009-10-30 12:30:00,33.04,33.1,32.93,32.94,250600.0,19.7664,19.8023,19.7006,19.7066,250600.0
2009-10-30 12:40:00,32.94,33.11,32.93,33.0,417000.0,19.7066,19.8083,19.7006,19.7425,417000.0
2009-10-30 12:50:00,32.99,33.05,32.97,33.02,260200.0,19.7365,19.7724,19.7245,19.7544,260200.0
2009-10-30 13:00:00,33.03,33.13,33.03,33.08,172600.0,19.7604,19.8202,19.7604,19.7903,172600.0
2009-10-30 13:10:00,33.08,33.13,33.06,33.08,119200.0,19.7903,19.8202,19.7784,19.7903,119200.0
2009-10-30 13:20:00,33.08,33.18,33.02,33.16,157400.0,19.7903,19.8501,19.7544,19.8382,157400.0
2009-10-30 13:30:00,33.16,33.18,33.04,33.14,151000.0,19.8382,19.8501,19.7664,19.8262,151000.0
2009-10-30 13:40:00,33.14,33.22,33.13,33.16,136800.0,19.8262,19.8741,19.8202,19.8382,136800.0
2009-10-30 13:50:00,33.15,33.18,33.1,33.12,72400.0,19.8322,19.8501,19.8023,19.8143,72400.0
2009-10-30 14:00:00,33.1,33.24,33.08,33.21,170200.0,19.8023,19.886,19.7903,19.8681,170200.0
2009-10-30 14:10:00,33.2,33.2,33.12,33.13,108600.0,19.8621,19.8621,19.8143,19.8202,108600.0
2009-10-30 14:20:00,33.13,33.18,33.11,33.11,154000.0,19.8202,19.8501,19.8083,19.8083,154000.0
2009-10-30 14:30:00,33.11,33.12,33.02,33.11,160200.0,19.8083,19.8143,19.7544,19.8083,160200.0
2009-10-30 14:40:00,33.11,33.15,33.1,33.1,150600.0,19.8083,19.8322,19.8023,19.8023,150600.0
2009-10-30 14:50:00,33.1,33.19,33.1,33.13,149000.0,19.8023,19.8561,19.8023,19.8202,149000.0
2009-10-30 15:00:00,33.13,33.15,33.03,33.09,230800.0,19.8202,19.8322,19.7604,19.7963,230800.0
2009-10-30 15:10:00,33.09,33.18,33.08,33.13,183800.0,19.7963,19.8501,19.7903,19.8202,183800.0
2009-10-30 15:20:00,33.13,33.16,33.09,33.15,249200.0,19.8202,19.8382,19.7963,19.8322,249200.0
2009-10-30 15:30:00,33.15,33.22,33.13,33.17,329200.0,19.8322,19.8741,19.8202,19.8442,329200.0
2009-10-30 15:40:00,33.17,33.19,33.09,33.13,322000.0,19.8442,19.8561,19.7963,19.8202,322000.0
2009-10-30 15:50:00,33.13,33.13,32.95,32.97,819000.0,19.8202,19.8202,19.7125,19.7245,819000.0
2009-11-02 09:30:00,33.08,33.14,32.96,33.05,379200.0,19.7903,19.8262,19.7185,19.7724,379200.0
2009-11-02 09:40:00,33.06,33.07,32.93,32.96,175200.0,19.7784,19.7843,19.7006,19.7185,175200.0
2009-11-02 09:50:00,32.96,33.01,32.89,32.92,249800.0,19.7185,19.7484,19.6767,19.6946,249800.0
2009-11-02 10:00:00,32.92,33.11,32.92,32.99,334400.0,19.6946,19.8083,19.6946,19.7365,334400.0
2009-11-02 10:10:00,32.99,33.02,32.94,32.94,244600.0,19.7365,19.7544,19.7066,19.7066,244600.0
2009-11-02 10:20:00,32.94,32.99,32.87,32.97,214000.0,19.7066,19.7365,19.6647,19.7245,214000.0
2009-11-02 10:30:00,32.97,33.02,32.94,33.02,107600.0,19.7245,19.7544,19.7066,19.7544,107600.0
2009-11-02 10:40:00,33.02,33.03,32.9,32.94,110200.0,19.7544,19.7604,19.6826,19.7066,110200.0
2009-11-02 10:50:00,32.94,32.96,32.93,32.96,134800.0,19.7066,19.7185,19.7006,19.7185,134800.0
2009-11-02 11:00:00,32.95,32.96,32.9,32.9,145200.0,19.7125,19.7185,19.6826,19.6826,145200.0
2009-11-02 11:10:00,32.9,32.93,32.89,32.92,150000.0,19.6826,19.7006,19.6767,19.6946,150000.0
2009-11-02 11:20:00,32.91,32.94,32.86,32.86,207800.0,19.6886,19.7066,19.6587,19.6587,207800.0
2009-11-02 11:30:00,32.87,32.89,32.83,32.86,147800.0,19.6647,19.6767,19.6408,19.6587,147800.0
2009-11-02 11:40:00,32.87,32.93,32.87,32.87,68000.0,19.6647,19.7006,19.6647,19.6647,68000.0
2009-11-02 11:50:00,32.88,32.92,32.87,32.9,147800.0,19.6707,19.6946,19.6647,19.6826,147800.0
2009-11-02 12:00:00,32.91,32.91,32.85,32.88,36800.0,19.6886,19.6886,19.6527,19.6707,36800.0
2009-11-02 12:10:00,32.87,32.91,32.86,32.9,37800.0,19.6647,19.6886,19.6587,19.6826,37800.0
2009-11-02 12:20:00,32.9,32.92,32.89,32.9,83200.0,19.6826,19.6946,19.6767,19.6826,83200.0
2009-11-02 12:30:00,32.9,32.92,32.88,32.89,103600.0,19.6826,19.6946,19.6707,19.6767,103600.0
2009-11-02 12:40:00,32.9,32.9,32.84,32.85,64600.0,19.6826,19.6826,19.6467,19.6527,64600.0
2009-11-02 12:50:00,32.86,32.88,32.71,32.71,135600.0,19.6587,19.6707,19.569,19.569,135600.0
2009-11-02 13:00:00,32.72,32.8,32.7,32.77,124600.0,19.5749,19.6228,19.563,19.6049,124600.0
2009-11-02 13:10:00,32.77,32.82,32.76,32.79,90800.0,19.6049,19.6348,19.5989,19.6168,90800.0
2009-11-02 13:20:00,32.79,32.8,32.7,32.72,89000.0,19.6168,19.6228,19.563,19.5749,89000.0
2009-11-02 13:30:00,32.72,32.74,32.7,32.74,96800.0,19.5749,19.5869,19.563,19.5869,96800.0
2009-11-02 13:40:00,32.74,32.78,32.74,32.76,86600.0,19.5869,19.6108,19.5869,19.5989,86600.0
2009-11-02 13:50:00,32.76,32.78,32.71,32.74,81800.0,19.5989,19.6108,19.569,19.5869,81800.0
2009-11-02 14:00:00,32.74,32.79,32.7,32.71,97800.0,19.5869,19.6168,19.563,19.569,97800.0
2009-11-02 14:10:00,32.72,32.79,32.72,32.76,79800.0,19.5749,19.6168,19.5749,19.5989,79800.0
2009-11-02 14:20:00,32.77,32.82,32.76,32.82,75800.0,19.6049,19.6348,19.5989,19.6348,75800.0
2009-11-02 14:30:00,32.82,32.87,32.8,32.85,107600.0,19.6348,19.6647,19.6228,19.6527,107600.0
2009-11-02 14:40:00,32.85,32.87,32.83,32.84,85400.0,19.6527,19.6647,19.6408,19.6467,85400.0
2009-11-02 14:50:00,32.84,32.88,32.76,32.79,151400.0,19.6467,19.6707,19.5989,19.6168,151400.0
2009-11-02 15:00:00,32.79,32.88,32.79,32.85,183600.0,19.6168,19.6707,19.6168,19.6527,183600.0
2009-11-02 15:10:00,32.85,32.88,32.82,32.82,113200.0,19.6527,19.6707,19.6348,19.6348,113200.0
2009-11-02 15:20:00,32.81,32.84,32.78,32.84,126400.0,19.6288,19.6467,19.6108,19.6467,126400.0
2009-11-02 15:30:00,32.84,32.88,32.83,32.87,251200.0,19.6467,19.6707,19.6408,19.6647,251200.0
2009-11-02 15:40:00,32.87,32.9,32.86,32.88,217600.0,19.6647,19.6826,19.6587,19.6707,217600.0
2009-11-02 15:50:00,32.87,32.9,32.84,32.87,509200.0,19.6647,19.6826,19.6467,19.6647,509200.0
2009-11-03 09:30:00,32.79,32.85,32.63,32.79,170400.0,19.6168,19.6527,19.5211,19.6168,170400.0
2009-11-03 09:40:00,32.77,32.82,32.63,32.63,91800.0,19.6049,19.6348,19.5211,19.5211,91800.0
2009-11-03 09:50:00,32.63,32.72,32.63,32.63,125600.0,19.5211,19.5749,19.5211,19.5211,125600.0
2009-11-03 10:00:00,32.63,32.72,32.63,32.67,120200.0,19.5211,19.5749,19.5211,19.545,120200.0
2009-11-03 10:10:00,32.66,32.7,32.6,32.6,107800.0,19.5391,19.563,19.5032,19.5032,107800.0
2009-11-03 10:20:00,32.62,32.65,32.58,32.63,100000.0,19.5151,19.5331,19.4912,19.5211,100000.0
2009-11-03 10:30:00,32.63,32.74,32.62,32.65,74800.0,19.5211,19.5869,19.5151,19.5331,74800.0
2009-11-03 10:40:00,32.66,32.76,32.66,32.73,63600.0,19.5391,19.5989,19.5391,19.5809,63600.0
2009-11-03 10:50:00,32.73,32.75,32.62,32.63,81600.0,19.5809,19.5929,19.5151,19.5211,81600.0
2009-11-03 11:00:00,32.62,32.63,32.42,32.42,194800.0,19.5151,19.5211,19.3955,19.3955,194800.0
2009-11-03 11:10:00,32.42,32.47,32.4,32.45,113000.0,19.3955,19.4254,19.3835,19.4134,113000.0
2009-11-03 11:20:00,32.46,32.49,32.43,32.48,81800.0,19.4194,19.4374,19.4015,19.4314,81800.0
2009-11-03 11:30:00,32.48,32.5,32.43,32.44,62800.0,19.4314,19.4433,19.4015,19.4074,62800.0
2009-11-03 11:40:00,32.45,32.45,32.39,32.4,57600.0,19.4134,19.4134,19.3775,19.3835,57600.0
2009-11-03 11:50:00,32.4,32.43,32.35,32.42,78600.0,19.3835,19.4015,19.3536,19.3955,78600.0
2009-11-03 12:00:00,32.42,32.49,32.42,32.48,64400.0,19.3955,19.4374,19.3955,19.4314,64400.0
2009-11-03 12:10:00,32.48,32.48,32.43,32.43,78800.0,19.4314,19.4314,19.4015,19.4015,78800.0
2009-11-03 12:20:00,32.43,32.46,32.43,32.45,100600.0,19.4015,19.4194,19.4015,19.4134,100600.0
2009-11-03 12:30:00,32.45,32.6,32.45,32.55,106800.0,19.4134,19.5032,19.4134,19.4732,106800.0
2009-11-03 12:40:00,32.56,32.59,32.56,32.57,103200.0,19.4792,19.4972,19.4792,19.4852,103200.0
2009-11-03 12:50:00,32.57,32.59,32.54,32.56,42600.0,19.4852,19.4972,19.4673,19.4792,42600.0
2009-11-03 13:00:00,32.56,32.64,32.56,32.62,72600.0,19.4792,19.5271,19.4792,19.5151,72600.0
2009-11-03 13:10:00,32.62,32.62,32.55,32.56,75800.0,19.5151,19.5151,19.4732,19.4792,75800.0
2009-11-03 13:20:00,32.56,32.58,32.53,32.57,111800.0,19.4792,19.4912,19.4613,19.4852,111800.0
2009-11-03 13:30:00,32.57,32.6,32.55,32.58,139000.0,19.4852,19.5032,19.4732,19.4912,139000.0
2009-11-03 13:40:00,32.59,32.6,32.54,32.54,59400.0,19.4972,19.5032,19.4673,19.4673,59400.0
2009-11-03 13:50:00,32.55,32.57,32.52,32.54,58200.0,19.4732,19.4852,19.4553,19.4673,58200.0
2009-11-03 14:00:00,32.55,32.58,32.49,32.5,134800.0,19.4732,19.4912,19.4374,19.4433,134800.0
2009-11-03 14:10:00,32.49,32.51,32.47,32.49,66400.0,19.4374,19.4493,19.4254,19.4374,66400.0
2009-11-03 14:20:00,32.49,32.52,32.45,32.46,132200.0,19.4374,19.4553,19.4134,19.4194,132200.0
2009-11-03 14:30:00,32.46,32.48,32.38,32.4,140200.0,19.4194,19.4314,19.3715,19.3835,140200.0
2009-11-03 14:40:00,32.4,32.43,32.4,32.43,73200.0,19.3835,19.4015,19.3835,19.4015,73200.0
2009-11-03 14:50:00,32.43,32.44,32.35,32.37,108600.0,19.4015,19.4074,19.3536,19.3656,108600.0
2009-11-03 15:00:00,32.37,32.39,32.34,32.35,174800.0,19.3656,19.3775,19.3476,19.3536,174800.0
2009-11-03 15:10:00,32.35,32.38,32.31,32.38,147200.0,19.3536,19.3715,19.3297,19.3715,147200.0
2009-11-03 15:20:00,32.38,32.38,32.37,32.37,178400.0,19.3715,19.3715,19.3656,19.3656,178400.0
2009-11-03 15:30:00,32.38,32.48,32.37,32.48,268600.0,19.3715,19.4314,19.3656,19.4314,268600.0
2009-11-03 15:40:00,32.48,32.54,32.48,32.52,330200.0,19.4314,19.4673,19.4314,19.4553,330200.0
2009-11-03 15:50:00,32.52,32.54,32.47,32.51,408000.0,19.4553,19.4673,19.4254,19.4493,408000.0
2009-11-04 09:30:00,32.54,32.61,32.38,32.45,206600.0,19.4673,19.5091,19.3715,19.4134,206600.0
2009-11-04 09:40:00,32.46,32.46,32.4,32.43,81400.0,19.4194,19.4194,19.3835,19.4015,81400.0
2009-11-04 09:50:00,32.43,32.46,32.35,32.36,115200.0,19.4015,19.4194,19.3536,19.3596,115200.0
2009-11-04 10:00:00,32.35,32.5,32.3,32.35,215000.0,19.3536,19.4433,19.3237,19.3536,215000.0
2009-11-04 10:10:00,32.35,32.42,32.35,32.36,122800.0,19.3536,19.3955,19.3536,19.3596,122800.0
2009-11-04 10:20:00,32.37,32.38,32.29,32.31,106400.0,19.3656,19.3715,19.3177,19.3297,106400.0
2009-11-04 10:30:00,32.32,32.32,32.25,32.26,211600.0,19.3356,19.3356,19.2938,19.2998,211600.0
2009-11-04 10:40:00,32.26,32.35,32.25,32.3,96600.0,19.2998,19.3536,19.2938,19.3237,96600.0
2009-11-04 10:50:00,32.3,32.35,32.3,32.31,71800.0,19.3237,19.3536,19.3237,19.3297,71800.0
2009-11-04 11:00:00,32.31,32.32,32.24,32.24,120800.0,19.3297,19.3356,19.2878,19.2878,120800.0
2009-11-04 11:10:00,32.24,32.36,32.24,32.33,151000.0,19.2878,19.3596,19.2878,19.3416,151000.0
2009-11-04 11:20:00,32.32,32.41,32.32,32.4,42000.0,19.3356,19.3895,19.3356,19.3835,42000.0
2009-11-04 11:30:00,32.39,32.46,32.38,32.4,86400.0,19.3775,19.4194,19.3715,19.3835,86400.0
2009-11-04 11:40:00,32.4,32.43,32.38,32.38,135400.0,19.3835,19.4015,19.3715,19.3715,135400.0
2009-11-04 11:50:00,32.38,32.42,32.37,32.41,110400.0,19.3715,19.3955,19.3656,19.3895,110400.0
2009-11-04 12:00:00,32.41,32.42,32.38,32.41,89800.0,19.3895,19.3955,19.3715,19.3895,89800.0
2009-11-04 12:10:00,32.41,32.41,32.34,32.35,106400.0,19.3895,19.3895,19.3476,19.3536,106400.0
2009-11-04 12:20:00,32.35,32.44,32.35,32.43,45800.0,19.3536,19.4074,19.3536,19.4015,45800.0
2009-11-04 12:30:00,32.43,32.43,32.41,32.42,93400.0,19.4015,19.4015,19.3895,19.3955,93400.0
2009-11-04 12:40:00,32.42,32.44,32.4,32.41,63800.0,19.3955,19.4074,19.3835,19.3895,63800.0
2009-11-04 12:50:00,32.42,32.44,32.38,32.4,143000.0,19.3955,19.4074,19.3715,19.3835,143000.0
2009-11-04 13:00:00,32.4,32.41,32.35,32.36,192600.0,19.3835,19.3895,19.3536,19.3596,192600.0
2009-11-04 13:10:00,32.35,32.36,32.31,32.32,105600.0,19.3536,19.3596,19.3297,19.3356,105600.0
2009-11-04 13:20:00,32.32,32.38,32.32,32.35,80800.0,19.3356,19.3715,19.3356,19.3536,80800.0
2009-11-04 13:30:00,32.35,32.43,32.33,32.43,470200.0,19.3536,19.4015,19.3416,19.4015,470200.0
2009-11-04 13:40:00,32.43,32.46,32.4,32.45,95000.0,19.4015,19.4194,19.3835,19.4134,95000.0
2009-11-04 13:50:00,32.45,32.46,32.44,32.46,55800.0,19.4134,19.4194,19.4074,19.4194,55800.0
2009-11-04 14:00:00,32.46,32.52,32.45,32.51,78200.0,19.4194,19.4553,19.4134,19.4493,78200.0
2009-11-04 14:10:00,32.51,32.58,32.41,32.45,104200.0,19.4493,19.4912,19.3895,19.4134,104200.0
2009-11-04 14:20:00,32.46,32.58,32.42,32.49,229600.0,19.4194,19.4912,19.3955,19.4374,229600.0
2009-11-04 14:30:00,32.49,32.58,32.47,32.58,201800.0,19.4374,19.4912,19.4254,19.4912,201800.0
2009-11-04 14:40:00,32.57,32.7,32.57,32.67,146400.0,19.4852,19.563,19.4852,19.545,146400.0
2009-11-04 14:50:00,32.67,32.68,32.64,32.67,167800.0,19.545,19.551,19.5271,19.545,167800.0
2009-11-04 15:00:00,32.67,32.69,32.62,32.63,159800.0,19.545,19.557,19.5151,19.5211,159800.0
2009-11-04 15:10:00,32.63,32.67,32.56,32.59,160200.0,19.5211,19.545,19.4792,19.4972,160200.0
2009-11-04 15:20:00,32.59,32.65,32.58,32.6,131000.0,19.4972,19.5331,19.4912,19.5032,131000.0
2009-11-04 15:30:00,32.6,32.62,32.51,32.53,185600.0,19.5032,19.5151,19.4493,19.4613,185600.0
2009-11-04 15:40:00,32.53,32.55,32.45,32.48,326800.0,19.4613,19.4732,19.4134,19.4314,326800.0
2009-11-04 15:50:00,32.48,32.51,32.42,32.45,469400.0,19.4314,19.4493,19.3955,19.4134,469400.0
2009-11-05 09:30:00,32.49,32.68,32.48,32.56,115800.0,19.4374,19.551,19.4314,19.4792,115800.0
2009-11-05 09:40:00,32.54,32.73,32.54,32.72,84200.0,19.4673,19.5809,19.4673,19.5749,84200.0
2009-11-05 09:50:00,32.73,32.76,32.67,32.73,58000.0,19.5809,19.5989,19.545,19.5809,58000.0
2009-11-05 10:00:00,32.72,32.8,32.72,32.78,64800.0,19.5749,19.6228,19.5749,19.6108,64800.0
2009-11-05 10:10:00,32.8,32.85,32.8,32.8,91200.0,19.6228,19.6527,19.6228,19.6228,91200.0
2009-11-05 10:20:00,32.8,32.82,32.76,32.77,119200.0,19.6228,19.6348,19.5989,19.6049,119200.0
2009-11-05 10:30:00,32.77,32.86,32.75,32.83,85000.0,19.6049,19.6587,19.5929,19.6408,85000.0
2009-11-05 10:40:00,32.84,32.9,32.81,32.89,144000.0,19.6467,19.6826,19.6288,19.6767,144000.0
2009-11-05 10:50:00,32.9,32.98,32.89,32.98,138800.0,19.6826,19.7305,19.6767,19.7305,138800.0
2009-11-05 11:00:00,32.97,33.04,32.97,33.03,152000.0,19.7245,19.7664,19.7245,19.7604,152000.0
2009-11-05 11:10:00,33.03,33.04,32.99,33.02,125200.0,19.7604,19.7664,19.7365,19.7544,125200.0
2009-11-05 11:20:00,33.02,33.13,33.02,33.13,120800.0,19.7544,19.8202,19.7544,19.8202,120800.0
2009-11-05 11:30:00,33.13,33.13,33.1,33.1,115200.0,19.8202,19.8202,19.8023,19.8023,115200.0
2009-11-05 11:40:00,33.1,33.1,33.04,33.08,102800.0,19.8023,19.8023,19.7664,19.7903,102800.0
2009-11-05 11:50:00,33.08,33.09,33.04,33.07,53000.0,19.7903,19.7963,19.7664,19.7843,53000.0
2009-11-05 12:00:00,33.07,33.1,33.06,33.08,148600.0,19.7843,19.8023,19.7784,19.7903,148600.0
2009-11-05 12:10:00,33.07,33.08,33.06,33.06,75200.0,19.7843,19.7903,19.7784,19.7784,75200.0
2009-11-05 12:20:00,33.06,33.06,32.98,33.0,86600.0,19.7784,19.7784,19.7305,19.7425,86600.0
2009-11-05 12:30:00,33.0,33.06,32.99,33.03,145400.0,19.7425,19.7784,19.7365,19.7604,145400.0
2009-11-05 12:40:00,33.04,33.05,33.02,33.04,66600.0,19.7664,19.7724,19.7544,19.7664,66600.0
2009-11-05 12:50:00,33.04,33.07,33.03,33.07,55200.0,19.7664,19.7843,19.7604,19.7843,55200.0
2009-11-05 13:00:00,33.07,33.11,33.07,33.11,58200.0,19.7843,19.8083,19.7843,19.8083,58200.0
2009-11-05 13:10:00,33.11,33.11,33.09,33.09,85200.0,19.8083,19.8083,19.7963,19.7963,85200.0
2009-11-05 13:20:00,33.1,33.1,33.0,33.05,77800.0,19.8023,19.8023,19.7425,19.7724,77800.0
2009-11-05 13:30:00,33.05,33.07,33.04,33.06,71800.0,19.7724,19.7843,19.7664,19.7784,71800.0
2009-11-05 13:40:00,33.06,33.14,33.05,33.13,87600.0,19.7784,19.8262,19.7724,19.8202,87600.0
2009-11-05 13:50:00,33.13,33.14,33.08,33.11,60400.0,19.8202,19.8262,19.7903,19.8083,60400.0
2009-11-05 14:00:00,33.1,33.16,33.1,33.15,164600.0,19.8023,19.8382,19.8023,19.8322,164600.0
2009-11-05 14:10:00,33.15,33.19,33.15,33.19,75600.0,19.8322,19.8561,19.8322,19.8561,75600.0
2009-11-05 14:20:00,33.19,33.21,33.13,33.18,190200.0,19.8561,19.8681,19.8202,19.8501,190200.0
2009-11-05 14:30:00,33.19,33.21,33.12,33.12,181000.0,19.8561,19.8681,19.8143,19.8143,181000.0
2009-11-05 14:40:00,33.13,33.13,33.06,33.11,154400.0,19.8202,19.8202,19.7784,19.8083,154400.0
2009-11-05 14:50:00,33.1,33.18,33.1,33.16,124000.0,19.8023,19.8501,19.8023,19.8382,124000.0
2009-11-05 15:00:00,33.16,33.16,33.1,33.11,86600.0,19.8382,19.8382,19.8023,19.8083,86600.0
2009-11-05 15:10:00,33.12,33.23,33.11,33.23,121200.0,19.8143,19.8801,19.8083,19.8801,121200.0
2009-11-05 15:20:00,33.23,33.23,33.12,33.12,194200.0,19.8801,19.8801,19.8143,19.8143,194200.0
2009-11-05 15:30:00,33.13,33.14,33.09,33.13,213600.0,19.8202,19.8262,19.7963,19.8202,213600.0
2009-11-05 15:40:00,33.12,33.16,33.08,33.11,199600.0,19.8143,19.8382,19.7903,19.8083,199600.0
2009-11-05 15:50:00,33.11,33.12,33.07,33.12,381000.0,19.8083,19.8143,19.7843,19.8143,381000.0
2009-11-06 09:30:00,33.07,33.11,32.98,32.98,102400.0,19.7843,19.8083,19.7305,19.7305,102400.0
2009-11-06 09:40:00,33.0,33.08,32.93,33.06,93600.0,19.7425,19.7903,19.7006,19.7784,93600.0
2009-11-06 09:50:00,33.07,33.16,33.06,33.13,92200.0,19.7843,19.8382,19.7784,19.8202,92200.0
2009-11-06 10:00:00,33.16,33.19,33.07,33.1,94800.0,19.8382,19.8561,19.7843,19.8023,94800.0
2009-11-06 10:10:00,33.1,33.13,33.05,33.06,56400.0,19.8023,19.8202,19.7724,19.7784,56400.0
2009-11-06 10:20:00,33.06,33.09,33.01,33.01,92800.0,19.7784,19.7963,19.7484,19.7484,92800.0
2009-11-06 10:30:00,33.01,33.02,32.93,32.95,96200.0,19.7484,19.7544,19.7006,19.7125,96200.0
2009-11-06 10:40:00,32.96,32.96,32.87,32.88,158400.0,19.7185,19.7185,19.6647,19.6707,158400.0
2009-11-06 10:50:00,32.88,32.95,32.88,32.94,88800.0,19.6707,19.7125,19.6707,19.7066,88800.0
2009-11-06 11:00:00,32.95,32.95,32.89,32.9,63000.0,19.7125,19.7125,19.6767,19.6826,63000.0
2009-11-06 11:10:00,32.9,32.94,32.86,32.93,93400.0,19.6826,19.7066,19.6587,19.7006,93400.0
2009-11-06 11:20:00,32.93,32.98,32.93,32.97,28800.0,19.7006,19.7305,19.7006,19.7245,28800.0
2009-11-06 11:30:00,32.97,33.02,32.95,32.99,39800.0,19.7245,19.7544,19.7125,19.7365,39800.0
2009-11-06 11:40:00,32.99,33.0,32.97,32.97,24400.0,19.7365,19.7425,19.7245,19.7245,24400.0
2009-11-06 11:50:00,32.97,32.97,32.93,32.94,59400.0,19.7245,19.7245,19.7006,19.7066,59400.0
2009-11-06 12:00:00,32.95,32.99,32.95,32.98,19800.0,19.7125,19.7365,19.7125,19.7305,19800.0
2009-11-06 12:10:00,32.99,33.05,32.98,33.02,97600.0,19.7365,19.7724,19.7305,19.7544,97600.0
2009-11-06 12:20:00,33.02,33.05,33.0,33.03,55200.0,19.7544,19.7724,19.7425,19.7604,55200.0
2009-11-06 12:30:00,33.02,33.09,33.01,33.08,32200.0,19.7544,19.7963,19.7484,19.7903,32200.0
2009-11-06 12:40:00,33.08,33.08,33.05,33.06,21600.0,19.7903,19.7903,19.7724,19.7784,21600.0
2009-11-06 12:50:00,33.05,33.09,33.05,33.09,46400.0,19.7724,19.7963,19.7724,19.7963,46400.0
2009-11-06 13:00:00,33.09,33.1,33.06,33.1,25000.0,19.7963,19.8023,19.7784,19.8023,25000.0
2009-11-06 13:10:00,33.1,33.12,33.1,33.1,35800.0,19.8023,19.8143,19.8023,19.8023,35800.0
2009-11-06 13:20:00,33.12,33.12,33.07,33.08,33000.0,19.8143,19.8143,19.7843,19.7903,33000.0
2009-11-06 13:30:00,33.09,33.13,33.08,33.11,59200.0,19.7963,19.8202,19.7903,19.8083,59200.0
2009-11-06 13:40:00,33.1,33.14,33.09,33.12,71000.0,19.8023,19.8262,19.7963,19.8143,71000.0
2009-11-06 13:50:00,33.12,33.13,33.1,33.1,53800.0,19.8143,19.8202,19.8023,19.8023,53800.0
2009-11-06 14:00:00,33.1,33.14,33.1,33.13,75000.0,19.8023,19.8262,19.8023,19.8202,75000.0
2009-11-06 14:10:00,33.14,33.14,33.12,33.13,26000.0,19.8262,19.8262,19.8143,19.8202,26000.0
2009-11-06 14:20:00,33.13,33.14,33.1,33.13,44000.0,19.8202,19.8262,19.8023,19.8202,44000.0
2009-11-06 14:30:00,33.12,33.15,33.12,33.14,21000.0,19.8143,19.8322,19.8143,19.8262,21000.0
2009-11-06 14:40:00,33.14,33.14,33.08,33.09,38200.0,19.8262,19.8262,19.7903,19.7963,38200.0
2009-11-06 14:50:00,33.08,33.11,33.05,33.06,98000.0,19.7903,19.8083,19.7724,19.7784,98000.0
2009-11-06 15:00:00,33.05,33.1,33.03,33.1,49200.0,19.7724,19.8023,19.7604,19.8023,49200.0
2009-11-06 15:10:00,33.1,33.12,33.05,33.06,50000.0,19.8023,19.8143,19.7724,19.7784,50000.0
2009-11-06 15:20:00,33.06,33.1,33.05,33.09,79600.0,19.7784,19.8023,19.7724,19.7963,79600.0
2009-11-06 15:30:00,33.09,33.13,33.07,33.1,68000.0,19.7963,19.8202,19.7843,19.8023,68000.0
2009-11-06 15:40:00,33.1,33.14,33.1,33.13,120600.0,19.8023,19.8262,19.8023,19.8202,120600.0
2009-11-06 15:50:00,33.13,33.2,33.13,33.17,588600.0,19.8202,19.8621,19.8202,19.8442,588600.0
2009-11-09 09:30:00,33.31,33.31,33.04,33.15,259000.0,19.9279,19.9279,19.7664,19.8322,259000.0
2009-11-09 09:40:00,33.15,33.21,33.1,33.15,90600.0,19.8322,19.8681,19.8023,19.8322,90600.0
2009-11-09 09:50:00,33.15,33.21,33.1,33.2,109000.0,19.8322,19.8681,19.8023,19.8621,109000.0
2009-11-09 10:00:00,33.2,33.2,33.18,33.2,81200.0,19.8621,19.8621,19.8501,19.8621,81200.0
2009-11-09 10:10:00,33.19,33.22,33.18,33.22,85600.0,19.8561,19.8741,19.8501,19.8741,85600.0
2009-11-09 10:20:00,33.22,33.26,33.21,33.24,76000.0,19.8741,19.898,19.8681,19.886,76000.0
2009-11-09 10:30:00,33.26,33.29,33.22,33.23,55000.0,19.898,19.916,19.8741,19.8801,55000.0
2009-11-09 10:40:00,33.23,33.23,33.2,33.21,57600.0,19.8801,19.8801,19.8621,19.8681,57600.0
2009-11-09 10:50:00,33.21,33.22,33.17,33.18,63600.0,19.8681,19.8741,19.8442,19.8501,63600.0
2009-11-09 11:00:00,33.19,33.19,33.12,33.14,51800.0,19.8561,19.8561,19.8143,19.8262,51800.0
2009-11-09 11:10:00,33.14,33.27,33.13,33.26,57600.0,19.8262,19.904,19.8202,19.898,57600.0
2009-11-09 11:20:00,33.26,33.27,33.21,33.24,65800.0,19.898,19.904,19.8681,19.886,65800.0
2009-11-09 11:30:00,33.24,33.25,33.2,33.22,50800.0,19.886,19.892,19.8621,19.8741,50800.0
2009-11-09 11:40:00,33.23,33.23,33.17,33.19,63600.0,19.8801,19.8801,19.8442,19.8561,63600.0
2009-11-09 11:50:00,33.19,33.21,33.17,33.19,38600.0,19.8561,19.8681,19.8442,19.8561,38600.0
2009-11-09 12:00:00,33.18,33.28,33.18,33.28,27400.0,19.8501,19.91,19.8501,19.91,27400.0
2009-11-09 12:10:00,33.28,33.31,33.27,33.27,44800.0,19.91,19.9279,19.904,19.904,44800.0
2009-11-09 12:20:00,33.28,33.31,33.26,33.29,23000.0,19.91,19.9279,19.898,19.916,23000.0
2009-11-09 12:30:00,33.3,33.3,33.24,33.26,25400.0,19.9219,19.9219,19.886,19.898,25400.0
2009-11-09 12:40:00,33.27,33.3,33.27,33.3,51600.0,19.904,19.9219,19.904,19.9219,51600.0
2009-11-09 12:50:00,33.29,33.29,33.26,33.27,35200.0,19.916,19.916,19.898,19.904,35200.0
2009-11-09 13:00:00,33.27,33.29,33.26,33.27,37000.0,19.904,19.916,19.898,19.904,37000.0
2009-11-09 13:10:00,33.27,33.32,33.24,33.32,48800.0,19.904,19.9339,19.886,19.9339,48800.0
2009-11-09 13:20:00,33.3,33.35,33.3,33.35,27000.0,19.9219,19.9519,19.9219,19.9519,27000.0
2009-11-09 13:30:00,33.35,33.4,33.34,33.4,69600.0,19.9519,19.9818,19.9459,19.9818,69600.0
2009-11-09 13:40:00,33.39,33.41,33.35,33.35,50800.0,19.9758,19.9877,19.9519,19.9519,50800.0
2009-11-09 13:50:00,33.35,33.37,33.33,33.37,43000.0,19.9519,19.9638,19.9399,19.9638,43000.0
2009-11-09 14:00:00,33.37,33.37,33.33,33.36,77200.0,19.9638,19.9638,19.9399,19.9578,77200.0
2009-11-09 14:10:00,33.35,33.35,33.32,33.35,49600.0,19.9519,19.9519,19.9339,19.9519,49600.0
2009-11-09 14:20:00,33.35,33.38,33.33,33.34,85600.0,19.9519,19.9698,19.9399,19.9459,85600.0
2009-11-09 14:30:00,33.34,33.37,33.33,33.36,89400.0,19.9459,19.9638,19.9399,19.9578,89400.0
2009-11-09 14:40:00,33.35,33.38,33.35,33.37,37000.0,19.9519,19.9698,19.9519,19.9638,37000.0
2009-11-09 14:50:00,33.37,33.38,33.33,33.35,49000.0,19.9638,19.9698,19.9399,19.9519,49000.0
2009-11-09 15:00:00,33.35,33.37,33.34,33.34,59000.0,19.9519,19.9638,19.9459,19.9459,59000.0
2009-11-09 15:10:00,33.35,33.35,33.33,33.33,57600.0,19.9519,19.9519,19.9399,19.9399,57600.0
2009-11-09 15:20:00,33.33,33.35,33.32,33.33,69400.0,19.9399,19.9519,19.9339,19.9399,69400.0
2009-11-09 15:30:00,33.34,33.35,33.32,33.33,123800.0,19.9459,19.9519,19.9339,19.9399,123800.0
2009-11-09 15:40:00,33.33,33.35,33.29,33.3,266600.0,19.9399,19.9519,19.916,19.9219,266600.0
2009-11-09 15:50:00,33.3,33.37,33.3,33.36,401200.0,19.9219,19.9638,19.9219,19.9578,401200.0
2009-11-10 09:30:00,33.23,33.48,33.23,33.48,208800.0,19.8801,20.0296,19.8801,20.0296,208800.0
2009-11-10 09:40:00,33.48,33.5,33.46,33.48,137600.0,20.0296,20.0416,20.0177,20.0296,137600.0
2009-11-10 09:50:00,33.48,33.5,33.45,33.46,169400.0,20.0296,20.0416,20.0117,20.0177,169400.0
2009-11-10 10:00:00,33.46,33.5,33.44,33.49,71000.0,20.0177,20.0416,20.0057,20.0356,71000.0
2009-11-10 10:10:00,33.49,33.57,33.49,33.54,304400.0,20.0356,20.0835,20.0356,20.0655,304400.0
2009-11-10 10:20:00,33.54,33.54,33.44,33.44,104200.0,20.0655,20.0655,20.0057,20.0057,104200.0
2009-11-10 10:30:00,33.45,33.54,33.45,33.54,57600.0,20.0117,20.0655,20.0117,20.0655,57600.0
2009-11-10 10:40:00,33.55,33.62,33.54,33.62,72000.0,20.0715,20.1134,20.0655,20.1134,72000.0
2009-11-10 10:50:00,33.6,33.65,33.6,33.62,57800.0,20.1014,20.1313,20.1014,20.1134,57800.0
2009-11-10 11:00:00,33.61,33.68,33.59,33.63,58000.0,20.1074,20.1493,20.0954,20.1194,58000.0
2009-11-10 11:10:00,33.62,33.66,33.62,33.63,52400.0,20.1134,20.1373,20.1134,20.1194,52400.0
2009-11-10 11:20:00,33.63,33.65,33.59,33.6,32000.0,20.1194,20.1313,20.0954,20.1014,32000.0
2009-11-10 11:30:00,33.6,33.63,33.54,33.62,68400.0,20.1014,20.1194,20.0655,20.1134,68400.0
2009-11-10 11:40:00,33.63,33.67,33.62,33.67,53400.0,20.1194,20.1433,20.1134,20.1433,53400.0
2009-11-10 11:50:00,33.67,33.71,33.65,33.68,52600.0,20.1433,20.1672,20.1313,20.1493,52600.0
2009-11-10 12:00:00,33.68,33.7,33.65,33.69,39200.0,20.1493,20.1612,20.1313,20.1553,39200.0
2009-11-10 12:10:00,33.68,33.73,33.67,33.72,48000.0,20.1493,20.1792,20.1433,20.1732,48000.0
2009-11-10 12:20:00,33.72,33.74,33.7,33.71,45800.0,20.1732,20.1852,20.1612,20.1672,45800.0
2009-11-10 12:30:00,33.71,33.72,33.68,33.7,87400.0,20.1672,20.1732,20.1493,20.1612,87400.0
2009-11-10 12:40:00,33.7,33.73,33.68,33.7,57800.0,20.1612,20.1792,20.1493,20.1612,57800.0
2009-11-10 12:50:00,33.69,33.71,33.66,33.68,97200.0,20.1553,20.1672,20.1373,20.1493,97200.0
2009-11-10 13:00:00,33.67,33.68,33.63,33.63,95400.0,20.1433,20.1493,20.1194,20.1194,95400.0
2009-11-10 13:10:00,33.63,33.69,33.63,33.66,170200.0,20.1194,20.1553,20.1194,20.1373,170200.0
2009-11-10 13:20:00,33.66,33.72,33.66,33.69,119600.0,20.1373,20.1732,20.1373,20.1553,119600.0
2009-11-10 13:30:00,33.69,33.73,33.68,33.7,94400.0,20.1553,20.1792,20.1493,20.1612,94400.0
2009-11-10 13:40:00,33.72,33.72,33.66,33.67,64800.0,20.1732,20.1732,20.1373,20.1433,64800.0
2009-11-10 13:50:00,33.67,33.69,33.65,33.67,40200.0,20.1433,20.1553,20.1313,20.1433,40200.0
2009-11-10 14:00:00,33.68,33.7,33.66,33.7,36200.0,20.1493,20.1612,20.1373,20.1612,36200.0
2009-11-10 14:10:00,33.7,33.71,33.68,33.69,19200.0,20.1612,20.1672,20.1493,20.1553,19200.0
2009-11-10 14:20:00,33.69,33.69,33.65,33.68,33000.0,20.1553,20.1553,20.1313,20.1493,33000.0
2009-11-10 14:30:00,33.68,33.7,33.64,33.68,57600.0,20.1493,20.1612,20.1253,20.1493,57600.0
2009-11-10 14:40:00,33.67,33.68,33.63,33.67,47000.0,20.1433,20.1493,20.1194,20.1433,47000.0
2009-11-10 14:50:00,33.67,33.69,33.66,33.66,35400.0,20.1433,20.1553,20.1373,20.1373,35400.0
2009-11-10 15:00:00,33.66,33.69,33.64,33.68,71000.0,20.1373,20.1553,20.1253,20.1493,71000.0
2009-11-10 15:10:00,33.68,33.72,33.66,33.68,112800.0,20.1493,20.1732,20.1373,20.1493,112800.0
2009-11-10 15:20:00,33.68,33.69,33.64,33.66,93200.0,20.1493,20.1553,20.1253,20.1373,93200.0
2009-11-10 15:30:00,33.67,33.67,33.59,33.62,183600.0,20.1433,20.1433,20.0954,20.1134,183600.0
2009-11-10 15:40:00,33.62,33.66,33.6,33.62,127400.0,20.1134,20.1373,20.1014,20.1134,127400.0
2009-11-10 15:50:00,33.62,33.62,33.55,33.6,405200.0,20.1134,20.1134,20.0715,20.1014,405200.0
2009-11-11 09:30:00,33.72,33.72,33.52,33.56,108800.0,20.1732,20.1732,20.0536,20.0775,108800.0
2009-11-11 09:40:00,33.55,33.57,33.49,33.57,81800.0,20.0715,20.0835,20.0356,20.0835,81800.0
2009-11-11 09:50:00,33.58,33.68,33.56,33.68,62000.0,20.0894,20.1493,20.0775,20.1493,62000.0
2009-11-11 10:00:00,33.68,33.73,33.66,33.71,89200.0,20.1493,20.1792,20.1373,20.1672,89200.0
2009-11-11 10:10:00,33.71,33.75,33.71,33.75,64400.0,20.1672,20.1912,20.1672,20.1912,64400.0
2009-11-11 10:20:00,33.74,33.74,33.67,33.67,50000.0,20.1852,20.1852,20.1433,20.1433,50000.0
2009-11-11 10:30:00,33.67,33.69,33.62,33.63,43200.0,20.1433,20.1553,20.1134,20.1194,43200.0
2009-11-11 10:40:00,33.63,33.69,33.58,33.59,81000.0,20.1194,20.1553,20.0894,20.0954,81000.0
2009-11-11 10:50:00,33.59,33.59,33.51,33.58,94200.0,20.0954,20.0954,20.0476,20.0894,94200.0
2009-11-11 11:00:00,33.59,33.62,33.52,33.52,111000.0,20.0954,20.1134,20.0536,20.0536,111000.0
2009-11-11 11:10:00,33.52,33.62,33.52,33.61,74400.0,20.0536,20.1134,20.0536,20.1074,74400.0
2009-11-11 11:20:00,33.61,33.63,33.55,33.63,206600.0,20.1074,20.1194,20.0715,20.1194,206600.0
2009-11-11 11:30:00,33.64,33.69,33.61,33.65,59800.0,20.1253,20.1553,20.1074,20.1313,59800.0
2009-11-11 11:40:00,33.63,33.66,33.62,33.62,13200.0,20.1194,20.1373,20.1134,20.1134,13200.0
2009-11-11 11:50:00,33.62,33.63,33.54,33.6,60000.0,20.1134,20.1194,20.0655,20.1014,60000.0
2009-11-11 12:00:00,33.6,33.63,33.58,33.61,50000.0,20.1014,20.1194,20.0894,20.1074,50000.0
2009-11-11 12:10:00,33.61,33.63,33.59,33.6,87400.0,20.1074,20.1194,20.0954,20.1014,87400.0
2009-11-11 12:20:00,33.6,33.62,33.58,33.62,36000.0,20.1014,20.1134,20.0894,20.1134,36000.0
2009-11-11 12:30:00,33.61,33.63,33.6,33.61,33000.0,20.1074,20.1194,20.1014,20.1074,33000.0
2009-11-11 12:40:00,33.6,33.62,33.54,33.55,64200.0,20.1014,20.1134,20.0655,20.0715,64200.0
2009-11-11 12:50:00,33.55,33.59,33.54,33.58,68400.0,20.0715,20.0954,20.0655,20.0894,68400.0
2009-11-11 13:00:00,33.59,33.6,33.58,33.59,9600.0,20.0954,20.1014,20.0894,20.0954,9600.0
2009-11-11 13:10:00,33.59,33.63,33.59,33.6,59400.0,20.0954,20.1194,20.0954,20.1014,59400.0
2009-11-11 13:20:00,33.6,33.63,33.58,33.6,28800.0,20.1014,20.1194,20.0894,20.1014,28800.0
2009-11-11 13:30:00,33.59,33.61,33.54,33.55,23000.0,20.0954,20.1074,20.0655,20.0715,23000.0
2009-11-11 13:40:00,33.55,33.56,33.51,33.51,35000.0,20.0715,20.0775,20.0476,20.0476,35000.0
2009-11-11 13:50:00,33.51,33.54,33.49,33.51,76000.0,20.0476,20.0655,20.0356,20.0476,76000.0
2009-11-11 14:00:00,33.52,33.53,33.47,33.52,29200.0,20.0536,20.0595,20.0236,20.0536,29200.0
2009-11-11 14:10:00,33.52,33.56,33.51,33.54,49600.0,20.0536,20.0775,20.0476,20.0655,49600.0
2009-11-11 14:20:00,33.55,33.55,33.52,33.54,46800.0,20.0715,20.0715,20.0536,20.0655,46800.0
2009-11-11 14:30:00,33.53,33.56,33.52,33.54,49000.0,20.0595,20.0775,20.0536,20.0655,49000.0
2009-11-11 14:40:00,33.53,33.56,33.52,33.56,39200.0,20.0595,20.0775,20.0536,20.0775,39200.0
2009-11-11 14:50:00,33.56,33.57,33.52,33.54,71000.0,20.0775,20.0835,20.0536,20.0655,71000.0
2009-11-11 15:00:00,33.53,33.54,33.5,33.52,69800.0,20.0595,20.0655,20.0416,20.0536,69800.0
2009-11-11 15:10:00,33.52,33.52,33.47,33.49,50400.0,20.0536,20.0536,20.0236,20.0356,50400.0
2009-11-11 15:20:00,33.49,33.5,33.48,33.49,71000.0,20.0356,20.0416,20.0296,20.0356,71000.0
2009-11-11 15:30:00,33.49,33.53,33.48,33.51,99400.0,20.0356,20.0595,20.0296,20.0476,99400.0
2009-11-11 15:40:00,33.5,33.5,33.44,33.46,198800.0,20.0416,20.0416,20.0057,20.0177,198800.0
2009-11-11 15:50:00,33.46,33.49,33.44,33.49,431200.0,20.0177,20.0356,20.0057,20.0356,431200.0
2009-11-12 09:30:00,33.42,33.57,33.41,33.54,141600.0,19.9937,20.0835,19.9877,20.0655,141600.0
2009-11-12 09:40:00,33.53,33.68,33.52,33.58,118000.0,20.0595,20.1493,20.0536,20.0894,118000.0
2009-11-12 09:50:00,33.59,33.72,33.58,33.69,57400.0,20.0954,20.1732,20.0894,20.1553,57400.0
2009-11-12 10:00:00,33.69,33.74,33.63,33.74,176200.0,20.1553,20.1852,20.1194,20.1852,176200.0
2009-11-12 10:10:00,33.74,33.81,33.71,33.76,216200.0,20.1852,20.227,20.1672,20.1971,216200.0
2009-11-12 10:20:00,33.76,33.82,33.75,33.77,81000.0,20.1971,20.233,20.1912,20.2031,81000.0
2009-11-12 10:30:00,33.77,33.85,33.76,33.81,30400.0,20.2031,20.251,20.1971,20.227,30400.0
2009-11-12 10:40:00,33.81,33.87,33.8,33.85,109000.0,20.227,20.2629,20.2211,20.251,109000.0
2009-11-12 10:50:00,33.87,33.88,33.82,33.85,145000.0,20.2629,20.2689,20.233,20.251,145000.0
2009-11-12 11:00:00,33.85,33.88,33.75,33.85,222600.0,20.251,20.2689,20.1912,20.251,222600.0
2009-11-12 11:10:00,33.84,33.84,33.78,33.82,58400.0,20.245,20.245,20.2091,20.233,58400.0
2009-11-12 11:20:00,33.82,33.82,33.74,33.77,49600.0,20.233,20.233,20.1852,20.2031,49600.0
2009-11-12 11:30:00,33.77,33.77,33.72,33.73,65600.0,20.2031,20.2031,20.1732,20.1792,65600.0
2009-11-12 11:40:00,33.74,33.74,33.7,33.71,28200.0,20.1852,20.1852,20.1612,20.1672,28200.0
2009-11-12 11:50:00,33.72,33.77,33.72,33.76,52200.0,20.1732,20.2031,20.1732,20.1971,52200.0
2009-11-12 12:00:00,33.77,33.81,33.77,33.81,46600.0,20.2031,20.227,20.2031,20.227,46600.0
2009-11-12 12:10:00,33.8,33.81,33.77,33.78,42400.0,20.2211,20.227,20.2031,20.2091,42400.0
2009-11-12 12:20:00,33.78,33.79,33.76,33.77,40800.0,20.2091,20.2151,20.1971,20.2031,40800.0
2009-11-12 12:30:00,33.76,33.79,33.72,33.77,58800.0,20.1971,20.2151,20.1732,20.2031,58800.0
2009-11-12 12:40:00,33.77,33.81,33.76,33.78,50000.0,20.2031,20.227,20.1971,20.2091,50000.0
2009-11-12 12:50:00,33.78,33.84,33.77,33.78,48400.0,20.2091,20.245,20.2031,20.2091,48400.0
2009-11-12 13:00:00,33.77,33.8,33.76,33.8,77600.0,20.2031,20.2211,20.1971,20.2211,77600.0
2009-11-12 13:10:00,33.8,33.85,33.77,33.84,56000.0,20.2211,20.251,20.2031,20.245,56000.0
2009-11-12 13:20:00,33.84,33.85,33.82,33.84,36000.0,20.245,20.251,20.233,20.245,36000.0
2009-11-12 13:30:00,33.84,33.84,33.76,33.79,102000.0,20.245,20.245,20.1971,20.2151,102000.0
2009-11-12 13:40:00,33.79,33.81,33.77,33.79,82400.0,20.2151,20.227,20.2031,20.2151,82400.0
2009-11-12 13:50:00,33.78,33.79,33.77,33.77,33000.0,20.2091,20.2151,20.2031,20.2031,33000.0
2009-11-12 14:00:00,33.77,33.8,33.74,33.8,85400.0,20.2031,20.2211,20.1852,20.2211,85400.0
2009-11-12 14:10:00,33.8,33.8,33.75,33.76,73400.0,20.2211,20.2211,20.1912,20.1971,73400.0
2009-11-12 14:20:00,33.76,33.77,33.74,33.74,59600.0,20.1971,20.2031,20.1852,20.1852,59600.0
2009-11-12 14:30:00,33.75,33.8,33.75,33.77,71800.0,20.1912,20.2211,20.1912,20.2031,71800.0
2009-11-12 14:40:00,33.77,33.8,33.74,33.74,50000.0,20.2031,20.2211,20.1852,20.1852,50000.0
2009-11-12 14:50:00,33.74,33.8,33.74,33.79,63000.0,20.1852,20.2211,20.1852,20.2151,63000.0
2009-11-12 15:00:00,33.79,33.8,33.72,33.73,132200.0,20.2151,20.2211,20.1732,20.1792,132200.0
2009-11-12 15:10:00,33.73,33.77,33.72,33.77,114800.0,20.1792,20.2031,20.1732,20.2031,114800.0
2009-11-12 15:20:00,33.77,33.77,33.74,33.76,75000.0,20.2031,20.2031,20.1852,20.1971,75000.0
2009-11-12 15:30:00,33.74,33.76,33.63,33.64,142000.0,20.1852,20.1971,20.1194,20.1253,142000.0
2009-11-12 15:40:00,33.65,33.66,33.6,33.64,194800.0,20.1313,20.1373,20.1014,20.1253,194800.0
2009-11-12 15:50:00,33.63,33.65,33.6,33.65,367400.0,20.1194,20.1313,20.1014,20.1313,367400.0
2009-11-13 09:30:00,33.71,33.75,33.6,33.65,97200.0,20.1672,20.1912,20.1014,20.1313,97200.0
2009-11-13 09:40:00,33.65,33.74,33.6,33.74,74200.0,20.1313,20.1852,20.1014,20.1852,74200.0
2009-11-13 09:50:00,33.74,33.77,33.62,33.67,94600.0,20.1852,20.2031,20.1134,20.1433,94600.0
2009-11-13 10:00:00,33.65,33.74,33.63,33.74,52000.0,20.1313,20.1852,20.1194,20.1852,52000.0
2009-11-13 10:10:00,33.74,33.74,33.68,33.73,33600.0,20.1852,20.1852,20.1493,20.1792,33600.0
2009-11-13 10:20:00,33.73,33.76,33.7,33.73,43000.0,20.1792,20.1971,20.1612,20.1792,43000.0
2009-11-13 10:30:00,33.74,33.77,33.71,33.77,43800.0,20.1852,20.2031,20.1672,20.2031,43800.0
2009-11-13 10:40:00,33.77,33.84,33.77,33.8,96400.0,20.2031,20.245,20.2031,20.2211,96400.0
2009-11-13 10:50:00,33.8,33.85,33.8,33.8,66400.0,20.2211,20.251,20.2211,20.2211,66400.0
2009-11-13 11:00:00,33.8,33.84,33.79,33.84,43600.0,20.2211,20.245,20.2151,20.245,43600.0
2009-11-13 11:10:00,33.84,33.84,33.77,33.79,46200.0,20.245,20.245,20.2031,20.2151,46200.0
2009-11-13 11:20:00,33.79,33.8,33.77,33.77,36800.0,20.2151,20.2211,20.2031,20.2031,36800.0
2009-11-13 11:30:00,33.79,33.83,33.77,33.77,46800.0,20.2151,20.239,20.2031,20.2031,46800.0
2009-11-13 11:40:00,33.77,33.78,33.76,33.78,53800.0,20.2031,20.2091,20.1971,20.2091,53800.0
2009-11-13 11:50:00,33.78,33.81,33.77,33.77,17400.0,20.2091,20.227,20.2031,20.2031,17400.0
2009-11-13 12:00:00,33.77,33.82,33.76,33.77,32600.0,20.2031,20.233,20.1971,20.2031,32600.0
2009-11-13 12:10:00,33.77,33.81,33.74,33.77,63600.0,20.2031,20.227,20.1852,20.2031,63600.0
2009-11-13 12:20:00,33.77,33.77,33.74,33.76,55600.0,20.2031,20.2031,20.1852,20.1971,55600.0
2009-11-13 12:30:00,33.76,33.8,33.74,33.79,25000.0,20.1971,20.2211,20.1852,20.2151,25000.0
2009-11-13 12:40:00,33.79,33.81,33.76,33.77,35400.0,20.2151,20.227,20.1971,20.2031,35400.0
2009-11-13 12:50:00,33.77,33.81,33.77,33.79,15400.0,20.2031,20.227,20.2031,20.2151,15400.0
2009-11-13 13:00:00,33.8,33.8,33.77,33.79,37400.0,20.2211,20.2211,20.2031,20.2151,37400.0
2009-11-13 13:10:00,33.79,33.8,33.77,33.77,59200.0,20.2151,20.2211,20.2031,20.2031,59200.0
2009-11-13 13:20:00,33.77,33.81,33.77,33.81,35200.0,20.2031,20.227,20.2031,20.227,35200.0
2009-11-13 13:30:00,33.82,33.83,33.78,33.83,55600.0,20.233,20.239,20.2091,20.239,55600.0
2009-11-13 13:40:00,33.83,33.84,33.8,33.8,46000.0,20.239,20.245,20.2211,20.2211,46000.0
2009-11-13 13:50:00,33.8,33.84,33.8,33.83,25000.0,20.2211,20.245,20.2211,20.239,25000.0
2009-11-13 14:00:00,33.84,33.84,33.8,33.8,30600.0,20.245,20.245,20.2211,20.2211,30600.0
2009-11-13 14:10:00,33.81,33.83,33.8,33.8,35200.0,20.227,20.239,20.2211,20.2211,35200.0
2009-11-13 14:20:00,33.8,33.82,33.78,33.8,37000.0,20.2211,20.233,20.2091,20.2211,37000.0
2009-11-13 14:30:00,33.8,33.81,33.77,33.8,67000.0,20.2211,20.227,20.2031,20.2211,67000.0
2009-11-13 14:40:00,33.8,33.82,33.78,33.8,47800.0,20.2211,20.233,20.2091,20.2211,47800.0
2009-11-13 14:50:00,33.8,33.82,33.77,33.79,48600.0,20.2211,20.233,20.2031,20.2151,48600.0
2009-11-13 15:00:00,33.78,33.78,33.76,33.77,38200.0,20.2091,20.2091,20.1971,20.2031,38200.0
2009-11-13 15:10:00,33.77,33.79,33.76,33.77,49400.0,20.2031,20.2151,20.1971,20.2031,49400.0
2009-11-13 15:20:00,33.78,33.78,33.73,33.74,87800.0,20.2091,20.2091,20.1792,20.1852,87800.0
2009-11-13 15:30:00,33.74,33.8,33.73,33.76,77600.0,20.1852,20.2211,20.1792,20.1971,77600.0
2009-11-13 15:40:00,33.76,33.83,33.76,33.8,106000.0,20.1971,20.239,20.1971,20.2211,106000.0
2009-11-13 15:50:00,33.8,33.8,33.74,33.79,207400.0,20.2211,20.2211,20.1852,20.2151,207400.0
2009-11-16 09:30:00,33.84,33.85,33.7,33.72,113200.0,20.245,20.251,20.1612,20.1732,113200.0
2009-11-16 09:40:00,33.7,33.84,33.69,33.81,55800.0,20.1612,20.245,20.1553,20.227,55800.0
2009-11-16 09:50:00,33.82,33.84,33.79,33.79,79600.0,20.233,20.245,20.2151,20.2151,79600.0
2009-11-16 10:00:00,33.8,33.85,33.79,33.79,89800.0,20.2211,20.251,20.2151,20.2151,89800.0
2009-11-16 10:10:00,33.79,33.8,33.74,33.75,129200.0,20.2151,20.2211,20.1852,20.1912,129200.0
2009-11-16 10:20:00,33.75,33.77,33.74,33.76,117200.0,20.1912,20.2031,20.1852,20.1971,117200.0
2009-11-16 10:30:00,33.76,33.85,33.76,33.84,39200.0,20.1971,20.251,20.1971,20.245,39200.0
2009-11-16 10:40:00,33.83,33.85,33.83,33.84,26000.0,20.239,20.251,20.239,20.245,26000.0
2009-11-16 10:50:00,33.85,33.85,33.82,33.84,32000.0,20.251,20.251,20.233,20.245,32000.0
2009-11-16 11:00:00,33.85,33.85,33.76,33.77,35800.0,20.251,20.251,20.1971,20.2031,35800.0
2009-11-16 11:10:00,33.77,33.77,33.7,33.71,86400.0,20.2031,20.2031,20.1612,20.1672,86400.0
2009-11-16 11:20:00,33.7,33.71,33.6,33.63,179600.0,20.1612,20.1672,20.1014,20.1194,179600.0
2009-11-16 11:30:00,33.63,33.73,33.63,33.68,75400.0,20.1194,20.1792,20.1194,20.1493,75400.0
2009-11-16 11:40:00,33.68,33.75,33.68,33.71,61000.0,20.1493,20.1912,20.1493,20.1672,61000.0
2009-11-16 11:50:00,33.71,33.72,33.63,33.69,51800.0,20.1672,20.1732,20.1194,20.1553,51800.0
2009-11-16 12:00:00,33.7,33.74,33.7,33.71,36800.0,20.1612,20.1852,20.1612,20.1672,36800.0
2009-11-16 12:10:00,33.72,33.79,33.69,33.7,99400.0,20.1732,20.2151,20.1553,20.1612,99400.0
2009-11-16 12:20:00,33.7,33.72,33.65,33.72,22400.0,20.1612,20.1732,20.1313,20.1732,22400.0
2009-11-16 12:30:00,33.72,33.74,33.71,33.74,27600.0,20.1732,20.1852,20.1672,20.1852,27600.0
2009-11-16 12:40:00,33.73,33.79,33.73,33.79,57200.0,20.1792,20.2151,20.1792,20.2151,57200.0
2009-11-16 12:50:00,33.78,33.81,33.75,33.81,41200.0,20.2091,20.227,20.1912,20.227,41200.0
2009-11-16 13:00:00,33.81,33.84,33.77,33.78,60800.0,20.227,20.245,20.2031,20.2091,60800.0
2009-11-16 13:10:00,33.77,33.77,33.7,33.7,109000.0,20.2031,20.2031,20.1612,20.1612,109000.0
2009-11-16 13:20:00,33.69,33.7,33.67,33.68,48400.0,20.1553,20.1612,20.1433,20.1493,48400.0
2009-11-16 13:30:00,33.69,33.76,33.68,33.74,40400.0,20.1553,20.1971,20.1493,20.1852,40400.0
2009-11-16 13:40:00,33.74,33.75,33.72,33.74,30000.0,20.1852,20.1912,20.1732,20.1852,30000.0
2009-11-16 13:50:00,33.74,33.76,33.73,33.74,24400.0,20.1852,20.1971,20.1792,20.1852,24400.0
2009-11-16 14:00:00,33.75,33.77,33.74,33.75,64400.0,20.1912,20.2031,20.1852,20.1912,64400.0
2009-11-16 14:10:00,33.75,33.77,33.74,33.76,46400.0,20.1912,20.2031,20.1852,20.1971,46400.0
2009-11-16 14:20:00,33.76,33.77,33.74,33.76,35200.0,20.1971,20.2031,20.1852,20.1971,35200.0
2009-11-16 14:30:00,33.77,33.77,33.74,33.75,57200.0,20.2031,20.2031,20.1852,20.1912,57200.0
2009-11-16 14:40:00,33.76,33.8,33.75,33.79,63400.0,20.1971,20.2211,20.1912,20.2151,63400.0
2009-11-16 14:50:00,33.79,33.81,33.77,33.81,92400.0,20.2151,20.227,20.2031,20.227,92400.0
2009-11-16 15:00:00,33.8,33.83,33.79,33.81,100400.0,20.2211,20.239,20.2151,20.227,100400.0
2009-11-16 15:10:00,33.81,33.83,33.8,33.82,151800.0,20.227,20.239,20.2211,20.233,151800.0
2009-11-16 15:20:00,33.81,33.83,33.79,33.82,90000.0,20.227,20.239,20.2151,20.233,90000.0
2009-11-16 15:30:00,33.82,33.86,33.81,33.86,227000.0,20.233,20.257,20.227,20.257,227000.0
2009-11-16 15:40:00,33.86,33.88,33.82,33.85,180800.0,20.257,20.2689,20.233,20.251,180800.0
2009-11-16 15:50:00,33.85,33.87,33.85,33.86,332800.0,20.251,20.2629,20.251,20.257,332800.0
2009-11-17 09:30:00,33.87,33.88,33.69,33.82,74000.0,20.2629,20.2689,20.1553,20.233,74000.0
2009-11-17 09:40:00,33.82,33.87,33.81,33.85,55400.0,20.233,20.2629,20.227,20.251,55400.0
2009-11-17 09:50:00,33.85,33.87,33.8,33.82,58600.0,20.251,20.2629,20.2211,20.233,58600.0
2009-11-17 10:00:00,33.82,33.85,33.77,33.81,96600.0,20.233,20.251,20.2031,20.227,96600.0
2009-11-17 10:10:00,33.82,33.82,33.74,33.76,96800.0,20.233,20.233,20.1852,20.1971,96800.0
2009-11-17 10:20:00,33.76,33.86,33.74,33.85,79600.0,20.1971,20.257,20.1852,20.251,79600.0
2009-11-17 10:30:00,33.85,33.86,33.81,33.85,77200.0,20.251,20.257,20.227,20.251,77200.0
2009-11-17 10:40:00,33.85,33.87,33.83,33.86,29400.0,20.251,20.2629,20.239,20.257,29400.0
2009-11-17 10:50:00,33.87,33.88,33.83,33.85,90800.0,20.2629,20.2689,20.239,20.251,90800.0
2009-11-17 11:00:00,33.85,33.86,33.82,33.82,47400.0,20.251,20.257,20.233,20.233,47400.0
2009-11-17 11:10:00,33.82,33.83,33.75,33.78,58600.0,20.233,20.239,20.1912,20.2091,58600.0
2009-11-17 11:20:00,33.78,33.84,33.77,33.82,72000.0,20.2091,20.245,20.2031,20.233,72000.0
2009-11-17 11:30:00,33.82,33.85,33.8,33.84,67400.0,20.233,20.251,20.2211,20.245,67400.0
2009-11-17 11:40:00,33.84,33.84,33.77,33.78,43000.0,20.245,20.245,20.2031,20.2091,43000.0
2009-11-17 11:50:00,33.78,33.8,33.75,33.78,39600.0,20.2091,20.2211,20.1912,20.2091,39600.0
2009-11-17 12:00:00,33.77,33.81,33.76,33.81,47800.0,20.2031,20.227,20.1971,20.227,47800.0
2009-11-17 12:10:00,33.81,33.83,33.8,33.81,53400.0,20.227,20.239,20.2211,20.227,53400.0
2009-11-17 12:20:00,33.81,33.82,33.77,33.77,41200.0,20.227,20.233,20.2031,20.2031,41200.0
2009-11-17 12:30:00,33.78,33.82,33.77,33.79,58800.0,20.2091,20.233,20.2031,20.2151,58800.0
2009-11-17 12:40:00,33.79,33.79,33.74,33.76,72200.0,20.2151,20.2151,20.1852,20.1971,72200.0
2009-11-17 12:50:00,33.76,33.77,33.74,33.77,88600.0,20.1971,20.2031,20.1852,20.2031,88600.0
2009-11-17 13:00:00,33.78,33.78,33.73,33.74,61000.0,20.2091,20.2091,20.1792,20.1852,61000.0
2009-11-17 13:10:00,33.74,33.8,33.73,33.8,102200.0,20.1852,20.2211,20.1792,20.2211,102200.0
2009-11-17 13:20:00,33.8,33.81,33.77,33.77,26600.0,20.2211,20.227,20.2031,20.2031,26600.0
2009-11-17 13:30:00,33.77,33.79,33.76,33.79,32000.0,20.2031,20.2151,20.1971,20.2151,32000.0
2009-11-17 13:40:00,33.79,33.83,33.77,33.8,83000.0,20.2151,20.239,20.2031,20.2211,83000.0
2009-11-17 13:50:00,33.8,33.82,33.73,33.74,70200.0,20.2211,20.233,20.1792,20.1852,70200.0
2009-11-17 14:00:00,33.74,33.79,33.74,33.76,57000.0,20.1852,20.2151,20.1852,20.1971,57000.0
2009-11-17 14:10:00,33.76,33.8,33.74,33.77,92800.0,20.1971,20.2211,20.1852,20.2031,92800.0
2009-11-17 14:20:00,33.78,33.78,33.74,33.76,60600.0,20.2091,20.2091,20.1852,20.1971,60600.0
2009-11-17 14:30:00,33.76,33.76,33.74,33.74,86200.0,20.1971,20.1971,20.1852,20.1852,86200.0
2009-11-17 14:40:00,33.74,33.76,33.73,33.73,44600.0,20.1852,20.1971,20.1792,20.1792,44600.0
2009-11-17 14:50:00,33.73,33.74,33.71,33.74,45200.0,20.1792,20.1852,20.1672,20.1852,45200.0
2009-11-17 15:00:00,33.74,33.77,33.74,33.74,102600.0,20.1852,20.2031,20.1852,20.1852,102600.0
2009-11-17 15:10:00,33.74,33.77,33.72,33.74,92400.0,20.1852,20.2031,20.1732,20.1852,92400.0
2009-11-17 15:20:00,33.74,33.77,33.73,33.75,102600.0,20.1852,20.2031,20.1792,20.1912,102600.0
2009-11-17 15:30:00,33.75,33.77,33.72,33.73,124600.0,20.1912,20.2031,20.1732,20.1792,124600.0
2009-11-17 15:40:00,33.74,33.79,33.72,33.79,144800.0,20.1852,20.2151,20.1732,20.2151,144800.0
2009-11-17 15:50:00,33.8,33.8,33.75,33.79,342800.0,20.2211,20.2211,20.1912,20.2151,342800.0
2009-11-18 09:30:00,33.71,33.79,33.63,33.65,99200.0,20.1672,20.2151,20.1194,20.1313,99200.0
2009-11-18 09:40:00,33.66,33.77,33.63,33.67,65400.0,20.1373,20.2031,20.1194,20.1433,65400.0
2009-11-18 09:50:00,33.65,33.65,33.55,33.58,53200.0,20.1313,20.1313,20.0715,20.0894,53200.0
2009-11-18 10:00:00,33.57,33.65,33.57,33.63,43200.0,20.0835,20.1313,20.0835,20.1194,43200.0
2009-11-18 10:10:00,33.64,33.65,33.57,33.63,34000.0,20.1253,20.1313,20.0835,20.1194,34000.0
2009-11-18 10:20:00,33.63,33.69,33.63,33.63,33400.0,20.1194,20.1553,20.1194,20.1194,33400.0
2009-11-18 10:30:00,33.63,33.63,33.59,33.62,36600.0,20.1194,20.1194,20.0954,20.1134,36600.0
2009-11-18 10:40:00,33.63,33.69,33.62,33.68,27200.0,20.1194,20.1553,20.1134,20.1493,27200.0
2009-11-18 10:50:00,33.67,33.68,33.63,33.65,28600.0,20.1433,20.1493,20.1194,20.1313,28600.0
2009-11-18 11:00:00,33.65,33.68,33.65,33.67,25400.0,20.1313,20.1493,20.1313,20.1433,25400.0
2009-11-18 11:10:00,33.67,33.68,33.59,33.63,28400.0,20.1433,20.1493,20.0954,20.1194,28400.0
2009-11-18 11:20:00,33.63,33.69,33.63,33.68,23400.0,20.1194,20.1553,20.1194,20.1493,23400.0
2009-11-18 11:30:00,33.68,33.68,33.65,33.66,104800.0,20.1493,20.1493,20.1313,20.1373,104800.0
2009-11-18 11:40:00,33.65,33.71,33.65,33.7,106600.0,20.1313,20.1672,20.1313,20.1612,106600.0
2009-11-18 11:50:00,33.7,33.72,33.69,33.69,34800.0,20.1612,20.1732,20.1553,20.1553,34800.0
2009-11-18 12:00:00,33.69,33.69,33.63,33.63,17800.0,20.1553,20.1553,20.1194,20.1194,17800.0
2009-11-18 12:10:00,33.62,33.63,33.6,33.62,48400.0,20.1134,20.1194,20.1014,20.1134,48400.0
2009-11-18 12:20:00,33.62,33.63,33.6,33.62,24600.0,20.1134,20.1194,20.1014,20.1134,24600.0
2009-11-18 12:30:00,33.62,33.66,33.62,33.63,65600.0,20.1134,20.1373,20.1134,20.1194,65600.0
2009-11-18 12:40:00,33.63,33.67,33.63,33.66,18200.0,20.1194,20.1433,20.1194,20.1373,18200.0
2009-11-18 12:50:00,33.66,33.66,33.58,33.6,62200.0,20.1373,20.1373,20.0894,20.1014,62200.0
2009-11-18 13:00:00,33.6,33.6,33.54,33.57,61200.0,20.1014,20.1014,20.0655,20.0835,61200.0
2009-11-18 13:10:00,33.57,33.58,33.51,33.51,81200.0,20.0835,20.0894,20.0476,20.0476,81200.0
2009-11-18 13:20:00,33.51,33.54,33.5,33.51,60400.0,20.0476,20.0655,20.0416,20.0476,60400.0
2009-11-18 13:30:00,33.5,33.56,33.5,33.54,39400.0,20.0416,20.0775,20.0416,20.0655,39400.0
2009-11-18 13:40:00,33.55,33.6,33.55,33.58,34000.0,20.0715,20.1014,20.0715,20.0894,34000.0
2009-11-18 13:50:00,33.58,33.63,33.58,33.63,33800.0,20.0894,20.1194,20.0894,20.1194,33800.0
2009-11-18 14:00:00,33.63,33.68,33.63,33.67,45400.0,20.1194,20.1493,20.1194,20.1433,45400.0
2009-11-18 14:10:00,33.68,33.69,33.66,33.67,41000.0,20.1493,20.1553,20.1373,20.1433,41000.0
2009-11-18 14:20:00,33.67,33.69,33.67,33.68,47200.0,20.1433,20.1553,20.1433,20.1493,47200.0
2009-11-18 14:30:00,33.68,33.69,33.67,33.68,38200.0,20.1493,20.1553,20.1433,20.1493,38200.0
2009-11-18 14:40:00,33.68,33.69,33.64,33.66,45400.0,20.1493,20.1553,20.1253,20.1373,45400.0
2009-11-18 14:50:00,33.66,33.67,33.6,33.66,56400.0,20.1373,20.1433,20.1014,20.1373,56400.0
2009-11-18 15:00:00,33.67,33.71,33.65,33.71,98000.0,20.1433,20.1672,20.1313,20.1672,98000.0
2009-11-18 15:10:00,33.7,33.75,33.68,33.74,130800.0,20.1612,20.1912,20.1493,20.1852,130800.0
2009-11-18 15:20:00,33.75,33.83,33.74,33.8,150600.0,20.1912,20.239,20.1852,20.2211,150600.0
2009-11-18 15:30:00,33.8,33.81,33.73,33.74,196200.0,20.2211,20.227,20.1792,20.1852,196200.0
2009-11-18 15:40:00,33.74,33.74,33.69,33.74,181600.0,20.1852,20.1852,20.1553,20.1852,181600.0
2009-11-18 15:50:00,33.74,33.77,33.74,33.76,211000.0,20.1852,20.2031,20.1852,20.1971,211000.0
2009-11-19 09:30:00,33.67,33.67,33.35,33.38,128600.0,20.1433,20.1433,19.9519,19.9698,128600.0
2009-11-19 09:40:00,33.39,33.51,33.38,33.42,88800.0,19.9758,20.0476,19.9698,19.9937,88800.0
2009-11-19 09:50:00,33.42,33.44,33.34,33.38,103200.0,19.9937,20.0057,19.9459,19.9698,103200.0
2009-11-19 10:00:00,33.38,33.45,33.35,33.44,80600.0,19.9698,20.0117,19.9519,20.0057,80600.0
2009-11-19 10:10:00,33.44,33.48,33.41,33.41,240800.0,20.0057,20.0296,19.9877,19.9877,240800.0
2009-11-19 10:20:00,33.42,33.47,33.42,33.44,96200.0,19.9937,20.0236,19.9937,20.0057,96200.0
2009-11-19 10:30:00,33.44,33.48,33.42,33.43,151000.0,20.0057,20.0296,19.9937,19.9997,151000.0
2009-11-19 10:40:00,33.43,33.45,33.41,33.43,93600.0,19.9997,20.0117,19.9877,19.9997,93600.0
2009-11-19 10:50:00,33.42,33.43,33.38,33.38,75600.0,19.9937,19.9997,19.9698,19.9698,75600.0
2009-11-19 11:00:00,33.38,33.39,33.35,33.37,47000.0,19.9698,19.9758,19.9519,19.9638,47000.0
2009-11-19 11:10:00,33.37,33.41,33.37,33.38,66600.0,19.9638,19.9877,19.9638,19.9698,66600.0
2009-11-19 11:20:00,33.38,33.44,33.38,33.44,44400.0,19.9698,20.0057,19.9698,20.0057,44400.0
2009-11-19 11:30:00,33.44,33.51,33.43,33.51,36200.0,20.0057,20.0476,19.9997,20.0476,36200.0
2009-11-19 11:40:00,33.52,33.55,33.38,33.51,62600.0,20.0536,20.0715,19.9698,20.0476,62600.0
2009-11-19 11:50:00,33.51,33.53,33.49,33.52,37800.0,20.0476,20.0595,20.0356,20.0536,37800.0
2009-11-19 12:00:00,33.52,33.52,33.49,33.52,59200.0,20.0536,20.0536,20.0356,20.0536,59200.0
2009-11-19 12:10:00,33.53,33.56,33.52,33.56,81000.0,20.0595,20.0775,20.0536,20.0775,81000.0
2009-11-19 12:20:00,33.56,33.59,33.5,33.59,65200.0,20.0775,20.0954,20.0416,20.0954,65200.0
2009-11-19 12:30:00,33.59,33.6,33.55,33.6,69400.0,20.0954,20.1014,20.0715,20.1014,69400.0
2009-11-19 12:40:00,33.6,33.65,33.6,33.64,47400.0,20.1014,20.1313,20.1014,20.1253,47400.0
2009-11-19 12:50:00,33.65,33.67,33.62,33.67,56600.0,20.1313,20.1433,20.1134,20.1433,56600.0
2009-11-19 13:00:00,33.67,33.7,33.66,33.68,51800.0,20.1433,20.1612,20.1373,20.1493,51800.0
2009-11-19 13:10:00,33.68,33.69,33.6,33.61,34800.0,20.1493,20.1553,20.1014,20.1074,34800.0
2009-11-19 13:20:00,33.61,33.63,33.61,33.63,33800.0,20.1074,20.1194,20.1074,20.1194,33800.0
2009-11-19 13:30:00,33.63,33.71,33.63,33.71,45200.0,20.1194,20.1672,20.1194,20.1672,45200.0
2009-11-19 13:40:00,33.7,33.71,33.66,33.67,70200.0,20.1612,20.1672,20.1373,20.1433,70200.0
2009-11-19 13:50:00,33.67,33.71,33.67,33.69,45800.0,20.1433,20.1672,20.1433,20.1553,45800.0
2009-11-19 14:00:00,33.69,33.69,33.6,33.61,57200.0,20.1553,20.1553,20.1014,20.1074,57200.0
2009-11-19 14:10:00,33.62,33.66,33.6,33.66,46400.0,20.1134,20.1373,20.1014,20.1373,46400.0
2009-11-19 14:20:00,33.66,33.69,33.63,33.66,61200.0,20.1373,20.1553,20.1194,20.1373,61200.0
2009-11-19 14:30:00,33.66,33.68,33.65,33.66,18400.0,20.1373,20.1493,20.1313,20.1373,18400.0
2009-11-19 14:40:00,33.66,33.69,33.62,33.66,41200.0,20.1373,20.1553,20.1134,20.1373,41200.0
2009-11-19 14:50:00,33.66,33.69,33.66,33.67,48200.0,20.1373,20.1553,20.1373,20.1433,48200.0
2009-11-19 15:00:00,33.68,33.68,33.63,33.63,100200.0,20.1493,20.1493,20.1194,20.1194,100200.0
2009-11-19 15:10:00,33.63,33.65,33.61,33.63,109000.0,20.1194,20.1313,20.1074,20.1194,109000.0
2009-11-19 15:20:00,33.62,33.63,33.62,33.63,97400.0,20.1134,20.1194,20.1134,20.1194,97400.0
2009-11-19 15:30:00,33.63,33.7,33.63,33.7,112000.0,20.1194,20.1612,20.1194,20.1612,112000.0
2009-11-19 15:40:00,33.7,33.79,33.69,33.79,179600.0,20.1612,20.2151,20.1553,20.2151,179600.0
2009-11-19 15:50:00,33.79,33.81,33.76,33.77,309800.0,20.2151,20.227,20.1971,20.2031,309800.0
2009-11-20 09:30:00,33.65,33.88,33.65,33.88,608800.0,20.1313,20.2689,20.1313,20.2689,608800.0
2009-11-20 09:40:00,33.88,33.88,33.8,33.83,59800.0,20.2689,20.2689,20.2211,20.239,59800.0
2009-11-20 09:50:00,33.83,33.83,33.79,33.81,54200.0,20.239,20.239,20.2151,20.227,54200.0
2009-11-20 10:00:00,33.81,33.83,33.73,33.77,109000.0,20.227,20.239,20.1792,20.2031,109000.0
2009-11-20 10:10:00,33.77,33.83,33.75,33.79,26800.0,20.2031,20.239,20.1912,20.2151,26800.0
2009-11-20 10:20:00,33.78,33.8,33.73,33.8,60800.0,20.2091,20.2211,20.1792,20.2211,60800.0
2009-11-20 10:30:00,33.79,33.84,33.78,33.83,38800.0,20.2151,20.245,20.2091,20.239,38800.0
2009-11-20 10:40:00,33.83,33.84,33.74,33.75,118200.0,20.239,20.245,20.1852,20.1912,118200.0
2009-11-20 10:50:00,33.74,33.76,33.71,33.74,121200.0,20.1852,20.1971,20.1672,20.1852,121200.0
2009-11-20 11:00:00,33.74,33.81,33.73,33.81,76200.0,20.1852,20.227,20.1792,20.227,76200.0
2009-11-20 11:10:00,33.81,33.83,33.74,33.77,81600.0,20.227,20.239,20.1852,20.2031,81600.0
2009-11-20 11:20:00,33.79,33.83,33.78,33.79,56800.0,20.2151,20.239,20.2091,20.2151,56800.0
2009-11-20 11:30:00,33.8,33.84,33.77,33.83,154000.0,20.2211,20.245,20.2031,20.239,154000.0
2009-11-20 11:40:00,33.83,33.84,33.79,33.8,83000.0,20.239,20.245,20.2151,20.2211,83000.0
2009-11-20 11:50:00,33.8,33.82,33.78,33.81,106400.0,20.2211,20.233,20.2091,20.227,106400.0
2009-11-20 12:00:00,33.81,33.83,33.78,33.82,55600.0,20.227,20.239,20.2091,20.233,55600.0
2009-11-20 12:10:00,33.83,33.85,33.82,33.82,38400.0,20.239,20.251,20.233,20.233,38400.0
2009-11-20 12:20:00,33.82,33.83,33.77,33.79,52600.0,20.233,20.239,20.2031,20.2151,52600.0
2009-11-20 12:30:00,33.79,33.8,33.76,33.77,57200.0,20.2151,20.2211,20.1971,20.2031,57200.0
2009-11-20 12:40:00,33.77,33.79,33.76,33.76,24600.0,20.2031,20.2151,20.1971,20.1971,24600.0
2009-11-20 12:50:00,33.76,33.81,33.74,33.8,72200.0,20.1971,20.227,20.1852,20.2211,72200.0
2009-11-20 13:00:00,33.8,33.85,33.79,33.85,57600.0,20.2211,20.251,20.2151,20.251,57600.0
2009-11-20 13:10:00,33.85,33.87,33.84,33.87,39000.0,20.251,20.2629,20.245,20.2629,39000.0
2009-11-20 13:20:00,33.87,33.88,33.87,33.88,50600.0,20.2629,20.2689,20.2629,20.2689,50600.0
2009-11-20 13:30:00,33.88,33.89,33.88,33.88,31800.0,20.2689,20.2749,20.2689,20.2689,31800.0
2009-11-20 13:40:00,33.88,33.88,33.87,33.87,59000.0,20.2689,20.2689,20.2629,20.2629,59000.0
2009-11-20 13:50:00,33.87,33.88,33.84,33.84,55000.0,20.2629,20.2689,20.245,20.245,55000.0
2009-11-20 14:00:00,33.84,33.85,33.79,33.79,76000.0,20.245,20.251,20.2151,20.2151,76000.0
2009-11-20 14:10:00,33.8,33.82,33.79,33.8,55000.0,20.2211,20.233,20.2151,20.2211,55000.0
2009-11-20 14:20:00,33.8,33.88,33.79,33.88,124400.0,20.2211,20.2689,20.2151,20.2689,124400.0
2009-11-20 14:30:00,33.88,33.92,33.88,33.88,185800.0,20.2689,20.2929,20.2689,20.2689,185800.0
2009-11-20 14:40:00,33.88,33.9,33.85,33.87,110200.0,20.2689,20.2809,20.251,20.2629,110200.0
2009-11-20 14:50:00,33.87,33.91,33.87,33.9,108800.0,20.2629,20.2869,20.2629,20.2809,108800.0
2009-11-20 15:00:00,33.9,33.92,33.88,33.91,105800.0,20.2809,20.2929,20.2689,20.2869,105800.0
2009-11-20 15:10:00,33.91,33.95,33.91,33.95,85400.0,20.2869,20.3108,20.2869,20.3108,85400.0
2009-11-20 15:20:00,33.95,33.97,33.94,33.97,106000.0,20.3108,20.3228,20.3048,20.3228,106000.0
2009-11-20 15:30:00,33.97,33.99,33.95,33.97,242000.0,20.3228,20.3347,20.3108,20.3228,242000.0
2009-11-20 15:40:00,33.96,33.99,33.96,33.96,392400.0,20.3168,20.3347,20.3168,20.3168,392400.0
2009-11-20 15:50:00,33.97,34.0,33.96,34.0,511600.0,20.3228,20.3407,20.3168,20.3407,511600.0
2009-11-23 09:30:00,34.05,34.13,33.97,34.12,364200.0,20.3706,20.4185,20.3228,20.4125,364200.0
2009-11-23 09:40:00,34.12,34.26,34.12,34.21,191200.0,20.4125,20.4963,20.4125,20.4664,191200.0
2009-11-23 09:50:00,34.2,34.25,34.13,34.25,116800.0,20.4604,20.4903,20.4185,20.4903,116800.0
2009-11-23 10:00:00,34.24,34.28,34.22,34.24,96200.0,20.4843,20.5082,20.4723,20.4843,96200.0
2009-11-23 10:10:00,34.23,34.34,34.2,34.31,163200.0,20.4783,20.5441,20.4604,20.5262,163200.0
2009-11-23 10:20:00,34.31,34.33,34.27,34.33,98200.0,20.5262,20.5381,20.5022,20.5381,98200.0
2009-11-23 10:30:00,34.33,34.35,34.31,34.35,55200.0,20.5381,20.5501,20.5262,20.5501,55200.0
2009-11-23 10:40:00,34.35,34.35,34.32,34.32,53000.0,20.5501,20.5501,20.5322,20.5322,53000.0
2009-11-23 10:50:00,34.32,34.32,34.25,34.3,71200.0,20.5322,20.5322,20.4903,20.5202,71200.0
2009-11-23 11:00:00,34.3,34.31,34.29,34.3,41200.0,20.5202,20.5262,20.5142,20.5202,41200.0
2009-11-23 11:10:00,34.3,34.32,34.27,34.27,50600.0,20.5202,20.5322,20.5022,20.5022,50600.0
2009-11-23 11:20:00,34.27,34.3,34.27,34.27,42000.0,20.5022,20.5202,20.5022,20.5022,42000.0
2009-11-23 11:30:00,34.27,34.31,34.27,34.3,37400.0,20.5022,20.5262,20.5022,20.5202,37400.0
2009-11-23 11:40:00,34.3,34.3,34.27,34.28,50200.0,20.5202,20.5202,20.5022,20.5082,50200.0
2009-11-23 11:50:00,34.27,34.29,34.24,34.26,39200.0,20.5022,20.5142,20.4843,20.4963,39200.0
2009-11-23 12:00:00,34.24,34.26,34.23,34.24,58400.0,20.4843,20.4963,20.4783,20.4843,58400.0
2009-11-23 12:10:00,34.23,34.25,34.22,34.23,33800.0,20.4783,20.4903,20.4723,20.4783,33800.0
2009-11-23 12:20:00,34.23,34.24,34.21,34.23,29200.0,20.4783,20.4843,20.4664,20.4783,29200.0
2009-11-23 12:30:00,34.22,34.22,34.16,34.21,32000.0,20.4723,20.4723,20.4364,20.4664,32000.0
2009-11-23 12:40:00,34.21,34.21,34.18,34.2,26600.0,20.4664,20.4664,20.4484,20.4604,26600.0
2009-11-23 12:50:00,34.19,34.2,34.19,34.2,11600.0,20.4544,20.4604,20.4544,20.4604,11600.0
2009-11-23 13:00:00,34.2,34.2,34.17,34.17,21400.0,20.4604,20.4604,20.4424,20.4424,21400.0
2009-11-23 13:10:00,34.17,34.21,34.17,34.2,26400.0,20.4424,20.4664,20.4424,20.4604,26400.0
2009-11-23 13:20:00,34.2,34.22,34.2,34.22,15000.0,20.4604,20.4723,20.4604,20.4723,15000.0
2009-11-23 13:30:00,34.22,34.23,34.21,34.22,41400.0,20.4723,20.4783,20.4664,20.4723,41400.0
2009-11-23 13:40:00,34.22,34.22,34.18,34.18,34600.0,20.4723,20.4723,20.4484,20.4484,34600.0
2009-11-23 13:50:00,34.18,34.21,34.16,34.21,28800.0,20.4484,20.4664,20.4364,20.4664,28800.0
2009-11-23 14:00:00,34.21,34.21,34.17,34.18,58200.0,20.4664,20.4664,20.4424,20.4484,58200.0
2009-11-23 14:10:00,34.17,34.2,34.15,34.2,45000.0,20.4424,20.4604,20.4305,20.4604,45000.0
2009-11-23 14:20:00,34.2,34.21,34.18,34.2,75200.0,20.4604,20.4664,20.4484,20.4604,75200.0
2009-11-23 14:30:00,34.2,34.24,34.2,34.21,36000.0,20.4604,20.4843,20.4604,20.4664,36000.0
2009-11-23 14:40:00,34.2,34.23,34.2,34.22,22000.0,20.4604,20.4783,20.4604,20.4723,22000.0
2009-11-23 14:50:00,34.22,34.22,34.18,34.2,31000.0,20.4723,20.4723,20.4484,20.4604,31000.0
2009-11-23 15:00:00,34.2,34.23,34.19,34.2,57600.0,20.4604,20.4783,20.4544,20.4604,57600.0
2009-11-23 15:10:00,34.2,34.2,34.15,34.16,81600.0,20.4604,20.4604,20.4305,20.4364,81600.0
2009-11-23 15:20:00,34.16,34.16,34.13,34.14,61200.0,20.4364,20.4364,20.4185,20.4245,61200.0
2009-11-23 15:30:00,34.14,34.16,34.09,34.13,167800.0,20.4245,20.4364,20.3946,20.4185,167800.0
2009-11-23 15:40:00,34.13,34.15,34.1,34.12,241800.0,20.4185,20.4305,20.4005,20.4125,241800.0
2009-11-23 15:50:00,34.12,34.17,34.11,34.16,258200.0,20.4125,20.4424,20.4065,20.4364,258200.0
2009-11-24 09:30:00,34.1,34.21,34.07,34.17,96800.0,20.4005,20.4664,20.3826,20.4424,96800.0
2009-11-24 09:40:00,34.18,34.2,34.0,34.15,172200.0,20.4484,20.4604,20.3407,20.4305,172200.0
2009-11-24 09:50:00,34.13,34.14,34.04,34.06,101800.0,20.4185,20.4245,20.3646,20.3766,101800.0
2009-11-24 10:00:00,34.08,34.2,34.07,34.12,105000.0,20.3886,20.4604,20.3826,20.4125,105000.0
2009-11-24 10:10:00,34.11,34.2,34.11,34.2,68600.0,20.4065,20.4604,20.4065,20.4604,68600.0
2009-11-24 10:20:00,34.2,34.2,34.13,34.15,44200.0,20.4604,20.4604,20.4185,20.4305,44200.0
2009-11-24 10:30:00,34.15,34.24,34.13,34.24,85600.0,20.4305,20.4843,20.4185,20.4843,85600.0
2009-11-24 10:40:00,34.24,34.37,34.24,34.34,86000.0,20.4843,20.5621,20.4843,20.5441,86000.0
2009-11-24 10:50:00,34.35,34.37,34.33,34.33,67800.0,20.5501,20.5621,20.5381,20.5381,67800.0
2009-11-24 11:00:00,34.33,34.34,34.28,34.3,51200.0,20.5381,20.5441,20.5082,20.5202,51200.0
2009-11-24 11:10:00,34.3,34.32,34.22,34.24,39400.0,20.5202,20.5322,20.4723,20.4843,39400.0
2009-11-24 11:20:00,34.22,34.24,34.2,34.21,59000.0,20.4723,20.4843,20.4604,20.4664,59000.0
2009-11-24 11:30:00,34.2,34.24,34.17,34.22,49600.0,20.4604,20.4843,20.4424,20.4723,49600.0
2009-11-24 11:40:00,34.22,34.28,34.2,34.28,41000.0,20.4723,20.5082,20.4604,20.5082,41000.0
2009-11-24 11:50:00,34.27,34.29,34.24,34.27,52800.0,20.5022,20.5142,20.4843,20.5022,52800.0
2009-11-24 12:00:00,34.27,34.29,34.23,34.24,38800.0,20.5022,20.5142,20.4783,20.4843,38800.0
2009-11-24 12:10:00,34.25,34.27,34.23,34.26,50200.0,20.4903,20.5022,20.4783,20.4963,50200.0
2009-11-24 12:20:00,34.26,34.27,34.24,34.27,13200.0,20.4963,20.5022,20.4843,20.5022,13200.0
2009-11-24 12:30:00,34.26,34.27,34.23,34.24,37800.0,20.4963,20.5022,20.4783,20.4843,37800.0
2009-11-24 12:40:00,34.23,34.25,34.19,34.22,44400.0,20.4783,20.4903,20.4544,20.4723,44400.0
2009-11-24 12:50:00,34.22,34.23,34.19,34.23,91200.0,20.4723,20.4783,20.4544,20.4783,91200.0
2009-11-24 13:00:00,34.22,34.3,34.21,34.3,46000.0,20.4723,20.5202,20.4664,20.5202,46000.0
2009-11-24 13:10:00,34.3,34.35,34.3,34.35,38400.0,20.5202,20.5501,20.5202,20.5501,38400.0
2009-11-24 13:20:00,34.35,34.35,34.3,34.31,25000.0,20.5501,20.5501,20.5202,20.5262,25000.0
2009-11-24 13:30:00,34.31,34.33,34.27,34.31,121200.0,20.5262,20.5381,20.5022,20.5262,121200.0
2009-11-24 13:40:00,34.31,34.32,34.27,34.31,40200.0,20.5262,20.5322,20.5022,20.5262,40200.0
2009-11-24 13:50:00,34.31,34.34,34.3,34.34,32600.0,20.5262,20.5441,20.5202,20.5441,32600.0
2009-11-24 14:00:00,34.34,34.38,34.3,34.37,90800.0,20.5441,20.5681,20.5202,20.5621,90800.0
2009-11-24 14:10:00,34.38,34.42,34.38,34.41,126800.0,20.5681,20.592,20.5681,20.586,126800.0
2009-11-24 14:20:00,34.41,34.45,34.4,34.45,75400.0,20.586,20.6099,20.58,20.6099,75400.0
2009-11-24 14:30:00,34.45,34.49,34.44,34.46,163800.0,20.6099,20.6339,20.604,20.6159,163800.0
2009-11-24 14:40:00,34.47,34.55,34.46,34.55,241600.0,20.6219,20.6698,20.6159,20.6698,241600.0
2009-11-24 14:50:00,34.55,34.55,34.51,34.54,176800.0,20.6698,20.6698,20.6458,20.6638,176800.0
2009-11-24 15:00:00,34.53,34.55,34.51,34.51,211800.0,20.6578,20.6698,20.6458,20.6458,211800.0
2009-11-24 15:10:00,34.51,34.52,34.47,34.5,190800.0,20.6458,20.6518,20.6219,20.6398,190800.0
2009-11-24 15:20:00,34.5,34.51,34.48,34.49,190800.0,20.6398,20.6458,20.6279,20.6339,190800.0
2009-11-24 15:30:00,34.49,34.51,34.45,34.48,185800.0,20.6339,20.6458,20.6099,20.6279,185800.0
2009-11-24 15:40:00,34.48,34.5,34.47,34.49,219000.0,20.6279,20.6398,20.6219,20.6339,219000.0
2009-11-24 15:50:00,34.48,34.51,34.47,34.51,564200.0,20.6279,20.6458,20.6219,20.6458,564200.0
2009-11-25 09:30:00,34.43,34.44,34.18,34.19,142600.0,20.598,20.604,20.4484,20.4544,142600.0
2009-11-25 09:40:00,34.18,34.33,34.17,34.31,95600.0,20.4484,20.5381,20.4424,20.5262,95600.0
2009-11-25 09:50:00,34.29,34.32,34.24,34.29,67800.0,20.5142,20.5322,20.4843,20.5142,67800.0
2009-11-25 10:00:00,34.29,34.33,34.23,34.31,81400.0,20.5142,20.5381,20.4783,20.5262,81400.0
2009-11-25 10:10:00,34.31,34.36,34.31,34.34,79400.0,20.5262,20.5561,20.5262,20.5441,79400.0
2009-11-25 10:20:00,34.35,34.44,34.35,34.41,170000.0,20.5501,20.604,20.5501,20.586,170000.0
2009-11-25 10:30:00,34.41,34.44,34.37,34.39,35400.0,20.586,20.604,20.5621,20.574,35400.0
2009-11-25 10:40:00,34.39,34.45,34.39,34.42,47000.0,20.574,20.6099,20.574,20.592,47000.0
2009-11-25 10:50:00,34.42,34.42,34.35,34.37,32600.0,20.592,20.592,20.5501,20.5621,32600.0
2009-11-25 11:00:00,34.38,34.43,34.38,34.4,43000.0,20.5681,20.598,20.5681,20.58,43000.0
2009-11-25 11:10:00,34.41,34.42,34.37,34.41,30200.0,20.586,20.592,20.5621,20.586,30200.0
2009-11-25 11:20:00,34.41,34.46,34.39,34.46,47600.0,20.586,20.6159,20.574,20.6159,47600.0
2009-11-25 11:30:00,34.46,34.47,34.43,34.43,60200.0,20.6159,20.6219,20.598,20.598,60200.0
2009-11-25 11:40:00,34.44,34.45,34.38,34.39,70200.0,20.604,20.6099,20.5681,20.574,70200.0
2009-11-25 11:50:00,34.39,34.4,34.37,34.38,76600.0,20.574,20.58,20.5621,20.5681,76600.0
2009-11-25 12:00:00,34.38,34.41,34.38,34.41,45200.0,20.5681,20.586,20.5681,20.586,45200.0
2009-11-25 12:10:00,34.4,34.43,34.4,34.41,20400.0,20.58,20.598,20.58,20.586,20400.0
2009-11-25 12:20:00,34.42,34.42,34.4,34.42,13000.0,20.592,20.592,20.58,20.592,13000.0
2009-11-25 12:30:00,34.41,34.41,34.38,34.38,33000.0,20.586,20.586,20.5681,20.5681,33000.0
2009-11-25 12:40:00,34.38,34.41,34.38,34.41,26000.0,20.5681,20.586,20.5681,20.586,26000.0
2009-11-25 12:50:00,34.41,34.42,34.4,34.42,20000.0,20.586,20.592,20.58,20.592,20000.0
2009-11-25 13:00:00,34.41,34.42,34.4,34.4,55200.0,20.586,20.592,20.58,20.58,55200.0
2009-11-25 13:10:00,34.4,34.42,34.39,34.4,37400.0,20.58,20.592,20.574,20.58,37400.0
2009-11-25 13:20:00,34.4,34.4,34.38,34.39,17800.0,20.58,20.58,20.5681,20.574,17800.0
2009-11-25 13:30:00,34.38,34.39,34.36,34.37,52200.0,20.5681,20.574,20.5561,20.5621,52200.0
2009-11-25 13:40:00,34.36,34.37,34.35,34.36,26000.0,20.5561,20.5621,20.5501,20.5561,26000.0
2009-11-25 13:50:00,34.36,34.38,34.35,34.35,30200.0,20.5561,20.5681,20.5501,20.5501,30200.0
2009-11-25 14:00:00,34.35,34.36,34.31,34.31,56600.0,20.5501,20.5561,20.5262,20.5262,56600.0
2009-11-25 14:10:00,34.31,34.33,34.3,34.3,37800.0,20.5262,20.5381,20.5202,20.5202,37800.0
2009-11-25 14:20:00,34.3,34.3,34.28,34.29,46000.0,20.5202,20.5202,20.5082,20.5142,46000.0
2009-11-25 14:30:00,34.29,34.29,34.23,34.24,63800.0,20.5142,20.5142,20.4783,20.4843,63800.0
2009-11-25 14:40:00,34.24,34.31,34.24,34.29,28800.0,20.4843,20.5262,20.4843,20.5142,28800.0
2009-11-25 14:50:00,34.29,34.3,34.27,34.27,39600.0,20.5142,20.5202,20.5022,20.5022,39600.0
2009-11-25 15:00:00,34.27,34.29,34.27,34.28,32000.0,20.5022,20.5142,20.5022,20.5082,32000.0
2009-11-25 15:10:00,34.28,34.31,34.27,34.31,59200.0,20.5082,20.5262,20.5022,20.5262,59200.0
2009-11-25 15:20:00,34.31,34.35,34.3,34.34,76000.0,20.5262,20.5501,20.5202,20.5441,76000.0
2009-11-25 15:30:00,34.34,34.35,34.33,34.34,108000.0,20.5441,20.5501,20.5381,20.5441,108000.0
2009-11-25 15:40:00,34.34,34.37,34.33,34.33,130600.0,20.5441,20.5621,20.5381,20.5381,130600.0
2009-11-25 15:50:00,34.34,34.38,34.33,34.35,257400.0,20.5441,20.5681,20.5381,20.5501,257400.0
2009-11-27 09:30:00,33.87,34.07,33.65,33.77,175400.0,20.2629,20.3826,20.1313,20.2031,175400.0
2009-11-27 09:40:00,33.77,33.88,33.77,33.83,120400.0,20.2031,20.2689,20.2031,20.239,120400.0
2009-11-27 09:50:00,33.86,33.92,33.84,33.88,46800.0,20.257,20.2929,20.245,20.2689,46800.0
2009-11-27 10:00:00,33.88,33.97,33.87,33.88,61600.0,20.2689,20.3228,20.2629,20.2689,61600.0
2009-11-27 10:10:00,33.87,33.97,33.86,33.91,55600.0,20.2629,20.3228,20.257,20.2869,55600.0
2009-11-27 10:20:00,33.92,33.97,33.91,33.92,47800.0,20.2929,20.3228,20.2869,20.2929,47800.0
2009-11-27 10:30:00,33.92,33.97,33.88,33.96,41000.0,20.2929,20.3228,20.2689,20.3168,41000.0
2009-11-27 10:40:00,33.97,34.01,33.96,33.96,53800.0,20.3228,20.3467,20.3168,20.3168,53800.0
2009-11-27 10:50:00,33.97,34.07,33.96,34.03,57800.0,20.3228,20.3826,20.3168,20.3587,57800.0
2009-11-27 11:00:00,34.04,34.1,34.02,34.04,59600.0,20.3646,20.4005,20.3527,20.3646,59600.0
2009-11-27 11:10:00,34.05,34.05,33.98,33.98,66400.0,20.3706,20.3706,20.3288,20.3288,66400.0
2009-11-27 11:20:00,33.98,33.99,33.98,33.99,69400.0,20.3288,20.3347,20.3288,20.3347,69400.0
2009-11-27 11:30:00,33.99,34.01,33.98,33.99,41200.0,20.3347,20.3467,20.3288,20.3347,41200.0
2009-11-27 11:40:00,33.99,34.05,33.99,33.99,24200.0,20.3347,20.3706,20.3347,20.3347,24200.0
2009-11-27 11:50:00,33.99,34.03,33.98,34.03,40800.0,20.3347,20.3587,20.3288,20.3587,40800.0
2009-11-27 12:00:00,34.02,34.1,34.0,34.05,158600.0,20.3527,20.4005,20.3407,20.3706,158600.0
2009-11-27 12:10:00,34.04,34.13,34.04,34.07,54000.0,20.3646,20.4185,20.3646,20.3826,54000.0
2009-11-27 12:20:00,34.07,34.07,33.98,34.01,63600.0,20.3826,20.3826,20.3288,20.3467,63600.0
2009-11-27 12:30:00,34.02,34.08,34.01,34.07,55400.0,20.3527,20.3886,20.3467,20.3826,55400.0
2009-11-27 12:40:00,34.07,34.2,34.07,34.13,101400.0,20.3826,20.4604,20.3826,20.4185,101400.0
2009-11-27 12:50:00,34.13,34.14,34.03,34.05,178800.0,20.4185,20.4245,20.3587,20.3706,178800.0
2009-11-30 09:30:00,34.11,34.11,33.84,33.95,129200.0,20.4065,20.4065,20.245,20.3108,129200.0
2009-11-30 09:40:00,33.96,34.12,33.91,34.0,159400.0,20.3168,20.4125,20.2869,20.3407,159400.0
2009-11-30 09:50:00,33.99,34.04,33.94,34.02,109600.0,20.3347,20.3646,20.3048,20.3527,109600.0
2009-11-30 10:00:00,34.02,34.03,33.99,34.0,68400.0,20.3527,20.3587,20.3347,20.3407,68400.0
2009-11-30 10:10:00,34.0,34.04,33.99,34.02,38200.0,20.3407,20.3646,20.3347,20.3527,38200.0
2009-11-30 10:20:00,34.02,34.06,33.99,34.02,44600.0,20.3527,20.3766,20.3347,20.3527,44600.0
2009-11-30 10:30:00,34.02,34.04,34.01,34.02,57400.0,20.3527,20.3646,20.3467,20.3527,57400.0
2009-11-30 10:40:00,34.02,34.05,34.0,34.02,38800.0,20.3527,20.3706,20.3407,20.3527,38800.0
2009-11-30 10:50:00,34.01,34.02,33.98,33.98,36600.0,20.3467,20.3527,20.3288,20.3288,36600.0
2009-11-30 11:00:00,33.98,34.0,33.94,34.0,41200.0,20.3288,20.3407,20.3048,20.3407,41200.0
2009-11-30 11:10:00,34.0,34.0,33.9,33.92,51600.0,20.3407,20.3407,20.2809,20.2929,51600.0
2009-11-30 11:20:00,33.92,33.93,33.84,33.85,70800.0,20.2929,20.2988,20.245,20.251,70800.0
2009-11-30 11:30:00,33.85,33.9,33.84,33.88,40200.0,20.251,20.2809,20.245,20.2689,40200.0
2009-11-30 11:40:00,33.87,33.94,33.87,33.88,39400.0,20.2629,20.3048,20.2629,20.2689,39400.0
2009-11-30 11:50:00,33.87,33.88,33.85,33.87,25800.0,20.2629,20.2689,20.251,20.2629,25800.0
2009-11-30 12:00:00,33.87,33.91,33.87,33.91,22000.0,20.2629,20.2869,20.2629,20.2869,22000.0
2009-11-30 12:10:00,33.91,33.99,33.9,33.97,48200.0,20.2869,20.3347,20.2809,20.3228,48200.0
2009-11-30 12:20:00,33.97,33.97,33.94,33.94,18200.0,20.3228,20.3228,20.3048,20.3048,18200.0
2009-11-30 12:30:00,33.94,33.95,33.9,33.94,27200.0,20.3048,20.3108,20.2809,20.3048,27200.0
2009-11-30 12:40:00,33.95,33.97,33.93,33.95,28600.0,20.3108,20.3228,20.2988,20.3108,28600.0
2009-11-30 12:50:00,33.95,33.95,33.91,33.91,17800.0,20.3108,20.3108,20.2869,20.2869,17800.0
2009-11-30 13:00:00,33.91,33.94,33.89,33.91,30000.0,20.2869,20.3048,20.2749,20.2869,30000.0
2009-11-30 13:10:00,33.92,33.94,33.89,33.93,22600.0,20.2929,20.3048,20.2749,20.2988,22600.0
2009-11-30 13:20:00,33.93,33.96,33.93,33.93,22200.0,20.2988,20.3168,20.2988,20.2988,22200.0
2009-11-30 13:30:00,33.93,33.96,33.91,33.92,30200.0,20.2988,20.3168,20.2869,20.2929,30200.0
2009-11-30 13:40:00,33.93,33.95,33.89,33.95,40800.0,20.2988,20.3108,20.2749,20.3108,40800.0
2009-11-30 13:50:00,33.95,33.96,33.92,33.94,34000.0,20.3108,20.3168,20.2929,20.3048,34000.0
2009-11-30 14:00:00,33.95,33.95,33.92,33.92,32200.0,20.3108,20.3108,20.2929,20.2929,32200.0
2009-11-30 14:10:00,33.92,33.95,33.91,33.95,26800.0,20.2929,20.3108,20.2869,20.3108,26800.0
2009-11-30 14:20:00,33.95,33.95,33.91,33.95,37400.0,20.3108,20.3108,20.2869,20.3108,37400.0
2009-11-30 14:30:00,33.95,33.96,33.93,33.95,34800.0,20.3108,20.3168,20.2988,20.3108,34800.0
2009-11-30 14:40:00,33.96,33.98,33.93,33.97,36400.0,20.3168,20.3288,20.2988,20.3228,36400.0
2009-11-30 14:50:00,33.97,33.98,33.94,33.96,74000.0,20.3228,20.3288,20.3048,20.3168,74000.0
2009-11-30 15:00:00,33.97,34.01,33.96,34.01,79600.0,20.3228,20.3467,20.3168,20.3467,79600.0
2009-11-30 15:10:00,34.0,34.06,33.99,34.06,116200.0,20.3407,20.3766,20.3347,20.3766,116200.0
2009-11-30 15:20:00,34.06,34.06,34.0,34.0,60000.0,20.3766,20.3766,20.3407,20.3407,60000.0
2009-11-30 15:30:00,34.0,34.07,34.0,34.05,70200.0,20.3407,20.3826,20.3407,20.3706,70200.0
2009-11-30 15:40:00,34.05,34.05,33.99,34.03,184800.0,20.3706,20.3706,20.3347,20.3587,184800.0
2009-11-30 15:50:00,34.04,34.06,33.98,34.01,435400.0,20.3646,20.3766,20.3288,20.3467,435400.0
2009-12-01 09:30:00,34.24,34.41,34.24,34.32,159200.0,20.4843,20.586,20.4843,20.5322,159200.0
2009-12-01 09:40:00,34.32,34.35,34.2,34.22,125000.0,20.5322,20.5501,20.4604,20.4723,125000.0
2009-12-01 09:50:00,34.23,34.24,34.19,34.2,69200.0,20.4783,20.4843,20.4544,20.4604,69200.0
2009-12-01 10:00:00,34.2,34.27,34.16,34.22,106800.0,20.4604,20.5022,20.4364,20.4723,106800.0
2009-12-01 10:10:00,34.21,34.3,34.17,34.26,100800.0,20.4664,20.5202,20.4424,20.4963,100800.0
2009-12-01 10:20:00,34.26,34.3,34.22,34.3,94800.0,20.4963,20.5202,20.4723,20.5202,94800.0
2009-12-01 10:30:00,34.3,34.31,34.24,34.24,109600.0,20.5202,20.5262,20.4843,20.4843,109600.0
2009-12-01 10:40:00,34.23,34.29,34.22,34.29,45800.0,20.4783,20.5142,20.4723,20.5142,45800.0
2009-12-01 10:50:00,34.29,34.29,34.24,34.24,19000.0,20.5142,20.5142,20.4843,20.4843,19000.0
2009-12-01 11:00:00,34.24,34.29,34.24,34.27,101800.0,20.4843,20.5142,20.4843,20.5022,101800.0
2009-12-01 11:10:00,34.27,34.31,34.26,34.31,58400.0,20.5022,20.5262,20.4963,20.5262,58400.0
2009-12-01 11:20:00,34.31,34.32,34.26,34.28,76600.0,20.5262,20.5322,20.4963,20.5082,76600.0
2009-12-01 11:30:00,34.28,34.3,34.26,34.27,60200.0,20.5082,20.5202,20.4963,20.5022,60200.0
2009-12-01 11:40:00,34.24,34.26,34.21,34.22,45800.0,20.4843,20.4963,20.4664,20.4723,45800.0
2009-12-01 11:50:00,34.22,34.27,34.21,34.26,49600.0,20.4723,20.5022,20.4664,20.4963,49600.0
2009-12-01 12:00:00,34.26,34.3,34.24,34.27,49600.0,20.4963,20.5202,20.4843,20.5022,49600.0
2009-12-01 12:10:00,34.29,34.3,34.27,34.29,39200.0,20.5142,20.5202,20.5022,20.5142,39200.0
2009-12-01 12:20:00,34.29,34.31,34.23,34.23,64600.0,20.5142,20.5262,20.4783,20.4783,64600.0
2009-12-01 12:30:00,34.23,34.3,34.23,34.3,22400.0,20.4783,20.5202,20.4783,20.5202,22400.0
2009-12-01 12:40:00,34.3,34.31,34.27,34.29,24200.0,20.5202,20.5262,20.5022,20.5142,24200.0
2009-12-01 12:50:00,34.28,34.3,34.28,34.29,15800.0,20.5082,20.5202,20.5082,20.5142,15800.0
2009-12-01 13:00:00,34.3,34.31,34.29,34.3,19200.0,20.5202,20.5262,20.5142,20.5202,19200.0
2009-12-01 13:10:00,34.3,34.32,34.28,34.31,39800.0,20.5202,20.5322,20.5082,20.5262,39800.0
2009-12-01 13:20:00,34.32,34.34,34.28,34.28,71200.0,20.5322,20.5441,20.5082,20.5082,71200.0
2009-12-01 13:30:00,34.29,34.34,34.29,34.33,56400.0,20.5142,20.5441,20.5142,20.5381,56400.0
2009-12-01 13:40:00,34.33,34.37,34.31,34.37,33000.0,20.5381,20.5621,20.5262,20.5621,33000.0
2009-12-01 13:50:00,34.36,34.37,34.32,34.35,33800.0,20.5561,20.5621,20.5322,20.5501,33800.0
2009-12-01 14:00:00,34.34,34.35,34.31,34.35,108600.0,20.5441,20.5501,20.5262,20.5501,108600.0
2009-12-01 14:10:00,34.35,34.38,34.34,34.34,109400.0,20.5501,20.5681,20.5441,20.5441,109400.0
2009-12-01 14:20:00,34.34,34.36,34.33,34.35,90200.0,20.5441,20.5561,20.5381,20.5501,90200.0
2009-12-01 14:30:00,34.35,34.37,34.33,34.35,150200.0,20.5501,20.5621,20.5381,20.5501,150200.0
2009-12-01 14:40:00,34.34,34.37,34.27,34.35,275000.0,20.5441,20.5621,20.5022,20.5501,275000.0
2009-12-01 14:50:00,34.36,34.38,34.34,34.35,92000.0,20.5561,20.5681,20.5441,20.5501,92000.0
2009-12-01 15:00:00,34.35,34.36,34.34,34.35,84200.0,20.5501,20.5561,20.5441,20.5501,84200.0
2009-12-01 15:10:00,34.37,34.38,34.34,34.35,77600.0,20.5621,20.5681,20.5441,20.5501,77600.0
2009-12-01 15:20:00,34.35,34.36,34.31,34.32,87200.0,20.5501,20.5561,20.5262,20.5322,87200.0
2009-12-01 15:30:00,34.32,34.39,34.32,34.38,109200.0,20.5322,20.574,20.5322,20.5681,109200.0
2009-12-01 15:40:00,34.38,34.38,34.36,34.37,154400.0,20.5681,20.5681,20.5561,20.5621,154400.0
2009-12-01 15:50:00,34.37,34.38,34.33,34.35,281000.0,20.5621,20.5681,20.5381,20.5501,281000.0
2009-12-02 09:30:00,34.27,34.47,34.27,34.43,62800.0,20.5022,20.6219,20.5022,20.598,62800.0
2009-12-02 09:40:00,34.42,34.43,34.35,34.4,48000.0,20.592,20.598,20.5501,20.58,48000.0
2009-12-02 09:50:00,34.38,34.45,34.38,34.42,60800.0,20.5681,20.6099,20.5681,20.592,60800.0
2009-12-02 10:00:00,34.41,34.47,34.4,34.44,71800.0,20.586,20.6219,20.58,20.604,71800.0
2009-12-02 10:10:00,34.45,34.5,34.42,34.43,101400.0,20.6099,20.6398,20.592,20.598,101400.0
2009-12-02 10:20:00,34.43,34.43,34.38,34.38,69800.0,20.598,20.598,20.5681,20.5681,69800.0
2009-12-02 10:30:00,34.38,34.43,34.34,34.4,187600.0,20.5681,20.598,20.5441,20.58,187600.0
2009-12-02 10:40:00,34.41,34.44,34.41,34.44,54000.0,20.586,20.604,20.586,20.604,54000.0
2009-12-02 10:50:00,34.44,34.49,34.44,34.48,66600.0,20.604,20.6339,20.604,20.6279,66600.0
2009-12-02 11:00:00,34.48,34.49,34.44,34.46,77600.0,20.6279,20.6339,20.604,20.6159,77600.0
2009-12-02 11:10:00,34.46,34.47,34.41,34.45,59000.0,20.6159,20.6219,20.586,20.6099,59000.0
2009-12-02 11:20:00,34.45,34.47,34.41,34.42,39200.0,20.6099,20.6219,20.586,20.592,39200.0
2009-12-02 11:30:00,34.41,34.47,34.41,34.43,39400.0,20.586,20.6219,20.586,20.598,39400.0
2009-12-02 11:40:00,34.43,34.44,34.41,34.42,22600.0,20.598,20.604,20.586,20.592,22600.0
2009-12-02 11:50:00,34.41,34.42,34.37,34.41,28000.0,20.586,20.592,20.5621,20.586,28000.0
2009-12-02 12:00:00,34.41,34.41,34.37,34.38,25400.0,20.586,20.586,20.5621,20.5681,25400.0
2009-12-02 12:10:00,34.38,34.41,34.36,34.36,31400.0,20.5681,20.586,20.5561,20.5561,31400.0
2009-12-02 12:20:00,34.36,34.39,34.32,34.37,46800.0,20.5561,20.574,20.5322,20.5621,46800.0
2009-12-02 12:30:00,34.38,34.38,34.36,34.37,34000.0,20.5681,20.5681,20.5561,20.5621,34000.0
2009-12-02 12:40:00,34.36,34.38,34.33,34.38,39600.0,20.5561,20.5681,20.5381,20.5681,39600.0
2009-12-02 12:50:00,34.37,34.38,34.34,34.38,68800.0,20.5621,20.5681,20.5441,20.5681,68800.0
2009-12-02 13:00:00,34.38,34.41,34.37,34.38,66200.0,20.5681,20.586,20.5621,20.5681,66200.0
2009-12-02 13:10:00,34.38,34.38,34.35,34.35,19000.0,20.5681,20.5681,20.5501,20.5501,19000.0
2009-12-02 13:20:00,34.35,34.35,34.31,34.34,68400.0,20.5501,20.5501,20.5262,20.5441,68400.0
2009-12-02 13:30:00,34.34,34.35,34.27,34.27,122400.0,20.5441,20.5501,20.5022,20.5022,122400.0
2009-12-02 13:40:00,34.27,34.31,34.26,34.29,149600.0,20.5022,20.5262,20.4963,20.5142,149600.0
2009-12-02 13:50:00,34.29,34.3,34.27,34.3,37400.0,20.5142,20.5202,20.5022,20.5202,37400.0
2009-12-02 14:00:00,34.3,34.33,34.28,34.32,38200.0,20.5202,20.5381,20.5082,20.5322,38200.0
2009-12-02 14:10:00,34.32,34.32,34.24,34.27,59400.0,20.5322,20.5322,20.4843,20.5022,59400.0
2009-12-02 14:20:00,34.27,34.31,34.25,34.29,53800.0,20.5022,20.5262,20.4903,20.5142,53800.0
2009-12-02 14:30:00,34.29,34.32,34.29,34.31,63600.0,20.5142,20.5322,20.5142,20.5262,63600.0
2009-12-02 14:40:00,34.31,34.32,34.29,34.31,47400.0,20.5262,20.5322,20.5142,20.5262,47400.0
2009-12-02 14:50:00,34.31,34.31,34.25,34.26,88600.0,20.5262,20.5262,20.4903,20.4963,88600.0
2009-12-02 15:00:00,34.24,34.27,34.23,34.24,77000.0,20.4843,20.5022,20.4783,20.4843,77000.0
2009-12-02 15:10:00,34.24,34.24,34.2,34.23,94200.0,20.4843,20.4843,20.4604,20.4783,94200.0
2009-12-02 15:20:00,34.23,34.27,34.22,34.24,97200.0,20.4783,20.5022,20.4723,20.4843,97200.0
2009-12-02 15:30:00,34.24,34.26,34.21,34.25,66200.0,20.4843,20.4963,20.4664,20.4903,66200.0
2009-12-02 15:40:00,34.25,34.31,34.24,34.27,163200.0,20.4903,20.5262,20.4843,20.5022,163200.0
2009-12-02 15:50:00,34.27,34.3,34.26,34.27,258600.0,20.5022,20.5202,20.4963,20.5022,258600.0
2009-12-03 09:30:00,34.28,34.37,34.2,34.27,114600.0,20.5082,20.5621,20.4604,20.5022,114600.0
2009-12-03 09:40:00,34.27,34.33,34.17,34.21,132400.0,20.5022,20.5381,20.4424,20.4664,132400.0
2009-12-03 09:50:00,34.21,34.25,34.08,34.09,111600.0,20.4664,20.4903,20.3886,20.3946,111600.0
2009-12-03 10:00:00,34.09,34.09,33.98,34.04,154200.0,20.3946,20.3946,20.3288,20.3646,154200.0
2009-12-03 10:10:00,34.03,34.12,34.0,34.07,94000.0,20.3587,20.4125,20.3407,20.3826,94000.0
2009-12-03 10:20:00,34.07,34.18,34.07,34.18,44800.0,20.3826,20.4484,20.3826,20.4484,44800.0
2009-12-03 10:30:00,34.18,34.18,34.13,34.16,65400.0,20.4484,20.4484,20.4185,20.4364,65400.0
2009-12-03 10:40:00,34.16,34.35,34.15,34.33,230600.0,20.4364,20.5501,20.4305,20.5381,230600.0
2009-12-03 10:50:00,34.32,34.37,34.32,34.34,50000.0,20.5322,20.5621,20.5322,20.5441,50000.0
2009-12-03 11:00:00,34.34,34.35,34.31,34.33,34600.0,20.5441,20.5501,20.5262,20.5381,34600.0
2009-12-03 11:10:00,34.34,34.38,34.29,34.3,43800.0,20.5441,20.5681,20.5142,20.5202,43800.0
2009-12-03 11:20:00,34.29,34.3,34.24,34.29,39600.0,20.5142,20.5202,20.4843,20.5142,39600.0
2009-12-03 11:30:00,34.28,34.32,34.27,34.27,38000.0,20.5082,20.5322,20.5022,20.5022,38000.0
2009-12-03 11:40:00,34.26,34.26,34.23,34.23,29800.0,20.4963,20.4963,20.4783,20.4783,29800.0
2009-12-03 11:50:00,34.24,34.27,34.22,34.27,20200.0,20.4843,20.5022,20.4723,20.5022,20200.0
2009-12-03 12:00:00,34.27,34.3,34.26,34.27,28200.0,20.5022,20.5202,20.4963,20.5022,28200.0
2009-12-03 12:10:00,34.27,34.32,34.27,34.3,43000.0,20.5022,20.5322,20.5022,20.5202,43000.0
2009-12-03 12:20:00,34.3,34.33,34.29,34.32,43200.0,20.5202,20.5381,20.5142,20.5322,43200.0
2009-12-03 12:30:00,34.32,34.33,34.28,34.29,29600.0,20.5322,20.5381,20.5082,20.5142,29600.0
2009-12-03 12:40:00,34.29,34.34,34.29,34.34,24000.0,20.5142,20.5441,20.5142,20.5441,24000.0
2009-12-03 12:50:00,34.34,34.36,34.33,34.33,31000.0,20.5441,20.5561,20.5381,20.5381,31000.0
2009-12-03 13:00:00,34.33,34.35,34.32,34.35,35600.0,20.5381,20.5501,20.5322,20.5501,35600.0
2009-12-03 13:10:00,34.35,34.37,34.33,34.37,44800.0,20.5501,20.5621,20.5381,20.5621,44800.0
2009-12-03 13:20:00,34.37,34.37,34.34,34.34,36400.0,20.5621,20.5621,20.5441,20.5441,36400.0
2009-12-03 13:30:00,34.34,34.37,34.33,34.36,33000.0,20.5441,20.5621,20.5381,20.5561,33000.0
2009-12-03 13:40:00,34.36,34.38,34.35,34.35,27200.0,20.5561,20.5681,20.5501,20.5501,27200.0
2009-12-03 13:50:00,34.35,34.37,34.31,34.32,63800.0,20.5501,20.5621,20.5262,20.5322,63800.0
2009-12-03 14:00:00,34.32,34.35,34.31,34.32,42400.0,20.5322,20.5501,20.5262,20.5322,42400.0
2009-12-03 14:10:00,34.32,34.35,34.31,34.32,40400.0,20.5322,20.5501,20.5262,20.5322,40400.0
2009-12-03 14:20:00,34.33,34.35,34.31,34.32,35400.0,20.5381,20.5501,20.5262,20.5322,35400.0
2009-12-03 14:30:00,34.32,34.35,34.31,34.34,33400.0,20.5322,20.5501,20.5262,20.5441,33400.0
2009-12-03 14:40:00,34.34,34.34,34.32,34.33,47000.0,20.5441,20.5441,20.5322,20.5381,47000.0
2009-12-03 14:50:00,34.34,34.35,34.32,34.32,112800.0,20.5441,20.5501,20.5322,20.5322,112800.0
2009-12-03 15:00:00,34.32,34.33,34.32,34.33,86800.0,20.5322,20.5381,20.5322,20.5381,86800.0
2009-12-03 15:10:00,34.34,34.34,34.31,34.33,73800.0,20.5441,20.5441,20.5262,20.5381,73800.0
2009-12-03 15:20:00,34.33,34.33,34.26,34.27,79000.0,20.5381,20.5381,20.4963,20.5022,79000.0
2009-12-03 15:30:00,34.27,34.29,34.23,34.24,125600.0,20.5022,20.5142,20.4783,20.4843,125600.0
2009-12-03 15:40:00,34.24,34.24,34.13,34.13,172000.0,20.4843,20.4843,20.4185,20.4185,172000.0
2009-12-03 15:50:00,34.13,34.16,34.09,34.11,317200.0,20.4185,20.4364,20.3946,20.4065,317200.0
2009-12-04 09:30:00,34.26,34.45,34.22,34.42,208400.0,20.4963,20.6099,20.4723,20.592,208400.0
2009-12-04 09:40:00,34.43,34.46,34.32,34.44,86200.0,20.598,20.6159,20.5322,20.604,86200.0
2009-12-04 09:50:00,34.44,34.46,34.38,34.4,121400.0,20.604,20.6159,20.5681,20.58,121400.0
2009-12-04 10:00:00,34.4,34.41,34.31,34.38,113000.0,20.58,20.586,20.5262,20.5681,113000.0
2009-12-04 10:10:00,34.38,34.43,34.32,34.4,136400.0,20.5681,20.598,20.5322,20.58,136400.0
2009-12-04 10:20:00,34.38,34.44,34.38,34.38,51400.0,20.5681,20.604,20.5681,20.5681,51400.0
2009-12-04 10:30:00,34.38,34.42,34.35,34.41,93200.0,20.5681,20.592,20.5501,20.586,93200.0
2009-12-04 10:40:00,34.42,34.47,34.4,34.45,83800.0,20.592,20.6219,20.58,20.6099,83800.0
2009-12-04 10:50:00,34.44,34.45,34.38,34.44,103200.0,20.604,20.6099,20.5681,20.604,103200.0
2009-12-04 11:00:00,34.44,34.49,34.42,34.48,94000.0,20.604,20.6339,20.592,20.6279,94000.0
2009-12-04 11:10:00,34.49,34.49,34.44,34.47,73000.0,20.6339,20.6339,20.604,20.6219,73000.0
2009-12-04 11:20:00,34.47,34.49,34.41,34.43,124600.0,20.6219,20.6339,20.586,20.598,124600.0
2009-12-04 11:30:00,34.42,34.49,34.35,34.49,151800.0,20.592,20.6339,20.5501,20.6339,151800.0
2009-12-04 11:40:00,34.49,34.49,34.27,34.3,108000.0,20.6339,20.6339,20.5022,20.5202,108000.0
2009-12-04 11:50:00,34.3,34.31,34.2,34.21,105200.0,20.5202,20.5262,20.4604,20.4664,105200.0
2009-12-04 12:00:00,34.2,34.21,34.16,34.19,51600.0,20.4604,20.4664,20.4364,20.4544,51600.0
2009-12-04 12:10:00,34.19,34.2,34.15,34.19,28800.0,20.4544,20.4604,20.4305,20.4544,28800.0
2009-12-04 12:20:00,34.19,34.22,34.16,34.22,17200.0,20.4544,20.4723,20.4364,20.4723,17200.0
2009-12-04 12:30:00,34.2,34.24,34.19,34.22,28600.0,20.4604,20.4843,20.4544,20.4723,28600.0
2009-12-04 12:40:00,34.21,34.23,34.2,34.22,19600.0,20.4664,20.4783,20.4604,20.4723,19600.0
2009-12-04 12:50:00,34.22,34.26,34.22,34.26,11000.0,20.4723,20.4963,20.4723,20.4963,11000.0
2009-12-04 13:00:00,34.25,34.3,34.24,34.27,33000.0,20.4903,20.5202,20.4843,20.5022,33000.0
2009-12-04 13:10:00,34.27,34.3,34.26,34.29,35600.0,20.5022,20.5202,20.4963,20.5142,35600.0
2009-12-04 13:20:00,34.29,34.29,34.25,34.27,50400.0,20.5142,20.5142,20.4903,20.5022,50400.0
2009-12-04 13:30:00,34.27,34.32,34.25,34.27,31200.0,20.5022,20.5322,20.4903,20.5022,31200.0
2009-12-04 13:40:00,34.28,34.35,34.28,34.33,40800.0,20.5082,20.5501,20.5082,20.5381,40800.0
2009-12-04 13:50:00,34.33,34.33,34.24,34.25,36400.0,20.5381,20.5381,20.4843,20.4903,36400.0
2009-12-04 14:00:00,34.26,34.29,34.22,34.22,58200.0,20.4963,20.5142,20.4723,20.4723,58200.0
2009-12-04 14:10:00,34.23,34.3,34.21,34.26,40200.0,20.4783,20.5202,20.4664,20.4963,40200.0
2009-12-04 14:20:00,34.27,34.29,34.21,34.27,43000.0,20.5022,20.5142,20.4664,20.5022,43000.0
2009-12-04 14:30:00,34.27,34.35,34.27,34.29,52800.0,20.5022,20.5501,20.5022,20.5142,52800.0
2009-12-04 14:40:00,34.29,34.32,34.26,34.3,48000.0,20.5142,20.5322,20.4963,20.5202,48000.0
2009-12-04 14:50:00,34.3,34.37,34.27,34.34,42000.0,20.5202,20.5621,20.5022,20.5441,42000.0
2009-12-04 15:00:00,34.33,34.38,34.32,34.35,46600.0,20.5381,20.5681,20.5322,20.5501,46600.0
2009-12-04 15:10:00,34.35,34.4,34.35,34.36,56800.0,20.5501,20.58,20.5501,20.5561,56800.0
2009-12-04 15:20:00,34.36,34.44,34.35,34.39,86800.0,20.5561,20.604,20.5501,20.574,86800.0
2009-12-04 15:30:00,34.38,34.47,34.38,34.41,102800.0,20.5681,20.6219,20.5681,20.586,102800.0
2009-12-04 15:40:00,34.41,34.5,34.41,34.49,200800.0,20.586,20.6398,20.586,20.6339,200800.0
2009-12-04 15:50:00,34.49,34.49,34.42,34.46,252400.0,20.6339,20.6339,20.592,20.6159,252400.0
2009-12-07 09:30:00,34.49,34.5,34.37,34.5,165800.0,20.6339,20.6398,20.5621,20.6398,165800.0
2009-12-07 09:40:00,34.49,34.59,34.43,34.52,191400.0,20.6339,20.6937,20.598,20.6518,191400.0
2009-12-07 09:50:00,34.53,34.59,34.46,34.46,171800.0,20.6578,20.6937,20.6159,20.6159,171800.0
2009-12-07 10:00:00,34.46,34.51,34.39,34.49,103400.0,20.6159,20.6458,20.574,20.6339,103400.0
2009-12-07 10:10:00,34.48,34.5,34.45,34.5,53600.0,20.6279,20.6398,20.6099,20.6398,53600.0
2009-12-07 10:20:00,34.5,34.51,34.48,34.49,27600.0,20.6398,20.6458,20.6279,20.6339,27600.0
2009-12-07 10:30:00,34.51,34.58,34.5,34.57,139800.0,20.6458,20.6877,20.6398,20.6817,139800.0
2009-12-07 10:40:00,34.56,34.58,34.52,34.54,39600.0,20.6757,20.6877,20.6518,20.6638,39600.0
2009-12-07 10:50:00,34.54,34.62,34.54,34.6,56400.0,20.6638,20.7116,20.6638,20.6997,56400.0
2009-12-07 11:00:00,34.6,34.61,34.56,34.6,30000.0,20.6997,20.7057,20.6757,20.6997,30000.0
2009-12-07 11:10:00,34.59,34.62,34.57,34.57,107600.0,20.6937,20.7116,20.6817,20.6817,107600.0
2009-12-07 11:20:00,34.58,34.6,34.55,34.58,42800.0,20.6877,20.6997,20.6698,20.6877,42800.0
2009-12-07 11:30:00,34.58,34.6,34.57,34.6,58000.0,20.6877,20.6997,20.6817,20.6997,58000.0
2009-12-07 11:40:00,34.6,34.6,34.57,34.57,42000.0,20.6997,20.6997,20.6817,20.6817,42000.0
2009-12-07 11:50:00,34.57,34.62,34.57,34.61,58600.0,20.6817,20.7116,20.6817,20.7057,58600.0
2009-12-07 12:00:00,34.62,34.63,34.59,34.63,37600.0,20.7116,20.7176,20.6937,20.7176,37600.0
2009-12-07 12:10:00,34.63,34.65,34.61,34.63,42400.0,20.7176,20.7296,20.7057,20.7176,42400.0
2009-12-07 12:20:00,34.63,34.65,34.63,34.63,34600.0,20.7176,20.7296,20.7176,20.7176,34600.0
2009-12-07 12:30:00,34.63,34.65,34.6,34.6,93000.0,20.7176,20.7296,20.6997,20.6997,93000.0
2009-12-07 12:40:00,34.62,34.65,34.6,34.63,30400.0,20.7116,20.7296,20.6997,20.7176,30400.0
2009-12-07 12:50:00,34.63,34.63,34.58,34.61,27000.0,20.7176,20.7176,20.6877,20.7057,27000.0
2009-12-07 13:00:00,34.62,34.62,34.56,34.56,28800.0,20.7116,20.7116,20.6757,20.6757,28800.0
2009-12-07 13:10:00,34.56,34.62,34.56,34.59,33000.0,20.6757,20.7116,20.6757,20.6937,33000.0
2009-12-07 13:20:00,34.58,34.61,34.56,34.57,22200.0,20.6877,20.7057,20.6757,20.6817,22200.0
2009-12-07 13:30:00,34.56,34.58,34.54,34.56,44200.0,20.6757,20.6877,20.6638,20.6757,44200.0
2009-12-07 13:40:00,34.56,34.56,34.52,34.52,34200.0,20.6757,20.6757,20.6518,20.6518,34200.0
2009-12-07 13:50:00,34.51,34.52,34.49,34.5,37400.0,20.6458,20.6518,20.6339,20.6398,37400.0
2009-12-07 14:00:00,34.49,34.51,34.48,34.49,22400.0,20.6339,20.6458,20.6279,20.6339,22400.0
2009-12-07 14:10:00,34.49,34.5,34.48,34.49,22200.0,20.6339,20.6398,20.6279,20.6339,22200.0
2009-12-07 14:20:00,34.49,34.49,34.46,34.48,37600.0,20.6339,20.6339,20.6159,20.6279,37600.0
2009-12-07 14:30:00,34.48,34.48,34.38,34.43,101400.0,20.6279,20.6279,20.5681,20.598,101400.0
2009-12-07 14:40:00,34.42,34.43,34.36,34.38,63800.0,20.592,20.598,20.5561,20.5681,63800.0
2009-12-07 14:50:00,34.38,34.43,34.37,34.41,53600.0,20.5681,20.598,20.5621,20.586,53600.0
2009-12-07 15:00:00,34.41,34.44,34.37,34.44,62200.0,20.586,20.604,20.5621,20.604,62200.0
2009-12-07 15:10:00,34.44,34.48,34.44,34.45,43200.0,20.604,20.6279,20.604,20.6099,43200.0
2009-12-07 15:20:00,34.45,34.49,34.45,34.49,37800.0,20.6099,20.6339,20.6099,20.6339,37800.0
2009-12-07 15:30:00,34.49,34.53,34.48,34.48,106200.0,20.6339,20.6578,20.6279,20.6279,106200.0
2009-12-07 15:40:00,34.48,34.56,34.44,34.49,156400.0,20.6279,20.6757,20.604,20.6339,156400.0
2009-12-07 15:50:00,34.49,34.51,34.47,34.48,138600.0,20.6339,20.6458,20.6219,20.6279,138600.0
2009-12-08 09:30:00,34.42,34.47,34.25,34.26,263000.0,20.592,20.6219,20.4903,20.4963,263000.0
2009-12-08 09:40:00,34.26,34.27,34.06,34.12,187400.0,20.4963,20.5022,20.3766,20.4125,187400.0
2009-12-08 09:50:00,34.12,34.18,34.12,34.17,111400.0,20.4125,20.4484,20.4125,20.4424,111400.0
2009-12-08 10:00:00,34.17,34.32,34.16,34.24,115400.0,20.4424,20.5322,20.4364,20.4843,115400.0
2009-12-08 10:10:00,34.24,34.3,34.19,34.29,160800.0,20.4843,20.5202,20.4544,20.5142,160800.0
2009-12-08 10:20:00,34.31,34.34,34.27,34.29,109200.0,20.5262,20.5441,20.5022,20.5142,109200.0
2009-12-08 10:30:00,34.29,34.35,34.29,34.34,104800.0,20.5142,20.5501,20.5142,20.5441,104800.0
2009-12-08 10:40:00,34.34,34.36,34.25,34.34,115400.0,20.5441,20.5561,20.4903,20.5441,115400.0
2009-12-08 10:50:00,34.33,34.37,34.31,34.35,65800.0,20.5381,20.5621,20.5262,20.5501,65800.0
2009-12-08 11:00:00,34.36,34.38,34.32,34.38,72600.0,20.5561,20.5681,20.5322,20.5681,72600.0
2009-12-08 11:10:00,34.36,34.42,34.33,34.38,99200.0,20.5561,20.592,20.5381,20.5681,99200.0
2009-12-08 11:20:00,34.38,34.46,34.38,34.46,73400.0,20.5681,20.6159,20.5681,20.6159,73400.0
2009-12-08 11:30:00,34.46,34.49,34.42,34.46,62400.0,20.6159,20.6339,20.592,20.6159,62400.0
2009-12-08 11:40:00,34.46,34.52,34.44,34.49,162400.0,20.6159,20.6518,20.604,20.6339,162400.0
2009-12-08 11:50:00,34.5,34.54,34.46,34.46,89800.0,20.6398,20.6638,20.6159,20.6159,89800.0
2009-12-08 12:00:00,34.46,34.48,34.42,34.47,44400.0,20.6159,20.6279,20.592,20.6219,44400.0
2009-12-08 12:10:00,34.48,34.48,34.45,34.47,67800.0,20.6279,20.6279,20.6099,20.6219,67800.0
2009-12-08 12:20:00,34.47,34.47,34.37,34.38,39200.0,20.6219,20.6219,20.5621,20.5681,39200.0
2009-12-08 12:30:00,34.38,34.38,34.35,34.38,39800.0,20.5681,20.5681,20.5501,20.5681,39800.0
2009-12-08 12:40:00,34.38,34.38,34.34,34.34,54800.0,20.5681,20.5681,20.5441,20.5441,54800.0
2009-12-08 12:50:00,34.34,34.4,34.34,34.4,58800.0,20.5441,20.58,20.5441,20.58,58800.0
2009-12-08 13:00:00,34.4,34.43,34.38,34.43,64800.0,20.58,20.598,20.5681,20.598,64800.0
2009-12-08 13:10:00,34.43,34.43,34.32,34.35,47600.0,20.598,20.598,20.5322,20.5501,47600.0
2009-12-08 13:20:00,34.35,34.36,34.28,34.31,57600.0,20.5501,20.5561,20.5082,20.5262,57600.0
2009-12-08 13:30:00,34.3,34.36,34.3,34.35,59000.0,20.5202,20.5561,20.5202,20.5501,59000.0
2009-12-08 13:40:00,34.34,34.35,34.3,34.32,108800.0,20.5441,20.5501,20.5202,20.5322,108800.0
2009-12-08 13:50:00,34.32,34.34,34.3,34.31,57600.0,20.5322,20.5441,20.5202,20.5262,57600.0
2009-12-08 14:00:00,34.32,34.33,34.28,34.32,34600.0,20.5322,20.5381,20.5082,20.5322,34600.0
2009-12-08 14:10:00,34.32,34.32,34.26,34.3,128400.0,20.5322,20.5322,20.4963,20.5202,128400.0
2009-12-08 14:20:00,34.29,34.29,34.21,34.26,99200.0,20.5142,20.5142,20.4664,20.4963,99200.0
2009-12-08 14:30:00,34.26,34.29,34.23,34.26,63200.0,20.4963,20.5142,20.4783,20.4963,63200.0
2009-12-08 14:40:00,34.26,34.31,34.24,34.27,51800.0,20.4963,20.5262,20.4843,20.5022,51800.0
2009-12-08 14:50:00,34.27,34.27,34.21,34.26,81200.0,20.5022,20.5022,20.4664,20.4963,81200.0
2009-12-08 15:00:00,34.26,34.27,34.24,34.27,73200.0,20.4963,20.5022,20.4843,20.5022,73200.0
2009-12-08 15:10:00,34.27,34.28,34.25,34.27,72800.0,20.5022,20.5082,20.4903,20.5022,72800.0
2009-12-08 15:20:00,34.27,34.34,34.27,34.34,73200.0,20.5022,20.5441,20.5022,20.5441,73200.0
2009-12-08 15:30:00,34.34,34.37,34.34,34.35,136600.0,20.5441,20.5621,20.5441,20.5501,136600.0
2009-12-08 15:40:00,34.35,34.39,34.35,34.38,82400.0,20.5501,20.574,20.5501,20.5681,82400.0
2009-12-08 15:50:00,34.38,34.38,34.34,34.37,168200.0,20.5681,20.5681,20.5441,20.5621,168200.0
2009-12-09 09:30:00,34.27,34.56,34.27,34.33,98200.0,20.5022,20.6757,20.5022,20.5381,98200.0
2009-12-09 09:40:00,34.3,34.33,34.2,34.25,99600.0,20.5202,20.5381,20.4604,20.4903,99600.0
2009-12-09 09:50:00,34.24,34.32,34.22,34.31,80200.0,20.4843,20.5322,20.4723,20.5262,80200.0
2009-12-09 10:00:00,34.31,34.33,34.26,34.27,57000.0,20.5262,20.5381,20.4963,20.5022,57000.0
2009-12-09 10:10:00,34.27,34.34,34.27,34.31,64200.0,20.5022,20.5441,20.5022,20.5262,64200.0
2009-12-09 10:20:00,34.31,34.31,34.21,34.24,45200.0,20.5262,20.5262,20.4664,20.4843,45200.0
2009-12-09 10:30:00,34.24,34.3,34.22,34.26,77800.0,20.4843,20.5202,20.4723,20.4963,77800.0
2009-12-09 10:40:00,34.26,34.35,34.22,34.33,98600.0,20.4963,20.5501,20.4723,20.5381,98600.0
2009-12-09 10:50:00,34.35,34.35,34.33,34.34,81800.0,20.5501,20.5501,20.5381,20.5441,81800.0
2009-12-09 11:00:00,34.35,34.37,34.34,34.36,56000.0,20.5501,20.5621,20.5441,20.5561,56000.0
2009-12-09 11:10:00,34.35,34.46,34.34,34.42,183000.0,20.5501,20.6159,20.5441,20.592,183000.0
2009-12-09 11:20:00,34.43,34.43,34.34,34.34,63400.0,20.598,20.598,20.5441,20.5441,63400.0
2009-12-09 11:30:00,34.33,34.42,34.32,34.41,109000.0,20.5381,20.592,20.5322,20.586,109000.0
2009-12-09 11:40:00,34.41,34.41,34.31,34.33,95600.0,20.586,20.586,20.5262,20.5381,95600.0
2009-12-09 11:50:00,34.34,34.35,34.32,34.33,40400.0,20.5441,20.5501,20.5322,20.5381,40400.0
2009-12-09 12:00:00,34.33,34.37,34.3,34.35,76800.0,20.5381,20.5621,20.5202,20.5501,76800.0
2009-12-09 12:10:00,34.37,34.38,34.29,34.32,59600.0,20.5621,20.5681,20.5142,20.5322,59600.0
2009-12-09 12:20:00,34.32,34.35,34.29,34.34,54200.0,20.5322,20.5501,20.5142,20.5441,54200.0
2009-12-09 12:30:00,34.35,34.37,34.32,34.34,68800.0,20.5501,20.5621,20.5322,20.5441,68800.0
2009-12-09 12:40:00,34.35,34.36,34.32,34.32,25400.0,20.5501,20.5561,20.5322,20.5322,25400.0
2009-12-09 12:50:00,34.32,34.38,34.32,34.37,43600.0,20.5322,20.5681,20.5322,20.5621,43600.0
2009-12-09 13:00:00,34.37,34.37,34.26,34.29,55800.0,20.5621,20.5621,20.4963,20.5142,55800.0
2009-12-09 13:10:00,34.29,34.32,34.27,34.27,56200.0,20.5142,20.5322,20.5022,20.5022,56200.0
2009-12-09 13:20:00,34.27,34.29,34.24,34.24,45000.0,20.5022,20.5142,20.4843,20.4843,45000.0
2009-12-09 13:30:00,34.24,34.26,34.21,34.24,56400.0,20.4843,20.4963,20.4664,20.4843,56400.0
2009-12-09 13:40:00,34.23,34.27,34.18,34.24,65400.0,20.4783,20.5022,20.4484,20.4843,65400.0
2009-12-09 13:50:00,34.24,34.29,34.24,34.24,86200.0,20.4843,20.5142,20.4843,20.4843,86200.0
2009-12-09 14:00:00,34.23,34.3,34.22,34.3,53600.0,20.4783,20.5202,20.4723,20.5202,53600.0
2009-12-09 14:10:00,34.3,34.3,34.23,34.23,79800.0,20.5202,20.5202,20.4783,20.4783,79800.0
2009-12-09 14:20:00,34.23,34.26,34.2,34.21,86400.0,20.4783,20.4963,20.4604,20.4664,86400.0
2009-12-09 14:30:00,34.2,34.29,34.2,34.27,77400.0,20.4604,20.5142,20.4604,20.5022,77400.0
2009-12-09 14:40:00,34.27,34.29,34.26,34.27,48800.0,20.5022,20.5142,20.4963,20.5022,48800.0
2009-12-09 14:50:00,34.27,34.29,34.24,34.24,82400.0,20.5022,20.5142,20.4843,20.4843,82400.0
2009-12-09 15:00:00,34.25,34.29,34.24,34.27,153400.0,20.4903,20.5142,20.4843,20.5022,153400.0
2009-12-09 15:10:00,34.27,34.3,34.24,34.28,160800.0,20.5022,20.5202,20.4843,20.5082,160800.0
2009-12-09 15:20:00,34.29,34.33,34.26,34.3,166000.0,20.5142,20.5381,20.4963,20.5202,166000.0
2009-12-09 15:30:00,34.3,34.34,34.28,34.28,78200.0,20.5202,20.5441,20.5082,20.5082,78200.0
2009-12-09 15:40:00,34.28,34.32,34.28,34.28,170800.0,20.5082,20.5322,20.5082,20.5082,170800.0
2009-12-09 15:50:00,34.27,34.33,34.27,34.31,303400.0,20.5022,20.5381,20.5022,20.5262,303400.0
2009-12-10 09:30:00,34.29,34.49,34.25,34.35,138200.0,20.5142,20.6339,20.4903,20.5501,138200.0
2009-12-10 09:40:00,34.35,34.38,34.28,34.36,96800.0,20.5501,20.5681,20.5082,20.5561,96800.0
2009-12-10 09:50:00,34.35,34.46,34.32,34.43,88000.0,20.5501,20.6159,20.5322,20.598,88000.0
2009-12-10 10:00:00,34.43,34.49,34.41,34.48,72600.0,20.598,20.6339,20.586,20.6279,72600.0
2009-12-10 10:10:00,34.48,34.49,34.43,34.48,49000.0,20.6279,20.6339,20.598,20.6279,49000.0
2009-12-10 10:20:00,34.48,34.56,34.46,34.49,56000.0,20.6279,20.6757,20.6159,20.6339,56000.0
2009-12-10 10:30:00,34.49,34.54,34.47,34.5,43600.0,20.6339,20.6638,20.6219,20.6398,43600.0
2009-12-10 10:40:00,34.49,34.55,34.47,34.49,52800.0,20.6339,20.6698,20.6219,20.6339,52800.0
2009-12-10 10:50:00,34.47,34.48,34.43,34.43,44600.0,20.6219,20.6279,20.598,20.598,44600.0
2009-12-10 11:00:00,34.43,34.43,34.31,34.34,131800.0,20.598,20.598,20.5262,20.5441,131800.0
2009-12-10 11:10:00,34.34,34.42,34.32,34.39,57800.0,20.5441,20.592,20.5322,20.574,57800.0
2009-12-10 11:20:00,34.38,34.39,34.34,34.36,77800.0,20.5681,20.574,20.5441,20.5561,77800.0
2009-12-10 11:30:00,34.36,34.44,34.35,34.44,48200.0,20.5561,20.604,20.5501,20.604,48200.0
2009-12-10 11:40:00,34.44,34.47,34.41,34.43,66800.0,20.604,20.6219,20.586,20.598,66800.0
2009-12-10 11:50:00,34.43,34.43,34.39,34.41,30600.0,20.598,20.598,20.574,20.586,30600.0
2009-12-10 12:00:00,34.4,34.48,34.4,34.44,38000.0,20.58,20.6279,20.58,20.604,38000.0
2009-12-10 12:10:00,34.44,34.45,34.4,34.45,39000.0,20.604,20.6099,20.58,20.6099,39000.0
2009-12-10 12:20:00,34.45,34.45,34.38,34.38,36200.0,20.6099,20.6099,20.5681,20.5681,36200.0
2009-12-10 12:30:00,34.39,34.42,34.35,34.38,42200.0,20.574,20.592,20.5501,20.5681,42200.0
2009-12-10 12:40:00,34.38,34.44,34.38,34.43,39400.0,20.5681,20.604,20.5681,20.598,39400.0
2009-12-10 12:50:00,34.43,34.45,34.42,34.44,29600.0,20.598,20.6099,20.592,20.604,29600.0
2009-12-10 13:00:00,34.43,34.45,34.37,34.42,64800.0,20.598,20.6099,20.5621,20.592,64800.0
2009-12-10 13:10:00,34.42,34.42,34.36,34.38,66800.0,20.592,20.592,20.5561,20.5681,66800.0
2009-12-10 13:20:00,34.38,34.43,34.35,34.41,60400.0,20.5681,20.598,20.5501,20.586,60400.0
2009-12-10 13:30:00,34.41,34.43,34.39,34.43,30000.0,20.586,20.598,20.574,20.598,30000.0
2009-12-10 13:40:00,34.43,34.45,34.39,34.4,58400.0,20.598,20.6099,20.574,20.58,58400.0
2009-12-10 13:50:00,34.4,34.44,34.38,34.44,51800.0,20.58,20.604,20.5681,20.604,51800.0
2009-12-10 14:00:00,34.44,34.45,34.41,34.41,63600.0,20.604,20.6099,20.586,20.586,63600.0
2009-12-10 14:10:00,34.41,34.43,34.38,34.42,66400.0,20.586,20.598,20.5681,20.592,66400.0
2009-12-10 14:20:00,34.43,34.43,34.38,34.4,80000.0,20.598,20.598,20.5681,20.58,80000.0
2009-12-10 14:30:00,34.4,34.4,34.36,34.36,46200.0,20.58,20.58,20.5561,20.5561,46200.0
2009-12-10 14:40:00,34.37,34.41,34.36,34.36,67400.0,20.5621,20.586,20.5561,20.5561,67400.0
2009-12-10 14:50:00,34.36,34.37,34.33,34.35,67200.0,20.5561,20.5621,20.5381,20.5501,67200.0
2009-12-10 15:00:00,34.36,34.37,34.32,34.34,92000.0,20.5561,20.5621,20.5322,20.5441,92000.0
2009-12-10 15:10:00,34.33,34.47,34.33,34.38,80600.0,20.5381,20.6219,20.5381,20.5681,80600.0
2009-12-10 15:20:00,34.37,34.38,34.29,34.34,76200.0,20.5621,20.5681,20.5142,20.5441,76200.0
2009-12-10 15:30:00,34.34,34.35,34.31,34.35,122000.0,20.5441,20.5501,20.5262,20.5501,122000.0
2009-12-10 15:40:00,34.35,34.37,34.31,34.35,151000.0,20.5501,20.5621,20.5262,20.5501,151000.0
2009-12-10 15:50:00,34.35,34.37,34.31,34.35,255800.0,20.5501,20.5621,20.5262,20.5501,255800.0
2009-12-11 09:30:00,34.57,34.63,34.46,34.6,125000.0,20.6817,20.7176,20.6159,20.6997,125000.0
2009-12-11 09:40:00,34.6,34.64,34.59,34.61,109200.0,20.6997,20.7236,20.6937,20.7057,109200.0
2009-12-11 09:50:00,34.6,34.65,34.56,34.58,150600.0,20.6997,20.7296,20.6757,20.6877,150600.0
2009-12-11 10:00:00,34.58,34.62,34.55,34.61,90200.0,20.6877,20.7116,20.6698,20.7057,90200.0
2009-12-11 10:10:00,34.62,34.68,34.61,34.67,98800.0,20.7116,20.7475,20.7057,20.7415,98800.0
2009-12-11 10:20:00,34.65,34.67,34.61,34.67,79800.0,20.7296,20.7415,20.7057,20.7415,79800.0
2009-12-11 10:30:00,34.68,34.72,34.65,34.69,102200.0,20.7475,20.7715,20.7296,20.7535,102200.0
2009-12-11 10:40:00,34.69,34.7,34.6,34.6,174800.0,20.7535,20.7595,20.6997,20.6997,174800.0
2009-12-11 10:50:00,34.6,34.67,34.59,34.63,143200.0,20.6997,20.7415,20.6937,20.7176,143200.0
2009-12-11 11:00:00,34.63,34.63,34.58,34.6,48000.0,20.7176,20.7176,20.6877,20.6997,48000.0
2009-12-11 11:10:00,34.6,34.67,34.6,34.63,55000.0,20.6997,20.7415,20.6997,20.7176,55000.0
2009-12-11 11:20:00,34.63,34.69,34.59,34.67,251400.0,20.7176,20.7535,20.6937,20.7415,251400.0
2009-12-11 11:30:00,34.67,34.75,34.66,34.74,76200.0,20.7415,20.7894,20.7356,20.7834,76200.0
2009-12-11 11:40:00,34.74,34.75,34.69,34.74,127600.0,20.7834,20.7894,20.7535,20.7834,127600.0
2009-12-11 11:50:00,34.74,34.75,34.71,34.72,49400.0,20.7834,20.7894,20.7655,20.7715,49400.0
2009-12-11 12:00:00,34.73,34.75,34.71,34.75,33600.0,20.7774,20.7894,20.7655,20.7894,33600.0
2009-12-11 12:10:00,34.75,34.77,34.7,34.7,65800.0,20.7894,20.8014,20.7595,20.7595,65800.0
2009-12-11 12:20:00,34.7,34.7,34.66,34.66,56600.0,20.7595,20.7595,20.7356,20.7356,56600.0
2009-12-11 12:30:00,34.66,34.66,34.58,34.58,104800.0,20.7356,20.7356,20.6877,20.6877,104800.0
2009-12-11 12:40:00,34.58,34.59,34.54,34.56,113800.0,20.6877,20.6937,20.6638,20.6757,113800.0
2009-12-11 12:50:00,34.56,34.56,34.54,34.55,145400.0,20.6757,20.6757,20.6638,20.6698,145400.0
2009-12-11 13:00:00,34.55,34.59,34.52,34.52,120200.0,20.6698,20.6937,20.6518,20.6518,120200.0
2009-12-11 13:10:00,34.52,34.54,34.5,34.51,97400.0,20.6518,20.6638,20.6398,20.6458,97400.0
2009-12-11 13:20:00,34.5,34.56,34.5,34.56,62600.0,20.6398,20.6757,20.6398,20.6757,62600.0
2009-12-11 13:30:00,34.56,34.63,34.56,34.63,53200.0,20.6757,20.7176,20.6757,20.7176,53200.0
2009-12-11 13:40:00,34.63,34.63,34.6,34.6,23400.0,20.7176,20.7176,20.6997,20.6997,23400.0
2009-12-11 13:50:00,34.6,34.6,34.56,34.57,33200.0,20.6997,20.6997,20.6757,20.6817,33200.0
2009-12-11 14:00:00,34.56,34.64,34.54,34.63,48400.0,20.6757,20.7236,20.6638,20.7176,48400.0
2009-12-11 14:10:00,34.63,34.64,34.59,34.62,85200.0,20.7176,20.7236,20.6937,20.7116,85200.0
2009-12-11 14:20:00,34.62,34.62,34.57,34.57,39200.0,20.7116,20.7116,20.6817,20.6817,39200.0
2009-12-11 14:30:00,34.56,34.58,34.54,34.55,52800.0,20.6757,20.6877,20.6638,20.6698,52800.0
2009-12-11 14:40:00,34.56,34.56,34.5,34.51,144800.0,20.6757,20.6757,20.6398,20.6458,144800.0
2009-12-11 14:50:00,34.52,34.55,34.5,34.51,67200.0,20.6518,20.6698,20.6398,20.6458,67200.0
2009-12-11 15:00:00,34.51,34.52,34.43,34.47,191200.0,20.6458,20.6518,20.598,20.6219,191200.0
2009-12-11 15:10:00,34.47,34.52,34.46,34.47,106400.0,20.6219,20.6518,20.6159,20.6219,106400.0
2009-12-11 15:20:00,34.47,34.49,34.46,34.48,82600.0,20.6219,20.6339,20.6159,20.6279,82600.0
2009-12-11 15:30:00,34.49,34.53,34.49,34.53,122600.0,20.6339,20.6578,20.6339,20.6578,122600.0
2009-12-11 15:40:00,34.53,34.54,34.48,34.49,182600.0,20.6578,20.6638,20.6279,20.6339,182600.0
2009-12-11 15:50:00,34.49,34.53,34.48,34.52,225200.0,20.6339,20.6578,20.6279,20.6518,225200.0
2009-12-14 09:30:00,34.63,34.69,34.57,34.59,78400.0,20.7176,20.7535,20.6817,20.6937,78400.0
2009-12-14 09:40:00,34.62,34.62,34.53,34.58,81000.0,20.7116,20.7116,20.6578,20.6877,81000.0
2009-12-14 09:50:00,34.57,34.6,34.51,34.55,96200.0,20.6817,20.6997,20.6458,20.6698,96200.0
2009-12-14 10:00:00,34.55,34.6,34.55,34.58,90200.0,20.6698,20.6997,20.6698,20.6877,90200.0
2009-12-14 10:10:00,34.58,34.62,34.56,34.59,72600.0,20.6877,20.7116,20.6757,20.6937,72600.0
2009-12-14 10:20:00,34.6,34.67,34.58,34.63,58800.0,20.6997,20.7415,20.6877,20.7176,58800.0
2009-12-14 10:30:00,34.63,34.66,34.61,34.61,51200.0,20.7176,20.7356,20.7057,20.7057,51200.0
2009-12-14 10:40:00,34.6,34.63,34.6,34.6,33600.0,20.6997,20.7176,20.6997,20.6997,33600.0
2009-12-14 10:50:00,34.6,34.64,34.57,34.57,58200.0,20.6997,20.7236,20.6817,20.6817,58200.0
2009-12-14 11:00:00,34.57,34.6,34.57,34.6,31600.0,20.6817,20.6997,20.6817,20.6997,31600.0
2009-12-14 11:10:00,34.6,34.62,34.57,34.6,72400.0,20.6997,20.7116,20.6817,20.6997,72400.0
2009-12-14 11:20:00,34.6,34.63,34.58,34.6,98600.0,20.6997,20.7176,20.6877,20.6997,98600.0
2009-12-14 11:30:00,34.59,34.63,34.56,34.63,48400.0,20.6937,20.7176,20.6757,20.7176,48400.0
2009-12-14 11:40:00,34.63,34.66,34.59,34.6,31000.0,20.7176,20.7356,20.6937,20.6997,31000.0
2009-12-14 11:50:00,34.6,34.63,34.6,34.6,48000.0,20.6997,20.7176,20.6997,20.6997,48000.0
2009-12-14 12:00:00,34.6,34.62,34.59,34.59,24000.0,20.6997,20.7116,20.6937,20.6937,24000.0
2009-12-14 12:10:00,34.59,34.6,34.56,34.56,61400.0,20.6937,20.6997,20.6757,20.6757,61400.0
2009-12-14 12:20:00,34.56,34.58,34.54,34.57,44400.0,20.6757,20.6877,20.6638,20.6817,44400.0
2009-12-14 12:30:00,34.57,34.57,34.54,34.56,78000.0,20.6817,20.6817,20.6638,20.6757,78000.0
2009-12-14 12:40:00,34.55,34.57,34.55,34.56,79000.0,20.6698,20.6817,20.6698,20.6757,79000.0
2009-12-14 12:50:00,34.56,34.6,34.55,34.59,77400.0,20.6757,20.6997,20.6698,20.6937,77400.0
2009-12-14 13:00:00,34.59,34.59,34.55,34.55,76200.0,20.6937,20.6937,20.6698,20.6698,76200.0
2009-12-14 13:10:00,34.55,34.56,34.54,34.55,39000.0,20.6698,20.6757,20.6638,20.6698,39000.0
2009-12-14 13:20:00,34.55,34.56,34.47,34.48,89600.0,20.6698,20.6757,20.6219,20.6279,89600.0
2009-12-14 13:30:00,34.48,34.48,34.44,34.44,44800.0,20.6279,20.6279,20.604,20.604,44800.0
2009-12-14 13:40:00,34.44,34.46,34.43,34.43,49000.0,20.604,20.6159,20.598,20.598,49000.0
2009-12-14 13:50:00,34.44,34.44,34.4,34.4,79600.0,20.604,20.604,20.58,20.58,79600.0
2009-12-14 14:00:00,34.41,34.42,34.4,34.4,78200.0,20.586,20.592,20.58,20.58,78200.0
2009-12-14 14:10:00,34.4,34.4,34.35,34.37,73000.0,20.58,20.58,20.5501,20.5621,73000.0
2009-12-14 14:20:00,34.37,34.4,34.34,34.36,276400.0,20.5621,20.58,20.5441,20.5561,276400.0
2009-12-14 14:30:00,34.35,34.42,34.35,34.4,68400.0,20.5501,20.592,20.5501,20.58,68400.0
2009-12-14 14:40:00,34.4,34.44,34.39,34.42,61600.0,20.58,20.604,20.574,20.592,61600.0
2009-12-14 14:50:00,34.41,34.42,34.38,34.41,60200.0,20.586,20.592,20.5681,20.586,60200.0
2009-12-14 15:00:00,34.4,34.43,34.39,34.41,74400.0,20.58,20.598,20.574,20.586,74400.0
2009-12-14 15:10:00,34.41,34.49,34.38,34.45,326200.0,20.586,20.6339,20.5681,20.6099,326200.0
2009-12-14 15:20:00,34.45,34.46,34.4,34.42,120000.0,20.6099,20.6159,20.58,20.592,120000.0
2009-12-14 15:30:00,34.42,34.47,34.42,34.47,156400.0,20.592,20.6219,20.592,20.6219,156400.0
2009-12-14 15:40:00,34.47,34.47,34.43,34.46,191400.0,20.6219,20.6219,20.598,20.6159,191400.0
2009-12-14 15:50:00,34.46,34.47,34.44,34.46,231800.0,20.6159,20.6219,20.604,20.6159,231800.0
2009-12-15 09:30:00,34.49,34.5,34.26,34.34,171600.0,20.6339,20.6398,20.4963,20.5441,171600.0
2009-12-15 09:40:00,34.34,34.38,34.31,34.33,133200.0,20.5441,20.5681,20.5262,20.5381,133200.0
2009-12-15 09:50:00,34.33,34.35,34.28,34.3,243000.0,20.5381,20.5501,20.5082,20.5202,243000.0
2009-12-15 10:00:00,34.29,34.3,34.23,34.24,105800.0,20.5142,20.5202,20.4783,20.4843,105800.0
2009-12-15 10:10:00,34.24,34.25,34.21,34.22,120000.0,20.4843,20.4903,20.4664,20.4723,120000.0
2009-12-15 10:20:00,34.22,34.24,34.21,34.22,80200.0,20.4723,20.4843,20.4664,20.4723,80200.0
2009-12-15 10:30:00,34.23,34.26,34.22,34.24,118600.0,20.4783,20.4963,20.4723,20.4843,118600.0
2009-12-15 10:40:00,34.24,34.3,34.24,34.29,98200.0,20.4843,20.5202,20.4843,20.5142,98200.0
2009-12-15 10:50:00,34.29,34.32,34.27,34.27,149200.0,20.5142,20.5322,20.5022,20.5022,149200.0
2009-12-15 11:00:00,34.27,34.31,34.26,34.3,83200.0,20.5022,20.5262,20.4963,20.5202,83200.0
2009-12-15 11:10:00,34.3,34.32,34.27,34.28,74800.0,20.5202,20.5322,20.5022,20.5082,74800.0
2009-12-15 11:20:00,34.28,34.32,34.28,34.31,83400.0,20.5082,20.5322,20.5082,20.5262,83400.0
2009-12-15 11:30:00,34.32,34.38,34.31,34.37,82200.0,20.5322,20.5681,20.5262,20.5621,82200.0
2009-12-15 11:40:00,34.38,34.41,34.37,34.4,68000.0,20.5681,20.586,20.5621,20.58,68000.0
2009-12-15 11:50:00,34.4,34.45,34.39,34.45,66600.0,20.58,20.6099,20.574,20.6099,66600.0
2009-12-15 12:00:00,34.45,34.48,34.45,34.48,53000.0,20.6099,20.6279,20.6099,20.6279,53000.0
2009-12-15 12:10:00,34.48,34.49,34.47,34.49,55400.0,20.6279,20.6339,20.6219,20.6339,55400.0
2009-12-15 12:20:00,34.48,34.49,34.48,34.49,38200.0,20.6279,20.6339,20.6279,20.6339,38200.0
2009-12-15 12:30:00,34.49,34.5,34.49,34.49,32200.0,20.6339,20.6398,20.6339,20.6339,32200.0
2009-12-15 12:40:00,34.49,34.49,34.46,34.47,44800.0,20.6339,20.6339,20.6159,20.6219,44800.0
2009-12-15 12:50:00,34.46,34.47,34.44,34.46,39600.0,20.6159,20.6219,20.604,20.6159,39600.0
2009-12-15 13:00:00,34.46,34.49,34.44,34.49,51200.0,20.6159,20.6339,20.604,20.6339,51200.0
2009-12-15 13:10:00,34.49,34.5,34.48,34.48,74600.0,20.6339,20.6398,20.6279,20.6279,74600.0
2009-12-15 13:20:00,34.48,34.48,34.45,34.45,27200.0,20.6279,20.6279,20.6099,20.6099,27200.0
2009-12-15 13:30:00,34.45,34.46,34.41,34.42,56600.0,20.6099,20.6159,20.586,20.592,56600.0
2009-12-15 13:40:00,34.41,34.43,34.39,34.4,70400.0,20.586,20.598,20.574,20.58,70400.0
2009-12-15 13:50:00,34.4,34.45,34.4,34.44,42600.0,20.58,20.6099,20.58,20.604,42600.0
2009-12-15 14:00:00,34.44,34.47,34.44,34.47,35400.0,20.604,20.6219,20.604,20.6219,35400.0
2009-12-15 14:10:00,34.47,34.47,34.46,34.46,30000.0,20.6219,20.6219,20.6159,20.6159,30000.0
2009-12-15 14:20:00,34.47,34.47,34.44,34.45,49200.0,20.6219,20.6219,20.604,20.6099,49200.0
2009-12-15 14:30:00,34.44,34.46,34.44,34.45,85400.0,20.604,20.6159,20.604,20.6099,85400.0
2009-12-15 14:40:00,34.45,34.46,34.42,34.43,47000.0,20.6099,20.6159,20.592,20.598,47000.0
2009-12-15 14:50:00,34.43,34.43,34.38,34.42,104400.0,20.598,20.598,20.5681,20.592,104400.0
2009-12-15 15:00:00,34.42,34.43,34.38,34.39,130200.0,20.592,20.598,20.5681,20.574,130200.0
2009-12-15 15:10:00,34.39,34.4,34.37,34.38,69400.0,20.574,20.58,20.5621,20.5681,69400.0
2009-12-15 15:20:00,34.38,34.42,34.37,34.41,152200.0,20.5681,20.592,20.5621,20.586,152200.0
2009-12-15 15:30:00,34.41,34.41,34.37,34.4,134000.0,20.586,20.586,20.5621,20.58,134000.0
2009-12-15 15:40:00,34.4,34.4,34.35,34.4,246800.0,20.58,20.58,20.5501,20.58,246800.0
2009-12-15 15:50:00,34.4,34.41,34.34,34.4,367000.0,20.58,20.586,20.5441,20.58,367000.0
2009-12-16 09:30:00,34.48,34.62,34.44,34.53,183600.0,20.6279,20.7116,20.604,20.6578,183600.0
2009-12-16 09:40:00,34.53,34.55,34.51,34.54,101400.0,20.6578,20.6698,20.6458,20.6638,101400.0
2009-12-16 09:50:00,34.54,34.57,34.51,34.52,117000.0,20.6638,20.6817,20.6458,20.6518,117000.0
2009-12-16 10:00:00,34.52,34.54,34.44,34.44,181200.0,20.6518,20.6638,20.604,20.604,181200.0
2009-12-16 10:10:00,34.45,34.45,34.38,34.41,100800.0,20.6099,20.6099,20.5681,20.586,100800.0
2009-12-16 10:20:00,34.41,34.45,34.33,34.44,150600.0,20.586,20.6099,20.5381,20.604,150600.0
2009-12-16 10:30:00,34.45,34.5,34.44,34.46,129400.0,20.6099,20.6398,20.604,20.6159,129400.0
2009-12-16 10:40:00,34.46,34.48,34.43,34.46,62400.0,20.6159,20.6279,20.598,20.6159,62400.0
2009-12-16 10:50:00,34.46,34.47,34.45,34.45,84000.0,20.6159,20.6219,20.6099,20.6099,84000.0
2009-12-16 11:00:00,34.45,34.45,34.37,34.38,139600.0,20.6099,20.6099,20.5621,20.5681,139600.0
2009-12-16 11:10:00,34.38,34.38,34.34,34.34,130200.0,20.5681,20.5681,20.5441,20.5441,130200.0
2009-12-16 11:20:00,34.35,34.35,34.33,34.34,81000.0,20.5501,20.5501,20.5381,20.5441,81000.0
2009-12-16 11:30:00,34.34,34.37,34.32,34.33,59600.0,20.5441,20.5621,20.5322,20.5381,59600.0
2009-12-16 11:40:00,34.33,34.33,34.3,34.31,52800.0,20.5381,20.5381,20.5202,20.5262,52800.0
2009-12-16 11:50:00,34.31,34.35,34.31,34.33,74200.0,20.5262,20.5501,20.5262,20.5381,74200.0
2009-12-16 12:00:00,34.33,34.33,34.29,34.3,91000.0,20.5381,20.5381,20.5142,20.5202,91000.0
2009-12-16 12:10:00,34.3,34.31,34.27,34.27,137600.0,20.5202,20.5262,20.5022,20.5022,137600.0
2009-12-16 12:20:00,34.27,34.28,34.26,34.26,94000.0,20.5022,20.5082,20.4963,20.4963,94000.0
2009-12-16 12:30:00,34.26,34.26,34.18,34.19,209200.0,20.4963,20.4963,20.4484,20.4544,209200.0
2009-12-16 12:40:00,34.19,34.26,34.19,34.23,62800.0,20.4544,20.4963,20.4544,20.4783,62800.0
2009-12-16 12:50:00,34.23,34.25,34.23,34.25,50400.0,20.4783,20.4903,20.4783,20.4903,50400.0
2009-12-16 13:00:00,34.25,34.29,34.25,34.26,79400.0,20.4903,20.5142,20.4903,20.4963,79400.0
2009-12-16 13:10:00,34.26,34.29,34.26,34.29,60800.0,20.4963,20.5142,20.4963,20.5142,60800.0
2009-12-16 13:20:00,34.29,34.3,34.27,34.27,54200.0,20.5142,20.5202,20.5022,20.5022,54200.0
2009-12-16 13:30:00,34.27,34.29,34.26,34.29,60400.0,20.5022,20.5142,20.4963,20.5142,60400.0
2009-12-16 13:40:00,34.29,34.31,34.27,34.3,112200.0,20.5142,20.5262,20.5022,20.5202,112200.0
2009-12-16 13:50:00,34.3,34.33,34.3,34.33,84800.0,20.5202,20.5381,20.5202,20.5381,84800.0
2009-12-16 14:00:00,34.33,34.42,34.32,34.42,127600.0,20.5381,20.592,20.5322,20.592,127600.0
2009-12-16 14:10:00,34.42,34.47,34.38,34.46,139800.0,20.592,20.6219,20.5681,20.6159,139800.0
2009-12-16 14:20:00,34.46,34.46,34.32,34.43,122000.0,20.6159,20.6159,20.5322,20.598,122000.0
2009-12-16 14:30:00,34.44,34.45,34.38,34.38,121000.0,20.604,20.6099,20.5681,20.5681,121000.0
2009-12-16 14:40:00,34.38,34.4,34.34,34.34,134000.0,20.5681,20.58,20.5441,20.5441,134000.0
2009-12-16 14:50:00,34.34,34.34,34.26,34.26,138400.0,20.5441,20.5441,20.4963,20.4963,138400.0
2009-12-16 15:00:00,34.26,34.28,34.22,34.24,187400.0,20.4963,20.5082,20.4723,20.4843,187400.0
2009-12-16 15:10:00,34.24,34.26,34.19,34.2,170600.0,20.4843,20.4963,20.4544,20.4604,170600.0
2009-12-16 15:20:00,34.2,34.21,34.13,34.14,186000.0,20.4604,20.4664,20.4185,20.4245,186000.0
2009-12-16 15:30:00,34.13,34.17,34.1,34.17,252800.0,20.4185,20.4424,20.4005,20.4424,252800.0
2009-12-16 15:40:00,34.17,34.18,34.13,34.17,188600.0,20.4424,20.4484,20.4185,20.4424,188600.0
2009-12-16 15:50:00,34.17,34.23,34.12,34.17,384600.0,20.4424,20.4783,20.4125,20.4424,384600.0
2009-12-17 09:30:00,34.43,34.55,34.25,34.4,704800.0,20.598,20.6698,20.4903,20.58,704800.0
2009-12-17 09:40:00,34.4,34.97,34.4,34.92,924600.0,20.58,20.921,20.58,20.8911,924600.0
2009-12-17 09:50:00,34.92,34.94,34.68,34.76,367200.0,20.8911,20.9031,20.7475,20.7954,367200.0
2009-12-17 10:00:00,34.77,34.78,34.66,34.74,279200.0,20.8014,20.8074,20.7356,20.7834,279200.0
2009-12-17 10:10:00,34.75,34.9,34.73,34.88,326400.0,20.7894,20.8791,20.7774,20.8672,326400.0
2009-12-17 10:20:00,34.88,34.88,34.52,34.52,384600.0,20.8672,20.8672,20.6518,20.6518,384600.0
2009-12-17 10:30:00,34.52,34.52,34.43,34.47,271400.0,20.6518,20.6518,20.598,20.6219,271400.0
2009-12-17 10:40:00,34.47,34.48,34.38,34.41,139600.0,20.6219,20.6279,20.5681,20.586,139600.0
2009-12-17 10:50:00,34.41,34.47,34.35,34.38,179600.0,20.586,20.6219,20.5501,20.5681,179600.0
2009-12-17 11:00:00,34.39,34.43,34.33,34.38,119400.0,20.574,20.598,20.5381,20.5681,119400.0
2009-12-17 11:10:00,34.4,34.49,34.4,34.41,173800.0,20.58,20.6339,20.58,20.586,173800.0
2009-12-17 11:20:00,34.4,34.45,34.4,34.44,52800.0,20.58,20.6099,20.58,20.604,52800.0
2009-12-17 11:30:00,34.44,34.49,34.38,34.48,332600.0,20.604,20.6339,20.5681,20.6279,332600.0
2009-12-17 11:40:00,34.49,34.52,34.38,34.41,183800.0,20.6339,20.6518,20.5681,20.586,183800.0
2009-12-17 11:50:00,34.41,34.42,34.38,34.4,109400.0,20.586,20.592,20.5681,20.58,109400.0
2009-12-17 12:00:00,34.4,34.41,34.38,34.4,99400.0,20.58,20.586,20.5681,20.58,99400.0
2009-12-17 12:10:00,34.4,34.41,34.38,34.38,102200.0,20.58,20.586,20.5681,20.5681,102200.0
2009-12-17 12:20:00,34.38,34.41,34.32,34.4,148600.0,20.5681,20.586,20.5322,20.58,148600.0
2009-12-17 12:30:00,34.4,34.41,34.35,34.35,166200.0,20.58,20.586,20.5501,20.5501,166200.0
2009-12-17 12:40:00,34.35,34.36,34.3,34.3,127800.0,20.5501,20.5561,20.5202,20.5202,127800.0
2009-12-17 12:50:00,34.31,34.41,34.3,34.41,156800.0,20.5262,20.586,20.5202,20.586,156800.0
2009-12-17 13:00:00,34.41,34.45,34.4,34.4,139000.0,20.586,20.6099,20.58,20.58,139000.0
2009-12-17 13:10:00,34.4,34.45,34.38,34.45,84400.0,20.58,20.6099,20.5681,20.6099,84400.0
2009-12-17 13:20:00,34.45,34.45,34.42,34.43,61000.0,20.6099,20.6099,20.592,20.598,61000.0
2009-12-17 13:30:00,34.43,34.43,34.3,34.33,209400.0,20.598,20.598,20.5202,20.5381,209400.0
2009-12-17 13:40:00,34.33,34.43,34.33,34.43,62000.0,20.5381,20.598,20.5381,20.598,62000.0
2009-12-17 13:50:00,34.43,34.45,34.37,34.41,73600.0,20.598,20.6099,20.5621,20.586,73600.0
2009-12-17 14:00:00,34.41,34.45,34.39,34.4,81600.0,20.586,20.6099,20.574,20.58,81600.0
2009-12-17 14:10:00,34.41,34.43,34.39,34.4,50600.0,20.586,20.598,20.574,20.58,50600.0
2009-12-17 14:20:00,34.4,34.48,34.4,34.46,109200.0,20.58,20.6279,20.58,20.6159,109200.0
2009-12-17 14:30:00,34.46,34.51,34.45,34.51,88800.0,20.6159,20.6458,20.6099,20.6458,88800.0
2009-12-17 14:40:00,34.51,34.63,34.48,34.63,254200.0,20.6458,20.7176,20.6279,20.7176,254200.0
2009-12-17 14:50:00,34.63,34.7,34.62,34.69,176800.0,20.7176,20.7595,20.7116,20.7535,176800.0
2009-12-17 15:00:00,34.69,34.69,34.62,34.66,171400.0,20.7535,20.7535,20.7116,20.7356,171400.0
2009-12-17 15:10:00,34.66,34.67,34.58,34.62,158400.0,20.7356,20.7415,20.6877,20.7116,158400.0
2009-12-17 15:20:00,34.62,34.65,34.52,34.52,182600.0,20.7116,20.7296,20.6518,20.6518,182600.0
2009-12-17 15:30:00,34.52,34.59,34.49,34.57,421000.0,20.6518,20.6937,20.6339,20.6817,421000.0
2009-12-17 15:40:00,34.57,34.68,34.56,34.67,312800.0,20.6817,20.7475,20.6757,20.7415,312800.0
2009-12-17 15:50:00,34.67,34.67,34.48,34.54,502400.0,20.7415,20.7415,20.6279,20.6638,502400.0
2009-12-18 09:30:00,34.71,34.94,34.54,34.54,1288200.0,20.7655,20.9031,20.6638,20.6638,1288200.0
2009-12-18 09:40:00,34.55,34.55,34.4,34.4,207400.0,20.6698,20.6698,20.58,20.58,207400.0
2009-12-18 09:50:00,34.41,34.48,34.4,34.47,274800.0,20.586,20.6279,20.58,20.6219,274800.0
2009-12-18 10:00:00,34.48,34.49,34.43,34.44,224400.0,20.6279,20.6339,20.598,20.604,224400.0
2009-12-18 10:10:00,34.43,34.45,34.31,34.35,184200.0,20.598,20.6099,20.5262,20.5501,184200.0
2009-12-18 10:20:00,34.35,34.37,34.3,34.37,89600.0,20.5501,20.5621,20.5202,20.5621,89600.0
2009-12-18 10:30:00,34.37,34.43,34.37,34.42,78400.0,20.5621,20.598,20.5621,20.592,78400.0
2009-12-18 10:40:00,34.43,34.52,34.42,34.45,96200.0,20.598,20.6518,20.592,20.6099,96200.0
2009-12-18 10:50:00,34.46,34.46,34.39,34.43,96400.0,20.6159,20.6159,20.574,20.598,96400.0
2009-12-18 11:00:00,34.43,34.45,34.4,34.41,51400.0,20.598,20.6099,20.58,20.586,51400.0
2009-12-18 11:10:00,34.41,34.42,34.36,34.38,104200.0,20.586,20.592,20.5561,20.5681,104200.0
2009-12-18 11:20:00,34.38,34.38,34.27,34.28,76800.0,20.5681,20.5681,20.5022,20.5082,76800.0
2009-12-18 11:30:00,34.29,34.32,34.24,34.25,155200.0,20.5142,20.5322,20.4843,20.4903,155200.0
2009-12-18 11:40:00,34.25,34.3,34.24,34.29,137400.0,20.4903,20.5202,20.4843,20.5142,137400.0
2009-12-18 11:50:00,34.29,34.31,34.22,34.23,91800.0,20.5142,20.5262,20.4723,20.4783,91800.0
2009-12-18 12:00:00,34.23,34.29,34.23,34.27,114600.0,20.4783,20.5142,20.4783,20.5022,114600.0
2009-12-18 12:10:00,34.27,34.34,34.27,34.28,94600.0,20.5022,20.5441,20.5022,20.5082,94600.0
2009-12-18 12:20:00,34.27,34.28,34.2,34.2,157800.0,20.5022,20.5082,20.4604,20.4604,157800.0
2009-12-18 12:30:00,34.2,34.2,34.13,34.13,162000.0,20.4604,20.4604,20.4185,20.4185,162000.0
2009-12-18 12:40:00,34.13,34.16,34.09,34.1,123800.0,20.4185,20.4364,20.3946,20.4005,123800.0
2009-12-18 12:50:00,34.1,34.1,34.06,34.1,129000.0,20.4005,20.4005,20.3766,20.4005,129000.0
2009-12-18 13:00:00,34.1,34.17,34.05,34.17,161800.0,20.4005,20.4424,20.3706,20.4424,161800.0
2009-12-18 13:10:00,34.18,34.26,34.17,34.23,116200.0,20.4484,20.4963,20.4424,20.4783,116200.0
2009-12-18 13:20:00,34.22,34.29,34.18,34.26,98800.0,20.4723,20.5142,20.4484,20.4963,98800.0
2009-12-18 13:30:00,34.26,34.26,34.21,34.21,58200.0,20.4963,20.4963,20.4664,20.4664,58200.0
2009-12-18 13:40:00,34.21,34.23,34.21,34.21,25200.0,20.4664,20.4783,20.4664,20.4664,25200.0
2009-12-18 13:50:00,34.21,34.22,34.18,34.19,63400.0,20.4664,20.4723,20.4484,20.4544,63400.0
2009-12-18 14:00:00,34.19,34.2,34.16,34.2,86200.0,20.4544,20.4604,20.4364,20.4604,86200.0
2009-12-18 14:10:00,34.2,34.2,34.16,34.18,61400.0,20.4604,20.4604,20.4364,20.4484,61400.0
2009-12-18 14:20:00,34.18,34.21,34.16,34.2,44200.0,20.4484,20.4664,20.4364,20.4604,44200.0
2009-12-18 14:30:00,34.2,34.21,34.16,34.2,66000.0,20.4604,20.4664,20.4364,20.4604,66000.0
2009-12-18 14:40:00,34.21,34.23,34.18,34.18,58200.0,20.4664,20.4783,20.4484,20.4484,58200.0
2009-12-18 14:50:00,34.18,34.24,34.17,34.23,67600.0,20.4484,20.4843,20.4424,20.4783,67600.0
2009-12-18 15:00:00,34.22,34.24,34.19,34.2,97400.0,20.4723,20.4843,20.4544,20.4604,97400.0
2009-12-18 15:10:00,34.2,34.2,34.16,34.16,112600.0,20.4604,20.4604,20.4364,20.4364,112600.0
2009-12-18 15:20:00,34.16,34.17,34.11,34.17,169400.0,20.4364,20.4424,20.4065,20.4424,169400.0
2009-12-18 15:30:00,34.17,34.23,34.15,34.22,163400.0,20.4424,20.4783,20.4305,20.4723,163400.0
2009-12-18 15:40:00,34.22,34.33,34.22,34.33,265600.0,20.4723,20.5381,20.4723,20.5381,265600.0
2009-12-18 15:50:00,34.33,34.48,34.32,34.47,826000.0,20.5381,20.6279,20.5322,20.6219,826000.0
2009-12-21 09:30:00,34.65,34.65,34.52,34.56,190600.0,20.7296,20.7296,20.6518,20.6757,190600.0
2009-12-21 09:40:00,34.56,34.62,34.54,34.55,89200.0,20.6757,20.7116,20.6638,20.6698,89200.0
2009-12-21 09:50:00,34.55,34.6,34.51,34.6,106800.0,20.6698,20.6997,20.6458,20.6997,106800.0
2009-12-21 10:00:00,34.6,34.73,34.6,34.69,134800.0,20.6997,20.7774,20.6997,20.7535,134800.0
2009-12-21 10:10:00,34.69,34.71,34.61,34.7,229200.0,20.7535,20.7655,20.7057,20.7595,229200.0
2009-12-21 10:20:00,34.7,34.72,34.68,34.68,73600.0,20.7595,20.7715,20.7475,20.7475,73600.0
2009-12-21 10:30:00,34.68,34.7,34.65,34.66,65200.0,20.7475,20.7595,20.7296,20.7356,65200.0
2009-12-21 10:40:00,34.66,34.69,34.63,34.65,92800.0,20.7356,20.7535,20.7176,20.7296,92800.0
2009-12-21 10:50:00,34.65,34.68,34.64,34.65,65400.0,20.7296,20.7475,20.7236,20.7296,65400.0
2009-12-21 11:00:00,34.65,34.66,34.62,34.64,67200.0,20.7296,20.7356,20.7116,20.7236,67200.0
2009-12-21 11:10:00,34.63,34.65,34.62,34.62,55200.0,20.7176,20.7296,20.7116,20.7116,55200.0
2009-12-21 11:20:00,34.63,34.66,34.63,34.66,52000.0,20.7176,20.7356,20.7176,20.7356,52000.0
2009-12-21 11:30:00,34.65,34.74,34.65,34.73,131400.0,20.7296,20.7834,20.7296,20.7774,131400.0
2009-12-21 11:40:00,34.74,34.75,34.72,34.73,64200.0,20.7834,20.7894,20.7715,20.7774,64200.0
2009-12-21 11:50:00,34.73,34.75,34.72,34.73,100200.0,20.7774,20.7894,20.7715,20.7774,100200.0
2009-12-21 12:00:00,34.73,34.75,34.72,34.74,73800.0,20.7774,20.7894,20.7715,20.7834,73800.0
2009-12-21 12:10:00,34.75,34.82,34.74,34.82,115600.0,20.7894,20.8313,20.7834,20.8313,115600.0
2009-12-21 12:20:00,34.82,34.86,34.8,34.85,64400.0,20.8313,20.8552,20.8193,20.8492,64400.0
2009-12-21 12:30:00,34.85,34.87,34.8,34.85,87400.0,20.8492,20.8612,20.8193,20.8492,87400.0
2009-12-21 12:40:00,34.85,34.88,34.84,34.87,70000.0,20.8492,20.8672,20.8433,20.8612,70000.0
2009-12-21 12:50:00,34.87,34.87,34.82,34.85,96000.0,20.8612,20.8612,20.8313,20.8492,96000.0
2009-12-21 13:00:00,34.84,34.87,34.83,34.87,44200.0,20.8433,20.8612,20.8373,20.8612,44200.0
2009-12-21 13:10:00,34.87,34.87,34.82,34.85,67800.0,20.8612,20.8612,20.8313,20.8492,67800.0
2009-12-21 13:20:00,34.84,34.85,34.77,34.81,146200.0,20.8433,20.8492,20.8014,20.8253,146200.0
2009-12-21 13:30:00,34.82,34.84,34.81,34.83,35400.0,20.8313,20.8433,20.8253,20.8373,35400.0
2009-12-21 13:40:00,34.83,34.83,34.79,34.83,46800.0,20.8373,20.8373,20.8133,20.8373,46800.0
2009-12-21 13:50:00,34.83,34.85,34.8,34.82,95600.0,20.8373,20.8492,20.8193,20.8313,95600.0
2009-12-21 14:00:00,34.83,34.84,34.81,34.84,53800.0,20.8373,20.8433,20.8253,20.8433,53800.0
2009-12-21 14:10:00,34.84,34.88,34.83,34.87,60600.0,20.8433,20.8672,20.8373,20.8612,60600.0
2009-12-21 14:20:00,34.87,34.91,34.87,34.89,100600.0,20.8612,20.8851,20.8612,20.8732,100600.0
2009-12-21 14:30:00,34.9,34.91,34.88,34.91,83400.0,20.8791,20.8851,20.8672,20.8851,83400.0
2009-12-21 14:40:00,34.9,34.91,34.88,34.89,59000.0,20.8791,20.8851,20.8672,20.8732,59000.0
2009-12-21 14:50:00,34.9,34.9,34.78,34.83,140000.0,20.8791,20.8791,20.8074,20.8373,140000.0
2009-12-21 15:00:00,34.83,34.84,34.79,34.8,67000.0,20.8373,20.8433,20.8133,20.8193,67000.0
2009-12-21 15:10:00,34.79,34.82,34.79,34.82,111400.0,20.8133,20.8313,20.8133,20.8313,111400.0
2009-12-21 15:20:00,34.82,34.84,34.78,34.8,99000.0,20.8313,20.8433,20.8074,20.8193,99000.0
2009-12-21 15:30:00,34.8,34.82,34.79,34.81,253000.0,20.8193,20.8313,20.8133,20.8253,253000.0
2009-12-21 15:40:00,34.82,34.84,34.81,34.81,207200.0,20.8313,20.8433,20.8253,20.8253,207200.0
2009-12-21 15:50:00,34.82,34.82,34.75,34.81,291600.0,20.8313,20.8313,20.7894,20.8253,291600.0
2009-12-22 09:30:00,34.88,34.94,34.84,34.93,136000.0,20.8672,20.9031,20.8433,20.8971,136000.0
2009-12-22 09:40:00,34.93,34.94,34.91,34.94,78800.0,20.8971,20.9031,20.8851,20.9031,78800.0
2009-12-22 09:50:00,34.94,34.98,34.93,34.97,181000.0,20.9031,20.927,20.8971,20.921,181000.0
2009-12-22 10:00:00,34.97,35.01,34.93,34.98,1524200.0,20.921,20.945,20.8971,20.927,1524200.0
2009-12-22 10:10:00,34.97,35.06,34.96,34.99,149600.0,20.921,20.9749,20.915,20.933,149600.0
2009-12-22 10:20:00,34.99,35.04,34.95,35.02,90200.0,20.933,20.9629,20.9091,20.9509,90200.0
2009-12-22 10:30:00,35.02,35.14,35.02,35.14,83800.0,20.9509,21.0227,20.9509,21.0227,83800.0
2009-12-22 10:40:00,35.14,35.21,35.13,35.18,193000.0,21.0227,21.0646,21.0167,21.0467,193000.0
2009-12-22 10:50:00,35.19,35.22,35.0,35.18,131800.0,21.0526,21.0706,20.939,21.0467,131800.0
2009-12-22 11:00:00,35.18,35.18,35.13,35.16,120800.0,21.0467,21.0467,21.0167,21.0347,120800.0
2009-12-22 11:10:00,35.15,35.16,35.1,35.1,153200.0,21.0287,21.0347,20.9988,20.9988,153200.0
2009-12-22 11:20:00,35.1,35.12,35.08,35.1,115600.0,20.9988,21.0108,20.9868,20.9988,115600.0
2009-12-22 11:30:00,35.09,35.1,35.05,35.07,115800.0,20.9928,20.9988,20.9689,20.9809,115800.0
2009-12-22 11:40:00,35.07,35.13,35.06,35.13,113000.0,20.9809,21.0167,20.9749,21.0167,113000.0
2009-12-22 11:50:00,35.13,35.18,35.12,35.18,63800.0,21.0167,21.0467,21.0108,21.0467,63800.0
2009-12-22 12:00:00,35.19,35.22,35.16,35.22,67800.0,21.0526,21.0706,21.0347,21.0706,67800.0
2009-12-22 12:10:00,35.22,35.23,35.18,35.22,101800.0,21.0706,21.0766,21.0467,21.0706,101800.0
2009-12-22 12:20:00,35.21,35.25,35.2,35.24,192400.0,21.0646,21.0885,21.0586,21.0826,192400.0
2009-12-22 12:30:00,35.24,35.37,35.23,35.35,222600.0,21.0826,21.1603,21.0766,21.1484,222600.0
2009-12-22 12:40:00,35.36,35.38,35.33,35.38,132000.0,21.1543,21.1663,21.1364,21.1663,132000.0
2009-12-22 12:50:00,35.38,35.38,35.31,35.32,149800.0,21.1663,21.1663,21.1244,21.1304,149800.0
2009-12-22 13:00:00,35.32,35.33,35.29,35.32,91200.0,21.1304,21.1364,21.1125,21.1304,91200.0
2009-12-22 13:10:00,35.32,35.42,35.32,35.42,150200.0,21.1304,21.1902,21.1304,21.1902,150200.0
2009-12-22 13:20:00,35.42,35.44,35.4,35.43,131800.0,21.1902,21.2022,21.1783,21.1962,131800.0
2009-12-22 13:30:00,35.43,35.47,35.42,35.44,113000.0,21.1962,21.2202,21.1902,21.2022,113000.0
2009-12-22 13:40:00,35.44,35.45,35.38,35.42,127000.0,21.2022,21.2082,21.1663,21.1902,127000.0
2009-12-22 13:50:00,35.42,35.47,35.42,35.43,126400.0,21.1902,21.2202,21.1902,21.1962,126400.0
2009-12-22 14:00:00,35.44,35.46,35.41,35.41,97800.0,21.2022,21.2142,21.1843,21.1843,97800.0
2009-12-22 14:10:00,35.41,35.47,35.41,35.47,62000.0,21.1843,21.2202,21.1843,21.2202,62000.0
2009-12-22 14:20:00,35.47,35.49,35.46,35.49,119000.0,21.2202,21.2321,21.2142,21.2321,119000.0
2009-12-22 14:30:00,35.49,35.49,35.46,35.48,98400.0,21.2321,21.2321,21.2142,21.2261,98400.0
2009-12-22 14:40:00,35.49,35.49,35.48,35.49,83200.0,21.2321,21.2321,21.2261,21.2321,83200.0
2009-12-22 14:50:00,35.49,35.49,35.41,35.46,228400.0,21.2321,21.2321,21.1843,21.2142,228400.0
2009-12-22 15:00:00,35.47,35.47,35.41,35.42,142000.0,21.2202,21.2202,21.1843,21.1902,142000.0
2009-12-22 15:10:00,35.42,35.45,35.37,35.44,169400.0,21.1902,21.2082,21.1603,21.2022,169400.0
2009-12-22 15:20:00,35.44,35.44,35.39,35.44,101000.0,21.2022,21.2022,21.1723,21.2022,101000.0
2009-12-22 15:30:00,35.44,35.49,35.43,35.49,214600.0,21.2022,21.2321,21.1962,21.2321,214600.0
2009-12-22 15:40:00,35.49,35.49,35.42,35.43,366600.0,21.2321,21.2321,21.1902,21.1962,366600.0
2009-12-22 15:50:00,35.43,35.46,35.37,35.45,547000.0,21.1962,21.2142,21.1603,21.2082,547000.0
2009-12-23 09:30:00,35.35,35.47,35.31,35.46,172600.0,21.1484,21.2202,21.1244,21.2142,172600.0
2009-12-23 09:40:00,35.46,35.48,35.41,35.42,96200.0,21.2142,21.2261,21.1843,21.1902,96200.0
2009-12-23 09:50:00,35.42,35.47,35.39,35.46,116800.0,21.1902,21.2202,21.1723,21.2142,116800.0
2009-12-23 10:00:00,35.45,35.47,35.41,35.43,94800.0,21.2082,21.2202,21.1843,21.1962,94800.0
2009-12-23 10:10:00,35.43,35.45,35.42,35.42,58600.0,21.1962,21.2082,21.1902,21.1902,58600.0
2009-12-23 10:20:00,35.42,35.43,35.38,35.43,52400.0,21.1902,21.1962,21.1663,21.1962,52400.0
2009-12-23 10:30:00,35.43,35.43,35.4,35.41,50800.0,21.1962,21.1962,21.1783,21.1843,50800.0
2009-12-23 10:40:00,35.41,35.43,35.4,35.41,66000.0,21.1843,21.1962,21.1783,21.1843,66000.0
2009-12-23 10:50:00,35.4,35.42,35.38,35.4,58200.0,21.1783,21.1902,21.1663,21.1783,58200.0
2009-12-23 11:00:00,35.41,35.41,35.37,35.37,63200.0,21.1843,21.1843,21.1603,21.1603,63200.0
2009-12-23 11:10:00,35.37,35.4,35.37,35.4,60200.0,21.1603,21.1783,21.1603,21.1783,60200.0
2009-12-23 11:20:00,35.38,35.42,35.36,35.39,71600.0,21.1663,21.1902,21.1543,21.1723,71600.0
2009-12-23 11:30:00,35.4,35.46,35.38,35.46,61400.0,21.1783,21.2142,21.1663,21.2142,61400.0
2009-12-23 11:40:00,35.46,35.48,35.44,35.44,64800.0,21.2142,21.2261,21.2022,21.2022,64800.0
2009-12-23 11:50:00,35.45,35.47,35.44,35.44,54200.0,21.2082,21.2202,21.2022,21.2022,54200.0
2009-12-23 12:00:00,35.44,35.44,35.38,35.4,91000.0,21.2022,21.2022,21.1663,21.1783,91000.0
2009-12-23 12:10:00,35.4,35.4,35.38,35.4,30800.0,21.1783,21.1783,21.1663,21.1783,30800.0
2009-12-23 12:20:00,35.4,35.41,35.38,35.39,36000.0,21.1783,21.1843,21.1663,21.1723,36000.0
2009-12-23 12:30:00,35.39,35.4,35.38,35.38,78600.0,21.1723,21.1783,21.1663,21.1663,78600.0
2009-12-23 12:40:00,35.38,35.38,35.35,35.35,65600.0,21.1663,21.1663,21.1484,21.1484,65600.0
2009-12-23 12:50:00,35.35,35.38,35.35,35.37,70400.0,21.1484,21.1663,21.1484,21.1603,70400.0
2009-12-23 13:00:00,35.38,35.41,35.36,35.41,59200.0,21.1663,21.1843,21.1543,21.1843,59200.0
2009-12-23 13:10:00,35.41,35.45,35.4,35.45,37600.0,21.1843,21.2082,21.1783,21.2082,37600.0
2009-12-23 13:20:00,35.46,35.46,35.43,35.43,35800.0,21.2142,21.2142,21.1962,21.1962,35800.0
2009-12-23 13:30:00,35.43,35.44,35.43,35.44,39000.0,21.1962,21.2022,21.1962,21.2022,39000.0
2009-12-23 13:40:00,35.44,35.47,35.43,35.47,44200.0,21.2022,21.2202,21.1962,21.2202,44200.0
2009-12-23 13:50:00,35.47,35.48,35.47,35.48,45800.0,21.2202,21.2261,21.2202,21.2261,45800.0
2009-12-23 14:00:00,35.48,35.49,35.45,35.45,60000.0,21.2261,21.2321,21.2082,21.2082,60000.0
2009-12-23 14:10:00,35.45,35.46,35.43,35.45,72200.0,21.2082,21.2142,21.1962,21.2082,72200.0
2009-12-23 14:20:00,35.45,35.46,35.43,35.44,58200.0,21.2082,21.2142,21.1962,21.2022,58200.0
2009-12-23 14:30:00,35.43,35.46,35.42,35.44,59200.0,21.1962,21.2142,21.1902,21.2022,59200.0
2009-12-23 14:40:00,35.45,35.48,35.45,35.47,46400.0,21.2082,21.2261,21.2082,21.2202,46400.0
2009-12-23 14:50:00,35.46,35.47,35.43,35.43,79200.0,21.2142,21.2202,21.1962,21.1962,79200.0
2009-12-23 15:00:00,35.43,35.44,35.42,35.43,69200.0,21.1962,21.2022,21.1902,21.1962,69200.0
2009-12-23 15:10:00,35.43,35.45,35.41,35.45,62800.0,21.1962,21.2082,21.1843,21.2082,62800.0
2009-12-23 15:20:00,35.45,35.45,35.43,35.43,50000.0,21.2082,21.2082,21.1962,21.1962,50000.0
2009-12-23 15:30:00,35.43,35.43,35.41,35.43,78000.0,21.1962,21.1962,21.1843,21.1962,78000.0
2009-12-23 15:40:00,35.43,35.46,35.43,35.44,88800.0,21.1962,21.2142,21.1962,21.2022,88800.0
2009-12-23 15:50:00,35.43,35.48,35.43,35.45,205600.0,21.1962,21.2261,21.1962,21.2082,205600.0
2009-12-24 09:30:00,35.23,35.44,35.16,35.36,172400.0,21.0766,21.2022,21.0347,21.1543,172400.0
2009-12-24 09:40:00,35.35,35.4,35.34,35.37,34000.0,21.1484,21.1783,21.1424,21.1603,34000.0
2009-12-24 09:50:00,35.37,35.46,35.36,35.45,66000.0,21.1603,21.2142,21.1543,21.2082,66000.0
2009-12-24 10:00:00,35.45,35.49,35.43,35.48,63400.0,21.2082,21.2321,21.1962,21.2261,63400.0
2009-12-24 10:10:00,35.48,35.49,35.45,35.46,36400.0,21.2261,21.2321,21.2082,21.2142,36400.0
2009-12-24 10:20:00,35.46,35.49,35.44,35.46,51400.0,21.2142,21.2321,21.2022,21.2142,51400.0
2009-12-24 10:30:00,35.46,35.46,35.4,35.41,64600.0,21.2142,21.2142,21.1783,21.1843,64600.0
2009-12-24 10:40:00,35.41,35.45,35.41,35.44,53600.0,21.1843,21.2082,21.1843,21.2022,53600.0
2009-12-24 10:50:00,35.44,35.48,35.43,35.48,32800.0,21.2022,21.2261,21.1962,21.2261,32800.0
2009-12-24 11:00:00,35.47,35.49,35.47,35.48,43600.0,21.2202,21.2321,21.2202,21.2261,43600.0
2009-12-24 11:10:00,35.48,35.49,35.47,35.48,38800.0,21.2261,21.2321,21.2202,21.2261,38800.0
2009-12-24 11:20:00,35.48,35.5,35.48,35.49,30800.0,21.2261,21.2381,21.2261,21.2321,30800.0
2009-12-24 11:30:00,35.49,35.5,35.49,35.49,38600.0,21.2321,21.2381,21.2321,21.2321,38600.0
2009-12-24 11:40:00,35.49,35.49,35.49,35.49,32200.0,21.2321,21.2321,21.2321,21.2321,32200.0
2009-12-24 11:50:00,35.49,35.49,35.49,35.49,23400.0,21.2321,21.2321,21.2321,21.2321,23400.0
2009-12-24 12:00:00,35.49,35.49,35.48,35.49,24600.0,21.2321,21.2321,21.2261,21.2321,24600.0
2009-12-24 12:10:00,35.49,35.49,35.48,35.49,31600.0,21.2321,21.2321,21.2261,21.2321,31600.0
2009-12-24 12:20:00,35.48,35.49,35.48,35.49,63200.0,21.2261,21.2321,21.2261,21.2321,63200.0
2009-12-24 12:30:00,35.49,35.5,35.49,35.5,62200.0,21.2321,21.2381,21.2321,21.2381,62200.0
2009-12-24 12:40:00,35.5,35.5,35.49,35.5,72600.0,21.2381,21.2381,21.2321,21.2381,72600.0
2009-12-24 12:50:00,35.5,35.5,35.47,35.5,190600.0,21.2381,21.2381,21.2202,21.2381,190600.0
2009-12-28 09:30:00,35.51,35.63,35.48,35.63,157600.0,21.2441,21.3159,21.2261,21.3159,157600.0
2009-12-28 09:40:00,35.62,35.65,35.6,35.65,51400.0,21.3099,21.3278,21.2979,21.3278,51400.0
2009-12-28 09:50:00,35.65,35.7,35.63,35.67,74000.0,21.3278,21.3578,21.3159,21.3398,74000.0
2009-12-28 10:00:00,35.67,35.68,35.6,35.62,88600.0,21.3398,21.3458,21.2979,21.3099,88600.0
2009-12-28 10:10:00,35.62,35.64,35.6,35.64,49800.0,21.3099,21.3219,21.2979,21.3219,49800.0
2009-12-28 10:20:00,35.63,35.7,35.62,35.7,41800.0,21.3159,21.3578,21.3099,21.3578,41800.0
2009-12-28 10:30:00,35.7,35.7,35.66,35.69,44800.0,21.3578,21.3578,21.3338,21.3518,44800.0
2009-12-28 10:40:00,35.69,35.69,35.65,35.68,47800.0,21.3518,21.3518,21.3278,21.3458,47800.0
2009-12-28 10:50:00,35.68,35.69,35.67,35.67,65400.0,21.3458,21.3518,21.3398,21.3398,65400.0
2009-12-28 11:00:00,35.66,35.67,35.63,35.66,34200.0,21.3338,21.3398,21.3159,21.3338,34200.0
2009-12-28 11:10:00,35.66,35.68,35.66,35.68,36600.0,21.3338,21.3458,21.3338,21.3458,36600.0
2009-12-28 11:20:00,35.68,35.7,35.67,35.7,33000.0,21.3458,21.3578,21.3398,21.3578,33000.0
2009-12-28 11:30:00,35.69,35.73,35.69,35.73,40000.0,21.3518,21.3757,21.3518,21.3757,40000.0
2009-12-28 11:40:00,35.73,35.74,35.71,35.74,32400.0,21.3757,21.3817,21.3637,21.3817,32400.0
2009-12-28 11:50:00,35.74,35.74,35.72,35.74,57000.0,21.3817,21.3817,21.3697,21.3817,57000.0
2009-12-28 12:00:00,35.73,35.74,35.73,35.74,27400.0,21.3757,21.3817,21.3757,21.3817,27400.0
2009-12-28 12:10:00,35.73,35.74,35.72,35.73,47800.0,21.3757,21.3817,21.3697,21.3757,47800.0
2009-12-28 12:20:00,35.73,35.74,35.72,35.72,50000.0,21.3757,21.3817,21.3697,21.3697,50000.0
2009-12-28 12:30:00,35.72,35.73,35.7,35.71,46800.0,21.3697,21.3757,21.3578,21.3637,46800.0
2009-12-28 12:40:00,35.71,35.73,35.71,35.73,44200.0,21.3637,21.3757,21.3637,21.3757,44200.0
2009-12-28 12:50:00,35.73,35.73,35.72,35.73,39000.0,21.3757,21.3757,21.3697,21.3757,39000.0
2009-12-28 13:00:00,35.73,35.73,35.69,35.69,74800.0,21.3757,21.3757,21.3518,21.3518,74800.0
2009-12-28 13:10:00,35.69,35.73,35.69,35.73,18000.0,21.3518,21.3757,21.3518,21.3757,18000.0
2009-12-28 13:20:00,35.72,35.77,35.72,35.77,42000.0,21.3697,21.3996,21.3697,21.3996,42000.0
2009-12-28 13:30:00,35.77,35.79,35.76,35.78,28800.0,21.3996,21.4116,21.3936,21.4056,28800.0
2009-12-28 13:40:00,35.78,35.78,35.74,35.75,39600.0,21.4056,21.4056,21.3817,21.3877,39600.0
2009-12-28 13:50:00,35.75,35.8,35.75,35.8,38000.0,21.3877,21.4176,21.3877,21.4176,38000.0
2009-12-28 14:00:00,35.8,35.8,35.72,35.76,88200.0,21.4176,21.4176,21.3697,21.3936,88200.0
2009-12-28 14:10:00,35.76,35.78,35.73,35.74,50800.0,21.3936,21.4056,21.3757,21.3817,50800.0
2009-12-28 14:20:00,35.74,35.79,35.74,35.77,84000.0,21.3817,21.4116,21.3817,21.3996,84000.0
2009-12-28 14:30:00,35.77,35.77,35.76,35.77,41400.0,21.3996,21.3996,21.3936,21.3996,41400.0
2009-12-28 14:40:00,35.77,35.84,35.77,35.84,127400.0,21.3996,21.4415,21.3996,21.4415,127400.0
2009-12-28 14:50:00,35.83,35.85,35.82,35.84,63800.0,21.4355,21.4475,21.4295,21.4415,63800.0
2009-12-28 15:00:00,35.84,35.85,35.83,35.83,55400.0,21.4415,21.4475,21.4355,21.4355,55400.0
2009-12-28 15:10:00,35.83,35.87,35.83,35.86,59800.0,21.4355,21.4595,21.4355,21.4535,59800.0
2009-12-28 15:20:00,35.87,35.87,35.83,35.84,95200.0,21.4595,21.4595,21.4355,21.4415,95200.0
2009-12-28 15:30:00,35.84,35.85,35.81,35.82,118600.0,21.4415,21.4475,21.4236,21.4295,118600.0
2009-12-28 15:40:00,35.83,35.89,35.8,35.85,231400.0,21.4355,21.4714,21.4176,21.4475,231400.0
2009-12-28 15:50:00,35.85,35.9,35.84,35.9,285400.0,21.4475,21.4774,21.4415,21.4774,285400.0
2009-12-29 09:30:00,35.94,35.94,35.83,35.85,125400.0,21.5013,21.5013,21.4355,21.4475,125400.0
2009-12-29 09:40:00,35.84,35.95,35.84,35.95,66400.0,21.4415,21.5073,21.4415,21.5073,66400.0
2009-12-29 09:50:00,35.95,35.97,35.94,35.97,60600.0,21.5073,21.5193,21.5013,21.5193,60600.0
2009-12-29 10:00:00,35.97,35.97,35.91,35.91,86200.0,21.5193,21.5193,21.4834,21.4834,86200.0
2009-12-29 10:10:00,35.91,35.96,35.9,35.94,60400.0,21.4834,21.5133,21.4774,21.5013,60400.0
2009-12-29 10:20:00,35.94,35.98,35.93,35.96,70000.0,21.5013,21.5253,21.4954,21.5133,70000.0
2009-12-29 10:30:00,35.96,35.97,35.94,35.95,27000.0,21.5133,21.5193,21.5013,21.5073,27000.0
2009-12-29 10:40:00,35.95,35.97,35.93,35.97,51800.0,21.5073,21.5193,21.4954,21.5193,51800.0
2009-12-29 10:50:00,35.97,35.97,35.94,35.96,39400.0,21.5193,21.5193,21.5013,21.5133,39400.0
2009-12-29 11:00:00,35.96,35.98,35.96,35.96,49000.0,21.5133,21.5253,21.5133,21.5133,49000.0
2009-12-29 11:10:00,35.96,35.97,35.93,35.95,46000.0,21.5133,21.5193,21.4954,21.5073,46000.0
2009-12-29 11:20:00,35.95,35.96,35.94,35.95,35400.0,21.5073,21.5133,21.5013,21.5073,35400.0
2009-12-29 11:30:00,35.95,35.98,35.95,35.96,51800.0,21.5073,21.5253,21.5073,21.5133,51800.0
2009-12-29 11:40:00,35.95,35.99,35.93,35.99,118800.0,21.5073,21.5312,21.4954,21.5312,118800.0
2009-12-29 11:50:00,35.98,35.99,35.95,35.98,31600.0,21.5253,21.5312,21.5073,21.5253,31600.0
2009-12-29 12:00:00,35.97,35.99,35.96,35.96,36000.0,21.5193,21.5312,21.5133,21.5133,36000.0
2009-12-29 12:10:00,35.96,35.99,35.96,35.99,42600.0,21.5133,21.5312,21.5133,21.5312,42600.0
2009-12-29 12:20:00,35.99,35.99,35.97,35.98,67600.0,21.5312,21.5312,21.5193,21.5253,67600.0
2009-12-29 12:30:00,35.98,36.0,35.97,35.99,77000.0,21.5253,21.5372,21.5193,21.5312,77000.0
2009-12-29 12:40:00,35.99,35.99,35.98,35.99,63200.0,21.5312,21.5312,21.5253,21.5312,63200.0
2009-12-29 12:50:00,36.0,36.05,35.99,35.99,221000.0,21.5372,21.5671,21.5312,21.5312,221000.0
2009-12-29 13:00:00,35.99,35.99,35.97,35.99,49400.0,21.5312,21.5312,21.5193,21.5312,49400.0
2009-12-29 13:10:00,35.99,35.99,35.97,35.98,25400.0,21.5312,21.5312,21.5193,21.5253,25400.0
2009-12-29 13:20:00,35.98,35.99,35.98,35.99,26400.0,21.5253,21.5312,21.5253,21.5312,26400.0
2009-12-29 13:30:00,35.99,36.02,35.98,36.02,55600.0,21.5312,21.5492,21.5253,21.5492,55600.0
2009-12-29 13:40:00,36.01,36.02,35.98,36.01,68200.0,21.5432,21.5492,21.5253,21.5432,68200.0
2009-12-29 13:50:00,36.01,36.02,35.99,36.02,25800.0,21.5432,21.5492,21.5312,21.5492,25800.0
2009-12-29 14:00:00,36.02,36.04,36.01,36.04,59800.0,21.5492,21.5612,21.5432,21.5612,59800.0
2009-12-29 14:10:00,36.04,36.04,36.02,36.02,49200.0,21.5612,21.5612,21.5492,21.5492,49200.0
2009-12-29 14:20:00,36.03,36.03,36.01,36.03,49000.0,21.5552,21.5552,21.5432,21.5552,49000.0
2009-12-29 14:30:00,36.03,36.04,36.01,36.02,51000.0,21.5552,21.5612,21.5432,21.5492,51000.0
2009-12-29 14:40:00,36.02,36.03,36.01,36.02,74400.0,21.5492,21.5552,21.5432,21.5492,74400.0
2009-12-29 14:50:00,36.02,36.04,36.01,36.02,51600.0,21.5492,21.5612,21.5432,21.5492,51600.0
2009-12-29 15:00:00,36.02,36.02,35.98,35.99,155800.0,21.5492,21.5492,21.5253,21.5312,155800.0
2009-12-29 15:10:00,35.99,36.02,35.97,36.02,100200.0,21.5312,21.5492,21.5193,21.5492,100200.0
2009-12-29 15:20:00,36.01,36.02,36.0,36.02,94800.0,21.5432,21.5492,21.5372,21.5492,94800.0
2009-12-29 15:30:00,36.01,36.02,35.98,36.02,120400.0,21.5432,21.5492,21.5253,21.5492,120400.0
2009-12-29 15:40:00,36.02,36.03,36.0,36.02,151600.0,21.5492,21.5552,21.5372,21.5492,151600.0
2009-12-29 15:50:00,36.02,36.02,35.98,35.98,275200.0,21.5492,21.5492,21.5253,21.5253,275200.0
2009-12-30 09:30:00,35.99,35.99,35.79,35.79,107400.0,21.5312,21.5312,21.4116,21.4116,107400.0
2009-12-30 09:40:00,35.81,35.93,35.8,35.88,97000.0,21.4236,21.4954,21.4176,21.4654,97000.0
2009-12-30 09:50:00,35.88,35.93,35.88,35.9,41400.0,21.4654,21.4954,21.4654,21.4774,41400.0
2009-12-30 10:00:00,35.9,35.93,35.89,35.91,38200.0,21.4774,21.4954,21.4714,21.4834,38200.0
2009-12-30 10:10:00,35.9,35.91,35.88,35.88,55000.0,21.4774,21.4834,21.4654,21.4654,55000.0
2009-12-30 10:20:00,35.88,35.92,35.8,35.8,71200.0,21.4654,21.4894,21.4176,21.4176,71200.0
2009-12-30 10:30:00,35.8,35.84,35.79,35.79,54400.0,21.4176,21.4415,21.4116,21.4116,54400.0
2009-12-30 10:40:00,35.79,35.83,35.79,35.83,49400.0,21.4116,21.4355,21.4116,21.4355,49400.0
2009-12-30 10:50:00,35.82,35.87,35.82,35.87,42600.0,21.4295,21.4595,21.4295,21.4595,42600.0
2009-12-30 11:00:00,35.86,35.87,35.83,35.85,38200.0,21.4535,21.4595,21.4355,21.4475,38200.0
2009-12-30 11:10:00,35.86,35.87,35.83,35.83,52400.0,21.4535,21.4595,21.4355,21.4355,52400.0
2009-12-30 11:20:00,35.83,35.85,35.82,35.83,38600.0,21.4355,21.4475,21.4295,21.4355,38600.0
2009-12-30 11:30:00,35.84,35.88,35.82,35.88,28000.0,21.4415,21.4654,21.4295,21.4654,28000.0
2009-12-30 11:40:00,35.87,35.92,35.87,35.91,44200.0,21.4595,21.4894,21.4595,21.4834,44200.0
2009-12-30 11:50:00,35.91,35.94,35.88,35.9,61600.0,21.4834,21.5013,21.4654,21.4774,61600.0
2009-12-30 12:00:00,35.9,35.9,35.88,35.88,25400.0,21.4774,21.4774,21.4654,21.4654,25400.0
2009-12-30 12:10:00,35.88,35.88,35.82,35.84,71800.0,21.4654,21.4654,21.4295,21.4415,71800.0
2009-12-30 12:20:00,35.84,35.85,35.82,35.85,36400.0,21.4415,21.4475,21.4295,21.4475,36400.0
2009-12-30 12:30:00,35.85,35.85,35.82,35.82,50200.0,21.4475,21.4475,21.4295,21.4295,50200.0
2009-12-30 12:40:00,35.82,35.84,35.81,35.82,70600.0,21.4295,21.4415,21.4236,21.4295,70600.0
2009-12-30 12:50:00,35.82,35.87,35.82,35.85,42600.0,21.4295,21.4595,21.4295,21.4475,42600.0
2009-12-30 13:00:00,35.86,35.88,35.85,35.85,40000.0,21.4535,21.4654,21.4475,21.4475,40000.0
2009-12-30 13:10:00,35.85,35.86,35.84,35.85,19800.0,21.4475,21.4535,21.4415,21.4475,19800.0
2009-12-30 13:20:00,35.85,35.87,35.83,35.83,46000.0,21.4475,21.4595,21.4355,21.4355,46000.0
2009-12-30 13:30:00,35.83,35.83,35.8,35.81,29800.0,21.4355,21.4355,21.4176,21.4236,29800.0
2009-12-30 13:40:00,35.8,35.86,35.8,35.85,41200.0,21.4176,21.4535,21.4176,21.4475,41200.0
2009-12-30 13:50:00,35.85,35.85,35.83,35.84,16200.0,21.4475,21.4475,21.4355,21.4415,16200.0
2009-12-30 14:00:00,35.84,35.85,35.84,35.84,25200.0,21.4415,21.4475,21.4415,21.4415,25200.0
2009-12-30 14:10:00,35.85,35.85,35.82,35.82,24800.0,21.4475,21.4475,21.4295,21.4295,24800.0
2009-12-30 14:20:00,35.82,35.83,35.82,35.82,30400.0,21.4295,21.4355,21.4295,21.4295,30400.0
2009-12-30 14:30:00,35.82,35.83,35.81,35.82,50000.0,21.4295,21.4355,21.4236,21.4295,50000.0
2009-12-30 14:40:00,35.82,35.85,35.8,35.85,51600.0,21.4295,21.4475,21.4176,21.4475,51600.0
2009-12-30 14:50:00,35.85,35.85,35.82,35.83,61200.0,21.4475,21.4475,21.4295,21.4355,61200.0
2009-12-30 15:00:00,35.83,35.84,35.8,35.8,103800.0,21.4355,21.4415,21.4176,21.4176,103800.0
2009-12-30 15:10:00,35.81,35.83,35.8,35.82,51200.0,21.4236,21.4355,21.4176,21.4295,51200.0
2009-12-30 15:20:00,35.82,35.85,35.82,35.84,72400.0,21.4295,21.4475,21.4295,21.4415,72400.0
2009-12-30 15:30:00,35.84,35.87,35.83,35.83,81800.0,21.4415,21.4595,21.4355,21.4355,81800.0
2009-12-30 15:40:00,35.83,35.88,35.83,35.88,103000.0,21.4355,21.4654,21.4355,21.4654,103000.0
2009-12-30 15:50:00,35.88,35.9,35.85,35.88,222800.0,21.4654,21.4774,21.4475,21.4654,222800.0
2009-12-31 09:30:00,35.99,35.99,35.82,35.82,102800.0,21.5312,21.5312,21.4295,21.4295,102800.0
2009-12-31 09:40:00,35.82,35.89,35.8,35.85,48000.0,21.4295,21.4714,21.4176,21.4475,48000.0
2009-12-31 09:50:00,35.85,35.87,35.8,35.82,42400.0,21.4475,21.4595,21.4176,21.4295,42400.0
2009-12-31 10:00:00,35.82,35.84,35.79,35.82,45200.0,21.4295,21.4415,21.4116,21.4295,45200.0
2009-12-31 10:10:00,35.82,35.82,35.77,35.78,44800.0,21.4295,21.4295,21.3996,21.4056,44800.0
2009-12-31 10:20:00,35.78,35.8,35.74,35.76,51000.0,21.4056,21.4176,21.3817,21.3936,51000.0
2009-12-31 10:30:00,35.76,35.76,35.71,35.72,55800.0,21.3936,21.3936,21.3637,21.3697,55800.0
2009-12-31 10:40:00,35.72,35.73,35.71,35.71,34000.0,21.3697,21.3757,21.3637,21.3637,34000.0
2009-12-31 10:50:00,35.72,35.74,35.71,35.74,31200.0,21.3697,21.3817,21.3637,21.3817,31200.0
2009-12-31 11:00:00,35.74,35.74,35.64,35.64,86800.0,21.3817,21.3817,21.3219,21.3219,86800.0
2009-12-31 11:10:00,35.65,35.67,35.64,35.66,27800.0,21.3278,21.3398,21.3219,21.3338,27800.0
2009-12-31 11:20:00,35.66,35.66,35.62,35.64,77600.0,21.3338,21.3338,21.3099,21.3219,77600.0
2009-12-31 11:30:00,35.65,35.65,35.61,35.61,70000.0,21.3278,21.3278,21.3039,21.3039,70000.0
2009-12-31 11:40:00,35.6,35.6,35.59,35.6,39200.0,21.2979,21.2979,21.2919,21.2979,39200.0
2009-12-31 11:50:00,35.6,35.6,35.59,35.59,35800.0,21.2979,21.2979,21.2919,21.2919,35800.0
2009-12-31 12:00:00,35.59,35.6,35.59,35.6,20800.0,21.2919,21.2979,21.2919,21.2979,20800.0
2009-12-31 12:10:00,35.6,35.61,35.59,35.6,52200.0,21.2979,21.3039,21.2919,21.2979,52200.0
2009-12-31 12:20:00,35.6,35.6,35.59,35.59,36800.0,21.2979,21.2979,21.2919,21.2919,36800.0
2009-12-31 12:30:00,35.59,35.6,35.58,35.58,41200.0,21.2919,21.2979,21.286,21.286,41200.0
2009-12-31 12:40:00,35.58,35.6,35.55,35.56,55800.0,21.286,21.2979,21.268,21.274,55800.0
2009-12-31 12:50:00,35.56,35.56,35.53,35.54,69000.0,21.274,21.274,21.256,21.262,69000.0
2009-12-31 13:00:00,35.53,35.56,35.53,35.55,37800.0,21.256,21.274,21.256,21.268,37800.0
2009-12-31 13:10:00,35.55,35.55,35.51,35.54,47400.0,21.268,21.268,21.2441,21.262,47400.0
2009-12-31 13:20:00,35.54,35.57,35.52,35.57,27000.0,21.262,21.28,21.2501,21.28,27000.0
2009-12-31 13:30:00,35.57,35.59,35.56,35.59,39400.0,21.28,21.2919,21.274,21.2919,39400.0
2009-12-31 13:40:00,35.59,35.59,35.57,35.57,19400.0,21.2919,21.2919,21.28,21.28,19400.0
2009-12-31 13:50:00,35.57,35.57,35.57,35.57,16800.0,21.28,21.28,21.28,21.28,16800.0
2009-12-31 14:00:00,35.57,35.59,35.57,35.58,27800.0,21.28,21.2919,21.28,21.286,27800.0
2009-12-31 14:10:00,35.58,35.6,35.57,35.6,57000.0,21.286,21.2979,21.28,21.2979,57000.0
2009-12-31 14:20:00,35.6,35.6,35.59,35.59,23000.0,21.2979,21.2979,21.2919,21.2919,23000.0
2009-12-31 14:30:00,35.59,35.6,35.57,35.58,76600.0,21.2919,21.2979,21.28,21.286,76600.0
2009-12-31 14:40:00,35.58,35.6,35.58,35.59,28600.0,21.286,21.2979,21.286,21.2919,28600.0
2009-12-31 14:50:00,35.59,35.6,35.57,35.58,38800.0,21.2919,21.2979,21.28,21.286,38800.0
2009-12-31 15:00:00,35.58,35.6,35.56,35.56,68400.0,21.286,21.2979,21.274,21.274,68400.0
2009-12-31 15:10:00,35.56,35.57,35.54,35.57,32400.0,21.274,21.28,21.262,21.28,32400.0
2009-12-31 15:20:00,35.57,35.57,35.55,35.55,70000.0,21.28,21.28,21.268,21.268,70000.0
2009-12-31 15:30:00,35.55,35.56,35.45,35.47,204400.0,21.268,21.274,21.2082,21.2202,204400.0
2009-12-31 15:40:00,35.47,35.51,35.44,35.47,183400.0,21.2202,21.2441,21.2022,21.2202,183400.0
2009-12-31 15:50:00,35.47,35.52,35.4,35.42,315000.0,21.2202,21.2501,21.1783,21.1902,315000.0
2010-01-04 09:30:00,35.6,35.6,35.41,35.41,234200.0,21.2979,21.2979,21.1843,21.1843,234200.0
2010-01-04 09:40:00,35.41,35.56,35.36,35.51,195600.0,21.1843,21.274,21.1543,21.2441,195600.0
2010-01-04 09:50:00,35.51,35.55,35.48,35.53,87000.0,21.2441,21.268,21.2261,21.256,87000.0
2010-01-04 10:00:00,35.54,35.59,35.52,35.54,91000.0,21.262,21.2919,21.2501,21.262,91000.0
2010-01-04 10:10:00,35.54,35.6,35.54,35.6,45800.0,21.262,21.2979,21.262,21.2979,45800.0
2010-01-04 10:20:00,35.6,35.63,35.59,35.63,69400.0,21.2979,21.3159,21.2919,21.3159,69400.0
2010-01-04 10:30:00,35.63,35.64,35.49,35.5,186600.0,21.3159,21.3219,21.2321,21.2381,186600.0
2010-01-04 10:40:00,35.5,35.54,35.49,35.51,174200.0,21.2381,21.262,21.2321,21.2441,174200.0
2010-01-04 10:50:00,35.51,35.51,35.43,35.49,120000.0,21.2441,21.2441,21.1962,21.2321,120000.0
2010-01-04 11:00:00,35.49,35.54,35.49,35.51,44400.0,21.2321,21.262,21.2321,21.2441,44400.0
2010-01-04 11:10:00,35.52,35.52,35.42,35.43,52000.0,21.2501,21.2501,21.1902,21.1962,52000.0
2010-01-04 11:20:00,35.43,35.46,35.42,35.44,114400.0,21.1962,21.2142,21.1902,21.2022,114400.0
2010-01-04 11:30:00,35.43,35.45,35.4,35.4,69600.0,21.1962,21.2082,21.1783,21.1783,69600.0
2010-01-04 11:40:00,35.4,35.41,35.38,35.38,90800.0,21.1783,21.1843,21.1663,21.1663,90800.0
2010-01-04 11:50:00,35.38,35.4,35.34,35.35,86400.0,21.1663,21.1783,21.1424,21.1484,86400.0
2010-01-04 12:00:00,35.36,35.37,35.34,35.35,91200.0,21.1543,21.1603,21.1424,21.1484,91200.0
2010-01-04 12:10:00,35.35,35.37,35.34,35.34,49200.0,21.1484,21.1603,21.1424,21.1424,49200.0
2010-01-04 12:20:00,35.35,35.35,35.32,35.33,76200.0,21.1484,21.1484,21.1304,21.1364,76200.0
2010-01-04 12:30:00,35.33,35.35,35.32,35.33,57800.0,21.1364,21.1484,21.1304,21.1364,57800.0
2010-01-04 12:40:00,35.33,35.37,35.32,35.37,35800.0,21.1364,21.1603,21.1304,21.1603,35800.0
2010-01-04 12:50:00,35.37,35.38,35.35,35.38,42600.0,21.1603,21.1663,21.1484,21.1663,42600.0
2010-01-04 13:00:00,35.38,35.38,35.37,35.38,24600.0,21.1663,21.1663,21.1603,21.1663,24600.0
2010-01-04 13:10:00,35.38,35.38,35.35,35.37,47000.0,21.1663,21.1663,21.1484,21.1603,47000.0
2010-01-04 13:20:00,35.36,35.38,35.35,35.37,84400.0,21.1543,21.1663,21.1484,21.1603,84400.0
2010-01-04 13:30:00,35.37,35.38,35.37,35.38,28400.0,21.1603,21.1663,21.1603,21.1663,28400.0
2010-01-04 13:40:00,35.38,35.4,35.35,35.35,58000.0,21.1663,21.1783,21.1484,21.1484,58000.0
2010-01-04 13:50:00,35.35,35.36,35.32,35.34,78600.0,21.1484,21.1543,21.1304,21.1424,78600.0
2010-01-04 14:00:00,35.34,35.37,35.33,35.36,37000.0,21.1424,21.1603,21.1364,21.1543,37000.0
2010-01-04 14:10:00,35.37,35.37,35.33,35.35,110000.0,21.1603,21.1603,21.1364,21.1484,110000.0
2010-01-04 14:20:00,35.35,35.41,35.35,35.39,51200.0,21.1484,21.1843,21.1484,21.1723,51200.0
2010-01-04 14:30:00,35.38,35.43,35.38,35.43,64200.0,21.1663,21.1962,21.1663,21.1962,64200.0
2010-01-04 14:40:00,35.43,35.43,35.38,35.39,71200.0,21.1962,21.1962,21.1663,21.1723,71200.0
2010-01-04 14:50:00,35.39,35.41,35.37,35.37,70000.0,21.1723,21.1843,21.1603,21.1603,70000.0
2010-01-04 15:00:00,35.38,35.42,35.38,35.38,101600.0,21.1663,21.1902,21.1663,21.1663,101600.0
2010-01-04 15:10:00,35.38,35.4,35.37,35.39,54600.0,21.1663,21.1783,21.1603,21.1723,54600.0
2010-01-04 15:20:00,35.39,35.41,35.38,35.4,81800.0,21.1723,21.1843,21.1663,21.1783,81800.0
2010-01-04 15:30:00,35.41,35.43,35.4,35.4,173000.0,21.1843,21.1962,21.1783,21.1783,173000.0
2010-01-04 15:40:00,35.4,35.47,35.4,35.45,232200.0,21.1783,21.2202,21.1783,21.2082,232200.0
2010-01-04 15:50:00,35.44,35.46,35.4,35.46,346000.0,21.2022,21.2142,21.1783,21.2142,346000.0
2010-01-05 09:30:00,35.58,35.59,35.34,35.38,102400.0,21.286,21.2919,21.1424,21.1663,102400.0
2010-01-05 09:40:00,35.37,35.38,35.31,35.31,92600.0,21.1603,21.1663,21.1244,21.1244,92600.0
2010-01-05 09:50:00,35.32,35.32,35.25,35.26,134800.0,21.1304,21.1304,21.0885,21.0945,134800.0
2010-01-05 10:00:00,35.27,35.32,35.25,35.29,123400.0,21.1005,21.1304,21.0885,21.1125,123400.0
2010-01-05 10:10:00,35.29,35.29,35.24,35.24,89400.0,21.1125,21.1125,21.0826,21.0826,89400.0
2010-01-05 10:20:00,35.25,35.25,35.18,35.18,327000.0,21.0885,21.0885,21.0467,21.0467,327000.0
2010-01-05 10:30:00,35.19,35.2,35.11,35.13,205800.0,21.0526,21.0586,21.0048,21.0167,205800.0
2010-01-05 10:40:00,35.13,35.18,35.1,35.16,318800.0,21.0167,21.0467,20.9988,21.0347,318800.0
2010-01-05 10:50:00,35.15,35.16,35.13,35.15,136400.0,21.0287,21.0347,21.0167,21.0287,136400.0
2010-01-05 11:00:00,35.15,35.17,35.12,35.15,217400.0,21.0287,21.0407,21.0108,21.0287,217400.0
2010-01-05 11:10:00,35.15,35.16,35.09,35.1,117200.0,21.0287,21.0347,20.9928,20.9988,117200.0
2010-01-05 11:20:00,35.1,35.2,35.05,35.13,540600.0,20.9988,21.0586,20.9689,21.0167,540600.0
2010-01-05 11:30:00,35.13,35.19,35.13,35.18,130400.0,21.0167,21.0526,21.0167,21.0467,130400.0
2010-01-05 11:40:00,35.19,35.2,35.14,35.15,113800.0,21.0526,21.0586,21.0227,21.0287,113800.0
2010-01-05 11:50:00,35.15,35.15,35.08,35.1,148200.0,21.0287,21.0287,20.9868,20.9988,148200.0
2010-01-05 12:00:00,35.1,35.1,35.03,35.04,152400.0,20.9988,20.9988,20.9569,20.9629,152400.0
2010-01-05 12:10:00,35.04,35.04,35.0,35.0,149800.0,20.9629,20.9629,20.939,20.939,149800.0
2010-01-05 12:20:00,35.0,35.02,34.94,34.95,198600.0,20.939,20.9509,20.9031,20.9091,198600.0
2010-01-05 12:30:00,34.94,34.95,34.83,34.84,199000.0,20.9031,20.9091,20.8373,20.8433,199000.0
2010-01-05 12:40:00,34.85,34.88,34.81,34.88,205200.0,20.8492,20.8672,20.8253,20.8672,205200.0
2010-01-05 12:50:00,34.87,34.91,34.86,34.9,101600.0,20.8612,20.8851,20.8552,20.8791,101600.0
2010-01-05 13:00:00,34.91,34.93,34.83,34.83,200000.0,20.8851,20.8971,20.8373,20.8373,200000.0
2010-01-05 13:10:00,34.83,34.85,34.81,34.85,118400.0,20.8373,20.8492,20.8253,20.8492,118400.0
2010-01-05 13:20:00,34.85,34.91,34.85,34.88,154200.0,20.8492,20.8851,20.8492,20.8672,154200.0
2010-01-05 13:30:00,34.88,34.91,34.85,34.88,130400.0,20.8672,20.8851,20.8492,20.8672,130400.0
2010-01-05 13:40:00,34.88,34.93,34.84,34.88,117200.0,20.8672,20.8971,20.8433,20.8672,117200.0
2010-01-05 13:50:00,34.89,34.97,34.88,34.96,46400.0,20.8732,20.921,20.8672,20.915,46400.0
2010-01-05 14:00:00,34.97,35.0,34.95,34.97,149200.0,20.921,20.939,20.9091,20.921,149200.0
2010-01-05 14:10:00,34.97,35.0,34.97,34.98,65800.0,20.921,20.939,20.921,20.927,65800.0
2010-01-05 14:20:00,34.97,35.02,34.97,35.01,106800.0,20.921,20.9509,20.921,20.945,106800.0
2010-01-05 14:30:00,35.01,35.04,34.99,35.04,56200.0,20.945,20.9629,20.933,20.9629,56200.0
2010-01-05 14:40:00,35.04,35.12,35.04,35.1,71800.0,20.9629,21.0108,20.9629,20.9988,71800.0
2010-01-05 14:50:00,35.1,35.13,35.1,35.12,50600.0,20.9988,21.0167,20.9988,21.0108,50600.0
2010-01-05 15:00:00,35.13,35.15,35.1,35.1,127400.0,21.0167,21.0287,20.9988,20.9988,127400.0
2010-01-05 15:10:00,35.1,35.12,35.05,35.06,210200.0,20.9988,21.0108,20.9689,20.9749,210200.0
2010-01-05 15:20:00,35.06,35.07,35.05,35.06,157400.0,20.9749,20.9809,20.9689,20.9749,157400.0
2010-01-05 15:30:00,35.06,35.1,35.05,35.1,202800.0,20.9749,20.9988,20.9689,20.9988,202800.0
2010-01-05 15:40:00,35.09,35.13,35.08,35.13,617200.0,20.9928,21.0167,20.9868,21.0167,617200.0
2010-01-05 15:50:00,35.13,35.18,35.1,35.13,520600.0,21.0167,21.0467,20.9988,21.0167,520600.0
2010-01-06 09:30:00,35.16,35.16,35.0,35.02,175400.0,21.0347,21.0347,20.939,20.9509,175400.0
2010-01-06 09:40:00,35.02,35.05,34.97,35.05,97200.0,20.9509,20.9689,20.921,20.9689,97200.0
2010-01-06 09:50:00,35.06,35.11,35.02,35.11,103000.0,20.9749,21.0048,20.9509,21.0048,103000.0
2010-01-06 10:00:00,35.12,35.18,35.1,35.15,120600.0,21.0108,21.0467,20.9988,21.0287,120600.0
2010-01-06 10:10:00,35.16,35.29,35.14,35.27,116400.0,21.0347,21.1125,21.0227,21.1005,116400.0
2010-01-06 10:20:00,35.28,35.33,35.27,35.27,104600.0,21.1065,21.1364,21.1005,21.1005,104600.0
2010-01-06 10:30:00,35.26,35.26,35.21,35.25,85400.0,21.0945,21.0945,21.0646,21.0885,85400.0
2010-01-06 10:40:00,35.24,35.31,35.24,35.31,157600.0,21.0826,21.1244,21.0826,21.1244,157600.0
2010-01-06 10:50:00,35.3,35.43,35.3,35.4,72800.0,21.1185,21.1962,21.1185,21.1783,72800.0
2010-01-06 11:00:00,35.4,35.45,35.38,35.39,98600.0,21.1783,21.2082,21.1663,21.1723,98600.0
2010-01-06 11:10:00,35.39,35.41,35.34,35.35,144600.0,21.1723,21.1843,21.1424,21.1484,144600.0
2010-01-06 11:20:00,35.35,35.38,35.35,35.35,53000.0,21.1484,21.1663,21.1484,21.1484,53000.0
2010-01-06 11:30:00,35.35,35.35,35.26,35.27,64000.0,21.1484,21.1484,21.0945,21.1005,64000.0
2010-01-06 11:40:00,35.27,35.31,35.27,35.3,84400.0,21.1005,21.1244,21.1005,21.1185,84400.0
2010-01-06 11:50:00,35.3,35.37,35.3,35.37,75600.0,21.1185,21.1603,21.1185,21.1603,75600.0
2010-01-06 12:00:00,35.37,35.39,35.35,35.38,68000.0,21.1603,21.1723,21.1484,21.1663,68000.0
2010-01-06 12:10:00,35.38,35.41,35.38,35.38,51200.0,21.1663,21.1843,21.1663,21.1663,51200.0
2010-01-06 12:20:00,35.4,35.4,35.36,35.37,45600.0,21.1783,21.1783,21.1543,21.1603,45600.0
2010-01-06 12:30:00,35.36,35.4,35.36,35.39,76600.0,21.1543,21.1783,21.1543,21.1723,76600.0
2010-01-06 12:40:00,35.4,35.42,35.38,35.39,47800.0,21.1783,21.1902,21.1663,21.1723,47800.0
2010-01-06 12:50:00,35.39,35.4,35.38,35.39,63000.0,21.1723,21.1783,21.1663,21.1723,63000.0
2010-01-06 13:00:00,35.4,35.41,35.39,35.4,56200.0,21.1783,21.1843,21.1723,21.1783,56200.0
2010-01-06 13:10:00,35.4,35.41,35.39,35.4,82400.0,21.1783,21.1843,21.1723,21.1783,82400.0
2010-01-06 13:20:00,35.4,35.43,35.4,35.41,92600.0,21.1783,21.1962,21.1783,21.1843,92600.0
2010-01-06 13:30:00,35.42,35.45,35.4,35.45,85600.0,21.1902,21.2082,21.1783,21.2082,85600.0
2010-01-06 13:40:00,35.45,35.45,35.42,35.45,75600.0,21.2082,21.2082,21.1902,21.2082,75600.0
2010-01-06 13:50:00,35.45,35.45,35.41,35.44,53600.0,21.2082,21.2082,21.1843,21.2022,53600.0
2010-01-06 14:00:00,35.43,35.46,35.42,35.43,139400.0,21.1962,21.2142,21.1902,21.1962,139400.0
2010-01-06 14:10:00,35.43,35.45,35.41,35.43,214400.0,21.1962,21.2082,21.1843,21.1962,214400.0
2010-01-06 14:20:00,35.43,35.44,35.43,35.43,103600.0,21.1962,21.2022,21.1962,21.1962,103600.0
2010-01-06 14:30:00,35.43,35.46,35.4,35.42,103400.0,21.1962,21.2142,21.1783,21.1902,103400.0
2010-01-06 14:40:00,35.43,35.44,35.42,35.43,63400.0,21.1962,21.2022,21.1902,21.1962,63400.0
2010-01-06 14:50:00,35.44,35.46,35.39,35.39,96000.0,21.2022,21.2142,21.1723,21.1723,96000.0
2010-01-06 15:00:00,35.39,35.43,35.38,35.38,205400.0,21.1723,21.1962,21.1663,21.1663,205400.0
2010-01-06 15:10:00,35.38,35.41,35.37,35.39,87600.0,21.1663,21.1843,21.1603,21.1723,87600.0
2010-01-06 15:20:00,35.39,35.43,35.38,35.38,176800.0,21.1723,21.1962,21.1663,21.1663,176800.0
2010-01-06 15:30:00,35.39,35.4,35.36,35.38,194600.0,21.1723,21.1783,21.1543,21.1663,194600.0
2010-01-06 15:40:00,35.38,35.4,35.29,35.31,362600.0,21.1663,21.1783,21.1125,21.1244,362600.0
2010-01-06 15:50:00,35.31,35.36,35.3,35.33,371200.0,21.1244,21.1543,21.1185,21.1364,371200.0
2010-01-07 09:30:00,35.1,35.18,34.98,35.1,322400.0,21.1431,21.1913,21.0708,21.1431,322400.0
2010-01-07 09:40:00,35.1,35.19,35.05,35.15,150400.0,21.1431,21.1973,21.113,21.1732,150400.0
2010-01-07 09:50:00,35.15,35.18,35.08,35.16,238600.0,21.1732,21.1913,21.1311,21.1793,238600.0
2010-01-07 10:00:00,35.16,35.21,35.16,35.18,74600.0,21.1793,21.2094,21.1793,21.1913,74600.0
2010-01-07 10:10:00,35.18,35.23,35.17,35.23,83000.0,21.1913,21.2214,21.1853,21.2214,83000.0
2010-01-07 10:20:00,35.23,35.31,35.22,35.31,183200.0,21.2214,21.2696,21.2154,21.2696,183200.0
2010-01-07 10:30:00,35.31,35.32,35.28,35.3,186800.0,21.2696,21.2756,21.2515,21.2636,186800.0
2010-01-07 10:40:00,35.3,35.38,35.3,35.38,173200.0,21.2636,21.3118,21.2636,21.3118,173200.0
2010-01-07 10:50:00,35.37,35.38,35.33,35.38,210800.0,21.3058,21.3118,21.2817,21.3118,210800.0
2010-01-07 11:00:00,35.38,35.42,35.37,35.42,140200.0,21.3118,21.3359,21.3058,21.3359,140200.0
2010-01-07 11:10:00,35.42,35.45,35.37,35.38,91000.0,21.3359,21.3539,21.3058,21.3118,91000.0
2010-01-07 11:20:00,35.39,35.45,35.38,35.41,94400.0,21.3178,21.3539,21.3118,21.3298,94400.0
2010-01-07 11:30:00,35.41,35.43,35.31,35.38,273400.0,21.3298,21.3419,21.2696,21.3118,273400.0
2010-01-07 11:40:00,35.38,35.4,35.36,35.38,84000.0,21.3118,21.3238,21.2997,21.3118,84000.0
2010-01-07 11:50:00,35.38,35.4,35.35,35.4,87000.0,21.3118,21.3238,21.2937,21.3238,87000.0
2010-01-07 12:00:00,35.4,35.4,35.35,35.4,81600.0,21.3238,21.3238,21.2937,21.3238,81600.0
2010-01-07 12:10:00,35.39,35.4,35.37,35.38,94200.0,21.3178,21.3238,21.3058,21.3118,94200.0
2010-01-07 12:20:00,35.38,35.4,35.36,35.38,78400.0,21.3118,21.3238,21.2997,21.3118,78400.0
2010-01-07 12:30:00,35.38,35.42,35.38,35.39,169800.0,21.3118,21.3359,21.3118,21.3178,169800.0
2010-01-07 12:40:00,35.39,35.4,35.37,35.37,110400.0,21.3178,21.3238,21.3058,21.3058,110400.0
2010-01-07 12:50:00,35.38,35.42,35.35,35.42,103000.0,21.3118,21.3359,21.2937,21.3359,103000.0
2010-01-07 13:00:00,35.42,35.48,35.42,35.48,95400.0,21.3359,21.372,21.3359,21.372,95400.0
2010-01-07 13:10:00,35.48,35.5,35.44,35.49,131400.0,21.372,21.3841,21.3479,21.378,131400.0
2010-01-07 13:20:00,35.49,35.49,35.48,35.49,48200.0,21.378,21.378,21.372,21.378,48200.0
2010-01-07 13:30:00,35.49,35.54,35.49,35.53,190200.0,21.378,21.4082,21.378,21.4021,190200.0
2010-01-07 13:40:00,35.54,35.54,35.5,35.52,76000.0,21.4082,21.4082,21.3841,21.3961,76000.0
2010-01-07 13:50:00,35.52,35.54,35.51,35.53,123600.0,21.3961,21.4082,21.3901,21.4021,123600.0
2010-01-07 14:00:00,35.53,35.55,35.51,35.53,96600.0,21.4021,21.4142,21.3901,21.4021,96600.0
2010-01-07 14:10:00,35.53,35.59,35.52,35.59,146800.0,21.4021,21.4383,21.3961,21.4383,146800.0
2010-01-07 14:20:00,35.58,35.64,35.57,35.62,167600.0,21.4322,21.4684,21.4262,21.4563,167600.0
2010-01-07 14:30:00,35.62,35.63,35.59,35.61,180600.0,21.4563,21.4624,21.4383,21.4503,180600.0
2010-01-07 14:40:00,35.6,35.63,35.59,35.61,137000.0,21.4443,21.4624,21.4383,21.4503,137000.0
2010-01-07 14:50:00,35.62,35.66,35.61,35.65,100200.0,21.4563,21.4804,21.4503,21.4744,100200.0
2010-01-07 15:00:00,35.65,35.66,35.57,35.6,194000.0,21.4744,21.4804,21.4262,21.4443,194000.0
2010-01-07 15:10:00,35.6,35.6,35.54,35.57,120000.0,21.4443,21.4443,21.4082,21.4262,120000.0
2010-01-07 15:20:00,35.57,35.62,35.56,35.61,210200.0,21.4262,21.4563,21.4202,21.4503,210200.0
2010-01-07 15:30:00,35.61,35.69,35.6,35.69,261200.0,21.4503,21.4985,21.4443,21.4985,261200.0
2010-01-07 15:40:00,35.69,35.72,35.62,35.7,472800.0,21.4985,21.5166,21.4563,21.5045,472800.0
2010-01-07 15:50:00,35.7,35.71,35.63,35.67,506400.0,21.5045,21.5106,21.4624,21.4865,506400.0
2010-01-08 09:30:00,35.7,35.7,35.26,35.3,303200.0,21.5045,21.5045,21.2395,21.2636,303200.0
2010-01-08 09:40:00,35.31,35.32,35.2,35.22,209000.0,21.2696,21.2756,21.2033,21.2154,209000.0
2010-01-08 09:50:00,35.22,35.26,35.18,35.19,174400.0,21.2154,21.2395,21.1913,21.1973,174400.0
2010-01-08 10:00:00,35.18,35.21,35.13,35.14,156600.0,21.1913,21.2094,21.1612,21.1672,156600.0
2010-01-08 10:10:00,35.15,35.21,35.13,35.18,86000.0,21.1732,21.2094,21.1612,21.1913,86000.0
2010-01-08 10:20:00,35.18,35.24,35.16,35.18,83400.0,21.1913,21.2274,21.1793,21.1913,83400.0
2010-01-08 10:30:00,35.18,35.22,35.15,35.2,139200.0,21.1913,21.2154,21.1732,21.2033,139200.0
2010-01-08 10:40:00,35.2,35.21,35.15,35.18,97800.0,21.2033,21.2094,21.1732,21.1913,97800.0
2010-01-08 10:50:00,35.18,35.2,35.17,35.19,68400.0,21.1913,21.2033,21.1853,21.1973,68400.0
2010-01-08 11:00:00,35.19,35.23,35.18,35.21,121400.0,21.1973,21.2214,21.1913,21.2094,121400.0
2010-01-08 11:10:00,35.21,35.25,35.21,35.21,146200.0,21.2094,21.2335,21.2094,21.2094,146200.0
2010-01-08 11:20:00,35.21,35.21,35.17,35.17,72400.0,21.2094,21.2094,21.1853,21.1853,72400.0
2010-01-08 11:30:00,35.17,35.21,35.16,35.21,95200.0,21.1853,21.2094,21.1793,21.2094,95200.0
2010-01-08 11:40:00,35.21,35.22,35.15,35.2,180000.0,21.2094,21.2154,21.1732,21.2033,180000.0
2010-01-08 11:50:00,35.19,35.21,35.17,35.2,83200.0,21.1973,21.2094,21.1853,21.2033,83200.0
2010-01-08 12:00:00,35.21,35.23,35.16,35.16,138600.0,21.2094,21.2214,21.1793,21.1793,138600.0
2010-01-08 12:10:00,35.16,35.22,35.13,35.2,122600.0,21.1793,21.2154,21.1612,21.2033,122600.0
2010-01-08 12:20:00,35.2,35.24,35.2,35.24,49400.0,21.2033,21.2274,21.2033,21.2274,49400.0
2010-01-08 12:30:00,35.24,35.29,35.24,35.28,63200.0,21.2274,21.2576,21.2274,21.2515,63200.0
2010-01-08 12:40:00,35.29,35.32,35.26,35.26,65600.0,21.2576,21.2756,21.2395,21.2395,65600.0
2010-01-08 12:50:00,35.26,35.27,35.24,35.25,67200.0,21.2395,21.2455,21.2274,21.2335,67200.0
2010-01-08 13:00:00,35.25,35.27,35.24,35.24,38400.0,21.2335,21.2455,21.2274,21.2274,38400.0
2010-01-08 13:10:00,35.25,35.27,35.23,35.25,78000.0,21.2335,21.2455,21.2214,21.2335,78000.0
2010-01-08 13:20:00,35.25,35.26,35.23,35.25,113000.0,21.2335,21.2395,21.2214,21.2335,113000.0
2010-01-08 13:30:00,35.25,35.29,35.25,35.28,72200.0,21.2335,21.2576,21.2335,21.2515,72200.0
2010-01-08 13:40:00,35.27,35.3,35.27,35.27,48800.0,21.2455,21.2636,21.2455,21.2455,48800.0
2010-01-08 13:50:00,35.27,35.29,35.25,35.28,52800.0,21.2455,21.2576,21.2335,21.2515,52800.0
2010-01-08 14:00:00,35.27,35.29,35.24,35.24,93000.0,21.2455,21.2576,21.2274,21.2274,93000.0
2010-01-08 14:10:00,35.24,35.26,35.23,35.25,56800.0,21.2274,21.2395,21.2214,21.2335,56800.0
2010-01-08 14:20:00,35.24,35.26,35.23,35.24,39800.0,21.2274,21.2395,21.2214,21.2274,39800.0
2010-01-08 14:30:00,35.24,35.27,35.23,35.24,34800.0,21.2274,21.2455,21.2214,21.2274,34800.0
2010-01-08 14:40:00,35.24,35.24,35.22,35.22,48600.0,21.2274,21.2274,21.2154,21.2154,48600.0
2010-01-08 14:50:00,35.22,35.23,35.21,35.22,32400.0,21.2154,21.2214,21.2094,21.2154,32400.0
2010-01-08 15:00:00,35.21,35.3,35.21,35.26,135200.0,21.2094,21.2636,21.2094,21.2395,135200.0
2010-01-08 15:10:00,35.26,35.26,35.21,35.22,114200.0,21.2395,21.2395,21.2094,21.2154,114200.0
2010-01-08 15:20:00,35.22,35.27,35.22,35.24,107200.0,21.2154,21.2455,21.2154,21.2274,107200.0
2010-01-08 15:30:00,35.24,35.33,35.23,35.31,264600.0,21.2274,21.2817,21.2214,21.2696,264600.0
2010-01-08 15:40:00,35.31,35.35,35.3,35.35,156400.0,21.2696,21.2937,21.2636,21.2937,156400.0
2010-01-08 15:50:00,35.35,35.38,35.34,35.36,288200.0,21.2937,21.3118,21.2877,21.2997,288200.0
2010-01-11 09:30:00,35.33,35.46,35.26,35.36,192400.0,21.2817,21.36,21.2395,21.2997,192400.0
2010-01-11 09:40:00,35.35,35.4,35.31,35.31,71600.0,21.2937,21.3238,21.2696,21.2696,71600.0
2010-01-11 09:50:00,35.33,35.33,35.3,35.31,53400.0,21.2817,21.2817,21.2636,21.2696,53400.0
2010-01-11 10:00:00,35.31,35.32,35.15,35.15,89000.0,21.2696,21.2756,21.1732,21.1732,89000.0
2010-01-11 10:10:00,35.16,35.24,35.16,35.21,74400.0,21.1793,21.2274,21.1793,21.2094,74400.0
2010-01-11 10:20:00,35.22,35.24,35.19,35.22,51400.0,21.2154,21.2274,21.1973,21.2154,51400.0
2010-01-11 10:30:00,35.22,35.24,35.21,35.23,50200.0,21.2154,21.2274,21.2094,21.2214,50200.0
2010-01-11 10:40:00,35.24,35.36,35.23,35.36,48400.0,21.2274,21.2997,21.2214,21.2997,48400.0
2010-01-11 10:50:00,35.37,35.38,35.35,35.35,34400.0,21.3058,21.3118,21.2937,21.2937,34400.0
2010-01-11 11:00:00,35.35,35.35,35.31,35.31,35000.0,21.2937,21.2937,21.2696,21.2696,35000.0
2010-01-11 11:10:00,35.31,35.31,35.27,35.3,46000.0,21.2696,21.2696,21.2455,21.2636,46000.0
2010-01-11 11:20:00,35.3,35.32,35.27,35.31,65400.0,21.2636,21.2756,21.2455,21.2696,65400.0
2010-01-11 11:30:00,35.31,35.35,35.3,35.33,73000.0,21.2696,21.2937,21.2636,21.2817,73000.0
2010-01-11 11:40:00,35.33,35.35,35.31,35.35,48200.0,21.2817,21.2937,21.2696,21.2937,48200.0
2010-01-11 11:50:00,35.34,35.37,35.32,35.33,36600.0,21.2877,21.3058,21.2756,21.2817,36600.0
2010-01-11 12:00:00,35.33,35.33,35.3,35.32,23400.0,21.2817,21.2817,21.2636,21.2756,23400.0
2010-01-11 12:10:00,35.32,35.34,35.32,35.33,29400.0,21.2756,21.2877,21.2756,21.2817,29400.0
2010-01-11 12:20:00,35.34,35.34,35.32,35.33,28800.0,21.2877,21.2877,21.2756,21.2817,28800.0
2010-01-11 12:30:00,35.32,35.35,35.32,35.35,36400.0,21.2756,21.2937,21.2756,21.2937,36400.0
2010-01-11 12:40:00,35.35,35.35,35.27,35.27,88600.0,21.2937,21.2937,21.2455,21.2455,88600.0
2010-01-11 12:50:00,35.27,35.31,35.26,35.31,22200.0,21.2455,21.2696,21.2395,21.2696,22200.0
2010-01-11 13:00:00,35.31,35.31,35.29,35.3,18400.0,21.2696,21.2696,21.2576,21.2636,18400.0
2010-01-11 13:10:00,35.3,35.31,35.3,35.31,24400.0,21.2636,21.2696,21.2636,21.2696,24400.0
2010-01-11 13:20:00,35.3,35.31,35.27,35.28,19400.0,21.2636,21.2696,21.2455,21.2515,19400.0
2010-01-11 13:30:00,35.29,35.29,35.25,35.29,22200.0,21.2576,21.2576,21.2335,21.2576,22200.0
2010-01-11 13:40:00,35.29,35.34,35.28,35.34,32200.0,21.2576,21.2877,21.2515,21.2877,32200.0
2010-01-11 13:50:00,35.33,35.38,35.33,35.38,69600.0,21.2817,21.3118,21.2817,21.3118,69600.0
2010-01-11 14:00:00,35.38,35.39,35.36,35.37,22800.0,21.3118,21.3178,21.2997,21.3058,22800.0
2010-01-11 14:10:00,35.38,35.42,35.37,35.4,32800.0,21.3118,21.3359,21.3058,21.3238,32800.0
2010-01-11 14:20:00,35.4,35.42,35.4,35.41,79000.0,21.3238,21.3359,21.3238,21.3298,79000.0
2010-01-11 14:30:00,35.41,35.41,35.38,35.4,44800.0,21.3298,21.3298,21.3118,21.3238,44800.0
2010-01-11 14:40:00,35.4,35.4,35.34,35.35,36800.0,21.3238,21.3238,21.2877,21.2937,36800.0
2010-01-11 14:50:00,35.35,35.36,35.33,35.33,34200.0,21.2937,21.2997,21.2817,21.2817,34200.0
2010-01-11 15:00:00,35.33,35.38,35.32,35.38,44400.0,21.2817,21.3118,21.2756,21.3118,44400.0
2010-01-11 15:10:00,35.37,35.4,35.36,35.4,46200.0,21.3058,21.3238,21.2997,21.3238,46200.0
2010-01-11 15:20:00,35.38,35.4,35.37,35.38,43000.0,21.3118,21.3238,21.3058,21.3118,43000.0
2010-01-11 15:30:00,35.39,35.44,35.38,35.43,90600.0,21.3178,21.3479,21.3118,21.3419,90600.0
2010-01-11 15:40:00,35.43,35.44,35.41,35.41,153600.0,21.3419,21.3479,21.3298,21.3298,153600.0
2010-01-11 15:50:00,35.41,35.41,35.35,35.4,304400.0,21.3298,21.3298,21.2937,21.3238,304400.0
2010-01-12 09:30:00,35.35,35.38,35.27,35.37,97000.0,21.2937,21.3118,21.2455,21.3058,97000.0
2010-01-12 09:40:00,35.35,35.47,35.3,35.45,92600.0,21.2937,21.366,21.2636,21.3539,92600.0
2010-01-12 09:50:00,35.46,35.49,35.45,35.49,67600.0,21.36,21.378,21.3539,21.378,67600.0
2010-01-12 10:00:00,35.49,35.5,35.4,35.44,56200.0,21.378,21.3841,21.3238,21.3479,56200.0
2010-01-12 10:10:00,35.44,35.45,35.38,35.4,43200.0,21.3479,21.3539,21.3118,21.3238,43200.0
2010-01-12 10:20:00,35.39,35.5,35.37,35.5,32000.0,21.3178,21.3841,21.3058,21.3841,32000.0
2010-01-12 10:30:00,35.49,35.5,35.47,35.48,61400.0,21.378,21.3841,21.366,21.372,61400.0
2010-01-12 10:40:00,35.48,35.49,35.47,35.47,50200.0,21.372,21.378,21.366,21.366,50200.0
2010-01-12 10:50:00,35.48,35.52,35.46,35.51,122000.0,21.372,21.3961,21.36,21.3901,122000.0
2010-01-12 11:00:00,35.51,35.54,35.5,35.54,33000.0,21.3901,21.4082,21.3841,21.4082,33000.0
2010-01-12 11:10:00,35.53,35.66,35.52,35.66,158400.0,21.4021,21.4804,21.3961,21.4804,158400.0
2010-01-12 11:20:00,35.66,35.66,35.48,35.58,216000.0,21.4804,21.4804,21.372,21.4322,216000.0
2010-01-12 11:30:00,35.58,35.6,35.5,35.51,60800.0,21.4322,21.4443,21.3841,21.3901,60800.0
2010-01-12 11:40:00,35.51,35.55,35.5,35.55,34200.0,21.3901,21.4142,21.3841,21.4142,34200.0
2010-01-12 11:50:00,35.55,35.62,35.54,35.59,60800.0,21.4142,21.4563,21.4082,21.4383,60800.0
2010-01-12 12:00:00,35.59,35.6,35.51,35.52,90800.0,21.4383,21.4443,21.3901,21.3961,90800.0
2010-01-12 12:10:00,35.51,35.55,35.49,35.55,52200.0,21.3901,21.4142,21.378,21.4142,52200.0
2010-01-12 12:20:00,35.55,35.64,35.55,35.63,78800.0,21.4142,21.4684,21.4142,21.4624,78800.0
2010-01-12 12:30:00,35.64,35.67,35.63,35.63,61000.0,21.4684,21.4865,21.4624,21.4624,61000.0
2010-01-12 12:40:00,35.64,35.69,35.63,35.69,61800.0,21.4684,21.4985,21.4624,21.4985,61800.0
2010-01-12 12:50:00,35.69,35.71,35.65,35.69,81400.0,21.4985,21.5106,21.4744,21.4985,81400.0
2010-01-12 13:00:00,35.68,35.69,35.63,35.65,68800.0,21.4925,21.4985,21.4624,21.4744,68800.0
2010-01-12 13:10:00,35.65,35.65,35.63,35.64,30200.0,21.4744,21.4744,21.4624,21.4684,30200.0
2010-01-12 13:20:00,35.64,35.69,35.63,35.68,49600.0,21.4684,21.4985,21.4624,21.4925,49600.0
2010-01-12 13:30:00,35.67,35.67,35.59,35.59,66400.0,21.4865,21.4865,21.4383,21.4383,66400.0
2010-01-12 13:40:00,35.6,35.6,35.55,35.55,51200.0,21.4443,21.4443,21.4142,21.4142,51200.0
2010-01-12 13:50:00,35.56,35.58,35.55,35.57,48600.0,21.4202,21.4322,21.4142,21.4262,48600.0
2010-01-12 14:00:00,35.57,35.59,35.56,35.56,52200.0,21.4262,21.4383,21.4202,21.4202,52200.0
2010-01-12 14:10:00,35.56,35.6,35.56,35.6,42800.0,21.4202,21.4443,21.4202,21.4443,42800.0
2010-01-12 14:20:00,35.6,35.65,35.6,35.64,53400.0,21.4443,21.4744,21.4443,21.4684,53400.0
2010-01-12 14:30:00,35.64,35.66,35.63,35.64,61400.0,21.4684,21.4804,21.4624,21.4684,61400.0
2010-01-12 14:40:00,35.64,35.65,35.6,35.63,53600.0,21.4684,21.4744,21.4443,21.4624,53600.0
2010-01-12 14:50:00,35.64,35.66,35.57,35.57,67800.0,21.4684,21.4804,21.4262,21.4262,67800.0
2010-01-12 15:00:00,35.57,35.63,35.57,35.63,79600.0,21.4262,21.4624,21.4262,21.4624,79600.0
2010-01-12 15:10:00,35.63,35.67,35.63,35.66,90800.0,21.4624,21.4865,21.4624,21.4804,90800.0
2010-01-12 15:20:00,35.66,35.72,35.66,35.72,135200.0,21.4804,21.5166,21.4804,21.5166,135200.0
2010-01-12 15:30:00,35.72,35.72,35.63,35.65,174800.0,21.5166,21.5166,21.4624,21.4744,174800.0
2010-01-12 15:40:00,35.65,35.66,35.6,35.65,204400.0,21.4744,21.4804,21.4443,21.4744,204400.0
2010-01-12 15:50:00,35.65,35.68,35.62,35.65,462400.0,21.4744,21.4925,21.4563,21.4744,462400.0
2010-01-13 09:30:00,35.62,35.66,35.43,35.49,262000.0,21.4563,21.4804,21.3419,21.378,262000.0
2010-01-13 09:40:00,35.49,35.7,35.49,35.65,108400.0,21.378,21.5045,21.378,21.4744,108400.0
2010-01-13 09:50:00,35.67,35.75,35.66,35.75,82200.0,21.4865,21.5347,21.4804,21.5347,82200.0
2010-01-13 10:00:00,35.75,35.84,35.74,35.82,105600.0,21.5347,21.5889,21.5286,21.5768,105600.0
2010-01-13 10:10:00,35.82,35.84,35.72,35.77,140800.0,21.5768,21.5889,21.5166,21.5467,140800.0
2010-01-13 10:20:00,35.77,35.82,35.74,35.74,45000.0,21.5467,21.5768,21.5286,21.5286,45000.0
2010-01-13 10:30:00,35.74,35.77,35.73,35.76,57200.0,21.5286,21.5467,21.5226,21.5407,57200.0
2010-01-13 10:40:00,35.77,35.78,35.75,35.75,54600.0,21.5467,21.5527,21.5347,21.5347,54600.0
2010-01-13 10:50:00,35.75,35.78,35.73,35.78,67600.0,21.5347,21.5527,21.5226,21.5527,67600.0
2010-01-13 11:00:00,35.79,35.8,35.74,35.76,82800.0,21.5587,21.5648,21.5286,21.5407,82800.0
2010-01-13 11:10:00,35.76,35.82,35.76,35.82,140800.0,21.5407,21.5768,21.5407,21.5768,140800.0
2010-01-13 11:20:00,35.82,35.84,35.8,35.84,87000.0,21.5768,21.5889,21.5648,21.5889,87000.0
2010-01-13 11:30:00,35.84,35.86,35.78,35.83,85600.0,21.5889,21.6009,21.5527,21.5828,85600.0
2010-01-13 11:40:00,35.83,35.83,35.8,35.83,60000.0,21.5828,21.5828,21.5648,21.5828,60000.0
2010-01-13 11:50:00,35.83,35.89,35.81,35.88,62600.0,21.5828,21.619,21.5708,21.613,62600.0
2010-01-13 12:00:00,35.88,35.88,35.85,35.85,43400.0,21.613,21.613,21.5949,21.5949,43400.0
2010-01-13 12:10:00,35.85,35.85,35.79,35.79,94400.0,21.5949,21.5949,21.5587,21.5587,94400.0
2010-01-13 12:20:00,35.79,35.85,35.77,35.83,104800.0,21.5587,21.5949,21.5467,21.5828,104800.0
2010-01-13 12:30:00,35.84,35.88,35.83,35.87,51200.0,21.5889,21.613,21.5828,21.6069,51200.0
2010-01-13 12:40:00,35.85,35.87,35.85,35.86,31200.0,21.5949,21.6069,21.5949,21.6009,31200.0
2010-01-13 12:50:00,35.86,35.96,35.85,35.93,108800.0,21.6009,21.6611,21.5949,21.6431,108800.0
2010-01-13 13:00:00,35.93,35.94,35.89,35.92,71000.0,21.6431,21.6491,21.619,21.6371,71000.0
2010-01-13 13:10:00,35.92,35.93,35.89,35.9,23600.0,21.6371,21.6431,21.619,21.625,23600.0
2010-01-13 13:20:00,35.89,35.93,35.89,35.89,54400.0,21.619,21.6431,21.619,21.619,54400.0
2010-01-13 13:30:00,35.9,35.9,35.79,35.79,42600.0,21.625,21.625,21.5587,21.5587,42600.0
2010-01-13 13:40:00,35.79,35.81,35.79,35.8,40400.0,21.5587,21.5708,21.5587,21.5648,40400.0
2010-01-13 13:50:00,35.8,35.83,35.78,35.79,40800.0,21.5648,21.5828,21.5527,21.5587,40800.0
2010-01-13 14:00:00,35.79,35.82,35.74,35.75,58400.0,21.5587,21.5768,21.5286,21.5347,58400.0
2010-01-13 14:10:00,35.75,35.79,35.75,35.79,42600.0,21.5347,21.5587,21.5347,21.5587,42600.0
2010-01-13 14:20:00,35.79,35.79,35.76,35.77,33000.0,21.5587,21.5587,21.5407,21.5467,33000.0
2010-01-13 14:30:00,35.78,35.81,35.77,35.81,49000.0,21.5527,21.5708,21.5467,21.5708,49000.0
2010-01-13 14:40:00,35.81,35.82,35.79,35.81,33400.0,21.5708,21.5768,21.5587,21.5708,33400.0
2010-01-13 14:50:00,35.81,35.83,35.79,35.8,28200.0,21.5708,21.5828,21.5587,21.5648,28200.0
2010-01-13 15:00:00,35.8,35.82,35.79,35.82,65600.0,21.5648,21.5768,21.5587,21.5768,65600.0
2010-01-13 15:10:00,35.82,35.85,35.81,35.85,69600.0,21.5768,21.5949,21.5708,21.5949,69600.0
2010-01-13 15:20:00,35.85,35.85,35.81,35.84,93000.0,21.5949,21.5949,21.5708,21.5889,93000.0
2010-01-13 15:30:00,35.84,35.89,35.83,35.86,138000.0,21.5889,21.619,21.5828,21.6009,138000.0
2010-01-13 15:40:00,35.85,35.87,35.83,35.83,163200.0,21.5949,21.6069,21.5828,21.5828,163200.0
2010-01-13 15:50:00,35.83,35.83,35.77,35.8,453800.0,21.5828,21.5828,21.5467,21.5648,453800.0
2010-01-14 09:30:00,35.83,35.9,35.66,35.67,86400.0,21.5828,21.625,21.4804,21.4865,86400.0
2010-01-14 09:40:00,35.69,35.74,35.6,35.61,47600.0,21.4985,21.5286,21.4443,21.4503,47600.0
2010-01-14 09:50:00,35.6,35.8,35.6,35.79,103600.0,21.4443,21.5648,21.4443,21.5587,103600.0
2010-01-14 10:00:00,35.8,35.82,35.77,35.8,42200.0,21.5648,21.5768,21.5467,21.5648,42200.0
2010-01-14 10:10:00,35.8,35.85,35.79,35.82,52400.0,21.5648,21.5949,21.5587,21.5768,52400.0
2010-01-14 10:20:00,35.82,35.86,35.82,35.85,31000.0,21.5768,21.6009,21.5768,21.5949,31000.0
2010-01-14 10:30:00,35.85,35.86,35.83,35.85,46400.0,21.5949,21.6009,21.5828,21.5949,46400.0
2010-01-14 10:40:00,35.85,35.86,35.74,35.75,45600.0,21.5949,21.6009,21.5286,21.5347,45600.0
2010-01-14 10:50:00,35.76,35.76,35.73,35.74,36800.0,21.5407,21.5407,21.5226,21.5286,36800.0
2010-01-14 11:00:00,35.75,35.83,35.74,35.83,35000.0,21.5347,21.5828,21.5286,21.5828,35000.0
2010-01-14 11:10:00,35.83,35.84,35.79,35.84,28800.0,21.5828,21.5889,21.5587,21.5889,28800.0
2010-01-14 11:20:00,35.84,35.85,35.82,35.85,31000.0,21.5889,21.5949,21.5768,21.5949,31000.0
2010-01-14 11:30:00,35.85,35.86,35.82,35.84,46800.0,21.5949,21.6009,21.5768,21.5889,46800.0
2010-01-14 11:40:00,35.83,35.83,35.82,35.82,11800.0,21.5828,21.5828,21.5768,21.5768,11800.0
2010-01-14 11:50:00,35.83,35.83,35.74,35.74,22800.0,21.5828,21.5828,21.5286,21.5286,22800.0
2010-01-14 12:00:00,35.74,35.76,35.72,35.73,42200.0,21.5286,21.5407,21.5166,21.5226,42200.0
2010-01-14 12:10:00,35.74,35.75,35.74,35.74,21000.0,21.5286,21.5347,21.5286,21.5286,21000.0
2010-01-14 12:20:00,35.74,35.76,35.73,35.75,44200.0,21.5286,21.5407,21.5226,21.5347,44200.0
2010-01-14 12:30:00,35.75,35.77,35.75,35.77,42400.0,21.5347,21.5467,21.5347,21.5467,42400.0
2010-01-14 12:40:00,35.78,35.79,35.77,35.79,16800.0,21.5527,21.5587,21.5467,21.5587,16800.0
2010-01-14 12:50:00,35.79,35.81,35.78,35.78,22800.0,21.5587,21.5708,21.5527,21.5527,22800.0
2010-01-14 13:00:00,35.79,35.79,35.73,35.73,21200.0,21.5587,21.5587,21.5226,21.5226,21200.0
2010-01-14 13:10:00,35.73,35.73,35.72,35.73,11600.0,21.5226,21.5226,21.5166,21.5226,11600.0
2010-01-14 13:20:00,35.73,35.73,35.73,35.73,10400.0,21.5226,21.5226,21.5226,21.5226,10400.0
2010-01-14 13:30:00,35.73,35.79,35.73,35.78,70800.0,21.5226,21.5587,21.5226,21.5527,70800.0
2010-01-14 13:40:00,35.78,35.82,35.77,35.77,38600.0,21.5527,21.5768,21.5467,21.5467,38600.0
2010-01-14 13:50:00,35.77,35.77,35.72,35.72,20200.0,21.5467,21.5467,21.5166,21.5166,20200.0
2010-01-14 14:00:00,35.73,35.77,35.73,35.74,36400.0,21.5226,21.5467,21.5226,21.5286,36400.0
2010-01-14 14:10:00,35.74,35.74,35.69,35.71,58800.0,21.5286,21.5286,21.4985,21.5106,58800.0
2010-01-14 14:20:00,35.71,35.75,35.7,35.75,48000.0,21.5106,21.5347,21.5045,21.5347,48000.0
2010-01-14 14:30:00,35.75,35.77,35.73,35.77,46600.0,21.5347,21.5467,21.5226,21.5467,46600.0
2010-01-14 14:40:00,35.77,35.8,35.75,35.75,24000.0,21.5467,21.5648,21.5347,21.5347,24000.0
2010-01-14 14:50:00,35.75,35.75,35.73,35.73,22000.0,21.5347,21.5347,21.5226,21.5226,22000.0
2010-01-14 15:00:00,35.73,35.81,35.73,35.78,34200.0,21.5226,21.5708,21.5226,21.5527,34200.0
2010-01-14 15:10:00,35.78,35.8,35.75,35.77,35800.0,21.5527,21.5648,21.5347,21.5467,35800.0
2010-01-14 15:20:00,35.77,35.82,35.77,35.81,58800.0,21.5467,21.5768,21.5467,21.5708,58800.0
2010-01-14 15:30:00,35.82,35.85,35.81,35.85,178200.0,21.5768,21.5949,21.5708,21.5949,178200.0
2010-01-14 15:40:00,35.85,35.86,35.82,35.86,221800.0,21.5949,21.6009,21.5768,21.6009,221800.0
2010-01-14 15:50:00,35.86,35.87,35.82,35.83,249000.0,21.6009,21.6069,21.5768,21.5828,249000.0
2010-01-15 09:30:00,35.83,35.93,35.59,35.93,861200.0,21.5828,21.6431,21.4383,21.6431,861200.0
2010-01-15 09:40:00,35.92,35.98,35.9,35.95,181800.0,21.6371,21.6732,21.625,21.6551,181800.0
2010-01-15 09:50:00,35.97,35.99,35.92,35.98,142000.0,21.6672,21.6792,21.6371,21.6732,142000.0
2010-01-15 10:00:00,35.97,35.98,35.85,35.88,92000.0,21.6672,21.6732,21.5949,21.613,92000.0
2010-01-15 10:10:00,35.89,35.89,35.74,35.77,57400.0,21.619,21.619,21.5286,21.5467,57400.0
2010-01-15 10:20:00,35.77,35.83,35.7,35.7,64200.0,21.5467,21.5828,21.5045,21.5045,64200.0
2010-01-15 10:30:00,35.7,35.74,35.67,35.7,70400.0,21.5045,21.5286,21.4865,21.5045,70400.0
2010-01-15 10:40:00,35.7,35.73,35.67,35.7,58000.0,21.5045,21.5226,21.4865,21.5045,58000.0
2010-01-15 10:50:00,35.7,35.71,35.65,35.67,44200.0,21.5045,21.5106,21.4744,21.4865,44200.0
2010-01-15 11:00:00,35.68,35.7,35.66,35.68,34200.0,21.4925,21.5045,21.4804,21.4925,34200.0
2010-01-15 11:10:00,35.67,35.67,35.6,35.63,68000.0,21.4865,21.4865,21.4443,21.4624,68000.0
2010-01-15 11:20:00,35.63,35.63,35.57,35.59,105800.0,21.4624,21.4624,21.4262,21.4383,105800.0
2010-01-15 11:30:00,35.59,35.64,35.58,35.63,48800.0,21.4383,21.4684,21.4322,21.4624,48800.0
2010-01-15 11:40:00,35.63,35.66,35.63,35.65,73400.0,21.4624,21.4804,21.4624,21.4744,73400.0
2010-01-15 11:50:00,35.65,35.66,35.58,35.59,44200.0,21.4744,21.4804,21.4322,21.4383,44200.0
2010-01-15 12:00:00,35.59,35.62,35.59,35.61,21200.0,21.4383,21.4563,21.4383,21.4503,21200.0
2010-01-15 12:10:00,35.63,35.65,35.59,35.6,32800.0,21.4624,21.4744,21.4383,21.4443,32800.0
2010-01-15 12:20:00,35.6,35.62,35.58,35.59,35400.0,21.4443,21.4563,21.4322,21.4383,35400.0
2010-01-15 12:30:00,35.59,35.62,35.58,35.6,42600.0,21.4383,21.4563,21.4322,21.4443,42600.0
2010-01-15 12:40:00,35.6,35.6,35.56,35.6,60600.0,21.4443,21.4443,21.4202,21.4443,60600.0
2010-01-15 12:50:00,35.6,35.63,35.59,35.62,40400.0,21.4443,21.4624,21.4383,21.4563,40400.0
2010-01-15 13:00:00,35.62,35.64,35.6,35.63,41800.0,21.4563,21.4684,21.4443,21.4624,41800.0
2010-01-15 13:10:00,35.63,35.66,35.63,35.64,25400.0,21.4624,21.4804,21.4624,21.4684,25400.0
2010-01-15 13:20:00,35.65,35.65,35.61,35.63,47600.0,21.4744,21.4744,21.4503,21.4624,47600.0
2010-01-15 13:30:00,35.63,35.65,35.62,35.63,37600.0,21.4624,21.4744,21.4563,21.4624,37600.0
2010-01-15 13:40:00,35.63,35.66,35.62,35.62,51600.0,21.4624,21.4804,21.4563,21.4563,51600.0
2010-01-15 13:50:00,35.62,35.64,35.62,35.64,44800.0,21.4563,21.4684,21.4563,21.4684,44800.0
2010-01-15 14:00:00,35.65,35.66,35.62,35.63,30200.0,21.4744,21.4804,21.4563,21.4624,30200.0
2010-01-15 14:10:00,35.63,35.63,35.62,35.63,32000.0,21.4624,21.4624,21.4563,21.4624,32000.0
2010-01-15 14:20:00,35.62,35.63,35.61,35.63,35200.0,21.4563,21.4624,21.4503,21.4624,35200.0
2010-01-15 14:30:00,35.63,35.63,35.6,35.61,44000.0,21.4624,21.4624,21.4443,21.4503,44000.0
2010-01-15 14:40:00,35.62,35.63,35.6,35.6,91000.0,21.4563,21.4624,21.4443,21.4443,91000.0
2010-01-15 14:50:00,35.6,35.63,35.59,35.6,72400.0,21.4443,21.4624,21.4383,21.4443,72400.0
2010-01-15 15:00:00,35.6,35.65,35.6,35.63,63800.0,21.4443,21.4744,21.4443,21.4624,63800.0
2010-01-15 15:10:00,35.63,35.66,35.62,35.66,99000.0,21.4624,21.4804,21.4563,21.4804,99000.0
2010-01-15 15:20:00,35.66,35.66,35.62,35.63,69000.0,21.4804,21.4804,21.4563,21.4624,69000.0
2010-01-15 15:30:00,35.63,35.67,35.63,35.65,106800.0,21.4624,21.4865,21.4624,21.4744,106800.0
2010-01-15 15:40:00,35.65,35.69,35.62,35.66,198400.0,21.4744,21.4985,21.4563,21.4804,198400.0
2010-01-15 15:50:00,35.65,35.7,35.65,35.68,278200.0,21.4744,21.5045,21.4744,21.4925,278200.0
2010-01-19 09:30:00,35.72,35.96,35.72,35.95,181000.0,21.5166,21.6611,21.5166,21.6551,181000.0
2010-01-19 09:40:00,35.95,35.96,35.79,35.91,117600.0,21.6551,21.6611,21.5587,21.631,117600.0
2010-01-19 09:50:00,35.92,35.95,35.91,35.92,101400.0,21.6371,21.6551,21.631,21.6371,101400.0
2010-01-19 10:00:00,35.93,35.95,35.85,35.94,134000.0,21.6431,21.6551,21.5949,21.6491,134000.0
2010-01-19 10:10:00,35.94,36.01,35.91,35.99,253200.0,21.6491,21.6913,21.631,21.6792,253200.0
2010-01-19 10:20:00,35.99,36.0,35.91,35.91,165000.0,21.6792,21.6852,21.631,21.631,165000.0
2010-01-19 10:30:00,35.92,35.98,35.92,35.97,70000.0,21.6371,21.6732,21.6371,21.6672,70000.0
2010-01-19 10:40:00,35.97,36.06,35.97,36.05,139000.0,21.6672,21.7214,21.6672,21.7154,139000.0
2010-01-19 10:50:00,36.05,36.06,36.04,36.06,61800.0,21.7154,21.7214,21.7093,21.7214,61800.0
2010-01-19 11:00:00,36.06,36.11,36.06,36.09,141000.0,21.7214,21.7515,21.7214,21.7395,141000.0
2010-01-19 11:10:00,36.09,36.09,35.96,35.97,309400.0,21.7395,21.7395,21.6611,21.6672,309400.0
2010-01-19 11:20:00,35.99,36.01,35.95,36.01,46800.0,21.6792,21.6913,21.6551,21.6913,46800.0
2010-01-19 11:30:00,36.0,36.03,35.99,36.02,29200.0,21.6852,21.7033,21.6792,21.6973,29200.0
2010-01-19 11:40:00,36.02,36.09,36.02,36.07,37800.0,21.6973,21.7395,21.6973,21.7274,37800.0
2010-01-19 11:50:00,36.07,36.09,36.03,36.06,35200.0,21.7274,21.7395,21.7033,21.7214,35200.0
2010-01-19 12:00:00,36.06,36.08,36.05,36.08,67000.0,21.7214,21.7334,21.7154,21.7334,67000.0
2010-01-19 12:10:00,36.09,36.12,36.08,36.12,65200.0,21.7395,21.7575,21.7334,21.7575,65200.0
2010-01-19 12:20:00,36.12,36.13,36.11,36.12,50400.0,21.7575,21.7635,21.7515,21.7575,50400.0
2010-01-19 12:30:00,36.12,36.12,36.07,36.08,51200.0,21.7575,21.7575,21.7274,21.7334,51200.0
2010-01-19 12:40:00,36.08,36.08,35.99,36.0,95800.0,21.7334,21.7334,21.6792,21.6852,95800.0
2010-01-19 12:50:00,35.99,36.01,35.99,35.99,32200.0,21.6792,21.6913,21.6792,21.6792,32200.0
2010-01-19 13:00:00,35.99,36.01,35.97,36.0,34400.0,21.6792,21.6913,21.6672,21.6852,34400.0
2010-01-19 13:10:00,36.0,36.01,35.97,35.98,45800.0,21.6852,21.6913,21.6672,21.6732,45800.0
2010-01-19 13:20:00,35.98,35.99,35.96,35.99,35400.0,21.6732,21.6792,21.6611,21.6792,35400.0
2010-01-19 13:30:00,35.99,36.0,35.9,35.9,93800.0,21.6792,21.6852,21.625,21.625,93800.0
2010-01-19 13:40:00,35.9,35.9,35.83,35.83,103800.0,21.625,21.625,21.5828,21.5828,103800.0
2010-01-19 13:50:00,35.83,35.84,35.77,35.79,136400.0,21.5828,21.5889,21.5467,21.5587,136400.0
2010-01-19 14:00:00,35.79,35.92,35.79,35.88,96400.0,21.5587,21.6371,21.5587,21.613,96400.0
2010-01-19 14:10:00,35.88,35.92,35.88,35.88,82800.0,21.613,21.6371,21.613,21.613,82800.0
2010-01-19 14:20:00,35.88,35.91,35.84,35.91,76600.0,21.613,21.631,21.5889,21.631,76600.0
2010-01-19 14:30:00,35.91,35.96,35.91,35.96,49800.0,21.631,21.6611,21.631,21.6611,49800.0
2010-01-19 14:40:00,35.95,35.97,35.94,35.97,52600.0,21.6551,21.6672,21.6491,21.6672,52600.0
2010-01-19 14:50:00,35.97,35.98,35.95,35.95,70600.0,21.6672,21.6732,21.6551,21.6551,70600.0
2010-01-19 15:00:00,35.95,35.95,35.83,35.83,138800.0,21.6551,21.6551,21.5828,21.5828,138800.0
2010-01-19 15:10:00,35.83,35.93,35.83,35.9,79600.0,21.5828,21.6431,21.5828,21.625,79600.0
2010-01-19 15:20:00,35.9,35.97,35.89,35.96,91400.0,21.625,21.6672,21.619,21.6611,91400.0
2010-01-19 15:30:00,35.96,35.96,35.88,35.88,135000.0,21.6611,21.6611,21.613,21.613,135000.0
2010-01-19 15:40:00,35.88,35.96,35.88,35.95,205800.0,21.613,21.6611,21.613,21.6551,205800.0
2010-01-19 15:50:00,35.95,35.96,35.91,35.93,295800.0,21.6551,21.6611,21.631,21.6431,295800.0
2010-01-20 09:30:00,35.77,35.77,35.6,35.67,276400.0,21.5467,21.5467,21.4443,21.4865,276400.0
2010-01-20 09:40:00,35.66,35.7,35.56,35.61,147200.0,21.4804,21.5045,21.4202,21.4503,147200.0
2010-01-20 09:50:00,35.62,35.67,35.59,35.66,60800.0,21.4563,21.4865,21.4383,21.4804,60800.0
2010-01-20 10:00:00,35.66,35.67,35.58,35.62,108200.0,21.4804,21.4865,21.4322,21.4563,108200.0
2010-01-20 10:10:00,35.65,35.66,35.59,35.63,31400.0,21.4744,21.4804,21.4383,21.4624,31400.0
2010-01-20 10:20:00,35.63,35.69,35.63,35.69,54800.0,21.4624,21.4985,21.4624,21.4985,54800.0
2010-01-20 10:30:00,35.67,35.68,35.66,35.67,152800.0,21.4865,21.4925,21.4804,21.4865,152800.0
2010-01-20 10:40:00,35.67,35.68,35.63,35.63,80200.0,21.4865,21.4925,21.4624,21.4624,80200.0
2010-01-20 10:50:00,35.63,35.63,35.55,35.59,87000.0,21.4624,21.4624,21.4142,21.4383,87000.0
2010-01-20 11:00:00,35.58,35.65,35.56,35.62,104600.0,21.4322,21.4744,21.4202,21.4563,104600.0
2010-01-20 11:10:00,35.62,35.65,35.59,35.62,64000.0,21.4563,21.4744,21.4383,21.4563,64000.0
2010-01-20 11:20:00,35.61,35.64,35.57,35.63,81600.0,21.4503,21.4684,21.4262,21.4624,81600.0
2010-01-20 11:30:00,35.65,35.65,35.6,35.6,34600.0,21.4744,21.4744,21.4443,21.4443,34600.0
2010-01-20 11:40:00,35.6,35.6,35.56,35.59,658000.0,21.4443,21.4443,21.4202,21.4383,658000.0
2010-01-20 11:50:00,35.6,35.6,35.55,35.56,32000.0,21.4443,21.4443,21.4142,21.4202,32000.0
2010-01-20 12:00:00,35.56,35.59,35.55,35.59,31600.0,21.4202,21.4383,21.4142,21.4383,31600.0
2010-01-20 12:10:00,35.6,35.6,35.58,35.59,44800.0,21.4443,21.4443,21.4322,21.4383,44800.0
2010-01-20 12:20:00,35.59,35.59,35.56,35.59,37600.0,21.4383,21.4383,21.4202,21.4383,37600.0
2010-01-20 12:30:00,35.59,35.6,35.58,35.59,43000.0,21.4383,21.4443,21.4322,21.4383,43000.0
2010-01-20 12:40:00,35.59,35.59,35.55,35.57,62200.0,21.4383,21.4383,21.4142,21.4262,62200.0
2010-01-20 12:50:00,35.56,35.57,35.55,35.57,137200.0,21.4202,21.4262,21.4142,21.4262,137200.0
2010-01-20 13:00:00,35.57,35.57,35.55,35.55,142000.0,21.4262,21.4262,21.4142,21.4142,142000.0
2010-01-20 13:10:00,35.55,35.56,35.53,35.55,55800.0,21.4142,21.4202,21.4021,21.4142,55800.0
2010-01-20 13:20:00,35.54,35.56,35.53,35.56,61800.0,21.4082,21.4202,21.4021,21.4202,61800.0
2010-01-20 13:30:00,35.56,35.6,35.56,35.6,94000.0,21.4202,21.4443,21.4202,21.4443,94000.0
2010-01-20 13:40:00,35.6,35.63,35.58,35.62,53200.0,21.4443,21.4624,21.4322,21.4563,53200.0
2010-01-20 13:50:00,35.63,35.63,35.6,35.62,34600.0,21.4624,21.4624,21.4443,21.4563,34600.0
2010-01-20 14:00:00,35.62,35.65,35.61,35.62,27200.0,21.4563,21.4744,21.4503,21.4563,27200.0
2010-01-20 14:10:00,35.62,35.65,35.6,35.62,42600.0,21.4563,21.4744,21.4443,21.4563,42600.0
2010-01-20 14:20:00,35.6,35.63,35.6,35.6,23000.0,21.4443,21.4624,21.4443,21.4443,23000.0
2010-01-20 14:30:00,35.6,35.64,35.59,35.61,36200.0,21.4443,21.4684,21.4383,21.4503,36200.0
2010-01-20 14:40:00,35.61,35.66,35.58,35.6,57000.0,21.4503,21.4804,21.4322,21.4443,57000.0
2010-01-20 14:50:00,35.6,35.63,35.58,35.63,95600.0,21.4443,21.4624,21.4322,21.4624,95600.0
2010-01-20 15:00:00,35.63,35.63,35.59,35.59,81600.0,21.4624,21.4624,21.4383,21.4383,81600.0
2010-01-20 15:10:00,35.59,35.65,35.59,35.64,70400.0,21.4383,21.4744,21.4383,21.4684,70400.0
2010-01-20 15:20:00,35.65,35.69,35.64,35.66,99400.0,21.4744,21.4985,21.4684,21.4804,99400.0
2010-01-20 15:30:00,35.66,35.69,35.65,35.69,128600.0,21.4804,21.4985,21.4744,21.4985,128600.0
2010-01-20 15:40:00,35.68,35.73,35.67,35.71,184600.0,21.4925,21.5226,21.4865,21.5106,184600.0
2010-01-20 15:50:00,35.71,35.71,35.7,35.71,272000.0,21.5106,21.5106,21.5045,21.5106,272000.0
2010-01-21 09:30:00,35.75,35.97,35.75,35.93,95400.0,21.5347,21.6672,21.5347,21.6431,95400.0
2010-01-21 09:40:00,35.95,35.95,35.84,35.9,77000.0,21.6551,21.6551,21.5889,21.625,77000.0
2010-01-21 09:50:00,35.91,35.92,35.81,35.82,58600.0,21.631,21.6371,21.5708,21.5768,58600.0
2010-01-21 10:00:00,35.82,35.9,35.77,35.88,148000.0,21.5768,21.625,21.5467,21.613,148000.0
2010-01-21 10:10:00,35.87,35.89,35.84,35.86,81600.0,21.6069,21.619,21.5889,21.6009,81600.0
2010-01-21 10:20:00,35.85,35.86,35.7,35.71,161600.0,21.5949,21.6009,21.5045,21.5106,161600.0
2010-01-21 10:30:00,35.71,35.77,35.65,35.66,138200.0,21.5106,21.5467,21.4744,21.4804,138200.0
2010-01-21 10:40:00,35.67,35.68,35.6,35.63,106800.0,21.4865,21.4925,21.4443,21.4624,106800.0
2010-01-21 10:50:00,35.63,35.69,35.6,35.69,138000.0,21.4624,21.4985,21.4443,21.4985,138000.0
2010-01-21 11:00:00,35.7,35.71,35.59,35.61,138600.0,21.5045,21.5106,21.4383,21.4503,138600.0
2010-01-21 11:10:00,35.61,35.63,35.58,35.63,98200.0,21.4503,21.4624,21.4322,21.4624,98200.0
2010-01-21 11:20:00,35.63,35.66,35.58,35.61,102600.0,21.4624,21.4804,21.4322,21.4503,102600.0
2010-01-21 11:30:00,35.61,35.63,35.54,35.58,126400.0,21.4503,21.4624,21.4082,21.4322,126400.0
2010-01-21 11:40:00,35.58,35.66,35.47,35.55,205600.0,21.4322,21.4804,21.366,21.4142,205600.0
2010-01-21 11:50:00,35.57,35.63,35.49,35.52,105200.0,21.4262,21.4624,21.378,21.3961,105200.0
2010-01-21 12:00:00,35.52,35.66,35.48,35.58,127000.0,21.3961,21.4804,21.372,21.4322,127000.0
2010-01-21 12:10:00,35.58,35.6,35.52,35.57,74600.0,21.4322,21.4443,21.3961,21.4262,74600.0
2010-01-21 12:20:00,35.57,35.6,35.56,35.57,98600.0,21.4262,21.4443,21.4202,21.4262,98600.0
2010-01-21 12:30:00,35.58,35.6,35.56,35.57,110000.0,21.4322,21.4443,21.4202,21.4262,110000.0
2010-01-21 12:40:00,35.57,35.6,35.53,35.54,121000.0,21.4262,21.4443,21.4021,21.4082,121000.0
2010-01-21 12:50:00,35.54,35.56,35.5,35.55,69400.0,21.4082,21.4202,21.3841,21.4142,69400.0
2010-01-21 13:00:00,35.55,35.58,35.5,35.56,102400.0,21.4142,21.4322,21.3841,21.4202,102400.0
2010-01-21 13:10:00,35.56,35.6,35.55,35.57,85200.0,21.4202,21.4443,21.4142,21.4262,85200.0
2010-01-21 13:20:00,35.56,35.66,35.56,35.6,93800.0,21.4202,21.4804,21.4202,21.4443,93800.0
2010-01-21 13:30:00,35.61,35.67,35.59,35.67,157600.0,21.4503,21.4865,21.4383,21.4865,157600.0
2010-01-21 13:40:00,35.66,35.74,35.66,35.72,128600.0,21.4804,21.5286,21.4804,21.5166,128600.0
2010-01-21 13:50:00,35.72,35.75,35.7,35.73,84000.0,21.5166,21.5347,21.5045,21.5226,84000.0
2010-01-21 14:00:00,35.72,35.72,35.63,35.65,82800.0,21.5166,21.5166,21.4624,21.4744,82800.0
2010-01-21 14:10:00,35.63,35.67,35.62,35.65,94200.0,21.4624,21.4865,21.4563,21.4744,94200.0
2010-01-21 14:20:00,35.65,35.67,35.62,35.62,166200.0,21.4744,21.4865,21.4563,21.4563,166200.0
2010-01-21 14:30:00,35.62,35.65,35.59,35.61,106200.0,21.4563,21.4744,21.4383,21.4503,106200.0
2010-01-21 14:40:00,35.61,35.61,35.54,35.56,87600.0,21.4503,21.4503,21.4082,21.4202,87600.0
2010-01-21 14:50:00,35.56,35.57,35.52,35.55,107000.0,21.4202,21.4262,21.3961,21.4142,107000.0
2010-01-21 15:00:00,35.55,35.56,35.43,35.47,148200.0,21.4142,21.4202,21.3419,21.366,148200.0
2010-01-21 15:10:00,35.47,35.51,35.45,35.51,214800.0,21.366,21.3901,21.3539,21.3901,214800.0
2010-01-21 15:20:00,35.51,35.51,35.49,35.51,141800.0,21.3901,21.3901,21.378,21.3901,141800.0
2010-01-21 15:30:00,35.5,35.55,35.49,35.54,163200.0,21.3841,21.4142,21.378,21.4082,163200.0
2010-01-21 15:40:00,35.54,35.71,35.53,35.71,291000.0,21.4082,21.5106,21.4021,21.5106,291000.0
2010-01-21 15:50:00,35.71,35.71,35.56,35.57,302400.0,21.5106,21.5106,21.4202,21.4262,302400.0
2010-01-22 09:30:00,35.58,35.81,35.52,35.77,296200.0,21.4322,21.5708,21.3961,21.5467,296200.0
2010-01-22 09:40:00,35.77,35.88,35.68,35.76,224000.0,21.5467,21.613,21.4925,21.5407,224000.0
2010-01-22 09:50:00,35.77,35.77,35.64,35.71,144400.0,21.5467,21.5467,21.4684,21.5106,144400.0
2010-01-22 10:00:00,35.72,35.8,35.63,35.7,302400.0,21.5166,21.5648,21.4624,21.5045,302400.0
2010-01-22 10:10:00,35.7,35.87,35.7,35.85,172200.0,21.5045,21.6069,21.5045,21.5949,172200.0
2010-01-22 10:20:00,35.84,35.93,35.77,35.92,110800.0,21.5889,21.6431,21.5467,21.6371,110800.0
2010-01-22 10:30:00,35.92,35.93,35.77,35.77,182000.0,21.6371,21.6431,21.5467,21.5467,182000.0
2010-01-22 10:40:00,35.77,35.79,35.71,35.74,225000.0,21.5467,21.5587,21.5106,21.5286,225000.0
2010-01-22 10:50:00,35.74,35.74,35.68,35.68,185800.0,21.5286,21.5286,21.4925,21.4925,185800.0
2010-01-22 11:00:00,35.68,35.71,35.63,35.68,240000.0,21.4925,21.5106,21.4624,21.4925,240000.0
2010-01-22 11:10:00,35.68,35.81,35.63,35.79,109800.0,21.4925,21.5708,21.4624,21.5587,109800.0
2010-01-22 11:20:00,35.8,35.81,35.74,35.81,72200.0,21.5648,21.5708,21.5286,21.5708,72200.0
2010-01-22 11:30:00,35.81,35.81,35.71,35.71,51600.0,21.5708,21.5708,21.5106,21.5106,51600.0
2010-01-22 11:40:00,35.71,35.75,35.69,35.74,48000.0,21.5106,21.5347,21.4985,21.5286,48000.0
2010-01-22 11:50:00,35.74,35.75,35.69,35.74,44400.0,21.5286,21.5347,21.4985,21.5286,44400.0
2010-01-22 12:00:00,35.74,35.77,35.71,35.75,57200.0,21.5286,21.5467,21.5106,21.5347,57200.0
2010-01-22 12:10:00,35.76,35.77,35.72,35.75,71200.0,21.5407,21.5467,21.5166,21.5347,71200.0
2010-01-22 12:20:00,35.75,35.75,35.67,35.69,56000.0,21.5347,21.5347,21.4865,21.4985,56000.0
2010-01-22 12:30:00,35.69,35.72,35.69,35.69,309000.0,21.4985,21.5166,21.4985,21.4985,309000.0
2010-01-22 12:40:00,35.69,35.76,35.69,35.69,73400.0,21.4985,21.5407,21.4985,21.4985,73400.0
2010-01-22 12:50:00,35.69,35.74,35.68,35.71,92400.0,21.4985,21.5286,21.4925,21.5106,92400.0
2010-01-22 13:00:00,35.71,35.74,35.71,35.71,145600.0,21.5106,21.5286,21.5106,21.5106,145600.0
2010-01-22 13:10:00,35.71,35.73,35.7,35.71,106000.0,21.5106,21.5226,21.5045,21.5106,106000.0
2010-01-22 13:20:00,35.71,35.74,35.7,35.7,148200.0,21.5106,21.5286,21.5045,21.5045,148200.0
2010-01-22 13:30:00,35.7,35.74,35.69,35.69,206200.0,21.5045,21.5286,21.4985,21.4985,206200.0
2010-01-22 13:40:00,35.68,35.72,35.68,35.72,120200.0,21.4925,21.5166,21.4925,21.5166,120200.0
2010-01-22 13:50:00,35.71,35.74,35.68,35.73,137200.0,21.5106,21.5286,21.4925,21.5226,137200.0
2010-01-22 14:00:00,35.74,35.74,35.69,35.7,119600.0,21.5286,21.5286,21.4985,21.5045,119600.0
2010-01-22 14:10:00,35.7,35.74,35.69,35.71,230600.0,21.5045,21.5286,21.4985,21.5106,230600.0
2010-01-22 14:20:00,35.71,35.72,35.69,35.7,235600.0,21.5106,21.5166,21.4985,21.5045,235600.0
2010-01-22 14:30:00,35.7,35.72,35.67,35.69,182800.0,21.5045,21.5166,21.4865,21.4985,182800.0
2010-01-22 14:40:00,35.69,35.72,35.66,35.71,211400.0,21.4985,21.5166,21.4804,21.5106,211400.0
2010-01-22 14:50:00,35.71,35.78,35.7,35.77,127600.0,21.5106,21.5527,21.5045,21.5467,127600.0
2010-01-22 15:00:00,35.76,35.76,35.67,35.7,275800.0,21.5407,21.5407,21.4865,21.5045,275800.0
2010-01-22 15:10:00,35.7,35.72,35.64,35.7,389400.0,21.5045,21.5166,21.4684,21.5045,389400.0
2010-01-22 15:20:00,35.69,35.72,35.66,35.69,274400.0,21.4985,21.5166,21.4804,21.4985,274400.0
2010-01-22 15:30:00,35.68,35.71,35.63,35.63,240600.0,21.4925,21.5106,21.4624,21.4624,240600.0
2010-01-22 15:40:00,35.63,35.7,35.52,35.53,509400.0,21.4624,21.5045,21.3961,21.4021,509400.0
2010-01-22 15:50:00,35.53,35.59,35.43,35.49,545800.0,21.4021,21.4383,21.3419,21.378,545800.0
2010-01-25 09:30:00,35.63,35.87,35.46,35.48,182200.0,21.4624,21.6069,21.36,21.372,182200.0
2010-01-25 09:40:00,35.47,35.62,35.46,35.6,112400.0,21.366,21.4563,21.36,21.4443,112400.0
2010-01-25 09:50:00,35.6,35.62,35.48,35.49,63200.0,21.4443,21.4563,21.372,21.378,63200.0
2010-01-25 10:00:00,35.48,35.52,35.38,35.39,92600.0,21.372,21.3961,21.3118,21.3178,92600.0
2010-01-25 10:10:00,35.4,35.51,35.36,35.5,59200.0,21.3238,21.3901,21.2997,21.3841,59200.0
2010-01-25 10:20:00,35.49,35.5,35.46,35.49,75000.0,21.378,21.3841,21.36,21.378,75000.0
2010-01-25 10:30:00,35.49,35.52,35.42,35.44,67200.0,21.378,21.3961,21.3359,21.3479,67200.0
2010-01-25 10:40:00,35.44,35.51,35.38,35.49,190800.0,21.3479,21.3901,21.3118,21.378,190800.0
2010-01-25 10:50:00,35.49,35.55,35.48,35.48,104000.0,21.378,21.4142,21.372,21.372,104000.0
2010-01-25 11:00:00,35.48,35.52,35.43,35.51,131600.0,21.372,21.3961,21.3419,21.3901,131600.0
2010-01-25 11:10:00,35.51,35.51,35.47,35.49,103800.0,21.3901,21.3901,21.366,21.378,103800.0
2010-01-25 11:20:00,35.49,35.5,35.48,35.5,72600.0,21.378,21.3841,21.372,21.3841,72600.0
2010-01-25 11:30:00,35.49,35.53,35.42,35.43,95800.0,21.378,21.4021,21.3359,21.3419,95800.0
2010-01-25 11:40:00,35.43,35.45,35.41,35.41,53600.0,21.3419,21.3539,21.3298,21.3298,53600.0
2010-01-25 11:50:00,35.42,35.44,35.41,35.43,107000.0,21.3359,21.3479,21.3298,21.3419,107000.0
2010-01-25 12:00:00,35.43,35.5,35.42,35.44,58800.0,21.3419,21.3841,21.3359,21.3479,58800.0
2010-01-25 12:10:00,35.44,35.44,35.38,35.38,58000.0,21.3479,21.3479,21.3118,21.3118,58000.0
2010-01-25 12:20:00,35.39,35.39,35.37,35.37,73800.0,21.3178,21.3178,21.3058,21.3058,73800.0
2010-01-25 12:30:00,35.37,35.43,35.37,35.41,55000.0,21.3058,21.3419,21.3058,21.3298,55000.0
2010-01-25 12:40:00,35.41,35.43,35.38,35.4,36600.0,21.3298,21.3419,21.3118,21.3238,36600.0
2010-01-25 12:50:00,35.4,35.42,35.37,35.38,76800.0,21.3238,21.3359,21.3058,21.3118,76800.0
2010-01-25 13:00:00,35.38,35.4,35.37,35.38,52000.0,21.3118,21.3238,21.3058,21.3118,52000.0
2010-01-25 13:10:00,35.38,35.39,35.37,35.38,50600.0,21.3118,21.3178,21.3058,21.3118,50600.0
2010-01-25 13:20:00,35.37,35.38,35.35,35.38,59000.0,21.3058,21.3118,21.2937,21.3118,59000.0
2010-01-25 13:30:00,35.37,35.38,35.33,35.34,41000.0,21.3058,21.3118,21.2817,21.2877,41000.0
2010-01-25 13:40:00,35.35,35.39,35.34,35.39,36800.0,21.2937,21.3178,21.2877,21.3178,36800.0
2010-01-25 13:50:00,35.38,35.43,35.38,35.42,36000.0,21.3118,21.3419,21.3118,21.3359,36000.0
2010-01-25 14:00:00,35.42,35.42,35.38,35.4,50800.0,21.3359,21.3359,21.3118,21.3238,50800.0
2010-01-25 14:10:00,35.4,35.4,35.36,35.38,56200.0,21.3238,21.3238,21.2997,21.3118,56200.0
2010-01-25 14:20:00,35.38,35.4,35.36,35.37,81400.0,21.3118,21.3238,21.2997,21.3058,81400.0
2010-01-25 14:30:00,35.37,35.37,35.33,35.34,76200.0,21.3058,21.3058,21.2817,21.2877,76200.0
2010-01-25 14:40:00,35.34,35.37,35.34,35.35,63600.0,21.2877,21.3058,21.2877,21.2937,63600.0
2010-01-25 14:50:00,35.36,35.4,35.35,35.4,64400.0,21.2997,21.3238,21.2937,21.3238,64400.0
2010-01-25 15:00:00,35.39,35.4,35.37,35.38,100200.0,21.3178,21.3238,21.3058,21.3118,100200.0
2010-01-25 15:10:00,35.38,35.4,35.38,35.38,149200.0,21.3118,21.3238,21.3118,21.3118,149200.0
2010-01-25 15:20:00,35.38,35.4,35.37,35.38,100200.0,21.3118,21.3238,21.3058,21.3118,100200.0
2010-01-25 15:30:00,35.38,35.39,35.37,35.39,124000.0,21.3118,21.3178,21.3058,21.3178,124000.0
2010-01-25 15:40:00,35.39,35.39,35.35,35.38,137400.0,21.3178,21.3178,21.2937,21.3118,137400.0
2010-01-25 15:50:00,35.38,35.42,35.32,35.39,553600.0,21.3118,21.3359,21.2756,21.3178,553600.0
2010-01-26 09:30:00,35.25,35.3,35.1,35.1,203200.0,21.2335,21.2636,21.1431,21.1431,203200.0
2010-01-26 09:40:00,35.1,35.16,35.06,35.09,155000.0,21.1431,21.1793,21.119,21.1371,155000.0
2010-01-26 09:50:00,35.1,35.17,35.07,35.15,170800.0,21.1431,21.1853,21.125,21.1732,170800.0
2010-01-26 10:00:00,35.15,35.2,35.1,35.18,202800.0,21.1732,21.2033,21.1431,21.1913,202800.0
2010-01-26 10:10:00,35.18,35.22,35.05,35.05,115800.0,21.1913,21.2154,21.113,21.113,115800.0
2010-01-26 10:20:00,35.05,35.1,34.98,35.1,242600.0,21.113,21.1431,21.0708,21.1431,242600.0
2010-01-26 10:30:00,35.1,35.13,35.06,35.09,70800.0,21.1431,21.1612,21.119,21.1371,70800.0
2010-01-26 10:40:00,35.09,35.12,35.07,35.1,187400.0,21.1371,21.1552,21.125,21.1431,187400.0
2010-01-26 10:50:00,35.1,35.1,35.02,35.06,51000.0,21.1431,21.1431,21.0949,21.119,51000.0
2010-01-26 11:00:00,35.06,35.08,35.05,35.08,180000.0,21.119,21.1311,21.113,21.1311,180000.0
2010-01-26 11:10:00,35.08,35.16,35.07,35.13,111000.0,21.1311,21.1793,21.125,21.1612,111000.0
2010-01-26 11:20:00,35.13,35.18,35.1,35.16,47600.0,21.1612,21.1913,21.1431,21.1793,47600.0
2010-01-26 11:30:00,35.17,35.17,35.12,35.12,109200.0,21.1853,21.1853,21.1552,21.1552,109200.0
2010-01-26 11:40:00,35.13,35.13,35.08,35.12,59000.0,21.1612,21.1612,21.1311,21.1552,59000.0
2010-01-26 11:50:00,35.12,35.19,35.1,35.1,78200.0,21.1552,21.1973,21.1431,21.1431,78200.0
2010-01-26 12:00:00,35.11,35.12,35.1,35.1,76200.0,21.1491,21.1552,21.1431,21.1431,76200.0
2010-01-26 12:10:00,35.1,35.14,35.1,35.14,67800.0,21.1431,21.1672,21.1431,21.1672,67800.0
2010-01-26 12:20:00,35.13,35.15,35.1,35.12,48400.0,21.1612,21.1732,21.1431,21.1552,48400.0
2010-01-26 12:30:00,35.11,35.13,35.1,35.12,71400.0,21.1491,21.1612,21.1431,21.1552,71400.0
2010-01-26 12:40:00,35.12,35.17,35.11,35.17,40800.0,21.1552,21.1853,21.1491,21.1853,40800.0
2010-01-26 12:50:00,35.17,35.22,35.17,35.2,64600.0,21.1853,21.2154,21.1853,21.2033,64600.0
2010-01-26 13:00:00,35.2,35.21,35.16,35.21,44800.0,21.2033,21.2094,21.1793,21.2094,44800.0
2010-01-26 13:10:00,35.21,35.25,35.2,35.24,43200.0,21.2094,21.2335,21.2033,21.2274,43200.0
2010-01-26 13:20:00,35.24,35.27,35.24,35.27,50400.0,21.2274,21.2455,21.2274,21.2455,50400.0
2010-01-26 13:30:00,35.27,35.27,35.24,35.24,48000.0,21.2455,21.2455,21.2274,21.2274,48000.0
2010-01-26 13:40:00,35.24,35.27,35.24,35.26,37600.0,21.2274,21.2455,21.2274,21.2395,37600.0
2010-01-26 13:50:00,35.26,35.28,35.26,35.27,25800.0,21.2395,21.2515,21.2395,21.2455,25800.0
2010-01-26 14:00:00,35.27,35.27,35.24,35.27,40800.0,21.2455,21.2455,21.2274,21.2455,40800.0
2010-01-26 14:10:00,35.27,35.3,35.26,35.27,39800.0,21.2455,21.2636,21.2395,21.2455,39800.0
2010-01-26 14:20:00,35.27,35.32,35.27,35.32,48200.0,21.2455,21.2756,21.2455,21.2756,48200.0
2010-01-26 14:30:00,35.31,35.35,35.29,35.35,72200.0,21.2696,21.2937,21.2576,21.2937,72200.0
2010-01-26 14:40:00,35.35,35.38,35.35,35.38,50400.0,21.2937,21.3118,21.2937,21.3118,50400.0
2010-01-26 14:50:00,35.37,35.4,35.35,35.37,75800.0,21.3058,21.3238,21.2937,21.3058,75800.0
2010-01-26 15:00:00,35.37,35.4,35.35,35.38,67800.0,21.3058,21.3238,21.2937,21.3118,67800.0
2010-01-26 15:10:00,35.38,35.41,35.37,35.38,96600.0,21.3118,21.3298,21.3058,21.3118,96600.0
2010-01-26 15:20:00,35.39,35.44,35.38,35.44,120400.0,21.3178,21.3479,21.3118,21.3479,120400.0
2010-01-26 15:30:00,35.44,35.49,35.44,35.49,220000.0,21.3479,21.378,21.3479,21.378,220000.0
2010-01-26 15:40:00,35.49,35.52,35.46,35.51,615600.0,21.378,21.3961,21.36,21.3901,615600.0
2010-01-26 15:50:00,35.5,35.52,35.45,35.47,647000.0,21.3841,21.3961,21.3539,21.366,647000.0
2010-01-27 09:30:00,35.49,35.49,35.31,35.39,131800.0,21.378,21.378,21.2696,21.3178,131800.0
2010-01-27 09:40:00,35.38,35.53,35.37,35.47,80600.0,21.3118,21.4021,21.3058,21.366,80600.0
2010-01-27 09:50:00,35.48,35.52,35.45,35.52,59600.0,21.372,21.3961,21.3539,21.3961,59600.0
2010-01-27 10:00:00,35.51,35.58,35.47,35.52,102400.0,21.3901,21.4322,21.366,21.3961,102400.0
2010-01-27 10:10:00,35.53,35.58,35.47,35.56,115400.0,21.4021,21.4322,21.366,21.4202,115400.0
2010-01-27 10:20:00,35.56,35.56,35.5,35.52,121600.0,21.4202,21.4202,21.3841,21.3961,121600.0
2010-01-27 10:30:00,35.52,35.63,35.5,35.5,141400.0,21.3961,21.4624,21.3841,21.3841,141400.0
2010-01-27 10:40:00,35.5,35.63,35.5,35.55,69800.0,21.3841,21.4624,21.3841,21.4142,69800.0
2010-01-27 10:50:00,35.55,35.62,35.52,35.58,79600.0,21.4142,21.4563,21.3961,21.4322,79600.0
2010-01-27 11:00:00,35.58,35.65,35.58,35.65,78000.0,21.4322,21.4744,21.4322,21.4744,78000.0
2010-01-27 11:10:00,35.65,35.67,35.57,35.58,60000.0,21.4744,21.4865,21.4262,21.4322,60000.0
2010-01-27 11:20:00,35.58,35.66,35.56,35.65,100800.0,21.4322,21.4804,21.4202,21.4744,100800.0
2010-01-27 11:30:00,35.65,35.66,35.63,35.66,71200.0,21.4744,21.4804,21.4624,21.4804,71200.0
2010-01-27 11:40:00,35.66,35.69,35.65,35.66,138600.0,21.4804,21.4985,21.4744,21.4804,138600.0
2010-01-27 11:50:00,35.67,35.68,35.56,35.57,323400.0,21.4865,21.4925,21.4202,21.4262,323400.0
2010-01-27 12:00:00,35.57,35.6,35.55,35.6,97400.0,21.4262,21.4443,21.4142,21.4443,97400.0
2010-01-27 12:10:00,35.59,35.68,35.59,35.66,109200.0,21.4383,21.4925,21.4383,21.4804,109200.0
2010-01-27 12:20:00,35.67,35.68,35.61,35.62,66000.0,21.4865,21.4925,21.4503,21.4563,66000.0
2010-01-27 12:30:00,35.63,35.65,35.58,35.59,101400.0,21.4624,21.4744,21.4322,21.4383,101400.0
2010-01-27 12:40:00,35.59,35.63,35.59,35.6,73800.0,21.4383,21.4624,21.4383,21.4443,73800.0
2010-01-27 12:50:00,35.6,35.69,35.59,35.68,149800.0,21.4443,21.4985,21.4383,21.4925,149800.0
2010-01-27 13:00:00,35.68,35.69,35.65,35.69,111400.0,21.4925,21.4985,21.4744,21.4985,111400.0
2010-01-27 13:10:00,35.69,35.77,35.68,35.76,167600.0,21.4985,21.5467,21.4925,21.5407,167600.0
2010-01-27 13:20:00,35.77,35.81,35.71,35.8,155000.0,21.5467,21.5708,21.5106,21.5648,155000.0
2010-01-27 13:30:00,35.8,35.85,35.79,35.85,110000.0,21.5648,21.5949,21.5587,21.5949,110000.0
2010-01-27 13:40:00,35.85,35.87,35.77,35.79,128600.0,21.5949,21.6069,21.5467,21.5587,128600.0
2010-01-27 13:50:00,35.79,35.79,35.69,35.7,48400.0,21.5587,21.5587,21.4985,21.5045,48400.0
2010-01-27 14:00:00,35.69,35.71,35.68,35.69,70800.0,21.4985,21.5106,21.4925,21.4985,70800.0
2010-01-27 14:10:00,35.69,35.7,35.55,35.66,108200.0,21.4985,21.5045,21.4142,21.4804,108200.0
2010-01-27 14:20:00,35.66,35.73,35.62,35.65,158800.0,21.4804,21.5226,21.4563,21.4744,158800.0
2010-01-27 14:30:00,35.63,35.77,35.63,35.75,119400.0,21.4624,21.5467,21.4624,21.5347,119400.0
2010-01-27 14:40:00,35.75,35.84,35.75,35.84,170800.0,21.5347,21.5889,21.5347,21.5889,170800.0
2010-01-27 14:50:00,35.84,35.84,35.77,35.78,133400.0,21.5889,21.5889,21.5467,21.5527,133400.0
2010-01-27 15:00:00,35.78,35.79,35.66,35.68,124200.0,21.5527,21.5587,21.4804,21.4925,124200.0
2010-01-27 15:10:00,35.67,35.8,35.63,35.76,209800.0,21.4865,21.5648,21.4624,21.5407,209800.0
2010-01-27 15:20:00,35.76,35.8,35.7,35.76,167000.0,21.5407,21.5648,21.5045,21.5407,167000.0
2010-01-27 15:30:00,35.76,35.9,35.74,35.87,464000.0,21.5407,21.625,21.5286,21.6069,464000.0
2010-01-27 15:40:00,35.87,35.88,35.74,35.75,259000.0,21.6069,21.613,21.5286,21.5347,259000.0
2010-01-27 15:50:00,35.74,35.82,35.74,35.78,331800.0,21.5286,21.5768,21.5286,21.5527,331800.0
2010-01-28 09:30:00,35.94,35.95,35.85,35.92,149400.0,21.6491,21.6551,21.5949,21.6371,149400.0
2010-01-28 09:40:00,35.94,36.06,35.91,35.95,191400.0,21.6491,21.7214,21.631,21.6551,191400.0
2010-01-28 09:50:00,35.96,36.08,35.95,36.06,169600.0,21.6611,21.7334,21.6551,21.7214,169600.0
2010-01-28 10:00:00,36.06,36.07,35.95,35.99,112600.0,21.7214,21.7274,21.6551,21.6792,112600.0
2010-01-28 10:10:00,35.99,36.05,35.98,36.02,149800.0,21.6792,21.7154,21.6732,21.6973,149800.0
2010-01-28 10:20:00,36.01,36.08,35.99,36.07,123200.0,21.6913,21.7334,21.6792,21.7274,123200.0
2010-01-28 10:30:00,36.07,36.13,36.03,36.11,79200.0,21.7274,21.7635,21.7033,21.7515,79200.0
2010-01-28 10:40:00,36.11,36.19,36.08,36.09,209600.0,21.7515,21.7997,21.7334,21.7395,209600.0
2010-01-28 10:50:00,36.1,36.23,36.1,36.21,110800.0,21.7455,21.8238,21.7455,21.8117,110800.0
2010-01-28 11:00:00,36.2,36.2,36.1,36.14,78600.0,21.8057,21.8057,21.7455,21.7696,78600.0
2010-01-28 11:10:00,36.14,36.19,36.13,36.14,77000.0,21.7696,21.7997,21.7635,21.7696,77000.0
2010-01-28 11:20:00,36.15,36.15,36.04,36.05,101000.0,21.7756,21.7756,21.7093,21.7154,101000.0
2010-01-28 11:30:00,36.06,36.07,35.9,35.98,201200.0,21.7214,21.7274,21.625,21.6732,201200.0
2010-01-28 11:40:00,35.98,36.01,35.92,35.99,96600.0,21.6732,21.6913,21.6371,21.6792,96600.0
2010-01-28 11:50:00,36.0,36.02,35.93,35.97,116000.0,21.6852,21.6973,21.6431,21.6672,116000.0
2010-01-28 12:00:00,35.97,35.99,35.93,35.93,113800.0,21.6672,21.6792,21.6431,21.6431,113800.0
2010-01-28 12:10:00,35.93,35.97,35.91,35.91,142400.0,21.6431,21.6672,21.631,21.631,142400.0
2010-01-28 12:20:00,35.91,36.03,35.88,36.03,58200.0,21.631,21.7033,21.613,21.7033,58200.0
2010-01-28 12:30:00,36.02,36.04,35.98,36.01,97200.0,21.6973,21.7093,21.6732,21.6913,97200.0
2010-01-28 12:40:00,36.0,36.02,35.99,36.01,41000.0,21.6852,21.6973,21.6792,21.6913,41000.0
2010-01-28 12:50:00,36.01,36.08,36.0,36.07,103400.0,21.6913,21.7334,21.6852,21.7274,103400.0
2010-01-28 13:00:00,36.08,36.1,36.04,36.07,52400.0,21.7334,21.7455,21.7093,21.7274,52400.0
2010-01-28 13:10:00,36.07,36.1,36.04,36.1,42000.0,21.7274,21.7455,21.7093,21.7455,42000.0
2010-01-28 13:20:00,36.1,36.12,36.07,36.08,70000.0,21.7455,21.7575,21.7274,21.7334,70000.0
2010-01-28 13:30:00,36.08,36.08,36.02,36.02,59200.0,21.7334,21.7334,21.6973,21.6973,59200.0
2010-01-28 13:40:00,36.03,36.08,36.02,36.04,85200.0,21.7033,21.7334,21.6973,21.7093,85200.0
2010-01-28 13:50:00,36.04,36.07,36.01,36.05,86400.0,21.7093,21.7274,21.6913,21.7154,86400.0
2010-01-28 14:00:00,36.05,36.07,36.02,36.07,77000.0,21.7154,21.7274,21.6973,21.7274,77000.0
2010-01-28 14:10:00,36.07,36.08,35.99,36.08,149600.0,21.7274,21.7334,21.6792,21.7334,149600.0
2010-01-28 14:20:00,36.08,36.13,36.05,36.05,114200.0,21.7334,21.7635,21.7154,21.7154,114200.0
2010-01-28 14:30:00,36.05,36.06,35.98,36.04,111600.0,21.7154,21.7214,21.6732,21.7093,111600.0
2010-01-28 14:40:00,36.04,36.09,36.03,36.07,183200.0,21.7093,21.7395,21.7033,21.7274,183200.0
2010-01-28 14:50:00,36.08,36.09,36.05,36.06,124400.0,21.7334,21.7395,21.7154,21.7214,124400.0
2010-01-28 15:00:00,36.06,36.08,36.02,36.05,123600.0,21.7214,21.7334,21.6973,21.7154,123600.0
2010-01-28 15:10:00,36.05,36.07,36.02,36.05,124200.0,21.7154,21.7274,21.6973,21.7154,124200.0
2010-01-28 15:20:00,36.06,36.1,36.02,36.04,110000.0,21.7214,21.7455,21.6973,21.7093,110000.0
2010-01-28 15:30:00,36.04,36.09,36.02,36.08,192200.0,21.7093,21.7395,21.6973,21.7334,192200.0
2010-01-28 15:40:00,36.09,36.1,36.02,36.02,305200.0,21.7395,21.7455,21.6973,21.6973,305200.0
2010-01-28 15:50:00,36.02,36.05,35.96,35.97,529800.0,21.6973,21.7154,21.6611,21.6672,529800.0
2010-01-29 09:30:00,36.15,36.15,35.83,35.83,318000.0,21.7756,21.7756,21.5828,21.5828,318000.0
2010-01-29 09:40:00,35.83,36.01,35.79,35.99,324600.0,21.5828,21.6913,21.5587,21.6792,324600.0
2010-01-29 09:50:00,35.99,36.02,35.96,35.99,131200.0,21.6792,21.6973,21.6611,21.6792,131200.0
2010-01-29 10:00:00,35.99,36.07,35.97,36.01,229600.0,21.6792,21.7274,21.6672,21.6913,229600.0
2010-01-29 10:10:00,36.01,36.1,35.99,36.1,159600.0,21.6913,21.7455,21.6792,21.7455,159600.0
2010-01-29 10:20:00,36.1,36.14,36.0,36.07,221800.0,21.7455,21.7696,21.6852,21.7274,221800.0
2010-01-29 10:30:00,36.08,36.16,36.07,36.1,142800.0,21.7334,21.7816,21.7274,21.7455,142800.0
2010-01-29 10:40:00,36.1,36.12,36.06,36.07,82800.0,21.7455,21.7575,21.7214,21.7274,82800.0
2010-01-29 10:50:00,36.07,36.09,35.99,36.02,142200.0,21.7274,21.7395,21.6792,21.6973,142200.0
2010-01-29 11:00:00,36.01,36.01,35.96,35.99,112400.0,21.6913,21.6913,21.6611,21.6792,112400.0
2010-01-29 11:10:00,35.99,36.02,35.96,35.99,83000.0,21.6792,21.6973,21.6611,21.6792,83000.0
2010-01-29 11:20:00,35.99,36.06,35.95,36.0,161400.0,21.6792,21.7214,21.6551,21.6852,161400.0
2010-01-29 11:30:00,36.01,36.07,35.97,36.05,96000.0,21.6913,21.7274,21.6672,21.7154,96000.0
2010-01-29 11:40:00,36.05,36.05,35.96,35.98,116000.0,21.7154,21.7154,21.6611,21.6732,116000.0
2010-01-29 11:50:00,35.98,35.98,35.94,35.96,76400.0,21.6732,21.6732,21.6491,21.6611,76400.0
2010-01-29 12:00:00,35.96,35.99,35.93,35.97,140200.0,21.6611,21.6792,21.6431,21.6672,140200.0
2010-01-29 12:10:00,35.97,35.99,35.94,35.94,41600.0,21.6672,21.6792,21.6491,21.6491,41600.0
2010-01-29 12:20:00,35.94,35.95,35.91,35.93,73200.0,21.6491,21.6551,21.631,21.6431,73200.0
2010-01-29 12:30:00,35.93,35.94,35.9,35.93,28200.0,21.6431,21.6491,21.625,21.6431,28200.0
2010-01-29 12:40:00,35.94,35.94,35.89,35.9,59400.0,21.6491,21.6491,21.619,21.625,59400.0
2010-01-29 12:50:00,35.9,35.97,35.89,35.96,86200.0,21.625,21.6672,21.619,21.6611,86200.0
2010-01-29 13:00:00,35.97,35.97,35.93,35.94,34000.0,21.6672,21.6672,21.6431,21.6491,34000.0
2010-01-29 13:10:00,35.94,35.97,35.91,35.96,22400.0,21.6491,21.6672,21.631,21.6611,22400.0
2010-01-29 13:20:00,35.96,35.98,35.94,35.95,62800.0,21.6611,21.6732,21.6491,21.6551,62800.0
2010-01-29 13:30:00,35.96,35.96,35.93,35.93,56400.0,21.6611,21.6611,21.6431,21.6431,56400.0
2010-01-29 13:40:00,35.93,35.93,35.87,35.9,57200.0,21.6431,21.6431,21.6069,21.625,57200.0
2010-01-29 13:50:00,35.91,35.95,35.88,35.92,60000.0,21.631,21.6551,21.613,21.6371,60000.0
2010-01-29 14:00:00,35.93,35.96,35.89,35.91,58600.0,21.6431,21.6611,21.619,21.631,58600.0
2010-01-29 14:10:00,35.9,35.96,35.88,35.91,90200.0,21.625,21.6611,21.613,21.631,90200.0
2010-01-29 14:20:00,35.91,35.91,35.87,35.88,41000.0,21.631,21.631,21.6069,21.613,41000.0
2010-01-29 14:30:00,35.89,35.92,35.84,35.91,73400.0,21.619,21.6371,21.5889,21.631,73400.0
2010-01-29 14:40:00,35.91,35.95,35.91,35.91,67000.0,21.631,21.6551,21.631,21.631,67000.0
2010-01-29 14:50:00,35.9,35.94,35.85,35.9,191800.0,21.625,21.6491,21.5949,21.625,191800.0
2010-01-29 15:00:00,35.9,35.9,35.82,35.82,62800.0,21.625,21.625,21.5768,21.5768,62800.0
2010-01-29 15:10:00,35.82,35.82,35.7,35.77,131400.0,21.5768,21.5768,21.5045,21.5467,131400.0
2010-01-29 15:20:00,35.78,35.79,35.72,35.72,87400.0,21.5527,21.5587,21.5166,21.5166,87400.0
2010-01-29 15:30:00,35.72,35.76,35.63,35.74,167600.0,21.5166,21.5407,21.4624,21.5286,167600.0
2010-01-29 15:40:00,35.74,35.75,35.68,35.71,199400.0,21.5286,21.5347,21.4925,21.5106,199400.0
2010-01-29 15:50:00,35.71,35.77,35.66,35.66,425600.0,21.5106,21.5467,21.4804,21.4804,425600.0
2010-02-01 09:30:00,35.92,35.92,35.69,35.73,147400.0,21.6371,21.6371,21.4985,21.5226,147400.0
2010-02-01 09:40:00,35.74,35.9,35.72,35.86,128000.0,21.5286,21.625,21.5166,21.6009,128000.0
2010-02-01 09:50:00,35.85,35.87,35.63,35.65,278800.0,21.5949,21.6069,21.4624,21.4744,278800.0
2010-02-01 10:00:00,35.65,35.71,35.62,35.68,172200.0,21.4744,21.5106,21.4563,21.4925,172200.0
2010-02-01 10:10:00,35.68,35.81,35.68,35.78,117400.0,21.4925,21.5708,21.4925,21.5527,117400.0
2010-02-01 10:20:00,35.78,35.81,35.73,35.74,137600.0,21.5527,21.5708,21.5226,21.5286,137600.0
2010-02-01 10:30:00,35.74,35.75,35.68,35.69,64800.0,21.5286,21.5347,21.4925,21.4985,64800.0
2010-02-01 10:40:00,35.69,35.7,35.63,35.63,78600.0,21.4985,21.5045,21.4624,21.4624,78600.0
2010-02-01 10:50:00,35.63,35.63,35.59,35.62,125000.0,21.4624,21.4624,21.4383,21.4563,125000.0
2010-02-01 11:00:00,35.62,35.63,35.59,35.61,91000.0,21.4563,21.4624,21.4383,21.4503,91000.0
2010-02-01 11:10:00,35.61,35.63,35.56,35.62,89800.0,21.4503,21.4624,21.4202,21.4563,89800.0
2010-02-01 11:20:00,35.62,35.65,35.61,35.61,40800.0,21.4563,21.4744,21.4503,21.4503,40800.0
2010-02-01 11:30:00,35.61,35.64,35.6,35.63,53600.0,21.4503,21.4684,21.4443,21.4624,53600.0
2010-02-01 11:40:00,35.63,35.64,35.58,35.58,63200.0,21.4624,21.4684,21.4322,21.4322,63200.0
2010-02-01 11:50:00,35.58,35.6,35.57,35.59,85800.0,21.4322,21.4443,21.4262,21.4383,85800.0
2010-02-01 12:00:00,35.59,35.6,35.56,35.57,56000.0,21.4383,21.4443,21.4202,21.4262,56000.0
2010-02-01 12:10:00,35.57,35.63,35.56,35.63,111400.0,21.4262,21.4624,21.4202,21.4624,111400.0
2010-02-01 12:20:00,35.63,35.65,35.6,35.62,39200.0,21.4624,21.4744,21.4443,21.4563,39200.0
2010-02-01 12:30:00,35.61,35.61,35.56,35.59,86000.0,21.4503,21.4503,21.4202,21.4383,86000.0
2010-02-01 12:40:00,35.59,35.62,35.59,35.6,44600.0,21.4383,21.4563,21.4383,21.4443,44600.0
2010-02-01 12:50:00,35.6,35.66,35.59,35.59,65800.0,21.4443,21.4804,21.4383,21.4383,65800.0
2010-02-01 13:00:00,35.59,35.59,35.56,35.56,48000.0,21.4383,21.4383,21.4202,21.4202,48000.0
2010-02-01 13:10:00,35.57,35.59,35.51,35.55,121000.0,21.4262,21.4383,21.3901,21.4142,121000.0
2010-02-01 13:20:00,35.55,35.56,35.49,35.52,111600.0,21.4142,21.4202,21.378,21.3961,111600.0
2010-02-01 13:30:00,35.53,35.56,35.52,35.52,71000.0,21.4021,21.4202,21.3961,21.3961,71000.0
2010-02-01 13:40:00,35.53,35.53,35.48,35.51,95400.0,21.4021,21.4021,21.372,21.3901,95400.0
2010-02-01 13:50:00,35.52,35.54,35.48,35.48,59200.0,21.3961,21.4082,21.372,21.372,59200.0
2010-02-01 14:00:00,35.48,35.49,35.47,35.47,110800.0,21.372,21.378,21.366,21.366,110800.0
2010-02-01 14:10:00,35.47,35.47,35.37,35.38,166000.0,21.366,21.366,21.3058,21.3118,166000.0
2010-02-01 14:20:00,35.38,35.45,35.38,35.44,149400.0,21.3118,21.3539,21.3118,21.3479,149400.0
2010-02-01 14:30:00,35.44,35.54,35.43,35.52,214800.0,21.3479,21.4082,21.3419,21.3961,214800.0
2010-02-01 14:40:00,35.53,35.58,35.52,35.52,158200.0,21.4021,21.4322,21.3961,21.3961,158200.0
2010-02-01 14:50:00,35.52,35.57,35.49,35.49,94600.0,21.3961,21.4262,21.378,21.378,94600.0
2010-02-01 15:00:00,35.49,35.51,35.46,35.47,182600.0,21.378,21.3901,21.36,21.366,182600.0
2010-02-01 15:10:00,35.47,35.48,35.44,35.45,152400.0,21.366,21.372,21.3479,21.3539,152400.0
2010-02-01 15:20:00,35.45,35.48,35.45,35.47,158400.0,21.3539,21.372,21.3539,21.366,158400.0
2010-02-01 15:30:00,35.47,35.48,35.43,35.45,287800.0,21.366,21.372,21.3419,21.3539,287800.0
2010-02-01 15:40:00,35.45,35.48,35.44,35.45,328600.0,21.3539,21.372,21.3479,21.3539,328600.0
2010-02-01 15:50:00,35.45,35.54,35.45,35.51,569400.0,21.3539,21.4082,21.3539,21.3901,569400.0
2010-02-02 09:30:00,35.6,35.65,35.51,35.62,93000.0,21.4443,21.4744,21.3901,21.4563,93000.0
2010-02-02 09:40:00,35.62,35.7,35.58,35.69,191400.0,21.4563,21.5045,21.4322,21.4985,191400.0
2010-02-02 09:50:00,35.69,35.81,35.67,35.76,346800.0,21.4985,21.5708,21.4865,21.5407,346800.0
2010-02-02 10:00:00,35.76,35.77,35.63,35.68,160600.0,21.5407,21.5467,21.4624,21.4925,160600.0
2010-02-02 10:10:00,35.68,35.74,35.61,35.71,110400.0,21.4925,21.5286,21.4503,21.5106,110400.0
2010-02-02 10:20:00,35.71,35.72,35.67,35.71,88600.0,21.5106,21.5166,21.4865,21.5106,88600.0
2010-02-02 10:30:00,35.7,35.71,35.64,35.65,187600.0,21.5045,21.5106,21.4684,21.4744,187600.0
2010-02-02 10:40:00,35.64,35.65,35.47,35.51,357800.0,21.4684,21.4744,21.366,21.3901,357800.0
2010-02-02 10:50:00,35.51,35.56,35.35,35.37,405800.0,21.3901,21.4202,21.2937,21.3058,405800.0
2010-02-02 11:00:00,35.37,35.47,35.36,35.42,115000.0,21.3058,21.366,21.2997,21.3359,115000.0
2010-02-02 11:10:00,35.41,35.44,35.35,35.35,198600.0,21.3298,21.3479,21.2937,21.2937,198600.0
2010-02-02 11:20:00,35.37,35.47,35.35,35.46,89000.0,21.3058,21.366,21.2937,21.36,89000.0
2010-02-02 11:30:00,35.45,35.49,35.43,35.44,122200.0,21.3539,21.378,21.3419,21.3479,122200.0
2010-02-02 11:40:00,35.44,35.49,35.44,35.49,98600.0,21.3479,21.378,21.3479,21.378,98600.0
2010-02-02 11:50:00,35.49,35.54,35.49,35.54,62400.0,21.378,21.4082,21.378,21.4082,62400.0
2010-02-02 12:00:00,35.54,35.55,35.51,35.52,119600.0,21.4082,21.4142,21.3901,21.3961,119600.0
2010-02-02 12:10:00,35.52,35.56,35.49,35.56,98000.0,21.3961,21.4202,21.378,21.4202,98000.0
2010-02-02 12:20:00,35.55,35.58,35.55,35.57,115800.0,21.4142,21.4322,21.4142,21.4262,115800.0
2010-02-02 12:30:00,35.57,35.57,35.56,35.57,65000.0,21.4262,21.4262,21.4202,21.4262,65000.0
2010-02-02 12:40:00,35.57,35.59,35.57,35.58,62800.0,21.4262,21.4383,21.4262,21.4322,62800.0
2010-02-02 12:50:00,35.58,35.58,35.52,35.53,130000.0,21.4322,21.4322,21.3961,21.4021,130000.0
2010-02-02 13:00:00,35.52,35.53,35.49,35.49,157200.0,21.3961,21.4021,21.378,21.378,157200.0
2010-02-02 13:10:00,35.49,35.52,35.49,35.51,66400.0,21.378,21.3961,21.378,21.3901,66400.0
2010-02-02 13:20:00,35.51,35.54,35.49,35.5,140400.0,21.3901,21.4082,21.378,21.3841,140400.0
2010-02-02 13:30:00,35.49,35.51,35.48,35.51,206400.0,21.378,21.3901,21.372,21.3901,206400.0
2010-02-02 13:40:00,35.5,35.51,35.49,35.49,93800.0,21.3841,21.3901,21.378,21.378,93800.0
2010-02-02 13:50:00,35.49,35.51,35.48,35.49,139200.0,21.378,21.3901,21.372,21.378,139200.0
2010-02-02 14:00:00,35.49,35.53,35.49,35.51,164800.0,21.378,21.4021,21.378,21.3901,164800.0
2010-02-02 14:10:00,35.51,35.52,35.49,35.51,102600.0,21.3901,21.3961,21.378,21.3901,102600.0
2010-02-02 14:20:00,35.5,35.52,35.48,35.49,108000.0,21.3841,21.3961,21.372,21.378,108000.0
2010-02-02 14:30:00,35.49,35.49,35.43,35.44,187600.0,21.378,21.378,21.3419,21.3479,187600.0
2010-02-02 14:40:00,35.44,35.46,35.41,35.43,195600.0,21.3479,21.36,21.3298,21.3419,195600.0
2010-02-02 14:50:00,35.43,35.48,35.42,35.48,138600.0,21.3419,21.372,21.3359,21.372,138600.0
2010-02-02 15:00:00,35.49,35.51,35.47,35.51,219800.0,21.378,21.3901,21.366,21.3901,219800.0
2010-02-02 15:10:00,35.51,35.55,35.45,35.51,511400.0,21.3901,21.4142,21.3539,21.3901,511400.0
2010-02-02 15:20:00,35.5,35.52,35.47,35.49,173000.0,21.3841,21.3961,21.366,21.378,173000.0
2010-02-02 15:30:00,35.49,35.52,35.48,35.48,770600.0,21.378,21.3961,21.372,21.372,770600.0
2010-02-02 15:40:00,35.49,35.54,35.48,35.51,297400.0,21.378,21.4082,21.372,21.3901,297400.0
2010-02-02 15:50:00,35.51,35.55,35.49,35.52,553600.0,21.3901,21.4142,21.378,21.3961,553600.0
2010-02-03 09:30:00,35.58,35.58,35.1,35.24,490400.0,21.4322,21.4322,21.1431,21.2274,490400.0
2010-02-03 09:40:00,35.26,35.38,35.21,35.35,168800.0,21.2395,21.3118,21.2094,21.2937,168800.0
2010-02-03 09:50:00,35.35,35.38,35.34,35.37,191600.0,21.2937,21.3118,21.2877,21.3058,191600.0
2010-02-03 10:00:00,35.37,35.38,35.27,35.38,201000.0,21.3058,21.3118,21.2455,21.3118,201000.0
2010-02-03 10:10:00,35.38,35.38,35.32,35.33,150000.0,21.3118,21.3118,21.2756,21.2817,150000.0
2010-02-03 10:20:00,35.33,35.34,35.24,35.29,164400.0,21.2817,21.2877,21.2274,21.2576,164400.0
2010-02-03 10:30:00,35.29,35.29,35.22,35.29,87200.0,21.2576,21.2576,21.2154,21.2576,87200.0
2010-02-03 10:40:00,35.28,35.37,35.27,35.34,151200.0,21.2515,21.3058,21.2455,21.2877,151200.0
2010-02-03 10:50:00,35.34,35.34,35.27,35.29,73400.0,21.2877,21.2877,21.2455,21.2576,73400.0
2010-02-03 11:00:00,35.29,35.29,35.21,35.22,132200.0,21.2576,21.2576,21.2094,21.2154,132200.0
2010-02-03 11:10:00,35.22,35.27,35.2,35.2,201800.0,21.2154,21.2455,21.2033,21.2033,201800.0
2010-02-03 11:20:00,35.2,35.24,35.18,35.18,148200.0,21.2033,21.2274,21.1913,21.1913,148200.0
2010-02-03 11:30:00,35.18,35.21,35.17,35.2,138200.0,21.1913,21.2094,21.1853,21.2033,138200.0
2010-02-03 11:40:00,35.19,35.19,35.15,35.18,202200.0,21.1973,21.1973,21.1732,21.1913,202200.0
2010-02-03 11:50:00,35.18,35.2,35.15,35.15,92800.0,21.1913,21.2033,21.1732,21.1732,92800.0
2010-02-03 12:00:00,35.15,35.21,35.15,35.21,92600.0,21.1732,21.2094,21.1732,21.2094,92600.0
2010-02-03 12:10:00,35.21,35.27,35.2,35.27,87800.0,21.2094,21.2455,21.2033,21.2455,87800.0
2010-02-03 12:20:00,35.26,35.27,35.25,35.26,57800.0,21.2395,21.2455,21.2335,21.2395,57800.0
2010-02-03 12:30:00,35.26,35.3,35.24,35.29,59800.0,21.2395,21.2636,21.2274,21.2576,59800.0
2010-02-03 12:40:00,35.29,35.32,35.21,35.22,58600.0,21.2576,21.2756,21.2094,21.2154,58600.0
2010-02-03 12:50:00,35.22,35.24,35.16,35.16,123000.0,21.2154,21.2274,21.1793,21.1793,123000.0
2010-02-03 13:00:00,35.16,35.27,35.16,35.27,119800.0,21.1793,21.2455,21.1793,21.2455,119800.0
2010-02-03 13:10:00,35.27,35.27,35.24,35.27,46600.0,21.2455,21.2455,21.2274,21.2455,46600.0
2010-02-03 13:20:00,35.27,35.3,35.24,35.3,81400.0,21.2455,21.2636,21.2274,21.2636,81400.0
2010-02-03 13:30:00,35.3,35.37,35.3,35.36,116000.0,21.2636,21.3058,21.2636,21.2997,116000.0
2010-02-03 13:40:00,35.35,35.35,35.32,35.34,42200.0,21.2937,21.2937,21.2756,21.2877,42200.0
2010-02-03 13:50:00,35.34,35.35,35.3,35.33,94200.0,21.2877,21.2937,21.2636,21.2817,94200.0
2010-02-03 14:00:00,35.33,35.35,35.3,35.33,109000.0,21.2817,21.2937,21.2636,21.2817,109000.0
2010-02-03 14:10:00,35.34,35.35,35.31,35.34,124000.0,21.2877,21.2937,21.2696,21.2877,124000.0
2010-02-03 14:20:00,35.35,35.37,35.33,35.35,64400.0,21.2937,21.3058,21.2817,21.2937,64400.0
2010-02-03 14:30:00,35.35,35.4,35.33,35.4,99000.0,21.2937,21.3238,21.2817,21.3238,99000.0
2010-02-03 14:40:00,35.4,35.4,35.38,35.38,113400.0,21.3238,21.3238,21.3118,21.3118,113400.0
2010-02-03 14:50:00,35.38,35.41,35.38,35.38,111800.0,21.3118,21.3298,21.3118,21.3118,111800.0
2010-02-03 15:00:00,35.38,35.39,35.34,35.35,154800.0,21.3118,21.3178,21.2877,21.2937,154800.0
2010-02-03 15:10:00,35.35,35.35,35.21,35.23,316400.0,21.2937,21.2937,21.2094,21.2214,316400.0
2010-02-03 15:20:00,35.23,35.25,35.2,35.22,214600.0,21.2214,21.2335,21.2033,21.2154,214600.0
2010-02-03 15:30:00,35.22,35.31,35.21,35.31,221600.0,21.2154,21.2696,21.2094,21.2696,221600.0
2010-02-03 15:40:00,35.3,35.32,35.28,35.32,239000.0,21.2636,21.2756,21.2515,21.2756,239000.0
2010-02-03 15:50:00,35.32,35.32,35.26,35.28,422000.0,21.2756,21.2756,21.2395,21.2515,422000.0
2010-02-04 09:30:00,35.08,35.13,34.65,34.78,561200.0,21.1311,21.1612,20.872,20.9504,561200.0
2010-02-04 09:40:00,34.78,34.78,34.65,34.68,528000.0,20.9504,20.9504,20.872,20.8901,528000.0
2010-02-04 09:50:00,34.67,34.69,34.57,34.68,240600.0,20.8841,20.8961,20.8239,20.8901,240600.0
2010-02-04 10:00:00,34.69,34.79,34.66,34.74,260400.0,20.8961,20.9564,20.8781,20.9263,260400.0
2010-02-04 10:10:00,34.74,34.74,34.6,34.6,256600.0,20.9263,20.9263,20.8419,20.8419,256600.0
2010-02-04 10:20:00,34.61,34.63,34.52,34.54,189400.0,20.848,20.86,20.7937,20.8058,189400.0
2010-02-04 10:30:00,34.52,34.6,34.52,34.6,300600.0,20.7937,20.8419,20.7937,20.8419,300600.0
2010-02-04 10:40:00,34.6,34.68,34.59,34.67,175400.0,20.8419,20.8901,20.8359,20.8841,175400.0
2010-02-04 10:50:00,34.67,34.67,34.57,34.58,123200.0,20.8841,20.8841,20.8239,20.8299,123200.0
2010-02-04 11:00:00,34.57,34.69,34.56,34.68,147800.0,20.8239,20.8961,20.8178,20.8901,147800.0
2010-02-04 11:10:00,34.68,34.69,34.56,34.58,95000.0,20.8901,20.8961,20.8178,20.8299,95000.0
2010-02-04 11:20:00,34.59,34.68,34.58,34.68,118000.0,20.8359,20.8901,20.8299,20.8901,118000.0
2010-02-04 11:30:00,34.68,34.71,34.58,34.58,106600.0,20.8901,20.9082,20.8299,20.8299,106600.0
2010-02-04 11:40:00,34.59,34.69,34.54,34.66,136200.0,20.8359,20.8961,20.8058,20.8781,136200.0
2010-02-04 11:50:00,34.66,34.76,34.65,34.75,73000.0,20.8781,20.9383,20.872,20.9323,73000.0
2010-02-04 12:00:00,34.75,34.75,34.69,34.69,63000.0,20.9323,20.9323,20.8961,20.8961,63000.0
2010-02-04 12:10:00,34.69,34.71,34.63,34.65,139200.0,20.8961,20.9082,20.86,20.872,139200.0
2010-02-04 12:20:00,34.66,34.74,34.65,34.7,96800.0,20.8781,20.9263,20.872,20.9022,96800.0
2010-02-04 12:30:00,34.71,34.71,34.63,34.65,114400.0,20.9082,20.9082,20.86,20.872,114400.0
2010-02-04 12:40:00,34.65,34.66,34.58,34.58,133000.0,20.872,20.8781,20.8299,20.8299,133000.0
2010-02-04 12:50:00,34.58,34.72,34.56,34.72,109600.0,20.8299,20.9142,20.8178,20.9142,109600.0
2010-02-04 13:00:00,34.71,34.77,34.69,34.77,141600.0,20.9082,20.9443,20.8961,20.9443,141600.0
2010-02-04 13:10:00,34.77,34.77,34.73,34.75,137000.0,20.9443,20.9443,20.9202,20.9323,137000.0
2010-02-04 13:20:00,34.75,34.77,34.73,34.74,99000.0,20.9323,20.9443,20.9202,20.9263,99000.0
2010-02-04 13:30:00,34.74,34.74,34.68,34.7,108800.0,20.9263,20.9263,20.8901,20.9022,108800.0
2010-02-04 13:40:00,34.69,34.7,34.63,34.66,102400.0,20.8961,20.9022,20.86,20.8781,102400.0
2010-02-04 13:50:00,34.67,34.74,34.66,34.67,102600.0,20.8841,20.9263,20.8781,20.8841,102600.0
2010-02-04 14:00:00,34.67,34.74,34.66,34.73,72800.0,20.8841,20.9263,20.8781,20.9202,72800.0
2010-02-04 14:10:00,34.73,34.74,34.66,34.73,127200.0,20.9202,20.9263,20.8781,20.9202,127200.0
2010-02-04 14:20:00,34.73,34.77,34.72,34.73,87000.0,20.9202,20.9443,20.9142,20.9202,87000.0
2010-02-04 14:30:00,34.74,34.77,34.71,34.74,91400.0,20.9263,20.9443,20.9082,20.9263,91400.0
2010-02-04 14:40:00,34.73,34.76,34.72,34.76,65600.0,20.9202,20.9383,20.9142,20.9383,65600.0
2010-02-04 14:50:00,34.76,34.8,34.73,34.78,112800.0,20.9383,20.9624,20.9202,20.9504,112800.0
2010-02-04 15:00:00,34.77,34.8,34.74,34.79,171800.0,20.9443,20.9624,20.9263,20.9564,171800.0
2010-02-04 15:10:00,34.79,34.79,34.68,34.69,287800.0,20.9564,20.9564,20.8901,20.8961,287800.0
2010-02-04 15:20:00,34.7,34.7,34.64,34.65,230000.0,20.9022,20.9022,20.866,20.872,230000.0
2010-02-04 15:30:00,34.65,34.69,34.63,34.63,305000.0,20.872,20.8961,20.86,20.86,305000.0
2010-02-04 15:40:00,34.64,34.7,34.57,34.58,433200.0,20.866,20.9022,20.8239,20.8299,433200.0
2010-02-04 15:50:00,34.57,34.6,34.49,34.51,820000.0,20.8239,20.8419,20.7757,20.7877,820000.0
2010-02-05 09:30:00,34.37,34.38,34.16,34.33,318600.0,20.7034,20.7094,20.5769,20.6793,318600.0
2010-02-05 09:40:00,34.32,34.35,34.29,34.33,142800.0,20.6733,20.6913,20.6552,20.6793,142800.0
2010-02-05 09:50:00,34.34,34.45,34.33,34.39,130400.0,20.6853,20.7516,20.6793,20.7154,130400.0
2010-02-05 10:00:00,34.41,34.42,34.34,34.4,153400.0,20.7275,20.7335,20.6853,20.7215,153400.0
2010-02-05 10:10:00,34.41,34.47,34.38,34.42,153800.0,20.7275,20.7636,20.7094,20.7335,153800.0
2010-02-05 10:20:00,34.42,34.46,34.38,34.44,155600.0,20.7335,20.7576,20.7094,20.7455,155600.0
2010-02-05 10:30:00,34.45,34.54,34.43,34.48,170800.0,20.7516,20.8058,20.7395,20.7696,170800.0
2010-02-05 10:40:00,34.48,34.52,34.47,34.5,168000.0,20.7696,20.7937,20.7636,20.7817,168000.0
2010-02-05 10:50:00,34.5,34.52,34.46,34.46,136800.0,20.7817,20.7937,20.7576,20.7576,136800.0
2010-02-05 11:00:00,34.46,34.49,34.4,34.41,90600.0,20.7576,20.7757,20.7215,20.7275,90600.0
2010-02-05 11:10:00,34.4,34.41,34.29,34.29,155000.0,20.7215,20.7275,20.6552,20.6552,155000.0
2010-02-05 11:20:00,34.29,34.31,34.23,34.23,165200.0,20.6552,20.6672,20.6191,20.6191,165200.0
2010-02-05 11:30:00,34.23,34.27,34.14,34.18,240200.0,20.6191,20.6431,20.5648,20.5889,240200.0
2010-02-05 11:40:00,34.17,34.24,34.15,34.17,136000.0,20.5829,20.6251,20.5709,20.5829,136000.0
2010-02-05 11:50:00,34.17,34.24,34.16,34.17,98600.0,20.5829,20.6251,20.5769,20.5829,98600.0
2010-02-05 12:00:00,34.16,34.22,34.14,34.21,90200.0,20.5769,20.613,20.5648,20.607,90200.0
2010-02-05 12:10:00,34.22,34.23,34.12,34.13,134600.0,20.613,20.6191,20.5528,20.5588,134600.0
2010-02-05 12:20:00,34.15,34.25,34.15,34.24,113600.0,20.5709,20.6311,20.5709,20.6251,113600.0
2010-02-05 12:30:00,34.25,34.25,34.2,34.22,79400.0,20.6311,20.6311,20.601,20.613,79400.0
2010-02-05 12:40:00,34.21,34.25,34.21,34.24,58000.0,20.607,20.6311,20.607,20.6251,58000.0
2010-02-05 12:50:00,34.23,34.27,34.21,34.26,92200.0,20.6191,20.6431,20.607,20.6371,92200.0
2010-02-05 13:00:00,34.26,34.26,34.16,34.17,78000.0,20.6371,20.6371,20.5769,20.5829,78000.0
2010-02-05 13:10:00,34.17,34.25,34.16,34.25,42600.0,20.5829,20.6311,20.5769,20.6311,42600.0
2010-02-05 13:20:00,34.25,34.26,34.2,34.21,119800.0,20.6311,20.6371,20.601,20.607,119800.0
2010-02-05 13:30:00,34.21,34.22,34.13,34.17,108400.0,20.607,20.613,20.5588,20.5829,108400.0
2010-02-05 13:40:00,34.17,34.17,34.11,34.16,71400.0,20.5829,20.5829,20.5468,20.5769,71400.0
2010-02-05 13:50:00,34.16,34.18,34.1,34.1,72800.0,20.5769,20.5889,20.5407,20.5407,72800.0
2010-02-05 14:00:00,34.1,34.13,34.07,34.12,169600.0,20.5407,20.5588,20.5227,20.5528,169600.0
2010-02-05 14:10:00,34.11,34.12,34.08,34.1,97200.0,20.5468,20.5528,20.5287,20.5407,97200.0
2010-02-05 14:20:00,34.1,34.18,34.1,34.18,104200.0,20.5407,20.5889,20.5407,20.5889,104200.0
2010-02-05 14:30:00,34.18,34.18,34.07,34.09,119200.0,20.5889,20.5889,20.5227,20.5347,119200.0
2010-02-05 14:40:00,34.09,34.09,34.04,34.07,93000.0,20.5347,20.5347,20.5046,20.5227,93000.0
2010-02-05 14:50:00,34.07,34.12,34.07,34.08,91800.0,20.5227,20.5528,20.5227,20.5287,91800.0
2010-02-05 15:00:00,34.08,34.29,34.08,34.27,167200.0,20.5287,20.6552,20.5287,20.6431,167200.0
2010-02-05 15:10:00,34.27,34.33,34.22,34.27,193400.0,20.6431,20.6793,20.613,20.6431,193400.0
2010-02-05 15:20:00,34.27,34.31,34.24,34.24,108400.0,20.6431,20.6672,20.6251,20.6251,108400.0
2010-02-05 15:30:00,34.24,34.35,34.24,34.29,217400.0,20.6251,20.6913,20.6251,20.6552,217400.0
2010-02-05 15:40:00,34.29,34.33,34.17,34.18,255800.0,20.6552,20.6793,20.5829,20.5889,255800.0
2010-02-05 15:50:00,34.18,34.33,34.18,34.32,467600.0,20.5889,20.6793,20.5889,20.6733,467600.0
2010-02-08 09:30:00,34.35,34.39,34.32,34.39,116800.0,20.6913,20.7154,20.6733,20.7154,116800.0
2010-02-08 09:40:00,34.37,34.39,34.26,34.35,114600.0,20.7034,20.7154,20.6371,20.6913,114600.0
2010-02-08 09:50:00,34.35,34.42,34.34,34.41,123200.0,20.6913,20.7335,20.6853,20.7275,123200.0
2010-02-08 10:00:00,34.42,34.43,34.37,34.43,119200.0,20.7335,20.7395,20.7034,20.7395,119200.0
2010-02-08 10:10:00,34.43,34.45,34.4,34.42,106600.0,20.7395,20.7516,20.7215,20.7335,106600.0
2010-02-08 10:20:00,34.43,34.45,34.4,34.41,113600.0,20.7395,20.7516,20.7215,20.7275,113600.0
2010-02-08 10:30:00,34.42,34.45,34.4,34.43,81000.0,20.7335,20.7516,20.7215,20.7395,81000.0
2010-02-08 10:40:00,34.44,34.5,34.43,34.5,80800.0,20.7455,20.7817,20.7395,20.7817,80800.0
2010-02-08 10:50:00,34.49,34.49,34.39,34.4,53000.0,20.7757,20.7757,20.7154,20.7215,53000.0
2010-02-08 11:00:00,34.4,34.48,34.4,34.45,75600.0,20.7215,20.7696,20.7215,20.7516,75600.0
2010-02-08 11:10:00,34.46,34.59,34.45,34.58,80800.0,20.7576,20.8359,20.7516,20.8299,80800.0
2010-02-08 11:20:00,34.57,34.57,34.52,34.55,49400.0,20.8239,20.8239,20.7937,20.8118,49400.0
2010-02-08 11:30:00,34.54,34.58,34.53,34.56,40600.0,20.8058,20.8299,20.7998,20.8178,40600.0
2010-02-08 11:40:00,34.56,34.58,34.53,34.55,62200.0,20.8178,20.8299,20.7998,20.8118,62200.0
2010-02-08 11:50:00,34.55,34.56,34.5,34.53,94600.0,20.8118,20.8178,20.7817,20.7998,94600.0
2010-02-08 12:00:00,34.53,34.55,34.52,34.55,60000.0,20.7998,20.8118,20.7937,20.8118,60000.0
2010-02-08 12:10:00,34.55,34.58,34.54,34.58,67600.0,20.8118,20.8299,20.8058,20.8299,67600.0
2010-02-08 12:20:00,34.58,34.58,34.56,34.58,43400.0,20.8299,20.8299,20.8178,20.8299,43400.0
2010-02-08 12:30:00,34.58,34.63,34.54,34.63,51800.0,20.8299,20.86,20.8058,20.86,51800.0
2010-02-08 12:40:00,34.62,34.63,34.6,34.6,20000.0,20.854,20.86,20.8419,20.8419,20000.0
2010-02-08 12:50:00,34.6,34.63,34.6,34.62,18000.0,20.8419,20.86,20.8419,20.854,18000.0
2010-02-08 13:00:00,34.62,34.63,34.53,34.53,65000.0,20.854,20.86,20.7998,20.7998,65000.0
2010-02-08 13:10:00,34.54,34.57,34.49,34.57,37200.0,20.8058,20.8239,20.7757,20.8239,37200.0
2010-02-08 13:20:00,34.57,34.58,34.54,34.57,29200.0,20.8239,20.8299,20.8058,20.8239,29200.0
2010-02-08 13:30:00,34.58,34.59,34.53,34.56,32200.0,20.8299,20.8359,20.7998,20.8178,32200.0
2010-02-08 13:40:00,34.56,34.61,34.56,34.61,43200.0,20.8178,20.848,20.8178,20.848,43200.0
2010-02-08 13:50:00,34.6,34.62,34.58,34.59,41600.0,20.8419,20.854,20.8299,20.8359,41600.0
2010-02-08 14:00:00,34.59,34.59,34.54,34.55,70600.0,20.8359,20.8359,20.8058,20.8118,70600.0
2010-02-08 14:10:00,34.54,34.56,34.53,34.55,31800.0,20.8058,20.8178,20.7998,20.8118,31800.0
2010-02-08 14:20:00,34.56,34.58,34.54,34.57,37800.0,20.8178,20.8299,20.8058,20.8239,37800.0
2010-02-08 14:30:00,34.57,34.57,34.52,34.54,63200.0,20.8239,20.8239,20.7937,20.8058,63200.0
2010-02-08 14:40:00,34.54,34.54,34.5,34.52,67000.0,20.8058,20.8058,20.7817,20.7937,67000.0
2010-02-08 14:50:00,34.52,34.52,34.5,34.51,58000.0,20.7937,20.7937,20.7817,20.7877,58000.0
2010-02-08 15:00:00,34.51,34.52,34.43,34.44,129000.0,20.7877,20.7937,20.7395,20.7455,129000.0
2010-02-08 15:10:00,34.44,34.44,34.39,34.41,112800.0,20.7455,20.7455,20.7154,20.7275,112800.0
2010-02-08 15:20:00,34.4,34.43,34.38,34.39,89200.0,20.7215,20.7395,20.7094,20.7154,89200.0
2010-02-08 15:30:00,34.39,34.48,34.38,34.47,115800.0,20.7154,20.7696,20.7094,20.7636,115800.0
2010-02-08 15:40:00,34.47,34.47,34.38,34.38,220600.0,20.7636,20.7636,20.7094,20.7094,220600.0
2010-02-08 15:50:00,34.38,34.39,34.29,34.3,384800.0,20.7094,20.7154,20.6552,20.6612,384800.0
2010-02-09 09:30:00,34.44,34.61,34.44,34.59,86400.0,20.7455,20.848,20.7455,20.8359,86400.0
2010-02-09 09:40:00,34.6,34.6,34.54,34.56,60800.0,20.8419,20.8419,20.8058,20.8178,60800.0
2010-02-09 09:50:00,34.56,34.6,34.55,34.58,57400.0,20.8178,20.8419,20.8118,20.8299,57400.0
2010-02-09 10:00:00,34.58,34.64,34.58,34.63,110600.0,20.8299,20.866,20.8299,20.86,110600.0
2010-02-09 10:10:00,34.63,34.71,34.63,34.66,81400.0,20.86,20.9082,20.86,20.8781,81400.0
2010-02-09 10:20:00,34.66,34.66,34.52,34.53,68200.0,20.8781,20.8781,20.7937,20.7998,68200.0
2010-02-09 10:30:00,34.53,34.59,34.52,34.58,51400.0,20.7998,20.8359,20.7937,20.8299,51400.0
2010-02-09 10:40:00,34.58,34.6,34.52,34.53,66800.0,20.8299,20.8419,20.7937,20.7998,66800.0
2010-02-09 10:50:00,34.52,34.62,34.52,34.55,72800.0,20.7937,20.854,20.7937,20.8118,72800.0
2010-02-09 11:00:00,34.55,34.6,34.53,34.55,72200.0,20.8118,20.8419,20.7998,20.8118,72200.0
2010-02-09 11:10:00,34.55,34.61,34.52,34.6,45400.0,20.8118,20.848,20.7937,20.8419,45400.0
2010-02-09 11:20:00,34.59,34.61,34.56,34.57,57600.0,20.8359,20.848,20.8178,20.8239,57600.0
2010-02-09 11:30:00,34.57,34.77,34.53,34.74,147000.0,20.8239,20.9443,20.7998,20.9263,147000.0
2010-02-09 11:40:00,34.74,34.76,34.71,34.75,54000.0,20.9263,20.9383,20.9082,20.9323,54000.0
2010-02-09 11:50:00,34.74,34.85,34.74,34.79,51200.0,20.9263,20.9925,20.9263,20.9564,51200.0
2010-02-09 12:00:00,34.79,34.88,34.79,34.87,63600.0,20.9564,21.0106,20.9564,21.0046,63600.0
2010-02-09 12:10:00,34.87,34.9,34.84,34.9,146200.0,21.0046,21.0226,20.9865,21.0226,146200.0
2010-02-09 12:20:00,34.89,34.91,34.85,34.88,62800.0,21.0166,21.0287,20.9925,21.0106,62800.0
2010-02-09 12:30:00,34.88,34.9,34.85,34.85,62200.0,21.0106,21.0226,20.9925,20.9925,62200.0
2010-02-09 12:40:00,34.85,34.86,34.7,34.82,149000.0,20.9925,20.9985,20.9022,20.9744,149000.0
2010-02-09 12:50:00,34.81,34.87,34.79,34.85,64400.0,20.9684,21.0046,20.9564,20.9925,64400.0
2010-02-09 13:00:00,34.84,34.89,34.83,34.85,70200.0,20.9865,21.0166,20.9805,20.9925,70200.0
2010-02-09 13:10:00,34.86,34.86,34.81,34.82,28800.0,20.9985,20.9985,20.9684,20.9744,28800.0
2010-02-09 13:20:00,34.82,34.85,34.82,34.82,43600.0,20.9744,20.9925,20.9744,20.9744,43600.0
2010-02-09 13:30:00,34.82,34.83,34.8,34.8,53200.0,20.9744,20.9805,20.9624,20.9624,53200.0
2010-02-09 13:40:00,34.81,34.81,34.77,34.81,54600.0,20.9684,20.9684,20.9443,20.9684,54600.0
2010-02-09 13:50:00,34.8,34.82,34.78,34.79,33400.0,20.9624,20.9744,20.9504,20.9564,33400.0
2010-02-09 14:00:00,34.8,34.8,34.77,34.77,36000.0,20.9624,20.9624,20.9443,20.9443,36000.0
2010-02-09 14:10:00,34.77,34.79,34.73,34.73,50400.0,20.9443,20.9564,20.9202,20.9202,50400.0
2010-02-09 14:20:00,34.73,34.75,34.65,34.74,169400.0,20.9202,20.9323,20.872,20.9263,169400.0
2010-02-09 14:30:00,34.75,34.82,34.75,34.79,34200.0,20.9323,20.9744,20.9323,20.9564,34200.0
2010-02-09 14:40:00,34.79,34.84,34.77,34.8,62000.0,20.9564,20.9865,20.9443,20.9624,62000.0
2010-02-09 14:50:00,34.8,34.8,34.75,34.77,52600.0,20.9624,20.9624,20.9323,20.9443,52600.0
2010-02-09 15:00:00,34.77,34.8,34.74,34.79,71600.0,20.9443,20.9624,20.9263,20.9564,71600.0
2010-02-09 15:10:00,34.77,34.82,34.75,34.81,61000.0,20.9443,20.9744,20.9323,20.9684,61000.0
2010-02-09 15:20:00,34.81,34.84,34.8,34.82,106800.0,20.9684,20.9865,20.9624,20.9744,106800.0
2010-02-09 15:30:00,34.82,34.83,34.79,34.79,168000.0,20.9744,20.9805,20.9564,20.9564,168000.0
2010-02-09 15:40:00,34.79,34.79,34.73,34.76,233400.0,20.9564,20.9564,20.9202,20.9383,233400.0
2010-02-09 15:50:00,34.75,34.77,34.67,34.73,551400.0,20.9323,20.9443,20.8841,20.9202,551400.0
2010-02-10 09:30:00,34.76,34.8,34.66,34.72,64400.0,20.9383,20.9624,20.8781,20.9142,64400.0
2010-02-10 09:40:00,34.7,34.72,34.53,34.57,98800.0,20.9022,20.9142,20.7998,20.8239,98800.0
2010-02-10 09:50:00,34.58,34.61,34.55,34.61,61800.0,20.8299,20.848,20.8118,20.848,61800.0
2010-02-10 10:00:00,34.61,34.62,34.5,34.51,90200.0,20.848,20.854,20.7817,20.7877,90200.0
2010-02-10 10:10:00,34.52,34.55,34.5,34.51,108800.0,20.7937,20.8118,20.7817,20.7877,108800.0
2010-02-10 10:20:00,34.51,34.54,34.49,34.49,70600.0,20.7877,20.8058,20.7757,20.7757,70600.0
2010-02-10 10:30:00,34.49,34.6,34.47,34.59,44400.0,20.7757,20.8419,20.7636,20.8359,44400.0
2010-02-10 10:40:00,34.59,34.63,34.58,34.59,40200.0,20.8359,20.86,20.8299,20.8359,40200.0
2010-02-10 10:50:00,34.58,34.59,34.5,34.52,62600.0,20.8299,20.8359,20.7817,20.7937,62600.0
2010-02-10 11:00:00,34.51,34.57,34.49,34.57,48600.0,20.7877,20.8239,20.7757,20.8239,48600.0
2010-02-10 11:10:00,34.57,34.58,34.52,34.56,56400.0,20.8239,20.8299,20.7937,20.8178,56400.0
2010-02-10 11:20:00,34.55,34.66,34.55,34.66,52600.0,20.8118,20.8781,20.8118,20.8781,52600.0
2010-02-10 11:30:00,34.66,34.67,34.64,34.64,54800.0,20.8781,20.8841,20.866,20.866,54800.0
2010-02-10 11:40:00,34.64,34.67,34.63,34.65,45800.0,20.866,20.8841,20.86,20.872,45800.0
2010-02-10 11:50:00,34.64,34.68,34.63,34.64,45800.0,20.866,20.8901,20.86,20.866,45800.0
2010-02-10 12:00:00,34.65,34.67,34.62,34.66,51400.0,20.872,20.8841,20.854,20.8781,51400.0
2010-02-10 12:10:00,34.67,34.68,34.63,34.64,37600.0,20.8841,20.8901,20.86,20.866,37600.0
2010-02-10 12:20:00,34.64,34.66,34.59,34.66,57800.0,20.866,20.8781,20.8359,20.8781,57800.0
2010-02-10 12:30:00,34.66,34.69,34.63,34.63,56400.0,20.8781,20.8961,20.86,20.86,56400.0
2010-02-10 12:40:00,34.63,34.66,34.63,34.65,46400.0,20.86,20.8781,20.86,20.872,46400.0
2010-02-10 12:50:00,34.65,34.67,34.62,34.63,35400.0,20.872,20.8841,20.854,20.86,35400.0
2010-02-10 13:00:00,34.63,34.67,34.62,34.66,43800.0,20.86,20.8841,20.854,20.8781,43800.0
2010-02-10 13:10:00,34.67,34.72,34.67,34.7,96000.0,20.8841,20.9142,20.8841,20.9022,96000.0
2010-02-10 13:20:00,34.7,34.74,34.7,34.74,64400.0,20.9022,20.9263,20.9022,20.9263,64400.0
2010-02-10 13:30:00,34.74,34.77,34.74,34.77,81000.0,20.9263,20.9443,20.9263,20.9443,81000.0
2010-02-10 13:40:00,34.76,34.77,34.7,34.73,75800.0,20.9383,20.9443,20.9022,20.9202,75800.0
2010-02-10 13:50:00,34.73,34.81,34.73,34.81,58200.0,20.9202,20.9684,20.9202,20.9684,58200.0
2010-02-10 14:00:00,34.81,34.85,34.8,34.85,68200.0,20.9684,20.9925,20.9624,20.9925,68200.0
2010-02-10 14:10:00,34.85,34.85,34.79,34.85,62400.0,20.9925,20.9925,20.9564,20.9925,62400.0
2010-02-10 14:20:00,34.85,34.87,34.82,34.85,152200.0,20.9925,21.0046,20.9744,20.9925,152200.0
2010-02-10 14:30:00,34.85,34.87,34.81,34.84,105400.0,20.9925,21.0046,20.9684,20.9865,105400.0
2010-02-10 14:40:00,34.83,34.85,34.81,34.81,78800.0,20.9805,20.9925,20.9684,20.9684,78800.0
2010-02-10 14:50:00,34.81,34.84,34.79,34.81,119600.0,20.9684,20.9865,20.9564,20.9684,119600.0
2010-02-10 15:00:00,34.81,34.84,34.79,34.8,97400.0,20.9684,20.9865,20.9564,20.9624,97400.0
2010-02-10 15:10:00,34.8,34.81,34.74,34.76,97600.0,20.9624,20.9684,20.9263,20.9383,97600.0
2010-02-10 15:20:00,34.77,34.81,34.75,34.8,82000.0,20.9443,20.9684,20.9323,20.9624,82000.0
2010-02-10 15:30:00,34.8,34.8,34.68,34.68,257400.0,20.9624,20.9624,20.8901,20.8901,257400.0
2010-02-10 15:40:00,34.68,34.76,34.68,34.75,235400.0,20.8901,20.9383,20.8901,20.9323,235400.0
2010-02-10 15:50:00,34.75,34.76,34.68,34.73,352600.0,20.9323,20.9383,20.8901,20.9202,352600.0
2010-02-11 09:30:00,34.63,34.66,34.45,34.54,133200.0,20.86,20.8781,20.7516,20.8058,133200.0
2010-02-11 09:40:00,34.54,34.59,34.47,34.51,110000.0,20.8058,20.8359,20.7636,20.7877,110000.0
2010-02-11 09:50:00,34.52,34.57,34.47,34.51,119600.0,20.7937,20.8239,20.7636,20.7877,119600.0
2010-02-11 10:00:00,34.51,34.51,34.36,34.37,103000.0,20.7877,20.7877,20.6974,20.7034,103000.0
2010-02-11 10:10:00,34.37,34.47,34.36,34.41,103000.0,20.7034,20.7636,20.6974,20.7275,103000.0
2010-02-11 10:20:00,34.41,34.47,34.4,34.41,62400.0,20.7275,20.7636,20.7215,20.7275,62400.0
2010-02-11 10:30:00,34.41,34.42,34.37,34.39,67000.0,20.7275,20.7335,20.7034,20.7154,67000.0
2010-02-11 10:40:00,34.39,34.47,34.35,34.44,68000.0,20.7154,20.7636,20.6913,20.7455,68000.0
2010-02-11 10:50:00,34.44,34.46,34.38,34.44,59200.0,20.7455,20.7576,20.7094,20.7455,59200.0
2010-02-11 11:00:00,34.44,34.48,34.35,34.38,82400.0,20.7455,20.7696,20.6913,20.7094,82400.0
2010-02-11 11:10:00,34.38,34.5,34.38,34.45,144800.0,20.7094,20.7817,20.7094,20.7516,144800.0
2010-02-11 11:20:00,34.45,34.52,34.41,34.46,133600.0,20.7516,20.7937,20.7275,20.7576,133600.0
2010-02-11 11:30:00,34.45,34.52,34.45,34.5,126800.0,20.7516,20.7937,20.7516,20.7817,126800.0
2010-02-11 11:40:00,34.5,34.61,34.49,34.55,128400.0,20.7817,20.848,20.7757,20.8118,128400.0
2010-02-11 11:50:00,34.55,34.58,34.54,34.55,64400.0,20.8118,20.8299,20.8058,20.8118,64400.0
2010-02-11 12:00:00,34.55,34.57,34.49,34.55,96400.0,20.8118,20.8239,20.7757,20.8118,96400.0
2010-02-11 12:10:00,34.54,34.62,34.53,34.55,89800.0,20.8058,20.854,20.7998,20.8118,89800.0
2010-02-11 12:20:00,34.55,34.56,34.52,34.55,29000.0,20.8118,20.8178,20.7937,20.8118,29000.0
2010-02-11 12:30:00,34.55,34.56,34.52,34.53,56400.0,20.8118,20.8178,20.7937,20.7998,56400.0
2010-02-11 12:40:00,34.52,34.54,34.5,34.52,72200.0,20.7937,20.8058,20.7817,20.7937,72200.0
2010-02-11 12:50:00,34.52,34.52,34.48,34.49,78200.0,20.7937,20.7937,20.7696,20.7757,78200.0
2010-02-11 13:00:00,34.49,34.54,34.45,34.54,66200.0,20.7757,20.8058,20.7516,20.8058,66200.0
2010-02-11 13:10:00,34.54,34.55,34.49,34.53,122200.0,20.8058,20.8118,20.7757,20.7998,122200.0
2010-02-11 13:20:00,34.54,34.6,34.5,34.55,72600.0,20.8058,20.8419,20.7817,20.8118,72600.0
2010-02-11 13:30:00,34.55,34.62,34.54,34.6,86200.0,20.8118,20.854,20.8058,20.8419,86200.0
2010-02-11 13:40:00,34.6,34.62,34.57,34.58,45000.0,20.8419,20.854,20.8239,20.8299,45000.0
2010-02-11 13:50:00,34.58,34.6,34.57,34.59,57800.0,20.8299,20.8419,20.8239,20.8359,57800.0
2010-02-11 14:00:00,34.59,34.59,34.57,34.59,67200.0,20.8359,20.8359,20.8239,20.8359,67200.0
2010-02-11 14:10:00,34.59,34.61,34.56,34.6,99200.0,20.8359,20.848,20.8178,20.8419,99200.0
2010-02-11 14:20:00,34.6,34.61,34.56,34.6,87600.0,20.8419,20.848,20.8178,20.8419,87600.0
2010-02-11 14:30:00,34.6,34.61,34.55,34.6,108000.0,20.8419,20.848,20.8118,20.8419,108000.0
2010-02-11 14:40:00,34.6,34.66,34.6,34.64,75800.0,20.8419,20.8781,20.8419,20.866,75800.0
2010-02-11 14:50:00,34.63,34.67,34.6,34.67,74400.0,20.86,20.8841,20.8419,20.8841,74400.0
2010-02-11 15:00:00,34.67,34.67,34.63,34.63,57200.0,20.8841,20.8841,20.86,20.86,57200.0
2010-02-11 15:10:00,34.63,34.65,34.61,34.63,71400.0,20.86,20.872,20.848,20.86,71400.0
2010-02-11 15:20:00,34.63,34.66,34.61,34.66,105200.0,20.86,20.8781,20.848,20.8781,105200.0
2010-02-11 15:30:00,34.66,34.71,34.64,34.68,197600.0,20.8781,20.9082,20.866,20.8901,197600.0
2010-02-11 15:40:00,34.69,34.73,34.65,34.65,219800.0,20.8961,20.9202,20.872,20.872,219800.0
2010-02-11 15:50:00,34.65,34.71,34.65,34.71,274000.0,20.872,20.9082,20.872,20.9082,274000.0
2010-02-12 09:30:00,34.53,34.55,34.29,34.31,205800.0,20.7998,20.8118,20.6552,20.6672,205800.0
2010-02-12 09:40:00,34.3,34.4,34.25,34.38,191000.0,20.6612,20.7215,20.6311,20.7094,191000.0
2010-02-12 09:50:00,34.38,34.48,34.32,34.45,261600.0,20.7094,20.7696,20.6733,20.7516,261600.0
2010-02-12 10:00:00,34.45,34.45,34.32,34.42,181000.0,20.7516,20.7516,20.6733,20.7335,181000.0
2010-02-12 10:10:00,34.42,34.56,34.39,34.51,164200.0,20.7335,20.8178,20.7154,20.7877,164200.0
2010-02-12 10:20:00,34.5,34.67,34.48,34.65,202000.0,20.7817,20.8841,20.7696,20.872,202000.0
2010-02-12 10:30:00,34.65,34.7,34.55,34.56,152400.0,20.872,20.9022,20.8118,20.8178,152400.0
2010-02-12 10:40:00,34.56,34.61,34.52,34.6,86800.0,20.8178,20.848,20.7937,20.8419,86800.0
2010-02-12 10:50:00,34.6,34.65,34.51,34.52,105400.0,20.8419,20.872,20.7877,20.7937,105400.0
2010-02-12 11:00:00,34.52,34.59,34.46,34.58,119400.0,20.7937,20.8359,20.7576,20.8299,119400.0
2010-02-12 11:10:00,34.58,34.58,34.51,34.58,102200.0,20.8299,20.8299,20.7877,20.8299,102200.0
2010-02-12 11:20:00,34.58,34.63,34.57,34.6,122800.0,20.8299,20.86,20.8239,20.8419,122800.0
2010-02-12 11:30:00,34.6,34.6,34.54,34.6,80800.0,20.8419,20.8419,20.8058,20.8419,80800.0
2010-02-12 11:40:00,34.6,34.6,34.58,34.6,81000.0,20.8419,20.8419,20.8299,20.8419,81000.0
2010-02-12 11:50:00,34.6,34.62,34.56,34.6,89000.0,20.8419,20.854,20.8178,20.8419,89000.0
2010-02-12 12:00:00,34.6,34.63,34.58,34.62,73800.0,20.8419,20.86,20.8299,20.854,73800.0
2010-02-12 12:10:00,34.62,34.74,34.6,34.74,139600.0,20.854,20.9263,20.8419,20.9263,139600.0
2010-02-12 12:20:00,34.74,34.79,34.71,34.78,143600.0,20.9263,20.9564,20.9082,20.9504,143600.0
2010-02-12 12:30:00,34.78,34.82,34.77,34.8,57200.0,20.9504,20.9744,20.9443,20.9624,57200.0
2010-02-12 12:40:00,34.8,34.81,34.77,34.79,47400.0,20.9624,20.9684,20.9443,20.9564,47400.0
2010-02-12 12:50:00,34.79,34.8,34.77,34.8,48000.0,20.9564,20.9624,20.9443,20.9624,48000.0
2010-02-12 13:00:00,34.8,34.8,34.76,34.76,41600.0,20.9624,20.9624,20.9383,20.9383,41600.0
2010-02-12 13:10:00,34.76,34.76,34.66,34.67,90000.0,20.9383,20.9383,20.8781,20.8841,90000.0
2010-02-12 13:20:00,34.68,34.68,34.59,34.59,66200.0,20.8901,20.8901,20.8359,20.8359,66200.0
2010-02-12 13:30:00,34.59,34.59,34.53,34.56,95600.0,20.8359,20.8359,20.7998,20.8178,95600.0
2010-02-12 13:40:00,34.57,34.62,34.56,34.62,69000.0,20.8239,20.854,20.8178,20.854,69000.0
2010-02-12 13:50:00,34.62,34.62,34.59,34.62,51000.0,20.854,20.854,20.8359,20.854,51000.0
2010-02-12 14:00:00,34.62,34.64,34.6,34.62,74400.0,20.854,20.866,20.8419,20.854,74400.0
2010-02-12 14:10:00,34.62,34.77,34.62,34.77,85600.0,20.854,20.9443,20.854,20.9443,85600.0
2010-02-12 14:20:00,34.77,34.83,34.75,34.75,93000.0,20.9443,20.9805,20.9323,20.9323,93000.0
2010-02-12 14:30:00,34.74,34.77,34.72,34.74,60400.0,20.9263,20.9443,20.9142,20.9263,60400.0
2010-02-12 14:40:00,34.74,34.74,34.72,34.73,65200.0,20.9263,20.9263,20.9142,20.9202,65200.0
2010-02-12 14:50:00,34.73,34.75,34.68,34.7,147400.0,20.9202,20.9323,20.8901,20.9022,147400.0
2010-02-12 15:00:00,34.69,34.69,34.63,34.68,110200.0,20.8961,20.8961,20.86,20.8901,110200.0
2010-02-12 15:10:00,34.69,34.7,34.63,34.65,82800.0,20.8961,20.9022,20.86,20.872,82800.0
2010-02-12 15:20:00,34.65,34.74,34.65,34.72,71600.0,20.872,20.9263,20.872,20.9142,71600.0
2010-02-12 15:30:00,34.72,34.72,34.61,34.65,169000.0,20.9142,20.9142,20.848,20.872,169000.0
2010-02-12 15:40:00,34.65,34.74,34.64,34.71,188400.0,20.872,20.9263,20.866,20.9082,188400.0
2010-02-12 15:50:00,34.71,34.78,34.68,34.74,398800.0,20.9082,20.9504,20.8901,20.9263,398800.0
2010-02-16 09:30:00,34.76,34.96,34.63,34.68,190800.0,20.9383,21.0588,20.86,20.8901,190800.0
2010-02-16 09:40:00,34.68,34.69,34.58,34.59,99000.0,20.8901,20.8961,20.8299,20.8359,99000.0
2010-02-16 09:50:00,34.6,34.79,34.6,34.79,134800.0,20.8419,20.9564,20.8419,20.9564,134800.0
2010-02-16 10:00:00,34.79,34.82,34.74,34.76,99600.0,20.9564,20.9744,20.9263,20.9383,99600.0
2010-02-16 10:10:00,34.76,34.88,34.76,34.86,128800.0,20.9383,21.0106,20.9383,20.9985,128800.0
2010-02-16 10:20:00,34.86,34.88,34.83,34.85,76600.0,20.9985,21.0106,20.9805,20.9925,76600.0
2010-02-16 10:30:00,34.86,34.95,34.85,34.95,93600.0,20.9985,21.0528,20.9925,21.0528,93600.0
2010-02-16 10:40:00,34.95,34.99,34.94,34.95,62800.0,21.0528,21.0769,21.0467,21.0528,62800.0
2010-02-16 10:50:00,34.95,34.95,34.9,34.91,93600.0,21.0528,21.0528,21.0226,21.0287,93600.0
2010-02-16 11:00:00,34.91,35.0,34.91,34.99,203400.0,21.0287,21.0829,21.0287,21.0769,203400.0
2010-02-16 11:10:00,34.99,34.99,34.97,34.99,101800.0,21.0769,21.0769,21.0648,21.0769,101800.0
2010-02-16 11:20:00,35.0,35.17,35.0,35.16,141200.0,21.0829,21.1853,21.0829,21.1793,141200.0
2010-02-16 11:30:00,35.17,35.19,35.16,35.16,94200.0,21.1853,21.1973,21.1793,21.1793,94200.0
2010-02-16 11:40:00,35.15,35.19,35.13,35.13,119800.0,21.1732,21.1973,21.1612,21.1612,119800.0
2010-02-16 11:50:00,35.13,35.13,35.02,35.02,136600.0,21.1612,21.1612,21.0949,21.0949,136600.0
2010-02-16 12:00:00,35.02,35.08,35.02,35.08,72000.0,21.0949,21.1311,21.0949,21.1311,72000.0
2010-02-16 12:10:00,35.07,35.11,35.05,35.1,66600.0,21.125,21.1491,21.113,21.1431,66600.0
2010-02-16 12:20:00,35.11,35.18,35.06,35.16,71600.0,21.1491,21.1913,21.119,21.1793,71600.0
2010-02-16 12:30:00,35.16,35.16,35.1,35.1,81400.0,21.1793,21.1793,21.1431,21.1431,81400.0
2010-02-16 12:40:00,35.09,35.16,35.07,35.16,77600.0,21.1371,21.1793,21.125,21.1793,77600.0
2010-02-16 12:50:00,35.16,35.16,35.11,35.15,44200.0,21.1793,21.1793,21.1491,21.1732,44200.0
2010-02-16 13:00:00,35.16,35.19,35.14,35.16,187800.0,21.1793,21.1973,21.1672,21.1793,187800.0
2010-02-16 13:10:00,35.16,35.16,35.09,35.09,131000.0,21.1793,21.1793,21.1371,21.1371,131000.0
2010-02-16 13:20:00,35.09,35.1,35.06,35.07,37200.0,21.1371,21.1431,21.119,21.125,37200.0
2010-02-16 13:30:00,35.07,35.08,35.02,35.02,62200.0,21.125,21.1311,21.0949,21.0949,62200.0
2010-02-16 13:40:00,35.02,35.09,35.02,35.09,44600.0,21.0949,21.1371,21.0949,21.1371,44600.0
2010-02-16 13:50:00,35.09,35.13,35.09,35.13,52000.0,21.1371,21.1612,21.1371,21.1612,52000.0
2010-02-16 14:00:00,35.13,35.13,35.09,35.1,55000.0,21.1612,21.1612,21.1371,21.1431,55000.0
2010-02-16 14:10:00,35.1,35.1,35.06,35.09,63000.0,21.1431,21.1431,21.119,21.1371,63000.0
2010-02-16 14:20:00,35.08,35.21,35.08,35.19,101600.0,21.1311,21.2094,21.1311,21.1973,101600.0
2010-02-16 14:30:00,35.19,35.21,35.17,35.21,70200.0,21.1973,21.2094,21.1853,21.2094,70200.0
2010-02-16 14:40:00,35.2,35.22,35.18,35.21,76000.0,21.2033,21.2154,21.1913,21.2094,76000.0
2010-02-16 14:50:00,35.21,35.27,35.21,35.24,119800.0,21.2094,21.2455,21.2094,21.2274,119800.0
2010-02-16 15:00:00,35.23,35.24,35.15,35.15,79600.0,21.2214,21.2274,21.1732,21.1732,79600.0
2010-02-16 15:10:00,35.15,35.17,35.13,35.13,90400.0,21.1732,21.1853,21.1612,21.1612,90400.0
2010-02-16 15:20:00,35.13,35.19,35.13,35.16,132400.0,21.1612,21.1973,21.1612,21.1793,132400.0
2010-02-16 15:30:00,35.16,35.25,35.15,35.24,180800.0,21.1793,21.2335,21.1732,21.2274,180800.0
2010-02-16 15:40:00,35.24,35.33,35.24,35.32,233000.0,21.2274,21.2817,21.2274,21.2756,233000.0
2010-02-16 15:50:00,35.32,35.33,35.27,35.3,412400.0,21.2756,21.2817,21.2455,21.2636,412400.0
2010-02-17 09:30:00,35.32,35.45,35.29,35.44,101000.0,21.2756,21.3539,21.2576,21.3479,101000.0
2010-02-17 09:40:00,35.45,35.46,35.38,35.45,80200.0,21.3539,21.36,21.3118,21.3539,80200.0
2010-02-17 09:50:00,35.44,35.46,35.42,35.45,62200.0,21.3479,21.36,21.3359,21.3539,62200.0
2010-02-17 10:00:00,35.45,35.5,35.39,35.49,97400.0,21.3539,21.3841,21.3178,21.378,97400.0
2010-02-17 10:10:00,35.49,35.49,35.41,35.45,102000.0,21.378,21.378,21.3298,21.3539,102000.0
2010-02-17 10:20:00,35.45,35.54,35.42,35.53,94600.0,21.3539,21.4082,21.3359,21.4021,94600.0
2010-02-17 10:30:00,35.53,35.56,35.41,35.42,152000.0,21.4021,21.4202,21.3298,21.3359,152000.0
2010-02-17 10:40:00,35.43,35.43,35.35,35.38,68200.0,21.3419,21.3419,21.2937,21.3118,68200.0
2010-02-17 10:50:00,35.4,35.45,35.4,35.42,84000.0,21.3238,21.3539,21.3238,21.3359,84000.0
2010-02-17 11:00:00,35.42,35.44,35.35,35.44,79400.0,21.3359,21.3479,21.2937,21.3479,79400.0
2010-02-17 11:10:00,35.44,35.46,35.43,35.45,87600.0,21.3479,21.36,21.3419,21.3539,87600.0
2010-02-17 11:20:00,35.45,35.48,35.44,35.45,114800.0,21.3539,21.372,21.3479,21.3539,114800.0
2010-02-17 11:30:00,35.45,35.46,35.41,35.44,108800.0,21.3539,21.36,21.3298,21.3479,108800.0
2010-02-17 11:40:00,35.45,35.49,35.44,35.46,140400.0,21.3539,21.378,21.3479,21.36,140400.0
2010-02-17 11:50:00,35.46,35.5,35.45,35.47,51000.0,21.36,21.3841,21.3539,21.366,51000.0
2010-02-17 12:00:00,35.47,35.52,35.46,35.52,72400.0,21.366,21.3961,21.36,21.3961,72400.0
2010-02-17 12:10:00,35.52,35.56,35.52,35.55,55600.0,21.3961,21.4202,21.3961,21.4142,55600.0
2010-02-17 12:20:00,35.55,35.57,35.52,35.57,48600.0,21.4142,21.4262,21.3961,21.4262,48600.0
2010-02-17 12:30:00,35.58,35.58,35.55,35.57,19200.0,21.4322,21.4322,21.4142,21.4262,19200.0
2010-02-17 12:40:00,35.57,35.57,35.5,35.52,30400.0,21.4262,21.4262,21.3841,21.3961,30400.0
2010-02-17 12:50:00,35.52,35.52,35.48,35.51,43000.0,21.3961,21.3961,21.372,21.3901,43000.0
2010-02-17 13:00:00,35.5,35.52,35.49,35.49,36800.0,21.3841,21.3961,21.378,21.378,36800.0
2010-02-17 13:10:00,35.5,35.51,35.49,35.5,32400.0,21.3841,21.3901,21.378,21.3841,32400.0
2010-02-17 13:20:00,35.51,35.51,35.48,35.5,48400.0,21.3901,21.3901,21.372,21.3841,48400.0
2010-02-17 13:30:00,35.49,35.52,35.48,35.51,73800.0,21.378,21.3961,21.372,21.3901,73800.0
2010-02-17 13:40:00,35.52,35.52,35.49,35.52,33000.0,21.3961,21.3961,21.378,21.3961,33000.0
2010-02-17 13:50:00,35.52,35.52,35.5,35.52,50600.0,21.3961,21.3961,21.3841,21.3961,50600.0
2010-02-17 14:00:00,35.52,35.53,35.45,35.52,73600.0,21.3961,21.4021,21.3539,21.3961,73600.0
2010-02-17 14:10:00,35.52,35.52,35.45,35.45,34800.0,21.3961,21.3961,21.3539,21.3539,34800.0
2010-02-17 14:20:00,35.45,35.52,35.42,35.5,69000.0,21.3539,21.3961,21.3359,21.3841,69000.0
2010-02-17 14:30:00,35.5,35.52,35.49,35.52,36200.0,21.3841,21.3961,21.378,21.3961,36200.0
2010-02-17 14:40:00,35.51,35.52,35.48,35.48,27200.0,21.3901,21.3961,21.372,21.372,27200.0
2010-02-17 14:50:00,35.48,35.5,35.45,35.5,90000.0,21.372,21.3841,21.3539,21.3841,90000.0
2010-02-17 15:00:00,35.49,35.51,35.47,35.49,70600.0,21.378,21.3901,21.366,21.378,70600.0
2010-02-17 15:10:00,35.49,35.53,35.48,35.52,50800.0,21.378,21.4021,21.372,21.3961,50800.0
2010-02-17 15:20:00,35.53,35.53,35.48,35.48,71000.0,21.4021,21.4021,21.372,21.372,71000.0
2010-02-17 15:30:00,35.48,35.52,35.48,35.48,142200.0,21.372,21.3961,21.372,21.372,142200.0
2010-02-17 15:40:00,35.48,35.5,35.47,35.48,163000.0,21.372,21.3841,21.366,21.372,163000.0
2010-02-17 15:50:00,35.48,35.5,35.46,35.47,413200.0,21.372,21.3841,21.36,21.366,413200.0
2010-02-18 09:30:00,35.48,35.73,35.48,35.73,163000.0,21.372,21.5226,21.372,21.5226,163000.0
2010-02-18 09:40:00,35.73,35.79,35.73,35.76,97000.0,21.5226,21.5587,21.5226,21.5407,97000.0
2010-02-18 09:50:00,35.75,35.83,35.75,35.82,91400.0,21.5347,21.5828,21.5347,21.5768,91400.0
2010-02-18 10:00:00,35.83,35.87,35.8,35.83,113400.0,21.5828,21.6069,21.5648,21.5828,113400.0
2010-02-18 10:10:00,35.82,35.82,35.69,35.69,93200.0,21.5768,21.5768,21.4985,21.4985,93200.0
2010-02-18 10:20:00,35.69,35.7,35.65,35.65,105400.0,21.4985,21.5045,21.4744,21.4744,105400.0
2010-02-18 10:30:00,35.65,35.68,35.61,35.66,142000.0,21.4744,21.4925,21.4503,21.4804,142000.0
2010-02-18 10:40:00,35.66,35.69,35.63,35.68,84400.0,21.4804,21.4985,21.4624,21.4925,84400.0
2010-02-18 10:50:00,35.68,35.73,35.66,35.67,74000.0,21.4925,21.5226,21.4804,21.4865,74000.0
2010-02-18 11:00:00,35.66,35.68,35.63,35.68,64200.0,21.4804,21.4925,21.4624,21.4925,64200.0
2010-02-18 11:10:00,35.68,35.71,35.67,35.71,54000.0,21.4925,21.5106,21.4865,21.5106,54000.0
2010-02-18 11:20:00,35.71,35.77,35.71,35.72,46200.0,21.5106,21.5467,21.5106,21.5166,46200.0
2010-02-18 11:30:00,35.72,35.74,35.71,35.74,43000.0,21.5166,21.5286,21.5106,21.5286,43000.0
2010-02-18 11:40:00,35.74,35.8,35.73,35.8,69000.0,21.5286,21.5648,21.5226,21.5648,69000.0
2010-02-18 11:50:00,35.8,35.81,35.76,35.78,43200.0,21.5648,21.5708,21.5407,21.5527,43200.0
2010-02-18 12:00:00,35.78,35.81,35.77,35.77,35600.0,21.5527,21.5708,21.5467,21.5467,35600.0
2010-02-18 12:10:00,35.78,35.8,35.77,35.78,27600.0,21.5527,21.5648,21.5467,21.5527,27600.0
2010-02-18 12:20:00,35.78,35.79,35.75,35.76,18400.0,21.5527,21.5587,21.5347,21.5407,18400.0
2010-02-18 12:30:00,35.76,35.79,35.74,35.78,48800.0,21.5407,21.5587,21.5286,21.5527,48800.0
2010-02-18 12:40:00,35.79,35.81,35.79,35.8,42000.0,21.5587,21.5708,21.5587,21.5648,42000.0
2010-02-18 12:50:00,35.81,35.82,35.8,35.82,30400.0,21.5708,21.5768,21.5648,21.5768,30400.0
2010-02-18 13:00:00,35.82,35.85,35.81,35.84,36800.0,21.5768,21.5949,21.5708,21.5889,36800.0
2010-02-18 13:10:00,35.84,35.84,35.8,35.8,23600.0,21.5889,21.5889,21.5648,21.5648,23600.0
2010-02-18 13:20:00,35.8,35.85,35.8,35.84,34200.0,21.5648,21.5949,21.5648,21.5889,34200.0
2010-02-18 13:30:00,35.84,35.87,35.79,35.79,57200.0,21.5889,21.6069,21.5587,21.5587,57200.0
2010-02-18 13:40:00,35.79,35.81,35.78,35.81,47200.0,21.5587,21.5708,21.5527,21.5708,47200.0
2010-02-18 13:50:00,35.81,35.84,35.81,35.81,43400.0,21.5708,21.5889,21.5708,21.5708,43400.0
2010-02-18 14:00:00,35.81,35.85,35.81,35.85,35400.0,21.5708,21.5949,21.5708,21.5949,35400.0
2010-02-18 14:10:00,35.85,35.93,35.84,35.93,97000.0,21.5949,21.6431,21.5889,21.6431,97000.0
2010-02-18 14:20:00,35.93,35.93,35.87,35.9,76600.0,21.6431,21.6431,21.6069,21.625,76600.0
2010-02-18 14:30:00,35.9,35.93,35.88,35.9,71800.0,21.625,21.6431,21.613,21.625,71800.0
2010-02-18 14:40:00,35.9,35.94,35.88,35.92,77400.0,21.625,21.6491,21.613,21.6371,77400.0
2010-02-18 14:50:00,35.92,35.95,35.89,35.94,70200.0,21.6371,21.6551,21.619,21.6491,70200.0
2010-02-18 15:00:00,35.95,35.96,35.91,35.94,80600.0,21.6551,21.6611,21.631,21.6491,80600.0
2010-02-18 15:10:00,35.93,35.98,35.92,35.97,102800.0,21.6431,21.6732,21.6371,21.6672,102800.0
2010-02-18 15:20:00,35.97,35.99,35.97,35.99,163800.0,21.6672,21.6792,21.6672,21.6792,163800.0
2010-02-18 15:30:00,35.99,36.0,35.97,35.97,245600.0,21.6792,21.6852,21.6672,21.6672,245600.0
2010-02-18 15:40:00,35.98,36.02,35.97,35.99,556600.0,21.6732,21.6973,21.6672,21.6792,556600.0
2010-02-18 15:50:00,35.99,36.02,35.96,35.99,599200.0,21.6792,21.6973,21.6611,21.6792,599200.0
2010-02-19 09:30:00,35.99,35.99,35.85,35.95,503200.0,21.6792,21.6792,21.5949,21.6551,503200.0
2010-02-19 09:40:00,35.95,35.99,35.92,35.92,95200.0,21.6551,21.6792,21.6371,21.6371,95200.0
2010-02-19 09:50:00,35.93,35.96,35.88,35.88,81400.0,21.6431,21.6611,21.613,21.613,81400.0
2010-02-19 10:00:00,35.88,35.94,35.85,35.93,54800.0,21.613,21.6491,21.5949,21.6431,54800.0
2010-02-19 10:10:00,35.92,36.02,35.92,36.02,77400.0,21.6371,21.6973,21.6371,21.6973,77400.0
2010-02-19 10:20:00,36.02,36.15,36.02,36.13,103400.0,21.6973,21.7756,21.6973,21.7635,103400.0
2010-02-19 10:30:00,36.12,36.13,36.1,36.12,41800.0,21.7575,21.7635,21.7455,21.7575,41800.0
2010-02-19 10:40:00,36.11,36.14,36.08,36.12,49000.0,21.7515,21.7696,21.7334,21.7575,49000.0
2010-02-19 10:50:00,36.11,36.12,36.03,36.03,62400.0,21.7515,21.7575,21.7033,21.7033,62400.0
2010-02-19 11:00:00,36.04,36.16,36.04,36.16,59000.0,21.7093,21.7816,21.7093,21.7816,59000.0
2010-02-19 11:10:00,36.17,36.24,36.16,36.19,62800.0,21.7876,21.8298,21.7816,21.7997,62800.0
2010-02-19 11:20:00,36.2,36.24,36.15,36.17,111200.0,21.8057,21.8298,21.7756,21.7876,111200.0
2010-02-19 11:30:00,36.17,36.17,36.12,36.12,54600.0,21.7876,21.7876,21.7575,21.7575,54600.0
2010-02-19 11:40:00,36.12,36.18,36.12,36.16,33800.0,21.7575,21.7937,21.7575,21.7816,33800.0
2010-02-19 11:50:00,36.16,36.2,36.15,36.2,26800.0,21.7816,21.8057,21.7756,21.8057,26800.0
2010-02-19 12:00:00,36.2,36.23,36.14,36.17,68200.0,21.8057,21.8238,21.7696,21.7876,68200.0
2010-02-19 12:10:00,36.16,36.17,36.12,36.15,33000.0,21.7816,21.7876,21.7575,21.7756,33000.0
2010-02-19 12:20:00,36.15,36.22,36.15,36.22,36000.0,21.7756,21.8178,21.7756,21.8178,36000.0
2010-02-19 12:30:00,36.22,36.23,36.21,36.23,21400.0,21.8178,21.8238,21.8117,21.8238,21400.0
2010-02-19 12:40:00,36.23,36.24,36.19,36.21,34200.0,21.8238,21.8298,21.7997,21.8117,34200.0
2010-02-19 12:50:00,36.21,36.21,36.13,36.16,46400.0,21.8117,21.8117,21.7635,21.7816,46400.0
2010-02-19 13:00:00,36.16,36.17,36.13,36.13,26400.0,21.7816,21.7876,21.7635,21.7635,26400.0
2010-02-19 13:10:00,36.13,36.16,36.12,36.13,24800.0,21.7635,21.7816,21.7575,21.7635,24800.0
2010-02-19 13:20:00,36.13,36.14,36.11,36.12,30800.0,21.7635,21.7696,21.7515,21.7575,30800.0
2010-02-19 13:30:00,36.12,36.16,36.12,36.15,28800.0,21.7575,21.7816,21.7575,21.7756,28800.0
2010-02-19 13:40:00,36.15,36.15,36.1,36.1,47000.0,21.7756,21.7756,21.7455,21.7455,47000.0
2010-02-19 13:50:00,36.11,36.13,36.07,36.13,34600.0,21.7515,21.7635,21.7274,21.7635,34600.0
2010-02-19 14:00:00,36.12,36.15,36.11,36.13,41000.0,21.7575,21.7756,21.7515,21.7635,41000.0
2010-02-19 14:10:00,36.13,36.19,36.13,36.19,31800.0,21.7635,21.7997,21.7635,21.7997,31800.0
2010-02-19 14:20:00,36.19,36.2,36.18,36.19,64000.0,21.7997,21.8057,21.7937,21.7997,64000.0
2010-02-19 14:30:00,36.2,36.22,36.19,36.2,43800.0,21.8057,21.8178,21.7997,21.8057,43800.0
2010-02-19 14:40:00,36.19,36.2,36.17,36.18,42000.0,21.7997,21.8057,21.7876,21.7937,42000.0
2010-02-19 14:50:00,36.19,36.22,36.16,36.16,49400.0,21.7997,21.8178,21.7816,21.7816,49400.0
2010-02-19 15:00:00,36.16,36.17,36.1,36.13,68600.0,21.7816,21.7876,21.7455,21.7635,68600.0
2010-02-19 15:10:00,36.13,36.14,36.07,36.11,70000.0,21.7635,21.7696,21.7274,21.7515,70000.0
2010-02-19 15:20:00,36.1,36.15,36.1,36.12,71600.0,21.7455,21.7756,21.7455,21.7575,71600.0
2010-02-19 15:30:00,36.12,36.15,36.11,36.13,93400.0,21.7575,21.7756,21.7515,21.7635,93400.0
2010-02-19 15:40:00,36.13,36.22,36.13,36.21,150800.0,21.7635,21.8178,21.7635,21.8117,150800.0
2010-02-19 15:50:00,36.2,36.2,36.13,36.18,226200.0,21.8057,21.8057,21.7635,21.7937,226200.0
2010-02-22 09:30:00,36.18,36.22,36.0,36.0,108400.0,21.7937,21.8178,21.6852,21.6852,108400.0
2010-02-22 09:40:00,36.0,36.04,35.99,35.99,113400.0,21.6852,21.7093,21.6792,21.6792,113400.0
2010-02-22 09:50:00,35.99,36.13,35.98,36.13,114400.0,21.6792,21.7635,21.6732,21.7635,114400.0
2010-02-22 10:00:00,36.12,36.14,36.0,36.04,103800.0,21.7575,21.7696,21.6852,21.7093,103800.0
2010-02-22 10:10:00,36.04,36.17,36.04,36.14,79800.0,21.7093,21.7876,21.7093,21.7696,79800.0
2010-02-22 10:20:00,36.15,36.16,36.06,36.07,68800.0,21.7756,21.7816,21.7214,21.7274,68800.0
2010-02-22 10:30:00,36.06,36.13,36.06,36.11,47800.0,21.7214,21.7635,21.7214,21.7515,47800.0
2010-02-22 10:40:00,36.12,36.17,36.09,36.14,50000.0,21.7575,21.7876,21.7395,21.7696,50000.0
2010-02-22 10:50:00,36.15,36.15,36.1,36.1,30800.0,21.7756,21.7756,21.7455,21.7455,30800.0
2010-02-22 11:00:00,36.1,36.12,36.08,36.1,23800.0,21.7455,21.7575,21.7334,21.7455,23800.0
2010-02-22 11:10:00,36.1,36.11,36.02,36.02,64400.0,21.7455,21.7515,21.6973,21.6973,64400.0
2010-02-22 11:20:00,36.02,36.07,36.0,36.0,51000.0,21.6973,21.7274,21.6852,21.6852,51000.0
2010-02-22 11:30:00,36.0,36.08,36.0,36.08,31200.0,21.6852,21.7334,21.6852,21.7334,31200.0
2010-02-22 11:40:00,36.09,36.14,36.08,36.09,26400.0,21.7395,21.7696,21.7334,21.7395,26400.0
2010-02-22 11:50:00,36.09,36.09,36.02,36.02,23000.0,21.7395,21.7395,21.6973,21.6973,23000.0
2010-02-22 12:00:00,36.02,36.09,36.02,36.02,55400.0,21.6973,21.7395,21.6973,21.6973,55400.0
2010-02-22 12:10:00,36.03,36.08,36.03,36.05,31200.0,21.7033,21.7334,21.7033,21.7154,31200.0
2010-02-22 12:20:00,36.04,36.05,36.01,36.05,28600.0,21.7093,21.7154,21.6913,21.7154,28600.0
2010-02-22 12:30:00,36.06,36.12,36.06,36.1,18800.0,21.7214,21.7575,21.7214,21.7455,18800.0
2010-02-22 12:40:00,36.1,36.15,36.1,36.15,13200.0,21.7455,21.7756,21.7455,21.7756,13200.0
2010-02-22 12:50:00,36.15,36.16,36.12,36.16,23400.0,21.7756,21.7816,21.7575,21.7816,23400.0
2010-02-22 13:00:00,36.16,36.16,36.12,36.13,16200.0,21.7816,21.7816,21.7575,21.7635,16200.0
2010-02-22 13:10:00,36.13,36.15,36.12,36.15,28800.0,21.7635,21.7756,21.7575,21.7756,28800.0
2010-02-22 13:20:00,36.15,36.16,36.13,36.15,42000.0,21.7756,21.7816,21.7635,21.7756,42000.0
2010-02-22 13:30:00,36.15,36.17,36.12,36.16,34000.0,21.7756,21.7876,21.7575,21.7816,34000.0
2010-02-22 13:40:00,36.16,36.21,36.16,36.21,60800.0,21.7816,21.8117,21.7816,21.8117,60800.0
2010-02-22 13:50:00,36.21,36.21,36.16,36.18,47000.0,21.8117,21.8117,21.7816,21.7937,47000.0
2010-02-22 14:00:00,36.18,36.18,36.16,36.17,25000.0,21.7937,21.7937,21.7816,21.7876,25000.0
2010-02-22 14:10:00,36.17,36.2,36.17,36.18,17600.0,21.7876,21.8057,21.7876,21.7937,17600.0
2010-02-22 14:20:00,36.19,36.23,36.19,36.2,25200.0,21.7997,21.8238,21.7997,21.8057,25200.0
2010-02-22 14:30:00,36.19,36.21,36.19,36.2,24400.0,21.7997,21.8117,21.7997,21.8057,24400.0
2010-02-22 14:40:00,36.2,36.24,36.2,36.22,68000.0,21.8057,21.8298,21.8057,21.8178,68000.0
2010-02-22 14:50:00,36.22,36.24,36.22,36.24,50400.0,21.8178,21.8298,21.8178,21.8298,50400.0
2010-02-22 15:00:00,36.23,36.23,36.19,36.21,103800.0,21.8238,21.8238,21.7997,21.8117,103800.0
2010-02-22 15:10:00,36.22,36.22,36.21,36.21,52600.0,21.8178,21.8178,21.8117,21.8117,52600.0
2010-02-22 15:20:00,36.21,36.21,36.14,36.14,64400.0,21.8117,21.8117,21.7696,21.7696,64400.0
2010-02-22 15:30:00,36.15,36.21,36.13,36.21,156000.0,21.7756,21.8117,21.7635,21.8117,156000.0
2010-02-22 15:40:00,36.2,36.21,36.13,36.15,284000.0,21.8057,21.8117,21.7635,21.7756,284000.0
2010-02-22 15:50:00,36.15,36.17,36.13,36.17,290400.0,21.7756,21.7876,21.7635,21.7876,290400.0
2010-02-23 09:30:00,36.06,36.15,35.98,36.13,75000.0,21.7214,21.7756,21.6732,21.7635,75000.0
2010-02-23 09:40:00,36.13,36.2,36.1,36.13,56000.0,21.7635,21.8057,21.7455,21.7635,56000.0
2010-02-23 09:50:00,36.13,36.16,36.07,36.1,72200.0,21.7635,21.7816,21.7274,21.7455,72200.0
2010-02-23 10:00:00,36.09,36.12,35.9,35.99,124000.0,21.7395,21.7575,21.625,21.6792,124000.0
2010-02-23 10:10:00,35.98,35.99,35.9,35.91,56600.0,21.6732,21.6792,21.625,21.631,56600.0
2010-02-23 10:20:00,35.91,35.92,35.87,35.88,86000.0,21.631,21.6371,21.6069,21.613,86000.0
2010-02-23 10:30:00,35.88,35.91,35.84,35.88,62000.0,21.613,21.631,21.5889,21.613,62000.0
2010-02-23 10:40:00,35.86,35.9,35.85,35.89,72400.0,21.6009,21.625,21.5949,21.619,72400.0
2010-02-23 10:50:00,35.89,35.94,35.89,35.93,31600.0,21.619,21.6491,21.619,21.6431,31600.0
2010-02-23 11:00:00,35.92,35.95,35.88,35.88,36800.0,21.6371,21.6551,21.613,21.613,36800.0
2010-02-23 11:10:00,35.88,35.92,35.85,35.88,85400.0,21.613,21.6371,21.5949,21.613,85400.0
2010-02-23 11:20:00,35.88,35.93,35.88,35.92,41600.0,21.613,21.6431,21.613,21.6371,41600.0
2010-02-23 11:30:00,35.92,35.99,35.92,35.98,32200.0,21.6371,21.6792,21.6371,21.6732,32200.0
2010-02-23 11:40:00,35.97,35.98,35.96,35.98,47600.0,21.6672,21.6732,21.6611,21.6732,47600.0
2010-02-23 11:50:00,35.98,35.98,35.94,35.96,28400.0,21.6732,21.6732,21.6491,21.6611,28400.0
2010-02-23 12:00:00,35.95,35.97,35.92,35.97,39200.0,21.6551,21.6672,21.6371,21.6672,39200.0
2010-02-23 12:10:00,35.97,35.99,35.95,35.97,41400.0,21.6672,21.6792,21.6551,21.6672,41400.0
2010-02-23 12:20:00,35.97,35.99,35.94,35.99,31800.0,21.6672,21.6792,21.6491,21.6792,31800.0
2010-02-23 12:30:00,35.98,36.02,35.97,35.98,32400.0,21.6732,21.6973,21.6672,21.6732,32400.0
2010-02-23 12:40:00,35.98,35.98,35.93,35.95,41600.0,21.6732,21.6732,21.6431,21.6551,41600.0
2010-02-23 12:50:00,35.95,35.99,35.95,35.99,27800.0,21.6551,21.6792,21.6551,21.6792,27800.0
2010-02-23 13:00:00,35.99,36.02,35.98,36.01,43200.0,21.6792,21.6973,21.6732,21.6913,43200.0
2010-02-23 13:10:00,36.02,36.02,35.96,35.96,48200.0,21.6973,21.6973,21.6611,21.6611,48200.0
2010-02-23 13:20:00,35.96,35.99,35.96,35.97,37800.0,21.6611,21.6792,21.6611,21.6672,37800.0
2010-02-23 13:30:00,35.97,35.97,35.93,35.94,28800.0,21.6672,21.6672,21.6431,21.6491,28800.0
2010-02-23 13:40:00,35.93,35.94,35.9,35.93,40800.0,21.6431,21.6491,21.625,21.6431,40800.0
2010-02-23 13:50:00,35.94,35.96,35.94,35.95,17600.0,21.6491,21.6611,21.6491,21.6551,17600.0
2010-02-23 14:00:00,35.95,35.99,35.9,35.99,43000.0,21.6551,21.6792,21.625,21.6792,43000.0
2010-02-23 14:10:00,35.99,35.99,35.94,35.94,42200.0,21.6792,21.6792,21.6491,21.6491,42200.0
2010-02-23 14:20:00,35.93,35.96,35.93,35.93,30000.0,21.6431,21.6611,21.6431,21.6431,30000.0
2010-02-23 14:30:00,35.94,35.99,35.91,35.98,32800.0,21.6491,21.6792,21.631,21.6732,32800.0
2010-02-23 14:40:00,35.97,36.01,35.96,35.99,62400.0,21.6672,21.6913,21.6611,21.6792,62400.0
2010-02-23 14:50:00,35.99,36.04,35.99,36.02,45600.0,21.6792,21.7093,21.6792,21.6973,45600.0
2010-02-23 15:00:00,36.02,36.02,35.96,35.96,57000.0,21.6973,21.6973,21.6611,21.6611,57000.0
2010-02-23 15:10:00,35.96,36.04,35.95,36.03,63400.0,21.6611,21.7093,21.6551,21.7033,63400.0
2010-02-23 15:20:00,36.02,36.02,35.99,36.01,32800.0,21.6973,21.6973,21.6792,21.6913,32800.0
2010-02-23 15:30:00,36.01,36.02,35.97,36.0,83600.0,21.6913,21.6973,21.6672,21.6852,83600.0
2010-02-23 15:40:00,35.99,35.99,35.96,35.97,108400.0,21.6792,21.6792,21.6611,21.6672,108400.0
2010-02-23 15:50:00,35.98,35.98,35.9,35.93,210800.0,21.6732,21.6732,21.625,21.6431,210800.0
2010-02-24 09:30:00,36.05,36.08,35.91,35.99,97400.0,21.7154,21.7334,21.631,21.6792,97400.0
2010-02-24 09:40:00,35.99,36.08,35.99,36.07,44600.0,21.6792,21.7334,21.6792,21.7274,44600.0
2010-02-24 09:50:00,36.07,36.13,36.07,36.12,46600.0,21.7274,21.7635,21.7274,21.7575,46600.0
2010-02-24 10:00:00,36.12,36.13,35.95,35.95,124600.0,21.7575,21.7635,21.6551,21.6551,124600.0
2010-02-24 10:10:00,35.95,36.01,35.93,35.95,80400.0,21.6551,21.6913,21.6431,21.6551,80400.0
2010-02-24 10:20:00,35.95,35.96,35.87,35.87,84000.0,21.6551,21.6611,21.6069,21.6069,84000.0
2010-02-24 10:30:00,35.86,36.0,35.85,36.0,63200.0,21.6009,21.6852,21.5949,21.6852,63200.0
2010-02-24 10:40:00,36.0,36.1,35.98,36.1,65400.0,21.6852,21.7455,21.6732,21.7455,65400.0
2010-02-24 10:50:00,36.1,36.14,36.07,36.1,45400.0,21.7455,21.7696,21.7274,21.7455,45400.0
2010-02-24 11:00:00,36.1,36.17,36.1,36.13,58800.0,21.7455,21.7876,21.7455,21.7635,58800.0
2010-02-24 11:10:00,36.13,36.16,36.1,36.12,41200.0,21.7635,21.7816,21.7455,21.7575,41200.0
2010-02-24 11:20:00,36.11,36.15,36.1,36.14,40200.0,21.7515,21.7756,21.7455,21.7696,40200.0
2010-02-24 11:30:00,36.13,36.15,36.1,36.14,65200.0,21.7635,21.7756,21.7455,21.7696,65200.0
2010-02-24 11:40:00,36.13,36.16,36.1,36.11,32200.0,21.7635,21.7816,21.7455,21.7515,32200.0
2010-02-24 11:50:00,36.1,36.15,36.06,36.08,55400.0,21.7455,21.7756,21.7214,21.7334,55400.0
2010-02-24 12:00:00,36.09,36.1,36.05,36.05,24200.0,21.7395,21.7455,21.7154,21.7154,24200.0
2010-02-24 12:10:00,36.06,36.09,36.06,36.09,27000.0,21.7214,21.7395,21.7214,21.7395,27000.0
2010-02-24 12:20:00,36.08,36.1,36.02,36.02,30000.0,21.7334,21.7455,21.6973,21.6973,30000.0
2010-02-24 12:30:00,36.02,36.02,35.97,35.97,38600.0,21.6973,21.6973,21.6672,21.6672,38600.0
2010-02-24 12:40:00,35.97,35.99,35.97,35.98,41800.0,21.6672,21.6792,21.6672,21.6732,41800.0
2010-02-24 12:50:00,35.98,35.98,35.92,35.92,36000.0,21.6732,21.6732,21.6371,21.6371,36000.0
2010-02-24 13:00:00,35.93,35.93,35.88,35.89,50400.0,21.6431,21.6431,21.613,21.619,50400.0
2010-02-24 13:10:00,35.89,35.94,35.88,35.92,82000.0,21.619,21.6491,21.613,21.6371,82000.0
2010-02-24 13:20:00,35.91,35.95,35.91,35.93,34400.0,21.631,21.6551,21.631,21.6431,34400.0
2010-02-24 13:30:00,35.93,35.95,35.92,35.92,33600.0,21.6431,21.6551,21.6371,21.6371,33600.0
2010-02-24 13:40:00,35.92,35.92,35.88,35.91,30800.0,21.6371,21.6371,21.613,21.631,30800.0
2010-02-24 13:50:00,35.91,35.97,35.91,35.96,26400.0,21.631,21.6672,21.631,21.6611,26400.0
2010-02-24 14:00:00,35.97,35.98,35.93,35.93,25000.0,21.6672,21.6732,21.6431,21.6431,25000.0
2010-02-24 14:10:00,35.93,35.94,35.91,35.94,45400.0,21.6431,21.6491,21.631,21.6491,45400.0
2010-02-24 14:20:00,35.94,35.94,35.91,35.92,39600.0,21.6491,21.6491,21.631,21.6371,39600.0
2010-02-24 14:30:00,35.92,35.92,35.85,35.86,76000.0,21.6371,21.6371,21.5949,21.6009,76000.0
2010-02-24 14:40:00,35.86,35.89,35.84,35.88,62800.0,21.6009,21.619,21.5889,21.613,62800.0
2010-02-24 14:50:00,35.88,35.91,35.88,35.88,40400.0,21.613,21.631,21.613,21.613,40400.0
2010-02-24 15:00:00,35.88,35.94,35.88,35.93,37000.0,21.613,21.6491,21.613,21.6431,37000.0
2010-02-24 15:10:00,35.93,35.94,35.92,35.93,54000.0,21.6431,21.6491,21.6371,21.6431,54000.0
2010-02-24 15:20:00,35.93,35.93,35.9,35.92,68600.0,21.6431,21.6431,21.625,21.6371,68600.0
2010-02-24 15:30:00,35.91,35.97,35.91,35.96,107200.0,21.631,21.6672,21.631,21.6611,107200.0
2010-02-24 15:40:00,35.96,35.97,35.93,35.94,164600.0,21.6611,21.6672,21.6431,21.6491,164600.0
2010-02-24 15:50:00,35.94,35.97,35.93,35.95,282600.0,21.6491,21.6672,21.6431,21.6551,282600.0
2010-02-25 09:30:00,35.74,35.89,35.65,35.85,135400.0,21.5286,21.619,21.4744,21.5949,135400.0
2010-02-25 09:40:00,35.85,35.88,35.72,35.72,112800.0,21.5949,21.613,21.5166,21.5166,112800.0
2010-02-25 09:50:00,35.73,35.76,35.66,35.67,127000.0,21.5226,21.5407,21.4804,21.4865,127000.0
2010-02-25 10:00:00,35.67,35.67,35.6,35.62,107200.0,21.4865,21.4865,21.4443,21.4563,107200.0
2010-02-25 10:10:00,35.62,35.62,35.57,35.57,57000.0,21.4563,21.4563,21.4262,21.4262,57000.0
2010-02-25 10:20:00,35.57,35.59,35.51,35.54,68400.0,21.4262,21.4383,21.3901,21.4082,68400.0
2010-02-25 10:30:00,35.54,35.54,35.44,35.45,111800.0,21.4082,21.4082,21.3479,21.3539,111800.0
2010-02-25 10:40:00,35.46,35.51,35.44,35.48,62200.0,21.36,21.3901,21.3479,21.372,62200.0
2010-02-25 10:50:00,35.48,35.52,35.48,35.51,89800.0,21.372,21.3961,21.372,21.3901,89800.0
2010-02-25 11:00:00,35.51,35.54,35.49,35.53,57200.0,21.3901,21.4082,21.378,21.4021,57200.0
2010-02-25 11:10:00,35.54,35.55,35.48,35.49,83800.0,21.4082,21.4142,21.372,21.378,83800.0
2010-02-25 11:20:00,35.49,35.52,35.47,35.5,115600.0,21.378,21.3961,21.366,21.3841,115600.0
2010-02-25 11:30:00,35.5,35.51,35.46,35.47,71600.0,21.3841,21.3901,21.36,21.366,71600.0
2010-02-25 11:40:00,35.47,35.52,35.45,35.52,77600.0,21.366,21.3961,21.3539,21.3961,77600.0
2010-02-25 11:50:00,35.52,35.54,35.52,35.52,54600.0,21.3961,21.4082,21.3961,21.3961,54600.0
2010-02-25 12:00:00,35.52,35.58,35.51,35.56,78000.0,21.3961,21.4322,21.3901,21.4202,78000.0
2010-02-25 12:10:00,35.57,35.58,35.55,35.56,37600.0,21.4262,21.4322,21.4142,21.4202,37600.0
2010-02-25 12:20:00,35.56,35.58,35.56,35.57,66200.0,21.4202,21.4322,21.4202,21.4262,66200.0
2010-02-25 12:30:00,35.56,35.58,35.53,35.54,58600.0,21.4202,21.4322,21.4021,21.4082,58600.0
2010-02-25 12:40:00,35.54,35.57,35.52,35.56,70200.0,21.4082,21.4262,21.3961,21.4202,70200.0
2010-02-25 12:50:00,35.55,35.58,35.52,35.53,77800.0,21.4142,21.4322,21.3961,21.4021,77800.0
2010-02-25 13:00:00,35.54,35.57,35.52,35.53,44800.0,21.4082,21.4262,21.3961,21.4021,44800.0
2010-02-25 13:10:00,35.52,35.55,35.52,35.55,37000.0,21.3961,21.4142,21.3961,21.4142,37000.0
2010-02-25 13:20:00,35.55,35.56,35.51,35.51,60800.0,21.4142,21.4202,21.3901,21.3901,60800.0
2010-02-25 13:30:00,35.52,35.53,35.51,35.52,49800.0,21.3961,21.4021,21.3901,21.3961,49800.0
2010-02-25 13:40:00,35.52,35.56,35.51,35.53,53600.0,21.3961,21.4202,21.3901,21.4021,53600.0
2010-02-25 13:50:00,35.53,35.6,35.52,35.6,90200.0,21.4021,21.4443,21.3961,21.4443,90200.0
2010-02-25 14:00:00,35.59,35.68,35.59,35.65,99600.0,21.4383,21.4925,21.4383,21.4744,99600.0
2010-02-25 14:10:00,35.65,35.65,35.58,35.6,80800.0,21.4744,21.4744,21.4322,21.4443,80800.0
2010-02-25 14:20:00,35.6,35.67,35.6,35.65,84000.0,21.4443,21.4865,21.4443,21.4744,84000.0
2010-02-25 14:30:00,35.64,35.71,35.62,35.7,111000.0,21.4684,21.5106,21.4563,21.5045,111000.0
2010-02-25 14:40:00,35.7,35.71,35.67,35.67,82400.0,21.5045,21.5106,21.4865,21.4865,82400.0
2010-02-25 14:50:00,35.67,35.69,35.67,35.67,50200.0,21.4865,21.4985,21.4865,21.4865,50200.0
2010-02-25 15:00:00,35.67,35.76,35.65,35.74,117000.0,21.4865,21.5407,21.4744,21.5286,117000.0
2010-02-25 15:10:00,35.74,35.76,35.71,35.72,105400.0,21.5286,21.5407,21.5106,21.5166,105400.0
2010-02-25 15:20:00,35.72,35.8,35.71,35.79,127600.0,21.5166,21.5648,21.5106,21.5587,127600.0
2010-02-25 15:30:00,35.79,35.82,35.76,35.79,199800.0,21.5587,21.5768,21.5407,21.5587,199800.0
2010-02-25 15:40:00,35.78,35.87,35.78,35.84,331000.0,21.5527,21.6069,21.5527,21.5889,331000.0
2010-02-25 15:50:00,35.84,35.87,35.76,35.87,350400.0,21.5889,21.6069,21.5407,21.6069,350400.0
2010-02-26 09:30:00,35.89,35.94,35.77,35.94,76200.0,21.619,21.6491,21.5467,21.6491,76200.0
2010-02-26 09:40:00,35.93,36.02,35.9,35.99,129800.0,21.6431,21.6973,21.625,21.6792,129800.0
2010-02-26 09:50:00,35.99,36.08,35.99,36.01,59600.0,21.6792,21.7334,21.6792,21.6913,59600.0
2010-02-26 10:00:00,36.02,36.05,35.9,35.92,124200.0,21.6973,21.7154,21.625,21.6371,124200.0
2010-02-26 10:10:00,35.9,36.02,35.9,36.02,91000.0,21.625,21.6973,21.625,21.6973,91000.0
2010-02-26 10:20:00,36.01,36.02,35.95,35.99,45200.0,21.6913,21.6973,21.6551,21.6792,45200.0
2010-02-26 10:30:00,36.0,36.14,35.57,36.13,99800.0,21.6852,21.7696,21.4262,21.7635,99800.0
2010-02-26 10:40:00,36.13,36.19,36.13,36.15,124000.0,21.7635,21.7997,21.7635,21.7756,124000.0
2010-02-26 10:50:00,36.15,36.18,36.1,36.18,65200.0,21.7756,21.7937,21.7455,21.7937,65200.0
2010-02-26 11:00:00,36.16,36.2,36.15,36.15,57200.0,21.7816,21.8057,21.7756,21.7756,57200.0
2010-02-26 11:10:00,36.15,36.16,36.12,36.16,62200.0,21.7756,21.7816,21.7575,21.7816,62200.0
2010-02-26 11:20:00,36.15,36.2,36.12,36.13,40200.0,21.7756,21.8057,21.7575,21.7635,40200.0
2010-02-26 11:30:00,36.13,36.17,36.11,36.15,100000.0,21.7635,21.7876,21.7515,21.7756,100000.0
2010-02-26 11:40:00,36.15,36.16,36.1,36.1,43800.0,21.7756,21.7816,21.7455,21.7455,43800.0
2010-02-26 11:50:00,36.1,36.12,36.07,36.09,47800.0,21.7455,21.7575,21.7274,21.7395,47800.0
2010-02-26 12:00:00,36.09,36.09,36.04,36.04,31800.0,21.7395,21.7395,21.7093,21.7093,31800.0
2010-02-26 12:10:00,36.03,36.07,36.03,36.06,30200.0,21.7033,21.7274,21.7033,21.7214,30200.0
2010-02-26 12:20:00,36.06,36.08,36.06,36.07,37000.0,21.7214,21.7334,21.7214,21.7274,37000.0
2010-02-26 12:30:00,36.07,36.1,36.05,36.06,31600.0,21.7274,21.7455,21.7154,21.7214,31600.0
2010-02-26 12:40:00,36.06,36.07,36.02,36.02,55000.0,21.7214,21.7274,21.6973,21.6973,55000.0
2010-02-26 12:50:00,36.02,36.04,35.99,36.03,28000.0,21.6973,21.7093,21.6792,21.7033,28000.0
2010-02-26 13:00:00,36.02,36.04,35.99,36.01,37800.0,21.6973,21.7093,21.6792,21.6913,37800.0
2010-02-26 13:10:00,36.0,36.03,36.0,36.02,19200.0,21.6852,21.7033,21.6852,21.6973,19200.0
2010-02-26 13:20:00,36.02,36.06,36.02,36.06,63600.0,21.6973,21.7214,21.6973,21.7214,63600.0
2010-02-26 13:30:00,36.05,36.06,36.02,36.05,79400.0,21.7154,21.7214,21.6973,21.7154,79400.0
2010-02-26 13:40:00,36.05,36.08,36.04,36.04,34400.0,21.7154,21.7334,21.7093,21.7093,34400.0
2010-02-26 13:50:00,36.04,36.09,36.02,36.08,29600.0,21.7093,21.7395,21.6973,21.7334,29600.0
2010-02-26 14:00:00,36.08,36.08,36.02,36.02,56000.0,21.7334,21.7334,21.6973,21.6973,56000.0
2010-02-26 14:10:00,36.02,36.05,36.0,36.0,79200.0,21.6973,21.7154,21.6852,21.6852,79200.0
2010-02-26 14:20:00,36.0,36.03,36.0,36.02,104600.0,21.6852,21.7033,21.6852,21.6973,104600.0
2010-02-26 14:30:00,36.02,36.02,35.99,36.0,60800.0,21.6973,21.6973,21.6792,21.6852,60800.0
2010-02-26 14:40:00,36.0,36.04,36.0,36.02,112800.0,21.6852,21.7093,21.6852,21.6973,112800.0
2010-02-26 14:50:00,36.02,36.04,36.0,36.02,75200.0,21.6973,21.7093,21.6852,21.6973,75200.0
2010-02-26 15:00:00,36.02,36.02,35.95,35.96,104600.0,21.6973,21.6973,21.6551,21.6611,104600.0
2010-02-26 15:10:00,35.96,36.02,35.96,35.99,63800.0,21.6611,21.6973,21.6611,21.6792,63800.0
2010-02-26 15:20:00,35.99,36.04,35.98,35.98,61400.0,21.6792,21.7093,21.6732,21.6732,61400.0
2010-02-26 15:30:00,35.98,36.01,35.98,35.99,91200.0,21.6732,21.6913,21.6732,21.6792,91200.0
2010-02-26 15:40:00,35.99,35.99,35.93,35.94,207800.0,21.6792,21.6792,21.6431,21.6491,207800.0
2010-02-26 15:50:00,35.94,36.03,35.94,35.96,399000.0,21.6491,21.7033,21.6491,21.6611,399000.0
2010-03-01 09:30:00,35.99,36.11,35.99,36.11,208000.0,21.6792,21.7515,21.6792,21.7515,208000.0
2010-03-01 09:40:00,36.12,36.24,36.12,36.23,113200.0,21.7575,21.8298,21.7575,21.8238,113200.0
2010-03-01 09:50:00,36.23,36.24,36.19,36.2,78400.0,21.8238,21.8298,21.7997,21.8057,78400.0
2010-03-01 10:00:00,36.19,36.24,36.17,36.24,103600.0,21.7997,21.8298,21.7876,21.8298,103600.0
2010-03-01 10:10:00,36.24,36.32,36.24,36.26,248000.0,21.8298,21.878,21.8298,21.8419,248000.0
2010-03-01 10:20:00,36.27,36.32,36.25,36.32,91200.0,21.8479,21.878,21.8358,21.878,91200.0
2010-03-01 10:30:00,36.31,36.31,36.22,36.25,77200.0,21.872,21.872,21.8178,21.8358,77200.0
2010-03-01 10:40:00,36.24,36.3,36.24,36.3,74400.0,21.8298,21.866,21.8298,21.866,74400.0
2010-03-01 10:50:00,36.3,36.31,36.27,36.27,41800.0,21.866,21.872,21.8479,21.8479,41800.0
2010-03-01 11:00:00,36.27,36.29,36.24,36.28,42800.0,21.8479,21.8599,21.8298,21.8539,42800.0
2010-03-01 11:10:00,36.29,36.32,36.29,36.3,75200.0,21.8599,21.878,21.8599,21.866,75200.0
2010-03-01 11:20:00,36.3,36.37,36.3,36.37,111600.0,21.866,21.9081,21.866,21.9081,111600.0
2010-03-01 11:30:00,36.37,36.39,36.34,36.38,67800.0,21.9081,21.9202,21.89,21.9141,67800.0
2010-03-01 11:40:00,36.38,36.38,36.27,36.27,51600.0,21.9141,21.9141,21.8479,21.8479,51600.0
2010-03-01 11:50:00,36.27,36.29,36.27,36.27,39800.0,21.8479,21.8599,21.8479,21.8479,39800.0
2010-03-01 12:00:00,36.27,36.3,36.23,36.24,56600.0,21.8479,21.866,21.8238,21.8298,56600.0
2010-03-01 12:10:00,36.25,36.25,36.23,36.24,29400.0,21.8358,21.8358,21.8238,21.8298,29400.0
2010-03-01 12:20:00,36.24,36.27,36.24,36.27,46400.0,21.8298,21.8479,21.8298,21.8479,46400.0
2010-03-01 12:30:00,36.27,36.27,36.24,36.24,42000.0,21.8479,21.8479,21.8298,21.8298,42000.0
2010-03-01 12:40:00,36.24,36.27,36.24,36.24,29800.0,21.8298,21.8479,21.8298,21.8298,29800.0
2010-03-01 12:50:00,36.24,36.29,36.24,36.26,147600.0,21.8298,21.8599,21.8298,21.8419,147600.0
2010-03-01 13:00:00,36.25,36.25,36.18,36.21,50400.0,21.8358,21.8358,21.7937,21.8117,50400.0
2010-03-01 13:10:00,36.21,36.26,36.21,36.24,58200.0,21.8117,21.8419,21.8117,21.8298,58200.0
2010-03-01 13:20:00,36.24,36.24,36.17,36.18,51800.0,21.8298,21.8298,21.7876,21.7937,51800.0
2010-03-01 13:30:00,36.18,36.2,36.16,36.19,60600.0,21.7937,21.8057,21.7816,21.7997,60600.0
2010-03-01 13:40:00,36.19,36.19,36.17,36.17,50000.0,21.7997,21.7997,21.7876,21.7876,50000.0
2010-03-01 13:50:00,36.17,36.19,36.16,36.17,94800.0,21.7876,21.7997,21.7816,21.7876,94800.0
2010-03-01 14:00:00,36.17,36.19,36.16,36.17,65000.0,21.7876,21.7997,21.7816,21.7876,65000.0
2010-03-01 14:10:00,36.17,36.21,36.16,36.21,137400.0,21.7876,21.8117,21.7816,21.8117,137400.0
2010-03-01 14:20:00,36.21,36.21,36.12,36.13,70000.0,21.8117,21.8117,21.7575,21.7635,70000.0
2010-03-01 14:30:00,36.13,36.14,36.12,36.13,80800.0,21.7635,21.7696,21.7575,21.7635,80800.0
2010-03-01 14:40:00,36.13,36.18,36.13,36.18,81200.0,21.7635,21.7937,21.7635,21.7937,81200.0
2010-03-01 14:50:00,36.18,36.21,36.13,36.13,110000.0,21.7937,21.8117,21.7635,21.7635,110000.0
2010-03-01 15:00:00,36.13,36.15,36.1,36.13,108600.0,21.7635,21.7756,21.7455,21.7635,108600.0
2010-03-01 15:10:00,36.13,36.15,36.13,36.15,99400.0,21.7635,21.7756,21.7635,21.7756,99400.0
2010-03-01 15:20:00,36.15,36.2,36.14,36.19,71200.0,21.7756,21.8057,21.7696,21.7997,71200.0
2010-03-01 15:30:00,36.2,36.21,36.17,36.21,129600.0,21.8057,21.8117,21.7876,21.8117,129600.0
2010-03-01 15:40:00,36.21,36.21,36.16,36.17,208400.0,21.8117,21.8117,21.7816,21.7876,208400.0
2010-03-01 15:50:00,36.17,36.23,36.17,36.21,245600.0,21.7876,21.8238,21.7876,21.8117,245600.0
2010-03-02 09:30:00,36.3,36.47,36.26,36.46,194200.0,21.866,21.9684,21.8419,21.9623,194200.0
2010-03-02 09:40:00,36.46,36.47,36.34,36.34,114000.0,21.9623,21.9684,21.89,21.89,114000.0
2010-03-02 09:50:00,36.34,36.43,36.34,36.4,130600.0,21.89,21.9443,21.89,21.9262,130600.0
2010-03-02 10:00:00,36.4,36.49,36.4,36.44,172600.0,21.9262,21.9804,21.9262,21.9503,172600.0
2010-03-02 10:10:00,36.44,36.46,36.33,36.38,110600.0,21.9503,21.9623,21.884,21.9141,110600.0
2010-03-02 10:20:00,36.38,36.38,36.31,36.31,82000.0,21.9141,21.9141,21.872,21.872,82000.0
2010-03-02 10:30:00,36.32,36.46,36.3,36.46,98000.0,21.878,21.9623,21.866,21.9623,98000.0
2010-03-02 10:40:00,36.46,36.49,36.45,36.46,62800.0,21.9623,21.9804,21.9563,21.9623,62800.0
2010-03-02 10:50:00,36.46,36.46,36.41,36.42,60200.0,21.9623,21.9623,21.9322,21.9382,60200.0
2010-03-02 11:00:00,36.42,36.43,36.4,36.41,47000.0,21.9382,21.9443,21.9262,21.9322,47000.0
2010-03-02 11:10:00,36.41,36.46,36.4,36.42,60600.0,21.9322,21.9623,21.9262,21.9382,60600.0
2010-03-02 11:20:00,36.42,36.45,36.37,36.44,55400.0,21.9382,21.9563,21.9081,21.9503,55400.0
2010-03-02 11:30:00,36.45,36.45,36.4,36.41,47600.0,21.9563,21.9563,21.9262,21.9322,47600.0
2010-03-02 11:40:00,36.41,36.41,36.35,36.37,54400.0,21.9322,21.9322,21.8961,21.9081,54400.0
2010-03-02 11:50:00,36.37,36.4,36.36,36.38,72800.0,21.9081,21.9262,21.9021,21.9141,72800.0
2010-03-02 12:00:00,36.38,36.4,36.35,36.36,57400.0,21.9141,21.9262,21.8961,21.9021,57400.0
2010-03-02 12:10:00,36.36,36.38,36.35,36.38,37600.0,21.9021,21.9141,21.8961,21.9141,37600.0
2010-03-02 12:20:00,36.37,36.39,36.35,36.38,29000.0,21.9081,21.9202,21.8961,21.9141,29000.0
2010-03-02 12:30:00,36.38,36.4,36.35,36.38,55200.0,21.9141,21.9262,21.8961,21.9141,55200.0
2010-03-02 12:40:00,36.37,36.4,36.36,36.4,30200.0,21.9081,21.9262,21.9021,21.9262,30200.0
2010-03-02 12:50:00,36.39,36.43,36.38,36.43,39200.0,21.9202,21.9443,21.9141,21.9443,39200.0
2010-03-02 13:00:00,36.42,36.43,36.41,36.42,33600.0,21.9382,21.9443,21.9322,21.9382,33600.0
2010-03-02 13:10:00,36.42,36.46,36.42,36.46,25600.0,21.9382,21.9623,21.9382,21.9623,25600.0
2010-03-02 13:20:00,36.46,36.47,36.44,36.47,47800.0,21.9623,21.9684,21.9503,21.9684,47800.0
2010-03-02 13:30:00,36.47,36.47,36.44,36.44,39600.0,21.9684,21.9684,21.9503,21.9503,39600.0
2010-03-02 13:40:00,36.44,36.46,36.41,36.45,277000.0,21.9503,21.9623,21.9322,21.9563,277000.0
2010-03-02 13:50:00,36.45,36.46,36.43,36.44,51200.0,21.9563,21.9623,21.9443,21.9503,51200.0
2010-03-02 14:00:00,36.43,36.46,36.42,36.45,46200.0,21.9443,21.9623,21.9382,21.9563,46200.0
2010-03-02 14:10:00,36.45,36.48,36.44,36.48,37800.0,21.9563,21.9744,21.9503,21.9744,37800.0
2010-03-02 14:20:00,36.48,36.49,36.41,36.41,79800.0,21.9744,21.9804,21.9322,21.9322,79800.0
2010-03-02 14:30:00,36.41,36.42,36.38,36.4,64600.0,21.9322,21.9382,21.9141,21.9262,64600.0
2010-03-02 14:40:00,36.4,36.41,36.36,36.37,98000.0,21.9262,21.9322,21.9021,21.9081,98000.0
2010-03-02 14:50:00,36.38,36.38,36.33,36.35,57800.0,21.9141,21.9141,21.884,21.8961,57800.0
2010-03-02 15:00:00,36.35,36.41,36.35,36.41,70600.0,21.8961,21.9322,21.8961,21.9322,70600.0
2010-03-02 15:10:00,36.41,36.41,36.38,36.38,84400.0,21.9322,21.9322,21.9141,21.9141,84400.0
2010-03-02 15:20:00,36.38,36.38,36.34,36.35,93000.0,21.9141,21.9141,21.89,21.8961,93000.0
2010-03-02 15:30:00,36.35,36.38,36.33,36.34,152600.0,21.8961,21.9141,21.884,21.89,152600.0
2010-03-02 15:40:00,36.34,36.38,36.32,36.37,220600.0,21.89,21.9141,21.878,21.9081,220600.0
2010-03-02 15:50:00,36.37,36.37,36.33,36.36,533800.0,21.9081,21.9081,21.884,21.9021,533800.0
2010-03-03 09:30:00,36.37,36.46,36.34,36.35,98400.0,21.9081,21.9623,21.89,21.8961,98400.0
2010-03-03 09:40:00,36.35,36.35,36.31,36.34,45400.0,21.8961,21.8961,21.872,21.89,45400.0
2010-03-03 09:50:00,36.34,36.42,36.32,36.42,84800.0,21.89,21.9382,21.878,21.9382,84800.0
2010-03-03 10:00:00,36.43,36.45,36.37,36.38,142800.0,21.9443,21.9563,21.9081,21.9141,142800.0
2010-03-03 10:10:00,36.37,36.42,36.36,36.41,124200.0,21.9081,21.9382,21.9021,21.9322,124200.0
2010-03-03 10:20:00,36.41,36.49,36.4,36.48,67200.0,21.9322,21.9804,21.9262,21.9744,67200.0
2010-03-03 10:30:00,36.48,36.49,36.44,36.48,65400.0,21.9744,21.9804,21.9503,21.9744,65400.0
2010-03-03 10:40:00,36.48,36.49,36.46,36.48,46000.0,21.9744,21.9804,21.9623,21.9744,46000.0
2010-03-03 10:50:00,36.48,36.5,36.48,36.49,124600.0,21.9744,21.9864,21.9744,21.9804,124600.0
2010-03-03 11:00:00,36.49,36.5,36.47,36.47,45600.0,21.9804,21.9864,21.9684,21.9684,45600.0
2010-03-03 11:10:00,36.47,36.49,36.45,36.49,48600.0,21.9684,21.9804,21.9563,21.9804,48600.0
2010-03-03 11:20:00,36.49,36.49,36.47,36.49,49600.0,21.9804,21.9804,21.9684,21.9804,49600.0
2010-03-03 11:30:00,36.49,36.49,36.43,36.45,60400.0,21.9804,21.9804,21.9443,21.9563,60400.0
2010-03-03 11:40:00,36.46,36.49,36.46,36.49,61600.0,21.9623,21.9804,21.9623,21.9804,61600.0
2010-03-03 11:50:00,36.49,36.49,36.48,36.48,43000.0,21.9804,21.9804,21.9744,21.9744,43000.0
2010-03-03 12:00:00,36.48,36.52,36.48,36.51,158800.0,21.9744,21.9985,21.9744,21.9924,158800.0
2010-03-03 12:10:00,36.51,36.57,36.51,36.57,70600.0,21.9924,22.0286,21.9924,22.0286,70600.0
2010-03-03 12:20:00,36.57,36.58,36.55,36.58,55600.0,22.0286,22.0346,22.0165,22.0346,55600.0
2010-03-03 12:30:00,36.58,36.59,36.57,36.58,83600.0,22.0346,22.0406,22.0286,22.0346,83600.0
2010-03-03 12:40:00,36.59,36.61,36.58,36.6,66200.0,22.0406,22.0527,22.0346,22.0467,66200.0
2010-03-03 12:50:00,36.6,36.61,36.57,36.58,47000.0,22.0467,22.0527,22.0286,22.0346,47000.0
2010-03-03 13:00:00,36.58,36.6,36.58,36.6,57800.0,22.0346,22.0467,22.0346,22.0467,57800.0
2010-03-03 13:10:00,36.6,36.63,36.59,36.6,54200.0,22.0467,22.0647,22.0406,22.0467,54200.0
2010-03-03 13:20:00,36.6,36.6,36.59,36.6,37200.0,22.0467,22.0467,22.0406,22.0467,37200.0
2010-03-03 13:30:00,36.6,36.63,36.6,36.6,57400.0,22.0467,22.0647,22.0467,22.0467,57400.0
2010-03-03 13:40:00,36.6,36.6,36.56,36.57,49800.0,22.0467,22.0467,22.0226,22.0286,49800.0
2010-03-03 13:50:00,36.57,36.59,36.56,36.58,30200.0,22.0286,22.0406,22.0226,22.0346,30200.0
2010-03-03 14:00:00,36.58,36.6,36.57,36.6,33200.0,22.0346,22.0467,22.0286,22.0467,33200.0
2010-03-03 14:10:00,36.6,36.61,36.54,36.55,74400.0,22.0467,22.0527,22.0105,22.0165,74400.0
2010-03-03 14:20:00,36.55,36.55,36.51,36.54,43600.0,22.0165,22.0165,21.9924,22.0105,43600.0
2010-03-03 14:30:00,36.54,36.57,36.53,36.55,120000.0,22.0105,22.0286,22.0045,22.0165,120000.0
2010-03-03 14:40:00,36.55,36.56,36.45,36.48,100000.0,22.0165,22.0226,21.9563,21.9744,100000.0
2010-03-03 14:50:00,36.48,36.55,36.47,36.53,91600.0,21.9744,22.0165,21.9684,22.0045,91600.0
2010-03-03 15:00:00,36.52,36.54,36.51,36.52,51800.0,21.9985,22.0105,21.9924,21.9985,51800.0
2010-03-03 15:10:00,36.52,36.6,36.52,36.6,73400.0,21.9985,22.0467,21.9985,22.0467,73400.0
2010-03-03 15:20:00,36.6,36.6,36.57,36.6,82800.0,22.0467,22.0467,22.0286,22.0467,82800.0
2010-03-03 15:30:00,36.6,36.6,36.54,36.55,103000.0,22.0467,22.0467,22.0105,22.0165,103000.0
2010-03-03 15:40:00,36.55,36.57,36.52,36.56,127000.0,22.0165,22.0286,21.9985,22.0226,127000.0
2010-03-03 15:50:00,36.55,36.56,36.48,36.49,240200.0,22.0165,22.0226,21.9744,21.9804,240200.0
2010-03-04 09:30:00,36.59,36.62,36.48,36.48,155200.0,22.0406,22.0587,21.9744,21.9744,155200.0
2010-03-04 09:40:00,36.49,36.5,36.23,36.31,352200.0,21.9804,21.9864,21.8238,21.872,352200.0
2010-03-04 09:50:00,36.31,36.31,36.18,36.19,220600.0,21.872,21.872,21.7937,21.7997,220600.0
2010-03-04 10:00:00,36.19,36.24,36.08,36.15,374600.0,21.7997,21.8298,21.7334,21.7756,374600.0
2010-03-04 10:10:00,36.14,36.18,36.06,36.06,288000.0,21.7696,21.7937,21.7214,21.7214,288000.0
2010-03-04 10:20:00,36.06,36.07,36.0,36.02,232800.0,21.7214,21.7274,21.6852,21.6973,232800.0
2010-03-04 10:30:00,36.02,36.02,35.9,35.9,246400.0,21.6973,21.6973,21.625,21.625,246400.0
2010-03-04 10:40:00,35.9,35.96,35.87,35.95,200200.0,21.625,21.6611,21.6069,21.6551,200200.0
2010-03-04 10:50:00,35.95,36.01,35.92,35.96,239600.0,21.6551,21.6913,21.6371,21.6611,239600.0
2010-03-04 11:00:00,35.96,35.97,35.92,35.96,96600.0,21.6611,21.6672,21.6371,21.6611,96600.0
2010-03-04 11:10:00,35.96,36.02,35.96,36.02,139400.0,21.6611,21.6973,21.6611,21.6973,139400.0
2010-03-04 11:20:00,36.01,36.03,35.98,35.99,209600.0,21.6913,21.7033,21.6732,21.6792,209600.0
2010-03-04 11:30:00,35.99,36.02,35.98,35.98,172400.0,21.6792,21.6973,21.6732,21.6732,172400.0
2010-03-04 11:40:00,35.98,35.98,35.9,35.92,128000.0,21.6732,21.6732,21.625,21.6371,128000.0
2010-03-04 11:50:00,35.92,35.92,35.85,35.87,167200.0,21.6371,21.6371,21.5949,21.6069,167200.0
2010-03-04 12:00:00,35.87,35.92,35.87,35.92,81600.0,21.6069,21.6371,21.6069,21.6371,81600.0
2010-03-04 12:10:00,35.92,36.02,35.92,36.02,67600.0,21.6371,21.6973,21.6371,21.6973,67600.0
2010-03-04 12:20:00,36.01,36.1,36.01,36.06,124800.0,21.6913,21.7455,21.6913,21.7214,124800.0
2010-03-04 12:30:00,36.07,36.12,36.06,36.1,102400.0,21.7274,21.7575,21.7214,21.7455,102400.0
2010-03-04 12:40:00,36.1,36.13,36.1,36.12,80400.0,21.7455,21.7635,21.7455,21.7575,80400.0
2010-03-04 12:50:00,36.11,36.12,36.05,36.06,73000.0,21.7515,21.7575,21.7154,21.7214,73000.0
2010-03-04 13:00:00,36.06,36.06,36.04,36.05,97000.0,21.7214,21.7214,21.7093,21.7154,97000.0
2010-03-04 13:10:00,36.05,36.07,36.02,36.04,82600.0,21.7154,21.7274,21.6973,21.7093,82600.0
2010-03-04 13:20:00,36.04,36.05,35.99,35.99,110400.0,21.7093,21.7154,21.6792,21.6792,110400.0
2010-03-04 13:30:00,36.0,36.0,35.96,35.96,81400.0,21.6852,21.6852,21.6611,21.6611,81400.0
2010-03-04 13:40:00,35.96,36.04,35.93,36.02,188000.0,21.6611,21.7093,21.6431,21.6973,188000.0
2010-03-04 13:50:00,36.02,36.07,36.01,36.03,111800.0,21.6973,21.7274,21.6913,21.7033,111800.0
2010-03-04 14:00:00,36.02,36.05,36.02,36.04,120400.0,21.6973,21.7154,21.6973,21.7093,120400.0
2010-03-04 14:10:00,36.04,36.09,36.04,36.04,111200.0,21.7093,21.7395,21.7093,21.7093,111200.0
2010-03-04 14:20:00,36.04,36.04,36.0,36.02,68000.0,21.7093,21.7093,21.6852,21.6973,68000.0
2010-03-04 14:30:00,36.02,36.07,36.0,36.03,102800.0,21.6973,21.7274,21.6852,21.7033,102800.0
2010-03-04 14:40:00,36.03,36.03,35.99,36.02,126400.0,21.7033,21.7033,21.6792,21.6973,126400.0
2010-03-04 14:50:00,36.02,36.04,35.99,36.03,97400.0,21.6973,21.7093,21.6792,21.7033,97400.0
2010-03-04 15:00:00,36.03,36.05,35.98,36.03,124800.0,21.7033,21.7154,21.6732,21.7033,124800.0
2010-03-04 15:10:00,36.03,36.09,36.02,36.07,91000.0,21.7033,21.7395,21.6973,21.7274,91000.0
2010-03-04 15:20:00,36.08,36.1,36.06,36.09,100600.0,21.7334,21.7455,21.7214,21.7395,100600.0
2010-03-04 15:30:00,36.1,36.17,36.09,36.16,212200.0,21.7455,21.7876,21.7395,21.7816,212200.0
2010-03-04 15:40:00,36.16,36.21,36.13,36.16,286000.0,21.7816,21.8117,21.7635,21.7816,286000.0
2010-03-04 15:50:00,36.16,36.21,36.13,36.17,439800.0,21.7816,21.8117,21.7635,21.7876,439800.0
2010-03-05 09:30:00,36.18,36.34,36.15,36.18,146200.0,21.7937,21.89,21.7756,21.7937,146200.0
2010-03-05 09:40:00,36.18,36.26,36.17,36.26,76200.0,21.7937,21.8419,21.7876,21.8419,76200.0
2010-03-05 09:50:00,36.26,36.27,36.23,36.26,67800.0,21.8419,21.8479,21.8238,21.8419,67800.0
2010-03-05 10:00:00,36.27,36.29,36.23,36.28,52200.0,21.8479,21.8599,21.8238,21.8539,52200.0
2010-03-05 10:10:00,36.29,36.33,36.27,36.29,81400.0,21.8599,21.884,21.8479,21.8599,81400.0
2010-03-05 10:20:00,36.29,36.42,36.28,36.41,62800.0,21.8599,21.9382,21.8539,21.9322,62800.0
2010-03-05 10:30:00,36.42,36.42,36.3,36.31,40000.0,21.9382,21.9382,21.866,21.872,40000.0
2010-03-05 10:40:00,36.32,36.42,36.31,36.42,39400.0,21.878,21.9382,21.872,21.9382,39400.0
2010-03-05 10:50:00,36.41,36.45,36.4,36.44,25400.0,21.9322,21.9563,21.9262,21.9503,25400.0
2010-03-05 11:00:00,36.43,36.44,36.33,36.35,35800.0,21.9443,21.9503,21.884,21.8961,35800.0
2010-03-05 11:10:00,36.37,36.41,36.35,36.41,34000.0,21.9081,21.9322,21.8961,21.9322,34000.0
2010-03-05 11:20:00,36.41,36.44,36.4,36.41,26000.0,21.9322,21.9503,21.9262,21.9322,26000.0
2010-03-05 11:30:00,36.41,36.41,36.35,36.36,40000.0,21.9322,21.9322,21.8961,21.9021,40000.0
2010-03-05 11:40:00,36.37,36.41,36.36,36.4,32400.0,21.9081,21.9322,21.9021,21.9262,32400.0
2010-03-05 11:50:00,36.42,36.42,36.37,36.37,24600.0,21.9382,21.9382,21.9081,21.9081,24600.0
2010-03-05 12:00:00,36.37,36.38,36.35,36.36,29800.0,21.9081,21.9141,21.8961,21.9021,29800.0
2010-03-05 12:10:00,36.36,36.38,36.35,36.38,30000.0,21.9021,21.9141,21.8961,21.9141,30000.0
2010-03-05 12:20:00,36.38,36.4,36.34,36.35,33600.0,21.9141,21.9262,21.89,21.8961,33600.0
2010-03-05 12:30:00,36.35,36.35,36.3,36.34,31800.0,21.8961,21.8961,21.866,21.89,31800.0
2010-03-05 12:40:00,36.34,36.38,36.33,36.38,22400.0,21.89,21.9141,21.884,21.9141,22400.0
2010-03-05 12:50:00,36.37,36.43,36.37,36.42,70400.0,21.9081,21.9443,21.9081,21.9382,70400.0
2010-03-05 13:00:00,36.42,36.44,36.4,36.42,72600.0,21.9382,21.9503,21.9262,21.9382,72600.0
2010-03-05 13:10:00,36.43,36.43,36.38,36.38,45800.0,21.9443,21.9443,21.9141,21.9141,45800.0
2010-03-05 13:20:00,36.38,36.39,36.37,36.38,39200.0,21.9141,21.9202,21.9081,21.9141,39200.0
2010-03-05 13:30:00,36.38,36.38,36.35,36.35,46400.0,21.9141,21.9141,21.8961,21.8961,46400.0
2010-03-05 13:40:00,36.35,36.35,36.29,36.34,128400.0,21.8961,21.8961,21.8599,21.89,128400.0
2010-03-05 13:50:00,36.34,36.38,36.34,36.37,28000.0,21.89,21.9141,21.89,21.9081,28000.0
2010-03-05 14:00:00,36.37,36.37,36.31,36.31,74600.0,21.9081,21.9081,21.872,21.872,74600.0
2010-03-05 14:10:00,36.31,36.32,36.27,36.27,66600.0,21.872,21.878,21.8479,21.8479,66600.0
2010-03-05 14:20:00,36.26,36.32,36.26,36.32,63400.0,21.8419,21.878,21.8419,21.878,63400.0
2010-03-05 14:30:00,36.33,36.34,36.27,36.28,132400.0,21.884,21.89,21.8479,21.8539,132400.0
2010-03-05 14:40:00,36.28,36.33,36.27,36.33,101800.0,21.8539,21.884,21.8479,21.884,101800.0
2010-03-05 14:50:00,36.33,36.34,36.3,36.31,78400.0,21.884,21.89,21.866,21.872,78400.0
2010-03-05 15:00:00,36.31,36.35,36.3,36.34,228800.0,21.872,21.8961,21.866,21.89,228800.0
2010-03-05 15:10:00,36.33,36.34,36.31,36.33,75800.0,21.884,21.89,21.872,21.884,75800.0
2010-03-05 15:20:00,36.32,36.34,36.29,36.34,177400.0,21.878,21.89,21.8599,21.89,177400.0
2010-03-05 15:30:00,36.34,36.35,36.33,36.34,212600.0,21.89,21.8961,21.884,21.89,212600.0
2010-03-05 15:40:00,36.34,36.35,36.29,36.3,377200.0,21.89,21.8961,21.8599,21.866,377200.0
2010-03-05 15:50:00,36.3,36.37,36.29,36.36,453600.0,21.866,21.9081,21.8599,21.9021,453600.0
2010-03-08 09:30:00,36.41,36.41,36.22,36.24,174200.0,21.9322,21.9322,21.8178,21.8298,174200.0
2010-03-08 09:40:00,36.24,36.24,36.07,36.07,231800.0,21.8298,21.8298,21.7274,21.7274,231800.0
2010-03-08 09:50:00,36.08,36.1,36.03,36.04,130400.0,21.7334,21.7455,21.7033,21.7093,130400.0
2010-03-08 10:00:00,36.04,36.1,36.03,36.08,118400.0,21.7093,21.7455,21.7033,21.7334,118400.0
2010-03-08 10:10:00,36.08,36.1,36.07,36.1,60800.0,21.7334,21.7455,21.7274,21.7455,60800.0
2010-03-08 10:20:00,36.11,36.13,36.02,36.03,124400.0,21.7515,21.7635,21.6973,21.7033,124400.0
2010-03-08 10:30:00,36.03,36.04,35.98,35.99,123800.0,21.7033,21.7093,21.6732,21.6792,123800.0
2010-03-08 10:40:00,35.98,36.03,35.97,36.01,89800.0,21.6732,21.7033,21.6672,21.6913,89800.0
2010-03-08 10:50:00,36.01,36.05,36.01,36.01,59200.0,21.6913,21.7154,21.6913,21.6913,59200.0
2010-03-08 11:00:00,36.02,36.03,35.99,36.01,84200.0,21.6973,21.7033,21.6792,21.6913,84200.0
2010-03-08 11:10:00,36.01,36.01,35.99,35.99,44000.0,21.6913,21.6913,21.6792,21.6792,44000.0
2010-03-08 11:20:00,35.99,36.0,35.92,35.95,133800.0,21.6792,21.6852,21.6371,21.6551,133800.0
2010-03-08 11:30:00,35.95,36.01,35.95,36.0,42000.0,21.6551,21.6913,21.6551,21.6852,42000.0
2010-03-08 11:40:00,35.99,36.02,35.99,36.02,33600.0,21.6792,21.6973,21.6792,21.6973,33600.0
2010-03-08 11:50:00,36.02,36.06,36.01,36.02,49200.0,21.6973,21.7214,21.6913,21.6973,49200.0
2010-03-08 12:00:00,36.01,36.02,36.0,36.01,63400.0,21.6913,21.6973,21.6852,21.6913,63400.0
2010-03-08 12:10:00,36.01,36.07,36.01,36.04,57000.0,21.6913,21.7274,21.6913,21.7093,57000.0
2010-03-08 12:20:00,36.05,36.08,36.05,36.07,40200.0,21.7154,21.7334,21.7154,21.7274,40200.0
2010-03-08 12:30:00,36.07,36.07,36.06,36.06,26400.0,21.7274,21.7274,21.7214,21.7214,26400.0
2010-03-08 12:40:00,36.06,36.06,36.01,36.03,47800.0,21.7214,21.7214,21.6913,21.7033,47800.0
2010-03-08 12:50:00,36.03,36.06,36.0,36.04,83000.0,21.7033,21.7214,21.6852,21.7093,83000.0
2010-03-08 13:00:00,36.05,36.07,36.04,36.06,84000.0,21.7154,21.7274,21.7093,21.7214,84000.0
2010-03-08 13:10:00,36.06,36.09,36.05,36.06,78200.0,21.7214,21.7395,21.7154,21.7214,78200.0
2010-03-08 13:20:00,36.06,36.07,36.05,36.06,38400.0,21.7214,21.7274,21.7154,21.7214,38400.0
2010-03-08 13:30:00,36.06,36.09,36.05,36.09,41600.0,21.7214,21.7395,21.7154,21.7395,41600.0
2010-03-08 13:40:00,36.09,36.1,36.07,36.07,41200.0,21.7395,21.7455,21.7274,21.7274,41200.0
2010-03-08 13:50:00,36.07,36.1,36.07,36.09,70400.0,21.7274,21.7455,21.7274,21.7395,70400.0
2010-03-08 14:00:00,36.08,36.1,36.07,36.08,53400.0,21.7334,21.7455,21.7274,21.7334,53400.0
2010-03-08 14:10:00,36.08,36.08,36.04,36.04,62000.0,21.7334,21.7334,21.7093,21.7093,62000.0
2010-03-08 14:20:00,36.03,36.09,36.03,36.08,59200.0,21.7033,21.7395,21.7033,21.7334,59200.0
2010-03-08 14:30:00,36.09,36.09,36.07,36.08,76000.0,21.7395,21.7395,21.7274,21.7334,76000.0
2010-03-08 14:40:00,36.08,36.08,36.05,36.08,68000.0,21.7334,21.7334,21.7154,21.7334,68000.0
2010-03-08 14:50:00,36.07,36.08,36.06,36.06,118600.0,21.7274,21.7334,21.7214,21.7214,118600.0
2010-03-08 15:00:00,36.07,36.08,36.05,36.06,100800.0,21.7274,21.7334,21.7154,21.7214,100800.0
2010-03-08 15:10:00,36.07,36.1,36.05,36.09,61800.0,21.7274,21.7455,21.7154,21.7395,61800.0
2010-03-08 15:20:00,36.1,36.11,36.08,36.11,59000.0,21.7455,21.7515,21.7334,21.7515,59000.0
2010-03-08 15:30:00,36.1,36.12,36.09,36.1,101200.0,21.7455,21.7575,21.7395,21.7455,101200.0
2010-03-08 15:40:00,36.1,36.12,36.08,36.1,151400.0,21.7455,21.7575,21.7334,21.7455,151400.0
2010-03-08 15:50:00,36.1,36.1,36.07,36.09,363400.0,21.7455,21.7455,21.7274,21.7395,363400.0
2010-03-09 09:30:00,36.01,36.21,36.01,36.18,109400.0,21.6913,21.8117,21.6913,21.7937,109400.0
2010-03-09 09:40:00,36.18,36.22,36.15,36.22,84600.0,21.7937,21.8178,21.7756,21.8178,84600.0
2010-03-09 09:50:00,36.22,36.22,36.13,36.18,81200.0,21.8178,21.8178,21.7635,21.7937,81200.0
2010-03-09 10:00:00,36.17,36.3,36.16,36.25,86600.0,21.7876,21.866,21.7816,21.8358,86600.0
2010-03-09 10:10:00,36.25,36.26,36.23,36.25,44600.0,21.8358,21.8419,21.8238,21.8358,44600.0
2010-03-09 10:20:00,36.25,36.25,36.21,36.22,69200.0,21.8358,21.8358,21.8117,21.8178,69200.0
2010-03-09 10:30:00,36.22,36.23,36.15,36.15,82200.0,21.8178,21.8238,21.7756,21.7756,82200.0
2010-03-09 10:40:00,36.15,36.2,36.14,36.16,55200.0,21.7756,21.8057,21.7696,21.7816,55200.0
2010-03-09 10:50:00,36.16,36.18,36.09,36.1,64400.0,21.7816,21.7937,21.7395,21.7455,64400.0
2010-03-09 11:00:00,36.1,36.12,36.07,36.12,98400.0,21.7455,21.7575,21.7274,21.7575,98400.0
2010-03-09 11:10:00,36.11,36.22,36.11,36.18,105200.0,21.7515,21.8178,21.7515,21.7937,105200.0
2010-03-09 11:20:00,36.18,36.23,36.18,36.22,40200.0,21.7937,21.8238,21.7937,21.8178,40200.0
2010-03-09 11:30:00,36.21,36.23,36.2,36.22,47200.0,21.8117,21.8238,21.8057,21.8178,47200.0
2010-03-09 11:40:00,36.22,36.22,36.19,36.19,26200.0,21.8178,21.8178,21.7997,21.7997,26200.0
2010-03-09 11:50:00,36.19,36.24,36.19,36.21,29800.0,21.7997,21.8298,21.7997,21.8117,29800.0
2010-03-09 12:00:00,36.21,36.21,36.17,36.18,40400.0,21.8117,21.8117,21.7876,21.7937,40400.0
2010-03-09 12:10:00,36.18,36.19,36.17,36.18,31400.0,21.7937,21.7997,21.7876,21.7937,31400.0
2010-03-09 12:20:00,36.18,36.23,36.18,36.2,29000.0,21.7937,21.8238,21.7937,21.8057,29000.0
2010-03-09 12:30:00,36.2,36.2,36.17,36.19,26800.0,21.8057,21.8057,21.7876,21.7997,26800.0
2010-03-09 12:40:00,36.19,36.22,36.18,36.22,23200.0,21.7997,21.8178,21.7937,21.8178,23200.0
2010-03-09 12:50:00,36.22,36.24,36.22,36.24,22400.0,21.8178,21.8298,21.8178,21.8298,22400.0
2010-03-09 13:00:00,36.24,36.24,36.23,36.24,27000.0,21.8298,21.8298,21.8238,21.8298,27000.0
2010-03-09 13:10:00,36.24,36.24,36.23,36.24,27600.0,21.8298,21.8298,21.8238,21.8298,27600.0
2010-03-09 13:20:00,36.24,36.25,36.22,36.23,46600.0,21.8298,21.8358,21.8178,21.8238,46600.0
2010-03-09 13:30:00,36.23,36.24,36.21,36.23,37000.0,21.8238,21.8298,21.8117,21.8238,37000.0
2010-03-09 13:40:00,36.23,36.26,36.2,36.25,61600.0,21.8238,21.8419,21.8057,21.8358,61600.0
2010-03-09 13:50:00,36.25,36.29,36.24,36.24,113200.0,21.8358,21.8599,21.8298,21.8298,113200.0
2010-03-09 14:00:00,36.24,36.26,36.23,36.23,151200.0,21.8298,21.8419,21.8238,21.8238,151200.0
2010-03-09 14:10:00,36.22,36.23,36.21,36.22,52000.0,21.8178,21.8238,21.8117,21.8178,52000.0
2010-03-09 14:20:00,36.22,36.22,36.2,36.2,53800.0,21.8178,21.8178,21.8057,21.8057,53800.0
2010-03-09 14:30:00,36.19,36.21,36.19,36.2,111800.0,21.7997,21.8117,21.7997,21.8057,111800.0
2010-03-09 14:40:00,36.2,36.2,36.18,36.18,64000.0,21.8057,21.8057,21.7937,21.7937,64000.0
2010-03-09 14:50:00,36.18,36.21,36.17,36.18,111000.0,21.7937,21.8117,21.7876,21.7937,111000.0
2010-03-09 15:00:00,36.18,36.18,36.13,36.15,85000.0,21.7937,21.7937,21.7635,21.7756,85000.0
2010-03-09 15:10:00,36.15,36.16,36.02,36.07,256200.0,21.7756,21.7816,21.6973,21.7274,256200.0
2010-03-09 15:20:00,36.07,36.08,36.01,36.03,213200.0,21.7274,21.7334,21.6913,21.7033,213200.0
2010-03-09 15:30:00,36.03,36.06,36.0,36.04,170800.0,21.7033,21.7214,21.6852,21.7093,170800.0
2010-03-09 15:40:00,36.04,36.08,36.02,36.04,149200.0,21.7093,21.7334,21.6973,21.7093,149200.0
2010-03-09 15:50:00,36.04,36.09,36.03,36.04,211400.0,21.7093,21.7395,21.7033,21.7093,211400.0
2010-03-10 09:30:00,36.06,36.17,35.95,35.97,235000.0,21.7214,21.7876,21.6551,21.6672,235000.0
2010-03-10 09:40:00,35.97,36.14,35.97,36.07,130200.0,21.6672,21.7696,21.6672,21.7274,130200.0
2010-03-10 09:50:00,36.08,36.1,36.02,36.08,132000.0,21.7334,21.7455,21.6973,21.7334,132000.0
2010-03-10 10:00:00,36.07,36.09,36.02,36.02,133600.0,21.7274,21.7395,21.6973,21.6973,133600.0
2010-03-10 10:10:00,36.01,36.09,35.97,36.05,154000.0,21.6913,21.7395,21.6672,21.7154,154000.0
2010-03-10 10:20:00,36.05,36.11,36.04,36.08,78800.0,21.7154,21.7515,21.7093,21.7334,78800.0
2010-03-10 10:30:00,36.08,36.09,36.04,36.05,164000.0,21.7334,21.7395,21.7093,21.7154,164000.0
2010-03-10 10:40:00,36.05,36.06,35.96,35.98,94200.0,21.7154,21.7214,21.6611,21.6732,94200.0
2010-03-10 10:50:00,35.99,36.08,35.98,36.07,151200.0,21.6792,21.7334,21.6732,21.7274,151200.0
2010-03-10 11:00:00,36.07,36.11,36.07,36.09,76400.0,21.7274,21.7515,21.7274,21.7395,76400.0
2010-03-10 11:10:00,36.1,36.11,36.06,36.1,97000.0,21.7455,21.7515,21.7214,21.7455,97000.0
2010-03-10 11:20:00,36.11,36.13,36.1,36.12,84000.0,21.7515,21.7635,21.7455,21.7575,84000.0
2010-03-10 11:30:00,36.12,36.13,36.09,36.1,77200.0,21.7575,21.7635,21.7395,21.7455,77200.0
2010-03-10 11:40:00,36.09,36.13,36.02,36.12,91800.0,21.7395,21.7635,21.6973,21.7575,91800.0
2010-03-10 11:50:00,36.11,36.15,36.08,36.13,91800.0,21.7515,21.7756,21.7334,21.7635,91800.0
2010-03-10 12:00:00,36.13,36.15,36.07,36.07,71600.0,21.7635,21.7756,21.7274,21.7274,71600.0
2010-03-10 12:10:00,36.06,36.13,36.05,36.13,102600.0,21.7214,21.7635,21.7154,21.7635,102600.0
2010-03-10 12:20:00,36.13,36.16,36.07,36.08,112600.0,21.7635,21.7816,21.7274,21.7334,112600.0
2010-03-10 12:30:00,36.08,36.11,36.06,36.09,121800.0,21.7334,21.7515,21.7214,21.7395,121800.0
2010-03-10 12:40:00,36.09,36.09,35.99,36.0,61400.0,21.7395,21.7395,21.6792,21.6852,61400.0
2010-03-10 12:50:00,36.0,36.08,35.99,36.05,63200.0,21.6852,21.7334,21.6792,21.7154,63200.0
2010-03-10 13:00:00,36.05,36.09,36.02,36.08,60800.0,21.7154,21.7395,21.6973,21.7334,60800.0
2010-03-10 13:10:00,36.09,36.16,36.08,36.13,69800.0,21.7395,21.7816,21.7334,21.7635,69800.0
2010-03-10 13:20:00,36.13,36.13,36.08,36.08,39000.0,21.7635,21.7635,21.7334,21.7334,39000.0
2010-03-10 13:30:00,36.08,36.1,36.07,36.1,53200.0,21.7334,21.7455,21.7274,21.7455,53200.0
2010-03-10 13:40:00,36.1,36.15,36.08,36.1,92200.0,21.7455,21.7756,21.7334,21.7455,92200.0
2010-03-10 13:50:00,36.1,36.1,36.06,36.1,53800.0,21.7455,21.7455,21.7214,21.7455,53800.0
2010-03-10 14:00:00,36.1,36.17,36.08,36.14,69000.0,21.7455,21.7876,21.7334,21.7696,69000.0
2010-03-10 14:10:00,36.14,36.2,36.12,36.17,55000.0,21.7696,21.8057,21.7575,21.7876,55000.0
2010-03-10 14:20:00,36.17,36.19,36.16,36.19,59800.0,21.7876,21.7997,21.7816,21.7997,59800.0
2010-03-10 14:30:00,36.18,36.19,36.16,36.16,74400.0,21.7937,21.7997,21.7816,21.7816,74400.0
2010-03-10 14:40:00,36.16,36.17,36.15,36.16,54200.0,21.7816,21.7876,21.7756,21.7816,54200.0
2010-03-10 14:50:00,36.16,36.16,36.13,36.14,46600.0,21.7816,21.7816,21.7635,21.7696,46600.0
2010-03-10 15:00:00,36.14,36.19,36.12,36.18,84200.0,21.7696,21.7997,21.7575,21.7937,84200.0
2010-03-10 15:10:00,36.19,36.21,36.17,36.2,64400.0,21.7997,21.8117,21.7876,21.8057,64400.0
2010-03-10 15:20:00,36.2,36.21,36.1,36.1,75600.0,21.8057,21.8117,21.7455,21.7455,75600.0
2010-03-10 15:30:00,36.1,36.12,36.05,36.09,130600.0,21.7455,21.7575,21.7154,21.7395,130600.0
2010-03-10 15:40:00,36.08,36.12,36.06,36.1,120400.0,21.7334,21.7575,21.7214,21.7455,120400.0
2010-03-10 15:50:00,36.1,36.15,36.1,36.11,325200.0,21.7455,21.7756,21.7455,21.7515,325200.0
2010-03-11 09:30:00,35.99,36.16,35.99,36.01,91200.0,21.6792,21.7816,21.6792,21.6913,91200.0
2010-03-11 09:40:00,36.01,36.03,35.96,35.96,73000.0,21.6913,21.7033,21.6611,21.6611,73000.0
2010-03-11 09:50:00,35.96,35.98,35.9,35.94,88200.0,21.6611,21.6732,21.625,21.6491,88200.0
2010-03-11 10:00:00,35.95,36.01,35.94,35.97,90600.0,21.6551,21.6913,21.6491,21.6672,90600.0
2010-03-11 10:10:00,35.96,35.99,35.94,35.99,40600.0,21.6611,21.6792,21.6491,21.6792,40600.0
2010-03-11 10:20:00,35.98,36.06,35.98,36.05,53000.0,21.6732,21.7214,21.6732,21.7154,53000.0
2010-03-11 10:30:00,36.05,36.08,36.04,36.07,39600.0,21.7154,21.7334,21.7093,21.7274,39600.0
2010-03-11 10:40:00,36.07,36.09,36.04,36.07,37400.0,21.7274,21.7395,21.7093,21.7274,37400.0
2010-03-11 10:50:00,36.07,36.1,36.05,36.1,43800.0,21.7274,21.7455,21.7154,21.7455,43800.0
2010-03-11 11:00:00,36.1,36.12,36.06,36.06,41000.0,21.7455,21.7575,21.7214,21.7214,41000.0
2010-03-11 11:10:00,36.06,36.1,36.03,36.09,38800.0,21.7214,21.7455,21.7033,21.7395,38800.0
2010-03-11 11:20:00,36.09,36.13,36.09,36.1,27000.0,21.7395,21.7635,21.7395,21.7455,27000.0
2010-03-11 11:30:00,36.1,36.12,36.09,36.11,19400.0,21.7455,21.7575,21.7395,21.7515,19400.0
2010-03-11 11:40:00,36.1,36.1,36.07,36.09,25400.0,21.7455,21.7455,21.7274,21.7395,25400.0
2010-03-11 11:50:00,36.09,36.09,36.07,36.08,25200.0,21.7395,21.7395,21.7274,21.7334,25200.0
2010-03-11 12:00:00,36.08,36.1,36.08,36.09,32000.0,21.7334,21.7455,21.7334,21.7395,32000.0
2010-03-11 12:10:00,36.09,36.1,36.01,36.06,57600.0,21.7395,21.7455,21.6913,21.7214,57600.0
2010-03-11 12:20:00,36.06,36.08,36.05,36.06,45800.0,21.7214,21.7334,21.7154,21.7214,45800.0
2010-03-11 12:30:00,36.06,36.09,36.05,36.09,40200.0,21.7214,21.7395,21.7154,21.7395,40200.0
2010-03-11 12:40:00,36.09,36.12,36.09,36.09,20800.0,21.7395,21.7575,21.7395,21.7395,20800.0
2010-03-11 12:50:00,36.09,36.11,36.09,36.1,21400.0,21.7395,21.7515,21.7395,21.7455,21400.0
2010-03-11 13:00:00,36.1,36.13,36.09,36.13,119600.0,21.7455,21.7635,21.7395,21.7635,119600.0
2010-03-11 13:10:00,36.12,36.16,36.12,36.15,45800.0,21.7575,21.7816,21.7575,21.7756,45800.0
2010-03-11 13:20:00,36.15,36.18,36.15,36.17,37600.0,21.7756,21.7937,21.7756,21.7876,37600.0
2010-03-11 13:30:00,36.17,36.21,36.17,36.2,52800.0,21.7876,21.8117,21.7876,21.8057,52800.0
2010-03-11 13:40:00,36.19,36.24,36.18,36.23,72200.0,21.7997,21.8298,21.7937,21.8238,72200.0
2010-03-11 13:50:00,36.23,36.24,36.19,36.2,73000.0,21.8238,21.8298,21.7997,21.8057,73000.0
2010-03-11 14:00:00,36.19,36.19,36.13,36.15,43800.0,21.7997,21.7997,21.7635,21.7756,43800.0
2010-03-11 14:10:00,36.15,36.17,36.12,36.15,36800.0,21.7756,21.7876,21.7575,21.7756,36800.0
2010-03-11 14:20:00,36.15,36.18,36.15,36.16,27800.0,21.7756,21.7937,21.7756,21.7816,27800.0
2010-03-11 14:30:00,36.16,36.21,36.16,36.21,30000.0,21.7816,21.8117,21.7816,21.8117,30000.0
2010-03-11 14:40:00,36.21,36.21,36.17,36.18,29400.0,21.8117,21.8117,21.7876,21.7937,29400.0
2010-03-11 14:50:00,36.17,36.2,36.17,36.19,40200.0,21.7876,21.8057,21.7876,21.7997,40200.0
2010-03-11 15:00:00,36.18,36.25,36.16,36.24,68400.0,21.7937,21.8358,21.7816,21.8298,68400.0
2010-03-11 15:10:00,36.24,36.27,36.22,36.27,63000.0,21.8298,21.8479,21.8178,21.8479,63000.0
2010-03-11 15:20:00,36.26,36.26,36.22,36.26,85000.0,21.8419,21.8419,21.8178,21.8419,85000.0
2010-03-11 15:30:00,36.26,36.27,36.18,36.2,147000.0,21.8419,21.8479,21.7937,21.8057,147000.0
2010-03-11 15:40:00,36.21,36.29,36.21,36.27,136800.0,21.8117,21.8599,21.8117,21.8479,136800.0
2010-03-11 15:50:00,36.28,36.31,36.27,36.3,291600.0,21.8539,21.872,21.8479,21.866,291600.0
2010-03-12 09:30:00,36.34,36.39,36.24,36.32,106000.0,21.89,21.9202,21.8298,21.878,106000.0
2010-03-12 09:40:00,36.33,36.5,36.31,36.5,84800.0,21.884,21.9864,21.872,21.9864,84800.0
2010-03-12 09:50:00,36.49,36.5,36.39,36.41,32800.0,21.9804,21.9864,21.9202,21.9322,32800.0
2010-03-12 10:00:00,36.4,36.42,36.31,36.36,71600.0,21.9262,21.9382,21.872,21.9021,71600.0
2010-03-12 10:10:00,36.36,36.41,36.33,36.4,122400.0,21.9021,21.9322,21.884,21.9262,122400.0
2010-03-12 10:20:00,36.4,36.46,36.39,36.44,81600.0,21.9262,21.9623,21.9202,21.9503,81600.0
2010-03-12 10:30:00,36.44,36.45,36.41,36.44,41000.0,21.9503,21.9563,21.9322,21.9503,41000.0
2010-03-12 10:40:00,36.44,36.44,36.38,36.38,39600.0,21.9503,21.9503,21.9141,21.9141,39600.0
2010-03-12 10:50:00,36.38,36.41,36.37,36.4,32400.0,21.9141,21.9322,21.9081,21.9262,32400.0
2010-03-12 11:00:00,36.41,36.42,36.37,36.4,29400.0,21.9322,21.9382,21.9081,21.9262,29400.0
2010-03-12 11:10:00,36.4,36.41,36.29,36.31,80400.0,21.9262,21.9322,21.8599,21.872,80400.0
2010-03-12 11:20:00,36.31,36.35,36.25,36.27,87800.0,21.872,21.8961,21.8358,21.8479,87800.0
2010-03-12 11:30:00,36.27,36.27,36.18,36.22,82400.0,21.8479,21.8479,21.7937,21.8178,82400.0
2010-03-12 11:40:00,36.22,36.23,36.19,36.21,36000.0,21.8178,21.8238,21.7997,21.8117,36000.0
2010-03-12 11:50:00,36.21,36.24,36.21,36.23,46800.0,21.8117,21.8298,21.8117,21.8238,46800.0
2010-03-12 12:00:00,36.23,36.27,36.23,36.24,66000.0,21.8238,21.8479,21.8238,21.8298,66000.0
2010-03-12 12:10:00,36.26,36.27,36.23,36.24,56200.0,21.8419,21.8479,21.8238,21.8298,56200.0
2010-03-12 12:20:00,36.23,36.24,36.2,36.2,52400.0,21.8238,21.8298,21.8057,21.8057,52400.0
2010-03-12 12:30:00,36.21,36.23,36.18,36.2,91600.0,21.8117,21.8238,21.7937,21.8057,91600.0
2010-03-12 12:40:00,36.21,36.21,36.18,36.21,41200.0,21.8117,21.8117,21.7937,21.8117,41200.0
2010-03-12 12:50:00,36.21,36.21,36.16,36.19,62600.0,21.8117,21.8117,21.7816,21.7997,62600.0
2010-03-12 13:00:00,36.19,36.19,36.14,36.19,44800.0,21.7997,21.7997,21.7696,21.7997,44800.0
2010-03-12 13:10:00,36.19,36.24,36.19,36.23,43400.0,21.7997,21.8298,21.7997,21.8238,43400.0
2010-03-12 13:20:00,36.23,36.24,36.2,36.22,26400.0,21.8238,21.8298,21.8057,21.8178,26400.0
2010-03-12 13:30:00,36.22,36.25,36.21,36.23,33200.0,21.8178,21.8358,21.8117,21.8238,33200.0
2010-03-12 13:40:00,36.23,36.23,36.2,36.21,58400.0,21.8238,21.8238,21.8057,21.8117,58400.0
2010-03-12 13:50:00,36.21,36.22,36.14,36.18,59600.0,21.8117,21.8178,21.7696,21.7937,59600.0
2010-03-12 14:00:00,36.19,36.21,36.16,36.18,74000.0,21.7997,21.8117,21.7816,21.7937,74000.0
2010-03-12 14:10:00,36.18,36.19,36.13,36.14,80000.0,21.7937,21.7997,21.7635,21.7696,80000.0
2010-03-12 14:20:00,36.15,36.15,36.09,36.1,85400.0,21.7756,21.7756,21.7395,21.7455,85400.0
2010-03-12 14:30:00,36.09,36.12,36.02,36.06,335000.0,21.7395,21.7575,21.6973,21.7214,335000.0
2010-03-12 14:40:00,36.06,36.1,36.05,36.1,98400.0,21.7214,21.7455,21.7154,21.7455,98400.0
2010-03-12 14:50:00,36.09,36.13,36.09,36.13,67200.0,21.7395,21.7635,21.7395,21.7635,67200.0
2010-03-12 15:00:00,36.13,36.13,36.1,36.13,91400.0,21.7635,21.7635,21.7455,21.7635,91400.0
2010-03-12 15:10:00,36.13,36.13,36.09,36.12,124600.0,21.7635,21.7635,21.7395,21.7575,124600.0
2010-03-12 15:20:00,36.12,36.13,36.08,36.08,138800.0,21.7575,21.7635,21.7334,21.7334,138800.0
2010-03-12 15:30:00,36.09,36.15,36.09,36.13,146000.0,21.7395,21.7756,21.7395,21.7635,146000.0
2010-03-12 15:40:00,36.13,36.17,36.11,36.15,210600.0,21.7635,21.7876,21.7515,21.7756,210600.0
2010-03-12 15:50:00,36.15,36.19,36.15,36.16,298600.0,21.7756,21.7997,21.7756,21.7816,298600.0
2010-03-15 09:30:00,36.17,36.3,36.13,36.3,130000.0,21.7876,21.866,21.7635,21.866,130000.0
2010-03-15 09:40:00,36.3,36.3,36.25,36.29,110600.0,21.866,21.866,21.8358,21.8599,110600.0
2010-03-15 09:50:00,36.29,36.33,36.25,36.31,68000.0,21.8599,21.884,21.8358,21.872,68000.0
2010-03-15 10:00:00,36.31,36.35,36.3,36.34,101800.0,21.872,21.8961,21.866,21.89,101800.0
2010-03-15 10:10:00,36.33,36.34,36.3,36.32,76400.0,21.884,21.89,21.866,21.878,76400.0
2010-03-15 10:20:00,36.33,36.34,36.27,36.3,218000.0,21.884,21.89,21.8479,21.866,218000.0
2010-03-15 10:30:00,36.3,36.3,36.22,36.26,92600.0,21.866,21.866,21.8178,21.8419,92600.0
2010-03-15 10:40:00,36.27,36.27,36.19,36.21,82600.0,21.8479,21.8479,21.7997,21.8117,82600.0
2010-03-15 10:50:00,36.2,36.3,36.2,36.3,125000.0,21.8057,21.866,21.8057,21.866,125000.0
2010-03-15 11:00:00,36.3,36.32,36.23,36.24,68400.0,21.866,21.878,21.8238,21.8298,68400.0
2010-03-15 11:10:00,36.24,36.27,36.23,36.25,120800.0,21.8298,21.8479,21.8238,21.8358,120800.0
2010-03-15 11:20:00,36.25,36.25,36.18,36.2,88200.0,21.8358,21.8358,21.7937,21.8057,88200.0
2010-03-15 11:30:00,36.2,36.26,36.2,36.26,86600.0,21.8057,21.8419,21.8057,21.8419,86600.0
2010-03-15 11:40:00,36.26,36.27,36.23,36.24,41200.0,21.8419,21.8479,21.8238,21.8298,41200.0
2010-03-15 11:50:00,36.24,36.26,36.22,36.22,78600.0,21.8298,21.8419,21.8178,21.8178,78600.0
2010-03-15 12:00:00,36.22,36.22,36.15,36.17,49600.0,21.8178,21.8178,21.7756,21.7876,49600.0
2010-03-15 12:10:00,36.17,36.2,36.16,36.16,44800.0,21.7876,21.8057,21.7816,21.7816,44800.0
2010-03-15 12:20:00,36.17,36.18,36.15,36.15,33000.0,21.7876,21.7937,21.7756,21.7756,33000.0
2010-03-15 12:30:00,36.15,36.17,36.13,36.16,23600.0,21.7756,21.7876,21.7635,21.7816,23600.0
2010-03-15 12:40:00,36.17,36.18,36.15,36.15,44600.0,21.7876,21.7937,21.7756,21.7756,44600.0
2010-03-15 12:50:00,36.16,36.19,36.15,36.19,25000.0,21.7816,21.7997,21.7756,21.7997,25000.0
2010-03-15 13:00:00,36.18,36.2,36.16,36.16,50800.0,21.7937,21.8057,21.7816,21.7816,50800.0
2010-03-15 13:10:00,36.16,36.19,36.15,36.19,34400.0,21.7816,21.7997,21.7756,21.7997,34400.0
2010-03-15 13:20:00,36.19,36.2,36.19,36.19,33600.0,21.7997,21.8057,21.7997,21.7997,33600.0
2010-03-15 13:30:00,36.2,36.2,36.18,36.18,21400.0,21.8057,21.8057,21.7937,21.7937,21400.0
2010-03-15 13:40:00,36.18,36.19,36.17,36.19,43400.0,21.7937,21.7997,21.7876,21.7997,43400.0
2010-03-15 13:50:00,36.19,36.24,36.19,36.23,28400.0,21.7997,21.8298,21.7997,21.8238,28400.0
2010-03-15 14:00:00,36.23,36.27,36.23,36.23,119000.0,21.8238,21.8479,21.8238,21.8238,119000.0
2010-03-15 14:10:00,36.23,36.25,36.23,36.25,45600.0,21.8238,21.8358,21.8238,21.8358,45600.0
2010-03-15 14:20:00,36.25,36.25,36.22,36.22,45800.0,21.8358,21.8358,21.8178,21.8178,45800.0
2010-03-15 14:30:00,36.22,36.24,36.2,36.24,85600.0,21.8178,21.8298,21.8057,21.8298,85600.0
2010-03-15 14:40:00,36.24,36.24,36.18,36.19,135800.0,21.8298,21.8298,21.7937,21.7997,135800.0
2010-03-15 14:50:00,36.19,36.22,36.18,36.22,69600.0,21.7997,21.8178,21.7937,21.8178,69600.0
2010-03-15 15:00:00,36.22,36.23,36.18,36.19,94400.0,21.8178,21.8238,21.7937,21.7997,94400.0
2010-03-15 15:10:00,36.19,36.24,36.18,36.24,87400.0,21.7997,21.8298,21.7937,21.8298,87400.0
2010-03-15 15:20:00,36.23,36.27,36.22,36.27,91000.0,21.8238,21.8479,21.8178,21.8479,91000.0
2010-03-15 15:30:00,36.27,36.27,36.24,36.24,159000.0,21.8479,21.8479,21.8298,21.8298,159000.0
2010-03-15 15:40:00,36.24,36.31,36.23,36.27,308000.0,21.8298,21.872,21.8238,21.8479,308000.0
2010-03-15 15:50:00,36.26,36.29,36.25,36.27,370200.0,21.8419,21.8599,21.8358,21.8479,370200.0
2010-03-16 09:30:00,36.27,36.45,36.24,36.33,144400.0,21.8479,21.9563,21.8298,21.884,144400.0
2010-03-16 09:40:00,36.34,36.39,36.29,36.37,86000.0,21.89,21.9202,21.8599,21.9081,86000.0
2010-03-16 09:50:00,36.37,36.44,36.36,36.44,55400.0,21.9081,21.9503,21.9021,21.9503,55400.0
2010-03-16 10:00:00,36.43,36.48,36.43,36.48,62400.0,21.9443,21.9744,21.9443,21.9744,62400.0
2010-03-16 10:10:00,36.48,36.5,36.43,36.44,62200.0,21.9744,21.9864,21.9443,21.9503,62200.0
2010-03-16 10:20:00,36.44,36.45,36.41,36.43,41400.0,21.9503,21.9563,21.9322,21.9443,41400.0
2010-03-16 10:30:00,36.44,36.46,36.42,36.43,68600.0,21.9503,21.9623,21.9382,21.9443,68600.0
2010-03-16 10:40:00,36.44,36.45,36.42,36.43,40600.0,21.9503,21.9563,21.9382,21.9443,40600.0
2010-03-16 10:50:00,36.43,36.5,36.43,36.47,66600.0,21.9443,21.9864,21.9443,21.9684,66600.0
2010-03-16 11:00:00,36.47,36.55,36.47,36.54,148800.0,21.9684,22.0165,21.9684,22.0105,148800.0
2010-03-16 11:10:00,36.54,36.59,36.52,36.58,95600.0,22.0105,22.0406,21.9985,22.0346,95600.0
2010-03-16 11:20:00,36.58,36.59,36.56,36.58,52800.0,22.0346,22.0406,22.0226,22.0346,52800.0
2010-03-16 11:30:00,36.58,36.62,36.56,36.6,96600.0,22.0346,22.0587,22.0226,22.0467,96600.0
2010-03-16 11:40:00,36.6,36.6,36.56,36.57,70800.0,22.0467,22.0467,22.0226,22.0286,70800.0
2010-03-16 11:50:00,36.57,36.6,36.57,36.6,72400.0,22.0286,22.0467,22.0286,22.0467,72400.0
2010-03-16 12:00:00,36.6,36.61,36.58,36.58,43200.0,22.0467,22.0527,22.0346,22.0346,43200.0
2010-03-16 12:10:00,36.58,36.6,36.57,36.57,44000.0,22.0346,22.0467,22.0286,22.0286,44000.0
2010-03-16 12:20:00,36.58,36.58,36.52,36.54,43400.0,22.0346,22.0346,21.9985,22.0105,43400.0
2010-03-16 12:30:00,36.53,36.58,36.53,36.55,75800.0,22.0045,22.0346,22.0045,22.0165,75800.0
2010-03-16 12:40:00,36.55,36.56,36.53,36.54,55000.0,22.0165,22.0226,22.0045,22.0105,55000.0
2010-03-16 12:50:00,36.54,36.57,36.54,36.57,48800.0,22.0105,22.0286,22.0105,22.0286,48800.0
2010-03-16 13:00:00,36.56,36.58,36.56,36.57,95600.0,22.0226,22.0346,22.0226,22.0286,95600.0
2010-03-16 13:10:00,36.58,36.58,36.56,36.58,27600.0,22.0346,22.0346,22.0226,22.0346,27600.0
2010-03-16 13:20:00,36.58,36.59,36.56,36.57,45400.0,22.0346,22.0406,22.0226,22.0286,45400.0
2010-03-16 13:30:00,36.57,36.6,36.56,36.6,62400.0,22.0286,22.0467,22.0226,22.0467,62400.0
2010-03-16 13:40:00,36.6,36.6,36.57,36.57,33200.0,22.0467,22.0467,22.0286,22.0286,33200.0
2010-03-16 13:50:00,36.57,36.59,36.56,36.58,28600.0,22.0286,22.0406,22.0226,22.0346,28600.0
2010-03-16 14:00:00,36.58,36.59,36.57,36.59,63800.0,22.0346,22.0406,22.0286,22.0406,63800.0
2010-03-16 14:10:00,36.59,36.66,36.58,36.63,66000.0,22.0406,22.0828,22.0346,22.0647,66000.0
2010-03-16 14:20:00,36.63,36.66,36.6,36.61,69800.0,22.0647,22.0828,22.0467,22.0527,69800.0
2010-03-16 14:30:00,36.61,36.61,36.56,36.6,117200.0,22.0527,22.0527,22.0226,22.0467,117200.0
2010-03-16 14:40:00,36.6,36.62,36.59,36.6,145000.0,22.0467,22.0587,22.0406,22.0467,145000.0
2010-03-16 14:50:00,36.6,36.65,36.6,36.64,89200.0,22.0467,22.0768,22.0467,22.0708,89200.0
2010-03-16 15:00:00,36.64,36.65,36.6,36.6,133000.0,22.0708,22.0768,22.0467,22.0467,133000.0
2010-03-16 15:10:00,36.6,36.66,36.6,36.65,133200.0,22.0467,22.0828,22.0467,22.0768,133200.0
2010-03-16 15:20:00,36.65,36.67,36.63,36.66,139800.0,22.0768,22.0888,22.0647,22.0828,139800.0
2010-03-16 15:30:00,36.65,36.7,36.64,36.64,345000.0,22.0768,22.1069,22.0708,22.0708,345000.0
2010-03-16 15:40:00,36.65,36.68,36.62,36.64,253000.0,22.0768,22.0949,22.0587,22.0708,253000.0
2010-03-16 15:50:00,36.63,36.68,36.63,36.63,416000.0,22.0647,22.0949,22.0647,22.0647,416000.0
2010-03-17 09:30:00,36.63,36.63,36.47,36.49,80200.0,22.0647,22.0647,21.9684,21.9804,80200.0
2010-03-17 09:40:00,36.48,36.52,36.46,36.5,46800.0,21.9744,21.9985,21.9623,21.9864,46800.0
2010-03-17 09:50:00,36.5,36.55,36.49,36.52,143600.0,21.9864,22.0165,21.9804,21.9985,143600.0
2010-03-17 10:00:00,36.51,36.56,36.51,36.56,46000.0,21.9924,22.0226,21.9924,22.0226,46000.0
2010-03-17 10:10:00,36.56,36.58,36.54,36.56,76800.0,22.0226,22.0346,22.0105,22.0226,76800.0
2010-03-17 10:20:00,36.56,36.57,36.48,36.49,53800.0,22.0226,22.0286,21.9744,21.9804,53800.0
2010-03-17 10:30:00,36.48,36.49,36.41,36.44,105200.0,21.9744,21.9804,21.9322,21.9503,105200.0
2010-03-17 10:40:00,36.44,36.48,36.43,36.48,63800.0,21.9503,21.9744,21.9443,21.9744,63800.0
2010-03-17 10:50:00,36.48,36.49,36.47,36.49,56800.0,21.9744,21.9804,21.9684,21.9804,56800.0
2010-03-17 11:00:00,36.49,36.51,36.44,36.45,62000.0,21.9804,21.9924,21.9503,21.9563,62000.0
2010-03-17 11:10:00,36.45,36.47,36.43,36.45,46200.0,21.9563,21.9684,21.9443,21.9563,46200.0
2010-03-17 11:20:00,36.45,36.48,36.45,36.47,40800.0,21.9563,21.9744,21.9563,21.9684,40800.0
2010-03-17 11:30:00,36.47,36.48,36.46,36.46,26400.0,21.9684,21.9744,21.9623,21.9623,26400.0
2010-03-17 11:40:00,36.47,36.48,36.43,36.43,34000.0,21.9684,21.9744,21.9443,21.9443,34000.0
2010-03-17 11:50:00,36.43,36.44,36.38,36.39,71600.0,21.9443,21.9503,21.9141,21.9202,71600.0
2010-03-17 12:00:00,36.39,36.41,36.38,36.41,37800.0,21.9202,21.9322,21.9141,21.9322,37800.0
2010-03-17 12:10:00,36.41,36.45,36.4,36.44,40400.0,21.9322,21.9563,21.9262,21.9503,40400.0
2010-03-17 12:20:00,36.44,36.52,36.44,36.49,146400.0,21.9503,21.9985,21.9503,21.9804,146400.0
2010-03-17 12:30:00,36.49,36.55,36.49,36.52,102600.0,21.9804,22.0165,21.9804,21.9985,102600.0
2010-03-17 12:40:00,36.52,36.55,36.52,36.55,49600.0,21.9985,22.0165,21.9985,22.0165,49600.0
2010-03-17 12:50:00,36.55,36.56,36.52,36.52,86200.0,22.0165,22.0226,21.9985,21.9985,86200.0
2010-03-17 13:00:00,36.53,36.54,36.52,36.52,66200.0,22.0045,22.0105,21.9985,21.9985,66200.0
2010-03-17 13:10:00,36.52,36.52,36.5,36.52,34400.0,21.9985,21.9985,21.9864,21.9985,34400.0
2010-03-17 13:20:00,36.52,36.55,36.51,36.55,62000.0,21.9985,22.0165,21.9924,22.0165,62000.0
2010-03-17 13:30:00,36.55,36.6,36.52,36.57,112200.0,22.0165,22.0467,21.9985,22.0286,112200.0
2010-03-17 13:40:00,36.57,36.62,36.56,36.6,122600.0,22.0286,22.0587,22.0226,22.0467,122600.0
2010-03-17 13:50:00,36.6,36.61,36.58,36.6,52400.0,22.0467,22.0527,22.0346,22.0467,52400.0
2010-03-17 14:00:00,36.6,36.67,36.6,36.62,92800.0,22.0467,22.0888,22.0467,22.0587,92800.0
2010-03-17 14:10:00,36.61,36.62,36.58,36.58,41200.0,22.0527,22.0587,22.0346,22.0346,41200.0
2010-03-17 14:20:00,36.58,36.62,36.58,36.58,43800.0,22.0346,22.0587,22.0346,22.0346,43800.0
2010-03-17 14:30:00,36.58,36.6,36.52,36.52,129400.0,22.0346,22.0467,21.9985,21.9985,129400.0
2010-03-17 14:40:00,36.52,36.55,36.51,36.51,57400.0,21.9985,22.0165,21.9924,21.9924,57400.0
2010-03-17 14:50:00,36.51,36.52,36.48,36.48,75000.0,21.9924,21.9985,21.9744,21.9744,75000.0
2010-03-17 15:00:00,36.48,36.5,36.46,36.49,113600.0,21.9744,21.9864,21.9623,21.9804,113600.0
2010-03-17 15:10:00,36.49,36.5,36.43,36.44,101400.0,21.9804,21.9864,21.9443,21.9503,101400.0
2010-03-17 15:20:00,36.43,36.46,36.41,36.46,129600.0,21.9443,21.9623,21.9322,21.9623,129600.0
2010-03-17 15:30:00,36.46,36.52,36.45,36.52,107600.0,21.9623,21.9985,21.9563,21.9985,107600.0
2010-03-17 15:40:00,36.51,36.52,36.47,36.5,181800.0,21.9924,21.9985,21.9684,21.9864,181800.0
2010-03-17 15:50:00,36.5,36.59,36.48,36.59,287200.0,21.9864,22.0406,21.9744,22.0406,287200.0
2010-03-18 09:30:00,36.6,36.6,36.51,36.52,41000.0,22.0467,22.0467,21.9924,21.9985,41000.0
2010-03-18 09:40:00,36.52,36.59,36.49,36.57,47000.0,21.9985,22.0406,21.9804,22.0286,47000.0
2010-03-18 09:50:00,36.58,36.61,36.54,36.6,41600.0,22.0346,22.0527,22.0105,22.0467,41600.0
2010-03-18 10:00:00,36.59,36.6,36.51,36.53,55000.0,22.0406,22.0467,21.9924,22.0045,55000.0
2010-03-18 10:10:00,36.53,36.56,36.52,36.55,73800.0,22.0045,22.0226,21.9985,22.0165,73800.0
2010-03-18 10:20:00,36.55,36.55,36.54,36.54,50200.0,22.0165,22.0165,22.0105,22.0105,50200.0
2010-03-18 10:30:00,36.54,36.56,36.52,36.54,36400.0,22.0105,22.0226,21.9985,22.0105,36400.0
2010-03-18 10:40:00,36.55,36.57,36.52,36.57,114400.0,22.0165,22.0286,21.9985,22.0286,114400.0
2010-03-18 10:50:00,36.57,36.6,36.53,36.57,338600.0,22.0286,22.0467,22.0045,22.0286,338600.0
2010-03-18 11:00:00,36.57,36.64,36.57,36.64,124800.0,22.0286,22.0708,22.0286,22.0708,124800.0
2010-03-18 11:10:00,36.64,36.74,36.63,36.71,87200.0,22.0708,22.131,22.0647,22.1129,87200.0
2010-03-18 11:20:00,36.71,36.74,36.71,36.74,88200.0,22.1129,22.131,22.1129,22.131,88200.0
2010-03-18 11:30:00,36.74,36.74,36.72,36.72,92200.0,22.131,22.131,22.1189,22.1189,92200.0
2010-03-18 11:40:00,36.73,36.74,36.72,36.74,126200.0,22.125,22.131,22.1189,22.131,126200.0
2010-03-18 11:50:00,36.74,36.74,36.72,36.73,49800.0,22.131,22.131,22.1189,22.125,49800.0
2010-03-18 12:00:00,36.73,36.74,36.72,36.73,76000.0,22.125,22.131,22.1189,22.125,76000.0
2010-03-18 12:10:00,36.73,36.73,36.67,36.69,149600.0,22.125,22.125,22.0888,22.1009,149600.0
2010-03-18 12:20:00,36.69,36.69,36.63,36.65,163000.0,22.1009,22.1009,22.0647,22.0768,163000.0
2010-03-18 12:30:00,36.66,36.7,36.65,36.68,57200.0,22.0828,22.1069,22.0768,22.0949,57200.0
2010-03-18 12:40:00,36.68,36.73,36.67,36.7,54400.0,22.0949,22.125,22.0888,22.1069,54400.0
2010-03-18 12:50:00,36.7,36.7,36.66,36.68,67000.0,22.1069,22.1069,22.0828,22.0949,67000.0
2010-03-18 13:00:00,36.68,36.68,36.64,36.67,133600.0,22.0949,22.0949,22.0708,22.0888,133600.0
2010-03-18 13:10:00,36.67,36.72,36.66,36.7,37600.0,22.0888,22.1189,22.0828,22.1069,37600.0
2010-03-18 13:20:00,36.71,36.73,36.68,36.72,43400.0,22.1129,22.125,22.0949,22.1189,43400.0
2010-03-18 13:30:00,36.73,36.75,36.72,36.75,104400.0,22.125,22.137,22.1189,22.137,104400.0
2010-03-18 13:40:00,36.75,36.75,36.72,36.74,50200.0,22.137,22.137,22.1189,22.131,50200.0
2010-03-18 13:50:00,36.74,36.74,36.72,36.74,50400.0,22.131,22.131,22.1189,22.131,50400.0
2010-03-18 14:00:00,36.74,36.77,36.69,36.73,107000.0,22.131,22.1491,22.1009,22.125,107000.0
2010-03-18 14:10:00,36.73,36.74,36.71,36.71,58600.0,22.125,22.131,22.1129,22.1129,58600.0
2010-03-18 14:20:00,36.71,36.73,36.7,36.71,45200.0,22.1129,22.125,22.1069,22.1129,45200.0
2010-03-18 14:30:00,36.71,36.79,36.71,36.79,51400.0,22.1129,22.1611,22.1129,22.1611,51400.0
2010-03-18 14:40:00,36.78,36.8,36.7,36.73,72800.0,22.1551,22.1671,22.1069,22.125,72800.0
2010-03-18 14:50:00,36.72,36.74,36.71,36.72,42600.0,22.1189,22.131,22.1129,22.1189,42600.0
2010-03-18 15:00:00,36.72,36.74,36.7,36.73,79000.0,22.1189,22.131,22.1069,22.125,79000.0
2010-03-18 15:10:00,36.73,36.77,36.72,36.77,126000.0,22.125,22.1491,22.1189,22.1491,126000.0
2010-03-18 15:20:00,36.77,36.85,36.77,36.84,299000.0,22.1491,22.1973,22.1491,22.1912,299000.0
2010-03-18 15:30:00,36.84,36.87,36.81,36.81,268200.0,22.1912,22.2093,22.1732,22.1732,268200.0
2010-03-18 15:40:00,36.81,36.83,36.79,36.79,259800.0,22.1732,22.1852,22.1611,22.1611,259800.0
2010-03-18 15:50:00,36.79,36.82,36.77,36.82,418400.0,22.1611,22.1792,22.1491,22.1792,418400.0
2010-03-19 09:30:00,36.85,36.98,36.71,36.73,1200600.0,22.1973,22.2756,22.1129,22.125,1200600.0
2010-03-19 09:40:00,36.72,36.74,36.67,36.69,132800.0,22.1189,22.131,22.0888,22.1009,132800.0
2010-03-19 09:50:00,36.7,36.77,36.69,36.72,104600.0,22.1069,22.1491,22.1009,22.1189,104600.0
2010-03-19 10:00:00,36.71,36.79,36.71,36.73,107200.0,22.1129,22.1611,22.1129,22.125,107200.0
2010-03-19 10:10:00,36.73,36.77,36.7,36.77,121400.0,22.125,22.1491,22.1069,22.1491,121400.0
2010-03-19 10:20:00,36.78,36.84,36.77,36.82,111400.0,22.1551,22.1912,22.1491,22.1792,111400.0
2010-03-19 10:30:00,36.83,36.84,36.77,36.78,70200.0,22.1852,22.1912,22.1491,22.1551,70200.0
2010-03-19 10:40:00,36.78,36.79,36.77,36.77,99600.0,22.1551,22.1611,22.1491,22.1491,99600.0
2010-03-19 10:50:00,36.77,36.82,36.76,36.82,69600.0,22.1491,22.1792,22.143,22.1792,69600.0
2010-03-19 11:00:00,36.82,36.88,36.79,36.87,307800.0,22.1792,22.2153,22.1611,22.2093,307800.0
2010-03-19 11:10:00,36.87,36.87,36.73,36.75,85000.0,22.2093,22.2093,22.125,22.137,85000.0
2010-03-19 11:20:00,36.76,36.8,36.73,36.73,60000.0,22.143,22.1671,22.125,22.125,60000.0
2010-03-19 11:30:00,36.73,36.74,36.72,36.72,60400.0,22.125,22.131,22.1189,22.1189,60400.0
2010-03-19 11:40:00,36.72,36.73,36.67,36.71,81400.0,22.1189,22.125,22.0888,22.1129,81400.0
2010-03-19 11:50:00,36.71,36.74,36.7,36.71,40600.0,22.1129,22.131,22.1069,22.1129,40600.0
2010-03-19 12:00:00,36.71,36.74,36.71,36.72,51800.0,22.1129,22.131,22.1129,22.1189,51800.0
2010-03-19 12:10:00,36.72,36.72,36.67,36.68,57400.0,22.1189,22.1189,22.0888,22.0949,57400.0
2010-03-19 12:20:00,36.68,36.73,36.65,36.71,49800.0,22.0949,22.125,22.0768,22.1129,49800.0
2010-03-19 12:30:00,36.72,36.74,36.69,36.69,55600.0,22.1189,22.131,22.1009,22.1009,55600.0
2010-03-19 12:40:00,36.7,36.74,36.69,36.74,42800.0,22.1069,22.131,22.1009,22.131,42800.0
2010-03-19 12:50:00,36.74,36.76,36.73,36.76,32800.0,22.131,22.143,22.125,22.143,32800.0
2010-03-19 13:00:00,36.76,36.76,36.72,36.73,39600.0,22.143,22.143,22.1189,22.125,39600.0
2010-03-19 13:10:00,36.73,36.76,36.72,36.74,29400.0,22.125,22.143,22.1189,22.131,29400.0
2010-03-19 13:20:00,36.74,36.75,36.72,36.74,39000.0,22.131,22.137,22.1189,22.131,39000.0
2010-03-19 13:30:00,36.73,36.74,36.69,36.69,54000.0,22.125,22.131,22.1009,22.1009,54000.0
2010-03-19 13:40:00,36.69,36.7,36.67,36.7,60600.0,22.1009,22.1069,22.0888,22.1069,60600.0
2010-03-19 13:50:00,36.7,36.72,36.68,36.7,149800.0,22.1069,22.1189,22.0949,22.1069,149800.0
2010-03-19 14:00:00,36.7,36.74,36.69,36.71,60000.0,22.1069,22.131,22.1009,22.1129,60000.0
2010-03-19 14:10:00,36.7,36.73,36.67,36.67,54600.0,22.1069,22.125,22.0888,22.0888,54600.0
2010-03-19 14:20:00,36.68,36.71,36.68,36.71,47000.0,22.0949,22.1129,22.0949,22.1129,47000.0
2010-03-19 14:30:00,36.7,36.7,36.67,36.67,53800.0,22.1069,22.1069,22.0888,22.0888,53800.0
2010-03-19 14:40:00,36.68,36.69,36.66,36.66,47600.0,22.0949,22.1009,22.0828,22.0828,47600.0
2010-03-19 14:50:00,36.66,36.68,36.65,36.66,60800.0,22.0828,22.0949,22.0768,22.0828,60800.0
2010-03-19 15:00:00,36.66,36.71,36.66,36.7,63400.0,22.0828,22.1129,22.0828,22.1069,63400.0
2010-03-19 15:10:00,36.71,36.73,36.7,36.71,62200.0,22.1129,22.125,22.1069,22.1129,62200.0
2010-03-19 15:20:00,36.71,36.73,36.7,36.7,74200.0,22.1129,22.125,22.1069,22.1069,74200.0
2010-03-19 15:30:00,36.7,36.71,36.63,36.64,141000.0,22.1069,22.1129,22.0647,22.0708,141000.0
2010-03-19 15:40:00,36.63,36.67,36.62,36.67,289400.0,22.0647,22.0888,22.0587,22.0888,289400.0
2010-03-19 15:50:00,36.67,36.7,36.65,36.68,447200.0,22.0888,22.1069,22.0768,22.0949,447200.0
2010-03-22 09:30:00,36.56,36.62,36.48,36.61,235600.0,22.0226,22.0587,21.9744,22.0527,235600.0
2010-03-22 09:40:00,36.62,36.63,36.56,36.56,247600.0,22.0587,22.0647,22.0226,22.0226,247600.0
2010-03-22 09:50:00,36.57,36.59,36.46,36.46,490600.0,22.0286,22.0406,21.9623,21.9623,490600.0
2010-03-22 10:00:00,36.46,36.49,36.44,36.47,208800.0,21.9623,21.9804,21.9503,21.9684,208800.0
2010-03-22 10:10:00,36.46,36.48,36.38,36.38,169400.0,21.9623,21.9744,21.9141,21.9141,169400.0
2010-03-22 10:20:00,36.39,36.45,36.34,36.35,346600.0,21.9202,21.9563,21.89,21.8961,346600.0
2010-03-22 10:30:00,36.36,36.56,36.36,36.51,194000.0,21.9021,22.0226,21.9021,21.9924,194000.0
2010-03-22 10:40:00,36.51,36.56,36.5,36.56,180600.0,21.9924,22.0226,21.9864,22.0226,180600.0
2010-03-22 10:50:00,36.56,36.57,36.49,36.51,167600.0,22.0226,22.0286,21.9804,21.9924,167600.0
2010-03-22 11:00:00,36.51,36.54,36.49,36.52,156400.0,21.9924,22.0105,21.9804,21.9985,156400.0
2010-03-22 11:10:00,36.52,36.55,36.51,36.54,97200.0,21.9985,22.0165,21.9924,22.0105,97200.0
2010-03-22 11:20:00,36.55,36.56,36.54,36.55,123600.0,22.0165,22.0226,22.0105,22.0165,123600.0
2010-03-22 11:30:00,36.55,36.57,36.49,36.49,182800.0,22.0165,22.0286,21.9804,21.9804,182800.0
2010-03-22 11:40:00,36.5,36.51,36.49,36.51,55800.0,21.9864,21.9924,21.9804,21.9924,55800.0
2010-03-22 11:50:00,36.51,36.54,36.49,36.5,97200.0,21.9924,22.0105,21.9804,21.9864,97200.0
2010-03-22 12:00:00,36.5,36.52,36.49,36.5,99200.0,21.9864,21.9985,21.9804,21.9864,99200.0
2010-03-22 12:10:00,36.5,36.52,36.47,36.49,177200.0,21.9864,21.9985,21.9684,21.9804,177200.0
2010-03-22 12:20:00,36.49,36.51,36.43,36.5,88400.0,21.9804,21.9924,21.9443,21.9864,88400.0
2010-03-22 12:30:00,36.5,36.52,36.49,36.51,98200.0,21.9864,21.9985,21.9804,21.9924,98200.0
2010-03-22 12:40:00,36.51,36.52,36.49,36.49,52800.0,21.9924,21.9985,21.9804,21.9804,52800.0
2010-03-22 12:50:00,36.49,36.51,36.47,36.49,79000.0,21.9804,21.9924,21.9684,21.9804,79000.0
2010-03-22 13:00:00,36.49,36.49,36.43,36.43,238000.0,21.9804,21.9804,21.9443,21.9443,238000.0
2010-03-22 13:10:00,36.43,36.45,36.41,36.42,100400.0,21.9443,21.9563,21.9322,21.9382,100400.0
2010-03-22 13:20:00,36.42,36.48,36.39,36.48,90400.0,21.9382,21.9744,21.9202,21.9744,90400.0
2010-03-22 13:30:00,36.48,36.5,36.47,36.5,51200.0,21.9744,21.9864,21.9684,21.9864,51200.0
2010-03-22 13:40:00,36.49,36.52,36.49,36.51,39600.0,21.9804,21.9985,21.9804,21.9924,39600.0
2010-03-22 13:50:00,36.51,36.54,36.51,36.51,65200.0,21.9924,22.0105,21.9924,21.9924,65200.0
2010-03-22 14:00:00,36.51,36.53,36.51,36.52,65800.0,21.9924,22.0045,21.9924,21.9985,65800.0
2010-03-22 14:10:00,36.53,36.54,36.52,36.54,179200.0,22.0045,22.0105,21.9985,22.0105,179200.0
2010-03-22 14:20:00,36.54,36.54,36.52,36.52,45200.0,22.0105,22.0105,21.9985,21.9985,45200.0
2010-03-22 14:30:00,36.52,36.52,36.51,36.52,76600.0,21.9985,21.9985,21.9924,21.9985,76600.0
2010-03-22 14:40:00,36.52,36.52,36.5,36.51,84800.0,21.9985,21.9985,21.9864,21.9924,84800.0
2010-03-22 14:50:00,36.52,36.53,36.51,36.52,112200.0,21.9985,22.0045,21.9924,21.9985,112200.0
2010-03-22 15:00:00,36.52,36.53,36.52,36.52,112200.0,21.9985,22.0045,21.9985,21.9985,112200.0
2010-03-22 15:10:00,36.52,36.53,36.51,36.51,115400.0,21.9985,22.0045,21.9924,21.9924,115400.0
2010-03-22 15:20:00,36.51,36.53,36.49,36.5,156800.0,21.9924,22.0045,21.9804,21.9864,156800.0
2010-03-22 15:30:00,36.5,36.52,36.49,36.5,211400.0,21.9864,21.9985,21.9804,21.9864,211400.0
2010-03-22 15:40:00,36.5,36.51,36.49,36.51,246800.0,21.9864,21.9924,21.9804,21.9924,246800.0
2010-03-22 15:50:00,36.51,36.51,36.48,36.49,295600.0,21.9924,21.9924,21.9744,21.9804,295600.0
2010-03-23 09:30:00,36.59,36.59,36.51,36.52,117600.0,22.0406,22.0406,21.9924,21.9985,117600.0
2010-03-23 09:40:00,36.51,36.62,36.51,36.6,178800.0,21.9924,22.0587,21.9924,22.0467,178800.0
2010-03-23 09:50:00,36.6,36.66,36.6,36.66,129600.0,22.0467,22.0828,22.0467,22.0828,129600.0
2010-03-23 10:00:00,36.66,36.73,36.65,36.7,208200.0,22.0828,22.125,22.0768,22.1069,208200.0
2010-03-23 10:10:00,36.69,36.69,36.61,36.63,103200.0,22.1009,22.1009,22.0527,22.0647,103200.0
2010-03-23 10:20:00,36.63,36.68,36.63,36.66,76400.0,22.0647,22.0949,22.0647,22.0828,76400.0
2010-03-23 10:30:00,36.67,36.75,36.66,36.74,149800.0,22.0888,22.137,22.0828,22.131,149800.0
2010-03-23 10:40:00,36.74,36.81,36.73,36.8,143000.0,22.131,22.1732,22.125,22.1671,143000.0
2010-03-23 10:50:00,36.8,36.83,36.74,36.77,74600.0,22.1671,22.1852,22.131,22.1491,74600.0
2010-03-23 11:00:00,36.77,36.77,36.73,36.77,78000.0,22.1491,22.1491,22.125,22.1491,78000.0
2010-03-23 11:10:00,36.77,36.79,36.77,36.77,74800.0,22.1491,22.1611,22.1491,22.1491,74800.0
2010-03-23 11:20:00,36.78,36.8,36.71,36.71,105800.0,22.1551,22.1671,22.1129,22.1129,105800.0
2010-03-23 11:30:00,36.7,36.72,36.68,36.69,80400.0,22.1069,22.1189,22.0949,22.1009,80400.0
2010-03-23 11:40:00,36.69,36.75,36.69,36.71,145800.0,22.1009,22.137,22.1009,22.1129,145800.0
2010-03-23 11:50:00,36.71,36.75,36.71,36.73,67800.0,22.1129,22.137,22.1129,22.125,67800.0
2010-03-23 12:00:00,36.72,36.73,36.7,36.71,53600.0,22.1189,22.125,22.1069,22.1129,53600.0
2010-03-23 12:10:00,36.71,36.72,36.69,36.71,92000.0,22.1129,22.1189,22.1009,22.1129,92000.0
2010-03-23 12:20:00,36.71,36.75,36.71,36.74,55200.0,22.1129,22.137,22.1129,22.131,55200.0
2010-03-23 12:30:00,36.74,36.75,36.72,36.73,47400.0,22.131,22.137,22.1189,22.125,47400.0
2010-03-23 12:40:00,36.73,36.74,36.73,36.74,18200.0,22.125,22.131,22.125,22.131,18200.0
2010-03-23 12:50:00,36.74,36.75,36.72,36.74,73800.0,22.131,22.137,22.1189,22.131,73800.0
2010-03-23 13:00:00,36.74,36.76,36.71,36.73,75800.0,22.131,22.143,22.1129,22.125,75800.0
2010-03-23 13:10:00,36.74,36.74,36.73,36.73,42400.0,22.131,22.131,22.125,22.125,42400.0
2010-03-23 13:20:00,36.72,36.74,36.72,36.73,32200.0,22.1189,22.131,22.1189,22.125,32200.0
2010-03-23 13:30:00,36.73,36.74,36.72,36.72,64000.0,22.125,22.131,22.1189,22.1189,64000.0
2010-03-23 13:40:00,36.72,36.72,36.65,36.66,74400.0,22.1189,22.1189,22.0768,22.0828,74400.0
2010-03-23 13:50:00,36.66,36.7,36.63,36.63,82200.0,22.0828,22.1069,22.0647,22.0647,82200.0
2010-03-23 14:00:00,36.63,36.68,36.63,36.68,78000.0,22.0647,22.0949,22.0647,22.0949,78000.0
2010-03-23 14:10:00,36.68,36.68,36.65,36.65,94600.0,22.0949,22.0949,22.0768,22.0768,94600.0
2010-03-23 14:20:00,36.65,36.68,36.62,36.68,84400.0,22.0768,22.0949,22.0587,22.0949,84400.0
2010-03-23 14:30:00,36.68,36.69,36.66,36.66,96800.0,22.0949,22.1009,22.0828,22.0828,96800.0
2010-03-23 14:40:00,36.66,36.7,36.66,36.69,93800.0,22.0828,22.1069,22.0828,22.1009,93800.0
2010-03-23 14:50:00,36.69,36.7,36.67,36.69,107000.0,22.1009,22.1069,22.0888,22.1009,107000.0
2010-03-23 15:00:00,36.69,36.71,36.68,36.7,161800.0,22.1009,22.1129,22.0949,22.1069,161800.0
2010-03-23 15:10:00,36.7,36.73,36.68,36.73,189800.0,22.1069,22.125,22.0949,22.125,189800.0
2010-03-23 15:20:00,36.73,36.73,36.7,36.7,204200.0,22.125,22.125,22.1069,22.1069,204200.0
2010-03-23 15:30:00,36.7,36.78,36.7,36.77,235200.0,22.1069,22.1551,22.1069,22.1491,235200.0
2010-03-23 15:40:00,36.77,36.83,36.74,36.77,322200.0,22.1491,22.1852,22.131,22.1491,322200.0
2010-03-23 15:50:00,36.77,36.84,36.77,36.79,463200.0,22.1491,22.1912,22.1491,22.1611,463200.0
2010-03-24 09:30:00,36.5,36.65,36.45,36.56,674200.0,21.9864,22.0768,21.9563,22.0226,674200.0
2010-03-24 09:40:00,36.57,36.57,36.36,36.52,517200.0,22.0286,22.0286,21.9021,21.9985,517200.0
2010-03-24 09:50:00,36.52,36.52,36.34,36.43,393800.0,21.9985,21.9985,21.89,21.9443,393800.0
2010-03-24 10:00:00,36.43,36.45,36.21,36.23,360200.0,21.9443,21.9563,21.8117,21.8238,360200.0
2010-03-24 10:10:00,36.23,36.25,36.16,36.19,458000.0,21.8238,21.8358,21.7816,21.7997,458000.0
2010-03-24 10:20:00,36.19,36.29,36.09,36.29,352800.0,21.7997,21.8599,21.7395,21.8599,352800.0
2010-03-24 10:30:00,36.29,36.32,36.23,36.25,198800.0,21.8599,21.878,21.8238,21.8358,198800.0
2010-03-24 10:40:00,36.24,36.42,36.24,36.36,236400.0,21.8298,21.9382,21.8298,21.9021,236400.0
2010-03-24 10:50:00,36.35,36.37,36.27,36.32,230800.0,21.8961,21.9081,21.8479,21.878,230800.0
2010-03-24 11:00:00,36.33,36.35,36.29,36.31,115000.0,21.884,21.8961,21.8599,21.872,115000.0
2010-03-24 11:10:00,36.31,36.32,36.16,36.18,134000.0,21.872,21.878,21.7816,21.7937,134000.0
2010-03-24 11:20:00,36.19,36.29,36.15,36.24,144400.0,21.7997,21.8599,21.7756,21.8298,144400.0
2010-03-24 11:30:00,36.24,36.33,36.24,36.27,212400.0,21.8298,21.884,21.8298,21.8479,212400.0
2010-03-24 11:40:00,36.27,36.32,36.18,36.19,131800.0,21.8479,21.878,21.7937,21.7997,131800.0
2010-03-24 11:50:00,36.19,36.19,36.15,36.15,111800.0,21.7997,21.7997,21.7756,21.7756,111800.0
2010-03-24 12:00:00,36.16,36.21,36.15,36.19,120800.0,21.7816,21.8117,21.7756,21.7997,120800.0
2010-03-24 12:10:00,36.19,36.23,36.19,36.21,90000.0,21.7997,21.8238,21.7997,21.8117,90000.0
2010-03-24 12:20:00,36.2,36.21,36.15,36.15,92800.0,21.8057,21.8117,21.7756,21.7756,92800.0
2010-03-24 12:30:00,36.16,36.2,36.15,36.19,100600.0,21.7816,21.8057,21.7756,21.7997,100600.0
2010-03-24 12:40:00,36.19,36.26,36.18,36.24,115600.0,21.7997,21.8419,21.7937,21.8298,115600.0
2010-03-24 12:50:00,36.23,36.29,36.23,36.24,95000.0,21.8238,21.8599,21.8238,21.8298,95000.0
2010-03-24 13:00:00,36.24,36.26,36.17,36.24,95400.0,21.8298,21.8419,21.7876,21.8298,95400.0
2010-03-24 13:10:00,36.24,36.27,36.15,36.15,85400.0,21.8298,21.8479,21.7756,21.7756,85400.0
2010-03-24 13:20:00,36.16,36.16,36.05,36.06,199400.0,21.7816,21.7816,21.7154,21.7214,199400.0
2010-03-24 13:30:00,36.08,36.09,36.04,36.05,76400.0,21.7334,21.7395,21.7093,21.7154,76400.0
2010-03-24 13:40:00,36.05,36.07,36.02,36.04,179400.0,21.7154,21.7274,21.6973,21.7093,179400.0
2010-03-24 13:50:00,36.04,36.1,36.03,36.04,137000.0,21.7093,21.7455,21.7033,21.7093,137000.0
2010-03-24 14:00:00,36.05,36.13,36.04,36.08,103800.0,21.7154,21.7635,21.7093,21.7334,103800.0
2010-03-24 14:10:00,36.08,36.13,36.08,36.1,88400.0,21.7334,21.7635,21.7334,21.7455,88400.0
2010-03-24 14:20:00,36.1,36.12,36.04,36.07,181400.0,21.7455,21.7575,21.7093,21.7274,181400.0
2010-03-24 14:30:00,36.07,36.13,36.07,36.12,171600.0,21.7274,21.7635,21.7274,21.7575,171600.0
2010-03-24 14:40:00,36.12,36.13,36.08,36.08,99800.0,21.7575,21.7635,21.7334,21.7334,99800.0
2010-03-24 14:50:00,36.08,36.1,36.05,36.09,115600.0,21.7334,21.7455,21.7154,21.7395,115600.0
2010-03-24 15:00:00,36.09,36.13,36.07,36.12,168200.0,21.7395,21.7635,21.7274,21.7575,168200.0
2010-03-24 15:10:00,36.13,36.13,36.08,36.08,146400.0,21.7635,21.7635,21.7334,21.7334,146400.0
2010-03-24 15:20:00,36.08,36.19,36.08,36.17,227600.0,21.7334,21.7997,21.7334,21.7876,227600.0
2010-03-24 15:30:00,36.16,36.23,36.15,36.18,239400.0,21.7816,21.8238,21.7756,21.7937,239400.0
2010-03-24 15:40:00,36.17,36.18,36.09,36.1,409200.0,21.7876,21.7937,21.7395,21.7455,409200.0
2010-03-24 15:50:00,36.1,36.13,36.09,36.1,574600.0,21.7455,21.7635,21.7395,21.7455,574600.0
2010-03-25 09:30:00,36.26,36.27,36.04,36.04,207800.0,21.8419,21.8479,21.7093,21.7093,207800.0
2010-03-25 09:40:00,36.03,36.05,35.85,35.9,340800.0,21.7033,21.7154,21.5949,21.625,340800.0
2010-03-25 09:50:00,35.89,35.97,35.87,35.96,213600.0,21.619,21.6672,21.6069,21.6611,213600.0
2010-03-25 10:00:00,35.95,36.0,35.85,35.85,195000.0,21.6551,21.6852,21.5949,21.5949,195000.0
2010-03-25 10:10:00,35.85,35.88,35.83,35.85,241400.0,21.5949,21.613,21.5828,21.5949,241400.0
2010-03-25 10:20:00,35.84,35.95,35.84,35.94,278400.0,21.5889,21.6551,21.5889,21.6491,278400.0
2010-03-25 10:30:00,35.94,35.99,35.94,35.97,201400.0,21.6491,21.6792,21.6491,21.6672,201400.0
2010-03-25 10:40:00,35.96,36.02,35.96,35.99,209000.0,21.6611,21.6973,21.6611,21.6792,209000.0
2010-03-25 10:50:00,35.99,36.02,35.9,35.91,196200.0,21.6792,21.6973,21.625,21.631,196200.0
2010-03-25 11:00:00,35.91,35.95,35.87,35.87,98400.0,21.631,21.6551,21.6069,21.6069,98400.0
2010-03-25 11:10:00,35.86,35.96,35.84,35.96,127800.0,21.6009,21.6611,21.5889,21.6611,127800.0
2010-03-25 11:20:00,35.96,35.99,35.93,35.95,155600.0,21.6611,21.6792,21.6431,21.6551,155600.0
2010-03-25 11:30:00,35.95,35.96,35.85,35.85,201800.0,21.6551,21.6611,21.5949,21.5949,201800.0
2010-03-25 11:40:00,35.88,35.88,35.84,35.85,69000.0,21.613,21.613,21.5889,21.5949,69000.0
2010-03-25 11:50:00,35.85,35.88,35.84,35.85,74600.0,21.5949,21.613,21.5889,21.5949,74600.0
2010-03-25 12:00:00,35.85,35.85,35.81,35.81,97000.0,21.5949,21.5949,21.5708,21.5708,97000.0
2010-03-25 12:10:00,35.81,35.81,35.75,35.76,153200.0,21.5708,21.5708,21.5347,21.5407,153200.0
2010-03-25 12:20:00,35.75,35.76,35.7,35.7,141600.0,21.5347,21.5407,21.5045,21.5045,141600.0
2010-03-25 12:30:00,35.7,35.71,35.6,35.6,115400.0,21.5045,21.5106,21.4443,21.4443,115400.0
2010-03-25 12:40:00,35.6,35.63,35.58,35.59,196600.0,21.4443,21.4624,21.4322,21.4383,196600.0
2010-03-25 12:50:00,35.59,35.62,35.55,35.6,91200.0,21.4383,21.4563,21.4142,21.4443,91200.0
2010-03-25 13:00:00,35.6,35.61,35.57,35.57,131200.0,21.4443,21.4503,21.4262,21.4262,131200.0
2010-03-25 13:10:00,35.57,35.6,35.55,35.6,155800.0,21.4262,21.4443,21.4142,21.4443,155800.0
2010-03-25 13:20:00,35.6,35.6,35.56,35.58,136600.0,21.4443,21.4443,21.4202,21.4322,136600.0
2010-03-25 13:30:00,35.58,35.6,35.58,35.6,225600.0,21.4322,21.4443,21.4322,21.4443,225600.0
2010-03-25 13:40:00,35.6,35.63,35.59,35.6,183400.0,21.4443,21.4624,21.4383,21.4443,183400.0
2010-03-25 13:50:00,35.6,35.61,35.5,35.51,243800.0,21.4443,21.4503,21.3841,21.3901,243800.0
2010-03-25 14:00:00,35.51,35.67,35.51,35.66,223200.0,21.3901,21.4865,21.3901,21.4804,223200.0
2010-03-25 14:10:00,35.66,35.66,35.6,35.6,151400.0,21.4804,21.4804,21.4443,21.4443,151400.0
2010-03-25 14:20:00,35.6,35.67,35.6,35.66,173000.0,21.4443,21.4865,21.4443,21.4804,173000.0
2010-03-25 14:30:00,35.67,35.67,35.6,35.6,119600.0,21.4865,21.4865,21.4443,21.4443,119600.0
2010-03-25 14:40:00,35.61,35.68,35.6,35.63,180000.0,21.4503,21.4925,21.4443,21.4624,180000.0
2010-03-25 14:50:00,35.63,35.69,35.6,35.69,215200.0,21.4624,21.4985,21.4443,21.4985,215200.0
2010-03-25 15:00:00,35.69,35.7,35.67,35.69,165600.0,21.4985,21.5045,21.4865,21.4985,165600.0
2010-03-25 15:10:00,35.69,35.69,35.63,35.68,188000.0,21.4985,21.4985,21.4624,21.4925,188000.0
2010-03-25 15:20:00,35.67,35.68,35.58,35.59,154000.0,21.4865,21.4925,21.4322,21.4383,154000.0
2010-03-25 15:30:00,35.59,35.59,35.52,35.53,304800.0,21.4383,21.4383,21.3961,21.4021,304800.0
2010-03-25 15:40:00,35.54,35.63,35.53,35.63,733000.0,21.4082,21.4624,21.4021,21.4624,733000.0
2010-03-25 15:50:00,35.62,35.63,35.58,35.59,658000.0,21.4563,21.4624,21.4322,21.4383,658000.0
2010-03-26 09:30:00,35.63,35.63,35.44,35.5,220000.0,21.4624,21.4624,21.3479,21.3841,220000.0
2010-03-26 09:40:00,35.5,35.51,35.43,35.49,161600.0,21.3841,21.3901,21.3419,21.378,161600.0
2010-03-26 09:50:00,35.48,35.52,35.46,35.51,69400.0,21.372,21.3961,21.36,21.3901,69400.0
2010-03-26 10:00:00,35.51,35.52,35.47,35.51,149400.0,21.3901,21.3961,21.366,21.3901,149400.0
2010-03-26 10:10:00,35.5,35.51,35.42,35.43,107200.0,21.3841,21.3901,21.3359,21.3419,107200.0
2010-03-26 10:20:00,35.44,35.5,35.43,35.49,80600.0,21.3479,21.3841,21.3419,21.378,80600.0
2010-03-26 10:30:00,35.49,35.5,35.48,35.48,97800.0,21.378,21.3841,21.372,21.372,97800.0
2010-03-26 10:40:00,35.49,35.5,35.46,35.49,68400.0,21.378,21.3841,21.36,21.378,68400.0
2010-03-26 10:50:00,35.49,35.5,35.42,35.45,161200.0,21.378,21.3841,21.3359,21.3539,161200.0
2010-03-26 11:00:00,35.45,35.46,35.39,35.43,123200.0,21.3539,21.36,21.3178,21.3419,123200.0
2010-03-26 11:10:00,35.43,35.43,35.37,35.37,138000.0,21.3419,21.3419,21.3058,21.3058,138000.0
2010-03-26 11:20:00,35.37,35.41,35.33,35.41,141800.0,21.3058,21.3298,21.2817,21.3298,141800.0
2010-03-26 11:30:00,35.41,35.41,35.38,35.38,81400.0,21.3298,21.3298,21.3118,21.3118,81400.0
2010-03-26 11:40:00,35.38,35.4,35.35,35.35,119200.0,21.3118,21.3238,21.2937,21.2937,119200.0
2010-03-26 11:50:00,35.35,35.38,35.34,35.37,116400.0,21.2937,21.3118,21.2877,21.3058,116400.0
2010-03-26 12:00:00,35.36,35.37,35.32,35.34,92600.0,21.2997,21.3058,21.2756,21.2877,92600.0
2010-03-26 12:10:00,35.34,35.34,35.28,35.31,128000.0,21.2877,21.2877,21.2515,21.2696,128000.0
2010-03-26 12:20:00,35.31,35.32,35.21,35.25,144800.0,21.2696,21.2756,21.2094,21.2335,144800.0
2010-03-26 12:30:00,35.24,35.25,35.2,35.24,92800.0,21.2274,21.2335,21.2033,21.2274,92800.0
2010-03-26 12:40:00,35.26,35.28,35.24,35.25,129200.0,21.2395,21.2515,21.2274,21.2335,129200.0
2010-03-26 12:50:00,35.25,35.3,35.24,35.27,88400.0,21.2335,21.2636,21.2274,21.2455,88400.0
2010-03-26 13:00:00,35.27,35.27,35.16,35.18,163400.0,21.2455,21.2455,21.1793,21.1913,163400.0
2010-03-26 13:10:00,35.18,35.2,35.16,35.18,117800.0,21.1913,21.2033,21.1793,21.1913,117800.0
2010-03-26 13:20:00,35.18,35.2,35.16,35.19,86400.0,21.1913,21.2033,21.1793,21.1973,86400.0
2010-03-26 13:30:00,35.19,35.21,35.17,35.18,103800.0,21.1973,21.2094,21.1853,21.1913,103800.0
2010-03-26 13:40:00,35.18,35.2,35.17,35.17,86000.0,21.1913,21.2033,21.1853,21.1853,86000.0
2010-03-26 13:50:00,35.17,35.18,35.16,35.18,71200.0,21.1853,21.1913,21.1793,21.1913,71200.0
2010-03-26 14:00:00,35.17,35.21,35.16,35.21,114000.0,21.1853,21.2094,21.1793,21.2094,114000.0
2010-03-26 14:10:00,35.21,35.23,35.2,35.2,81200.0,21.2094,21.2214,21.2033,21.2033,81200.0
2010-03-26 14:20:00,35.21,35.24,35.19,35.23,100600.0,21.2094,21.2274,21.1973,21.2214,100600.0
2010-03-26 14:30:00,35.23,35.23,35.19,35.2,99600.0,21.2214,21.2214,21.1973,21.2033,99600.0
2010-03-26 14:40:00,35.2,35.22,35.13,35.19,139200.0,21.2033,21.2154,21.1612,21.1973,139200.0
2010-03-26 14:50:00,35.18,35.2,35.15,35.16,71200.0,21.1913,21.2033,21.1732,21.1793,71200.0
2010-03-26 15:00:00,35.16,35.19,35.16,35.16,151200.0,21.1793,21.1973,21.1793,21.1793,151200.0
2010-03-26 15:10:00,35.16,35.2,35.16,35.2,144200.0,21.1793,21.2033,21.1793,21.2033,144200.0
2010-03-26 15:20:00,35.2,35.22,35.19,35.2,146800.0,21.2033,21.2154,21.1973,21.2033,146800.0
2010-03-26 15:30:00,35.2,35.24,35.2,35.23,207000.0,21.2033,21.2274,21.2033,21.2214,207000.0
2010-03-26 15:40:00,35.23,35.26,35.22,35.25,279600.0,21.2214,21.2395,21.2154,21.2335,279600.0
2010-03-26 15:50:00,35.24,35.27,35.24,35.25,497600.0,21.2274,21.2455,21.2274,21.2335,497600.0
2010-03-29 09:30:00,35.34,35.44,35.27,35.31,220600.0,21.2877,21.3479,21.2455,21.2696,220600.0
2010-03-29 09:40:00,35.3,35.37,35.28,35.35,162400.0,21.2636,21.3058,21.2515,21.2937,162400.0
2010-03-29 09:50:00,35.35,35.38,35.3,35.34,90000.0,21.2937,21.3118,21.2636,21.2877,90000.0
2010-03-29 10:00:00,35.34,35.37,35.3,35.31,97200.0,21.2877,21.3058,21.2636,21.2696,97200.0
2010-03-29 10:10:00,35.31,35.35,35.22,35.22,119200.0,21.2696,21.2937,21.2154,21.2154,119200.0
2010-03-29 10:20:00,35.22,35.27,35.15,35.21,141000.0,21.2154,21.2455,21.1732,21.2094,141000.0
2010-03-29 10:30:00,35.2,35.25,35.2,35.24,118400.0,21.2033,21.2335,21.2033,21.2274,118400.0
2010-03-29 10:40:00,35.23,35.27,35.19,35.24,210400.0,21.2214,21.2455,21.1973,21.2274,210400.0
2010-03-29 10:50:00,35.24,35.25,35.19,35.23,58800.0,21.2274,21.2335,21.1973,21.2214,58800.0
2010-03-29 11:00:00,35.22,35.25,35.2,35.24,83000.0,21.2154,21.2335,21.2033,21.2274,83000.0
2010-03-29 11:10:00,35.24,35.36,35.24,35.36,137400.0,21.2274,21.2997,21.2274,21.2997,137400.0
2010-03-29 11:20:00,35.36,35.38,35.34,35.37,122600.0,21.2997,21.3118,21.2877,21.3058,122600.0
2010-03-29 11:30:00,35.37,35.38,35.35,35.36,89200.0,21.3058,21.3118,21.2937,21.2997,89200.0
2010-03-29 11:40:00,35.36,35.37,35.27,35.28,117400.0,21.2997,21.3058,21.2455,21.2515,117400.0
2010-03-29 11:50:00,35.29,35.3,35.27,35.27,76800.0,21.2576,21.2636,21.2455,21.2455,76800.0
2010-03-29 12:00:00,35.29,35.38,35.28,35.29,86200.0,21.2576,21.3118,21.2515,21.2576,86200.0
2010-03-29 12:10:00,35.29,35.32,35.27,35.29,64800.0,21.2576,21.2756,21.2455,21.2576,64800.0
2010-03-29 12:20:00,35.29,35.31,35.28,35.3,55000.0,21.2576,21.2696,21.2515,21.2636,55000.0
2010-03-29 12:30:00,35.3,35.31,35.27,35.29,72600.0,21.2636,21.2696,21.2455,21.2576,72600.0
2010-03-29 12:40:00,35.29,35.3,35.27,35.27,61800.0,21.2576,21.2636,21.2455,21.2455,61800.0
2010-03-29 12:50:00,35.28,35.3,35.25,35.27,64600.0,21.2515,21.2636,21.2335,21.2455,64600.0
2010-03-29 13:00:00,35.27,35.32,35.27,35.32,99800.0,21.2455,21.2756,21.2455,21.2756,99800.0
2010-03-29 13:10:00,35.31,35.33,35.27,35.32,54200.0,21.2696,21.2817,21.2455,21.2756,54200.0
2010-03-29 13:20:00,35.32,35.38,35.32,35.38,131200.0,21.2756,21.3118,21.2756,21.3118,131200.0
2010-03-29 13:30:00,35.38,35.38,35.31,35.34,119800.0,21.3118,21.3118,21.2696,21.2877,119800.0
2010-03-29 13:40:00,35.35,35.35,35.32,35.33,79800.0,21.2937,21.2937,21.2756,21.2817,79800.0
2010-03-29 13:50:00,35.33,35.38,35.33,35.37,74400.0,21.2817,21.3118,21.2817,21.3058,74400.0
2010-03-29 14:00:00,35.36,35.48,35.36,35.42,177600.0,21.2997,21.372,21.2997,21.3359,177600.0
2010-03-29 14:10:00,35.42,35.44,35.41,35.41,48400.0,21.3359,21.3479,21.3298,21.3298,48400.0
2010-03-29 14:20:00,35.41,35.43,35.4,35.42,123000.0,21.3298,21.3419,21.3238,21.3359,123000.0
2010-03-29 14:30:00,35.42,35.44,35.4,35.43,61400.0,21.3359,21.3479,21.3238,21.3419,61400.0
2010-03-29 14:40:00,35.43,35.48,35.42,35.47,97800.0,21.3419,21.372,21.3359,21.366,97800.0
2010-03-29 14:50:00,35.48,35.51,35.47,35.5,138400.0,21.372,21.3901,21.366,21.3841,138400.0
2010-03-29 15:00:00,35.51,35.54,35.49,35.52,207400.0,21.3901,21.4082,21.378,21.3961,207400.0
2010-03-29 15:10:00,35.51,35.51,35.48,35.51,103000.0,21.3901,21.3901,21.372,21.3901,103000.0
2010-03-29 15:20:00,35.51,35.52,35.46,35.51,160600.0,21.3901,21.3961,21.36,21.3901,160600.0
2010-03-29 15:30:00,35.51,35.51,35.45,35.45,192400.0,21.3901,21.3901,21.3539,21.3539,192400.0
2010-03-29 15:40:00,35.45,35.45,35.42,35.43,192600.0,21.3539,21.3539,21.3359,21.3419,192600.0
2010-03-29 15:50:00,35.43,35.46,35.42,35.42,378000.0,21.3419,21.36,21.3359,21.3359,378000.0
2010-03-30 09:30:00,35.45,35.68,35.44,35.49,97800.0,21.3539,21.4925,21.3479,21.378,97800.0
2010-03-30 09:40:00,35.49,35.57,35.48,35.55,103000.0,21.378,21.4262,21.372,21.4142,103000.0
2010-03-30 09:50:00,35.55,35.67,35.55,35.63,138400.0,21.4142,21.4865,21.4142,21.4624,138400.0
2010-03-30 10:00:00,35.63,35.65,35.57,35.62,137600.0,21.4624,21.4744,21.4262,21.4563,137600.0
2010-03-30 10:10:00,35.61,35.62,35.55,35.56,78000.0,21.4503,21.4563,21.4142,21.4202,78000.0
2010-03-30 10:20:00,35.56,35.6,35.54,35.58,85600.0,21.4202,21.4443,21.4082,21.4322,85600.0
2010-03-30 10:30:00,35.58,35.6,35.55,35.58,71200.0,21.4322,21.4443,21.4142,21.4322,71200.0
2010-03-30 10:40:00,35.57,35.6,35.55,35.57,78800.0,21.4262,21.4443,21.4142,21.4262,78800.0
2010-03-30 10:50:00,35.58,35.59,35.55,35.55,88000.0,21.4322,21.4383,21.4142,21.4142,88000.0
2010-03-30 11:00:00,35.55,35.56,35.49,35.52,219600.0,21.4142,21.4202,21.378,21.3961,219600.0
2010-03-30 11:10:00,35.51,35.56,35.49,35.54,149800.0,21.3901,21.4202,21.378,21.4082,149800.0
2010-03-30 11:20:00,35.54,35.55,35.51,35.55,87600.0,21.4082,21.4142,21.3901,21.4142,87600.0
2010-03-30 11:30:00,35.54,35.55,35.49,35.51,212400.0,21.4082,21.4142,21.378,21.3901,212400.0
2010-03-30 11:40:00,35.51,35.52,35.49,35.51,122400.0,21.3901,21.3961,21.378,21.3901,122400.0
2010-03-30 11:50:00,35.51,35.53,35.5,35.52,104600.0,21.3901,21.4021,21.3841,21.3961,104600.0
2010-03-30 12:00:00,35.52,35.53,35.49,35.51,97200.0,21.3961,21.4021,21.378,21.3901,97200.0
2010-03-30 12:10:00,35.51,35.52,35.49,35.51,72200.0,21.3901,21.3961,21.378,21.3901,72200.0
2010-03-30 12:20:00,35.51,35.55,35.5,35.55,97800.0,21.3901,21.4142,21.3841,21.4142,97800.0
2010-03-30 12:30:00,35.55,35.57,35.49,35.53,780800.0,21.4142,21.4262,21.378,21.4021,780800.0
2010-03-30 12:40:00,35.54,35.54,35.52,35.53,59000.0,21.4082,21.4082,21.3961,21.4021,59000.0
2010-03-30 12:50:00,35.54,35.54,35.52,35.54,46400.0,21.4082,21.4082,21.3961,21.4082,46400.0
2010-03-30 13:00:00,35.54,35.54,35.49,35.5,93400.0,21.4082,21.4082,21.378,21.3841,93400.0
2010-03-30 13:10:00,35.5,35.54,35.5,35.51,143200.0,21.3841,21.4082,21.3841,21.3901,143200.0
2010-03-30 13:20:00,35.51,35.52,35.48,35.48,116800.0,21.3901,21.3961,21.372,21.372,116800.0
2010-03-30 13:30:00,35.48,35.49,35.47,35.48,69200.0,21.372,21.378,21.366,21.372,69200.0
2010-03-30 13:40:00,35.48,35.49,35.45,35.45,64800.0,21.372,21.378,21.3539,21.3539,64800.0
2010-03-30 13:50:00,35.45,35.48,35.45,35.45,95000.0,21.3539,21.372,21.3539,21.3539,95000.0
2010-03-30 14:00:00,35.45,35.47,35.44,35.47,80800.0,21.3539,21.366,21.3479,21.366,80800.0
2010-03-30 14:10:00,35.47,35.49,35.47,35.48,67600.0,21.366,21.378,21.366,21.372,67600.0
2010-03-30 14:20:00,35.48,35.52,35.48,35.52,51200.0,21.372,21.3961,21.372,21.3961,51200.0
2010-03-30 14:30:00,35.52,35.54,35.51,35.52,145400.0,21.3961,21.4082,21.3901,21.3961,145400.0
2010-03-30 14:40:00,35.52,35.56,35.52,35.55,103200.0,21.3961,21.4202,21.3961,21.4142,103200.0
2010-03-30 14:50:00,35.55,35.59,35.55,35.58,125600.0,21.4142,21.4383,21.4142,21.4322,125600.0
2010-03-30 15:00:00,35.58,35.59,35.58,35.58,144600.0,21.4322,21.4383,21.4322,21.4322,144600.0
2010-03-30 15:10:00,35.58,35.62,35.57,35.6,235000.0,21.4322,21.4563,21.4262,21.4443,235000.0
2010-03-30 15:20:00,35.6,35.65,35.6,35.65,165200.0,21.4443,21.4744,21.4443,21.4744,165200.0
2010-03-30 15:30:00,35.65,35.68,35.63,35.63,236000.0,21.4744,21.4925,21.4624,21.4624,236000.0
2010-03-30 15:40:00,35.63,35.66,35.6,35.63,255800.0,21.4624,21.4804,21.4443,21.4624,255800.0
2010-03-30 15:50:00,35.63,35.63,35.57,35.58,324800.0,21.4624,21.4624,21.4262,21.4322,324800.0
2010-03-31 09:30:00,35.59,35.6,35.38,35.4,199000.0,21.4383,21.4443,21.3118,21.3238,199000.0
2010-03-31 09:40:00,35.4,35.44,35.3,35.34,153600.0,21.3238,21.3479,21.2636,21.2877,153600.0
2010-03-31 09:50:00,35.35,35.44,35.35,35.38,162600.0,21.2937,21.3479,21.2937,21.3118,162600.0
2010-03-31 10:00:00,35.38,35.4,35.35,35.37,102400.0,21.3118,21.3238,21.2937,21.3058,102400.0
2010-03-31 10:10:00,35.37,35.39,35.35,35.35,154000.0,21.3058,21.3178,21.2937,21.2937,154000.0
2010-03-31 10:20:00,35.35,35.43,35.35,35.42,72200.0,21.2937,21.3419,21.2937,21.3359,72200.0
2010-03-31 10:30:00,35.42,35.46,35.37,35.37,87200.0,21.3359,21.36,21.3058,21.3058,87200.0
2010-03-31 10:40:00,35.37,35.38,35.35,35.35,73400.0,21.3058,21.3118,21.2937,21.2937,73400.0
2010-03-31 10:50:00,35.35,35.42,35.35,35.39,79000.0,21.2937,21.3359,21.2937,21.3178,79000.0
2010-03-31 11:00:00,35.39,35.4,35.37,35.38,112800.0,21.3178,21.3238,21.3058,21.3118,112800.0
2010-03-31 11:10:00,35.39,35.4,35.35,35.38,95800.0,21.3178,21.3238,21.2937,21.3118,95800.0
2010-03-31 11:20:00,35.37,35.4,35.35,35.36,67000.0,21.3058,21.3238,21.2937,21.2997,67000.0
2010-03-31 11:30:00,35.35,35.38,35.35,35.35,167600.0,21.2937,21.3118,21.2937,21.2937,167600.0
2010-03-31 11:40:00,35.35,35.39,35.33,35.34,195600.0,21.2937,21.3178,21.2817,21.2877,195600.0
2010-03-31 11:50:00,35.33,35.34,35.3,35.31,105000.0,21.2817,21.2877,21.2636,21.2696,105000.0
2010-03-31 12:00:00,35.31,35.34,35.31,35.33,75200.0,21.2696,21.2877,21.2696,21.2817,75200.0
2010-03-31 12:10:00,35.33,35.34,35.31,35.34,128800.0,21.2817,21.2877,21.2696,21.2877,128800.0
2010-03-31 12:20:00,35.34,35.41,35.34,35.41,239000.0,21.2877,21.3298,21.2877,21.3298,239000.0
2010-03-31 12:30:00,35.41,35.45,35.41,35.45,73800.0,21.3298,21.3539,21.3298,21.3539,73800.0
2010-03-31 12:40:00,35.45,35.46,35.41,35.41,37600.0,21.3539,21.36,21.3298,21.3298,37600.0
2010-03-31 12:50:00,35.42,35.44,35.4,35.41,57000.0,21.3359,21.3479,21.3238,21.3298,57000.0
2010-03-31 13:00:00,35.42,35.44,35.39,35.43,98200.0,21.3359,21.3479,21.3178,21.3419,98200.0
2010-03-31 13:10:00,35.42,35.43,35.4,35.41,40800.0,21.3359,21.3419,21.3238,21.3298,40800.0
2010-03-31 13:20:00,35.41,35.41,35.38,35.41,48400.0,21.3298,21.3298,21.3118,21.3298,48400.0
2010-03-31 13:30:00,35.41,35.42,35.4,35.4,45400.0,21.3298,21.3359,21.3238,21.3238,45400.0
2010-03-31 13:40:00,35.4,35.43,35.4,35.43,57600.0,21.3238,21.3419,21.3238,21.3419,57600.0
2010-03-31 13:50:00,35.42,35.43,35.39,35.43,83800.0,21.3359,21.3419,21.3178,21.3419,83800.0
2010-03-31 14:00:00,35.43,35.43,35.4,35.4,58800.0,21.3419,21.3419,21.3238,21.3238,58800.0
2010-03-31 14:10:00,35.41,35.41,35.38,35.41,106800.0,21.3298,21.3298,21.3118,21.3298,106800.0
2010-03-31 14:20:00,35.4,35.42,35.39,35.41,62200.0,21.3238,21.3359,21.3178,21.3298,62200.0
2010-03-31 14:30:00,35.41,35.41,35.38,35.4,83800.0,21.3298,21.3298,21.3118,21.3238,83800.0
2010-03-31 14:40:00,35.4,35.41,35.38,35.4,112600.0,21.3238,21.3298,21.3118,21.3238,112600.0
2010-03-31 14:50:00,35.39,35.44,35.38,35.42,173400.0,21.3178,21.3479,21.3118,21.3359,173400.0
2010-03-31 15:00:00,35.42,35.44,35.4,35.44,130200.0,21.3359,21.3479,21.3238,21.3479,130200.0
2010-03-31 15:10:00,35.43,35.44,35.4,35.42,111600.0,21.3419,21.3479,21.3238,21.3359,111600.0
2010-03-31 15:20:00,35.43,35.45,35.4,35.45,191800.0,21.3419,21.3539,21.3238,21.3539,191800.0
2010-03-31 15:30:00,35.45,35.46,35.41,35.42,156800.0,21.3539,21.36,21.3298,21.3359,156800.0
2010-03-31 15:40:00,35.41,35.42,35.37,35.38,307800.0,21.3298,21.3359,21.3058,21.3118,307800.0
2010-03-31 15:50:00,35.38,35.41,35.37,35.41,442800.0,21.3118,21.3298,21.3058,21.3298,442800.0
2010-04-01 09:30:00,35.55,35.73,35.55,35.69,229000.0,21.4142,21.5226,21.4142,21.4985,229000.0
2010-04-01 09:40:00,35.69,35.7,35.63,35.68,112200.0,21.4985,21.5045,21.4624,21.4925,112200.0
2010-04-01 09:50:00,35.68,35.71,35.66,35.7,179800.0,21.4925,21.5106,21.4804,21.5045,179800.0
2010-04-01 10:00:00,35.71,35.73,35.65,35.66,206000.0,21.5106,21.5226,21.4744,21.4804,206000.0
2010-04-01 10:10:00,35.66,35.69,35.65,35.68,205600.0,21.4804,21.4985,21.4744,21.4925,205600.0
2010-04-01 10:20:00,35.67,35.72,35.67,35.71,139200.0,21.4865,21.5166,21.4865,21.5106,139200.0
2010-04-01 10:30:00,35.71,35.73,35.69,35.7,209400.0,21.5106,21.5226,21.4985,21.5045,209400.0
2010-04-01 10:40:00,35.7,35.74,35.7,35.74,161200.0,21.5045,21.5286,21.5045,21.5286,161200.0
2010-04-01 10:50:00,35.74,35.74,35.67,35.69,137200.0,21.5286,21.5286,21.4865,21.4985,137200.0
2010-04-01 11:00:00,35.69,35.7,35.67,35.68,127200.0,21.4985,21.5045,21.4865,21.4925,127200.0
2010-04-01 11:10:00,35.68,35.74,35.66,35.73,119800.0,21.4925,21.5286,21.4804,21.5226,119800.0
2010-04-01 11:20:00,35.74,35.79,35.72,35.77,197000.0,21.5286,21.5587,21.5166,21.5467,197000.0
2010-04-01 11:30:00,35.77,35.83,35.76,35.82,105400.0,21.5467,21.5828,21.5407,21.5768,105400.0
2010-04-01 11:40:00,35.83,35.85,35.81,35.82,109600.0,21.5828,21.5949,21.5708,21.5768,109600.0
2010-04-01 11:50:00,35.82,35.82,35.77,35.77,61000.0,21.5768,21.5768,21.5467,21.5467,61000.0
2010-04-01 12:00:00,35.77,35.77,35.74,35.75,106800.0,21.5467,21.5467,21.5286,21.5347,106800.0
2010-04-01 12:10:00,35.76,35.79,35.75,35.76,92600.0,21.5407,21.5587,21.5347,21.5407,92600.0
2010-04-01 12:20:00,35.76,35.76,35.7,35.7,83600.0,21.5407,21.5407,21.5045,21.5045,83600.0
2010-04-01 12:30:00,35.7,35.74,35.65,35.66,124800.0,21.5045,21.5286,21.4744,21.4804,124800.0
2010-04-01 12:40:00,35.65,35.68,35.63,35.68,66600.0,21.4744,21.4925,21.4624,21.4925,66600.0
2010-04-01 12:50:00,35.68,35.7,35.66,35.67,79200.0,21.4925,21.5045,21.4804,21.4865,79200.0
2010-04-01 13:00:00,35.67,35.69,35.65,35.68,54600.0,21.4865,21.4985,21.4744,21.4925,54600.0
2010-04-01 13:10:00,35.69,35.69,35.65,35.67,58800.0,21.4985,21.4985,21.4744,21.4865,58800.0
2010-04-01 13:20:00,35.66,35.7,35.66,35.7,62600.0,21.4804,21.5045,21.4804,21.5045,62600.0
2010-04-01 13:30:00,35.7,35.72,35.69,35.7,71600.0,21.5045,21.5166,21.4985,21.5045,71600.0
2010-04-01 13:40:00,35.7,35.71,35.65,35.67,95000.0,21.5045,21.5106,21.4744,21.4865,95000.0
2010-04-01 13:50:00,35.66,35.67,35.62,35.64,93200.0,21.4804,21.4865,21.4563,21.4684,93200.0
2010-04-01 14:00:00,35.63,35.64,35.6,35.6,59800.0,21.4624,21.4684,21.4443,21.4443,59800.0
2010-04-01 14:10:00,35.6,35.62,35.6,35.6,150200.0,21.4443,21.4563,21.4443,21.4443,150200.0
2010-04-01 14:20:00,35.6,35.63,35.57,35.59,115200.0,21.4443,21.4624,21.4262,21.4383,115200.0
2010-04-01 14:30:00,35.59,35.6,35.56,35.58,104400.0,21.4383,21.4443,21.4202,21.4322,104400.0
2010-04-01 14:40:00,35.57,35.63,35.56,35.62,188400.0,21.4262,21.4624,21.4202,21.4563,188400.0
2010-04-01 14:50:00,35.62,35.65,35.62,35.63,73600.0,21.4563,21.4744,21.4563,21.4624,73600.0
2010-04-01 15:00:00,35.63,35.63,35.58,35.6,98000.0,21.4624,21.4624,21.4322,21.4443,98000.0
2010-04-01 15:10:00,35.6,35.62,35.57,35.59,134400.0,21.4443,21.4563,21.4262,21.4383,134400.0
2010-04-01 15:20:00,35.59,35.63,35.59,35.62,125200.0,21.4383,21.4624,21.4383,21.4563,125200.0
2010-04-01 15:30:00,35.61,35.65,35.61,35.62,159000.0,21.4503,21.4744,21.4503,21.4563,159000.0
2010-04-01 15:40:00,35.62,35.65,35.62,35.64,240600.0,21.4563,21.4744,21.4563,21.4684,240600.0
2010-04-01 15:50:00,35.64,35.69,35.63,35.68,293600.0,21.4684,21.4985,21.4624,21.4925,293600.0
2010-04-05 09:30:00,35.74,35.83,35.53,35.54,133600.0,21.5286,21.5828,21.4021,21.4082,133600.0
2010-04-05 09:40:00,35.52,35.56,35.5,35.55,152600.0,21.3961,21.4202,21.3841,21.4142,152600.0
2010-04-05 09:50:00,35.55,35.56,35.52,35.54,107800.0,21.4142,21.4202,21.3961,21.4082,107800.0
2010-04-05 10:00:00,35.53,35.56,35.53,35.56,65600.0,21.4021,21.4202,21.4021,21.4202,65600.0
2010-04-05 10:10:00,35.56,35.61,35.55,35.6,97400.0,21.4202,21.4503,21.4142,21.4443,97400.0
2010-04-05 10:20:00,35.6,35.63,35.57,35.58,78000.0,21.4443,21.4624,21.4262,21.4322,78000.0
2010-04-05 10:30:00,35.58,35.63,35.57,35.62,72000.0,21.4322,21.4624,21.4262,21.4563,72000.0
2010-04-05 10:40:00,35.62,35.62,35.57,35.58,93200.0,21.4563,21.4563,21.4262,21.4322,93200.0
2010-04-05 10:50:00,35.58,35.59,35.54,35.55,126000.0,21.4322,21.4383,21.4082,21.4142,126000.0
2010-04-05 11:00:00,35.55,35.56,35.51,35.51,102800.0,21.4142,21.4202,21.3901,21.3901,102800.0
2010-04-05 11:10:00,35.52,35.55,35.5,35.51,107400.0,21.3961,21.4142,21.3841,21.3901,107400.0
2010-04-05 11:20:00,35.51,35.52,35.49,35.51,104600.0,21.3901,21.3961,21.378,21.3901,104600.0
2010-04-05 11:30:00,35.51,35.52,35.43,35.44,92000.0,21.3901,21.3961,21.3419,21.3479,92000.0
2010-04-05 11:40:00,35.43,35.43,35.39,35.4,81600.0,21.3419,21.3419,21.3178,21.3238,81600.0
2010-04-05 11:50:00,35.4,35.43,35.4,35.41,73000.0,21.3238,21.3419,21.3238,21.3298,73000.0
2010-04-05 12:00:00,35.41,35.41,35.35,35.38,55000.0,21.3298,21.3298,21.2937,21.3118,55000.0
2010-04-05 12:10:00,35.37,35.38,35.35,35.38,27600.0,21.3058,21.3118,21.2937,21.3118,27600.0
2010-04-05 12:20:00,35.38,35.38,35.34,35.36,71000.0,21.3118,21.3118,21.2877,21.2997,71000.0
2010-04-05 12:30:00,35.36,35.37,35.35,35.35,40400.0,21.2997,21.3058,21.2937,21.2937,40400.0
2010-04-05 12:40:00,35.36,35.38,35.35,35.38,49600.0,21.2997,21.3118,21.2937,21.3118,49600.0
2010-04-05 12:50:00,35.38,35.41,35.38,35.41,71000.0,21.3118,21.3298,21.3118,21.3298,71000.0
2010-04-05 13:00:00,35.41,35.41,35.38,35.39,134800.0,21.3298,21.3298,21.3118,21.3178,134800.0
2010-04-05 13:10:00,35.39,35.41,35.38,35.39,236200.0,21.3178,21.3298,21.3118,21.3178,236200.0
2010-04-05 13:20:00,35.39,35.42,35.38,35.41,175200.0,21.3178,21.3359,21.3118,21.3298,175200.0
2010-04-05 13:30:00,35.42,35.44,35.41,35.41,71400.0,21.3359,21.3479,21.3298,21.3298,71400.0
2010-04-05 13:40:00,35.41,35.41,35.38,35.38,59000.0,21.3298,21.3298,21.3118,21.3118,59000.0
2010-04-05 13:50:00,35.38,35.41,35.38,35.4,70800.0,21.3118,21.3298,21.3118,21.3238,70800.0
2010-04-05 14:00:00,35.4,35.42,35.38,35.4,86800.0,21.3238,21.3359,21.3118,21.3238,86800.0
2010-04-05 14:10:00,35.4,35.41,35.36,35.38,115800.0,21.3238,21.3298,21.2997,21.3118,115800.0
2010-04-05 14:20:00,35.38,35.38,35.35,35.35,64800.0,21.3118,21.3118,21.2937,21.2937,64800.0
2010-04-05 14:30:00,35.35,35.37,35.35,35.36,134600.0,21.2937,21.3058,21.2937,21.2997,134600.0
2010-04-05 14:40:00,35.36,35.37,35.35,35.36,74000.0,21.2997,21.3058,21.2937,21.2997,74000.0
2010-04-05 14:50:00,35.35,35.38,35.35,35.38,198600.0,21.2937,21.3118,21.2937,21.3118,198600.0
2010-04-05 15:00:00,35.38,35.38,35.34,35.34,98000.0,21.3118,21.3118,21.2877,21.2877,98000.0
2010-04-05 15:10:00,35.34,35.35,35.31,35.31,93200.0,21.2877,21.2937,21.2696,21.2696,93200.0
2010-04-05 15:20:00,35.31,35.32,35.29,35.29,230400.0,21.2696,21.2756,21.2576,21.2576,230400.0
2010-04-05 15:30:00,35.29,35.31,35.24,35.28,317000.0,21.2576,21.2696,21.2274,21.2515,317000.0
2010-04-05 15:40:00,35.28,35.38,35.28,35.37,309600.0,21.2515,21.3118,21.2515,21.3058,309600.0
2010-04-05 15:50:00,35.38,35.42,35.33,35.42,576000.0,21.3118,21.3359,21.2817,21.3359,576000.0
2010-04-06 09:30:00,35.33,35.36,35.27,35.32,259600.0,21.2817,21.2997,21.2455,21.2756,259600.0
2010-04-06 09:40:00,35.31,35.35,35.31,35.34,82200.0,21.2696,21.2937,21.2696,21.2877,82200.0
2010-04-06 09:50:00,35.35,35.46,35.34,35.44,101000.0,21.2937,21.36,21.2877,21.3479,101000.0
2010-04-06 10:00:00,35.44,35.44,35.35,35.35,82400.0,21.3479,21.3479,21.2937,21.2937,82400.0
2010-04-06 10:10:00,35.36,35.38,35.34,35.37,124400.0,21.2997,21.3118,21.2877,21.3058,124400.0
2010-04-06 10:20:00,35.36,35.38,35.35,35.37,123000.0,21.2997,21.3118,21.2937,21.3058,123000.0
2010-04-06 10:30:00,35.38,35.4,35.35,35.37,143800.0,21.3118,21.3238,21.2937,21.3058,143800.0
2010-04-06 10:40:00,35.37,35.37,35.33,35.35,107800.0,21.3058,21.3058,21.2817,21.2937,107800.0
2010-04-06 10:50:00,35.35,35.37,35.31,35.31,103200.0,21.2937,21.3058,21.2696,21.2696,103200.0
2010-04-06 11:00:00,35.31,35.32,35.3,35.32,88200.0,21.2696,21.2756,21.2636,21.2756,88200.0
2010-04-06 11:10:00,35.32,35.33,35.31,35.32,85800.0,21.2756,21.2817,21.2696,21.2756,85800.0
2010-04-06 11:20:00,35.32,35.33,35.29,35.29,85600.0,21.2756,21.2817,21.2576,21.2576,85600.0
2010-04-06 11:30:00,35.3,35.31,35.29,35.3,113000.0,21.2636,21.2696,21.2576,21.2636,113000.0
2010-04-06 11:40:00,35.3,35.31,35.29,35.3,50600.0,21.2636,21.2696,21.2576,21.2636,50600.0
2010-04-06 11:50:00,35.29,35.3,35.28,35.29,44200.0,21.2576,21.2636,21.2515,21.2576,44200.0
2010-04-06 12:00:00,35.29,35.3,35.28,35.3,82600.0,21.2576,21.2636,21.2515,21.2636,82600.0
2010-04-06 12:10:00,35.3,35.31,35.29,35.31,72200.0,21.2636,21.2696,21.2576,21.2696,72200.0
2010-04-06 12:20:00,35.31,35.32,35.28,35.28,81400.0,21.2696,21.2756,21.2515,21.2515,81400.0
2010-04-06 12:30:00,35.29,35.29,35.26,35.27,114400.0,21.2576,21.2576,21.2395,21.2455,114400.0
2010-04-06 12:40:00,35.27,35.27,35.26,35.26,123800.0,21.2455,21.2455,21.2395,21.2395,123800.0
2010-04-06 12:50:00,35.26,35.27,35.24,35.26,128400.0,21.2395,21.2455,21.2274,21.2395,128400.0
2010-04-06 13:00:00,35.27,35.27,35.24,35.24,125000.0,21.2455,21.2455,21.2274,21.2274,125000.0
2010-04-06 13:10:00,35.24,35.26,35.24,35.25,82800.0,21.2274,21.2395,21.2274,21.2335,82800.0
2010-04-06 13:20:00,35.25,35.25,35.24,35.24,106400.0,21.2335,21.2335,21.2274,21.2274,106400.0
2010-04-06 13:30:00,35.25,35.26,35.24,35.24,126600.0,21.2335,21.2395,21.2274,21.2274,126600.0
2010-04-06 13:40:00,35.25,35.26,35.24,35.24,102400.0,21.2335,21.2395,21.2274,21.2274,102400.0
2010-04-06 13:50:00,35.24,35.26,35.24,35.24,97800.0,21.2274,21.2395,21.2274,21.2274,97800.0
2010-04-06 14:00:00,35.25,35.27,35.23,35.23,214400.0,21.2335,21.2455,21.2214,21.2214,214400.0
2010-04-06 14:10:00,35.24,35.28,35.23,35.25,210000.0,21.2274,21.2515,21.2214,21.2335,210000.0
2010-04-06 14:20:00,35.26,35.27,35.25,35.27,107000.0,21.2395,21.2455,21.2335,21.2455,107000.0
2010-04-06 14:30:00,35.27,35.28,35.25,35.28,137000.0,21.2455,21.2515,21.2335,21.2515,137000.0
2010-04-06 14:40:00,35.28,35.28,35.24,35.26,105400.0,21.2515,21.2515,21.2274,21.2395,105400.0
2010-04-06 14:50:00,35.25,35.26,35.24,35.25,99200.0,21.2335,21.2395,21.2274,21.2335,99200.0
2010-04-06 15:00:00,35.25,35.27,35.24,35.27,152800.0,21.2335,21.2455,21.2274,21.2455,152800.0
2010-04-06 15:10:00,35.27,35.27,35.25,35.25,139000.0,21.2455,21.2455,21.2335,21.2335,139000.0
2010-04-06 15:20:00,35.25,35.27,35.25,35.27,180200.0,21.2335,21.2455,21.2335,21.2455,180200.0
2010-04-06 15:30:00,35.27,35.27,35.26,35.27,222400.0,21.2455,21.2455,21.2395,21.2455,222400.0
2010-04-06 15:40:00,35.27,35.29,35.27,35.28,284000.0,21.2455,21.2576,21.2455,21.2515,284000.0
2010-04-06 15:50:00,35.29,35.29,35.21,35.29,538800.0,21.2576,21.2576,21.2094,21.2576,538800.0
2010-04-07 09:30:00,35.24,35.24,35.09,35.13,293200.0,21.2274,21.2274,21.1371,21.1612,293200.0
2010-04-07 09:40:00,35.13,35.15,35.07,35.1,130400.0,21.1612,21.1732,21.125,21.1431,130400.0
2010-04-07 09:50:00,35.1,35.15,35.08,35.13,113600.0,21.1431,21.1732,21.1311,21.1612,113600.0
2010-04-07 10:00:00,35.13,35.14,35.08,35.08,81600.0,21.1612,21.1672,21.1311,21.1311,81600.0
2010-04-07 10:10:00,35.08,35.1,35.08,35.09,97200.0,21.1311,21.1431,21.1311,21.1371,97200.0
2010-04-07 10:20:00,35.09,35.12,35.08,35.09,96600.0,21.1371,21.1552,21.1311,21.1371,96600.0
2010-04-07 10:30:00,35.09,35.1,35.06,35.09,108600.0,21.1371,21.1431,21.119,21.1371,108600.0
2010-04-07 10:40:00,35.08,35.09,35.04,35.05,147000.0,21.1311,21.1371,21.107,21.113,147000.0
2010-04-07 10:50:00,35.05,35.07,35.0,35.0,152400.0,21.113,21.125,21.0829,21.0829,152400.0
2010-04-07 11:00:00,35.0,35.08,34.99,35.08,130000.0,21.0829,21.1311,21.0769,21.1311,130000.0
2010-04-07 11:10:00,35.08,35.1,35.04,35.05,233200.0,21.1311,21.1431,21.107,21.113,233200.0
2010-04-07 11:20:00,35.05,35.08,35.05,35.07,137400.0,21.113,21.1311,21.113,21.125,137400.0
2010-04-07 11:30:00,35.07,35.09,35.07,35.08,112800.0,21.125,21.1371,21.125,21.1311,112800.0
2010-04-07 11:40:00,35.08,35.08,35.04,35.06,125600.0,21.1311,21.1311,21.107,21.119,125600.0
2010-04-07 11:50:00,35.06,35.08,35.05,35.05,95200.0,21.119,21.1311,21.113,21.113,95200.0
2010-04-07 12:00:00,35.06,35.08,35.04,35.07,79000.0,21.119,21.1311,21.107,21.125,79000.0
2010-04-07 12:10:00,35.07,35.07,35.04,35.05,127200.0,21.125,21.125,21.107,21.113,127200.0
2010-04-07 12:20:00,35.05,35.06,34.99,35.02,284800.0,21.113,21.119,21.0769,21.0949,284800.0
2010-04-07 12:30:00,35.02,35.02,34.99,35.01,83200.0,21.0949,21.0949,21.0769,21.0889,83200.0
2010-04-07 12:40:00,35.0,35.01,34.99,34.99,73800.0,21.0829,21.0889,21.0769,21.0769,73800.0
2010-04-07 12:50:00,34.99,35.04,34.99,35.04,85600.0,21.0769,21.107,21.0769,21.107,85600.0
2010-04-07 13:00:00,35.03,35.07,35.02,35.05,70600.0,21.1009,21.125,21.0949,21.113,70600.0
2010-04-07 13:10:00,35.05,35.07,35.05,35.06,59400.0,21.113,21.125,21.113,21.119,59400.0
2010-04-07 13:20:00,35.06,35.09,35.04,35.07,72600.0,21.119,21.1371,21.107,21.125,72600.0
2010-04-07 13:30:00,35.07,35.07,35.05,35.06,68000.0,21.125,21.125,21.113,21.119,68000.0
2010-04-07 13:40:00,35.06,35.08,35.05,35.05,76400.0,21.119,21.1311,21.113,21.113,76400.0
2010-04-07 13:50:00,35.05,35.08,35.05,35.07,72600.0,21.113,21.1311,21.113,21.125,72600.0
2010-04-07 14:00:00,35.08,35.09,35.05,35.07,107000.0,21.1311,21.1371,21.113,21.125,107000.0
2010-04-07 14:10:00,35.07,35.09,35.06,35.09,211800.0,21.125,21.1371,21.119,21.1371,211800.0
2010-04-07 14:20:00,35.08,35.12,35.07,35.1,189600.0,21.1311,21.1552,21.125,21.1431,189600.0
2010-04-07 14:30:00,35.1,35.14,35.1,35.13,125000.0,21.1431,21.1672,21.1431,21.1612,125000.0
2010-04-07 14:40:00,35.13,35.15,35.11,35.11,105800.0,21.1612,21.1732,21.1491,21.1491,105800.0
2010-04-07 14:50:00,35.11,35.13,35.06,35.08,99400.0,21.1491,21.1612,21.119,21.1311,99400.0
2010-04-07 15:00:00,35.08,35.08,35.0,35.0,162800.0,21.1311,21.1311,21.0829,21.0829,162800.0
2010-04-07 15:10:00,35.0,35.04,34.96,34.96,312000.0,21.0829,21.107,21.0588,21.0588,312000.0
2010-04-07 15:20:00,34.96,35.01,34.96,34.98,119800.0,21.0588,21.0889,21.0588,21.0708,119800.0
2010-04-07 15:30:00,34.98,35.04,34.97,35.04,202200.0,21.0708,21.107,21.0648,21.107,202200.0
2010-04-07 15:40:00,35.04,35.07,35.02,35.04,216600.0,21.107,21.125,21.0949,21.107,216600.0
2010-04-07 15:50:00,35.04,35.09,35.04,35.08,408400.0,21.107,21.1371,21.107,21.1311,408400.0
2010-04-08 09:30:00,34.9,34.96,34.71,34.73,286600.0,21.1695,21.2059,21.0542,21.0663,286600.0
2010-04-08 09:40:00,34.73,34.73,34.68,34.72,113200.0,21.0663,21.0663,21.036,21.0603,113200.0
2010-04-08 09:50:00,34.72,34.8,34.71,34.79,205400.0,21.0603,21.1088,21.0542,21.1027,205400.0
2010-04-08 10:00:00,34.78,34.79,34.73,34.77,158600.0,21.0967,21.1027,21.0663,21.0906,158600.0
2010-04-08 10:10:00,34.77,34.85,34.77,34.8,156000.0,21.0906,21.1391,21.0906,21.1088,156000.0
2010-04-08 10:20:00,34.8,34.88,34.79,34.88,130800.0,21.1088,21.1573,21.1027,21.1573,130800.0
2010-04-08 10:30:00,34.87,34.9,34.85,34.88,123800.0,21.1513,21.1695,21.1391,21.1573,123800.0
2010-04-08 10:40:00,34.88,34.93,34.88,34.92,143600.0,21.1573,21.1877,21.1573,21.1816,143600.0
2010-04-08 10:50:00,34.93,34.95,34.9,34.94,171600.0,21.1877,21.1998,21.1695,21.1937,171600.0
2010-04-08 11:00:00,34.94,34.95,34.9,34.92,135400.0,21.1937,21.1998,21.1695,21.1816,135400.0
2010-04-08 11:10:00,34.92,34.93,34.91,34.91,72000.0,21.1816,21.1877,21.1755,21.1755,72000.0
2010-04-08 11:20:00,34.91,34.95,34.91,34.92,109000.0,21.1755,21.1998,21.1755,21.1816,109000.0
2010-04-08 11:30:00,34.92,34.98,34.92,34.98,70200.0,21.1816,21.218,21.1816,21.218,70200.0
2010-04-08 11:40:00,34.98,35.01,34.97,34.99,115000.0,21.218,21.2362,21.2119,21.2241,115000.0
2010-04-08 11:50:00,34.99,35.0,34.98,35.0,79200.0,21.2241,21.2301,21.218,21.2301,79200.0
2010-04-08 12:00:00,34.99,35.01,34.98,35.0,126400.0,21.2241,21.2362,21.218,21.2301,126400.0
2010-04-08 12:10:00,34.99,35.01,34.98,35.0,76800.0,21.2241,21.2362,21.218,21.2301,76800.0
2010-04-08 12:20:00,34.99,35.01,34.98,35.01,79000.0,21.2241,21.2362,21.218,21.2362,79000.0
2010-04-08 12:30:00,35.0,35.02,34.99,35.02,91000.0,21.2301,21.2422,21.2241,21.2422,91000.0
2010-04-08 12:40:00,35.02,35.02,34.98,34.98,67000.0,21.2422,21.2422,21.218,21.218,67000.0
2010-04-08 12:50:00,34.98,34.99,34.96,34.98,97800.0,21.218,21.2241,21.2059,21.218,97800.0
2010-04-08 13:00:00,34.98,34.99,34.96,34.98,185400.0,21.218,21.2241,21.2059,21.218,185400.0
2010-04-08 13:10:00,34.98,34.98,34.95,34.95,53200.0,21.218,21.218,21.1998,21.1998,53200.0
2010-04-08 13:20:00,34.95,35.02,34.95,35.01,83600.0,21.1998,21.2422,21.1998,21.2362,83600.0
2010-04-08 13:30:00,35.01,35.03,35.0,35.03,77000.0,21.2362,21.2483,21.2301,21.2483,77000.0
2010-04-08 13:40:00,35.02,35.03,35.01,35.02,93000.0,21.2422,21.2483,21.2362,21.2422,93000.0
2010-04-08 13:50:00,35.02,35.04,35.02,35.02,124000.0,21.2422,21.2544,21.2422,21.2422,124000.0
2010-04-08 14:00:00,35.02,35.03,35.01,35.02,105400.0,21.2422,21.2483,21.2362,21.2422,105400.0
2010-04-08 14:10:00,35.02,35.03,35.0,35.01,65800.0,21.2422,21.2483,21.2301,21.2362,65800.0
2010-04-08 14:20:00,35.0,35.01,34.98,34.99,54800.0,21.2301,21.2362,21.218,21.2241,54800.0
2010-04-08 14:30:00,34.99,35.05,34.98,35.05,262600.0,21.2241,21.2604,21.218,21.2604,262600.0
2010-04-08 14:40:00,35.05,35.14,35.04,35.13,159400.0,21.2604,21.315,21.2544,21.309,159400.0
2010-04-08 14:50:00,35.13,35.16,35.11,35.13,119200.0,21.309,21.3272,21.2968,21.309,119200.0
2010-04-08 15:00:00,35.13,35.13,35.1,35.13,154200.0,21.309,21.309,21.2908,21.309,154200.0
2010-04-08 15:10:00,35.13,35.13,35.11,35.13,141200.0,21.309,21.309,21.2968,21.309,141200.0
2010-04-08 15:20:00,35.13,35.13,35.1,35.12,124600.0,21.309,21.309,21.2908,21.3029,124600.0
2010-04-08 15:30:00,35.12,35.12,35.09,35.1,180000.0,21.3029,21.3029,21.2847,21.2908,180000.0
2010-04-08 15:40:00,35.1,35.12,35.08,35.1,343800.0,21.2908,21.3029,21.2786,21.2908,343800.0
2010-04-08 15:50:00,35.09,35.13,35.08,35.09,481600.0,21.2847,21.309,21.2786,21.2847,481600.0
2010-04-09 09:30:00,35.13,35.22,35.1,35.22,160400.0,21.309,21.3636,21.2908,21.3636,160400.0
2010-04-09 09:40:00,35.22,35.44,35.21,35.29,531200.0,21.3636,21.497,21.3575,21.406,531200.0
2010-04-09 09:50:00,35.3,35.33,35.25,35.27,113200.0,21.4121,21.4303,21.3818,21.3939,113200.0
2010-04-09 10:00:00,35.28,35.32,35.28,35.32,111800.0,21.4,21.4242,21.4,21.4242,111800.0
2010-04-09 10:10:00,35.31,35.32,35.24,35.3,181600.0,21.4182,21.4242,21.3757,21.4121,181600.0
2010-04-09 10:20:00,35.29,35.3,35.2,35.22,329400.0,21.406,21.4121,21.3514,21.3636,329400.0
2010-04-09 10:30:00,35.23,35.24,35.19,35.22,61400.0,21.3696,21.3757,21.3454,21.3636,61400.0
2010-04-09 10:40:00,35.22,35.25,35.21,35.24,66400.0,21.3636,21.3818,21.3575,21.3757,66400.0
2010-04-09 10:50:00,35.23,35.31,35.23,35.3,66800.0,21.3696,21.4182,21.3696,21.4121,66800.0
2010-04-09 11:00:00,35.3,35.31,35.23,35.26,70600.0,21.4121,21.4182,21.3696,21.3878,70600.0
2010-04-09 11:10:00,35.27,35.31,35.26,35.3,48000.0,21.3939,21.4182,21.3878,21.4121,48000.0
2010-04-09 11:20:00,35.3,35.33,35.29,35.33,48400.0,21.4121,21.4303,21.406,21.4303,48400.0
2010-04-09 11:30:00,35.33,35.35,35.32,35.34,59600.0,21.4303,21.4424,21.4242,21.4364,59600.0
2010-04-09 11:40:00,35.34,35.35,35.34,35.34,127400.0,21.4364,21.4424,21.4364,21.4364,127400.0
2010-04-09 11:50:00,35.33,35.34,35.29,35.3,72600.0,21.4303,21.4364,21.406,21.4121,72600.0
2010-04-09 12:00:00,35.3,35.3,35.26,35.28,44800.0,21.4121,21.4121,21.3878,21.4,44800.0
2010-04-09 12:10:00,35.28,35.31,35.28,35.3,38200.0,21.4,21.4182,21.4,21.4121,38200.0
2010-04-09 12:20:00,35.3,35.3,35.27,35.27,51600.0,21.4121,21.4121,21.3939,21.3939,51600.0
2010-04-09 12:30:00,35.28,35.29,35.24,35.26,60600.0,21.4,21.406,21.3757,21.3878,60600.0
2010-04-09 12:40:00,35.25,35.31,35.24,35.31,112800.0,21.3818,21.4182,21.3757,21.4182,112800.0
2010-04-09 12:50:00,35.31,35.33,35.3,35.33,49800.0,21.4182,21.4303,21.4121,21.4303,49800.0
2010-04-09 13:00:00,35.33,35.33,35.28,35.29,77400.0,21.4303,21.4303,21.4,21.406,77400.0
2010-04-09 13:10:00,35.29,35.32,35.29,35.32,82400.0,21.406,21.4242,21.406,21.4242,82400.0
2010-04-09 13:20:00,35.32,35.34,35.32,35.34,55400.0,21.4242,21.4364,21.4242,21.4364,55400.0
2010-04-09 13:30:00,35.34,35.38,35.34,35.35,87400.0,21.4364,21.4606,21.4364,21.4424,87400.0
2010-04-09 13:40:00,35.35,35.35,35.32,35.32,47600.0,21.4424,21.4424,21.4242,21.4242,47600.0
2010-04-09 13:50:00,35.32,35.33,35.32,35.32,75800.0,21.4242,21.4303,21.4242,21.4242,75800.0
2010-04-09 14:00:00,35.32,35.4,35.32,35.39,107800.0,21.4242,21.4727,21.4242,21.4667,107800.0
2010-04-09 14:10:00,35.38,35.39,35.35,35.35,56400.0,21.4606,21.4667,21.4424,21.4424,56400.0
2010-04-09 14:20:00,35.35,35.36,35.35,35.35,68200.0,21.4424,21.4485,21.4424,21.4424,68200.0
2010-04-09 14:30:00,35.35,35.36,35.34,35.35,84000.0,21.4424,21.4485,21.4364,21.4424,84000.0
2010-04-09 14:40:00,35.35,35.35,35.34,35.34,74000.0,21.4424,21.4424,21.4364,21.4364,74000.0
2010-04-09 14:50:00,35.35,35.35,35.32,35.32,85400.0,21.4424,21.4424,21.4242,21.4242,85400.0
2010-04-09 15:00:00,35.33,35.35,35.32,35.33,173000.0,21.4303,21.4424,21.4242,21.4303,173000.0
2010-04-09 15:10:00,35.34,35.37,35.33,35.36,87200.0,21.4364,21.4546,21.4303,21.4485,87200.0
2010-04-09 15:20:00,35.37,35.42,35.35,35.42,194800.0,21.4546,21.4849,21.4424,21.4849,194800.0
2010-04-09 15:30:00,35.41,35.42,35.37,35.37,225800.0,21.4788,21.4849,21.4546,21.4546,225800.0
2010-04-09 15:40:00,35.37,35.39,35.37,35.39,225600.0,21.4546,21.4667,21.4546,21.4667,225600.0
2010-04-09 15:50:00,35.39,35.41,35.37,35.4,470600.0,21.4667,21.4788,21.4546,21.4727,470600.0
2010-04-12 09:30:00,35.44,35.52,35.37,35.41,141800.0,21.497,21.5455,21.4546,21.4788,141800.0
2010-04-12 09:40:00,35.42,35.42,35.31,35.32,137400.0,21.4849,21.4849,21.4182,21.4242,137400.0
2010-04-12 09:50:00,35.31,35.34,35.24,35.28,127400.0,21.4182,21.4364,21.3757,21.4,127400.0
2010-04-12 10:00:00,35.27,35.32,35.25,35.25,165200.0,21.3939,21.4242,21.3818,21.3818,165200.0
2010-04-12 10:10:00,35.26,35.26,35.2,35.22,131400.0,21.3878,21.3878,21.3514,21.3636,131400.0
2010-04-12 10:20:00,35.22,35.29,35.22,35.28,192600.0,21.3636,21.406,21.3636,21.4,192600.0
2010-04-12 10:30:00,35.27,35.29,35.27,35.27,98600.0,21.3939,21.406,21.3939,21.3939,98600.0
2010-04-12 10:40:00,35.28,35.29,35.22,35.24,126400.0,21.4,21.406,21.3636,21.3757,126400.0
2010-04-12 10:50:00,35.24,35.27,35.24,35.25,106600.0,21.3757,21.3939,21.3757,21.3818,106600.0
2010-04-12 11:00:00,35.25,35.26,35.21,35.23,164600.0,21.3818,21.3878,21.3575,21.3696,164600.0
2010-04-12 11:10:00,35.23,35.24,35.16,35.17,127400.0,21.3696,21.3757,21.3272,21.3332,127400.0
2010-04-12 11:20:00,35.17,35.23,35.15,35.23,115400.0,21.3332,21.3696,21.3211,21.3696,115400.0
2010-04-12 11:30:00,35.22,35.23,35.18,35.23,67000.0,21.3636,21.3696,21.3393,21.3696,67000.0
2010-04-12 11:40:00,35.23,35.23,35.13,35.13,68800.0,21.3696,21.3696,21.309,21.309,68800.0
2010-04-12 11:50:00,35.14,35.16,35.13,35.15,68200.0,21.315,21.3272,21.309,21.3211,68200.0
2010-04-12 12:00:00,35.15,35.16,35.12,35.12,68600.0,21.3211,21.3272,21.3029,21.3029,68600.0
2010-04-12 12:10:00,35.12,35.13,35.1,35.12,64600.0,21.3029,21.309,21.2908,21.3029,64600.0
2010-04-12 12:20:00,35.12,35.13,35.09,35.1,84400.0,21.3029,21.309,21.2847,21.2908,84400.0
2010-04-12 12:30:00,35.1,35.13,35.09,35.09,47400.0,21.2908,21.309,21.2847,21.2847,47400.0
2010-04-12 12:40:00,35.09,35.09,35.08,35.08,41200.0,21.2847,21.2847,21.2786,21.2786,41200.0
2010-04-12 12:50:00,35.08,35.1,35.07,35.1,42600.0,21.2786,21.2908,21.2726,21.2908,42600.0
2010-04-12 13:00:00,35.1,35.13,35.1,35.12,86000.0,21.2908,21.309,21.2908,21.3029,86000.0
2010-04-12 13:10:00,35.12,35.13,35.11,35.12,75800.0,21.3029,21.309,21.2968,21.3029,75800.0
2010-04-12 13:20:00,35.11,35.13,35.09,35.1,54800.0,21.2968,21.309,21.2847,21.2908,54800.0
2010-04-12 13:30:00,35.1,35.1,35.08,35.09,40600.0,21.2908,21.2908,21.2786,21.2847,40600.0
2010-04-12 13:40:00,35.09,35.13,35.09,35.13,83600.0,21.2847,21.309,21.2847,21.309,83600.0
2010-04-12 13:50:00,35.13,35.15,35.1,35.1,124400.0,21.309,21.3211,21.2908,21.2908,124400.0
2010-04-12 14:00:00,35.1,35.13,35.1,35.12,80800.0,21.2908,21.309,21.2908,21.3029,80800.0
2010-04-12 14:10:00,35.12,35.14,35.12,35.13,72200.0,21.3029,21.315,21.3029,21.309,72200.0
2010-04-12 14:20:00,35.13,35.19,35.13,35.17,102000.0,21.309,21.3454,21.309,21.3332,102000.0
2010-04-12 14:30:00,35.17,35.17,35.13,35.13,89400.0,21.3332,21.3332,21.309,21.309,89400.0
2010-04-12 14:40:00,35.13,35.17,35.12,35.17,90600.0,21.309,21.3332,21.3029,21.3332,90600.0
2010-04-12 14:50:00,35.16,35.17,35.13,35.16,81200.0,21.3272,21.3332,21.309,21.3272,81200.0
2010-04-12 15:00:00,35.15,35.16,35.13,35.16,96800.0,21.3211,21.3272,21.309,21.3272,96800.0
2010-04-12 15:10:00,35.16,35.17,35.13,35.15,111200.0,21.3272,21.3332,21.309,21.3211,111200.0
2010-04-12 15:20:00,35.15,35.17,35.13,35.16,178600.0,21.3211,21.3332,21.309,21.3272,178600.0
2010-04-12 15:30:00,35.16,35.16,35.14,35.16,197200.0,21.3272,21.3272,21.315,21.3272,197200.0
2010-04-12 15:40:00,35.16,35.16,35.11,35.15,261600.0,21.3272,21.3272,21.2968,21.3211,261600.0
2010-04-12 15:50:00,35.15,35.18,35.13,35.18,345000.0,21.3211,21.3393,21.309,21.3393,345000.0
2010-04-13 09:30:00,35.08,35.34,35.07,35.15,501800.0,21.2786,21.4364,21.2726,21.3211,501800.0
2010-04-13 09:40:00,35.16,35.21,35.1,35.12,178600.0,21.3272,21.3575,21.2908,21.3029,178600.0
2010-04-13 09:50:00,35.12,35.15,35.1,35.12,124000.0,21.3029,21.3211,21.2908,21.3029,124000.0
2010-04-13 10:00:00,35.12,35.14,34.96,35.01,281200.0,21.3029,21.315,21.2059,21.2362,281200.0
2010-04-13 10:10:00,35.01,35.05,34.97,34.98,133200.0,21.2362,21.2604,21.2119,21.218,133200.0
2010-04-13 10:20:00,34.98,35.0,34.9,34.91,241400.0,21.218,21.2301,21.1695,21.1755,241400.0
2010-04-13 10:30:00,34.91,34.94,34.88,34.91,153000.0,21.1755,21.1937,21.1573,21.1755,153000.0
2010-04-13 10:40:00,34.91,34.96,34.91,34.95,213000.0,21.1755,21.2059,21.1755,21.1998,213000.0
2010-04-13 10:50:00,34.95,35.02,34.95,35.0,177600.0,21.1998,21.2422,21.1998,21.2301,177600.0
2010-04-13 11:00:00,35.01,35.06,35.0,35.06,143400.0,21.2362,21.2665,21.2301,21.2665,143400.0
2010-04-13 11:10:00,35.06,35.07,35.04,35.07,154200.0,21.2665,21.2726,21.2544,21.2726,154200.0
2010-04-13 11:20:00,35.07,35.1,35.06,35.08,130000.0,21.2726,21.2908,21.2665,21.2786,130000.0
2010-04-13 11:30:00,35.08,35.13,35.07,35.13,258400.0,21.2786,21.309,21.2726,21.309,258400.0
2010-04-13 11:40:00,35.13,35.14,35.09,35.09,56200.0,21.309,21.315,21.2847,21.2847,56200.0
2010-04-13 11:50:00,35.09,35.1,35.07,35.08,99000.0,21.2847,21.2908,21.2726,21.2786,99000.0
2010-04-13 12:00:00,35.08,35.11,35.07,35.11,123800.0,21.2786,21.2968,21.2726,21.2968,123800.0
2010-04-13 12:10:00,35.11,35.13,35.09,35.1,138000.0,21.2968,21.309,21.2847,21.2908,138000.0
2010-04-13 12:20:00,35.11,35.12,35.08,35.1,689600.0,21.2968,21.3029,21.2786,21.2908,689600.0
2010-04-13 12:30:00,35.1,35.13,35.1,35.13,102600.0,21.2908,21.309,21.2908,21.309,102600.0
2010-04-13 12:40:00,35.13,35.21,35.13,35.2,198800.0,21.309,21.3575,21.309,21.3514,198800.0
2010-04-13 12:50:00,35.2,35.22,35.18,35.19,126000.0,21.3514,21.3636,21.3393,21.3454,126000.0
2010-04-13 13:00:00,35.2,35.2,35.18,35.19,139800.0,21.3514,21.3514,21.3393,21.3454,139800.0
2010-04-13 13:10:00,35.19,35.22,35.18,35.18,135800.0,21.3454,21.3636,21.3393,21.3393,135800.0
2010-04-13 13:20:00,35.18,35.21,35.18,35.2,128000.0,21.3393,21.3575,21.3393,21.3514,128000.0
2010-04-13 13:30:00,35.2,35.24,35.2,35.23,136400.0,21.3514,21.3757,21.3514,21.3696,136400.0
2010-04-13 13:40:00,35.23,35.3,35.23,35.3,118600.0,21.3696,21.4121,21.3696,21.4121,118600.0
2010-04-13 13:50:00,35.3,35.3,35.27,35.3,142000.0,21.4121,21.4121,21.3939,21.4121,142000.0
2010-04-13 14:00:00,35.29,35.3,35.28,35.29,58000.0,21.406,21.4121,21.4,21.406,58000.0
2010-04-13 14:10:00,35.29,35.31,35.28,35.3,91400.0,21.406,21.4182,21.4,21.4121,91400.0
2010-04-13 14:20:00,35.3,35.33,35.28,35.3,150600.0,21.4121,21.4303,21.4,21.4121,150600.0
2010-04-13 14:30:00,35.31,35.37,35.29,35.35,173200.0,21.4182,21.4546,21.406,21.4424,173200.0
2010-04-13 14:40:00,35.35,35.38,35.35,35.38,70000.0,21.4424,21.4606,21.4424,21.4606,70000.0
2010-04-13 14:50:00,35.38,35.4,35.32,35.34,130400.0,21.4606,21.4727,21.4242,21.4364,130400.0
2010-04-13 15:00:00,35.35,35.37,35.34,35.35,84200.0,21.4424,21.4546,21.4364,21.4424,84200.0
2010-04-13 15:10:00,35.36,35.42,35.33,35.41,155200.0,21.4485,21.4849,21.4303,21.4788,155200.0
2010-04-13 15:20:00,35.41,35.43,35.37,35.41,197000.0,21.4788,21.4909,21.4546,21.4788,197000.0
2010-04-13 15:30:00,35.41,35.41,35.34,35.35,176200.0,21.4788,21.4788,21.4364,21.4424,176200.0
2010-04-13 15:40:00,35.35,35.41,35.35,35.41,269800.0,21.4424,21.4788,21.4424,21.4788,269800.0
2010-04-13 15:50:00,35.41,35.41,35.34,35.35,314000.0,21.4788,21.4788,21.4364,21.4424,314000.0
2010-04-14 09:30:00,35.33,35.58,35.29,35.42,334800.0,21.4303,21.5819,21.406,21.4849,334800.0
2010-04-14 09:40:00,35.43,35.48,35.38,35.38,122600.0,21.4909,21.5213,21.4606,21.4606,122600.0
2010-04-14 09:50:00,35.38,35.45,35.38,35.4,110600.0,21.4606,21.5031,21.4606,21.4727,110600.0
2010-04-14 10:00:00,35.4,35.42,35.24,35.28,280800.0,21.4727,21.4849,21.3757,21.4,280800.0
2010-04-14 10:10:00,35.28,35.3,35.21,35.21,105600.0,21.4,21.4121,21.3575,21.3575,105600.0
2010-04-14 10:20:00,35.21,35.24,35.18,35.2,120800.0,21.3575,21.3757,21.3393,21.3514,120800.0
2010-04-14 10:30:00,35.2,35.26,35.18,35.24,184800.0,21.3514,21.3878,21.3393,21.3757,184800.0
2010-04-14 10:40:00,35.24,35.28,35.23,35.24,87000.0,21.3757,21.4,21.3696,21.3757,87000.0
2010-04-14 10:50:00,35.24,35.25,35.2,35.2,98200.0,21.3757,21.3818,21.3514,21.3514,98200.0
2010-04-14 11:00:00,35.19,35.22,35.15,35.15,75400.0,21.3454,21.3636,21.3211,21.3211,75400.0
2010-04-14 11:10:00,35.15,35.15,35.09,35.09,92400.0,21.3211,21.3211,21.2847,21.2847,92400.0
2010-04-14 11:20:00,35.09,35.17,35.09,35.16,71000.0,21.2847,21.3332,21.2847,21.3272,71000.0
2010-04-14 11:30:00,35.16,35.19,35.14,35.18,66600.0,21.3272,21.3454,21.315,21.3393,66600.0
2010-04-14 11:40:00,35.18,35.23,35.18,35.23,93200.0,21.3393,21.3696,21.3393,21.3696,93200.0
2010-04-14 11:50:00,35.23,35.32,35.22,35.32,152000.0,21.3696,21.4242,21.3636,21.4242,152000.0
2010-04-14 12:00:00,35.32,35.32,35.27,35.3,155800.0,21.4242,21.4242,21.3939,21.4121,155800.0
2010-04-14 12:10:00,35.3,35.35,35.29,35.35,94600.0,21.4121,21.4424,21.406,21.4424,94600.0
2010-04-14 12:20:00,35.35,35.37,35.34,35.37,95000.0,21.4424,21.4546,21.4364,21.4546,95000.0
2010-04-14 12:30:00,35.37,35.39,35.36,35.37,104400.0,21.4546,21.4667,21.4485,21.4546,104400.0
2010-04-14 12:40:00,35.37,35.38,35.34,35.38,68400.0,21.4546,21.4606,21.4364,21.4606,68400.0
2010-04-14 12:50:00,35.38,35.38,35.35,35.35,92400.0,21.4606,21.4606,21.4424,21.4424,92400.0
2010-04-14 13:00:00,35.35,35.41,35.32,35.33,95600.0,21.4424,21.4788,21.4242,21.4303,95600.0
2010-04-14 13:10:00,35.33,35.34,35.32,35.32,84400.0,21.4303,21.4364,21.4242,21.4242,84400.0
2010-04-14 13:20:00,35.32,35.34,35.3,35.34,109800.0,21.4242,21.4364,21.4121,21.4364,109800.0
2010-04-14 13:30:00,35.34,35.38,35.32,35.38,72400.0,21.4364,21.4606,21.4242,21.4606,72400.0
2010-04-14 13:40:00,35.37,35.4,35.35,35.38,80800.0,21.4546,21.4727,21.4424,21.4606,80800.0
2010-04-14 13:50:00,35.38,35.38,35.32,35.33,96000.0,21.4606,21.4606,21.4242,21.4303,96000.0
2010-04-14 14:00:00,35.33,35.37,35.3,35.3,131800.0,21.4303,21.4546,21.4121,21.4121,131800.0
2010-04-14 14:10:00,35.3,35.31,35.28,35.3,102600.0,21.4121,21.4182,21.4,21.4121,102600.0
2010-04-14 14:20:00,35.3,35.32,35.26,35.27,124600.0,21.4121,21.4242,21.3878,21.3939,124600.0
2010-04-14 14:30:00,35.27,35.31,35.27,35.31,120200.0,21.3939,21.4182,21.3939,21.4182,120200.0
2010-04-14 14:40:00,35.3,35.31,35.29,35.3,97400.0,21.4121,21.4182,21.406,21.4121,97400.0
2010-04-14 14:50:00,35.3,35.32,35.28,35.28,131800.0,21.4121,21.4242,21.4,21.4,131800.0
2010-04-14 15:00:00,35.28,35.31,35.27,35.3,183200.0,21.4,21.4182,21.3939,21.4121,183200.0
2010-04-14 15:10:00,35.3,35.35,35.29,35.35,229000.0,21.4121,21.4424,21.406,21.4424,229000.0
2010-04-14 15:20:00,35.35,35.36,35.31,35.31,126400.0,21.4424,21.4485,21.4182,21.4182,126400.0
2010-04-14 15:30:00,35.32,35.34,35.3,35.33,170400.0,21.4242,21.4364,21.4121,21.4303,170400.0
2010-04-14 15:40:00,35.33,35.38,35.33,35.38,245200.0,21.4303,21.4606,21.4303,21.4606,245200.0
2010-04-14 15:50:00,35.37,35.44,35.37,35.42,325800.0,21.4546,21.497,21.4546,21.4849,325800.0
2010-04-15 09:30:00,35.32,35.32,35.07,35.1,222600.0,21.4242,21.4242,21.2726,21.2908,222600.0
2010-04-15 09:40:00,35.1,35.13,35.09,35.1,110800.0,21.2908,21.309,21.2847,21.2908,110800.0
2010-04-15 09:50:00,35.11,35.15,35.09,35.15,142800.0,21.2968,21.3211,21.2847,21.3211,142800.0
2010-04-15 10:00:00,35.15,35.19,35.13,35.13,110400.0,21.3211,21.3454,21.309,21.309,110400.0
2010-04-15 10:10:00,35.13,35.19,35.1,35.18,136800.0,21.309,21.3454,21.2908,21.3393,136800.0
2010-04-15 10:20:00,35.18,35.22,35.16,35.18,212000.0,21.3393,21.3636,21.3272,21.3393,212000.0
2010-04-15 10:30:00,35.18,35.2,35.12,35.13,117200.0,21.3393,21.3514,21.3029,21.309,117200.0
2010-04-15 10:40:00,35.13,35.15,35.11,35.15,152400.0,21.309,21.3211,21.2968,21.3211,152400.0
2010-04-15 10:50:00,35.15,35.2,35.15,35.2,139000.0,21.3211,21.3514,21.3211,21.3514,139000.0
2010-04-15 11:00:00,35.19,35.22,35.17,35.18,103600.0,21.3454,21.3636,21.3332,21.3393,103600.0
2010-04-15 11:10:00,35.18,35.21,35.17,35.18,57800.0,21.3393,21.3575,21.3332,21.3393,57800.0
2010-04-15 11:20:00,35.18,35.22,35.17,35.2,72400.0,21.3393,21.3636,21.3332,21.3514,72400.0
2010-04-15 11:30:00,35.19,35.23,35.17,35.23,63400.0,21.3454,21.3696,21.3332,21.3696,63400.0
2010-04-15 11:40:00,35.23,35.24,35.2,35.23,82600.0,21.3696,21.3757,21.3514,21.3696,82600.0
2010-04-15 11:50:00,35.23,35.31,35.22,35.31,126800.0,21.3696,21.4182,21.3636,21.4182,126800.0
2010-04-15 12:00:00,35.31,35.31,35.27,35.3,86400.0,21.4182,21.4182,21.3939,21.4121,86400.0
2010-04-15 12:10:00,35.3,35.34,35.28,35.31,143800.0,21.4121,21.4364,21.4,21.4182,143800.0
2010-04-15 12:20:00,35.31,35.34,35.29,35.32,129800.0,21.4182,21.4364,21.406,21.4242,129800.0
2010-04-15 12:30:00,35.32,35.33,35.29,35.33,84600.0,21.4242,21.4303,21.406,21.4303,84600.0
2010-04-15 12:40:00,35.32,35.34,35.3,35.31,38200.0,21.4242,21.4364,21.4121,21.4182,38200.0
2010-04-15 12:50:00,35.31,35.36,35.3,35.36,45800.0,21.4182,21.4485,21.4121,21.4485,45800.0
2010-04-15 13:00:00,35.36,35.39,35.34,35.39,103200.0,21.4485,21.4667,21.4364,21.4667,103200.0
2010-04-15 13:10:00,35.39,35.45,35.38,35.43,85000.0,21.4667,21.5031,21.4606,21.4909,85000.0
2010-04-15 13:20:00,35.44,35.44,35.38,35.41,95000.0,21.497,21.497,21.4606,21.4788,95000.0
2010-04-15 13:30:00,35.41,35.42,35.37,35.38,82000.0,21.4788,21.4849,21.4546,21.4606,82000.0
2010-04-15 13:40:00,35.38,35.38,35.29,35.3,130800.0,21.4606,21.4606,21.406,21.4121,130800.0
2010-04-15 13:50:00,35.3,35.34,35.3,35.31,96600.0,21.4121,21.4364,21.4121,21.4182,96600.0
2010-04-15 14:00:00,35.3,35.31,35.27,35.29,95000.0,21.4121,21.4182,21.3939,21.406,95000.0
2010-04-15 14:10:00,35.29,35.32,35.28,35.32,135000.0,21.406,21.4242,21.4,21.4242,135000.0
2010-04-15 14:20:00,35.32,35.33,35.27,35.27,79200.0,21.4242,21.4303,21.3939,21.3939,79200.0
2010-04-15 14:30:00,35.27,35.31,35.27,35.29,61800.0,21.3939,21.4182,21.3939,21.406,61800.0
2010-04-15 14:40:00,35.29,35.31,35.27,35.3,90200.0,21.406,21.4182,21.3939,21.4121,90200.0
2010-04-15 14:50:00,35.3,35.34,35.3,35.31,93600.0,21.4121,21.4364,21.4121,21.4182,93600.0
2010-04-15 15:00:00,35.3,35.33,35.3,35.32,77600.0,21.4121,21.4303,21.4121,21.4242,77600.0
2010-04-15 15:10:00,35.32,35.34,35.3,35.32,89400.0,21.4242,21.4364,21.4121,21.4242,89400.0
2010-04-15 15:20:00,35.32,35.38,35.32,35.32,189000.0,21.4242,21.4606,21.4242,21.4242,189000.0
2010-04-15 15:30:00,35.33,35.34,35.28,35.3,234000.0,21.4303,21.4364,21.4,21.4121,234000.0
2010-04-15 15:40:00,35.3,35.32,35.28,35.3,236800.0,21.4121,21.4242,21.4,21.4121,236800.0
2010-04-15 15:50:00,35.3,35.34,35.3,35.32,347800.0,21.4121,21.4364,21.4121,21.4242,347800.0
2010-04-16 09:30:00,35.18,35.41,35.18,35.38,437000.0,21.3393,21.4788,21.3393,21.4606,437000.0
2010-04-16 09:40:00,35.37,35.38,35.28,35.29,35600.0,21.4546,21.4606,21.4,21.406,35600.0
2010-04-16 09:50:00,35.3,35.32,35.22,35.31,86000.0,21.4121,21.4242,21.3636,21.4182,86000.0
2010-04-16 10:00:00,35.31,35.32,35.26,35.27,59800.0,21.4182,21.4242,21.3878,21.3939,59800.0
2010-04-16 10:10:00,35.27,35.28,35.23,35.27,63800.0,21.3939,21.4,21.3696,21.3939,63800.0
2010-04-16 10:20:00,35.27,35.28,35.21,35.22,107200.0,21.3939,21.4,21.3575,21.3636,107200.0
2010-04-16 10:30:00,35.22,35.24,35.14,35.19,150000.0,21.3636,21.3757,21.315,21.3454,150000.0
2010-04-16 10:40:00,35.19,35.22,35.11,35.11,84400.0,21.3454,21.3636,21.2968,21.2968,84400.0
2010-04-16 10:50:00,35.1,35.16,35.07,35.13,105800.0,21.2908,21.3272,21.2726,21.309,105800.0
2010-04-16 11:00:00,35.13,35.2,35.12,35.13,51000.0,21.309,21.3514,21.3029,21.309,51000.0
2010-04-16 11:10:00,35.12,35.17,35.09,35.13,116200.0,21.3029,21.3332,21.2847,21.309,116200.0
2010-04-16 11:20:00,35.14,35.18,35.05,35.06,368200.0,21.315,21.3393,21.2604,21.2665,368200.0
2010-04-16 11:30:00,35.08,35.1,35.05,35.07,300000.0,21.2786,21.2908,21.2604,21.2726,300000.0
2010-04-16 11:40:00,35.06,35.1,35.05,35.07,62200.0,21.2665,21.2908,21.2604,21.2726,62200.0
2010-04-16 11:50:00,35.07,35.13,35.04,35.06,100400.0,21.2726,21.309,21.2544,21.2665,100400.0
2010-04-16 12:00:00,35.05,35.13,35.03,35.13,91000.0,21.2604,21.309,21.2483,21.309,91000.0
2010-04-16 12:10:00,35.13,35.17,35.09,35.12,61600.0,21.309,21.3332,21.2847,21.3029,61600.0
2010-04-16 12:20:00,35.12,35.14,35.1,35.11,31800.0,21.3029,21.315,21.2908,21.2968,31800.0
2010-04-16 12:30:00,35.11,35.12,35.0,35.03,164800.0,21.2968,21.3029,21.2301,21.2483,164800.0
2010-04-16 12:40:00,35.03,35.1,35.02,35.08,55800.0,21.2483,21.2908,21.2422,21.2786,55800.0
2010-04-16 12:50:00,35.08,35.1,35.06,35.08,59800.0,21.2786,21.2908,21.2665,21.2786,59800.0
2010-04-16 13:00:00,35.07,35.08,35.04,35.04,58000.0,21.2726,21.2786,21.2544,21.2544,58000.0
2010-04-16 13:10:00,35.04,35.06,35.01,35.01,40800.0,21.2544,21.2665,21.2362,21.2362,40800.0
2010-04-16 13:20:00,35.01,35.02,34.99,35.0,46600.0,21.2362,21.2422,21.2241,21.2301,46600.0
2010-04-16 13:30:00,35.0,35.04,34.99,35.02,59800.0,21.2301,21.2544,21.2241,21.2422,59800.0
2010-04-16 13:40:00,35.02,35.05,35.01,35.02,71200.0,21.2422,21.2604,21.2362,21.2422,71200.0
2010-04-16 13:50:00,35.02,35.05,35.02,35.04,56800.0,21.2422,21.2604,21.2422,21.2544,56800.0
2010-04-16 14:00:00,35.04,35.07,35.04,35.07,100200.0,21.2544,21.2726,21.2544,21.2726,100200.0
2010-04-16 14:10:00,35.07,35.1,35.06,35.07,182800.0,21.2726,21.2908,21.2665,21.2726,182800.0
2010-04-16 14:20:00,35.08,35.1,35.07,35.09,68400.0,21.2786,21.2908,21.2726,21.2847,68400.0
2010-04-16 14:30:00,35.09,35.1,35.08,35.08,66800.0,21.2847,21.2908,21.2786,21.2786,66800.0
2010-04-16 14:40:00,35.07,35.09,35.04,35.06,114000.0,21.2726,21.2847,21.2544,21.2665,114000.0
2010-04-16 14:50:00,35.05,35.08,35.04,35.07,71400.0,21.2604,21.2786,21.2544,21.2726,71400.0
2010-04-16 15:00:00,35.07,35.08,35.03,35.06,129000.0,21.2726,21.2786,21.2483,21.2665,129000.0
2010-04-16 15:10:00,35.07,35.1,35.06,35.09,136200.0,21.2726,21.2908,21.2665,21.2847,136200.0
2010-04-16 15:20:00,35.09,35.09,35.07,35.09,131800.0,21.2847,21.2847,21.2726,21.2847,131800.0
2010-04-16 15:30:00,35.09,35.13,35.07,35.13,268400.0,21.2847,21.309,21.2726,21.309,268400.0
2010-04-16 15:40:00,35.13,35.16,35.1,35.1,356400.0,21.309,21.3272,21.2908,21.2908,356400.0
2010-04-16 15:50:00,35.11,35.13,35.08,35.08,668200.0,21.2968,21.309,21.2786,21.2786,668200.0
2010-04-19 09:30:00,35.1,35.15,35.0,35.14,226600.0,21.2908,21.3211,21.2301,21.315,226600.0
2010-04-19 09:40:00,35.14,35.17,34.98,34.99,107800.0,21.315,21.3332,21.218,21.2241,107800.0
2010-04-19 09:50:00,34.99,35.14,34.97,35.09,195400.0,21.2241,21.315,21.2119,21.2847,195400.0
2010-04-19 10:00:00,35.09,35.1,34.99,35.02,202000.0,21.2847,21.2908,21.2241,21.2422,202000.0
2010-04-19 10:10:00,35.02,35.03,34.98,34.99,89000.0,21.2422,21.2483,21.218,21.2241,89000.0
2010-04-19 10:20:00,34.99,35.0,34.93,34.97,145400.0,21.2241,21.2301,21.1877,21.2119,145400.0
2010-04-19 10:30:00,34.97,34.99,34.96,34.99,83200.0,21.2119,21.2241,21.2059,21.2241,83200.0
2010-04-19 10:40:00,34.99,35.02,34.96,35.01,67200.0,21.2241,21.2422,21.2059,21.2362,67200.0
2010-04-19 10:50:00,35.01,35.05,35.0,35.04,171800.0,21.2362,21.2604,21.2301,21.2544,171800.0
2010-04-19 11:00:00,35.04,35.04,35.0,35.01,82800.0,21.2544,21.2544,21.2301,21.2362,82800.0
2010-04-19 11:10:00,35.01,35.1,35.0,35.08,177000.0,21.2362,21.2908,21.2301,21.2786,177000.0
2010-04-19 11:20:00,35.07,35.1,35.06,35.09,157600.0,21.2726,21.2908,21.2665,21.2847,157600.0
2010-04-19 11:30:00,35.1,35.15,35.09,35.13,77200.0,21.2908,21.3211,21.2847,21.309,77200.0
2010-04-19 11:40:00,35.13,35.18,35.12,35.18,155400.0,21.309,21.3393,21.3029,21.3393,155400.0
2010-04-19 11:50:00,35.17,35.18,35.09,35.1,123800.0,21.3332,21.3393,21.2847,21.2908,123800.0
2010-04-19 12:00:00,35.09,35.1,35.02,35.04,149000.0,21.2847,21.2908,21.2422,21.2544,149000.0
2010-04-19 12:10:00,35.03,35.07,35.01,35.07,91000.0,21.2483,21.2726,21.2362,21.2726,91000.0
2010-04-19 12:20:00,35.07,35.09,35.02,35.02,64000.0,21.2726,21.2847,21.2422,21.2422,64000.0
2010-04-19 12:30:00,35.02,35.06,35.02,35.03,58200.0,21.2422,21.2665,21.2422,21.2483,58200.0
2010-04-19 12:40:00,35.04,35.07,35.02,35.07,79200.0,21.2544,21.2726,21.2422,21.2726,79200.0
2010-04-19 12:50:00,35.07,35.08,35.05,35.05,55200.0,21.2726,21.2786,21.2604,21.2604,55200.0
2010-04-19 13:00:00,35.05,35.06,35.03,35.05,69600.0,21.2604,21.2665,21.2483,21.2604,69600.0
2010-04-19 13:10:00,35.06,35.08,35.02,35.05,56800.0,21.2665,21.2786,21.2422,21.2604,56800.0
2010-04-19 13:20:00,35.06,35.06,35.02,35.03,61600.0,21.2665,21.2665,21.2422,21.2483,61600.0
2010-04-19 13:30:00,35.03,35.04,35.01,35.03,98400.0,21.2483,21.2544,21.2362,21.2483,98400.0
2010-04-19 13:40:00,35.03,35.05,35.01,35.02,80200.0,21.2483,21.2604,21.2362,21.2422,80200.0
2010-04-19 13:50:00,35.02,35.02,35.0,35.0,66200.0,21.2422,21.2422,21.2301,21.2301,66200.0
2010-04-19 14:00:00,35.0,35.02,34.99,35.01,67200.0,21.2301,21.2422,21.2241,21.2362,67200.0
2010-04-19 14:10:00,35.01,35.03,35.0,35.02,97200.0,21.2362,21.2483,21.2301,21.2422,97200.0
2010-04-19 14:20:00,35.02,35.09,35.02,35.09,74000.0,21.2422,21.2847,21.2422,21.2847,74000.0
2010-04-19 14:30:00,35.08,35.1,35.05,35.08,106600.0,21.2786,21.2908,21.2604,21.2786,106600.0
2010-04-19 14:40:00,35.08,35.08,35.02,35.05,74400.0,21.2786,21.2786,21.2422,21.2604,74400.0
2010-04-19 14:50:00,35.05,35.07,35.02,35.05,46400.0,21.2604,21.2726,21.2422,21.2604,46400.0
2010-04-19 15:00:00,35.05,35.1,35.05,35.09,98600.0,21.2604,21.2908,21.2604,21.2847,98600.0
2010-04-19 15:10:00,35.09,35.1,35.06,35.06,73200.0,21.2847,21.2908,21.2665,21.2665,73200.0
2010-04-19 15:20:00,35.06,35.1,35.06,35.09,105600.0,21.2665,21.2908,21.2665,21.2847,105600.0
2010-04-19 15:30:00,35.09,35.11,35.08,35.1,152200.0,21.2847,21.2968,21.2786,21.2908,152200.0
2010-04-19 15:40:00,35.1,35.13,35.09,35.12,168600.0,21.2908,21.309,21.2847,21.3029,168600.0
2010-04-19 15:50:00,35.12,35.17,35.12,35.15,312400.0,21.3029,21.3332,21.3029,21.3211,312400.0
2010-04-20 09:30:00,35.1,35.2,35.07,35.1,158800.0,21.2908,21.3514,21.2726,21.2908,158800.0
2010-04-20 09:40:00,35.1,35.17,35.01,35.16,128000.0,21.2908,21.3332,21.2362,21.3272,128000.0
2010-04-20 09:50:00,35.15,35.22,35.13,35.21,66600.0,21.3211,21.3636,21.309,21.3575,66600.0
2010-04-20 10:00:00,35.2,35.2,35.15,35.18,64800.0,21.3514,21.3514,21.3211,21.3393,64800.0
2010-04-20 10:10:00,35.17,35.2,35.13,35.2,94600.0,21.3332,21.3514,21.309,21.3514,94600.0
2010-04-20 10:20:00,35.2,35.24,35.2,35.24,119400.0,21.3514,21.3757,21.3514,21.3757,119400.0
2010-04-20 10:30:00,35.24,35.27,35.2,35.2,100600.0,21.3757,21.3939,21.3514,21.3514,100600.0
2010-04-20 10:40:00,35.2,35.23,35.17,35.2,87400.0,21.3514,21.3696,21.3332,21.3514,87400.0
2010-04-20 10:50:00,35.19,35.2,35.17,35.18,56000.0,21.3454,21.3514,21.3332,21.3393,56000.0
2010-04-20 11:00:00,35.18,35.19,35.13,35.13,70800.0,21.3393,21.3454,21.309,21.309,70800.0
2010-04-20 11:10:00,35.14,35.14,35.09,35.09,83800.0,21.315,21.315,21.2847,21.2847,83800.0
2010-04-20 11:20:00,35.09,35.11,35.07,35.1,90400.0,21.2847,21.2968,21.2726,21.2908,90400.0
2010-04-20 11:30:00,35.1,35.13,35.09,35.12,116000.0,21.2908,21.309,21.2847,21.3029,116000.0
2010-04-20 11:40:00,35.11,35.13,35.05,35.06,115400.0,21.2968,21.309,21.2604,21.2665,115400.0
2010-04-20 11:50:00,35.06,35.09,35.05,35.05,163200.0,21.2665,21.2847,21.2604,21.2604,163200.0
2010-04-20 12:00:00,35.05,35.12,35.05,35.11,120200.0,21.2604,21.3029,21.2604,21.2968,120200.0
2010-04-20 12:10:00,35.12,35.13,35.08,35.12,71000.0,21.3029,21.309,21.2786,21.3029,71000.0
2010-04-20 12:20:00,35.12,35.13,35.1,35.1,40400.0,21.3029,21.309,21.2908,21.2908,40400.0
2010-04-20 12:30:00,35.1,35.1,35.06,35.1,67600.0,21.2908,21.2908,21.2665,21.2908,67600.0
2010-04-20 12:40:00,35.1,35.13,35.09,35.1,65200.0,21.2908,21.309,21.2847,21.2908,65200.0
2010-04-20 12:50:00,35.1,35.12,35.08,35.09,41600.0,21.2908,21.3029,21.2786,21.2847,41600.0
2010-04-20 13:00:00,35.08,35.15,35.08,35.15,50600.0,21.2786,21.3211,21.2786,21.3211,50600.0
2010-04-20 13:10:00,35.14,35.16,35.12,35.14,69400.0,21.315,21.3272,21.3029,21.315,69400.0
2010-04-20 13:20:00,35.13,35.17,35.13,35.16,40400.0,21.309,21.3332,21.309,21.3272,40400.0
2010-04-20 13:30:00,35.16,35.17,35.15,35.16,63200.0,21.3272,21.3332,21.3211,21.3272,63200.0
2010-04-20 13:40:00,35.16,35.16,35.12,35.13,119400.0,21.3272,21.3272,21.3029,21.309,119400.0
2010-04-20 13:50:00,35.13,35.16,35.13,35.13,69400.0,21.309,21.3272,21.309,21.309,69400.0
2010-04-20 14:00:00,35.13,35.15,35.13,35.13,54200.0,21.309,21.3211,21.309,21.309,54200.0
2010-04-20 14:10:00,35.13,35.19,35.13,35.18,156000.0,21.309,21.3454,21.309,21.3393,156000.0
2010-04-20 14:20:00,35.18,35.18,35.14,35.16,68600.0,21.3393,21.3393,21.315,21.3272,68600.0
2010-04-20 14:30:00,35.16,35.18,35.13,35.17,82400.0,21.3272,21.3393,21.309,21.3332,82400.0
2010-04-20 14:40:00,35.16,35.19,35.16,35.16,83000.0,21.3272,21.3454,21.3272,21.3272,83000.0
2010-04-20 14:50:00,35.16,35.18,35.15,35.16,122400.0,21.3272,21.3393,21.3211,21.3272,122400.0
2010-04-20 15:00:00,35.16,35.2,35.16,35.2,126000.0,21.3272,21.3514,21.3272,21.3514,126000.0
2010-04-20 15:10:00,35.2,35.2,35.17,35.19,97600.0,21.3514,21.3514,21.3332,21.3454,97600.0
2010-04-20 15:20:00,35.2,35.2,35.17,35.2,114800.0,21.3514,21.3514,21.3332,21.3514,114800.0
2010-04-20 15:30:00,35.2,35.2,35.16,35.16,148400.0,21.3514,21.3514,21.3272,21.3272,148400.0
2010-04-20 15:40:00,35.16,35.21,35.16,35.21,313200.0,21.3272,21.3575,21.3272,21.3575,313200.0
2010-04-20 15:50:00,35.21,35.24,35.19,35.24,442600.0,21.3575,21.3757,21.3454,21.3757,442600.0
2010-04-21 09:30:00,35.32,35.35,35.27,35.32,98600.0,21.4242,21.4424,21.3939,21.4242,98600.0
2010-04-21 09:40:00,35.33,35.36,35.27,35.29,65800.0,21.4303,21.4485,21.3939,21.406,65800.0
2010-04-21 09:50:00,35.29,35.38,35.29,35.33,89600.0,21.406,21.4606,21.406,21.4303,89600.0
2010-04-21 10:00:00,35.33,35.35,35.28,35.33,74000.0,21.4303,21.4424,21.4,21.4303,74000.0
2010-04-21 10:10:00,35.33,35.37,35.33,35.37,49600.0,21.4303,21.4546,21.4303,21.4546,49600.0
2010-04-21 10:20:00,35.36,35.39,35.35,35.39,67400.0,21.4485,21.4667,21.4424,21.4667,67400.0
2010-04-21 10:30:00,35.38,35.45,35.38,35.4,160000.0,21.4606,21.5031,21.4606,21.4727,160000.0
2010-04-21 10:40:00,35.41,35.45,35.4,35.4,65800.0,21.4788,21.5031,21.4727,21.4727,65800.0
2010-04-21 10:50:00,35.4,35.45,35.38,35.38,109800.0,21.4727,21.5031,21.4606,21.4606,109800.0
2010-04-21 11:00:00,35.38,35.44,35.38,35.38,47600.0,21.4606,21.497,21.4606,21.4606,47600.0
2010-04-21 11:10:00,35.38,35.42,35.38,35.4,49800.0,21.4606,21.4849,21.4606,21.4727,49800.0
2010-04-21 11:20:00,35.4,35.43,35.38,35.38,80000.0,21.4727,21.4909,21.4606,21.4606,80000.0
2010-04-21 11:30:00,35.38,35.38,35.34,35.38,64800.0,21.4606,21.4606,21.4364,21.4606,64800.0
2010-04-21 11:40:00,35.38,35.38,35.35,35.38,101400.0,21.4606,21.4606,21.4424,21.4606,101400.0
2010-04-21 11:50:00,35.38,35.38,35.32,35.33,59000.0,21.4606,21.4606,21.4242,21.4303,59000.0
2010-04-21 12:00:00,35.34,35.34,35.28,35.28,64200.0,21.4364,21.4364,21.4,21.4,64200.0
2010-04-21 12:10:00,35.27,35.3,35.24,35.24,85400.0,21.3939,21.4121,21.3757,21.3757,85400.0
2010-04-21 12:20:00,35.24,35.27,35.23,35.26,60000.0,21.3757,21.3939,21.3696,21.3878,60000.0
2010-04-21 12:30:00,35.26,35.32,35.26,35.32,48200.0,21.3878,21.4242,21.3878,21.4242,48200.0
2010-04-21 12:40:00,35.32,35.32,35.24,35.25,68400.0,21.4242,21.4242,21.3757,21.3818,68400.0
2010-04-21 12:50:00,35.25,35.29,35.24,35.28,53200.0,21.3818,21.406,21.3757,21.4,53200.0
2010-04-21 13:00:00,35.28,35.33,35.27,35.31,66400.0,21.4,21.4303,21.3939,21.4182,66400.0
2010-04-21 13:10:00,35.31,35.34,35.29,35.34,68800.0,21.4182,21.4364,21.406,21.4364,68800.0
2010-04-21 13:20:00,35.34,35.35,35.31,35.35,86000.0,21.4364,21.4424,21.4182,21.4424,86000.0
2010-04-21 13:30:00,35.35,35.35,35.34,35.34,54200.0,21.4424,21.4424,21.4364,21.4364,54200.0
2010-04-21 13:40:00,35.34,35.35,35.32,35.34,53200.0,21.4364,21.4424,21.4242,21.4364,53200.0
2010-04-21 13:50:00,35.34,35.35,35.32,35.34,49400.0,21.4364,21.4424,21.4242,21.4364,49400.0
2010-04-21 14:00:00,35.34,35.35,35.27,35.3,88400.0,21.4364,21.4424,21.3939,21.4121,88400.0
2010-04-21 14:10:00,35.3,35.32,35.29,35.3,85800.0,21.4121,21.4242,21.406,21.4121,85800.0
2010-04-21 14:20:00,35.3,35.3,35.27,35.28,81600.0,21.4121,21.4121,21.3939,21.4,81600.0
2010-04-21 14:30:00,35.28,35.29,35.22,35.24,468800.0,21.4,21.406,21.3636,21.3757,468800.0
2010-04-21 14:40:00,35.24,35.29,35.21,35.22,162000.0,21.3757,21.406,21.3575,21.3636,162000.0
2010-04-21 14:50:00,35.22,35.28,35.21,35.27,82800.0,21.3636,21.4,21.3575,21.3939,82800.0
2010-04-21 15:00:00,35.27,35.27,35.24,35.26,89400.0,21.3939,21.3939,21.3757,21.3878,89400.0
2010-04-21 15:10:00,35.26,35.31,35.25,35.29,189800.0,21.3878,21.4182,21.3818,21.406,189800.0
2010-04-21 15:20:00,35.29,35.3,35.27,35.27,93600.0,21.406,21.4121,21.3939,21.3939,93600.0
2010-04-21 15:30:00,35.27,35.3,35.26,35.3,212400.0,21.3939,21.4121,21.3878,21.4121,212400.0
2010-04-21 15:40:00,35.29,35.33,35.27,35.32,218800.0,21.406,21.4303,21.3939,21.4242,218800.0
2010-04-21 15:50:00,35.32,35.33,35.3,35.3,204400.0,21.4242,21.4303,21.4121,21.4121,204400.0
2010-04-22 09:30:00,35.13,35.45,35.13,35.31,137600.0,21.309,21.5031,21.309,21.4182,137600.0
2010-04-22 09:40:00,35.3,35.34,35.19,35.21,115200.0,21.4121,21.4364,21.3454,21.3575,115200.0
2010-04-22 09:50:00,35.21,35.21,35.14,35.14,86800.0,21.3575,21.3575,21.315,21.315,86800.0
2010-04-22 10:00:00,35.13,35.2,35.13,35.15,75600.0,21.309,21.3514,21.309,21.3211,75600.0
2010-04-22 10:10:00,35.13,35.14,35.08,35.08,80200.0,21.309,21.315,21.2786,21.2786,80200.0
2010-04-22 10:20:00,35.08,35.16,35.06,35.11,91400.0,21.2786,21.3272,21.2665,21.2968,91400.0
2010-04-22 10:30:00,35.11,35.16,35.06,35.1,144200.0,21.2968,21.3272,21.2665,21.2908,144200.0
2010-04-22 10:40:00,35.12,35.13,35.04,35.04,79600.0,21.3029,21.309,21.2544,21.2544,79600.0
2010-04-22 10:50:00,35.04,35.06,35.03,35.05,53800.0,21.2544,21.2665,21.2483,21.2604,53800.0
2010-04-22 11:00:00,35.05,35.07,35.04,35.07,65000.0,21.2604,21.2726,21.2544,21.2726,65000.0
2010-04-22 11:10:00,35.07,35.07,35.02,35.03,69000.0,21.2726,21.2726,21.2422,21.2483,69000.0
2010-04-22 11:20:00,35.03,35.04,35.0,35.02,56000.0,21.2483,21.2544,21.2301,21.2422,56000.0
2010-04-22 11:30:00,35.02,35.05,35.01,35.04,46600.0,21.2422,21.2604,21.2362,21.2544,46600.0
2010-04-22 11:40:00,35.04,35.08,35.02,35.02,46200.0,21.2544,21.2786,21.2422,21.2422,46200.0
2010-04-22 11:50:00,35.03,35.05,35.02,35.04,45200.0,21.2483,21.2604,21.2422,21.2544,45200.0
2010-04-22 12:00:00,35.04,35.04,35.0,35.02,67600.0,21.2544,21.2544,21.2301,21.2422,67600.0
2010-04-22 12:10:00,35.02,35.06,35.02,35.03,38600.0,21.2422,21.2665,21.2422,21.2483,38600.0
2010-04-22 12:20:00,35.04,35.05,35.02,35.02,28600.0,21.2544,21.2604,21.2422,21.2422,28600.0
2010-04-22 12:30:00,35.02,35.05,35.01,35.04,38400.0,21.2422,21.2604,21.2362,21.2544,38400.0
2010-04-22 12:40:00,35.04,35.04,35.02,35.02,29800.0,21.2544,21.2544,21.2422,21.2422,29800.0
2010-04-22 12:50:00,35.02,35.02,34.98,34.99,46200.0,21.2422,21.2422,21.218,21.2241,46200.0
2010-04-22 13:00:00,34.99,35.07,34.97,35.07,78600.0,21.2241,21.2726,21.2119,21.2726,78600.0
2010-04-22 13:10:00,35.07,35.1,35.06,35.07,48800.0,21.2726,21.2908,21.2665,21.2726,48800.0
2010-04-22 13:20:00,35.08,35.09,35.02,35.02,113800.0,21.2786,21.2847,21.2422,21.2422,113800.0
2010-04-22 13:30:00,35.02,35.02,34.99,34.99,62400.0,21.2422,21.2422,21.2241,21.2241,62400.0
2010-04-22 13:40:00,34.99,34.99,34.97,34.98,57800.0,21.2241,21.2241,21.2119,21.218,57800.0
2010-04-22 13:50:00,34.98,35.02,34.97,35.01,120000.0,21.218,21.2422,21.2119,21.2362,120000.0
2010-04-22 14:00:00,35.01,35.03,35.0,35.01,66400.0,21.2362,21.2483,21.2301,21.2362,66400.0
2010-04-22 14:10:00,35.01,35.08,35.01,35.08,52200.0,21.2362,21.2786,21.2362,21.2786,52200.0
2010-04-22 14:20:00,35.07,35.09,35.07,35.08,105000.0,21.2726,21.2847,21.2726,21.2786,105000.0
2010-04-22 14:30:00,35.09,35.12,35.09,35.11,116400.0,21.2847,21.3029,21.2847,21.2968,116400.0
2010-04-22 14:40:00,35.11,35.12,35.06,35.06,48600.0,21.2968,21.3029,21.2665,21.2665,48600.0
2010-04-22 14:50:00,35.06,35.1,35.05,35.06,67000.0,21.2665,21.2908,21.2604,21.2665,67000.0
2010-04-22 15:00:00,35.06,35.1,35.06,35.1,75600.0,21.2665,21.2908,21.2665,21.2908,75600.0
2010-04-22 15:10:00,35.1,35.13,35.09,35.09,82200.0,21.2908,21.309,21.2847,21.2847,82200.0
2010-04-22 15:20:00,35.09,35.17,35.08,35.17,114200.0,21.2847,21.3332,21.2786,21.3332,114200.0
2010-04-22 15:30:00,35.17,35.21,35.15,35.18,263800.0,21.3332,21.3575,21.3211,21.3393,263800.0
2010-04-22 15:40:00,35.18,35.22,35.17,35.21,239600.0,21.3393,21.3636,21.3332,21.3575,239600.0
2010-04-22 15:50:00,35.21,35.22,35.18,35.21,339600.0,21.3575,21.3636,21.3393,21.3575,339600.0
2010-04-23 09:30:00,35.25,35.25,35.0,35.12,325000.0,21.3818,21.3818,21.2301,21.3029,325000.0
2010-04-23 09:40:00,35.1,35.1,35.0,35.01,116600.0,21.2908,21.2908,21.2301,21.2362,116600.0
2010-04-23 09:50:00,35.02,35.02,34.94,34.97,190400.0,21.2422,21.2422,21.1937,21.2119,190400.0
2010-04-23 10:00:00,34.98,35.08,34.95,34.95,192600.0,21.218,21.2786,21.1998,21.1998,192600.0
2010-04-23 10:10:00,34.95,35.0,34.94,34.96,209800.0,21.1998,21.2301,21.1937,21.2059,209800.0
2010-04-23 10:20:00,34.96,34.99,34.92,34.96,141200.0,21.2059,21.2241,21.1816,21.2059,141200.0
2010-04-23 10:30:00,34.97,35.01,34.93,35.0,165200.0,21.2119,21.2362,21.1877,21.2301,165200.0
2010-04-23 10:40:00,35.01,35.11,35.01,35.09,102200.0,21.2362,21.2968,21.2362,21.2847,102200.0
2010-04-23 10:50:00,35.09,35.13,35.08,35.11,95400.0,21.2847,21.309,21.2786,21.2968,95400.0
2010-04-23 11:00:00,35.1,35.13,35.07,35.1,94400.0,21.2908,21.309,21.2726,21.2908,94400.0
2010-04-23 11:10:00,35.11,35.14,35.07,35.13,155400.0,21.2968,21.315,21.2726,21.309,155400.0
2010-04-23 11:20:00,35.15,35.16,35.08,35.08,108600.0,21.3211,21.3272,21.2786,21.2786,108600.0
2010-04-23 11:30:00,35.08,35.12,35.07,35.11,85200.0,21.2786,21.3029,21.2726,21.2968,85200.0
2010-04-23 11:40:00,35.12,35.12,35.07,35.07,45400.0,21.3029,21.3029,21.2726,21.2726,45400.0
2010-04-23 11:50:00,35.07,35.12,35.07,35.08,46600.0,21.2726,21.3029,21.2726,21.2786,46600.0
2010-04-23 12:00:00,35.08,35.12,35.07,35.11,80400.0,21.2786,21.3029,21.2726,21.2968,80400.0
2010-04-23 12:10:00,35.11,35.12,35.1,35.1,63800.0,21.2968,21.3029,21.2908,21.2908,63800.0
2010-04-23 12:20:00,35.1,35.13,35.1,35.12,57400.0,21.2908,21.309,21.2908,21.3029,57400.0
2010-04-23 12:30:00,35.12,35.13,35.12,35.12,67200.0,21.3029,21.309,21.3029,21.3029,67200.0
2010-04-23 12:40:00,35.12,35.13,35.1,35.13,42400.0,21.3029,21.309,21.2908,21.309,42400.0
2010-04-23 12:50:00,35.12,35.16,35.12,35.16,87200.0,21.3029,21.3272,21.3029,21.3272,87200.0
2010-04-23 13:00:00,35.16,35.23,35.15,35.23,143000.0,21.3272,21.3696,21.3211,21.3696,143000.0
2010-04-23 13:10:00,35.22,35.24,35.21,35.21,51600.0,21.3636,21.3757,21.3575,21.3575,51600.0
2010-04-23 13:20:00,35.21,35.22,35.19,35.2,43000.0,21.3575,21.3636,21.3454,21.3514,43000.0
2010-04-23 13:30:00,35.2,35.21,35.18,35.2,45800.0,21.3514,21.3575,21.3393,21.3514,45800.0
2010-04-23 13:40:00,35.2,35.22,35.2,35.22,83200.0,21.3514,21.3636,21.3514,21.3636,83200.0
2010-04-23 13:50:00,35.22,35.24,35.22,35.22,64000.0,21.3636,21.3757,21.3636,21.3636,64000.0
2010-04-23 14:00:00,35.22,35.23,35.21,35.22,203600.0,21.3636,21.3696,21.3575,21.3636,203600.0
2010-04-23 14:10:00,35.22,35.24,35.21,35.22,155400.0,21.3636,21.3757,21.3575,21.3636,155400.0
2010-04-23 14:20:00,35.22,35.23,35.15,35.15,121600.0,21.3636,21.3696,21.3211,21.3211,121600.0
2010-04-23 14:30:00,35.15,35.16,35.1,35.11,102200.0,21.3211,21.3272,21.2908,21.2968,102200.0
2010-04-23 14:40:00,35.1,35.13,35.1,35.11,137600.0,21.2908,21.309,21.2908,21.2968,137600.0
2010-04-23 14:50:00,35.12,35.24,35.12,35.22,175200.0,21.3029,21.3757,21.3029,21.3636,175200.0
2010-04-23 15:00:00,35.22,35.24,35.22,35.23,200200.0,21.3636,21.3757,21.3636,21.3696,200200.0
2010-04-23 15:10:00,35.23,35.23,35.18,35.19,65200.0,21.3696,21.3696,21.3393,21.3454,65200.0
2010-04-23 15:20:00,35.19,35.22,35.18,35.19,69200.0,21.3454,21.3636,21.3393,21.3454,69200.0
2010-04-23 15:30:00,35.2,35.25,35.19,35.25,212600.0,21.3514,21.3818,21.3454,21.3818,212600.0
2010-04-23 15:40:00,35.25,35.27,35.23,35.27,238400.0,21.3818,21.3939,21.3696,21.3939,238400.0
2010-04-23 15:50:00,35.27,35.31,35.27,35.3,358600.0,21.3939,21.4182,21.3939,21.4121,358600.0
2010-04-26 09:30:00,35.34,35.45,35.29,35.45,113200.0,21.4364,21.5031,21.406,21.5031,113200.0
2010-04-26 09:40:00,35.45,35.49,35.35,35.41,107000.0,21.5031,21.5273,21.4424,21.4788,107000.0
2010-04-26 09:50:00,35.4,35.41,35.35,35.38,66800.0,21.4727,21.4788,21.4424,21.4606,66800.0
2010-04-26 10:00:00,35.38,35.48,35.38,35.47,160600.0,21.4606,21.5213,21.4606,21.5152,160600.0
2010-04-26 10:10:00,35.47,35.49,35.45,35.48,138200.0,21.5152,21.5273,21.5031,21.5213,138200.0
2010-04-26 10:20:00,35.48,35.49,35.45,35.47,173000.0,21.5213,21.5273,21.5031,21.5152,173000.0
2010-04-26 10:30:00,35.47,35.47,35.4,35.4,37200.0,21.5152,21.5152,21.4727,21.4727,37200.0
2010-04-26 10:40:00,35.4,35.45,35.39,35.44,69000.0,21.4727,21.5031,21.4667,21.497,69000.0
2010-04-26 10:50:00,35.43,35.45,35.43,35.44,55200.0,21.4909,21.5031,21.4909,21.497,55200.0
2010-04-26 11:00:00,35.44,35.46,35.43,35.45,59600.0,21.497,21.5091,21.4909,21.5031,59600.0
2010-04-26 11:10:00,35.45,35.48,35.44,35.45,63200.0,21.5031,21.5213,21.497,21.5031,63200.0
2010-04-26 11:20:00,35.46,35.48,35.43,35.47,69200.0,21.5091,21.5213,21.4909,21.5152,69200.0
2010-04-26 11:30:00,35.47,35.49,35.43,35.44,100800.0,21.5152,21.5273,21.4909,21.497,100800.0
2010-04-26 11:40:00,35.44,35.46,35.43,35.45,62200.0,21.497,21.5091,21.4909,21.5031,62200.0
2010-04-26 11:50:00,35.45,35.46,35.44,35.45,51200.0,21.5031,21.5091,21.497,21.5031,51200.0
2010-04-26 12:00:00,35.45,35.46,35.45,35.46,53000.0,21.5031,21.5091,21.5031,21.5091,53000.0
2010-04-26 12:10:00,35.46,35.47,35.43,35.46,66000.0,21.5091,21.5152,21.4909,21.5091,66000.0
2010-04-26 12:20:00,35.45,35.46,35.42,35.43,107000.0,21.5031,21.5091,21.4849,21.4909,107000.0
2010-04-26 12:30:00,35.43,35.43,35.35,35.36,92400.0,21.4909,21.4909,21.4424,21.4485,92400.0
2010-04-26 12:40:00,35.35,35.4,35.35,35.39,91000.0,21.4424,21.4727,21.4424,21.4667,91000.0
2010-04-26 12:50:00,35.39,35.41,35.38,35.4,88400.0,21.4667,21.4788,21.4606,21.4727,88400.0
2010-04-26 13:00:00,35.4,35.41,35.36,35.36,26400.0,21.4727,21.4788,21.4485,21.4485,26400.0
2010-04-26 13:10:00,35.35,35.38,35.35,35.36,31600.0,21.4424,21.4606,21.4424,21.4485,31600.0
2010-04-26 13:20:00,35.35,35.35,35.32,35.32,34200.0,21.4424,21.4424,21.4242,21.4242,34200.0
2010-04-26 13:30:00,35.32,35.36,35.31,35.36,58400.0,21.4242,21.4485,21.4182,21.4485,58400.0
2010-04-26 13:40:00,35.36,35.37,35.32,35.36,56200.0,21.4485,21.4546,21.4242,21.4485,56200.0
2010-04-26 13:50:00,35.35,35.38,35.34,35.35,27800.0,21.4424,21.4606,21.4364,21.4424,27800.0
2010-04-26 14:00:00,35.36,35.36,35.33,35.33,38000.0,21.4485,21.4485,21.4303,21.4303,38000.0
2010-04-26 14:10:00,35.33,35.34,35.31,35.31,30200.0,21.4303,21.4364,21.4182,21.4182,30200.0
2010-04-26 14:20:00,35.31,35.35,35.31,35.35,43800.0,21.4182,21.4424,21.4182,21.4424,43800.0
2010-04-26 14:30:00,35.35,35.35,35.31,35.31,20800.0,21.4424,21.4424,21.4182,21.4182,20800.0
2010-04-26 14:40:00,35.31,35.32,35.28,35.32,58400.0,21.4182,21.4242,21.4,21.4242,58400.0
2010-04-26 14:50:00,35.32,35.34,35.3,35.3,57000.0,21.4242,21.4364,21.4121,21.4121,57000.0
2010-04-26 15:00:00,35.31,35.34,35.29,35.34,162400.0,21.4182,21.4364,21.406,21.4364,162400.0
2010-04-26 15:10:00,35.34,35.34,35.27,35.27,59200.0,21.4364,21.4364,21.3939,21.3939,59200.0
2010-04-26 15:20:00,35.27,35.27,35.26,35.26,77600.0,21.3939,21.3939,21.3878,21.3878,77600.0
2010-04-26 15:30:00,35.26,35.29,35.25,35.26,165200.0,21.3878,21.406,21.3818,21.3878,165200.0
2010-04-26 15:40:00,35.25,35.28,35.21,35.24,207800.0,21.3818,21.4,21.3575,21.3757,207800.0
2010-04-26 15:50:00,35.24,35.31,35.24,35.3,662000.0,21.3757,21.4182,21.3757,21.4121,662000.0
2010-04-27 09:30:00,35.18,35.22,35.09,35.13,128000.0,21.3393,21.3636,21.2847,21.309,128000.0
2010-04-27 09:40:00,35.13,35.13,35.05,35.09,51200.0,21.309,21.309,21.2604,21.2847,51200.0
2010-04-27 09:50:00,35.09,35.14,35.09,35.13,36600.0,21.2847,21.315,21.2847,21.309,36600.0
2010-04-27 10:00:00,35.16,35.2,35.13,35.15,65600.0,21.3272,21.3514,21.309,21.3211,65600.0
2010-04-27 10:10:00,35.13,35.16,35.07,35.16,37000.0,21.309,21.3272,21.2726,21.3272,37000.0
2010-04-27 10:20:00,35.15,35.2,35.15,35.19,53800.0,21.3211,21.3514,21.3211,21.3454,53800.0
2010-04-27 10:30:00,35.19,35.22,35.18,35.19,45600.0,21.3454,21.3636,21.3393,21.3454,45600.0
2010-04-27 10:40:00,35.18,35.18,35.05,35.06,70400.0,21.3393,21.3393,21.2604,21.2665,70400.0
2010-04-27 10:50:00,35.06,35.07,35.01,35.06,68600.0,21.2665,21.2726,21.2362,21.2665,68600.0
2010-04-27 11:00:00,35.06,35.06,35.0,35.02,58400.0,21.2665,21.2665,21.2301,21.2422,58400.0
2010-04-27 11:10:00,35.02,35.04,34.93,34.99,118000.0,21.2422,21.2544,21.1877,21.2241,118000.0
2010-04-27 11:20:00,35.0,35.02,34.84,34.85,158000.0,21.2301,21.2422,21.1331,21.1391,158000.0
2010-04-27 11:30:00,34.85,34.88,34.81,34.85,132600.0,21.1391,21.1573,21.1149,21.1391,132600.0
2010-04-27 11:40:00,34.84,34.87,34.82,34.84,102600.0,21.1331,21.1513,21.1209,21.1331,102600.0
2010-04-27 11:50:00,34.84,34.88,34.84,34.87,108000.0,21.1331,21.1573,21.1331,21.1513,108000.0
2010-04-27 12:00:00,34.87,34.93,34.86,34.91,116400.0,21.1513,21.1877,21.1452,21.1755,116400.0
2010-04-27 12:10:00,34.92,34.92,34.87,34.87,106600.0,21.1816,21.1816,21.1513,21.1513,106600.0
2010-04-27 12:20:00,34.87,34.87,34.85,34.85,53200.0,21.1513,21.1513,21.1391,21.1391,53200.0
2010-04-27 12:30:00,34.85,34.89,34.83,34.88,117800.0,21.1391,21.1634,21.127,21.1573,117800.0
2010-04-27 12:40:00,34.88,34.9,34.88,34.88,54800.0,21.1573,21.1695,21.1573,21.1573,54800.0
2010-04-27 12:50:00,34.88,34.93,34.87,34.93,124600.0,21.1573,21.1877,21.1513,21.1877,124600.0
2010-04-27 13:00:00,34.93,34.96,34.9,34.92,140200.0,21.1877,21.2059,21.1695,21.1816,140200.0
2010-04-27 13:10:00,34.93,35.02,34.92,35.01,140200.0,21.1877,21.2422,21.1816,21.2362,140200.0
2010-04-27 13:20:00,35.0,35.01,34.97,34.98,69400.0,21.2301,21.2362,21.2119,21.218,69400.0
2010-04-27 13:30:00,34.98,34.99,34.95,34.98,35800.0,21.218,21.2241,21.1998,21.218,35800.0
2010-04-27 13:40:00,34.98,34.99,34.96,34.98,49600.0,21.218,21.2241,21.2059,21.218,49600.0
2010-04-27 13:50:00,34.97,35.0,34.93,34.93,85600.0,21.2119,21.2301,21.1877,21.1877,85600.0
2010-04-27 14:00:00,34.93,34.95,34.89,34.93,66400.0,21.1877,21.1998,21.1634,21.1877,66400.0
2010-04-27 14:10:00,34.93,34.94,34.87,34.89,45000.0,21.1877,21.1937,21.1513,21.1634,45000.0
2010-04-27 14:20:00,34.88,34.92,34.88,34.92,49200.0,21.1573,21.1816,21.1573,21.1816,49200.0
2010-04-27 14:30:00,34.92,34.93,34.84,34.85,76200.0,21.1816,21.1877,21.1331,21.1391,76200.0
2010-04-27 14:40:00,34.85,34.88,34.85,34.87,93800.0,21.1391,21.1573,21.1391,21.1513,93800.0
2010-04-27 14:50:00,34.87,34.9,34.84,34.85,76400.0,21.1513,21.1695,21.1331,21.1391,76400.0
2010-04-27 15:00:00,34.86,34.91,34.85,34.91,104200.0,21.1452,21.1755,21.1391,21.1755,104200.0
2010-04-27 15:10:00,34.9,34.92,34.88,34.91,128000.0,21.1695,21.1816,21.1573,21.1755,128000.0
2010-04-27 15:20:00,34.91,34.91,34.87,34.88,97200.0,21.1755,21.1755,21.1513,21.1573,97200.0
2010-04-27 15:30:00,34.88,34.88,34.85,34.86,163000.0,21.1573,21.1573,21.1391,21.1452,163000.0
2010-04-27 15:40:00,34.87,34.87,34.81,34.81,371800.0,21.1513,21.1513,21.1149,21.1149,371800.0
2010-04-27 15:50:00,34.81,34.82,34.71,34.72,464400.0,21.1149,21.1209,21.0542,21.0603,464400.0
2010-04-28 09:30:00,34.76,34.76,34.27,34.32,573800.0,21.0845,21.0845,20.7873,20.8176,573800.0
2010-04-28 09:40:00,34.33,34.47,34.32,34.46,218400.0,20.8237,20.9086,20.8176,20.9026,218400.0
2010-04-28 09:50:00,34.46,34.47,34.39,34.47,262800.0,20.9026,20.9086,20.8601,20.9086,262800.0
2010-04-28 10:00:00,34.47,34.7,34.47,34.68,292200.0,20.9086,21.0481,20.9086,21.036,292200.0
2010-04-28 10:10:00,34.68,34.73,34.63,34.64,154600.0,21.036,21.0663,21.0057,21.0118,154600.0
2010-04-28 10:20:00,34.64,34.76,34.64,34.74,192600.0,21.0118,21.0845,21.0118,21.0724,192600.0
2010-04-28 10:30:00,34.74,34.79,34.72,34.79,210800.0,21.0724,21.1027,21.0603,21.1027,210800.0
2010-04-28 10:40:00,34.79,34.83,34.79,34.8,161600.0,21.1027,21.127,21.1027,21.1088,161600.0
2010-04-28 10:50:00,34.79,34.85,34.79,34.85,99800.0,21.1027,21.1391,21.1027,21.1391,99800.0
2010-04-28 11:00:00,34.85,34.88,34.83,34.85,101400.0,21.1391,21.1573,21.127,21.1391,101400.0
2010-04-28 11:10:00,34.85,34.91,34.83,34.91,89400.0,21.1391,21.1755,21.127,21.1755,89400.0
2010-04-28 11:20:00,34.91,34.94,34.83,34.92,463600.0,21.1755,21.1937,21.127,21.1816,463600.0
2010-04-28 11:30:00,34.92,34.95,34.88,34.94,538600.0,21.1816,21.1998,21.1573,21.1937,538600.0
2010-04-28 11:40:00,34.94,34.99,34.9,34.96,244200.0,21.1937,21.2241,21.1695,21.2059,244200.0
2010-04-28 11:50:00,34.96,34.97,34.94,34.95,111800.0,21.2059,21.2119,21.1937,21.1998,111800.0
2010-04-28 12:00:00,34.95,34.98,34.93,34.95,237400.0,21.1998,21.218,21.1877,21.1998,237400.0
2010-04-28 12:10:00,34.95,34.99,34.91,34.93,222600.0,21.1998,21.2241,21.1755,21.1877,222600.0
2010-04-28 12:20:00,34.95,35.01,34.92,34.99,34200.0,21.1998,21.2362,21.1816,21.2241,34200.0
2010-04-28 12:30:00,34.99,35.02,34.99,35.01,33800.0,21.2241,21.2422,21.2241,21.2362,33800.0
2010-04-28 12:40:00,35.01,35.02,34.99,35.0,27400.0,21.2362,21.2422,21.2241,21.2301,27400.0
2010-04-28 12:50:00,35.0,35.02,34.99,35.01,55200.0,21.2301,21.2422,21.2241,21.2362,55200.0
2010-04-28 13:00:00,35.01,35.03,35.0,35.02,56800.0,21.2362,21.2483,21.2301,21.2422,56800.0
2010-04-28 13:10:00,35.02,35.04,34.98,34.99,57600.0,21.2422,21.2544,21.218,21.2241,57600.0
2010-04-28 13:20:00,34.99,35.02,34.99,35.01,52400.0,21.2241,21.2422,21.2241,21.2362,52400.0
2010-04-28 13:30:00,35.01,35.04,35.01,35.04,64000.0,21.2362,21.2544,21.2362,21.2544,64000.0
2010-04-28 13:40:00,35.04,35.07,35.03,35.07,104600.0,21.2544,21.2726,21.2483,21.2726,104600.0
2010-04-28 13:50:00,35.07,35.1,35.04,35.09,86400.0,21.2726,21.2908,21.2544,21.2847,86400.0
2010-04-28 14:00:00,35.09,35.1,35.04,35.1,71400.0,21.2847,21.2908,21.2544,21.2908,71400.0
2010-04-28 14:10:00,35.1,35.15,35.06,35.13,142800.0,21.2908,21.3211,21.2665,21.309,142800.0
2010-04-28 14:20:00,35.14,35.16,35.09,35.1,96000.0,21.315,21.3272,21.2847,21.2908,96000.0
2010-04-28 14:30:00,35.1,35.12,35.08,35.09,78400.0,21.2908,21.3029,21.2786,21.2847,78400.0
2010-04-28 14:40:00,35.08,35.11,35.03,35.04,65200.0,21.2786,21.2968,21.2483,21.2544,65200.0
2010-04-28 14:50:00,35.03,35.12,35.02,35.1,76800.0,21.2483,21.3029,21.2422,21.2908,76800.0
2010-04-28 15:00:00,35.1,35.16,35.08,35.1,210200.0,21.2908,21.3272,21.2786,21.2908,210200.0
2010-04-28 15:10:00,35.11,35.17,35.07,35.15,146000.0,21.2968,21.3332,21.2726,21.3211,146000.0
2010-04-28 15:20:00,35.15,35.15,35.12,35.14,136800.0,21.3211,21.3211,21.3029,21.315,136800.0
2010-04-28 15:30:00,35.14,35.17,35.08,35.13,259800.0,21.315,21.3332,21.2786,21.309,259800.0
2010-04-28 15:40:00,35.13,35.16,35.08,35.14,451200.0,21.309,21.3272,21.2786,21.315,451200.0
2010-04-28 15:50:00,35.14,35.16,35.12,35.16,729200.0,21.315,21.3272,21.3029,21.3272,729200.0
2010-04-29 09:30:00,35.19,35.49,35.16,35.38,251400.0,21.3454,21.5273,21.3272,21.4606,251400.0
2010-04-29 09:40:00,35.37,35.5,35.34,35.48,139800.0,21.4546,21.5334,21.4364,21.5213,139800.0
2010-04-29 09:50:00,35.49,35.5,35.38,35.42,160200.0,21.5273,21.5334,21.4606,21.4849,160200.0
2010-04-29 10:00:00,35.41,35.54,35.38,35.52,503000.0,21.4788,21.5577,21.4606,21.5455,503000.0
2010-04-29 10:10:00,35.51,35.53,35.5,35.5,99200.0,21.5395,21.5516,21.5334,21.5334,99200.0
2010-04-29 10:20:00,35.5,35.6,35.49,35.6,164600.0,21.5334,21.5941,21.5273,21.5941,164600.0
2010-04-29 10:30:00,35.6,35.62,35.58,35.6,148400.0,21.5941,21.6062,21.5819,21.5941,148400.0
2010-04-29 10:40:00,35.6,35.6,35.57,35.57,109600.0,21.5941,21.5941,21.5759,21.5759,109600.0
2010-04-29 10:50:00,35.57,35.59,35.52,35.52,260400.0,21.5759,21.588,21.5455,21.5455,260400.0
2010-04-29 11:00:00,35.52,35.52,35.48,35.51,118000.0,21.5455,21.5455,21.5213,21.5395,118000.0
2010-04-29 11:10:00,35.51,35.51,35.46,35.47,121400.0,21.5395,21.5395,21.5091,21.5152,121400.0
2010-04-29 11:20:00,35.47,35.51,35.47,35.51,157000.0,21.5152,21.5395,21.5152,21.5395,157000.0
2010-04-29 11:30:00,35.51,35.55,35.48,35.49,335600.0,21.5395,21.5637,21.5213,21.5273,335600.0
2010-04-29 11:40:00,35.49,35.55,35.49,35.52,39600.0,21.5273,21.5637,21.5273,21.5455,39600.0
2010-04-29 11:50:00,35.52,35.55,35.5,35.55,35000.0,21.5455,21.5637,21.5334,21.5637,35000.0
2010-04-29 12:00:00,35.55,35.59,35.53,35.53,49800.0,21.5637,21.588,21.5516,21.5516,49800.0
2010-04-29 12:10:00,35.54,35.57,35.54,35.56,22800.0,21.5577,21.5759,21.5577,21.5698,22800.0
2010-04-29 12:20:00,35.56,35.58,35.55,35.58,35800.0,21.5698,21.5819,21.5637,21.5819,35800.0
2010-04-29 12:30:00,35.58,35.62,35.57,35.61,108600.0,21.5819,21.6062,21.5759,21.6001,108600.0
2010-04-29 12:40:00,35.61,35.63,35.58,35.6,133400.0,21.6001,21.6123,21.5819,21.5941,133400.0
2010-04-29 12:50:00,35.6,35.67,35.6,35.66,79600.0,21.5941,21.6365,21.5941,21.6305,79600.0
2010-04-29 13:00:00,35.66,35.68,35.65,35.68,56600.0,21.6305,21.6426,21.6244,21.6426,56600.0
2010-04-29 13:10:00,35.68,35.69,35.67,35.68,47600.0,21.6426,21.6487,21.6365,21.6426,47600.0
2010-04-29 13:20:00,35.68,35.69,35.65,35.66,56400.0,21.6426,21.6487,21.6244,21.6305,56400.0
2010-04-29 13:30:00,35.65,35.68,35.65,35.66,88000.0,21.6244,21.6426,21.6244,21.6305,88000.0
2010-04-29 13:40:00,35.66,35.67,35.63,35.67,55000.0,21.6305,21.6365,21.6123,21.6365,55000.0
2010-04-29 13:50:00,35.66,35.67,35.6,35.62,50600.0,21.6305,21.6365,21.5941,21.6062,50600.0
2010-04-29 14:00:00,35.62,35.62,35.58,35.6,69400.0,21.6062,21.6062,21.5819,21.5941,69400.0
2010-04-29 14:10:00,35.6,35.63,35.58,35.58,59200.0,21.5941,21.6123,21.5819,21.5819,59200.0
2010-04-29 14:20:00,35.58,35.58,35.55,35.55,57800.0,21.5819,21.5819,21.5637,21.5637,57800.0
2010-04-29 14:30:00,35.56,35.61,35.55,35.59,323800.0,21.5698,21.6001,21.5637,21.588,323800.0
2010-04-29 14:40:00,35.59,35.62,35.59,35.6,95200.0,21.588,21.6062,21.588,21.5941,95200.0
2010-04-29 14:50:00,35.61,35.62,35.57,35.6,127600.0,21.6001,21.6062,21.5759,21.5941,127600.0
2010-04-29 15:00:00,35.6,35.62,35.59,35.59,184600.0,21.5941,21.6062,21.588,21.588,184600.0
2010-04-29 15:10:00,35.58,35.6,35.57,35.6,145000.0,21.5819,21.5941,21.5759,21.5941,145000.0
2010-04-29 15:20:00,35.6,35.6,35.53,35.58,196400.0,21.5941,21.5941,21.5516,21.5819,196400.0
2010-04-29 15:30:00,35.58,35.6,35.56,35.6,186000.0,21.5819,21.5941,21.5698,21.5941,186000.0
2010-04-29 15:40:00,35.6,35.62,35.6,35.6,272800.0,21.5941,21.6062,21.5941,21.5941,272800.0
2010-04-29 15:50:00,35.6,35.62,35.59,35.62,490800.0,21.5941,21.6062,21.588,21.6062,490800.0
2010-04-30 09:30:00,35.7,35.71,35.57,35.71,93400.0,21.6547,21.6608,21.5759,21.6608,93400.0
2010-04-30 09:40:00,35.72,35.84,35.66,35.72,200600.0,21.6669,21.7396,21.6305,21.6669,200600.0
2010-04-30 09:50:00,35.71,35.76,35.65,35.73,165800.0,21.6608,21.6911,21.6244,21.6729,165800.0
2010-04-30 10:00:00,35.73,35.76,35.63,35.64,203000.0,21.6729,21.6911,21.6123,21.6183,203000.0
2010-04-30 10:10:00,35.63,35.68,35.63,35.65,108800.0,21.6123,21.6426,21.6123,21.6244,108800.0
2010-04-30 10:20:00,35.66,35.71,35.66,35.7,159000.0,21.6305,21.6608,21.6305,21.6547,159000.0
2010-04-30 10:30:00,35.69,35.84,35.69,35.84,248600.0,21.6487,21.7396,21.6487,21.7396,248600.0
2010-04-30 10:40:00,35.84,35.88,35.79,35.8,196000.0,21.7396,21.7639,21.7093,21.7154,196000.0
2010-04-30 10:50:00,35.8,35.85,35.8,35.82,126400.0,21.7154,21.7457,21.7154,21.7275,126400.0
2010-04-30 11:00:00,35.81,35.84,35.79,35.79,103400.0,21.7214,21.7396,21.7093,21.7093,103400.0
2010-04-30 11:10:00,35.78,35.82,35.76,35.79,75000.0,21.7032,21.7275,21.6911,21.7093,75000.0
2010-04-30 11:20:00,35.78,35.83,35.77,35.83,74800.0,21.7032,21.7336,21.6972,21.7336,74800.0
2010-04-30 11:30:00,35.83,35.86,35.81,35.86,79200.0,21.7336,21.7518,21.7214,21.7518,79200.0
2010-04-30 11:40:00,35.85,35.88,35.84,35.88,101600.0,21.7457,21.7639,21.7396,21.7639,101600.0
2010-04-30 11:50:00,35.88,35.89,35.86,35.88,65800.0,21.7639,21.77,21.7518,21.7639,65800.0
2010-04-30 12:00:00,35.88,35.88,35.83,35.83,86800.0,21.7639,21.7639,21.7336,21.7336,86800.0
2010-04-30 12:10:00,35.83,35.87,35.82,35.85,112400.0,21.7336,21.7578,21.7275,21.7457,112400.0
2010-04-30 12:20:00,35.84,35.86,35.81,35.82,199400.0,21.7396,21.7518,21.7214,21.7275,199400.0
2010-04-30 12:30:00,35.82,35.84,35.75,35.78,111800.0,21.7275,21.7396,21.685,21.7032,111800.0
2010-04-30 12:40:00,35.77,35.81,35.77,35.8,101000.0,21.6972,21.7214,21.6972,21.7154,101000.0
2010-04-30 12:50:00,35.8,35.83,35.79,35.82,131600.0,21.7154,21.7336,21.7093,21.7275,131600.0
2010-04-30 13:00:00,35.82,35.82,35.77,35.79,91800.0,21.7275,21.7275,21.6972,21.7093,91800.0
2010-04-30 13:10:00,35.79,35.81,35.74,35.76,163400.0,21.7093,21.7214,21.679,21.6911,163400.0
2010-04-30 13:20:00,35.76,35.77,35.73,35.74,109800.0,21.6911,21.6972,21.6729,21.679,109800.0
2010-04-30 13:30:00,35.74,35.75,35.72,35.73,103000.0,21.679,21.685,21.6669,21.6729,103000.0
2010-04-30 13:40:00,35.72,35.79,35.72,35.79,81400.0,21.6669,21.7093,21.6669,21.7093,81400.0
2010-04-30 13:50:00,35.79,35.8,35.77,35.77,104800.0,21.7093,21.7154,21.6972,21.6972,104800.0
2010-04-30 14:00:00,35.77,35.77,35.76,35.76,86200.0,21.6972,21.6972,21.6911,21.6911,86200.0
2010-04-30 14:10:00,35.76,35.8,35.75,35.77,251000.0,21.6911,21.7154,21.685,21.6972,251000.0
2010-04-30 14:20:00,35.77,35.8,35.75,35.77,178400.0,21.6972,21.7154,21.685,21.6972,178400.0
2010-04-30 14:30:00,35.77,35.78,35.74,35.74,97800.0,21.6972,21.7032,21.679,21.679,97800.0
2010-04-30 14:40:00,35.74,35.74,35.71,35.71,146600.0,21.679,21.679,21.6608,21.6608,146600.0
2010-04-30 14:50:00,35.71,35.73,35.7,35.72,203200.0,21.6608,21.6729,21.6547,21.6669,203200.0
2010-04-30 15:00:00,35.72,35.76,35.71,35.73,227400.0,21.6669,21.6911,21.6608,21.6729,227400.0
2010-04-30 15:10:00,35.73,35.77,35.73,35.75,163400.0,21.6729,21.6972,21.6729,21.685,163400.0
2010-04-30 15:20:00,35.75,35.77,35.73,35.74,132200.0,21.685,21.6972,21.6729,21.679,132200.0
2010-04-30 15:30:00,35.74,35.82,35.74,35.8,226400.0,21.679,21.7275,21.679,21.7154,226400.0
2010-04-30 15:40:00,35.79,35.8,35.68,35.73,417800.0,21.7093,21.7154,21.6426,21.6729,417800.0
2010-04-30 15:50:00,35.73,35.74,35.58,35.58,557800.0,21.6729,21.679,21.5819,21.5819,557800.0
2010-05-03 09:30:00,35.79,35.84,35.5,35.62,209800.0,21.7093,21.7396,21.5334,21.6062,209800.0
2010-05-03 09:40:00,35.6,35.7,35.6,35.69,110400.0,21.5941,21.6547,21.5941,21.6487,110400.0
2010-05-03 09:50:00,35.69,35.73,35.58,35.73,119600.0,21.6487,21.6729,21.5819,21.6729,119600.0
2010-05-03 10:00:00,35.72,35.73,35.62,35.63,99000.0,21.6669,21.6729,21.6062,21.6123,99000.0
2010-05-03 10:10:00,35.63,35.63,35.57,35.59,132200.0,21.6123,21.6123,21.5759,21.588,132200.0
2010-05-03 10:20:00,35.59,35.6,35.49,35.5,89000.0,21.588,21.5941,21.5273,21.5334,89000.0
2010-05-03 10:30:00,35.5,35.51,35.44,35.49,89400.0,21.5334,21.5395,21.497,21.5273,89400.0
2010-05-03 10:40:00,35.49,35.55,35.48,35.54,66400.0,21.5273,21.5637,21.5213,21.5577,66400.0
2010-05-03 10:50:00,35.53,35.54,35.5,35.52,70400.0,21.5516,21.5577,21.5334,21.5455,70400.0
2010-05-03 11:00:00,35.52,35.52,35.44,35.46,96000.0,21.5455,21.5455,21.497,21.5091,96000.0
2010-05-03 11:10:00,35.45,35.51,35.45,35.49,70800.0,21.5031,21.5395,21.5031,21.5273,70800.0
2010-05-03 11:20:00,35.49,35.52,35.48,35.51,91600.0,21.5273,21.5455,21.5213,21.5395,91600.0
2010-05-03 11:30:00,35.51,35.54,35.49,35.49,66400.0,21.5395,21.5577,21.5273,21.5273,66400.0
2010-05-03 11:40:00,35.49,35.56,35.48,35.56,71800.0,21.5273,21.5698,21.5213,21.5698,71800.0
2010-05-03 11:50:00,35.56,35.56,35.46,35.48,80000.0,21.5698,21.5698,21.5091,21.5213,80000.0
2010-05-03 12:00:00,35.49,35.52,35.49,35.52,52000.0,21.5273,21.5455,21.5273,21.5455,52000.0
2010-05-03 12:10:00,35.52,35.52,35.49,35.5,70200.0,21.5455,21.5455,21.5273,21.5334,70200.0
2010-05-03 12:20:00,35.51,35.58,35.5,35.58,59800.0,21.5395,21.5819,21.5334,21.5819,59800.0
2010-05-03 12:30:00,35.58,35.61,35.58,35.6,70200.0,21.5819,21.6001,21.5819,21.5941,70200.0
2010-05-03 12:40:00,35.61,35.68,35.6,35.68,59200.0,21.6001,21.6426,21.5941,21.6426,59200.0
2010-05-03 12:50:00,35.68,35.69,35.63,35.69,83200.0,21.6426,21.6487,21.6123,21.6487,83200.0
2010-05-03 13:00:00,35.69,35.7,35.63,35.66,81200.0,21.6487,21.6547,21.6123,21.6305,81200.0
2010-05-03 13:10:00,35.66,35.66,35.63,35.65,69600.0,21.6305,21.6305,21.6123,21.6244,69600.0
2010-05-03 13:20:00,35.65,35.7,35.65,35.66,59800.0,21.6244,21.6547,21.6244,21.6305,59800.0
2010-05-03 13:30:00,35.66,35.73,35.66,35.72,88400.0,21.6305,21.6729,21.6305,21.6669,88400.0
2010-05-03 13:40:00,35.72,35.74,35.71,35.73,91000.0,21.6669,21.679,21.6608,21.6729,91000.0
2010-05-03 13:50:00,35.74,35.77,35.71,35.76,95200.0,21.679,21.6972,21.6608,21.6911,95200.0
2010-05-03 14:00:00,35.76,35.76,35.71,35.72,65400.0,21.6911,21.6911,21.6608,21.6669,65400.0
2010-05-03 14:10:00,35.72,35.72,35.68,35.69,119000.0,21.6669,21.6669,21.6426,21.6487,119000.0
2010-05-03 14:20:00,35.69,35.76,35.69,35.75,84400.0,21.6487,21.6911,21.6487,21.685,84400.0
2010-05-03 14:30:00,35.76,35.76,35.7,35.72,111200.0,21.6911,21.6911,21.6547,21.6669,111200.0
2010-05-03 14:40:00,35.71,35.72,35.67,35.7,96600.0,21.6608,21.6669,21.6365,21.6547,96600.0
2010-05-03 14:50:00,35.7,35.72,35.69,35.72,82400.0,21.6547,21.6669,21.6487,21.6669,82400.0
2010-05-03 15:00:00,35.71,35.77,35.69,35.73,133000.0,21.6608,21.6972,21.6487,21.6729,133000.0
2010-05-03 15:10:00,35.73,35.76,35.71,35.74,103200.0,21.6729,21.6911,21.6608,21.679,103200.0
2010-05-03 15:20:00,35.74,35.76,35.71,35.76,163200.0,21.679,21.6911,21.6608,21.6911,163200.0
2010-05-03 15:30:00,35.76,35.77,35.74,35.77,175000.0,21.6911,21.6972,21.679,21.6972,175000.0
2010-05-03 15:40:00,35.77,35.82,35.76,35.8,253600.0,21.6972,21.7275,21.6911,21.7154,253600.0
2010-05-03 15:50:00,35.8,35.8,35.71,35.72,494000.0,21.7154,21.7154,21.6608,21.6669,494000.0
2010-05-04 09:30:00,35.95,35.95,35.67,35.69,480200.0,21.8064,21.8064,21.6365,21.6487,480200.0
2010-05-04 09:40:00,35.68,35.69,35.56,35.65,317000.0,21.6426,21.6487,21.5698,21.6244,317000.0
2010-05-04 09:50:00,35.65,35.69,35.64,35.67,154200.0,21.6244,21.6487,21.6183,21.6365,154200.0
2010-05-04 10:00:00,35.66,35.72,35.63,35.68,160000.0,21.6305,21.6669,21.6123,21.6426,160000.0
2010-05-04 10:10:00,35.68,35.75,35.65,35.75,118800.0,21.6426,21.685,21.6244,21.685,118800.0
2010-05-04 10:20:00,35.75,35.8,35.7,35.73,176200.0,21.685,21.7154,21.6547,21.6729,176200.0
2010-05-04 10:30:00,35.73,35.77,35.68,35.69,289200.0,21.6729,21.6972,21.6426,21.6487,289200.0
2010-05-04 10:40:00,35.7,35.72,35.65,35.7,341000.0,21.6547,21.6669,21.6244,21.6547,341000.0
2010-05-04 10:50:00,35.7,35.73,35.63,35.65,211200.0,21.6547,21.6729,21.6123,21.6244,211200.0
2010-05-04 11:00:00,35.65,35.67,35.6,35.65,362600.0,21.6244,21.6365,21.5941,21.6244,362600.0
2010-05-04 11:10:00,35.66,35.7,35.6,35.69,225400.0,21.6305,21.6547,21.5941,21.6487,225400.0
2010-05-04 11:20:00,35.69,35.76,35.69,35.72,207800.0,21.6487,21.6911,21.6487,21.6669,207800.0
2010-05-04 11:30:00,35.72,35.74,35.69,35.74,114800.0,21.6669,21.679,21.6487,21.679,114800.0
2010-05-04 11:40:00,35.74,35.8,35.74,35.77,144000.0,21.679,21.7154,21.679,21.6972,144000.0
2010-05-04 11:50:00,35.77,35.77,35.73,35.74,112600.0,21.6972,21.6972,21.6729,21.679,112600.0
2010-05-04 12:00:00,35.74,35.76,35.71,35.71,129800.0,21.679,21.6911,21.6608,21.6608,129800.0
2010-05-04 12:10:00,35.71,35.75,35.69,35.72,200200.0,21.6608,21.685,21.6487,21.6669,200200.0
2010-05-04 12:20:00,35.72,35.77,35.7,35.77,166600.0,21.6669,21.6972,21.6547,21.6972,166600.0
2010-05-04 12:30:00,35.77,35.87,35.77,35.85,141000.0,21.6972,21.7578,21.6972,21.7457,141000.0
2010-05-04 12:40:00,35.84,35.85,35.8,35.84,78800.0,21.7396,21.7457,21.7154,21.7396,78800.0
2010-05-04 12:50:00,35.84,35.88,35.82,35.88,79800.0,21.7396,21.7639,21.7275,21.7639,79800.0
2010-05-04 13:00:00,35.88,35.88,35.8,35.85,140400.0,21.7639,21.7639,21.7154,21.7457,140400.0
2010-05-04 13:10:00,35.85,35.87,35.83,35.85,143400.0,21.7457,21.7578,21.7336,21.7457,143400.0
2010-05-04 13:20:00,35.85,35.9,35.85,35.88,113400.0,21.7457,21.776,21.7457,21.7639,113400.0
2010-05-04 13:30:00,35.88,35.91,35.88,35.9,106800.0,21.7639,21.7821,21.7639,21.776,106800.0
2010-05-04 13:40:00,35.9,35.94,35.88,35.94,148600.0,21.776,21.8003,21.7639,21.8003,148600.0
2010-05-04 13:50:00,35.94,35.95,35.93,35.95,145600.0,21.8003,21.8064,21.7942,21.8064,145600.0
2010-05-04 14:00:00,35.95,35.95,35.93,35.94,117000.0,21.8064,21.8064,21.7942,21.8003,117000.0
2010-05-04 14:10:00,35.93,35.95,35.91,35.92,227200.0,21.7942,21.8064,21.7821,21.7882,227200.0
2010-05-04 14:20:00,35.92,36.0,35.9,35.98,196800.0,21.7882,21.8367,21.776,21.8246,196800.0
2010-05-04 14:30:00,35.98,36.0,35.91,35.91,175600.0,21.8246,21.8367,21.7821,21.7821,175600.0
2010-05-04 14:40:00,35.92,35.95,35.91,35.95,120000.0,21.7882,21.8064,21.7821,21.8064,120000.0
2010-05-04 14:50:00,35.95,35.95,35.84,35.9,419600.0,21.8064,21.8064,21.7396,21.776,419600.0
2010-05-04 15:00:00,35.9,35.92,35.84,35.91,191200.0,21.776,21.7882,21.7396,21.7821,191200.0
2010-05-04 15:10:00,35.92,35.92,35.85,35.91,227000.0,21.7882,21.7882,21.7457,21.7821,227000.0
2010-05-04 15:20:00,35.91,35.91,35.86,35.88,152400.0,21.7821,21.7821,21.7518,21.7639,152400.0
2010-05-04 15:30:00,35.88,35.92,35.82,35.83,212400.0,21.7639,21.7882,21.7275,21.7336,212400.0
2010-05-04 15:40:00,35.82,35.85,35.77,35.85,436200.0,21.7275,21.7457,21.6972,21.7457,436200.0
2010-05-04 15:50:00,35.85,35.88,35.79,35.8,521200.0,21.7457,21.7639,21.7093,21.7154,521200.0
2010-05-05 09:30:00,35.71,36.08,35.67,36.0,518000.0,21.6608,21.8852,21.6365,21.8367,518000.0
2010-05-05 09:40:00,36.01,36.05,35.89,35.97,317400.0,21.8428,21.867,21.77,21.8185,317400.0
2010-05-05 09:50:00,35.97,36.07,35.93,35.95,272000.0,21.8185,21.8792,21.7942,21.8064,272000.0
2010-05-05 10:00:00,35.94,35.95,35.82,35.9,192800.0,21.8003,21.8064,21.7275,21.776,192800.0
2010-05-05 10:10:00,35.91,36.02,35.88,35.94,206400.0,21.7821,21.8488,21.7639,21.8003,206400.0
2010-05-05 10:20:00,35.93,36.0,35.91,35.97,185000.0,21.7942,21.8367,21.7821,21.8185,185000.0
2010-05-05 10:30:00,35.96,36.07,35.96,35.98,172200.0,21.8124,21.8792,21.8124,21.8246,172200.0
2010-05-05 10:40:00,35.98,36.05,35.96,35.96,144200.0,21.8246,21.867,21.8124,21.8124,144200.0
2010-05-05 10:50:00,35.96,36.01,35.94,35.99,100200.0,21.8124,21.8428,21.8003,21.8306,100200.0
2010-05-05 11:00:00,35.99,36.02,35.94,36.01,111400.0,21.8306,21.8488,21.8003,21.8428,111400.0
2010-05-05 11:10:00,36.01,36.1,36.0,36.04,134600.0,21.8428,21.8974,21.8367,21.861,134600.0
2010-05-05 11:20:00,36.04,36.09,36.0,36.09,119000.0,21.861,21.8913,21.8367,21.8913,119000.0
2010-05-05 11:30:00,36.08,36.1,36.02,36.04,84400.0,21.8852,21.8974,21.8488,21.861,84400.0
2010-05-05 11:40:00,36.04,36.08,36.02,36.08,100400.0,21.861,21.8852,21.8488,21.8852,100400.0
2010-05-05 11:50:00,36.08,36.1,36.04,36.08,84600.0,21.8852,21.8974,21.861,21.8852,84600.0
2010-05-05 12:00:00,36.08,36.15,36.06,36.14,142800.0,21.8852,21.9277,21.8731,21.9216,142800.0
2010-05-05 12:10:00,36.13,36.17,36.13,36.17,97600.0,21.9155,21.9398,21.9155,21.9398,97600.0
2010-05-05 12:20:00,36.16,36.18,36.13,36.17,111000.0,21.9337,21.9459,21.9155,21.9398,111000.0
2010-05-05 12:30:00,36.18,36.31,36.18,36.26,199400.0,21.9459,22.0247,21.9459,21.9944,199400.0
2010-05-05 12:40:00,36.25,36.29,36.22,36.28,94600.0,21.9883,22.0126,21.9701,22.0065,94600.0
2010-05-05 12:50:00,36.28,36.38,36.26,36.38,188200.0,22.0065,22.0672,21.9944,22.0672,188200.0
2010-05-05 13:00:00,36.38,36.38,36.32,36.37,147800.0,22.0672,22.0672,22.0308,22.0611,147800.0
2010-05-05 13:10:00,36.37,36.41,36.34,36.4,149800.0,22.0611,22.0854,22.0429,22.0793,149800.0
2010-05-05 13:20:00,36.39,36.43,36.37,36.38,111000.0,22.0733,22.0975,22.0611,22.0672,111000.0
2010-05-05 13:30:00,36.38,36.39,36.32,36.34,124600.0,22.0672,22.0733,22.0308,22.0429,124600.0
2010-05-05 13:40:00,36.34,36.38,36.34,36.38,115400.0,22.0429,22.0672,22.0429,22.0672,115400.0
2010-05-05 13:50:00,36.38,36.38,36.31,36.31,120800.0,22.0672,22.0672,22.0247,22.0247,120800.0
2010-05-05 14:00:00,36.31,36.33,36.26,36.28,132400.0,22.0247,22.0369,21.9944,22.0065,132400.0
2010-05-05 14:10:00,36.27,36.32,36.27,36.32,88200.0,22.0005,22.0308,22.0005,22.0308,88200.0
2010-05-05 14:20:00,36.31,36.37,36.28,36.35,179200.0,22.0247,22.0611,22.0065,22.049,179200.0
2010-05-05 14:30:00,36.35,36.37,36.32,36.32,144000.0,22.049,22.0611,22.0308,22.0308,144000.0
2010-05-05 14:40:00,36.32,36.36,36.29,36.35,164000.0,22.0308,22.0551,22.0126,22.049,164000.0
2010-05-05 14:50:00,36.34,36.35,36.28,36.32,164800.0,22.0429,22.049,22.0065,22.0308,164800.0
2010-05-05 15:00:00,36.32,36.33,36.23,36.27,260400.0,22.0308,22.0369,21.9762,22.0005,260400.0
2010-05-05 15:10:00,36.27,36.27,36.24,36.25,188000.0,22.0005,22.0005,21.9823,21.9883,188000.0
2010-05-05 15:20:00,36.24,36.3,36.24,36.3,177600.0,21.9823,22.0187,21.9823,22.0187,177600.0
2010-05-05 15:30:00,36.31,36.31,36.23,36.27,269800.0,22.0247,22.0247,21.9762,22.0005,269800.0
2010-05-05 15:40:00,36.27,36.34,36.27,36.3,263800.0,22.0005,22.0429,22.0005,22.0187,263800.0
2010-05-05 15:50:00,36.3,36.34,36.27,36.28,566000.0,22.0187,22.0429,22.0005,22.0065,566000.0
2010-05-06 09:30:00,36.23,36.36,36.04,36.06,169600.0,21.9762,22.0551,21.861,21.8731,169600.0
2010-05-06 09:40:00,36.05,36.22,36.01,36.19,238000.0,21.867,21.9701,21.8428,21.9519,238000.0
2010-05-06 09:50:00,36.18,36.21,36.1,36.18,187600.0,21.9459,21.9641,21.8974,21.9459,187600.0
2010-05-06 10:00:00,36.18,36.23,36.13,36.14,123200.0,21.9459,21.9762,21.9155,21.9216,123200.0
2010-05-06 10:10:00,36.13,36.31,36.13,36.27,123600.0,21.9155,22.0247,21.9155,22.0005,123600.0
2010-05-06 10:20:00,36.27,36.29,36.18,36.25,128400.0,22.0005,22.0126,21.9459,21.9883,128400.0
2010-05-06 10:30:00,36.25,36.35,36.24,36.34,177000.0,21.9883,22.049,21.9823,22.0429,177000.0
2010-05-06 10:40:00,36.34,36.44,36.34,36.44,215600.0,22.0429,22.1036,22.0429,22.1036,215600.0
2010-05-06 10:50:00,36.43,36.45,36.36,36.4,177200.0,22.0975,22.1097,22.0551,22.0793,177200.0
2010-05-06 11:00:00,36.39,36.41,36.35,36.4,173400.0,22.0733,22.0854,22.049,22.0793,173400.0
2010-05-06 11:10:00,36.38,36.43,36.33,36.33,178600.0,22.0672,22.0975,22.0369,22.0369,178600.0
2010-05-06 11:20:00,36.33,36.35,36.26,36.29,280800.0,22.0369,22.049,21.9944,22.0126,280800.0
2010-05-06 11:30:00,36.28,36.29,36.19,36.2,106000.0,22.0065,22.0126,21.9519,21.958,106000.0
2010-05-06 11:40:00,36.19,36.2,36.09,36.1,210400.0,21.9519,21.958,21.8913,21.8974,210400.0
2010-05-06 11:50:00,36.1,36.12,36.01,36.02,193800.0,21.8974,21.9095,21.8428,21.8488,193800.0
2010-05-06 12:00:00,36.02,36.03,35.99,36.02,124200.0,21.8488,21.8549,21.8306,21.8488,124200.0
2010-05-06 12:10:00,36.02,36.12,36.02,36.1,174800.0,21.8488,21.9095,21.8488,21.8974,174800.0
2010-05-06 12:20:00,36.11,36.14,36.1,36.13,102400.0,21.9034,21.9216,21.8974,21.9155,102400.0
2010-05-06 12:30:00,36.13,36.16,36.07,36.11,95200.0,21.9155,21.9337,21.8792,21.9034,95200.0
2010-05-06 12:40:00,36.1,36.12,36.02,36.06,80800.0,21.8974,21.9095,21.8488,21.8731,80800.0
2010-05-06 12:50:00,36.07,36.17,36.04,36.15,112600.0,21.8792,21.9398,21.861,21.9277,112600.0
2010-05-06 13:00:00,36.15,36.18,36.05,36.06,59200.0,21.9277,21.9459,21.867,21.8731,59200.0
2010-05-06 13:10:00,36.06,36.07,35.98,36.02,99600.0,21.8731,21.8792,21.8246,21.8488,99600.0
2010-05-06 13:20:00,36.02,36.05,35.97,36.05,89200.0,21.8488,21.867,21.8185,21.867,89200.0
2010-05-06 13:30:00,36.05,36.05,35.93,35.96,85800.0,21.867,21.867,21.7942,21.8124,85800.0
2010-05-06 13:40:00,35.96,35.97,35.93,35.96,81600.0,21.8124,21.8185,21.7942,21.8124,81600.0
2010-05-06 13:50:00,35.95,35.97,35.92,35.92,96600.0,21.8064,21.8185,21.7882,21.7882,96600.0
2010-05-06 14:00:00,35.92,35.94,35.76,35.79,214200.0,21.7882,21.8003,21.6911,21.7093,214200.0
2010-05-06 14:10:00,35.79,35.92,35.74,35.83,295400.0,21.7093,21.7882,21.679,21.7336,295400.0
2010-05-06 14:20:00,35.84,35.87,35.72,35.79,259600.0,21.7396,21.7578,21.6669,21.7093,259600.0
2010-05-06 14:30:00,35.8,35.81,35.51,35.51,358000.0,21.7154,21.7214,21.5395,21.5395,358000.0
2010-05-06 14:40:00,35.52,35.54,34.75,35.01,509600.0,21.5455,21.5577,21.0785,21.2362,509600.0
2010-05-06 14:50:00,34.99,35.44,34.94,35.32,283000.0,21.2241,21.497,21.1937,21.4242,283000.0
2010-05-06 15:00:00,35.33,35.48,35.15,35.41,273800.0,21.4303,21.5213,21.3211,21.4788,273800.0
2010-05-06 15:10:00,35.41,35.57,35.3,35.31,357200.0,21.4788,21.5759,21.4121,21.4182,357200.0
2010-05-06 15:20:00,35.31,35.51,35.26,35.5,624200.0,21.4182,21.5395,21.3878,21.5334,624200.0
2010-05-06 15:30:00,35.52,35.6,35.35,35.55,603600.0,21.5455,21.5941,21.4424,21.5637,603600.0
2010-05-06 15:40:00,35.55,35.66,35.49,35.58,527400.0,21.5637,21.6305,21.5273,21.5819,527400.0
2010-05-06 15:50:00,35.57,35.62,35.47,35.48,647000.0,21.5759,21.6062,21.5152,21.5213,647000.0
2010-05-07 09:30:00,35.51,35.51,35.07,35.09,332600.0,21.5395,21.5395,21.2726,21.2847,332600.0
2010-05-07 09:40:00,35.09,35.14,35.0,35.1,413800.0,21.2847,21.315,21.2301,21.2908,413800.0
2010-05-07 09:50:00,35.1,35.29,35.1,35.25,388600.0,21.2908,21.406,21.2908,21.3818,388600.0
2010-05-07 10:00:00,35.24,35.35,35.15,35.35,281200.0,21.3757,21.4424,21.3211,21.4424,281200.0
2010-05-07 10:10:00,35.35,35.44,35.23,35.26,281400.0,21.4424,21.497,21.3696,21.3878,281400.0
2010-05-07 10:20:00,35.26,35.26,34.96,35.03,292400.0,21.3878,21.3878,21.2059,21.2483,292400.0
2010-05-07 10:30:00,35.05,35.18,34.98,34.98,443600.0,21.2604,21.3393,21.218,21.218,443600.0
2010-05-07 10:40:00,34.98,35.01,34.79,34.84,327200.0,21.218,21.2362,21.1027,21.1331,327200.0
2010-05-07 10:50:00,34.85,34.9,34.76,34.76,417400.0,21.1391,21.1695,21.0845,21.0845,417400.0
2010-05-07 11:00:00,34.76,34.93,34.76,34.92,328800.0,21.0845,21.1877,21.0845,21.1816,328800.0
2010-05-07 11:10:00,34.92,35.07,34.88,35.02,304800.0,21.1816,21.2726,21.1573,21.2422,304800.0
2010-05-07 11:20:00,35.02,35.03,34.81,34.91,181000.0,21.2422,21.2483,21.1149,21.1755,181000.0
2010-05-07 11:30:00,34.9,34.9,34.8,34.83,198000.0,21.1695,21.1695,21.1088,21.127,198000.0
2010-05-07 11:40:00,34.85,34.98,34.8,34.97,228800.0,21.1391,21.218,21.1088,21.2119,228800.0
2010-05-07 11:50:00,34.97,34.99,34.87,34.92,167600.0,21.2119,21.2241,21.1513,21.1816,167600.0
2010-05-07 12:00:00,34.92,34.96,34.88,34.96,143800.0,21.1816,21.2059,21.1573,21.2059,143800.0
2010-05-07 12:10:00,34.95,35.02,34.93,34.94,164800.0,21.1998,21.2422,21.1877,21.1937,164800.0
2010-05-07 12:20:00,34.95,35.0,34.82,34.83,138000.0,21.1998,21.2301,21.1209,21.127,138000.0
2010-05-07 12:30:00,34.82,34.9,34.77,34.85,165600.0,21.1209,21.1695,21.0906,21.1391,165600.0
2010-05-07 12:40:00,34.86,34.97,34.85,34.88,129000.0,21.1452,21.2119,21.1391,21.1573,129000.0
2010-05-07 12:50:00,34.88,34.9,34.79,34.83,181800.0,21.1573,21.1695,21.1027,21.127,181800.0
2010-05-07 13:00:00,34.82,34.84,34.76,34.76,176800.0,21.1209,21.1331,21.0845,21.0845,176800.0
2010-05-07 13:10:00,34.77,34.84,34.71,34.82,157200.0,21.0906,21.1331,21.0542,21.1209,157200.0
2010-05-07 13:20:00,34.83,34.83,34.78,34.79,124400.0,21.127,21.127,21.0967,21.1027,124400.0
2010-05-07 13:30:00,34.79,34.84,34.76,34.83,132400.0,21.1027,21.1331,21.0845,21.127,132400.0
2010-05-07 13:40:00,34.83,34.94,34.81,34.93,222400.0,21.127,21.1937,21.1149,21.1877,222400.0
2010-05-07 13:50:00,34.93,34.93,34.85,34.87,109400.0,21.1877,21.1877,21.1391,21.1513,109400.0
2010-05-07 14:00:00,34.87,34.91,34.82,34.85,127400.0,21.1513,21.1755,21.1209,21.1391,127400.0
2010-05-07 14:10:00,34.85,34.91,34.75,34.91,151800.0,21.1391,21.1755,21.0785,21.1755,151800.0
2010-05-07 14:20:00,34.91,34.91,34.81,34.83,238200.0,21.1755,21.1755,21.1149,21.127,238200.0
2010-05-07 14:30:00,34.83,34.9,34.82,34.88,120200.0,21.127,21.1695,21.1209,21.1573,120200.0
2010-05-07 14:40:00,34.88,34.93,34.85,34.85,124000.0,21.1573,21.1877,21.1391,21.1391,124000.0
2010-05-07 14:50:00,34.85,34.95,34.81,34.94,204400.0,21.1391,21.1998,21.1149,21.1937,204400.0
2010-05-07 15:00:00,34.95,34.95,34.83,34.83,247800.0,21.1998,21.1998,21.127,21.127,247800.0
2010-05-07 15:10:00,34.85,34.88,34.81,34.88,247600.0,21.1391,21.1573,21.1149,21.1573,247600.0
2010-05-07 15:20:00,34.88,34.91,34.85,34.88,241800.0,21.1573,21.1755,21.1391,21.1573,241800.0
2010-05-07 15:30:00,34.88,34.88,34.76,34.81,594800.0,21.1573,21.1573,21.0845,21.1149,594800.0
2010-05-07 15:40:00,34.81,34.92,34.81,34.88,457600.0,21.1149,21.1816,21.1149,21.1573,457600.0
2010-05-07 15:50:00,34.88,34.88,34.8,34.84,571000.0,21.1573,21.1573,21.1088,21.1331,571000.0
2010-05-10 09:30:00,36.05,36.05,35.45,35.63,361400.0,21.867,21.867,21.5031,21.6123,361400.0
2010-05-10 09:40:00,35.62,35.8,35.62,35.75,167000.0,21.6062,21.7154,21.6062,21.685,167000.0
2010-05-10 09:50:00,35.74,35.76,35.65,35.67,220400.0,21.679,21.6911,21.6244,21.6365,220400.0
2010-05-10 10:00:00,35.67,35.71,35.6,35.63,191400.0,21.6365,21.6608,21.5941,21.6123,191400.0
2010-05-10 10:10:00,35.65,35.8,35.64,35.72,125000.0,21.6244,21.7154,21.6183,21.6669,125000.0
2010-05-10 10:20:00,35.73,35.74,35.62,35.62,157000.0,21.6729,21.679,21.6062,21.6062,157000.0
2010-05-10 10:30:00,35.62,35.73,35.62,35.7,140800.0,21.6062,21.6729,21.6062,21.6547,140800.0
2010-05-10 10:40:00,35.71,35.74,35.63,35.72,106400.0,21.6608,21.679,21.6123,21.6669,106400.0
2010-05-10 10:50:00,35.72,35.75,35.67,35.69,94800.0,21.6669,21.685,21.6365,21.6487,94800.0
2010-05-10 11:00:00,35.71,35.88,35.71,35.8,114400.0,21.6608,21.7639,21.6608,21.7154,114400.0
2010-05-10 11:10:00,35.79,35.85,35.76,35.85,88000.0,21.7093,21.7457,21.6911,21.7457,88000.0
2010-05-10 11:20:00,35.85,35.87,35.79,35.84,105200.0,21.7457,21.7578,21.7093,21.7396,105200.0
2010-05-10 11:30:00,35.84,35.85,35.77,35.82,96800.0,21.7396,21.7457,21.6972,21.7275,96800.0
2010-05-10 11:40:00,35.82,35.83,35.75,35.78,72800.0,21.7275,21.7336,21.685,21.7032,72800.0
2010-05-10 11:50:00,35.77,35.83,35.77,35.8,96600.0,21.6972,21.7336,21.6972,21.7154,96600.0
2010-05-10 12:00:00,35.81,35.84,35.77,35.8,73800.0,21.7214,21.7396,21.6972,21.7154,73800.0
2010-05-10 12:10:00,35.8,35.84,35.8,35.83,83800.0,21.7154,21.7396,21.7154,21.7336,83800.0
2010-05-10 12:20:00,35.83,35.83,35.73,35.74,101200.0,21.7336,21.7336,21.6729,21.679,101200.0
2010-05-10 12:30:00,35.74,35.8,35.74,35.79,49000.0,21.679,21.7154,21.679,21.7093,49000.0
2010-05-10 12:40:00,35.78,35.79,35.74,35.76,45400.0,21.7032,21.7093,21.679,21.6911,45400.0
2010-05-10 12:50:00,35.76,35.8,35.73,35.74,58600.0,21.6911,21.7154,21.6729,21.679,58600.0
2010-05-10 13:00:00,35.74,35.75,35.65,35.67,107600.0,21.679,21.685,21.6244,21.6365,107600.0
2010-05-10 13:10:00,35.67,35.78,35.65,35.77,169200.0,21.6365,21.7032,21.6244,21.6972,169200.0
2010-05-10 13:20:00,35.77,35.8,35.74,35.79,74600.0,21.6972,21.7154,21.679,21.7093,74600.0
2010-05-10 13:30:00,35.8,35.84,35.79,35.81,67800.0,21.7154,21.7396,21.7093,21.7214,67800.0
2010-05-10 13:40:00,35.8,35.81,35.71,35.78,84600.0,21.7154,21.7214,21.6608,21.7032,84600.0
2010-05-10 13:50:00,35.79,35.83,35.74,35.74,60800.0,21.7093,21.7336,21.679,21.679,60800.0
2010-05-10 14:00:00,35.74,35.76,35.69,35.76,75600.0,21.679,21.6911,21.6487,21.6911,75600.0
2010-05-10 14:10:00,35.76,35.76,35.73,35.75,53800.0,21.6911,21.6911,21.6729,21.685,53800.0
2010-05-10 14:20:00,35.74,35.83,35.74,35.78,69800.0,21.679,21.7336,21.679,21.7032,69800.0
2010-05-10 14:30:00,35.78,35.84,35.77,35.77,73600.0,21.7032,21.7396,21.6972,21.6972,73600.0
2010-05-10 14:40:00,35.77,35.81,35.76,35.79,111400.0,21.6972,21.7214,21.6911,21.7093,111400.0
2010-05-10 14:50:00,35.79,35.82,35.77,35.81,68200.0,21.7093,21.7275,21.6972,21.7214,68200.0
2010-05-10 15:00:00,35.81,35.81,35.73,35.73,180600.0,21.7214,21.7214,21.6729,21.6729,180600.0
2010-05-10 15:10:00,35.73,35.77,35.71,35.76,134000.0,21.6729,21.6972,21.6608,21.6911,134000.0
2010-05-10 15:20:00,35.76,35.82,35.74,35.82,140000.0,21.6911,21.7275,21.679,21.7275,140000.0
2010-05-10 15:30:00,35.81,35.83,35.78,35.83,241200.0,21.7214,21.7336,21.7032,21.7336,241200.0
2010-05-10 15:40:00,35.83,35.87,35.83,35.84,306000.0,21.7336,21.7578,21.7336,21.7396,306000.0
2010-05-10 15:50:00,35.85,35.97,35.84,35.96,635800.0,21.7457,21.8185,21.7396,21.8124,635800.0
2010-05-11 09:30:00,35.82,35.93,35.69,35.87,107800.0,21.7275,21.7942,21.6487,21.7578,107800.0
2010-05-11 09:40:00,35.86,35.9,35.69,35.69,89400.0,21.7518,21.776,21.6487,21.6487,89400.0
2010-05-11 09:50:00,35.69,35.86,35.68,35.85,73800.0,21.6487,21.7518,21.6426,21.7457,73800.0
2010-05-11 10:00:00,35.84,35.95,35.83,35.94,82200.0,21.7396,21.8064,21.7336,21.8003,82200.0
2010-05-11 10:10:00,35.95,35.99,35.9,35.91,69200.0,21.8064,21.8306,21.776,21.7821,69200.0
2010-05-11 10:20:00,35.9,35.94,35.87,35.88,78000.0,21.776,21.8003,21.7578,21.7639,78000.0
2010-05-11 10:30:00,35.88,35.91,35.83,35.9,49200.0,21.7639,21.7821,21.7336,21.776,49200.0
2010-05-11 10:40:00,35.9,35.94,35.88,35.93,51400.0,21.776,21.8003,21.7639,21.7942,51400.0
2010-05-11 10:50:00,35.92,35.99,35.92,35.95,94000.0,21.7882,21.8306,21.7882,21.8064,94000.0
2010-05-11 11:00:00,35.95,35.99,35.92,35.98,105600.0,21.8064,21.8306,21.7882,21.8246,105600.0
2010-05-11 11:10:00,35.97,35.99,35.93,35.94,63200.0,21.8185,21.8306,21.7942,21.8003,63200.0
2010-05-11 11:20:00,35.94,35.97,35.91,35.96,64000.0,21.8003,21.8185,21.7821,21.8124,64000.0
2010-05-11 11:30:00,35.95,36.01,35.91,35.97,88000.0,21.8064,21.8428,21.7821,21.8185,88000.0
2010-05-11 11:40:00,35.97,36.1,35.97,36.01,112200.0,21.8185,21.8974,21.8185,21.8428,112200.0
2010-05-11 11:50:00,36.01,36.1,36.0,36.06,78000.0,21.8428,21.8974,21.8367,21.8731,78000.0
2010-05-11 12:00:00,36.07,36.13,36.06,36.12,87800.0,21.8792,21.9155,21.8731,21.9095,87800.0
2010-05-11 12:10:00,36.12,36.13,36.09,36.1,41200.0,21.9095,21.9155,21.8913,21.8974,41200.0
2010-05-11 12:20:00,36.1,36.11,36.09,36.1,32400.0,21.8974,21.9034,21.8913,21.8974,32400.0
2010-05-11 12:30:00,36.1,36.13,36.09,36.1,52400.0,21.8974,21.9155,21.8913,21.8974,52400.0
2010-05-11 12:40:00,36.1,36.19,36.09,36.19,60400.0,21.8974,21.9519,21.8913,21.9519,60400.0
2010-05-11 12:50:00,36.19,36.21,36.16,36.19,49800.0,21.9519,21.9641,21.9337,21.9519,49800.0
2010-05-11 13:00:00,36.19,36.2,36.15,36.18,37800.0,21.9519,21.958,21.9277,21.9459,37800.0
2010-05-11 13:10:00,36.18,36.22,36.17,36.21,37400.0,21.9459,21.9701,21.9398,21.9641,37400.0
2010-05-11 13:20:00,36.21,36.25,36.2,36.24,83600.0,21.9641,21.9883,21.958,21.9823,83600.0
2010-05-11 13:30:00,36.24,36.28,36.23,36.28,159200.0,21.9823,22.0065,21.9762,22.0065,159200.0
2010-05-11 13:40:00,36.27,36.38,36.26,36.38,121400.0,22.0005,22.0672,21.9944,22.0672,121400.0
2010-05-11 13:50:00,36.38,36.39,36.29,36.3,83400.0,22.0672,22.0733,22.0126,22.0187,83400.0
2010-05-11 14:00:00,36.31,36.31,36.2,36.22,99000.0,22.0247,22.0247,21.958,21.9701,99000.0
2010-05-11 14:10:00,36.21,36.23,36.12,36.13,82800.0,21.9641,21.9762,21.9095,21.9155,82800.0
2010-05-11 14:20:00,36.13,36.27,36.13,36.19,151800.0,21.9155,22.0005,21.9155,21.9519,151800.0
2010-05-11 14:30:00,36.2,36.2,36.1,36.14,214400.0,21.958,21.958,21.8974,21.9216,214400.0
2010-05-11 14:40:00,36.13,36.24,36.09,36.24,156200.0,21.9155,21.9823,21.8913,21.9823,156200.0
2010-05-11 14:50:00,36.23,36.24,36.15,36.15,93200.0,21.9762,21.9823,21.9277,21.9277,93200.0
2010-05-11 15:00:00,36.16,36.16,36.07,36.1,164200.0,21.9337,21.9337,21.8792,21.8974,164200.0
2010-05-11 15:10:00,36.1,36.15,36.09,36.13,304200.0,21.8974,21.9277,21.8913,21.9155,304200.0
2010-05-11 15:20:00,36.13,36.17,36.11,36.16,208400.0,21.9155,21.9398,21.9034,21.9337,208400.0
2010-05-11 15:30:00,36.16,36.24,36.13,36.22,342600.0,21.9337,21.9823,21.9155,21.9701,342600.0
2010-05-11 15:40:00,36.22,36.32,36.21,36.24,506600.0,21.9701,22.0308,21.9641,21.9823,506600.0
2010-05-11 15:50:00,36.24,36.24,36.13,36.16,539200.0,21.9823,21.9823,21.9155,21.9337,539200.0
2010-05-12 09:30:00,36.28,36.3,36.08,36.24,139000.0,22.0065,22.0187,21.8852,21.9823,139000.0
2010-05-12 09:40:00,36.24,36.33,36.16,36.27,147400.0,21.9823,22.0369,21.9337,22.0005,147400.0
2010-05-12 09:50:00,36.27,36.27,36.21,36.24,192400.0,22.0005,22.0005,21.9641,21.9823,192400.0
2010-05-12 10:00:00,36.24,36.27,36.21,36.24,166400.0,21.9823,22.0005,21.9641,21.9823,166400.0
2010-05-12 10:10:00,36.24,36.24,36.19,36.21,138800.0,21.9823,21.9823,21.9519,21.9641,138800.0
2010-05-12 10:20:00,36.21,36.27,36.21,36.27,70000.0,21.9641,22.0005,21.9641,22.0005,70000.0
2010-05-12 10:30:00,36.27,36.27,36.22,36.27,92000.0,22.0005,22.0005,21.9701,22.0005,92000.0
2010-05-12 10:40:00,36.26,36.33,36.25,36.33,88400.0,21.9944,22.0369,21.9883,22.0369,88400.0
2010-05-12 10:50:00,36.34,36.35,36.3,36.3,80600.0,22.0429,22.049,22.0187,22.0187,80600.0
2010-05-12 11:00:00,36.3,36.38,36.3,36.35,100200.0,22.0187,22.0672,22.0187,22.049,100200.0
2010-05-12 11:10:00,36.35,36.36,36.26,36.27,241600.0,22.049,22.0551,21.9944,22.0005,241600.0
2010-05-12 11:20:00,36.27,36.33,36.24,36.31,154600.0,22.0005,22.0369,21.9823,22.0247,154600.0
2010-05-12 11:30:00,36.31,36.41,36.31,36.39,218400.0,22.0247,22.0854,22.0247,22.0733,218400.0
2010-05-12 11:40:00,36.38,36.39,36.35,36.36,175600.0,22.0672,22.0733,22.049,22.0551,175600.0
2010-05-12 11:50:00,36.36,36.38,36.33,36.37,217000.0,22.0551,22.0672,22.0369,22.0611,217000.0
2010-05-12 12:00:00,36.38,36.41,36.34,36.41,109600.0,22.0672,22.0854,22.0429,22.0854,109600.0
2010-05-12 12:10:00,36.41,36.44,36.4,36.41,78800.0,22.0854,22.1036,22.0793,22.0854,78800.0
2010-05-12 12:20:00,36.41,36.42,36.36,36.38,106600.0,22.0854,22.0915,22.0551,22.0672,106600.0
2010-05-12 12:30:00,36.38,36.44,36.36,36.39,120600.0,22.0672,22.1036,22.0551,22.0733,120600.0
2010-05-12 12:40:00,36.4,36.43,36.38,36.4,33200.0,22.0793,22.0975,22.0672,22.0793,33200.0
2010-05-12 12:50:00,36.4,36.44,36.4,36.44,115200.0,22.0793,22.1036,22.0793,22.1036,115200.0
2010-05-12 13:00:00,36.43,36.49,36.43,36.49,127800.0,22.0975,22.1339,22.0975,22.1339,127800.0
2010-05-12 13:10:00,36.49,36.54,36.47,36.53,200200.0,22.1339,22.1642,22.1218,22.1582,200200.0
2010-05-12 13:20:00,36.52,36.6,36.52,36.59,186200.0,22.1521,22.2006,22.1521,22.1946,186200.0
2010-05-12 13:30:00,36.6,36.63,36.59,36.6,143000.0,22.2006,22.2188,22.1946,22.2006,143000.0
2010-05-12 13:40:00,36.6,36.68,36.57,36.67,114800.0,22.2006,22.2492,22.1824,22.2431,114800.0
2010-05-12 13:50:00,36.67,36.68,36.59,36.6,119200.0,22.2431,22.2492,22.1946,22.2006,119200.0
2010-05-12 14:00:00,36.6,36.7,36.6,36.68,147200.0,22.2006,22.2613,22.2006,22.2492,147200.0
2010-05-12 14:10:00,36.68,36.68,36.64,36.68,137800.0,22.2492,22.2492,22.2249,22.2492,137800.0
2010-05-12 14:20:00,36.67,36.71,36.66,36.7,114000.0,22.2431,22.2674,22.237,22.2613,114000.0
2010-05-12 14:30:00,36.7,36.74,36.69,36.71,125200.0,22.2613,22.2856,22.2552,22.2674,125200.0
2010-05-12 14:40:00,36.71,36.71,36.65,36.65,82600.0,22.2674,22.2674,22.231,22.231,82600.0
2010-05-12 14:50:00,36.64,36.69,36.61,36.69,136000.0,22.2249,22.2552,22.2067,22.2552,136000.0
2010-05-12 15:00:00,36.68,36.72,36.65,36.72,169400.0,22.2492,22.2734,22.231,22.2734,169400.0
2010-05-12 15:10:00,36.72,36.74,36.7,36.73,167800.0,22.2734,22.2856,22.2613,22.2795,167800.0
2010-05-12 15:20:00,36.73,36.73,36.67,36.68,344200.0,22.2795,22.2795,22.2431,22.2492,344200.0
2010-05-12 15:30:00,36.68,36.71,36.64,36.68,181400.0,22.2492,22.2674,22.2249,22.2492,181400.0
2010-05-12 15:40:00,36.68,36.74,36.67,36.74,322200.0,22.2492,22.2856,22.2431,22.2856,322200.0
2010-05-12 15:50:00,36.74,36.75,36.7,36.75,637600.0,22.2856,22.2916,22.2613,22.2916,637600.0
2010-05-13 09:30:00,36.65,36.67,36.5,36.6,115200.0,22.231,22.2431,22.14,22.2006,115200.0
2010-05-13 09:40:00,36.63,36.78,36.62,36.78,97000.0,22.2188,22.3098,22.2128,22.3098,97000.0
2010-05-13 09:50:00,36.78,36.85,36.78,36.83,105600.0,22.3098,22.3523,22.3098,22.3401,105600.0
2010-05-13 10:00:00,36.83,36.86,36.76,36.84,101800.0,22.3401,22.3583,22.2977,22.3462,101800.0
2010-05-13 10:10:00,36.84,36.93,36.84,36.93,156400.0,22.3462,22.4008,22.3462,22.4008,156400.0
2010-05-13 10:20:00,36.93,36.93,36.87,36.88,88600.0,22.4008,22.4008,22.3644,22.3705,88600.0
2010-05-13 10:30:00,36.88,36.9,36.84,36.87,124800.0,22.3705,22.3826,22.3462,22.3644,124800.0
2010-05-13 10:40:00,36.87,36.92,36.87,36.91,124800.0,22.3644,22.3947,22.3644,22.3887,124800.0
2010-05-13 10:50:00,36.91,36.91,36.87,36.89,102200.0,22.3887,22.3887,22.3644,22.3765,102200.0
2010-05-13 11:00:00,36.9,36.92,36.89,36.9,122200.0,22.3826,22.3947,22.3765,22.3826,122200.0
2010-05-13 11:10:00,36.9,36.97,36.89,36.9,139800.0,22.3826,22.4251,22.3765,22.3826,139800.0
2010-05-13 11:20:00,36.9,36.96,36.9,36.96,112200.0,22.3826,22.419,22.3826,22.419,112200.0
2010-05-13 11:30:00,36.96,36.99,36.93,36.99,126200.0,22.419,22.4372,22.4008,22.4372,126200.0
2010-05-13 11:40:00,36.99,36.99,36.97,36.98,64200.0,22.4372,22.4372,22.4251,22.4311,64200.0
2010-05-13 11:50:00,36.98,37.0,36.95,36.98,145400.0,22.4311,22.4433,22.4129,22.4311,145400.0
2010-05-13 12:00:00,36.97,37.0,36.94,36.99,180600.0,22.4251,22.4433,22.4069,22.4372,180600.0
2010-05-13 12:10:00,36.99,37.02,36.96,36.99,272400.0,22.4372,22.4554,22.419,22.4372,272400.0
2010-05-13 12:20:00,36.99,37.02,36.99,36.99,94800.0,22.4372,22.4554,22.4372,22.4372,94800.0
2010-05-13 12:30:00,36.99,37.02,36.98,36.99,73200.0,22.4372,22.4554,22.4311,22.4372,73200.0
2010-05-13 12:40:00,36.99,37.04,36.99,37.04,33400.0,22.4372,22.4675,22.4372,22.4675,33400.0
2010-05-13 12:50:00,37.04,37.05,37.02,37.02,38200.0,22.4675,22.4736,22.4554,22.4554,38200.0
2010-05-13 13:00:00,37.02,37.05,37.0,37.04,56400.0,22.4554,22.4736,22.4433,22.4675,56400.0
2010-05-13 13:10:00,37.03,37.1,37.03,37.09,166200.0,22.4615,22.5039,22.4615,22.4979,166200.0
2010-05-13 13:20:00,37.09,37.09,37.07,37.08,74800.0,22.4979,22.4979,22.4857,22.4918,74800.0
2010-05-13 13:30:00,37.08,37.09,37.0,37.01,91000.0,22.4918,22.4979,22.4433,22.4493,91000.0
2010-05-13 13:40:00,37.01,37.02,36.97,36.99,114400.0,22.4493,22.4554,22.4251,22.4372,114400.0
2010-05-13 13:50:00,37.0,37.01,36.97,36.98,91000.0,22.4433,22.4493,22.4251,22.4311,91000.0
2010-05-13 14:00:00,36.99,37.0,36.97,36.97,146800.0,22.4372,22.4433,22.4251,22.4251,146800.0
2010-05-13 14:10:00,36.97,36.99,36.92,36.98,201000.0,22.4251,22.4372,22.3947,22.4311,201000.0
2010-05-13 14:20:00,36.98,37.01,36.97,37.01,101000.0,22.4311,22.4493,22.4251,22.4493,101000.0
2010-05-13 14:30:00,37.01,37.01,36.97,37.0,159200.0,22.4493,22.4493,22.4251,22.4433,159200.0
2010-05-13 14:40:00,37.01,37.01,36.94,36.95,92400.0,22.4493,22.4493,22.4069,22.4129,92400.0
2010-05-13 14:50:00,36.95,36.95,36.88,36.9,157000.0,22.4129,22.4129,22.3705,22.3826,157000.0
2010-05-13 15:00:00,36.91,36.95,36.9,36.94,82400.0,22.3887,22.4129,22.3826,22.4069,82400.0
2010-05-13 15:10:00,36.94,36.95,36.82,36.83,137800.0,22.4069,22.4129,22.3341,22.3401,137800.0
2010-05-13 15:20:00,36.83,36.87,36.82,36.83,137400.0,22.3401,22.3644,22.3341,22.3401,137400.0
2010-05-13 15:30:00,36.83,36.84,36.78,36.81,294600.0,22.3401,22.3462,22.3098,22.328,294600.0
2010-05-13 15:40:00,36.81,36.82,36.74,36.8,467200.0,22.328,22.3341,22.2856,22.322,467200.0
2010-05-13 15:50:00,36.8,36.83,36.71,36.71,534000.0,22.322,22.3401,22.2674,22.2674,534000.0
2010-05-14 09:30:00,36.6,36.67,36.55,36.55,247000.0,22.2006,22.2431,22.1703,22.1703,247000.0
2010-05-14 09:40:00,36.54,36.56,36.45,36.5,163200.0,22.1642,22.1764,22.1097,22.14,163200.0
2010-05-14 09:50:00,36.5,36.5,36.42,36.46,70200.0,22.14,22.14,22.0915,22.1157,70200.0
2010-05-14 10:00:00,36.46,36.46,36.38,36.4,312200.0,22.1157,22.1157,22.0672,22.0793,312200.0
2010-05-14 10:10:00,36.4,36.4,36.31,36.36,296400.0,22.0793,22.0793,22.0247,22.0551,296400.0
2010-05-14 10:20:00,36.36,36.41,36.34,36.35,189000.0,22.0551,22.0854,22.0429,22.049,189000.0
2010-05-14 10:30:00,36.35,36.38,36.32,36.32,142800.0,22.049,22.0672,22.0308,22.0308,142800.0
2010-05-14 10:40:00,36.32,36.42,36.31,36.4,149400.0,22.0308,22.0915,22.0247,22.0793,149400.0
2010-05-14 10:50:00,36.4,36.46,36.38,36.46,122000.0,22.0793,22.1157,22.0672,22.1157,122000.0
2010-05-14 11:00:00,36.45,36.47,36.34,36.35,266200.0,22.1097,22.1218,22.0429,22.049,266200.0
2010-05-14 11:10:00,36.35,36.43,36.3,36.34,159600.0,22.049,22.0975,22.0187,22.0429,159600.0
2010-05-14 11:20:00,36.33,36.35,36.23,36.34,193800.0,22.0369,22.049,21.9762,22.0429,193800.0
2010-05-14 11:30:00,36.34,36.48,36.32,36.42,123000.0,22.0429,22.1278,22.0308,22.0915,123000.0
2010-05-14 11:40:00,36.41,36.41,36.32,36.33,91400.0,22.0854,22.0854,22.0308,22.0369,91400.0
2010-05-14 11:50:00,36.33,36.35,36.29,36.33,118600.0,22.0369,22.049,22.0126,22.0369,118600.0
2010-05-14 12:00:00,36.33,36.35,36.18,36.23,215000.0,22.0369,22.049,21.9459,21.9762,215000.0
2010-05-14 12:10:00,36.22,36.29,36.21,36.27,85600.0,21.9701,22.0126,21.9641,22.0005,85600.0
2010-05-14 12:20:00,36.27,36.29,36.21,36.23,133800.0,22.0005,22.0126,21.9641,21.9762,133800.0
2010-05-14 12:30:00,36.22,36.32,36.22,36.32,96800.0,21.9701,22.0308,21.9701,22.0308,96800.0
2010-05-14 12:40:00,36.32,36.34,36.19,36.21,129000.0,22.0308,22.0429,21.9519,21.9641,129000.0
2010-05-14 12:50:00,36.21,36.31,36.21,36.31,82800.0,21.9641,22.0247,21.9641,22.0247,82800.0
2010-05-14 13:00:00,36.31,36.32,36.24,36.26,80800.0,22.0247,22.0308,21.9823,21.9944,80800.0
2010-05-14 13:10:00,36.27,36.3,36.21,36.21,57600.0,22.0005,22.0187,21.9641,21.9641,57600.0
2010-05-14 13:20:00,36.21,36.3,36.21,36.27,78600.0,21.9641,22.0187,21.9641,22.0005,78600.0
2010-05-14 13:30:00,36.27,36.29,36.24,36.26,94600.0,22.0005,22.0126,21.9823,21.9944,94600.0
2010-05-14 13:40:00,36.26,36.32,36.24,36.31,68400.0,21.9944,22.0308,21.9823,22.0247,68400.0
2010-05-14 13:50:00,36.31,36.32,36.25,36.27,109600.0,22.0247,22.0308,21.9883,22.0005,109600.0
2010-05-14 14:00:00,36.27,36.3,36.24,36.26,75000.0,22.0005,22.0187,21.9823,21.9944,75000.0
2010-05-14 14:10:00,36.26,36.26,36.2,36.22,121800.0,21.9944,21.9944,21.958,21.9701,121800.0
2010-05-14 14:20:00,36.21,36.3,36.21,36.28,150200.0,21.9641,22.0187,21.9641,22.0065,150200.0
2010-05-14 14:30:00,36.29,36.32,36.28,36.32,165400.0,22.0126,22.0308,22.0065,22.0308,165400.0
2010-05-14 14:40:00,36.32,36.35,36.3,36.35,67200.0,22.0308,22.049,22.0187,22.049,67200.0
2010-05-14 14:50:00,36.35,36.35,36.26,36.29,87600.0,22.049,22.049,21.9944,22.0126,87600.0
2010-05-14 15:00:00,36.29,36.33,36.29,36.32,99200.0,22.0126,22.0369,22.0126,22.0308,99200.0
2010-05-14 15:10:00,36.33,36.37,36.32,36.34,94000.0,22.0369,22.0611,22.0308,22.0429,94000.0
2010-05-14 15:20:00,36.34,36.35,36.26,36.34,105400.0,22.0429,22.049,21.9944,22.0429,105400.0
2010-05-14 15:30:00,36.34,36.35,36.27,36.27,161200.0,22.0429,22.049,22.0005,22.0005,161200.0
2010-05-14 15:40:00,36.27,36.37,36.27,36.36,219400.0,22.0005,22.0611,22.0005,22.0551,219400.0
2010-05-14 15:50:00,36.35,36.45,36.33,36.38,536000.0,22.049,22.1097,22.0369,22.0672,536000.0
2010-05-17 09:30:00,36.46,36.48,36.31,36.45,189600.0,22.1157,22.1278,22.0247,22.1097,189600.0
2010-05-17 09:40:00,36.42,36.67,36.42,36.6,172600.0,22.0915,22.2431,22.0915,22.2006,172600.0
2010-05-17 09:50:00,36.6,36.72,36.59,36.68,175000.0,22.2006,22.2734,22.1946,22.2492,175000.0
2010-05-17 10:00:00,36.68,36.77,36.66,36.7,231400.0,22.2492,22.3038,22.237,22.2613,231400.0
2010-05-17 10:10:00,36.7,36.93,36.67,36.8,377000.0,22.2613,22.4008,22.2431,22.322,377000.0
2010-05-17 10:20:00,36.81,36.9,36.77,36.88,134200.0,22.328,22.3826,22.3038,22.3705,134200.0
2010-05-17 10:30:00,36.88,36.94,36.87,36.92,168600.0,22.3705,22.4069,22.3644,22.3947,168600.0
2010-05-17 10:40:00,36.92,36.94,36.83,36.9,145400.0,22.3947,22.4069,22.3401,22.3826,145400.0
2010-05-17 10:50:00,36.91,36.96,36.88,36.91,175800.0,22.3887,22.419,22.3705,22.3887,175800.0
2010-05-17 11:00:00,36.91,36.92,36.82,36.85,151200.0,22.3887,22.3947,22.3341,22.3523,151200.0
2010-05-17 11:10:00,36.85,36.87,36.8,36.8,124800.0,22.3523,22.3644,22.322,22.322,124800.0
2010-05-17 11:20:00,36.81,36.83,36.77,36.83,101000.0,22.328,22.3401,22.3038,22.3401,101000.0
2010-05-17 11:30:00,36.82,36.84,36.74,36.74,139200.0,22.3341,22.3462,22.2856,22.2856,139200.0
2010-05-17 11:40:00,36.74,36.77,36.73,36.77,129200.0,22.2856,22.3038,22.2795,22.3038,129200.0
2010-05-17 11:50:00,36.77,36.77,36.62,36.62,96000.0,22.3038,22.3038,22.2128,22.2128,96000.0
2010-05-17 12:00:00,36.62,36.62,36.48,36.48,218600.0,22.2128,22.2128,22.1278,22.1278,218600.0
2010-05-17 12:10:00,36.48,36.62,36.47,36.6,145600.0,22.1278,22.2128,22.1218,22.2006,145600.0
2010-05-17 12:20:00,36.6,36.71,36.6,36.68,78200.0,22.2006,22.2674,22.2006,22.2492,78200.0
2010-05-17 12:30:00,36.68,36.75,36.66,36.73,93400.0,22.2492,22.2916,22.237,22.2795,93400.0
2010-05-17 12:40:00,36.72,36.74,36.66,36.67,47400.0,22.2734,22.2856,22.237,22.2431,47400.0
2010-05-17 12:50:00,36.66,36.71,36.65,36.7,65000.0,22.237,22.2674,22.231,22.2613,65000.0
2010-05-17 13:00:00,36.7,36.76,36.7,36.73,88000.0,22.2613,22.2977,22.2613,22.2795,88000.0
2010-05-17 13:10:00,36.74,36.8,36.72,36.79,114400.0,22.2856,22.322,22.2734,22.3159,114400.0
2010-05-17 13:20:00,36.79,36.83,36.77,36.8,88600.0,22.3159,22.3401,22.3038,22.322,88600.0
2010-05-17 13:30:00,36.81,36.84,36.71,36.71,63800.0,22.328,22.3462,22.2674,22.2674,63800.0
2010-05-17 13:40:00,36.71,36.72,36.68,36.7,60600.0,22.2674,22.2734,22.2492,22.2613,60600.0
2010-05-17 13:50:00,36.71,36.8,36.68,36.8,88600.0,22.2674,22.322,22.2492,22.322,88600.0
2010-05-17 14:00:00,36.79,36.86,36.77,36.82,88600.0,22.3159,22.3583,22.3038,22.3341,88600.0
2010-05-17 14:10:00,36.82,36.84,36.79,36.82,88600.0,22.3341,22.3462,22.3159,22.3341,88600.0
2010-05-17 14:20:00,36.81,36.82,36.78,36.8,55000.0,22.328,22.3341,22.3098,22.322,55000.0
2010-05-17 14:30:00,36.8,36.85,36.79,36.83,191400.0,22.322,22.3523,22.3159,22.3401,191400.0
2010-05-17 14:40:00,36.84,36.87,36.8,36.85,187200.0,22.3462,22.3644,22.322,22.3523,187200.0
2010-05-17 14:50:00,36.85,36.88,36.84,36.85,148600.0,22.3523,22.3705,22.3462,22.3523,148600.0
2010-05-17 15:00:00,36.85,36.86,36.79,36.81,276600.0,22.3523,22.3583,22.3159,22.328,276600.0
2010-05-17 15:10:00,36.82,36.87,36.82,36.86,219600.0,22.3341,22.3644,22.3341,22.3583,219600.0
2010-05-17 15:20:00,36.85,36.89,36.8,36.87,214400.0,22.3523,22.3765,22.322,22.3644,214400.0
2010-05-17 15:30:00,36.87,36.96,36.87,36.95,279400.0,22.3644,22.419,22.3644,22.4129,279400.0
2010-05-17 15:40:00,36.95,36.99,36.93,36.96,365000.0,22.4129,22.4372,22.4008,22.419,365000.0
2010-05-17 15:50:00,36.96,36.98,36.92,36.94,370000.0,22.419,22.4311,22.3947,22.4069,370000.0
2010-05-18 09:30:00,37.12,37.12,37.01,37.04,337800.0,22.5161,22.5161,22.4493,22.4675,337800.0
2010-05-18 09:40:00,37.04,37.1,36.99,37.1,127600.0,22.4675,22.5039,22.4372,22.5039,127600.0
2010-05-18 09:50:00,37.1,37.18,37.1,37.18,180600.0,22.5039,22.5525,22.5039,22.5525,180600.0
2010-05-18 10:00:00,37.17,37.23,37.16,37.17,174400.0,22.5464,22.5828,22.5403,22.5464,174400.0
2010-05-18 10:10:00,37.16,37.16,37.07,37.09,138000.0,22.5403,22.5403,22.4857,22.4979,138000.0
2010-05-18 10:20:00,37.09,37.09,37.05,37.08,49200.0,22.4979,22.4979,22.4736,22.4918,49200.0
2010-05-18 10:30:00,37.08,37.2,37.06,37.19,126400.0,22.4918,22.5646,22.4797,22.5585,126400.0
2010-05-18 10:40:00,37.19,37.21,37.16,37.18,127800.0,22.5585,22.5706,22.5403,22.5525,127800.0
2010-05-18 10:50:00,37.18,37.18,37.06,37.07,122400.0,22.5525,22.5525,22.4797,22.4857,122400.0
2010-05-18 11:00:00,37.07,37.1,37.03,37.05,132400.0,22.4857,22.5039,22.4615,22.4736,132400.0
2010-05-18 11:10:00,37.05,37.07,37.0,37.02,159200.0,22.4736,22.4857,22.4433,22.4554,159200.0
2010-05-18 11:20:00,37.02,37.06,36.98,37.04,164400.0,22.4554,22.4797,22.4311,22.4675,164400.0
2010-05-18 11:30:00,37.05,37.07,37.0,37.02,82800.0,22.4736,22.4857,22.4433,22.4554,82800.0
2010-05-18 11:40:00,37.01,37.04,36.96,37.0,86400.0,22.4493,22.4675,22.419,22.4433,86400.0
2010-05-18 11:50:00,36.99,37.06,36.99,37.02,56600.0,22.4372,22.4797,22.4372,22.4554,56600.0
2010-05-18 12:00:00,37.02,37.04,36.95,36.99,69000.0,22.4554,22.4675,22.4129,22.4372,69000.0
2010-05-18 12:10:00,36.99,37.07,36.99,37.03,49600.0,22.4372,22.4857,22.4372,22.4615,49600.0
2010-05-18 12:20:00,37.03,37.05,36.98,37.02,65400.0,22.4615,22.4736,22.4311,22.4554,65400.0
2010-05-18 12:30:00,37.02,37.06,37.01,37.03,66800.0,22.4554,22.4797,22.4493,22.4615,66800.0
2010-05-18 12:40:00,37.02,37.08,37.02,37.07,65400.0,22.4554,22.4918,22.4554,22.4857,65400.0
2010-05-18 12:50:00,37.07,37.09,37.0,37.01,61400.0,22.4857,22.4979,22.4433,22.4493,61400.0
2010-05-18 13:00:00,37.01,37.01,36.9,36.97,90200.0,22.4493,22.4493,22.3826,22.4251,90200.0
2010-05-18 13:10:00,36.98,37.04,36.96,37.0,115800.0,22.4311,22.4675,22.419,22.4433,115800.0
2010-05-18 13:20:00,37.01,37.08,37.0,37.05,58400.0,22.4493,22.4918,22.4433,22.4736,58400.0
2010-05-18 13:30:00,37.05,37.06,36.94,36.97,74800.0,22.4736,22.4797,22.4069,22.4251,74800.0
2010-05-18 13:40:00,36.97,37.03,36.93,36.99,116000.0,22.4251,22.4615,22.4008,22.4372,116000.0
2010-05-18 13:50:00,36.99,37.02,36.95,36.96,75400.0,22.4372,22.4554,22.4129,22.419,75400.0
2010-05-18 14:00:00,36.95,37.02,36.95,36.99,63000.0,22.4129,22.4554,22.4129,22.4372,63000.0
2010-05-18 14:10:00,36.99,37.02,36.96,36.96,63600.0,22.4372,22.4554,22.419,22.419,63600.0
2010-05-18 14:20:00,36.96,36.99,36.93,36.98,87800.0,22.419,22.4372,22.4008,22.4311,87800.0
2010-05-18 14:30:00,36.99,36.99,36.93,36.94,94400.0,22.4372,22.4372,22.4008,22.4069,94400.0
2010-05-18 14:40:00,36.94,36.99,36.91,36.97,104000.0,22.4069,22.4372,22.3887,22.4251,104000.0
2010-05-18 14:50:00,36.97,36.98,36.93,36.97,211400.0,22.4251,22.4311,22.4008,22.4251,211400.0
2010-05-18 15:00:00,36.97,36.98,36.92,36.95,166200.0,22.4251,22.4311,22.3947,22.4129,166200.0
2010-05-18 15:10:00,36.96,37.04,36.95,36.99,125400.0,22.419,22.4675,22.4129,22.4372,125400.0
2010-05-18 15:20:00,36.99,36.99,36.87,36.87,76800.0,22.4372,22.4372,22.3644,22.3644,76800.0
2010-05-18 15:30:00,36.87,36.92,36.84,36.92,197000.0,22.3644,22.3947,22.3462,22.3947,197000.0
2010-05-18 15:40:00,36.92,36.95,36.85,36.85,303600.0,22.3947,22.4129,22.3523,22.3523,303600.0
2010-05-18 15:50:00,36.85,36.94,36.85,36.87,520200.0,22.3523,22.4069,22.3523,22.3644,520200.0
2010-05-19 09:30:00,36.74,36.81,36.62,36.68,146600.0,22.2856,22.328,22.2128,22.2492,146600.0
2010-05-19 09:40:00,36.68,36.8,36.65,36.79,94800.0,22.2492,22.322,22.231,22.3159,94800.0
2010-05-19 09:50:00,36.79,36.84,36.77,36.83,155400.0,22.3159,22.3462,22.3038,22.3401,155400.0
2010-05-19 10:00:00,36.83,36.83,36.74,36.8,128000.0,22.3401,22.3401,22.2856,22.322,128000.0
2010-05-19 10:10:00,36.8,36.85,36.73,36.75,227800.0,22.322,22.3523,22.2795,22.2916,227800.0
2010-05-19 10:20:00,36.75,36.81,36.61,36.79,158600.0,22.2916,22.328,22.2067,22.3159,158600.0
2010-05-19 10:30:00,36.79,36.81,36.72,36.72,162800.0,22.3159,22.328,22.2734,22.2734,162800.0
2010-05-19 10:40:00,36.72,36.73,36.65,36.65,114600.0,22.2734,22.2795,22.231,22.231,114600.0
2010-05-19 10:50:00,36.65,36.74,36.6,36.73,179200.0,22.231,22.2856,22.2006,22.2795,179200.0
2010-05-19 11:00:00,36.73,36.75,36.67,36.69,60000.0,22.2795,22.2916,22.2431,22.2552,60000.0
2010-05-19 11:10:00,36.7,36.83,36.65,36.76,129200.0,22.2613,22.3401,22.231,22.2977,129200.0
2010-05-19 11:20:00,36.74,36.78,36.69,36.75,103200.0,22.2856,22.3098,22.2552,22.2916,103200.0
2010-05-19 11:30:00,36.75,36.76,36.7,36.74,83800.0,22.2916,22.2977,22.2613,22.2856,83800.0
2010-05-19 11:40:00,36.74,36.77,36.72,36.72,168400.0,22.2856,22.3038,22.2734,22.2734,168400.0
2010-05-19 11:50:00,36.72,36.81,36.7,36.79,112600.0,22.2734,22.328,22.2613,22.3159,112600.0
2010-05-19 12:00:00,36.8,36.8,36.68,36.69,240600.0,22.322,22.322,22.2492,22.2552,240600.0
2010-05-19 12:10:00,36.68,36.69,36.62,36.62,319000.0,22.2492,22.2552,22.2128,22.2128,319000.0
2010-05-19 12:20:00,36.62,36.65,36.59,36.59,566200.0,22.2128,22.231,22.1946,22.1946,566200.0
2010-05-19 12:30:00,36.59,36.63,36.57,36.6,700200.0,22.1946,22.2188,22.1824,22.2006,700200.0
2010-05-19 12:40:00,36.6,36.63,36.52,36.55,66600.0,22.2006,22.2188,22.1521,22.1703,66600.0
2010-05-19 12:50:00,36.55,36.6,36.55,36.58,138400.0,22.1703,22.2006,22.1703,22.1885,138400.0
2010-05-19 13:00:00,36.58,36.58,36.52,36.57,521000.0,22.1885,22.1885,22.1521,22.1824,521000.0
2010-05-19 13:10:00,36.56,36.63,36.56,36.63,105000.0,22.1764,22.2188,22.1764,22.2188,105000.0
2010-05-19 13:20:00,36.63,36.68,36.62,36.65,178800.0,22.2188,22.2492,22.2128,22.231,178800.0
2010-05-19 13:30:00,36.65,36.68,36.62,36.67,119800.0,22.231,22.2492,22.2128,22.2431,119800.0
2010-05-19 13:40:00,36.67,36.75,36.66,36.74,85600.0,22.2431,22.2916,22.237,22.2856,85600.0
2010-05-19 13:50:00,36.75,36.76,36.72,36.73,249000.0,22.2916,22.2977,22.2734,22.2795,249000.0
2010-05-19 14:00:00,36.73,36.74,36.68,36.7,147800.0,22.2795,22.2856,22.2492,22.2613,147800.0
2010-05-19 14:10:00,36.69,36.71,36.66,36.69,78600.0,22.2552,22.2674,22.237,22.2552,78600.0
2010-05-19 14:20:00,36.7,36.73,36.68,36.73,96400.0,22.2613,22.2795,22.2492,22.2795,96400.0
2010-05-19 14:30:00,36.72,36.72,36.66,36.69,75600.0,22.2734,22.2734,22.237,22.2552,75600.0
2010-05-19 14:40:00,36.68,36.76,36.68,36.74,100200.0,22.2492,22.2977,22.2492,22.2856,100200.0
2010-05-19 14:50:00,36.74,36.75,36.71,36.73,199800.0,22.2856,22.2916,22.2674,22.2795,199800.0
2010-05-19 15:00:00,36.74,36.74,36.63,36.64,147200.0,22.2856,22.2856,22.2188,22.2249,147200.0
2010-05-19 15:10:00,36.64,36.67,36.62,36.65,123200.0,22.2249,22.2431,22.2128,22.231,123200.0
2010-05-19 15:20:00,36.65,36.73,36.65,36.73,143000.0,22.231,22.2795,22.231,22.2795,143000.0
2010-05-19 15:30:00,36.73,36.85,36.72,36.84,277800.0,22.2795,22.3523,22.2734,22.3462,277800.0
2010-05-19 15:40:00,36.85,36.9,36.8,36.83,336400.0,22.3523,22.3826,22.322,22.3401,336400.0
2010-05-19 15:50:00,36.83,36.84,36.73,36.74,312000.0,22.3401,22.3462,22.2795,22.2856,312000.0
2010-05-20 09:30:00,36.32,36.44,36.13,36.22,206200.0,22.0308,22.1036,21.9155,21.9701,206200.0
2010-05-20 09:40:00,36.23,36.24,36.09,36.19,113200.0,21.9762,21.9823,21.8913,21.9519,113200.0
2010-05-20 09:50:00,36.21,36.32,36.21,36.31,64600.0,21.9641,22.0308,21.9641,22.0247,64600.0
2010-05-20 10:00:00,36.3,36.32,36.17,36.17,148000.0,22.0187,22.0308,21.9398,21.9398,148000.0
2010-05-20 10:10:00,36.17,36.19,36.06,36.13,114600.0,21.9398,21.9519,21.8731,21.9155,114600.0
2010-05-20 10:20:00,36.13,36.13,35.98,36.06,204800.0,21.9155,21.9155,21.8246,21.8731,204800.0
2010-05-20 10:30:00,36.06,36.19,36.06,36.1,144400.0,21.8731,21.9519,21.8731,21.8974,144400.0
2010-05-20 10:40:00,36.1,36.28,36.1,36.21,87400.0,21.8974,22.0065,21.8974,21.9641,87400.0
2010-05-20 10:50:00,36.2,36.24,36.13,36.2,107000.0,21.958,21.9823,21.9155,21.958,107000.0
2010-05-20 11:00:00,36.21,36.27,36.16,36.24,119200.0,21.9641,22.0005,21.9337,21.9823,119200.0
2010-05-20 11:10:00,36.25,36.27,36.09,36.15,100000.0,21.9883,22.0005,21.8913,21.9277,100000.0
2010-05-20 11:20:00,36.15,36.24,36.14,36.19,69000.0,21.9277,21.9823,21.9216,21.9519,69000.0
2010-05-20 11:30:00,36.19,36.2,36.02,36.1,200800.0,21.9519,21.958,21.8488,21.8974,200800.0
2010-05-20 11:40:00,36.1,36.14,36.08,36.08,83000.0,21.8974,21.9216,21.8852,21.8852,83000.0
2010-05-20 11:50:00,36.08,36.08,36.01,36.07,114200.0,21.8852,21.8852,21.8428,21.8792,114200.0
2010-05-20 12:00:00,36.06,36.15,36.02,36.15,53000.0,21.8731,21.9277,21.8488,21.9277,53000.0
2010-05-20 12:10:00,36.14,36.15,35.99,36.04,66600.0,21.9216,21.9277,21.8306,21.861,66600.0
2010-05-20 12:20:00,36.03,36.08,36.02,36.05,40000.0,21.8549,21.8852,21.8488,21.867,40000.0
2010-05-20 12:30:00,36.04,36.08,36.02,36.08,37400.0,21.861,21.8852,21.8488,21.8852,37400.0
2010-05-20 12:40:00,36.08,36.08,36.02,36.05,47800.0,21.8852,21.8852,21.8488,21.867,47800.0
2010-05-20 12:50:00,36.05,36.05,35.91,35.92,127200.0,21.867,21.867,21.7821,21.7882,127200.0
2010-05-20 13:00:00,35.92,36.01,35.89,36.0,147800.0,21.7882,21.8428,21.77,21.8367,147800.0
2010-05-20 13:10:00,36.01,36.02,35.97,36.0,93600.0,21.8428,21.8488,21.8185,21.8367,93600.0
2010-05-20 13:20:00,36.01,36.12,35.99,36.08,132400.0,21.8428,21.9095,21.8306,21.8852,132400.0
2010-05-20 13:30:00,36.09,36.17,36.06,36.08,72600.0,21.8913,21.9398,21.8731,21.8852,72600.0
2010-05-20 13:40:00,36.07,36.16,36.06,36.06,142400.0,21.8792,21.9337,21.8731,21.8731,142400.0
2010-05-20 13:50:00,36.06,36.08,35.99,35.99,147600.0,21.8731,21.8852,21.8306,21.8306,147600.0
2010-05-20 14:00:00,35.99,36.03,35.95,36.02,297000.0,21.8306,21.8549,21.8064,21.8488,297000.0
2010-05-20 14:10:00,36.03,36.12,36.02,36.12,66200.0,21.8549,21.9095,21.8488,21.9095,66200.0
2010-05-20 14:20:00,36.11,36.15,36.02,36.03,95800.0,21.9034,21.9277,21.8488,21.8549,95800.0
2010-05-20 14:30:00,36.02,36.14,36.01,36.13,90200.0,21.8488,21.9216,21.8428,21.9155,90200.0
2010-05-20 14:40:00,36.12,36.17,36.04,36.06,162000.0,21.9095,21.9398,21.861,21.8731,162000.0
2010-05-20 14:50:00,36.06,36.16,35.99,35.99,223600.0,21.8731,21.9337,21.8306,21.8306,223600.0
2010-05-20 15:00:00,35.99,36.05,35.95,36.02,157600.0,21.8306,21.867,21.8064,21.8488,157600.0
2010-05-20 15:10:00,36.02,36.02,35.96,35.99,165600.0,21.8488,21.8488,21.8124,21.8306,165600.0
2010-05-20 15:20:00,35.99,36.04,35.96,35.98,180600.0,21.8306,21.861,21.8124,21.8246,180600.0
2010-05-20 15:30:00,35.98,36.03,35.97,36.01,240000.0,21.8246,21.8549,21.8185,21.8428,240000.0
2010-05-20 15:40:00,36.01,36.02,35.88,35.98,392000.0,21.8428,21.8488,21.7639,21.8246,392000.0
2010-05-20 15:50:00,35.97,35.98,35.73,35.74,575600.0,21.8185,21.8246,21.6729,21.679,575600.0
2010-05-21 09:30:00,35.03,35.46,35.03,35.44,1041600.0,21.2483,21.5091,21.2483,21.497,1041600.0
2010-05-21 09:40:00,35.44,35.55,35.42,35.51,147600.0,21.497,21.5637,21.4849,21.5395,147600.0
2010-05-21 09:50:00,35.51,35.67,35.51,35.62,203200.0,21.5395,21.6365,21.5395,21.6062,203200.0
2010-05-21 10:00:00,35.6,35.77,35.57,35.68,152200.0,21.5941,21.6972,21.5759,21.6426,152200.0
2010-05-21 10:10:00,35.67,35.69,35.5,35.51,128800.0,21.6365,21.6487,21.5334,21.5395,128800.0
2010-05-21 10:20:00,35.51,35.66,35.48,35.63,109400.0,21.5395,21.6305,21.5213,21.6123,109400.0
2010-05-21 10:30:00,35.64,35.68,35.63,35.65,123000.0,21.6183,21.6426,21.6123,21.6244,123000.0
2010-05-21 10:40:00,35.65,35.66,35.51,35.52,179200.0,21.6244,21.6305,21.5395,21.5455,179200.0
2010-05-21 10:50:00,35.52,35.56,35.45,35.49,189800.0,21.5455,21.5698,21.5031,21.5273,189800.0
2010-05-21 11:00:00,35.49,35.57,35.45,35.48,159400.0,21.5273,21.5759,21.5031,21.5213,159400.0
2010-05-21 11:10:00,35.49,35.52,35.45,35.49,144000.0,21.5273,21.5455,21.5031,21.5273,144000.0
2010-05-21 11:20:00,35.49,35.56,35.47,35.54,218800.0,21.5273,21.5698,21.5152,21.5577,218800.0
2010-05-21 11:30:00,35.54,35.66,35.5,35.66,114400.0,21.5577,21.6305,21.5334,21.6305,114400.0
2010-05-21 11:40:00,35.67,35.81,35.67,35.74,124200.0,21.6365,21.7214,21.6365,21.679,124200.0
2010-05-21 11:50:00,35.74,35.83,35.72,35.74,132000.0,21.679,21.7336,21.6669,21.679,132000.0
2010-05-21 12:00:00,35.74,35.74,35.6,35.62,120600.0,21.679,21.679,21.5941,21.6062,120600.0
2010-05-21 12:10:00,35.62,35.74,35.6,35.71,86600.0,21.6062,21.679,21.5941,21.6608,86600.0
2010-05-21 12:20:00,35.71,35.71,35.63,35.66,146800.0,21.6608,21.6608,21.6123,21.6305,146800.0
2010-05-21 12:30:00,35.66,35.69,35.6,35.68,112600.0,21.6305,21.6487,21.5941,21.6426,112600.0
2010-05-21 12:40:00,35.68,35.74,35.62,35.63,54600.0,21.6426,21.679,21.6062,21.6123,54600.0
2010-05-21 12:50:00,35.63,35.7,35.62,35.66,83000.0,21.6123,21.6547,21.6062,21.6305,83000.0
2010-05-21 13:00:00,35.65,35.7,35.6,35.7,78600.0,21.6244,21.6547,21.5941,21.6547,78600.0
2010-05-21 13:10:00,35.7,35.74,35.67,35.69,124400.0,21.6547,21.679,21.6365,21.6487,124400.0
2010-05-21 13:20:00,35.69,35.7,35.6,35.67,107000.0,21.6487,21.6547,21.5941,21.6365,107000.0
2010-05-21 13:30:00,35.68,35.71,35.66,35.68,154600.0,21.6426,21.6608,21.6305,21.6426,154600.0
2010-05-21 13:40:00,35.69,35.7,35.65,35.66,97400.0,21.6487,21.6547,21.6244,21.6305,97400.0
2010-05-21 13:50:00,35.67,35.7,35.66,35.68,62000.0,21.6365,21.6547,21.6305,21.6426,62000.0
2010-05-21 14:00:00,35.68,35.7,35.63,35.68,98800.0,21.6426,21.6547,21.6123,21.6426,98800.0
2010-05-21 14:10:00,35.68,35.7,35.63,35.66,90200.0,21.6426,21.6547,21.6123,21.6305,90200.0
2010-05-21 14:20:00,35.67,35.68,35.63,35.65,89400.0,21.6365,21.6426,21.6123,21.6244,89400.0
2010-05-21 14:30:00,35.65,35.66,35.61,35.63,163600.0,21.6244,21.6305,21.6001,21.6123,163600.0
2010-05-21 14:40:00,35.63,35.66,35.53,35.6,105000.0,21.6123,21.6305,21.5516,21.5941,105000.0
2010-05-21 14:50:00,35.59,35.66,35.58,35.62,110400.0,21.588,21.6305,21.5819,21.6062,110400.0
2010-05-21 15:00:00,35.63,35.66,35.55,35.55,151400.0,21.6123,21.6305,21.5637,21.5637,151400.0
2010-05-21 15:10:00,35.55,35.55,35.37,35.47,199600.0,21.5637,21.5637,21.4546,21.5152,199600.0
2010-05-21 15:20:00,35.47,35.57,35.47,35.57,160000.0,21.5152,21.5759,21.5152,21.5759,160000.0
2010-05-21 15:30:00,35.57,35.57,35.43,35.49,233600.0,21.5759,21.5759,21.4909,21.5273,233600.0
2010-05-21 15:40:00,35.49,35.77,35.48,35.65,353200.0,21.5273,21.6972,21.5213,21.6244,353200.0
2010-05-21 15:50:00,35.66,35.85,35.65,35.85,513800.0,21.6305,21.7457,21.6244,21.7457,513800.0
2010-05-24 09:30:00,35.72,35.72,35.52,35.58,187800.0,21.6669,21.6669,21.5455,21.5819,187800.0
2010-05-24 09:40:00,35.63,35.72,35.58,35.68,203200.0,21.6123,21.6669,21.5819,21.6426,203200.0
2010-05-24 09:50:00,35.65,35.88,35.65,35.88,170600.0,21.6244,21.7639,21.6244,21.7639,170600.0
2010-05-24 10:00:00,35.88,35.91,35.77,35.84,239400.0,21.7639,21.7821,21.6972,21.7396,239400.0
2010-05-24 10:10:00,35.84,35.95,35.84,35.9,147200.0,21.7396,21.8064,21.7396,21.776,147200.0
2010-05-24 10:20:00,35.88,35.88,35.8,35.86,79600.0,21.7639,21.7639,21.7154,21.7518,79600.0
2010-05-24 10:30:00,35.87,35.93,35.86,35.89,127800.0,21.7578,21.7942,21.7518,21.77,127800.0
2010-05-24 10:40:00,35.9,35.9,35.82,35.88,103200.0,21.776,21.776,21.7275,21.7639,103200.0
2010-05-24 10:50:00,35.89,35.98,35.88,35.94,166200.0,21.77,21.8246,21.7639,21.8003,166200.0
2010-05-24 11:00:00,35.93,36.01,35.89,36.01,65400.0,21.7942,21.8428,21.77,21.8428,65400.0
2010-05-24 11:10:00,36.01,36.01,35.95,35.99,97200.0,21.8428,21.8428,21.8064,21.8306,97200.0
2010-05-24 11:20:00,35.99,36.05,35.99,36.03,55800.0,21.8306,21.867,21.8306,21.8549,55800.0
2010-05-24 11:30:00,36.04,36.06,36.01,36.05,85200.0,21.861,21.8731,21.8428,21.867,85200.0
2010-05-24 11:40:00,36.05,36.1,36.04,36.09,51400.0,21.867,21.8974,21.861,21.8913,51400.0
2010-05-24 11:50:00,36.09,36.1,36.06,36.1,46800.0,21.8913,21.8974,21.8731,21.8974,46800.0
2010-05-24 12:00:00,36.1,36.15,36.08,36.15,61600.0,21.8974,21.9277,21.8852,21.9277,61600.0
2010-05-24 12:10:00,36.15,36.15,36.09,36.1,56600.0,21.9277,21.9277,21.8913,21.8974,56600.0
2010-05-24 12:20:00,36.1,36.1,36.01,36.02,91400.0,21.8974,21.8974,21.8428,21.8488,91400.0
2010-05-24 12:30:00,36.02,36.07,35.99,36.0,50400.0,21.8488,21.8792,21.8306,21.8367,50400.0
2010-05-24 12:40:00,36.0,36.02,35.99,36.01,94400.0,21.8367,21.8488,21.8306,21.8428,94400.0
2010-05-24 12:50:00,36.01,36.07,36.01,36.06,47000.0,21.8428,21.8792,21.8428,21.8731,47000.0
2010-05-24 13:00:00,36.05,36.07,35.99,36.0,72800.0,21.867,21.8792,21.8306,21.8367,72800.0
2010-05-24 13:10:00,36.0,36.02,36.0,36.01,84800.0,21.8367,21.8488,21.8367,21.8428,84800.0
2010-05-24 13:20:00,36.01,36.05,36.01,36.02,67000.0,21.8428,21.867,21.8428,21.8488,67000.0
2010-05-24 13:30:00,36.02,36.03,36.0,36.02,58800.0,21.8488,21.8549,21.8367,21.8488,58800.0
2010-05-24 13:40:00,36.02,36.04,35.98,35.99,166800.0,21.8488,21.861,21.8246,21.8306,166800.0
2010-05-24 13:50:00,35.99,36.02,35.99,36.01,55400.0,21.8306,21.8488,21.8306,21.8428,55400.0
2010-05-24 14:00:00,36.01,36.02,35.96,35.97,73600.0,21.8428,21.8488,21.8124,21.8185,73600.0
2010-05-24 14:10:00,35.98,36.04,35.98,36.01,72200.0,21.8246,21.861,21.8246,21.8428,72200.0
2010-05-24 14:20:00,36.0,36.01,35.98,36.0,59200.0,21.8367,21.8428,21.8246,21.8367,59200.0
2010-05-24 14:30:00,36.0,36.04,35.97,35.99,65800.0,21.8367,21.861,21.8185,21.8306,65800.0
2010-05-24 14:40:00,35.99,36.01,35.88,35.88,65000.0,21.8306,21.8428,21.7639,21.7639,65000.0
2010-05-24 14:50:00,35.88,35.98,35.88,35.96,136000.0,21.7639,21.8246,21.7639,21.8124,136000.0
2010-05-24 15:00:00,35.96,35.97,35.92,35.93,191800.0,21.8124,21.8185,21.7882,21.7942,191800.0
2010-05-24 15:10:00,35.93,36.0,35.93,35.95,117600.0,21.7942,21.8367,21.7942,21.8064,117600.0
2010-05-24 15:20:00,35.96,35.99,35.95,35.96,79400.0,21.8124,21.8306,21.8064,21.8124,79400.0
2010-05-24 15:30:00,35.97,36.02,35.96,36.01,181000.0,21.8185,21.8488,21.8124,21.8428,181000.0
2010-05-24 15:40:00,36.0,36.04,35.94,35.99,400600.0,21.8367,21.861,21.8003,21.8306,400600.0
2010-05-24 15:50:00,35.99,35.99,35.78,35.81,554400.0,21.8306,21.8306,21.7032,21.7214,554400.0
2010-05-25 09:30:00,35.07,35.35,35.07,35.1,246800.0,21.2726,21.4424,21.2726,21.2908,246800.0
2010-05-25 09:40:00,35.1,35.28,35.07,35.26,179200.0,21.2908,21.4,21.2726,21.3878,179200.0
2010-05-25 09:50:00,35.26,35.3,35.15,35.15,167600.0,21.3878,21.4121,21.3211,21.3211,167600.0
2010-05-25 10:00:00,35.15,35.26,35.15,35.15,178200.0,21.3211,21.3878,21.3211,21.3211,178200.0
2010-05-25 10:10:00,35.15,35.18,35.09,35.12,164000.0,21.3211,21.3393,21.2847,21.3029,164000.0
2010-05-25 10:20:00,35.13,35.16,35.08,35.09,161800.0,21.309,21.3272,21.2786,21.2847,161800.0
2010-05-25 10:30:00,35.09,35.13,35.06,35.07,132400.0,21.2847,21.309,21.2665,21.2726,132400.0
2010-05-25 10:40:00,35.07,35.09,35.04,35.05,199000.0,21.2726,21.2847,21.2544,21.2604,199000.0
2010-05-25 10:50:00,35.05,35.07,35.01,35.07,105000.0,21.2604,21.2726,21.2362,21.2726,105000.0
2010-05-25 11:00:00,35.06,35.19,35.05,35.17,163000.0,21.2665,21.3454,21.2604,21.3332,163000.0
2010-05-25 11:10:00,35.17,35.17,35.05,35.05,137400.0,21.3332,21.3332,21.2604,21.2604,137400.0
2010-05-25 11:20:00,35.06,35.13,35.04,35.09,76200.0,21.2665,21.309,21.2544,21.2847,76200.0
2010-05-25 11:30:00,35.1,35.1,35.04,35.08,74400.0,21.2908,21.2908,21.2544,21.2786,74400.0
2010-05-25 11:40:00,35.07,35.12,35.07,35.07,73400.0,21.2726,21.3029,21.2726,21.2726,73400.0
2010-05-25 11:50:00,35.08,35.16,35.07,35.16,91600.0,21.2786,21.3272,21.2726,21.3272,91600.0
2010-05-25 12:00:00,35.16,35.19,35.15,35.16,125200.0,21.3272,21.3454,21.3211,21.3272,125200.0
2010-05-25 12:10:00,35.16,35.21,35.14,35.17,81600.0,21.3272,21.3575,21.315,21.3332,81600.0
2010-05-25 12:20:00,35.17,35.18,35.13,35.15,129000.0,21.3332,21.3393,21.309,21.3211,129000.0
2010-05-25 12:30:00,35.15,35.18,35.12,35.18,60000.0,21.3211,21.3393,21.3029,21.3393,60000.0
2010-05-25 12:40:00,35.17,35.17,35.07,35.09,86000.0,21.3332,21.3332,21.2726,21.2847,86000.0
2010-05-25 12:50:00,35.1,35.1,35.05,35.06,109400.0,21.2908,21.2908,21.2604,21.2665,109400.0
2010-05-25 13:00:00,35.06,35.09,35.03,35.07,76000.0,21.2665,21.2847,21.2483,21.2726,76000.0
2010-05-25 13:10:00,35.07,35.07,35.02,35.05,95800.0,21.2726,21.2726,21.2422,21.2604,95800.0
2010-05-25 13:20:00,35.05,35.07,35.02,35.05,154600.0,21.2604,21.2726,21.2422,21.2604,154600.0
2010-05-25 13:30:00,35.05,35.06,34.97,34.99,319600.0,21.2604,21.2665,21.2119,21.2241,319600.0
2010-05-25 13:40:00,34.99,35.06,34.96,35.03,80200.0,21.2241,21.2665,21.2059,21.2483,80200.0
2010-05-25 13:50:00,35.04,35.1,35.02,35.08,101200.0,21.2544,21.2908,21.2422,21.2786,101200.0
2010-05-25 14:00:00,35.08,35.12,35.05,35.06,120000.0,21.2786,21.3029,21.2604,21.2665,120000.0
2010-05-25 14:10:00,35.06,35.1,35.05,35.09,143600.0,21.2665,21.2908,21.2604,21.2847,143600.0
2010-05-25 14:20:00,35.09,35.1,35.03,35.06,177000.0,21.2847,21.2908,21.2483,21.2665,177000.0
2010-05-25 14:30:00,35.06,35.13,35.04,35.07,112400.0,21.2665,21.309,21.2544,21.2726,112400.0
2010-05-25 14:40:00,35.07,35.23,35.05,35.23,140400.0,21.2726,21.3696,21.2604,21.3696,140400.0
2010-05-25 14:50:00,35.23,35.24,35.19,35.2,105400.0,21.3696,21.3757,21.3454,21.3514,105400.0
2010-05-25 15:00:00,35.21,35.29,35.19,35.28,187200.0,21.3575,21.406,21.3454,21.4,187200.0
2010-05-25 15:10:00,35.28,35.29,35.17,35.23,170600.0,21.4,21.406,21.3332,21.3696,170600.0
2010-05-25 15:20:00,35.23,35.35,35.23,35.34,131800.0,21.3696,21.4424,21.3696,21.4364,131800.0
2010-05-25 15:30:00,35.34,35.37,35.31,35.34,278200.0,21.4364,21.4546,21.4182,21.4364,278200.0
2010-05-25 15:40:00,35.34,35.4,35.33,35.38,406800.0,21.4364,21.4727,21.4303,21.4606,406800.0
2010-05-25 15:50:00,35.38,35.48,35.32,35.45,808200.0,21.4606,21.5213,21.4242,21.5031,808200.0
2010-05-26 09:30:00,35.66,35.66,35.47,35.62,152600.0,21.6305,21.6305,21.5152,21.6062,152600.0
2010-05-26 09:40:00,35.6,35.63,35.49,35.52,179400.0,21.5941,21.6123,21.5273,21.5455,179400.0
2010-05-26 09:50:00,35.52,35.6,35.52,35.54,98000.0,21.5455,21.5941,21.5455,21.5577,98000.0
2010-05-26 10:00:00,35.55,35.62,35.51,35.57,141400.0,21.5637,21.6062,21.5395,21.5759,141400.0
2010-05-26 10:10:00,35.57,35.66,35.56,35.65,75400.0,21.5759,21.6305,21.5698,21.6244,75400.0
2010-05-26 10:20:00,35.65,35.65,35.6,35.65,102800.0,21.6244,21.6244,21.5941,21.6244,102800.0
2010-05-26 10:30:00,35.64,35.72,35.62,35.67,69800.0,21.6183,21.6669,21.6062,21.6365,69800.0
2010-05-26 10:40:00,35.67,35.69,35.65,35.67,72000.0,21.6365,21.6487,21.6244,21.6365,72000.0
2010-05-26 10:50:00,35.66,35.7,35.66,35.69,74800.0,21.6305,21.6547,21.6305,21.6487,74800.0
2010-05-26 11:00:00,35.69,35.69,35.63,35.63,87800.0,21.6487,21.6487,21.6123,21.6123,87800.0
2010-05-26 11:10:00,35.63,35.69,35.63,35.63,73800.0,21.6123,21.6487,21.6123,21.6123,73800.0
2010-05-26 11:20:00,35.63,35.64,35.52,35.52,132600.0,21.6123,21.6183,21.5455,21.5455,132600.0
2010-05-26 11:30:00,35.52,35.62,35.49,35.62,93800.0,21.5455,21.6062,21.5273,21.6062,93800.0
2010-05-26 11:40:00,35.6,35.63,35.58,35.6,143600.0,21.5941,21.6123,21.5819,21.5941,143600.0
2010-05-26 11:50:00,35.6,35.7,35.6,35.64,178600.0,21.5941,21.6547,21.5941,21.6183,178600.0
2010-05-26 12:00:00,35.63,35.7,35.63,35.68,245800.0,21.6123,21.6547,21.6123,21.6426,245800.0
2010-05-26 12:10:00,35.68,35.69,35.66,35.68,55600.0,21.6426,21.6487,21.6305,21.6426,55600.0
2010-05-26 12:20:00,35.68,35.71,35.63,35.66,65600.0,21.6426,21.6608,21.6123,21.6305,65600.0
2010-05-26 12:30:00,35.65,35.67,35.64,35.65,68200.0,21.6244,21.6365,21.6183,21.6244,68200.0
2010-05-26 12:40:00,35.66,35.67,35.62,35.63,103800.0,21.6305,21.6365,21.6062,21.6123,103800.0
2010-05-26 12:50:00,35.62,35.66,35.6,35.62,37200.0,21.6062,21.6305,21.5941,21.6062,37200.0
2010-05-26 13:00:00,35.62,35.66,35.6,35.62,73800.0,21.6062,21.6305,21.5941,21.6062,73800.0
2010-05-26 13:10:00,35.61,35.62,35.53,35.53,55200.0,21.6001,21.6062,21.5516,21.5516,55200.0
2010-05-26 13:20:00,35.53,35.56,35.5,35.5,102200.0,21.5516,21.5698,21.5334,21.5334,102200.0
2010-05-26 13:30:00,35.49,35.53,35.48,35.52,149800.0,21.5273,21.5516,21.5213,21.5455,149800.0
2010-05-26 13:40:00,35.52,35.55,35.51,35.51,93000.0,21.5455,21.5637,21.5395,21.5395,93000.0
2010-05-26 13:50:00,35.51,35.52,35.47,35.49,68000.0,21.5395,21.5455,21.5152,21.5273,68000.0
2010-05-26 14:00:00,35.5,35.56,35.49,35.55,64600.0,21.5334,21.5698,21.5273,21.5637,64600.0
2010-05-26 14:10:00,35.54,35.57,35.52,35.56,90400.0,21.5577,21.5759,21.5455,21.5698,90400.0
2010-05-26 14:20:00,35.55,35.57,35.5,35.54,98000.0,21.5637,21.5759,21.5334,21.5577,98000.0
2010-05-26 14:30:00,35.56,35.56,35.47,35.52,154400.0,21.5698,21.5698,21.5152,21.5455,154400.0
2010-05-26 14:40:00,35.51,35.52,35.44,35.49,78400.0,21.5395,21.5455,21.497,21.5273,78400.0
2010-05-26 14:50:00,35.48,35.52,35.46,35.47,42800.0,21.5213,21.5455,21.5091,21.5152,42800.0
2010-05-26 15:00:00,35.48,35.54,35.47,35.47,63800.0,21.5213,21.5577,21.5152,21.5152,63800.0
2010-05-26 15:10:00,35.47,35.49,35.39,35.4,119800.0,21.5152,21.5273,21.4667,21.4727,119800.0
2010-05-26 15:20:00,35.4,35.43,35.23,35.23,175400.0,21.4727,21.4909,21.3696,21.3696,175400.0
2010-05-26 15:30:00,35.23,35.33,35.22,35.32,298200.0,21.3696,21.4303,21.3636,21.4242,298200.0
2010-05-26 15:40:00,35.33,35.51,35.23,35.24,350000.0,21.4303,21.5395,21.3696,21.3757,350000.0
2010-05-26 15:50:00,35.25,35.3,35.22,35.23,345000.0,21.3818,21.4121,21.3636,21.3696,345000.0
2010-05-27 09:30:00,35.79,35.81,35.51,35.54,187200.0,21.7093,21.7214,21.5395,21.5577,187200.0
2010-05-27 09:40:00,35.56,35.74,35.56,35.58,77600.0,21.5698,21.679,21.5698,21.5819,77600.0
2010-05-27 09:50:00,35.58,35.65,35.52,35.54,107800.0,21.5819,21.6244,21.5455,21.5577,107800.0
2010-05-27 10:00:00,35.54,35.55,35.44,35.47,104600.0,21.5577,21.5637,21.497,21.5152,104600.0
2010-05-27 10:10:00,35.48,35.54,35.44,35.49,122800.0,21.5213,21.5577,21.497,21.5273,122800.0
2010-05-27 10:20:00,35.49,35.6,35.47,35.6,104400.0,21.5273,21.5941,21.5152,21.5941,104400.0
2010-05-27 10:30:00,35.59,35.63,35.5,35.52,163000.0,21.588,21.6123,21.5334,21.5455,163000.0
2010-05-27 10:40:00,35.52,35.57,35.49,35.54,134200.0,21.5455,21.5759,21.5273,21.5577,134200.0
2010-05-27 10:50:00,35.54,35.58,35.52,35.52,77000.0,21.5577,21.5819,21.5455,21.5455,77000.0
2010-05-27 11:00:00,35.52,35.56,35.5,35.52,92200.0,21.5455,21.5698,21.5334,21.5455,92200.0
2010-05-27 11:10:00,35.52,35.53,35.43,35.44,150800.0,21.5455,21.5516,21.4909,21.497,150800.0
2010-05-27 11:20:00,35.43,35.49,35.4,35.46,159000.0,21.4909,21.5273,21.4727,21.5091,159000.0
2010-05-27 11:30:00,35.46,35.51,35.44,35.45,96200.0,21.5091,21.5395,21.497,21.5031,96200.0
2010-05-27 11:40:00,35.44,35.49,35.44,35.48,63400.0,21.497,21.5273,21.497,21.5213,63400.0
2010-05-27 11:50:00,35.47,35.56,35.46,35.52,122000.0,21.5152,21.5698,21.5091,21.5455,122000.0
2010-05-27 12:00:00,35.53,35.55,35.5,35.52,130400.0,21.5516,21.5637,21.5334,21.5455,130400.0
2010-05-27 12:10:00,35.53,35.54,35.49,35.51,73400.0,21.5516,21.5577,21.5273,21.5395,73400.0
2010-05-27 12:20:00,35.52,35.52,35.44,35.47,65400.0,21.5455,21.5455,21.497,21.5152,65400.0
2010-05-27 12:30:00,35.48,35.48,35.41,35.43,78200.0,21.5213,21.5213,21.4788,21.4909,78200.0
2010-05-27 12:40:00,35.43,35.45,35.41,35.44,35600.0,21.4909,21.5031,21.4788,21.497,35600.0
2010-05-27 12:50:00,35.44,35.44,35.4,35.42,35400.0,21.497,21.497,21.4727,21.4849,35400.0
2010-05-27 13:00:00,35.43,35.47,35.42,35.46,94600.0,21.4909,21.5152,21.4849,21.5091,94600.0
2010-05-27 13:10:00,35.45,35.51,35.44,35.44,88800.0,21.5031,21.5395,21.497,21.497,88800.0
2010-05-27 13:20:00,35.44,35.49,35.44,35.47,79000.0,21.497,21.5273,21.497,21.5152,79000.0
2010-05-27 13:30:00,35.47,35.52,35.47,35.52,100600.0,21.5152,21.5455,21.5152,21.5455,100600.0
2010-05-27 13:40:00,35.52,35.53,35.48,35.51,75200.0,21.5455,21.5516,21.5213,21.5395,75200.0
2010-05-27 13:50:00,35.51,35.52,35.48,35.51,75800.0,21.5395,21.5455,21.5213,21.5395,75800.0
2010-05-27 14:00:00,35.5,35.56,35.49,35.54,116000.0,21.5334,21.5698,21.5273,21.5577,116000.0
2010-05-27 14:10:00,35.54,35.61,35.54,35.6,65600.0,21.5577,21.6001,21.5577,21.5941,65600.0
2010-05-27 14:20:00,35.6,35.63,35.57,35.58,85200.0,21.5941,21.6123,21.5759,21.5819,85200.0
2010-05-27 14:30:00,35.58,35.62,35.57,35.6,93400.0,21.5819,21.6062,21.5759,21.5941,93400.0
2010-05-27 14:40:00,35.6,35.6,35.58,35.58,66600.0,21.5941,21.5941,21.5819,21.5819,66600.0
2010-05-27 14:50:00,35.58,35.58,35.54,35.55,56400.0,21.5819,21.5819,21.5577,21.5637,56400.0
2010-05-27 15:00:00,35.55,35.57,35.53,35.54,109400.0,21.5637,21.5759,21.5516,21.5577,109400.0
2010-05-27 15:10:00,35.54,35.59,35.54,35.55,124000.0,21.5577,21.588,21.5577,21.5637,124000.0
2010-05-27 15:20:00,35.55,35.55,35.46,35.49,139000.0,21.5637,21.5637,21.5091,21.5273,139000.0
2010-05-27 15:30:00,35.49,35.6,35.48,35.59,215400.0,21.5273,21.5941,21.5213,21.588,215400.0
2010-05-27 15:40:00,35.59,35.62,35.57,35.58,383000.0,21.588,21.6062,21.5759,21.5819,383000.0
2010-05-27 15:50:00,35.58,35.71,35.57,35.71,457400.0,21.5819,21.6608,21.5759,21.6608,457400.0
2010-05-28 09:30:00,35.8,35.8,35.6,35.77,220000.0,21.7154,21.7154,21.5941,21.6972,220000.0
2010-05-28 09:40:00,35.77,35.77,35.65,35.73,126600.0,21.6972,21.6972,21.6244,21.6729,126600.0
2010-05-28 09:50:00,35.73,35.77,35.68,35.74,111400.0,21.6729,21.6972,21.6426,21.679,111400.0
2010-05-28 10:00:00,35.75,35.79,35.68,35.76,51800.0,21.685,21.7093,21.6426,21.6911,51800.0
2010-05-28 10:10:00,35.76,35.8,35.69,35.77,75000.0,21.6911,21.7154,21.6487,21.6972,75000.0
2010-05-28 10:20:00,35.77,35.81,35.74,35.77,49000.0,21.6972,21.7214,21.679,21.6972,49000.0
2010-05-28 10:30:00,35.77,35.9,35.76,35.88,56000.0,21.6972,21.776,21.6911,21.7639,56000.0
2010-05-28 10:40:00,35.88,35.9,35.84,35.85,156800.0,21.7639,21.776,21.7396,21.7457,156800.0
2010-05-28 10:50:00,35.85,35.88,35.84,35.85,113200.0,21.7457,21.7639,21.7396,21.7457,113200.0
2010-05-28 11:00:00,35.85,35.88,35.84,35.88,102800.0,21.7457,21.7639,21.7396,21.7639,102800.0
2010-05-28 11:10:00,35.87,35.89,35.74,35.76,203800.0,21.7578,21.77,21.679,21.6911,203800.0
2010-05-28 11:20:00,35.76,35.82,35.76,35.8,123800.0,21.6911,21.7275,21.6911,21.7154,123800.0
2010-05-28 11:30:00,35.8,35.82,35.78,35.8,84200.0,21.7154,21.7275,21.7032,21.7154,84200.0
2010-05-28 11:40:00,35.8,35.85,35.8,35.82,34600.0,21.7154,21.7457,21.7154,21.7275,34600.0
2010-05-28 11:50:00,35.82,35.85,35.77,35.77,72000.0,21.7275,21.7457,21.6972,21.6972,72000.0
2010-05-28 12:00:00,35.77,35.83,35.76,35.83,38200.0,21.6972,21.7336,21.6911,21.7336,38200.0
2010-05-28 12:10:00,35.83,35.85,35.79,35.81,34600.0,21.7336,21.7457,21.7093,21.7214,34600.0
2010-05-28 12:20:00,35.81,35.83,35.8,35.8,37400.0,21.7214,21.7336,21.7154,21.7154,37400.0
2010-05-28 12:30:00,35.8,35.84,35.67,35.67,109600.0,21.7154,21.7396,21.6365,21.6365,109600.0
2010-05-28 12:40:00,35.66,35.74,35.6,35.69,132800.0,21.6305,21.679,21.5941,21.6487,132800.0
2010-05-28 12:50:00,35.69,35.76,35.69,35.72,60000.0,21.6487,21.6911,21.6487,21.6669,60000.0
2010-05-28 13:00:00,35.73,35.8,35.73,35.75,44800.0,21.6729,21.7154,21.6729,21.685,44800.0
2010-05-28 13:10:00,35.74,35.81,35.73,35.81,25400.0,21.679,21.7214,21.6729,21.7214,25400.0
2010-05-28 13:20:00,35.81,35.81,35.77,35.79,24400.0,21.7214,21.7214,21.6972,21.7093,24400.0
2010-05-28 13:30:00,35.79,35.81,35.77,35.78,50200.0,21.7093,21.7214,21.6972,21.7032,50200.0
2010-05-28 13:40:00,35.78,35.8,35.71,35.73,41600.0,21.7032,21.7154,21.6608,21.6729,41600.0
2010-05-28 13:50:00,35.73,35.77,35.69,35.69,29600.0,21.6729,21.6972,21.6487,21.6487,29600.0
2010-05-28 14:00:00,35.68,35.7,35.62,35.68,51400.0,21.6426,21.6547,21.6062,21.6426,51400.0
2010-05-28 14:10:00,35.68,35.74,35.67,35.74,30600.0,21.6426,21.679,21.6365,21.679,30600.0
2010-05-28 14:20:00,35.73,35.77,35.71,35.77,63400.0,21.6729,21.6972,21.6608,21.6972,63400.0
2010-05-28 14:30:00,35.77,35.79,35.73,35.74,49000.0,21.6972,21.7093,21.6729,21.679,49000.0
2010-05-28 14:40:00,35.74,35.86,35.73,35.85,56200.0,21.679,21.7518,21.6729,21.7457,56200.0
2010-05-28 14:50:00,35.85,35.88,35.81,35.83,25800.0,21.7457,21.7639,21.7214,21.7336,25800.0
2010-05-28 15:00:00,35.82,35.84,35.8,35.8,48600.0,21.7275,21.7396,21.7154,21.7154,48600.0
2010-05-28 15:10:00,35.81,35.85,35.79,35.85,56000.0,21.7214,21.7457,21.7093,21.7457,56000.0
2010-05-28 15:20:00,35.85,35.91,35.85,35.88,72400.0,21.7457,21.7821,21.7457,21.7639,72400.0
2010-05-28 15:30:00,35.88,35.92,35.86,35.86,119600.0,21.7639,21.7882,21.7518,21.7518,119600.0
2010-05-28 15:40:00,35.87,35.89,35.73,35.8,325000.0,21.7578,21.77,21.6729,21.7154,325000.0
2010-05-28 15:50:00,35.79,35.82,35.61,35.63,407400.0,21.7093,21.7275,21.6001,21.6123,407400.0
2010-06-01 09:30:00,35.52,35.68,35.51,35.66,207800.0,21.5455,21.6426,21.5395,21.6305,207800.0
2010-06-01 09:40:00,35.66,35.8,35.65,35.8,103600.0,21.6305,21.7154,21.6244,21.7154,103600.0
2010-06-01 09:50:00,35.8,35.89,35.77,35.82,118600.0,21.7154,21.77,21.6972,21.7275,118600.0
2010-06-01 10:00:00,35.83,35.99,35.83,35.95,114400.0,21.7336,21.8306,21.7336,21.8064,114400.0
2010-06-01 10:10:00,35.95,35.99,35.91,35.98,58200.0,21.8064,21.8306,21.7821,21.8246,58200.0
2010-06-01 10:20:00,36.0,36.04,35.97,36.01,104800.0,21.8367,21.861,21.8185,21.8428,104800.0
2010-06-01 10:30:00,36.01,36.04,35.96,35.96,82000.0,21.8428,21.861,21.8124,21.8124,82000.0
2010-06-01 10:40:00,35.95,36.02,35.92,36.0,126000.0,21.8064,21.8488,21.7882,21.8367,126000.0
2010-06-01 10:50:00,36.01,36.06,35.98,36.02,92200.0,21.8428,21.8731,21.8246,21.8488,92200.0
2010-06-01 11:00:00,36.02,36.02,35.98,35.99,83600.0,21.8488,21.8488,21.8246,21.8306,83600.0
2010-06-01 11:10:00,35.99,36.01,35.98,35.99,150200.0,21.8306,21.8428,21.8246,21.8306,150200.0
2010-06-01 11:20:00,35.99,36.02,35.98,35.99,152400.0,21.8306,21.8488,21.8246,21.8306,152400.0
2010-06-01 11:30:00,35.99,36.03,35.97,36.02,174000.0,21.8306,21.8549,21.8185,21.8488,174000.0
2010-06-01 11:40:00,36.03,36.03,35.98,36.03,134400.0,21.8549,21.8549,21.8246,21.8549,134400.0
2010-06-01 11:50:00,36.03,36.03,35.96,35.98,114000.0,21.8549,21.8549,21.8124,21.8246,114000.0
2010-06-01 12:00:00,35.98,36.02,35.98,36.0,60800.0,21.8246,21.8488,21.8246,21.8367,60800.0
2010-06-01 12:10:00,36.0,36.04,35.99,36.02,76000.0,21.8367,21.861,21.8306,21.8488,76000.0
2010-06-01 12:20:00,36.02,36.04,35.99,35.99,66400.0,21.8488,21.861,21.8306,21.8306,66400.0
2010-06-01 12:30:00,35.99,36.02,35.99,36.01,61200.0,21.8306,21.8488,21.8306,21.8428,61200.0
2010-06-01 12:40:00,36.01,36.05,36.01,36.02,34600.0,21.8428,21.867,21.8428,21.8488,34600.0
2010-06-01 12:50:00,36.02,36.05,36.0,36.02,78200.0,21.8488,21.867,21.8367,21.8488,78200.0
2010-06-01 13:00:00,36.01,36.05,35.99,36.03,37200.0,21.8428,21.867,21.8306,21.8549,37200.0
2010-06-01 13:10:00,36.02,36.1,36.0,36.1,69800.0,21.8488,21.8974,21.8367,21.8974,69800.0
2010-06-01 13:20:00,36.09,36.12,36.07,36.12,43200.0,21.8913,21.9095,21.8792,21.9095,43200.0
2010-06-01 13:30:00,36.13,36.16,36.11,36.14,34000.0,21.9155,21.9337,21.9034,21.9216,34000.0
2010-06-01 13:40:00,36.14,36.22,36.13,36.22,73000.0,21.9216,21.9701,21.9155,21.9701,73000.0
2010-06-01 13:50:00,36.21,36.24,36.19,36.22,142800.0,21.9641,21.9823,21.9519,21.9701,142800.0
2010-06-01 14:00:00,36.22,36.22,36.1,36.13,245000.0,21.9701,21.9701,21.8974,21.9155,245000.0
2010-06-01 14:10:00,36.13,36.23,36.13,36.22,132000.0,21.9155,21.9762,21.9155,21.9701,132000.0
2010-06-01 14:20:00,36.21,36.3,36.2,36.29,159800.0,21.9641,22.0187,21.958,22.0126,159800.0
2010-06-01 14:30:00,36.29,36.33,36.26,36.27,130600.0,22.0126,22.0369,21.9944,22.0005,130600.0
2010-06-01 14:40:00,36.27,36.31,36.24,36.28,162200.0,22.0005,22.0247,21.9823,22.0065,162200.0
2010-06-01 14:50:00,36.29,36.3,36.24,36.28,137600.0,22.0126,22.0187,21.9823,22.0065,137600.0
2010-06-01 15:00:00,36.29,36.3,36.24,36.25,180400.0,22.0126,22.0187,21.9823,21.9883,180400.0
2010-06-01 15:10:00,36.24,36.35,36.24,36.33,149800.0,21.9823,22.049,21.9823,22.0369,149800.0
2010-06-01 15:20:00,36.33,36.35,36.16,36.2,223600.0,22.0369,22.049,21.9337,21.958,223600.0
2010-06-01 15:30:00,36.2,36.31,36.18,36.27,413600.0,21.958,22.0247,21.9459,22.0005,413600.0
2010-06-01 15:40:00,36.27,36.29,36.1,36.15,448600.0,22.0005,22.0126,21.8974,21.9277,448600.0
2010-06-01 15:50:00,36.15,36.15,35.99,36.01,855400.0,21.9277,21.9277,21.8306,21.8428,855400.0
2010-06-02 09:30:00,36.04,36.28,36.04,36.24,273200.0,21.861,22.0065,21.861,21.9823,273200.0
2010-06-02 09:40:00,36.24,36.26,36.13,36.16,126600.0,21.9823,21.9944,21.9155,21.9337,126600.0
2010-06-02 09:50:00,36.16,36.25,36.15,36.23,146600.0,21.9337,21.9883,21.9277,21.9762,146600.0
2010-06-02 10:00:00,36.24,36.3,36.21,36.23,144200.0,21.9823,22.0187,21.9641,21.9762,144200.0
2010-06-02 10:10:00,36.23,36.33,36.21,36.3,136800.0,21.9762,22.0369,21.9641,22.0187,136800.0
2010-06-02 10:20:00,36.31,36.32,36.25,36.31,119600.0,22.0247,22.0308,21.9883,22.0247,119600.0
2010-06-02 10:30:00,36.31,36.38,36.31,36.38,205200.0,22.0247,22.0672,22.0247,22.0672,205200.0
2010-06-02 10:40:00,36.37,36.43,36.36,36.42,224200.0,22.0611,22.0975,22.0551,22.0915,224200.0
2010-06-02 10:50:00,36.42,36.49,36.41,36.48,196600.0,22.0915,22.1339,22.0854,22.1278,196600.0
2010-06-02 11:00:00,36.48,36.52,36.45,36.5,149400.0,22.1278,22.1521,22.1097,22.14,149400.0
2010-06-02 11:10:00,36.51,36.53,36.47,36.5,121400.0,22.146,22.1582,22.1218,22.14,121400.0
2010-06-02 11:20:00,36.51,36.6,36.51,36.56,186000.0,22.146,22.2006,22.146,22.1764,186000.0
2010-06-02 11:30:00,36.56,36.6,36.52,36.57,112200.0,22.1764,22.2006,22.1521,22.1824,112200.0
2010-06-02 11:40:00,36.56,36.78,36.56,36.77,236400.0,22.1764,22.3098,22.1764,22.3038,236400.0
2010-06-02 11:50:00,36.77,36.83,36.77,36.78,216600.0,22.3038,22.3401,22.3038,22.3098,216600.0
2010-06-02 12:00:00,36.78,36.85,36.77,36.83,112200.0,22.3098,22.3523,22.3038,22.3401,112200.0
2010-06-02 12:10:00,36.84,36.84,36.74,36.74,158800.0,22.3462,22.3462,22.2856,22.2856,158800.0
2010-06-02 12:20:00,36.74,36.82,36.73,36.81,124400.0,22.2856,22.3341,22.2795,22.328,124400.0
2010-06-02 12:30:00,36.81,36.83,36.78,36.82,112600.0,22.328,22.3401,22.3098,22.3341,112600.0
2010-06-02 12:40:00,36.82,36.89,36.82,36.89,117400.0,22.3341,22.3765,22.3341,22.3765,117400.0
2010-06-02 12:50:00,36.89,36.89,36.84,36.85,106600.0,22.3765,22.3765,22.3462,22.3523,106600.0
2010-06-02 13:00:00,36.86,36.86,36.77,36.78,123600.0,22.3583,22.3583,22.3038,22.3098,123600.0
2010-06-02 13:10:00,36.79,36.83,36.79,36.82,57800.0,22.3159,22.3401,22.3159,22.3341,57800.0
2010-06-02 13:20:00,36.82,36.84,36.82,36.84,74200.0,22.3341,22.3462,22.3341,22.3462,74200.0
2010-06-02 13:30:00,36.83,36.86,36.8,36.8,85200.0,22.3401,22.3583,22.322,22.322,85200.0
2010-06-02 13:40:00,36.8,36.81,36.76,36.77,76600.0,22.322,22.328,22.2977,22.3038,76600.0
2010-06-02 13:50:00,36.77,36.79,36.76,36.79,91400.0,22.3038,22.3159,22.2977,22.3159,91400.0
2010-06-02 14:00:00,36.79,36.79,36.71,36.78,143200.0,22.3159,22.3159,22.2674,22.3098,143200.0
2010-06-02 14:10:00,36.77,36.8,36.75,36.77,156400.0,22.3038,22.322,22.2916,22.3038,156400.0
2010-06-02 14:20:00,36.76,36.81,36.73,36.81,137200.0,22.2977,22.328,22.2795,22.328,137200.0
2010-06-02 14:30:00,36.81,36.85,36.79,36.84,79400.0,22.328,22.3523,22.3159,22.3462,79400.0
2010-06-02 14:40:00,36.85,36.91,36.84,36.91,211200.0,22.3523,22.3887,22.3462,22.3887,211200.0
2010-06-02 14:50:00,36.91,36.95,36.87,36.91,107200.0,22.3887,22.4129,22.3644,22.3887,107200.0
2010-06-02 15:00:00,36.91,36.99,36.91,36.98,248800.0,22.3887,22.4372,22.3887,22.4311,248800.0
2010-06-02 15:10:00,36.97,36.99,36.94,36.96,144600.0,22.4251,22.4372,22.4069,22.419,144600.0
2010-06-02 15:20:00,36.96,37.06,36.96,37.04,270000.0,22.419,22.4797,22.419,22.4675,270000.0
2010-06-02 15:30:00,37.05,37.09,36.99,37.02,655200.0,22.4736,22.4979,22.4372,22.4554,655200.0
2010-06-02 15:40:00,37.02,37.03,36.95,37.01,608400.0,22.4554,22.4615,22.4129,22.4493,608400.0
2010-06-02 15:50:00,37.01,37.15,36.99,37.14,697600.0,22.4493,22.5343,22.4372,22.5282,697600.0
2010-06-03 09:30:00,37.28,37.44,37.21,37.43,307800.0,22.6131,22.7102,22.5706,22.7041,307800.0
2010-06-03 09:40:00,37.44,37.55,37.41,37.52,259600.0,22.7102,22.7769,22.692,22.7587,259600.0
2010-06-03 09:50:00,37.53,37.54,37.46,37.51,280600.0,22.7648,22.7708,22.7223,22.7526,280600.0
2010-06-03 10:00:00,37.51,37.52,37.46,37.5,157400.0,22.7526,22.7587,22.7223,22.7466,157400.0
2010-06-03 10:10:00,37.5,37.52,37.38,37.41,181600.0,22.7466,22.7587,22.6738,22.692,181600.0
2010-06-03 10:20:00,37.42,37.53,37.41,37.51,106600.0,22.698,22.7648,22.692,22.7526,106600.0
2010-06-03 10:30:00,37.49,37.49,37.4,37.43,280600.0,22.7405,22.7405,22.6859,22.7041,280600.0
2010-06-03 10:40:00,37.43,37.48,37.39,37.47,165800.0,22.7041,22.7344,22.6798,22.7284,165800.0
2010-06-03 10:50:00,37.47,37.51,37.46,37.51,259800.0,22.7284,22.7526,22.7223,22.7526,259800.0
2010-06-03 11:00:00,37.51,37.52,37.45,37.47,149000.0,22.7526,22.7587,22.7162,22.7284,149000.0
2010-06-03 11:10:00,37.47,37.52,37.43,37.46,254800.0,22.7284,22.7587,22.7041,22.7223,254800.0
2010-06-03 11:20:00,37.46,37.49,37.45,37.48,133000.0,22.7223,22.7405,22.7162,22.7344,133000.0
2010-06-03 11:30:00,37.49,37.55,37.47,37.54,160800.0,22.7405,22.7769,22.7284,22.7708,160800.0
2010-06-03 11:40:00,37.54,37.57,37.51,37.55,106000.0,22.7708,22.789,22.7526,22.7769,106000.0
2010-06-03 11:50:00,37.55,37.57,37.43,37.46,199400.0,22.7769,22.789,22.7041,22.7223,199400.0
2010-06-03 12:00:00,37.46,37.46,37.43,37.45,121400.0,22.7223,22.7223,22.7041,22.7162,121400.0
2010-06-03 12:10:00,37.45,37.52,37.43,37.48,166600.0,22.7162,22.7587,22.7041,22.7344,166600.0
2010-06-03 12:20:00,37.48,37.49,37.41,37.44,145600.0,22.7344,22.7405,22.692,22.7102,145600.0
2010-06-03 12:30:00,37.44,37.47,37.42,37.45,112600.0,22.7102,22.7284,22.698,22.7162,112600.0
2010-06-03 12:40:00,37.45,37.49,37.45,37.48,56400.0,22.7162,22.7405,22.7162,22.7344,56400.0
2010-06-03 12:50:00,37.48,37.52,37.47,37.47,66800.0,22.7344,22.7587,22.7284,22.7284,66800.0
2010-06-03 13:00:00,37.48,37.52,37.47,37.52,128200.0,22.7344,22.7587,22.7284,22.7587,128200.0
2010-06-03 13:10:00,37.52,37.52,37.45,37.46,155400.0,22.7587,22.7587,22.7162,22.7223,155400.0
2010-06-03 13:20:00,37.46,37.48,37.45,37.47,61600.0,22.7223,22.7344,22.7162,22.7284,61600.0
2010-06-03 13:30:00,37.47,37.48,37.38,37.41,333600.0,22.7284,22.7344,22.6738,22.692,333600.0
2010-06-03 13:40:00,37.42,37.44,37.4,37.41,182200.0,22.698,22.7102,22.6859,22.692,182200.0
2010-06-03 13:50:00,37.41,37.41,37.33,37.33,148600.0,22.692,22.692,22.6434,22.6434,148600.0
2010-06-03 14:00:00,37.33,37.38,37.33,37.38,174800.0,22.6434,22.6738,22.6434,22.6738,174800.0
2010-06-03 14:10:00,37.38,37.4,37.34,37.37,201800.0,22.6738,22.6859,22.6495,22.6677,201800.0
2010-06-03 14:20:00,37.37,37.4,37.27,37.27,140800.0,22.6677,22.6859,22.607,22.607,140800.0
2010-06-03 14:30:00,37.28,37.4,37.24,37.35,268800.0,22.6131,22.6859,22.5888,22.6556,268800.0
2010-06-03 14:40:00,37.36,37.41,37.35,37.4,142400.0,22.6616,22.692,22.6556,22.6859,142400.0
2010-06-03 14:50:00,37.4,37.47,37.4,37.45,103800.0,22.6859,22.7284,22.6859,22.7162,103800.0
2010-06-03 15:00:00,37.45,37.48,37.41,37.41,130200.0,22.7162,22.7344,22.692,22.692,130200.0
2010-06-03 15:10:00,37.41,37.43,37.35,37.38,138200.0,22.692,22.7041,22.6556,22.6738,138200.0
2010-06-03 15:20:00,37.37,37.39,37.34,37.35,307800.0,22.6677,22.6798,22.6495,22.6556,307800.0
2010-06-03 15:30:00,37.35,37.37,37.32,37.33,346400.0,22.6556,22.6677,22.6374,22.6434,346400.0
2010-06-03 15:40:00,37.33,37.38,37.31,37.31,377600.0,22.6434,22.6738,22.6313,22.6313,377600.0
2010-06-03 15:50:00,37.31,37.4,37.29,37.38,446000.0,22.6313,22.6859,22.6192,22.6738,446000.0
2010-06-04 09:30:00,37.14,37.14,36.88,36.96,402600.0,22.5282,22.5282,22.3705,22.419,402600.0
2010-06-04 09:40:00,36.96,36.98,36.85,36.91,143000.0,22.419,22.4311,22.3523,22.3887,143000.0
2010-06-04 09:50:00,36.91,37.01,36.88,36.93,207400.0,22.3887,22.4493,22.3705,22.4008,207400.0
2010-06-04 10:00:00,36.93,36.97,36.85,36.88,125800.0,22.4008,22.4251,22.3523,22.3705,125800.0
2010-06-04 10:10:00,36.89,37.01,36.88,36.9,180400.0,22.3765,22.4493,22.3705,22.3826,180400.0
2010-06-04 10:20:00,36.9,36.95,36.88,36.9,116800.0,22.3826,22.4129,22.3705,22.3826,116800.0
2010-06-04 10:30:00,36.9,36.98,36.87,36.93,177200.0,22.3826,22.4311,22.3644,22.4008,177200.0
2010-06-04 10:40:00,36.92,36.95,36.88,36.94,128200.0,22.3947,22.4129,22.3705,22.4069,128200.0
2010-06-04 10:50:00,36.94,36.98,36.92,36.93,140000.0,22.4069,22.4311,22.3947,22.4008,140000.0
2010-06-04 11:00:00,36.93,36.97,36.9,36.95,77400.0,22.4008,22.4251,22.3826,22.4129,77400.0
2010-06-04 11:10:00,36.95,36.95,36.9,36.9,86200.0,22.4129,22.4129,22.3826,22.3826,86200.0
2010-06-04 11:20:00,36.89,36.9,36.83,36.83,70200.0,22.3765,22.3826,22.3401,22.3401,70200.0
2010-06-04 11:30:00,36.83,36.92,36.82,36.9,98200.0,22.3401,22.3947,22.3341,22.3826,98200.0
2010-06-04 11:40:00,36.9,36.94,36.88,36.93,65800.0,22.3826,22.4069,22.3705,22.4008,65800.0
2010-06-04 11:50:00,36.93,36.93,36.85,36.85,72200.0,22.4008,22.4008,22.3523,22.3523,72200.0
2010-06-04 12:00:00,36.85,36.87,36.77,36.8,142400.0,22.3523,22.3644,22.3038,22.322,142400.0
2010-06-04 12:10:00,36.8,36.93,36.79,36.87,61800.0,22.322,22.4008,22.3159,22.3644,61800.0
2010-06-04 12:20:00,36.87,36.96,36.87,36.9,82800.0,22.3644,22.419,22.3644,22.3826,82800.0
2010-06-04 12:30:00,36.9,36.95,36.89,36.93,66800.0,22.3826,22.4129,22.3765,22.4008,66800.0
2010-06-04 12:40:00,36.93,36.93,36.88,36.92,84800.0,22.4008,22.4008,22.3705,22.3947,84800.0
2010-06-04 12:50:00,36.93,36.94,36.86,36.86,92200.0,22.4008,22.4069,22.3583,22.3583,92200.0
2010-06-04 13:00:00,36.87,36.89,36.8,36.85,142600.0,22.3644,22.3765,22.322,22.3523,142600.0
2010-06-04 13:10:00,36.87,36.88,36.77,36.81,94000.0,22.3644,22.3705,22.3038,22.328,94000.0
2010-06-04 13:20:00,36.81,36.83,36.77,36.77,187000.0,22.328,22.3401,22.3038,22.3038,187000.0
2010-06-04 13:30:00,36.77,36.8,36.74,36.75,172600.0,22.3038,22.322,22.2856,22.2916,172600.0
2010-06-04 13:40:00,36.75,36.83,36.73,36.83,113800.0,22.2916,22.3401,22.2795,22.3401,113800.0
2010-06-04 13:50:00,36.83,36.85,36.77,36.8,116200.0,22.3401,22.3523,22.3038,22.322,116200.0
2010-06-04 14:00:00,36.8,36.81,36.69,36.69,125400.0,22.322,22.328,22.2552,22.2552,125400.0
2010-06-04 14:10:00,36.7,36.77,36.69,36.7,108400.0,22.2613,22.3038,22.2552,22.2613,108400.0
2010-06-04 14:20:00,36.7,36.77,36.68,36.71,105000.0,22.2613,22.3038,22.2492,22.2674,105000.0
2010-06-04 14:30:00,36.72,36.77,36.68,36.7,114000.0,22.2734,22.3038,22.2492,22.2613,114000.0
2010-06-04 14:40:00,36.7,36.73,36.58,36.59,131800.0,22.2613,22.2795,22.1885,22.1946,131800.0
2010-06-04 14:50:00,36.6,36.62,36.52,36.55,178200.0,22.2006,22.2128,22.1521,22.1703,178200.0
2010-06-04 15:00:00,36.55,36.66,36.54,36.65,198200.0,22.1703,22.237,22.1642,22.231,198200.0
2010-06-04 15:10:00,36.65,36.7,36.6,36.69,279800.0,22.231,22.2613,22.2006,22.2552,279800.0
2010-06-04 15:20:00,36.69,36.71,36.63,36.65,221000.0,22.2552,22.2674,22.2188,22.231,221000.0
2010-06-04 15:30:00,36.65,36.72,36.63,36.71,256600.0,22.231,22.2734,22.2188,22.2674,256600.0
2010-06-04 15:40:00,36.71,36.73,36.6,36.72,460600.0,22.2674,22.2795,22.2006,22.2734,460600.0
2010-06-04 15:50:00,36.72,36.72,36.55,36.65,539400.0,22.2734,22.2734,22.1703,22.231,539400.0
2010-06-07 09:30:00,36.65,37.0,36.63,36.99,292000.0,22.231,22.4433,22.2188,22.4372,292000.0
2010-06-07 09:40:00,37.0,37.13,36.99,37.08,303800.0,22.4433,22.5221,22.4372,22.4918,303800.0
2010-06-07 09:50:00,37.09,37.15,37.03,37.05,257400.0,22.4979,22.5343,22.4615,22.4736,257400.0
2010-06-07 10:00:00,37.05,37.22,37.04,37.16,209000.0,22.4736,22.5767,22.4675,22.5403,209000.0
2010-06-07 10:10:00,37.16,37.3,37.14,37.28,174800.0,22.5403,22.6252,22.5282,22.6131,174800.0
2010-06-07 10:20:00,37.29,37.31,37.1,37.12,186800.0,22.6192,22.6313,22.5039,22.5161,186800.0
2010-06-07 10:30:00,37.12,37.23,37.12,37.2,111800.0,22.5161,22.5828,22.5161,22.5646,111800.0
2010-06-07 10:40:00,37.2,37.26,37.18,37.24,212800.0,22.5646,22.601,22.5525,22.5888,212800.0
2010-06-07 10:50:00,37.24,37.3,37.21,37.29,133600.0,22.5888,22.6252,22.5706,22.6192,133600.0
2010-06-07 11:00:00,37.29,37.37,37.24,37.32,224600.0,22.6192,22.6677,22.5888,22.6374,224600.0
2010-06-07 11:10:00,37.32,37.45,37.29,37.44,172200.0,22.6374,22.7162,22.6192,22.7102,172200.0
2010-06-07 11:20:00,37.44,37.51,37.44,37.48,213400.0,22.7102,22.7526,22.7102,22.7344,213400.0
2010-06-07 11:30:00,37.49,37.56,37.47,37.52,82200.0,22.7405,22.7829,22.7284,22.7587,82200.0
2010-06-07 11:40:00,37.54,37.57,37.52,37.55,75400.0,22.7708,22.789,22.7587,22.7769,75400.0
2010-06-07 11:50:00,37.55,37.59,37.55,37.58,89400.0,22.7769,22.8011,22.7769,22.7951,89400.0
2010-06-07 12:00:00,37.57,37.7,37.57,37.67,166000.0,22.789,22.8679,22.789,22.8497,166000.0
2010-06-07 12:10:00,37.67,37.69,37.59,37.63,118400.0,22.8497,22.8618,22.8011,22.8254,118400.0
2010-06-07 12:20:00,37.63,37.66,37.6,37.64,95800.0,22.8254,22.8436,22.8072,22.8315,95800.0
2010-06-07 12:30:00,37.65,37.69,37.63,37.67,119200.0,22.8375,22.8618,22.8254,22.8497,119200.0
2010-06-07 12:40:00,37.67,37.7,37.65,37.67,130600.0,22.8497,22.8679,22.8375,22.8497,130600.0
2010-06-07 12:50:00,37.67,37.74,37.66,37.73,145000.0,22.8497,22.8921,22.8436,22.8861,145000.0
2010-06-07 13:00:00,37.74,37.74,37.68,37.7,127800.0,22.8921,22.8921,22.8557,22.8679,127800.0
2010-06-07 13:10:00,37.7,37.8,37.69,37.77,113400.0,22.8679,22.9285,22.8618,22.9103,113400.0
2010-06-07 13:20:00,37.77,37.84,37.77,37.82,149000.0,22.9103,22.9528,22.9103,22.9407,149000.0
2010-06-07 13:30:00,37.82,37.82,37.72,37.73,138400.0,22.9407,22.9407,22.88,22.8861,138400.0
2010-06-07 13:40:00,37.73,37.73,37.66,37.67,82600.0,22.8861,22.8861,22.8436,22.8497,82600.0
2010-06-07 13:50:00,37.67,37.72,37.63,37.7,95800.0,22.8497,22.88,22.8254,22.8679,95800.0
2010-06-07 14:00:00,37.7,37.75,37.67,37.73,73600.0,22.8679,22.8982,22.8497,22.8861,73600.0
2010-06-07 14:10:00,37.73,37.73,37.63,37.68,84600.0,22.8861,22.8861,22.8254,22.8557,84600.0
2010-06-07 14:20:00,37.67,37.68,37.6,37.63,102200.0,22.8497,22.8557,22.8072,22.8254,102200.0
2010-06-07 14:30:00,37.63,37.65,37.54,37.54,128200.0,22.8254,22.8375,22.7708,22.7708,128200.0
2010-06-07 14:40:00,37.54,37.54,37.47,37.51,130400.0,22.7708,22.7708,22.7284,22.7526,130400.0
2010-06-07 14:50:00,37.51,37.51,37.48,37.49,144200.0,22.7526,22.7526,22.7344,22.7405,144200.0
2010-06-07 15:00:00,37.49,37.58,37.49,37.56,183800.0,22.7405,22.7951,22.7405,22.7829,183800.0
2010-06-07 15:10:00,37.55,37.55,37.47,37.49,137000.0,22.7769,22.7769,22.7284,22.7405,137000.0
2010-06-07 15:20:00,37.49,37.51,37.39,37.39,211800.0,22.7405,22.7526,22.6798,22.6798,211800.0
2010-06-07 15:30:00,37.38,37.48,37.37,37.42,302400.0,22.6738,22.7344,22.6677,22.698,302400.0
2010-06-07 15:40:00,37.42,37.42,37.3,37.31,397600.0,22.698,22.698,22.6252,22.6313,397600.0
2010-06-07 15:50:00,37.31,37.35,37.22,37.24,483000.0,22.6313,22.6556,22.5767,22.5888,483000.0
2010-06-08 09:30:00,37.37,37.57,37.31,37.35,313400.0,22.6677,22.789,22.6313,22.6556,313400.0
2010-06-08 09:40:00,37.35,37.35,37.2,37.23,196400.0,22.6556,22.6556,22.5646,22.5828,196400.0
2010-06-08 09:50:00,37.24,37.4,37.18,37.35,252000.0,22.5888,22.6859,22.5525,22.6556,252000.0
2010-06-08 10:00:00,37.35,37.49,37.34,37.49,199600.0,22.6556,22.7405,22.6495,22.7405,199600.0
2010-06-08 10:10:00,37.49,37.5,37.37,37.38,237600.0,22.7405,22.7466,22.6677,22.6738,237600.0
2010-06-08 10:20:00,37.38,37.55,37.38,37.54,332400.0,22.6738,22.7769,22.6738,22.7708,332400.0
2010-06-08 10:30:00,37.55,37.66,37.48,37.66,274600.0,22.7769,22.8436,22.7344,22.8436,274600.0
2010-06-08 10:40:00,37.65,37.66,37.57,37.59,246000.0,22.8375,22.8436,22.789,22.8011,246000.0
2010-06-08 10:50:00,37.6,37.69,37.58,37.6,271000.0,22.8072,22.8618,22.7951,22.8072,271000.0
2010-06-08 11:00:00,37.61,37.62,37.49,37.51,215800.0,22.8133,22.8193,22.7405,22.7526,215800.0
2010-06-08 11:10:00,37.5,37.62,37.46,37.58,200800.0,22.7466,22.8193,22.7223,22.7951,200800.0
2010-06-08 11:20:00,37.59,37.64,37.58,37.6,342800.0,22.8011,22.8315,22.7951,22.8072,342800.0
2010-06-08 11:30:00,37.6,37.65,37.56,37.64,182400.0,22.8072,22.8375,22.7829,22.8315,182400.0
2010-06-08 11:40:00,37.63,37.68,37.59,37.67,163400.0,22.8254,22.8557,22.8011,22.8497,163400.0
2010-06-08 11:50:00,37.68,37.69,37.63,37.67,213800.0,22.8557,22.8618,22.8254,22.8497,213800.0
2010-06-08 12:00:00,37.68,37.7,37.64,37.67,105400.0,22.8557,22.8679,22.8315,22.8497,105400.0
2010-06-08 12:10:00,37.68,37.69,37.67,37.68,119200.0,22.8557,22.8618,22.8497,22.8557,119200.0
2010-06-08 12:20:00,37.67,37.68,37.57,37.6,199600.0,22.8497,22.8557,22.789,22.8072,199600.0
2010-06-08 12:30:00,37.6,37.61,37.56,37.58,100600.0,22.8072,22.8133,22.7829,22.7951,100600.0
2010-06-08 12:40:00,37.58,37.62,37.55,37.6,153800.0,22.7951,22.8193,22.7769,22.8072,153800.0
2010-06-08 12:50:00,37.61,37.65,37.6,37.62,138600.0,22.8133,22.8375,22.8072,22.8193,138600.0
2010-06-08 13:00:00,37.61,37.63,37.56,37.58,108200.0,22.8133,22.8254,22.7829,22.7951,108200.0
2010-06-08 13:10:00,37.57,37.66,37.54,37.65,170400.0,22.789,22.8436,22.7708,22.8375,170400.0
2010-06-08 13:20:00,37.65,37.66,37.53,37.56,95600.0,22.8375,22.8436,22.7648,22.7829,95600.0
2010-06-08 13:30:00,37.56,37.57,37.47,37.53,145200.0,22.7829,22.789,22.7284,22.7648,145200.0
2010-06-08 13:40:00,37.53,37.53,37.48,37.49,85000.0,22.7648,22.7648,22.7344,22.7405,85000.0
2010-06-08 13:50:00,37.49,37.57,37.45,37.55,202800.0,22.7405,22.789,22.7162,22.7769,202800.0
2010-06-08 14:00:00,37.56,37.6,37.51,37.58,75200.0,22.7829,22.8072,22.7526,22.7951,75200.0
2010-06-08 14:10:00,37.59,37.64,37.55,37.63,95600.0,22.8011,22.8315,22.7769,22.8254,95600.0
2010-06-08 14:20:00,37.63,37.68,37.6,37.65,181800.0,22.8254,22.8557,22.8072,22.8375,181800.0
2010-06-08 14:30:00,37.64,37.66,37.56,37.56,250600.0,22.8315,22.8436,22.7829,22.7829,250600.0
2010-06-08 14:40:00,37.56,37.64,37.55,37.6,330400.0,22.7829,22.8315,22.7769,22.8072,330400.0
2010-06-08 14:50:00,37.6,37.64,37.54,37.6,215200.0,22.8072,22.8315,22.7708,22.8072,215200.0
2010-06-08 15:00:00,37.6,37.66,37.59,37.63,217600.0,22.8072,22.8436,22.8011,22.8254,217600.0
2010-06-08 15:10:00,37.63,37.66,37.54,37.56,296400.0,22.8254,22.8436,22.7708,22.7829,296400.0
2010-06-08 15:20:00,37.56,37.63,37.54,37.62,597000.0,22.7829,22.8254,22.7708,22.8193,597000.0
2010-06-08 15:30:00,37.62,37.67,37.61,37.63,603400.0,22.8193,22.8497,22.8133,22.8254,603400.0
2010-06-08 15:40:00,37.63,37.65,37.55,37.57,690000.0,22.8254,22.8375,22.7769,22.789,690000.0
2010-06-08 15:50:00,37.57,37.61,37.51,37.58,880600.0,22.789,22.8133,22.7526,22.7951,880600.0
2010-06-09 09:30:00,37.4,37.57,37.33,37.46,391900.0,22.6859,22.789,22.6434,22.7223,391900.0
2010-06-09 09:40:00,37.45,37.5,37.42,37.49,319800.0,22.7162,22.7466,22.698,22.7405,319800.0
2010-06-09 09:50:00,37.49,37.5,37.45,37.47,157700.0,22.7405,22.7466,22.7162,22.7284,157700.0
2010-06-09 10:00:00,37.48,37.5,37.39,37.5,220900.0,22.7344,22.7466,22.6798,22.7466,220900.0
2010-06-09 10:10:00,37.5,37.5,37.43,37.49,362400.0,22.7466,22.7466,22.7041,22.7405,362400.0
2010-06-09 10:20:00,37.5,37.57,37.45,37.48,336400.0,22.7466,22.789,22.7162,22.7344,336400.0
2010-06-09 10:30:00,37.48,37.55,37.47,37.5,471000.0,22.7344,22.7769,22.7284,22.7466,471000.0
2010-06-09 10:40:00,37.51,37.57,37.47,37.49,379000.0,22.7526,22.789,22.7284,22.7405,379000.0
2010-06-09 10:50:00,37.5,37.53,37.45,37.47,303000.0,22.7466,22.7648,22.7162,22.7284,303000.0
2010-06-09 11:00:00,37.48,37.5,37.47,37.49,321600.0,22.7344,22.7466,22.7284,22.7405,321600.0
2010-06-09 11:10:00,37.5,37.52,37.48,37.49,259700.0,22.7466,22.7587,22.7344,22.7405,259700.0
2010-06-09 11:20:00,37.5,37.54,37.49,37.54,509400.0,22.7466,22.7708,22.7405,22.7708,509400.0
2010-06-09 11:30:00,37.54,37.57,37.52,37.57,231900.0,22.7708,22.789,22.7587,22.789,231900.0
2010-06-09 11:40:00,37.57,37.59,37.56,37.58,153000.0,22.789,22.8011,22.7829,22.7951,153000.0
2010-06-09 11:50:00,37.58,37.63,37.58,37.62,214100.0,22.7951,22.8254,22.7951,22.8193,214100.0
2010-06-09 12:00:00,37.62,37.65,37.57,37.62,293800.0,22.8193,22.8375,22.789,22.8193,293800.0
2010-06-09 12:10:00,37.63,37.69,37.62,37.67,175700.0,22.8254,22.8618,22.8193,22.8497,175700.0
2010-06-09 12:20:00,37.67,37.71,37.62,37.64,199800.0,22.8497,22.8739,22.8193,22.8315,199800.0
2010-06-09 12:30:00,37.64,37.69,37.63,37.69,114800.0,22.8315,22.8618,22.8254,22.8618,114800.0
2010-06-09 12:40:00,37.69,37.7,37.63,37.67,132000.0,22.8618,22.8679,22.8254,22.8497,132000.0
2010-06-09 12:50:00,37.67,37.69,37.66,37.68,88600.0,22.8497,22.8618,22.8436,22.8557,88600.0
2010-06-09 13:00:00,37.68,37.69,37.64,37.65,193100.0,22.8557,22.8618,22.8315,22.8375,193100.0
2010-06-09 13:10:00,37.64,37.66,37.57,37.6,165400.0,22.8315,22.8436,22.789,22.8072,165400.0
2010-06-09 13:20:00,37.59,37.62,37.59,37.61,125200.0,22.8011,22.8193,22.8011,22.8133,125200.0
2010-06-09 13:30:00,37.62,37.64,37.51,37.52,237600.0,22.8193,22.8315,22.7526,22.7587,237600.0
2010-06-09 13:40:00,37.52,37.54,37.5,37.52,134800.0,22.7587,22.7708,22.7466,22.7587,134800.0
2010-06-09 13:50:00,37.52,37.53,37.5,37.51,187600.0,22.7587,22.7648,22.7466,22.7526,187600.0
2010-06-09 14:00:00,37.51,37.52,37.5,37.51,235200.0,22.7526,22.7587,22.7466,22.7526,235200.0
2010-06-09 14:10:00,37.5,37.55,37.5,37.53,160600.0,22.7466,22.7769,22.7466,22.7648,160600.0
2010-06-09 14:20:00,37.53,37.56,37.51,37.56,179600.0,22.7648,22.7829,22.7526,22.7829,179600.0
2010-06-09 14:30:00,37.56,37.56,37.51,37.54,172300.0,22.7829,22.7829,22.7526,22.7708,172300.0
2010-06-09 14:40:00,37.55,37.55,37.49,37.52,236700.0,22.7769,22.7769,22.7405,22.7587,236700.0
2010-06-09 14:50:00,37.52,37.53,37.44,37.46,274100.0,22.7587,22.7648,22.7102,22.7223,274100.0
2010-06-09 15:00:00,37.44,37.48,37.4,37.46,279100.0,22.7102,22.7344,22.6859,22.7223,279100.0
2010-06-09 15:10:00,37.47,37.51,37.41,37.46,326000.0,22.7284,22.7526,22.692,22.7223,326000.0
2010-06-09 15:20:00,37.46,37.51,37.4,37.49,344200.0,22.7223,22.7526,22.6859,22.7405,344200.0
2010-06-09 15:30:00,37.5,37.54,37.42,37.5,458600.0,22.7466,22.7708,22.698,22.7466,458600.0
2010-06-09 15:40:00,37.5,37.56,37.49,37.55,387000.0,22.7466,22.7829,22.7405,22.7769,387000.0
2010-06-09 15:50:00,37.55,37.56,37.45,37.52,614400.0,22.7769,22.7829,22.7162,22.7587,614400.0
2010-06-10 09:30:00,37.68,38.0,37.56,37.78,313300.0,22.8557,23.0498,22.7829,22.9164,313300.0
2010-06-10 09:40:00,37.78,37.86,37.69,37.85,148900.0,22.9164,22.9649,22.8618,22.9589,148900.0
2010-06-10 09:50:00,37.86,37.97,37.85,37.88,241100.0,22.9649,23.0316,22.9589,22.9771,241100.0
2010-06-10 10:00:00,37.88,37.95,37.72,37.84,325900.0,22.9771,23.0195,22.88,22.9528,325900.0
2010-06-10 10:10:00,37.85,37.92,37.85,37.85,159000.0,22.9589,23.0013,22.9589,22.9589,159000.0
2010-06-10 10:20:00,37.85,37.9,37.81,37.89,175900.0,22.9589,22.9892,22.9346,22.9831,175900.0
2010-06-10 10:30:00,37.9,37.98,37.87,37.89,110400.0,22.9892,23.0377,22.971,22.9831,110400.0
2010-06-10 10:40:00,37.89,37.9,37.83,37.83,145400.0,22.9831,22.9892,22.9467,22.9467,145400.0
2010-06-10 10:50:00,37.83,37.83,37.75,37.78,174100.0,22.9467,22.9467,22.8982,22.9164,174100.0
2010-06-10 11:00:00,37.78,37.87,37.77,37.79,173400.0,22.9164,22.971,22.9103,22.9225,173400.0
2010-06-10 11:10:00,37.8,37.88,37.79,37.87,113700.0,22.9285,22.9771,22.9225,22.971,113700.0
2010-06-10 11:20:00,37.87,37.88,37.79,37.82,157500.0,22.971,22.9771,22.9225,22.9407,157500.0
2010-06-10 11:30:00,37.81,37.96,37.8,37.93,149600.0,22.9346,23.0256,22.9285,23.0074,149600.0
2010-06-10 11:40:00,37.94,37.98,37.91,37.92,187300.0,23.0134,23.0377,22.9953,23.0013,187300.0
2010-06-10 11:50:00,37.91,37.98,37.91,37.98,106500.0,22.9953,23.0377,22.9953,23.0377,106500.0
2010-06-10 12:00:00,37.98,37.98,37.89,37.9,114700.0,23.0377,23.0377,22.9831,22.9892,114700.0
2010-06-10 12:10:00,37.9,37.94,37.88,37.93,77900.0,22.9892,23.0134,22.9771,23.0074,77900.0
2010-06-10 12:20:00,37.94,38.0,37.94,38.0,132100.0,23.0134,23.0498,23.0134,23.0498,132100.0
2010-06-10 12:30:00,38.0,38.04,37.99,38.0,291100.0,23.0498,23.0741,23.0438,23.0498,291100.0
2010-06-10 12:40:00,38.01,38.01,37.85,37.95,187800.0,23.0559,23.0559,22.9589,23.0195,187800.0
2010-06-10 12:50:00,37.95,38.0,37.94,37.98,94700.0,23.0195,23.0498,23.0134,23.0377,94700.0
2010-06-10 13:00:00,37.99,38.0,37.91,37.94,120600.0,23.0438,23.0498,22.9953,23.0134,120600.0
2010-06-10 13:10:00,37.94,37.97,37.85,37.86,110200.0,23.0134,23.0316,22.9589,22.9649,110200.0
2010-06-10 13:20:00,37.86,37.86,37.77,37.84,189900.0,22.9649,22.9649,22.9103,22.9528,189900.0
2010-06-10 13:30:00,37.84,37.88,37.81,37.83,157400.0,22.9528,22.9771,22.9346,22.9467,157400.0
2010-06-10 13:40:00,37.83,37.87,37.82,37.86,99200.0,22.9467,22.971,22.9407,22.9649,99200.0
2010-06-10 13:50:00,37.87,37.87,37.82,37.83,131500.0,22.971,22.971,22.9407,22.9467,131500.0
2010-06-10 14:00:00,37.83,37.85,37.68,37.71,193300.0,22.9467,22.9589,22.8557,22.8739,193300.0
2010-06-10 14:10:00,37.71,37.82,37.69,37.81,158300.0,22.8739,22.9407,22.8618,22.9346,158300.0
2010-06-10 14:20:00,37.81,37.82,37.74,37.75,100900.0,22.9346,22.9407,22.8921,22.8982,100900.0
2010-06-10 14:30:00,37.75,37.78,37.73,37.75,142000.0,22.8982,22.9164,22.8861,22.8982,142000.0
2010-06-10 14:40:00,37.76,37.82,37.75,37.81,132000.0,22.9043,22.9407,22.8982,22.9346,132000.0
2010-06-10 14:50:00,37.81,37.81,37.78,37.78,60700.0,22.9346,22.9346,22.9164,22.9164,60700.0
2010-06-10 15:00:00,37.78,37.81,37.76,37.8,165100.0,22.9164,22.9346,22.9043,22.9285,165100.0
2010-06-10 15:10:00,37.79,37.81,37.74,37.79,217900.0,22.9225,22.9346,22.8921,22.9225,217900.0
2010-06-10 15:20:00,37.79,37.84,37.77,37.81,327400.0,22.9225,22.9528,22.9103,22.9346,327400.0
2010-06-10 15:30:00,37.81,37.84,37.79,37.83,233500.0,22.9346,22.9528,22.9225,22.9467,233500.0
2010-06-10 15:40:00,37.83,37.89,37.78,37.79,474100.0,22.9467,22.9831,22.9164,22.9225,474100.0
2010-06-10 15:50:00,37.8,37.92,37.79,37.91,446200.0,22.9285,23.0013,22.9225,22.9953,446200.0
2010-06-11 09:30:00,37.78,37.78,37.47,37.5,192400.0,22.9164,22.9164,22.7284,22.7466,192400.0
2010-06-11 09:40:00,37.51,37.68,37.51,37.64,180100.0,22.7526,22.8557,22.7526,22.8315,180100.0
2010-06-11 09:50:00,37.63,37.69,37.55,37.56,194700.0,22.8254,22.8618,22.7769,22.7829,194700.0
2010-06-11 10:00:00,37.57,37.68,37.49,37.65,336600.0,22.789,22.8557,22.7405,22.8375,336600.0
2010-06-11 10:10:00,37.66,37.71,37.57,37.57,172800.0,22.8436,22.8739,22.789,22.789,172800.0
2010-06-11 10:20:00,37.58,37.65,37.56,37.6,188600.0,22.7951,22.8375,22.7829,22.8072,188600.0
2010-06-11 10:30:00,37.6,37.65,37.58,37.64,133900.0,22.8072,22.8375,22.7951,22.8315,133900.0
2010-06-11 10:40:00,37.64,37.64,37.57,37.6,192100.0,22.8315,22.8315,22.789,22.8072,192100.0
2010-06-11 10:50:00,37.6,37.64,37.57,37.61,189100.0,22.8072,22.8315,22.789,22.8133,189100.0
2010-06-11 11:00:00,37.61,37.61,37.58,37.59,104600.0,22.8133,22.8133,22.7951,22.8011,104600.0
2010-06-11 11:10:00,37.6,37.67,37.59,37.63,195600.0,22.8072,22.8497,22.8011,22.8254,195600.0
2010-06-11 11:20:00,37.63,37.67,37.57,37.58,124100.0,22.8254,22.8497,22.789,22.7951,124100.0
2010-06-11 11:30:00,37.58,37.59,37.51,37.51,148000.0,22.7951,22.8011,22.7526,22.7526,148000.0
2010-06-11 11:40:00,37.51,37.52,37.48,37.51,146700.0,22.7526,22.7587,22.7344,22.7526,146700.0
2010-06-11 11:50:00,37.52,37.59,37.51,37.58,95400.0,22.7587,22.8011,22.7526,22.7951,95400.0
2010-06-11 12:00:00,37.58,37.6,37.56,37.56,93600.0,22.7951,22.8072,22.7829,22.7829,93600.0
2010-06-11 12:10:00,37.56,37.59,37.55,37.57,92400.0,22.7829,22.8011,22.7769,22.789,92400.0
2010-06-11 12:20:00,37.57,37.58,37.53,37.57,80100.0,22.789,22.7951,22.7648,22.789,80100.0
2010-06-11 12:30:00,37.57,37.6,37.56,37.58,67700.0,22.789,22.8072,22.7829,22.7951,67700.0
2010-06-11 12:40:00,37.59,37.63,37.57,37.62,108000.0,22.8011,22.8254,22.789,22.8193,108000.0
2010-06-11 12:50:00,37.62,37.64,37.59,37.59,102500.0,22.8193,22.8315,22.8011,22.8011,102500.0
2010-06-11 13:00:00,37.59,37.61,37.58,37.6,104900.0,22.8011,22.8133,22.7951,22.8072,104900.0
2010-06-11 13:10:00,37.6,37.6,37.58,37.59,58600.0,22.8072,22.8072,22.7951,22.8011,58600.0
2010-06-11 13:20:00,37.59,37.59,37.53,37.54,58400.0,22.8011,22.8011,22.7648,22.7708,58400.0
2010-06-11 13:30:00,37.54,37.56,37.53,37.55,123900.0,22.7708,22.7829,22.7648,22.7769,123900.0
2010-06-11 13:40:00,37.55,37.56,37.51,37.53,178500.0,22.7769,22.7829,22.7526,22.7648,178500.0
2010-06-11 13:50:00,37.52,37.56,37.52,37.54,76900.0,22.7587,22.7829,22.7587,22.7708,76900.0
2010-06-11 14:00:00,37.54,37.55,37.52,37.53,125900.0,22.7708,22.7769,22.7587,22.7648,125900.0
2010-06-11 14:10:00,37.53,37.54,37.48,37.48,141100.0,22.7648,22.7708,22.7344,22.7344,141100.0
2010-06-11 14:20:00,37.48,37.5,37.46,37.47,96800.0,22.7344,22.7466,22.7223,22.7284,96800.0
2010-06-11 14:30:00,37.48,37.5,37.47,37.49,117000.0,22.7344,22.7466,22.7284,22.7405,117000.0
2010-06-11 14:40:00,37.49,37.51,37.48,37.51,120500.0,22.7405,22.7526,22.7344,22.7526,120500.0
2010-06-11 14:50:00,37.5,37.52,37.5,37.5,128600.0,22.7466,22.7587,22.7466,22.7466,128600.0
2010-06-11 15:00:00,37.5,37.52,37.5,37.5,106000.0,22.7466,22.7587,22.7466,22.7466,106000.0
2010-06-11 15:10:00,37.5,37.51,37.5,37.5,90400.0,22.7466,22.7526,22.7466,22.7466,90400.0
2010-06-11 15:20:00,37.5,37.52,37.5,37.51,229700.0,22.7466,22.7587,22.7466,22.7526,229700.0
2010-06-11 15:30:00,37.5,37.57,37.5,37.57,213100.0,22.7466,22.789,22.7466,22.789,213100.0
2010-06-11 15:40:00,37.57,37.68,37.56,37.67,352800.0,22.789,22.8557,22.7829,22.8497,352800.0
2010-06-11 15:50:00,37.67,37.69,37.61,37.68,473600.0,22.8497,22.8618,22.8133,22.8557,473600.0
2010-06-14 09:30:00,37.98,38.05,37.8,37.96,243000.0,23.0377,23.0802,22.9285,23.0256,243000.0
2010-06-14 09:40:00,37.97,37.99,37.8,37.93,170700.0,23.0316,23.0438,22.9285,23.0074,170700.0
2010-06-14 09:50:00,37.93,37.95,37.79,37.86,115100.0,23.0074,23.0195,22.9225,22.9649,115100.0
2010-06-14 10:00:00,37.85,37.89,37.77,37.78,118700.0,22.9589,22.9831,22.9103,22.9164,118700.0
2010-06-14 10:10:00,37.77,37.92,37.76,37.91,150100.0,22.9103,23.0013,22.9043,22.9953,150100.0
2010-06-14 10:20:00,37.91,38.0,37.9,38.0,103000.0,22.9953,23.0498,22.9892,23.0498,103000.0
2010-06-14 10:30:00,37.99,38.03,37.93,37.99,242000.0,23.0438,23.068,23.0074,23.0438,242000.0
2010-06-14 10:40:00,37.97,38.01,37.9,38.0,139800.0,23.0316,23.0559,22.9892,23.0498,139800.0
2010-06-14 10:50:00,38.0,38.07,38.0,38.03,201700.0,23.0498,23.0923,23.0498,23.068,201700.0
2010-06-14 11:00:00,38.02,38.04,38.01,38.04,77600.0,23.062,23.0741,23.0559,23.0741,77600.0
2010-06-14 11:10:00,38.02,38.04,37.99,37.99,116100.0,23.062,23.0741,23.0438,23.0438,116100.0
2010-06-14 11:20:00,38.0,38.05,38.0,38.02,121500.0,23.0498,23.0802,23.0498,23.062,121500.0
2010-06-14 11:30:00,38.02,38.04,37.92,37.93,117300.0,23.062,23.0741,23.0013,23.0074,117300.0
2010-06-14 11:40:00,37.93,38.05,37.92,38.05,94500.0,23.0074,23.0802,23.0013,23.0802,94500.0
2010-06-14 11:50:00,38.05,38.08,38.04,38.06,77300.0,23.0802,23.0984,23.0741,23.0862,77300.0
2010-06-14 12:00:00,38.05,38.09,38.04,38.06,58100.0,23.0802,23.1044,23.0741,23.0862,58100.0
2010-06-14 12:10:00,38.06,38.1,38.03,38.08,165900.0,23.0862,23.1105,23.068,23.0984,165900.0
2010-06-14 12:20:00,38.08,38.11,38.08,38.1,80200.0,23.0984,23.1166,23.0984,23.1105,80200.0
2010-06-14 12:30:00,38.1,38.15,38.08,38.13,72700.0,23.1105,23.1408,23.0984,23.1287,72700.0
2010-06-14 12:40:00,38.13,38.17,38.13,38.14,62300.0,23.1287,23.153,23.1287,23.1348,62300.0
2010-06-14 12:50:00,38.14,38.15,38.1,38.1,50700.0,23.1348,23.1408,23.1105,23.1105,50700.0
2010-06-14 13:00:00,38.1,38.17,38.07,38.13,122900.0,23.1105,23.153,23.0923,23.1287,122900.0
2010-06-14 13:10:00,38.13,38.18,38.11,38.16,80200.0,23.1287,23.159,23.1166,23.1469,80200.0
2010-06-14 13:20:00,38.16,38.24,38.16,38.2,67700.0,23.1469,23.1954,23.1469,23.1712,67700.0
2010-06-14 13:30:00,38.2,38.26,38.2,38.25,81800.0,23.1712,23.2076,23.1712,23.2015,81800.0
2010-06-14 13:40:00,38.25,38.29,38.23,38.25,84600.0,23.2015,23.2257,23.1894,23.2015,84600.0
2010-06-14 13:50:00,38.25,38.26,38.2,38.21,111300.0,23.2015,23.2076,23.1712,23.1772,111300.0
2010-06-14 14:00:00,38.2,38.25,38.18,38.22,140600.0,23.1712,23.2015,23.159,23.1833,140600.0
2010-06-14 14:10:00,38.22,38.3,38.21,38.29,125900.0,23.1833,23.2318,23.1772,23.2257,125900.0
2010-06-14 14:20:00,38.28,38.31,38.17,38.3,148200.0,23.2197,23.2379,23.153,23.2318,148200.0
2010-06-14 14:30:00,38.31,38.31,38.23,38.24,100400.0,23.2379,23.2379,23.1894,23.1954,100400.0
2010-06-14 14:40:00,38.23,38.31,38.21,38.29,91600.0,23.1894,23.2379,23.1772,23.2257,91600.0
2010-06-14 14:50:00,38.28,38.32,38.27,38.29,127300.0,23.2197,23.2439,23.2136,23.2257,127300.0
2010-06-14 15:00:00,38.3,38.31,38.26,38.3,101400.0,23.2318,23.2379,23.2076,23.2318,101400.0
2010-06-14 15:10:00,38.3,38.31,38.26,38.26,140100.0,23.2318,23.2379,23.2076,23.2076,140100.0
2010-06-14 15:20:00,38.25,38.25,38.16,38.2,117500.0,23.2015,23.2015,23.1469,23.1712,117500.0
2010-06-14 15:30:00,38.19,38.2,38.1,38.1,181600.0,23.1651,23.1712,23.1105,23.1105,181600.0
2010-06-14 15:40:00,38.1,38.17,38.1,38.11,245300.0,23.1105,23.153,23.1105,23.1166,245300.0
2010-06-14 15:50:00,38.11,38.13,38.07,38.09,360800.0,23.1166,23.1287,23.0923,23.1044,360800.0
2010-06-15 09:30:00,38.46,38.46,38.11,38.19,229600.0,23.3289,23.3289,23.1166,23.1651,229600.0
2010-06-15 09:40:00,38.2,38.35,38.2,38.22,151400.0,23.1712,23.2621,23.1712,23.1833,151400.0
2010-06-15 09:50:00,38.23,38.24,38.12,38.15,111500.0,23.1894,23.1954,23.1226,23.1408,111500.0
2010-06-15 10:00:00,38.15,38.18,38.1,38.14,110500.0,23.1408,23.159,23.1105,23.1348,110500.0
2010-06-15 10:10:00,38.14,38.17,38.12,38.15,111300.0,23.1348,23.153,23.1226,23.1408,111300.0
2010-06-15 10:20:00,38.15,38.15,38.11,38.12,102400.0,23.1408,23.1408,23.1166,23.1226,102400.0
2010-06-15 10:30:00,38.13,38.18,38.1,38.17,113100.0,23.1287,23.159,23.1105,23.153,113100.0
2010-06-15 10:40:00,38.17,38.2,38.15,38.18,94700.0,23.153,23.1712,23.1408,23.159,94700.0
2010-06-15 10:50:00,38.18,38.19,38.08,38.08,97000.0,23.159,23.1651,23.0984,23.0984,97000.0
2010-06-15 11:00:00,38.09,38.1,38.01,38.01,110900.0,23.1044,23.1105,23.0559,23.0559,110900.0
2010-06-15 11:10:00,38.01,38.11,37.96,37.97,184900.0,23.0559,23.1166,23.0256,23.0316,184900.0
2010-06-15 11:20:00,37.97,38.05,37.96,38.03,119100.0,23.0316,23.0802,23.0256,23.068,119100.0
2010-06-15 11:30:00,38.03,38.03,37.96,37.99,100900.0,23.068,23.068,23.0256,23.0438,100900.0
2010-06-15 11:40:00,38.0,38.09,37.99,38.09,143200.0,23.0498,23.1044,23.0438,23.1044,143200.0
2010-06-15 11:50:00,38.08,38.12,38.07,38.09,111300.0,23.0984,23.1226,23.0923,23.1044,111300.0
2010-06-15 12:00:00,38.08,38.19,38.08,38.16,290900.0,23.0984,23.1651,23.0984,23.1469,290900.0
2010-06-15 12:10:00,38.15,38.19,38.14,38.16,207700.0,23.1408,23.1651,23.1348,23.1469,207700.0
2010-06-15 12:20:00,38.16,38.22,38.16,38.21,370700.0,23.1469,23.1833,23.1469,23.1772,370700.0
2010-06-15 12:30:00,38.21,38.22,38.21,38.21,88500.0,23.1772,23.1833,23.1772,23.1772,88500.0
2010-06-15 12:40:00,38.21,38.25,38.2,38.23,224400.0,23.1772,23.2015,23.1712,23.1894,224400.0
2010-06-15 12:50:00,38.23,38.24,38.21,38.21,61800.0,23.1894,23.1954,23.1772,23.1772,61800.0
2010-06-15 13:00:00,38.21,38.22,38.2,38.2,139400.0,23.1772,23.1833,23.1712,23.1712,139400.0
2010-06-15 13:10:00,38.21,38.35,38.2,38.35,157200.0,23.1772,23.2621,23.1712,23.2621,157200.0
2010-06-15 13:20:00,38.35,38.35,38.3,38.31,74300.0,23.2621,23.2621,23.2318,23.2379,74300.0
2010-06-15 13:30:00,38.31,38.33,38.3,38.31,98000.0,23.2379,23.25,23.2318,23.2379,98000.0
2010-06-15 13:40:00,38.31,38.32,38.26,38.26,173800.0,23.2379,23.2439,23.2076,23.2076,173800.0
2010-06-15 13:50:00,38.27,38.27,38.23,38.24,79100.0,23.2136,23.2136,23.1894,23.1954,79100.0
2010-06-15 14:00:00,38.25,38.33,38.21,38.31,351400.0,23.2015,23.25,23.1772,23.2379,351400.0
2010-06-15 14:10:00,38.32,38.33,38.27,38.33,50700.0,23.2439,23.25,23.2136,23.25,50700.0
2010-06-15 14:20:00,38.33,38.34,38.27,38.27,85600.0,23.25,23.2561,23.2136,23.2136,85600.0
2010-06-15 14:30:00,38.27,38.28,38.26,38.26,82000.0,23.2136,23.2197,23.2076,23.2076,82000.0
2010-06-15 14:40:00,38.27,38.27,38.25,38.27,99900.0,23.2136,23.2136,23.2015,23.2136,99900.0
2010-06-15 14:50:00,38.27,38.29,38.25,38.26,78100.0,23.2136,23.2257,23.2015,23.2076,78100.0
2010-06-15 15:00:00,38.26,38.26,38.22,38.23,128400.0,23.2076,23.2076,23.1833,23.1894,128400.0
2010-06-15 15:10:00,38.23,38.24,38.19,38.19,143300.0,23.1894,23.1954,23.1651,23.1651,143300.0
2010-06-15 15:20:00,38.2,38.2,38.16,38.16,212600.0,23.1712,23.1712,23.1469,23.1469,212600.0
2010-06-15 15:30:00,38.16,38.22,38.16,38.19,518200.0,23.1469,23.1833,23.1469,23.1651,518200.0
2010-06-15 15:40:00,38.19,38.2,38.13,38.13,595000.0,23.1651,23.1712,23.1287,23.1287,595000.0
2010-06-15 15:50:00,38.14,38.19,38.13,38.17,1152100.0,23.1348,23.1651,23.1287,23.153,1152100.0
2010-06-16 09:30:00,37.96,38.0,37.83,37.99,185200.0,23.0256,23.0498,22.9467,23.0438,185200.0
2010-06-16 09:40:00,38.0,38.08,37.95,38.06,143500.0,23.0498,23.0984,23.0195,23.0862,143500.0
2010-06-16 09:50:00,38.05,38.12,37.98,38.11,126600.0,23.0802,23.1226,23.0377,23.1166,126600.0
2010-06-16 10:00:00,38.12,38.16,38.06,38.08,104800.0,23.1226,23.1469,23.0862,23.0984,104800.0
2010-06-16 10:10:00,38.08,38.13,38.08,38.1,80100.0,23.0984,23.1287,23.0984,23.1105,80100.0
2010-06-16 10:20:00,38.1,38.16,38.09,38.13,102500.0,23.1105,23.1469,23.1044,23.1287,102500.0
2010-06-16 10:30:00,38.12,38.17,38.09,38.16,102700.0,23.1226,23.153,23.1044,23.1469,102700.0
2010-06-16 10:40:00,38.16,38.2,38.16,38.19,61400.0,23.1469,23.1712,23.1469,23.1651,61400.0
2010-06-16 10:50:00,38.19,38.27,38.18,38.26,102000.0,23.1651,23.2136,23.159,23.2076,102000.0
2010-06-16 11:00:00,38.27,38.31,38.26,38.27,132700.0,23.2136,23.2379,23.2076,23.2136,132700.0
2010-06-16 11:10:00,38.27,38.29,38.26,38.28,91100.0,23.2136,23.2257,23.2076,23.2197,91100.0
2010-06-16 11:20:00,38.27,38.28,38.19,38.21,80000.0,23.2136,23.2197,23.1651,23.1772,80000.0
2010-06-16 11:30:00,38.21,38.24,38.19,38.23,51500.0,23.1772,23.1954,23.1651,23.1894,51500.0
2010-06-16 11:40:00,38.23,38.27,38.23,38.27,96100.0,23.1894,23.2136,23.1894,23.2136,96100.0
2010-06-16 11:50:00,38.28,38.32,38.28,38.31,100700.0,23.2197,23.2439,23.2197,23.2379,100700.0
2010-06-16 12:00:00,38.31,38.39,38.3,38.39,73700.0,23.2379,23.2864,23.2318,23.2864,73700.0
2010-06-16 12:10:00,38.38,38.39,38.34,38.36,65000.0,23.2803,23.2864,23.2561,23.2682,65000.0
2010-06-16 12:20:00,38.36,38.38,38.34,38.38,78900.0,23.2682,23.2803,23.2561,23.2803,78900.0
2010-06-16 12:30:00,38.38,38.39,38.33,38.33,67000.0,23.2803,23.2864,23.25,23.25,67000.0
2010-06-16 12:40:00,38.34,38.35,38.31,38.31,59200.0,23.2561,23.2621,23.2379,23.2379,59200.0
2010-06-16 12:50:00,38.31,38.32,38.29,38.29,68800.0,23.2379,23.2439,23.2257,23.2257,68800.0
2010-06-16 13:00:00,38.29,38.32,38.28,38.31,79600.0,23.2257,23.2439,23.2197,23.2379,79600.0
2010-06-16 13:10:00,38.32,38.32,38.28,38.29,63800.0,23.2439,23.2439,23.2197,23.2257,63800.0
2010-06-16 13:20:00,38.3,38.38,38.29,38.38,52300.0,23.2318,23.2803,23.2257,23.2803,52300.0
2010-06-16 13:30:00,38.38,38.39,38.37,38.39,51600.0,23.2803,23.2864,23.2743,23.2864,51600.0
2010-06-16 13:40:00,38.39,38.39,38.36,38.38,57300.0,23.2864,23.2864,23.2682,23.2803,57300.0
2010-06-16 13:50:00,38.38,38.39,38.36,38.38,74300.0,23.2803,23.2864,23.2682,23.2803,74300.0
2010-06-16 14:00:00,38.38,38.39,38.36,38.38,87000.0,23.2803,23.2864,23.2682,23.2803,87000.0
2010-06-16 14:10:00,38.38,38.39,38.37,38.38,86700.0,23.2803,23.2864,23.2743,23.2803,86700.0
2010-06-16 14:20:00,38.37,38.38,38.36,38.37,87200.0,23.2743,23.2803,23.2682,23.2743,87200.0
2010-06-16 14:30:00,38.38,38.39,38.36,38.37,112700.0,23.2803,23.2864,23.2682,23.2743,112700.0
2010-06-16 14:40:00,38.37,38.39,38.36,38.39,87000.0,23.2743,23.2864,23.2682,23.2864,87000.0
2010-06-16 14:50:00,38.39,38.4,38.34,38.37,119700.0,23.2864,23.2925,23.2561,23.2743,119700.0
2010-06-16 15:00:00,38.36,38.4,38.32,38.37,85200.0,23.2682,23.2925,23.2439,23.2743,85200.0
2010-06-16 15:10:00,38.37,38.38,38.33,38.34,97700.0,23.2743,23.2803,23.25,23.2561,97700.0
2010-06-16 15:20:00,38.33,38.35,38.31,38.32,101700.0,23.25,23.2621,23.2379,23.2439,101700.0
2010-06-16 15:30:00,38.32,38.35,38.3,38.35,132500.0,23.2439,23.2621,23.2318,23.2621,132500.0
2010-06-16 15:40:00,38.34,38.4,38.32,38.4,172200.0,23.2561,23.2925,23.2439,23.2925,172200.0
2010-06-16 15:50:00,38.39,38.4,38.32,38.33,310800.0,23.2864,23.2925,23.2439,23.25,310800.0
2010-06-17 09:30:00,38.55,38.55,38.4,38.47,208300.0,23.3835,23.3835,23.2925,23.3349,208300.0
2010-06-17 09:40:00,38.46,38.51,38.37,38.47,128200.0,23.3289,23.3592,23.2743,23.3349,128200.0
2010-06-17 09:50:00,38.48,38.6,38.46,38.58,123700.0,23.341,23.4138,23.3289,23.4017,123700.0
2010-06-17 10:00:00,38.58,38.6,38.44,38.59,119600.0,23.4017,23.4138,23.3167,23.4077,119600.0
2010-06-17 10:10:00,38.59,38.6,38.51,38.59,109500.0,23.4077,23.4138,23.3592,23.4077,109500.0
2010-06-17 10:20:00,38.59,38.67,38.59,38.67,151600.0,23.4077,23.4562,23.4077,23.4562,151600.0
2010-06-17 10:30:00,38.68,38.71,38.63,38.71,265700.0,23.4623,23.4805,23.432,23.4805,265700.0
2010-06-17 10:40:00,38.71,38.74,38.65,38.72,123000.0,23.4805,23.4987,23.4441,23.4866,123000.0
2010-06-17 10:50:00,38.71,38.75,38.71,38.74,110900.0,23.4805,23.5048,23.4805,23.4987,110900.0
2010-06-17 11:00:00,38.74,38.77,38.69,38.75,175400.0,23.4987,23.5169,23.4684,23.5048,175400.0
2010-06-17 11:10:00,38.76,38.83,38.75,38.83,115000.0,23.5108,23.5533,23.5048,23.5533,115000.0
2010-06-17 11:20:00,38.82,38.84,38.79,38.83,106400.0,23.5472,23.5594,23.529,23.5533,106400.0
2010-06-17 11:30:00,38.83,38.85,38.8,38.81,103000.0,23.5533,23.5654,23.5351,23.5412,103000.0
2010-06-17 11:40:00,38.8,38.87,38.8,38.87,95200.0,23.5351,23.5776,23.5351,23.5776,95200.0
2010-06-17 11:50:00,38.87,38.88,38.83,38.85,122900.0,23.5776,23.5836,23.5533,23.5654,122900.0
2010-06-17 12:00:00,38.86,38.87,38.8,38.85,118400.0,23.5715,23.5776,23.5351,23.5654,118400.0
2010-06-17 12:10:00,38.85,38.88,38.85,38.86,89600.0,23.5654,23.5836,23.5654,23.5715,89600.0
2010-06-17 12:20:00,38.85,38.87,38.8,38.81,92100.0,23.5654,23.5776,23.5351,23.5412,92100.0
2010-06-17 12:30:00,38.81,38.84,38.81,38.84,73100.0,23.5412,23.5594,23.5412,23.5594,73100.0
2010-06-17 12:40:00,38.84,38.86,38.81,38.82,61200.0,23.5594,23.5715,23.5412,23.5472,61200.0
2010-06-17 12:50:00,38.82,38.85,38.8,38.82,81200.0,23.5472,23.5654,23.5351,23.5472,81200.0
2010-06-17 13:00:00,38.83,38.83,38.78,38.82,88400.0,23.5533,23.5533,23.523,23.5472,88400.0
2010-06-17 13:10:00,38.83,38.87,38.79,38.86,76700.0,23.5533,23.5776,23.529,23.5715,76700.0
2010-06-17 13:20:00,38.86,38.88,38.85,38.87,59600.0,23.5715,23.5836,23.5654,23.5776,59600.0
2010-06-17 13:30:00,38.87,38.88,38.86,38.87,55700.0,23.5776,23.5836,23.5715,23.5776,55700.0
2010-06-17 13:40:00,38.88,38.88,38.81,38.86,99300.0,23.5836,23.5836,23.5412,23.5715,99300.0
2010-06-17 13:50:00,38.86,38.88,38.83,38.88,59400.0,23.5715,23.5836,23.5533,23.5836,59400.0
2010-06-17 14:00:00,38.88,38.89,38.86,38.87,138900.0,23.5836,23.5897,23.5715,23.5776,138900.0
2010-06-17 14:10:00,38.87,38.88,38.87,38.87,52800.0,23.5776,23.5836,23.5776,23.5776,52800.0
2010-06-17 14:20:00,38.87,38.88,38.82,38.84,118600.0,23.5776,23.5836,23.5472,23.5594,118600.0
2010-06-17 14:30:00,38.84,38.86,38.83,38.85,103700.0,23.5594,23.5715,23.5533,23.5654,103700.0
2010-06-17 14:40:00,38.84,38.85,38.77,38.79,153400.0,23.5594,23.5654,23.5169,23.529,153400.0
2010-06-17 14:50:00,38.78,38.86,38.75,38.85,138800.0,23.523,23.5715,23.5048,23.5654,138800.0
2010-06-17 15:00:00,38.85,38.85,38.75,38.77,170200.0,23.5654,23.5654,23.5048,23.5169,170200.0
2010-06-17 15:10:00,38.78,38.82,38.74,38.8,146300.0,23.523,23.5472,23.4987,23.5351,146300.0
2010-06-17 15:20:00,38.79,38.82,38.74,38.74,188400.0,23.529,23.5472,23.4987,23.4987,188400.0
2010-06-17 15:30:00,38.74,38.89,38.74,38.86,249500.0,23.4987,23.5897,23.4987,23.5715,249500.0
2010-06-17 15:40:00,38.87,38.89,38.86,38.88,320300.0,23.5776,23.5897,23.5715,23.5836,320300.0
2010-06-17 15:50:00,38.88,38.98,38.88,38.94,681200.0,23.5836,23.6443,23.5836,23.62,681200.0
2010-06-18 09:30:00,38.94,38.98,38.68,38.77,1050500.0,23.62,23.6443,23.4623,23.5169,1050500.0
2010-06-18 09:40:00,38.77,38.84,38.75,38.79,124900.0,23.5169,23.5594,23.5048,23.529,124900.0
2010-06-18 09:50:00,38.79,38.82,38.71,38.75,121000.0,23.529,23.5472,23.4805,23.5048,121000.0
2010-06-18 10:00:00,38.74,38.8,38.7,38.72,131600.0,23.4987,23.5351,23.4744,23.4866,131600.0
2010-06-18 10:10:00,38.72,38.76,38.7,38.7,109600.0,23.4866,23.5108,23.4744,23.4744,109600.0
2010-06-18 10:20:00,38.71,38.82,38.7,38.77,139600.0,23.4805,23.5472,23.4744,23.5169,139600.0
2010-06-18 10:30:00,38.78,38.81,38.72,38.74,126000.0,23.523,23.5412,23.4866,23.4987,126000.0
2010-06-18 10:40:00,38.74,38.77,38.71,38.72,109400.0,23.4987,23.5169,23.4805,23.4866,109400.0
2010-06-18 10:50:00,38.71,38.75,38.7,38.72,93200.0,23.4805,23.5048,23.4744,23.4866,93200.0
2010-06-18 11:00:00,38.71,38.73,38.62,38.62,165000.0,23.4805,23.4926,23.4259,23.4259,165000.0
2010-06-18 11:10:00,38.63,38.66,38.62,38.65,83700.0,23.432,23.4502,23.4259,23.4441,83700.0
2010-06-18 11:20:00,38.65,38.7,38.63,38.68,91000.0,23.4441,23.4744,23.432,23.4623,91000.0
2010-06-18 11:30:00,38.68,38.73,38.66,38.67,60600.0,23.4623,23.4926,23.4502,23.4562,60600.0
2010-06-18 11:40:00,38.66,38.69,38.63,38.65,64100.0,23.4502,23.4684,23.432,23.4441,64100.0
2010-06-18 11:50:00,38.65,38.68,38.63,38.64,53300.0,23.4441,23.4623,23.432,23.4381,53300.0
2010-06-18 12:00:00,38.64,38.67,38.63,38.63,95700.0,23.4381,23.4562,23.432,23.432,95700.0
2010-06-18 12:10:00,38.63,38.64,38.6,38.62,60000.0,23.432,23.4381,23.4138,23.4259,60000.0
2010-06-18 12:20:00,38.62,38.62,38.51,38.51,144300.0,23.4259,23.4259,23.3592,23.3592,144300.0
2010-06-18 12:30:00,38.52,38.52,38.44,38.47,220000.0,23.3653,23.3653,23.3167,23.3349,220000.0
2010-06-18 12:40:00,38.47,38.53,38.47,38.51,71100.0,23.3349,23.3713,23.3349,23.3592,71100.0
2010-06-18 12:50:00,38.52,38.53,38.47,38.49,74000.0,23.3653,23.3713,23.3349,23.3471,74000.0
2010-06-18 13:00:00,38.48,38.55,38.48,38.53,62100.0,23.341,23.3835,23.341,23.3713,62100.0
2010-06-18 13:10:00,38.52,38.57,38.52,38.56,57900.0,23.3653,23.3956,23.3653,23.3895,57900.0
2010-06-18 13:20:00,38.56,38.57,38.53,38.53,50200.0,23.3895,23.3956,23.3713,23.3713,50200.0
2010-06-18 13:30:00,38.54,38.54,38.49,38.5,97400.0,23.3774,23.3774,23.3471,23.3531,97400.0
2010-06-18 13:40:00,38.49,38.5,38.45,38.48,72400.0,23.3471,23.3531,23.3228,23.341,72400.0
2010-06-18 13:50:00,38.48,38.53,38.47,38.51,71400.0,23.341,23.3713,23.3349,23.3592,71400.0
2010-06-18 14:00:00,38.5,38.56,38.5,38.54,82900.0,23.3531,23.3895,23.3531,23.3774,82900.0
2010-06-18 14:10:00,38.54,38.62,38.54,38.59,74300.0,23.3774,23.4259,23.3774,23.4077,74300.0
2010-06-18 14:20:00,38.6,38.62,38.56,38.62,79800.0,23.4138,23.4259,23.3895,23.4259,79800.0
2010-06-18 14:30:00,38.62,38.64,38.6,38.63,72200.0,23.4259,23.4381,23.4138,23.432,72200.0
2010-06-18 14:40:00,38.63,38.64,38.61,38.63,76100.0,23.432,23.4381,23.4199,23.432,76100.0
2010-06-18 14:50:00,38.64,38.64,38.62,38.62,56200.0,23.4381,23.4381,23.4259,23.4259,56200.0
2010-06-18 15:00:00,38.62,38.64,38.59,38.62,126300.0,23.4259,23.4381,23.4077,23.4259,126300.0
2010-06-18 15:10:00,38.62,38.63,38.56,38.56,90400.0,23.4259,23.432,23.3895,23.3895,90400.0
2010-06-18 15:20:00,38.57,38.57,38.5,38.5,107100.0,23.3956,23.3956,23.3531,23.3531,107100.0
2010-06-18 15:30:00,38.51,38.55,38.49,38.54,173900.0,23.3592,23.3835,23.3471,23.3774,173900.0
2010-06-18 15:40:00,38.54,38.55,38.51,38.55,163300.0,23.3774,23.3835,23.3592,23.3835,163300.0
2010-06-18 15:50:00,38.55,38.55,38.49,38.52,292700.0,23.3835,23.3835,23.3471,23.3653,292700.0
2010-06-21 09:30:00,38.79,38.85,38.14,38.16,523900.0,23.529,23.5654,23.1348,23.1469,523900.0
2010-06-21 09:40:00,38.18,38.2,37.98,38.08,357300.0,23.159,23.1712,23.0377,23.0984,357300.0
2010-06-21 09:50:00,38.08,38.22,38.06,38.19,289900.0,23.0984,23.1833,23.0862,23.1651,289900.0
2010-06-21 10:00:00,38.2,38.23,38.1,38.1,204100.0,23.1712,23.1894,23.1105,23.1105,204100.0
2010-06-21 10:10:00,38.1,38.13,38.1,38.13,144700.0,23.1105,23.1287,23.1105,23.1287,144700.0
2010-06-21 10:20:00,38.12,38.13,38.05,38.05,148200.0,23.1226,23.1287,23.0802,23.0802,148200.0
2010-06-21 10:30:00,38.06,38.12,38.03,38.1,143200.0,23.0862,23.1226,23.068,23.1105,143200.0
2010-06-21 10:40:00,38.1,38.11,38.06,38.06,133500.0,23.1105,23.1166,23.0862,23.0862,133500.0
2010-06-21 10:50:00,38.06,38.06,37.94,37.97,174300.0,23.0862,23.0862,23.0134,23.0316,174300.0
2010-06-21 11:00:00,37.97,38.03,37.97,38.0,115500.0,23.0316,23.068,23.0316,23.0498,115500.0
2010-06-21 11:10:00,37.99,38.02,37.99,38.01,75300.0,23.0438,23.062,23.0438,23.0559,75300.0
2010-06-21 11:20:00,38.01,38.04,38.01,38.02,112200.0,23.0559,23.0741,23.0559,23.062,112200.0
2010-06-21 11:30:00,38.02,38.02,37.94,37.95,107500.0,23.062,23.062,23.0134,23.0195,107500.0
2010-06-21 11:40:00,37.95,37.98,37.94,37.97,107200.0,23.0195,23.0377,23.0134,23.0316,107200.0
2010-06-21 11:50:00,37.97,38.06,37.97,38.04,187400.0,23.0316,23.0862,23.0316,23.0741,187400.0
2010-06-21 12:00:00,38.04,38.07,38.02,38.05,107000.0,23.0741,23.0923,23.062,23.0802,107000.0
2010-06-21 12:10:00,38.04,38.06,37.99,37.99,66700.0,23.0741,23.0862,23.0438,23.0438,66700.0
2010-06-21 12:20:00,37.99,38.0,37.97,38.0,80500.0,23.0438,23.0498,23.0316,23.0498,80500.0
2010-06-21 12:30:00,37.99,38.02,37.97,37.98,110600.0,23.0438,23.062,23.0316,23.0377,110600.0
2010-06-21 12:40:00,37.99,37.99,37.98,37.99,34100.0,23.0438,23.0438,23.0377,23.0438,34100.0
2010-06-21 12:50:00,37.99,37.99,37.9,37.91,136700.0,23.0438,23.0438,22.9892,22.9953,136700.0
2010-06-21 13:00:00,37.9,37.94,37.89,37.92,160600.0,22.9892,23.0134,22.9831,23.0013,160600.0
2010-06-21 13:10:00,37.91,37.92,37.91,37.92,57500.0,22.9953,23.0013,22.9953,23.0013,57500.0
2010-06-21 13:20:00,37.92,37.93,37.91,37.92,60000.0,23.0013,23.0074,22.9953,23.0013,60000.0
2010-06-21 13:30:00,37.92,37.93,37.89,37.89,82300.0,23.0013,23.0074,22.9831,22.9831,82300.0
2010-06-21 13:40:00,37.89,37.91,37.89,37.9,62200.0,22.9831,22.9953,22.9831,22.9892,62200.0
2010-06-21 13:50:00,37.9,37.95,37.89,37.94,77700.0,22.9892,23.0195,22.9831,23.0134,77700.0
2010-06-21 14:00:00,37.94,38.0,37.94,38.0,74000.0,23.0134,23.0498,23.0134,23.0498,74000.0
2010-06-21 14:10:00,38.0,38.0,37.98,38.0,78500.0,23.0498,23.0498,23.0377,23.0498,78500.0
2010-06-21 14:20:00,38.0,38.03,37.99,38.0,101900.0,23.0498,23.068,23.0438,23.0498,101900.0
2010-06-21 14:30:00,38.01,38.03,38.0,38.03,87100.0,23.0559,23.068,23.0498,23.068,87100.0
2010-06-21 14:40:00,38.03,38.07,38.02,38.06,74000.0,23.068,23.0923,23.062,23.0862,74000.0
2010-06-21 14:50:00,38.05,38.06,38.03,38.04,109400.0,23.0802,23.0862,23.068,23.0741,109400.0
2010-06-21 15:00:00,38.04,38.05,37.94,37.95,148900.0,23.0741,23.0802,23.0134,23.0195,148900.0
2010-06-21 15:10:00,37.95,37.95,37.83,37.83,160900.0,23.0195,23.0195,22.9467,22.9467,160900.0
2010-06-21 15:20:00,37.82,37.88,37.82,37.82,177300.0,22.9407,22.9771,22.9407,22.9407,177300.0
2010-06-21 15:30:00,37.82,37.87,37.82,37.87,202700.0,22.9407,22.971,22.9407,22.971,202700.0
2010-06-21 15:40:00,37.87,37.89,37.83,37.85,331200.0,22.971,22.9831,22.9467,22.9589,331200.0
2010-06-21 15:50:00,37.85,37.95,37.84,37.94,547900.0,22.9589,23.0195,22.9528,23.0134,547900.0
2010-06-22 09:30:00,37.97,38.04,37.92,38.0,140500.0,23.0316,23.0741,23.0013,23.0498,140500.0
2010-06-22 09:40:00,38.01,38.11,38.01,38.1,129100.0,23.0559,23.1166,23.0559,23.1105,129100.0
2010-06-22 09:50:00,38.09,38.11,38.04,38.07,112300.0,23.1044,23.1166,23.0741,23.0923,112300.0
2010-06-22 10:00:00,38.07,38.08,37.99,38.04,113500.0,23.0923,23.0984,23.0438,23.0741,113500.0
2010-06-22 10:10:00,38.05,38.1,38.04,38.1,128300.0,23.0802,23.1105,23.0741,23.1105,128300.0
2010-06-22 10:20:00,38.09,38.14,38.08,38.13,137100.0,23.1044,23.1348,23.0984,23.1287,137100.0
2010-06-22 10:30:00,38.13,38.13,38.05,38.06,157000.0,23.1287,23.1287,23.0802,23.0862,157000.0
2010-06-22 10:40:00,38.06,38.08,38.04,38.05,228700.0,23.0862,23.0984,23.0741,23.0802,228700.0
2010-06-22 10:50:00,38.04,38.08,38.03,38.06,215000.0,23.0741,23.0984,23.068,23.0862,215000.0
2010-06-22 11:00:00,38.06,38.09,38.06,38.08,95300.0,23.0862,23.1044,23.0862,23.0984,95300.0
2010-06-22 11:10:00,38.08,38.1,38.06,38.07,125400.0,23.0984,23.1105,23.0862,23.0923,125400.0
2010-06-22 11:20:00,38.07,38.1,38.04,38.08,220000.0,23.0923,23.1105,23.0741,23.0984,220000.0
2010-06-22 11:30:00,38.08,38.09,38.06,38.08,98500.0,23.0984,23.1044,23.0862,23.0984,98500.0
2010-06-22 11:40:00,38.08,38.11,38.07,38.08,121700.0,23.0984,23.1166,23.0923,23.0984,121700.0
2010-06-22 11:50:00,38.08,38.1,38.07,38.09,78300.0,23.0984,23.1105,23.0923,23.1044,78300.0
2010-06-22 12:00:00,38.08,38.12,38.06,38.07,100800.0,23.0984,23.1226,23.0862,23.0923,100800.0
2010-06-22 12:10:00,38.07,38.09,38.04,38.07,99400.0,23.0923,23.1044,23.0741,23.0923,99400.0
2010-06-22 12:20:00,38.06,38.09,38.05,38.06,97100.0,23.0862,23.1044,23.0802,23.0862,97100.0
2010-06-22 12:30:00,38.07,38.1,38.06,38.08,53300.0,23.0923,23.1105,23.0862,23.0984,53300.0
2010-06-22 12:40:00,38.09,38.1,38.08,38.09,44900.0,23.1044,23.1105,23.0984,23.1044,44900.0
2010-06-22 12:50:00,38.09,38.1,38.08,38.09,65400.0,23.1044,23.1105,23.0984,23.1044,65400.0
2010-06-22 13:00:00,38.09,38.11,38.08,38.1,54900.0,23.1044,23.1166,23.0984,23.1105,54900.0
2010-06-22 13:10:00,38.1,38.12,38.06,38.07,84600.0,23.1105,23.1226,23.0862,23.0923,84600.0
2010-06-22 13:20:00,38.07,38.07,38.04,38.06,112400.0,23.0923,23.0923,23.0741,23.0862,112400.0
2010-06-22 13:30:00,38.06,38.09,38.05,38.07,63400.0,23.0862,23.1044,23.0802,23.0923,63400.0
2010-06-22 13:40:00,38.07,38.09,38.05,38.08,124300.0,23.0923,23.1044,23.0802,23.0984,124300.0
2010-06-22 13:50:00,38.08,38.09,38.07,38.08,60300.0,23.0984,23.1044,23.0923,23.0984,60300.0
2010-06-22 14:00:00,38.08,38.09,38.0,38.01,167900.0,23.0984,23.1044,23.0498,23.0559,167900.0
2010-06-22 14:10:00,38.01,38.03,37.96,37.97,107700.0,23.0559,23.068,23.0256,23.0316,107700.0
2010-06-22 14:20:00,37.97,38.0,37.97,37.99,92100.0,23.0316,23.0498,23.0316,23.0438,92100.0
2010-06-22 14:30:00,37.99,38.0,37.96,37.97,112500.0,23.0438,23.0498,23.0256,23.0316,112500.0
2010-06-22 14:40:00,37.98,37.98,37.83,37.83,157200.0,23.0377,23.0377,22.9467,22.9467,157200.0
2010-06-22 14:50:00,37.83,37.85,37.75,37.82,118400.0,22.9467,22.9589,22.8982,22.9407,118400.0
2010-06-22 15:00:00,37.82,37.87,37.79,37.82,137300.0,22.9407,22.971,22.9225,22.9407,137300.0
2010-06-22 15:10:00,37.83,37.89,37.81,37.86,117200.0,22.9467,22.9831,22.9346,22.9649,117200.0
2010-06-22 15:20:00,37.86,37.88,37.72,37.72,132200.0,22.9649,22.9771,22.88,22.88,132200.0
2010-06-22 15:30:00,37.72,37.75,37.71,37.75,191900.0,22.88,22.8982,22.8739,22.8982,191900.0
2010-06-22 15:40:00,37.74,37.75,37.74,37.74,167100.0,22.8921,22.8982,22.8921,22.8921,167100.0
2010-06-22 15:50:00,37.74,37.75,37.66,37.7,368200.0,22.8921,22.8982,22.8436,22.8679,368200.0
2010-06-23 09:30:00,37.64,37.75,37.56,37.58,127700.0,22.8315,22.8982,22.7829,22.7951,127700.0
2010-06-23 09:40:00,37.57,37.68,37.55,37.65,124000.0,22.789,22.8557,22.7769,22.8375,124000.0
2010-06-23 09:50:00,37.65,37.75,37.62,37.72,81100.0,22.8375,22.8982,22.8193,22.88,81100.0
2010-06-23 10:00:00,37.72,37.72,37.5,37.54,127100.0,22.88,22.88,22.7466,22.7708,127100.0
2010-06-23 10:10:00,37.53,37.77,37.53,37.73,152300.0,22.7648,22.9103,22.7648,22.8861,152300.0
2010-06-23 10:20:00,37.72,37.74,37.69,37.71,66200.0,22.88,22.8921,22.8618,22.8739,66200.0
2010-06-23 10:30:00,37.71,37.75,37.66,37.67,119000.0,22.8739,22.8982,22.8436,22.8497,119000.0
2010-06-23 10:40:00,37.67,37.69,37.64,37.66,77800.0,22.8497,22.8618,22.8315,22.8436,77800.0
2010-06-23 10:50:00,37.66,37.7,37.64,37.7,93700.0,22.8436,22.8679,22.8315,22.8679,93700.0
2010-06-23 11:00:00,37.7,37.7,37.66,37.68,68600.0,22.8679,22.8679,22.8436,22.8557,68600.0
2010-06-23 11:10:00,37.69,37.7,37.67,37.68,63500.0,22.8618,22.8679,22.8497,22.8557,63500.0
2010-06-23 11:20:00,37.68,37.71,37.66,37.71,104200.0,22.8557,22.8739,22.8436,22.8739,104200.0
2010-06-23 11:30:00,37.71,37.75,37.7,37.74,63900.0,22.8739,22.8982,22.8679,22.8921,63900.0
2010-06-23 11:40:00,37.75,37.77,37.71,37.75,73200.0,22.8982,22.9103,22.8739,22.8982,73200.0
2010-06-23 11:50:00,37.76,37.84,37.75,37.83,56900.0,22.9043,22.9528,22.8982,22.9467,56900.0
2010-06-23 12:00:00,37.82,37.91,37.79,37.79,145700.0,22.9407,22.9953,22.9225,22.9225,145700.0
2010-06-23 12:10:00,37.79,37.79,37.73,37.74,35400.0,22.9225,22.9225,22.8861,22.8921,35400.0
2010-06-23 12:20:00,37.74,37.75,37.74,37.75,33500.0,22.8921,22.8982,22.8921,22.8982,33500.0
2010-06-23 12:30:00,37.75,37.81,37.74,37.78,56300.0,22.8982,22.9346,22.8921,22.9164,56300.0
2010-06-23 12:40:00,37.79,37.83,37.78,37.81,49900.0,22.9225,22.9467,22.9164,22.9346,49900.0
2010-06-23 12:50:00,37.81,37.87,37.81,37.86,32500.0,22.9346,22.971,22.9346,22.9649,32500.0
2010-06-23 13:00:00,37.87,37.91,37.84,37.86,63600.0,22.971,22.9953,22.9528,22.9649,63600.0
2010-06-23 13:10:00,37.85,37.86,37.76,37.78,46000.0,22.9589,22.9649,22.9043,22.9164,46000.0
2010-06-23 13:20:00,37.77,37.8,37.76,37.8,46500.0,22.9103,22.9285,22.9043,22.9285,46500.0
2010-06-23 13:30:00,37.81,37.82,37.78,37.8,49700.0,22.9346,22.9407,22.9164,22.9285,49700.0
2010-06-23 13:40:00,37.8,37.8,37.71,37.73,47900.0,22.9285,22.9285,22.8739,22.8861,47900.0
2010-06-23 13:50:00,37.74,37.78,37.73,37.78,78000.0,22.8921,22.9164,22.8861,22.9164,78000.0
2010-06-23 14:00:00,37.77,37.85,37.76,37.81,72100.0,22.9103,22.9589,22.9043,22.9346,72100.0
2010-06-23 14:10:00,37.81,37.81,37.71,37.79,78300.0,22.9346,22.9346,22.8739,22.9225,78300.0
2010-06-23 14:20:00,37.8,37.82,37.76,37.82,104300.0,22.9285,22.9407,22.9043,22.9407,104300.0
2010-06-23 14:30:00,37.83,37.99,37.83,37.92,142900.0,22.9467,23.0438,22.9467,23.0013,142900.0
2010-06-23 14:40:00,37.93,37.94,37.88,37.92,160600.0,23.0074,23.0134,22.9771,23.0013,160600.0
2010-06-23 14:50:00,37.92,37.97,37.87,37.9,169700.0,23.0013,23.0316,22.971,22.9892,169700.0
2010-06-23 15:00:00,37.91,37.94,37.83,37.84,162200.0,22.9953,23.0134,22.9467,22.9528,162200.0
2010-06-23 15:10:00,37.84,37.94,37.83,37.9,153500.0,22.9528,23.0134,22.9467,22.9892,153500.0
2010-06-23 15:20:00,37.9,37.97,37.88,37.96,106000.0,22.9892,23.0316,22.9771,23.0256,106000.0
2010-06-23 15:30:00,37.95,37.95,37.87,37.92,176700.0,23.0195,23.0195,22.971,23.0013,176700.0
2010-06-23 15:40:00,37.91,37.96,37.89,37.93,190600.0,22.9953,23.0256,22.9831,23.0074,190600.0
2010-06-23 15:50:00,37.92,37.94,37.84,37.86,271700.0,23.0013,23.0134,22.9528,22.9649,271700.0
2010-06-24 09:30:00,37.8,38.0,37.75,37.88,95700.0,22.9285,23.0498,22.8982,22.9771,95700.0
2010-06-24 09:40:00,37.88,37.88,37.68,37.76,105900.0,22.9771,22.9771,22.8557,22.9043,105900.0
2010-06-24 09:50:00,37.76,37.78,37.63,37.68,115600.0,22.9043,22.9164,22.8254,22.8557,115600.0
2010-06-24 10:00:00,37.69,37.85,37.68,37.84,127900.0,22.8618,22.9589,22.8557,22.9528,127900.0
2010-06-24 10:10:00,37.84,37.93,37.83,37.91,99500.0,22.9528,23.0074,22.9467,22.9953,99500.0
2010-06-24 10:20:00,37.91,38.0,37.91,37.97,94300.0,22.9953,23.0498,22.9953,23.0316,94300.0
2010-06-24 10:30:00,37.97,38.01,37.95,38.0,143200.0,23.0316,23.0559,23.0195,23.0498,143200.0
2010-06-24 10:40:00,37.99,38.01,37.87,37.92,94900.0,23.0438,23.0559,22.971,23.0013,94900.0
2010-06-24 10:50:00,37.93,37.93,37.8,37.81,73400.0,23.0074,23.0074,22.9285,22.9346,73400.0
2010-06-24 11:00:00,37.81,37.83,37.72,37.74,83900.0,22.9346,22.9467,22.88,22.8921,83900.0
2010-06-24 11:10:00,37.73,37.81,37.73,37.78,74000.0,22.8861,22.9346,22.8861,22.9164,74000.0
2010-06-24 11:20:00,37.78,37.87,37.78,37.83,50700.0,22.9164,22.971,22.9164,22.9467,50700.0
2010-06-24 11:30:00,37.83,37.87,37.8,37.85,71400.0,22.9467,22.971,22.9285,22.9589,71400.0
2010-06-24 11:40:00,37.85,37.88,37.83,37.86,51100.0,22.9589,22.9771,22.9467,22.9649,51100.0
2010-06-24 11:50:00,37.86,37.89,37.82,37.87,54100.0,22.9649,22.9831,22.9407,22.971,54100.0
2010-06-24 12:00:00,37.88,37.96,37.88,37.91,58000.0,22.9771,23.0256,22.9771,22.9953,58000.0
2010-06-24 12:10:00,37.92,37.94,37.9,37.94,43100.0,23.0013,23.0134,22.9892,23.0134,43100.0
2010-06-24 12:20:00,37.93,37.96,37.86,37.87,68600.0,23.0074,23.0256,22.9649,22.971,68600.0
2010-06-24 12:30:00,37.86,37.88,37.81,37.88,63100.0,22.9649,22.9771,22.9346,22.9771,63100.0
2010-06-24 12:40:00,37.88,37.91,37.86,37.87,61700.0,22.9771,22.9953,22.9649,22.971,61700.0
2010-06-24 12:50:00,37.88,37.92,37.87,37.88,92900.0,22.9771,23.0013,22.971,22.9771,92900.0
2010-06-24 13:00:00,37.88,37.89,37.83,37.86,102400.0,22.9771,22.9831,22.9467,22.9649,102400.0
2010-06-24 13:10:00,37.86,37.88,37.83,37.85,85700.0,22.9649,22.9771,22.9467,22.9589,85700.0
2010-06-24 13:20:00,37.85,37.87,37.79,37.79,118100.0,22.9589,22.971,22.9225,22.9225,118100.0
2010-06-24 13:30:00,37.79,37.85,37.79,37.79,72100.0,22.9225,22.9589,22.9225,22.9225,72100.0
2010-06-24 13:40:00,37.79,37.85,37.79,37.81,67000.0,22.9225,22.9589,22.9225,22.9346,67000.0
2010-06-24 13:50:00,37.81,37.84,37.79,37.8,65400.0,22.9346,22.9528,22.9225,22.9285,65400.0
2010-06-24 14:00:00,37.8,37.82,37.74,37.74,102700.0,22.9285,22.9407,22.8921,22.8921,102700.0
2010-06-24 14:10:00,37.74,37.74,37.66,37.67,96000.0,22.8921,22.8921,22.8436,22.8497,96000.0
2010-06-24 14:20:00,37.67,37.76,37.67,37.72,80600.0,22.8497,22.9043,22.8497,22.88,80600.0
2010-06-24 14:30:00,37.72,37.74,37.68,37.69,117100.0,22.88,22.8921,22.8557,22.8618,117100.0
2010-06-24 14:40:00,37.7,37.7,37.64,37.65,106300.0,22.8679,22.8679,22.8315,22.8375,106300.0
2010-06-24 14:50:00,37.65,37.66,37.58,37.61,110400.0,22.8375,22.8436,22.7951,22.8133,110400.0
2010-06-24 15:00:00,37.61,37.64,37.58,37.58,224800.0,22.8133,22.8315,22.7951,22.7951,224800.0
2010-06-24 15:10:00,37.58,37.59,37.5,37.56,491100.0,22.7951,22.8011,22.7466,22.7829,491100.0
2010-06-24 15:20:00,37.56,37.71,37.56,37.68,224100.0,22.7829,22.8739,22.7829,22.8557,224100.0
2010-06-24 15:30:00,37.67,37.69,37.59,37.6,216500.0,22.8497,22.8618,22.8011,22.8072,216500.0
2010-06-24 15:40:00,37.6,37.68,37.58,37.66,401400.0,22.8072,22.8557,22.7951,22.8436,401400.0
2010-06-24 15:50:00,37.66,37.68,37.53,37.59,517100.0,22.8436,22.8557,22.7648,22.8011,517100.0
2010-06-25 09:30:00,37.7,37.7,37.46,37.53,133400.0,22.8679,22.8679,22.7223,22.7648,133400.0
2010-06-25 09:40:00,37.52,37.63,37.5,37.53,131500.0,22.7587,22.8254,22.7466,22.7648,131500.0
2010-06-25 09:50:00,37.53,37.62,37.5,37.53,203700.0,22.7648,22.8193,22.7466,22.7648,203700.0
2010-06-25 10:00:00,37.52,37.69,37.52,37.67,110700.0,22.7587,22.8618,22.7587,22.8497,110700.0
2010-06-25 10:10:00,37.67,37.76,37.6,37.74,129600.0,22.8497,22.9043,22.8072,22.8921,129600.0
2010-06-25 10:20:00,37.75,37.8,37.73,37.79,128500.0,22.8982,22.9285,22.8861,22.9225,128500.0
2010-06-25 10:30:00,37.8,37.8,37.69,37.69,111300.0,22.9285,22.9285,22.8618,22.8618,111300.0
2010-06-25 10:40:00,37.7,37.71,37.67,37.7,101100.0,22.8679,22.8739,22.8497,22.8679,101100.0
2010-06-25 10:50:00,37.69,37.71,37.62,37.63,128900.0,22.8618,22.8739,22.8193,22.8254,128900.0
2010-06-25 11:00:00,37.63,37.74,37.63,37.66,189600.0,22.8254,22.8921,22.8254,22.8436,189600.0
2010-06-25 11:10:00,37.66,37.72,37.65,37.68,89600.0,22.8436,22.88,22.8375,22.8557,89600.0
2010-06-25 11:20:00,37.68,37.69,37.59,37.62,120000.0,22.8557,22.8618,22.8011,22.8193,120000.0
2010-06-25 11:30:00,37.63,37.67,37.62,37.63,95700.0,22.8254,22.8497,22.8193,22.8254,95700.0
2010-06-25 11:40:00,37.63,37.68,37.63,37.68,95100.0,22.8254,22.8557,22.8254,22.8557,95100.0
2010-06-25 11:50:00,37.68,37.74,37.64,37.65,178400.0,22.8557,22.8921,22.8315,22.8375,178400.0
2010-06-25 12:00:00,37.65,37.7,37.64,37.7,100100.0,22.8375,22.8679,22.8315,22.8679,100100.0
2010-06-25 12:10:00,37.69,37.7,37.64,37.68,63600.0,22.8618,22.8679,22.8315,22.8557,63600.0
2010-06-25 12:20:00,37.69,37.69,37.59,37.62,70100.0,22.8618,22.8618,22.8011,22.8193,70100.0
2010-06-25 12:30:00,37.62,37.67,37.61,37.63,91700.0,22.8193,22.8497,22.8133,22.8254,91700.0
2010-06-25 12:40:00,37.63,37.66,37.62,37.65,68300.0,22.8254,22.8436,22.8193,22.8375,68300.0
2010-06-25 12:50:00,37.64,37.65,37.57,37.62,84500.0,22.8315,22.8375,22.789,22.8193,84500.0
2010-06-25 13:00:00,37.63,37.68,37.62,37.68,69800.0,22.8254,22.8557,22.8193,22.8557,69800.0
2010-06-25 13:10:00,37.67,37.7,37.58,37.6,160900.0,22.8497,22.8679,22.7951,22.8072,160900.0
2010-06-25 13:20:00,37.6,37.64,37.58,37.6,125700.0,22.8072,22.8315,22.7951,22.8072,125700.0
2010-06-25 13:30:00,37.6,37.61,37.45,37.46,564600.0,22.8072,22.8133,22.7162,22.7223,564600.0
2010-06-25 13:40:00,37.46,37.53,37.43,37.53,221900.0,22.7223,22.7648,22.7041,22.7648,221900.0
2010-06-25 13:50:00,37.53,37.53,37.51,37.51,107900.0,22.7648,22.7648,22.7526,22.7526,107900.0
2010-06-25 14:00:00,37.51,37.52,37.45,37.47,114000.0,22.7526,22.7587,22.7162,22.7284,114000.0
2010-06-25 14:10:00,37.48,37.53,37.47,37.51,101900.0,22.7344,22.7648,22.7284,22.7526,101900.0
2010-06-25 14:20:00,37.51,37.53,37.47,37.49,145100.0,22.7526,22.7648,22.7284,22.7405,145100.0
2010-06-25 14:30:00,37.49,37.51,37.46,37.5,118600.0,22.7405,22.7526,22.7223,22.7466,118600.0
2010-06-25 14:40:00,37.5,37.51,37.44,37.45,104100.0,22.7466,22.7526,22.7102,22.7162,104100.0
2010-06-25 14:50:00,37.46,37.52,37.45,37.5,106800.0,22.7223,22.7587,22.7162,22.7466,106800.0
2010-06-25 15:00:00,37.5,37.51,37.45,37.48,94500.0,22.7466,22.7526,22.7162,22.7344,94500.0
2010-06-25 15:10:00,37.47,37.5,37.4,37.41,139800.0,22.7284,22.7466,22.6859,22.692,139800.0
2010-06-25 15:20:00,37.42,37.5,37.41,37.49,162500.0,22.698,22.7466,22.692,22.7405,162500.0
2010-06-25 15:30:00,37.49,37.57,37.49,37.5,221300.0,22.7405,22.789,22.7405,22.7466,221300.0
2010-06-25 15:40:00,37.5,37.56,37.4,37.41,533600.0,22.7466,22.7829,22.6859,22.692,533600.0
2010-06-25 15:50:00,37.41,37.42,37.29,37.32,1024400.0,22.692,22.698,22.6192,22.6374,1024400.0
2010-06-28 09:30:00,37.31,37.57,37.15,37.45,231900.0,22.6313,22.789,22.5343,22.7162,231900.0
2010-06-28 09:40:00,37.47,37.48,37.39,37.4,87400.0,22.7284,22.7344,22.6798,22.6859,87400.0
2010-06-28 09:50:00,37.39,37.4,37.15,37.16,127600.0,22.6798,22.6859,22.5343,22.5403,127600.0
2010-06-28 10:00:00,37.16,37.2,37.09,37.17,229800.0,22.5403,22.5646,22.4979,22.5464,229800.0
2010-06-28 10:10:00,37.17,37.25,37.15,37.21,125900.0,22.5464,22.5949,22.5343,22.5706,125900.0
2010-06-28 10:20:00,37.21,37.24,37.16,37.2,133700.0,22.5706,22.5888,22.5403,22.5646,133700.0
2010-06-28 10:30:00,37.21,37.28,37.19,37.24,161400.0,22.5706,22.6131,22.5585,22.5888,161400.0
2010-06-28 10:40:00,37.24,37.3,37.23,37.27,122500.0,22.5888,22.6252,22.5828,22.607,122500.0
2010-06-28 10:50:00,37.27,37.35,37.25,37.35,76900.0,22.607,22.6556,22.5949,22.6556,76900.0
2010-06-28 11:00:00,37.34,37.41,37.32,37.4,75200.0,22.6495,22.692,22.6374,22.6859,75200.0
2010-06-28 11:10:00,37.4,37.44,37.38,37.42,71200.0,22.6859,22.7102,22.6738,22.698,71200.0
2010-06-28 11:20:00,37.43,37.43,37.34,37.41,95600.0,22.7041,22.7041,22.6495,22.692,95600.0
2010-06-28 11:30:00,37.41,37.44,37.37,37.44,126500.0,22.692,22.7102,22.6677,22.7102,126500.0
2010-06-28 11:40:00,37.44,37.53,37.42,37.53,121600.0,22.7102,22.7648,22.698,22.7648,121600.0
2010-06-28 11:50:00,37.53,37.55,37.5,37.51,69600.0,22.7648,22.7769,22.7466,22.7526,69600.0
2010-06-28 12:00:00,37.51,37.51,37.44,37.45,150200.0,22.7526,22.7526,22.7102,22.7162,150200.0
2010-06-28 12:10:00,37.45,37.46,37.42,37.43,62300.0,22.7162,22.7223,22.698,22.7041,62300.0
2010-06-28 12:20:00,37.43,37.43,37.4,37.41,34800.0,22.7041,22.7041,22.6859,22.692,34800.0
2010-06-28 12:30:00,37.41,37.44,37.4,37.41,90800.0,22.692,22.7102,22.6859,22.692,90800.0
2010-06-28 12:40:00,37.41,37.48,37.4,37.47,113700.0,22.692,22.7344,22.6859,22.7284,113700.0
2010-06-28 12:50:00,37.46,37.48,37.42,37.47,76200.0,22.7223,22.7344,22.698,22.7284,76200.0
2010-06-28 13:00:00,37.47,37.53,37.42,37.52,147800.0,22.7284,22.7648,22.698,22.7587,147800.0
2010-06-28 13:10:00,37.52,37.54,37.48,37.51,85400.0,22.7587,22.7708,22.7344,22.7526,85400.0
2010-06-28 13:20:00,37.51,37.53,37.49,37.5,51800.0,22.7526,22.7648,22.7405,22.7466,51800.0
2010-06-28 13:30:00,37.49,37.51,37.45,37.51,62200.0,22.7405,22.7526,22.7162,22.7526,62200.0
2010-06-28 13:40:00,37.51,37.55,37.49,37.54,62300.0,22.7526,22.7769,22.7405,22.7708,62300.0
2010-06-28 13:50:00,37.54,37.55,37.5,37.51,57300.0,22.7708,22.7769,22.7466,22.7526,57300.0
2010-06-28 14:00:00,37.5,37.51,37.4,37.45,395900.0,22.7466,22.7526,22.6859,22.7162,395900.0
2010-06-28 14:10:00,37.46,37.48,37.43,37.47,79500.0,22.7223,22.7344,22.7041,22.7284,79500.0
2010-06-28 14:20:00,37.48,37.5,37.45,37.45,92800.0,22.7344,22.7466,22.7162,22.7162,92800.0
2010-06-28 14:30:00,37.44,37.51,37.44,37.5,62900.0,22.7102,22.7526,22.7102,22.7466,62900.0
2010-06-28 14:40:00,37.51,37.62,37.5,37.59,130700.0,22.7526,22.8193,22.7466,22.8011,130700.0
2010-06-28 14:50:00,37.59,37.62,37.55,37.61,78000.0,22.8011,22.8193,22.7769,22.8133,78000.0
2010-06-28 15:00:00,37.6,37.64,37.6,37.62,159400.0,22.8072,22.8315,22.8072,22.8193,159400.0
2010-06-28 15:10:00,37.62,37.63,37.56,37.63,114600.0,22.8193,22.8254,22.7829,22.8254,114600.0
2010-06-28 15:20:00,37.63,37.63,37.51,37.53,113200.0,22.8254,22.8254,22.7526,22.7648,113200.0
2010-06-28 15:30:00,37.52,37.56,37.51,37.51,118700.0,22.7587,22.7829,22.7526,22.7526,118700.0
2010-06-28 15:40:00,37.51,37.53,37.47,37.52,322400.0,22.7526,22.7648,22.7284,22.7587,322400.0
2010-06-28 15:50:00,37.52,37.52,37.4,37.4,284600.0,22.7587,22.7587,22.6859,22.6859,284600.0
2010-06-29 09:30:00,37.24,37.43,37.02,37.28,137200.0,22.5888,22.7041,22.4554,22.6131,137200.0
2010-06-29 09:40:00,37.26,37.28,37.14,37.18,145000.0,22.601,22.6131,22.5282,22.5525,145000.0
2010-06-29 09:50:00,37.17,37.31,37.13,37.25,194800.0,22.5464,22.6313,22.5221,22.5949,194800.0
2010-06-29 10:00:00,37.25,37.25,36.9,37.05,315300.0,22.5949,22.5949,22.3826,22.4736,315300.0
2010-06-29 10:10:00,37.04,37.07,36.96,37.0,97100.0,22.4675,22.4857,22.419,22.4433,97100.0
2010-06-29 10:20:00,36.99,37.01,36.8,36.81,201700.0,22.4372,22.4493,22.322,22.328,201700.0
2010-06-29 10:30:00,36.8,36.99,36.8,36.99,115500.0,22.322,22.4372,22.322,22.4372,115500.0
2010-06-29 10:40:00,36.99,37.02,36.94,36.94,117800.0,22.4372,22.4554,22.4069,22.4069,117800.0
2010-06-29 10:50:00,36.94,37.05,36.93,36.97,145100.0,22.4069,22.4736,22.4008,22.4251,145100.0
2010-06-29 11:00:00,36.97,37.01,36.9,37.01,121600.0,22.4251,22.4493,22.3826,22.4493,121600.0
2010-06-29 11:10:00,37.01,37.05,36.88,36.88,128500.0,22.4493,22.4736,22.3705,22.3705,128500.0
2010-06-29 11:20:00,36.88,36.92,36.82,36.84,133300.0,22.3705,22.3947,22.3341,22.3462,133300.0
2010-06-29 11:30:00,36.84,36.96,36.84,36.94,99900.0,22.3462,22.419,22.3462,22.4069,99900.0
2010-06-29 11:40:00,36.93,36.95,36.89,36.91,66500.0,22.4008,22.4129,22.3765,22.3887,66500.0
2010-06-29 11:50:00,36.91,36.99,36.91,36.97,60200.0,22.3887,22.4372,22.3887,22.4251,60200.0
2010-06-29 12:00:00,36.96,36.98,36.91,36.97,115500.0,22.419,22.4311,22.3887,22.4251,115500.0
2010-06-29 12:10:00,36.97,36.99,36.89,36.95,78500.0,22.4251,22.4372,22.3765,22.4129,78500.0
2010-06-29 12:20:00,36.96,37.0,36.93,36.94,72900.0,22.419,22.4433,22.4008,22.4069,72900.0
2010-06-29 12:30:00,36.93,36.94,36.85,36.87,78900.0,22.4008,22.4069,22.3523,22.3644,78900.0
2010-06-29 12:40:00,36.89,37.0,36.85,37.0,59900.0,22.3765,22.4433,22.3523,22.4433,59900.0
2010-06-29 12:50:00,36.99,37.0,36.89,36.94,57200.0,22.4372,22.4433,22.3765,22.4069,57200.0
2010-06-29 13:00:00,36.94,36.97,36.88,36.93,48400.0,22.4069,22.4251,22.3705,22.4008,48400.0
2010-06-29 13:10:00,36.94,36.95,36.83,36.85,52500.0,22.4069,22.4129,22.3401,22.3523,52500.0
2010-06-29 13:20:00,36.86,36.9,36.81,36.87,130500.0,22.3583,22.3826,22.328,22.3644,130500.0
2010-06-29 13:30:00,36.86,36.87,36.77,36.78,102200.0,22.3583,22.3644,22.3038,22.3098,102200.0
2010-06-29 13:40:00,36.78,36.91,36.78,36.91,57700.0,22.3098,22.3887,22.3098,22.3887,57700.0
2010-06-29 13:50:00,36.91,36.99,36.9,36.98,69900.0,22.3887,22.4372,22.3826,22.4311,69900.0
2010-06-29 14:00:00,36.99,37.0,36.96,37.0,114400.0,22.4372,22.4433,22.419,22.4433,114400.0
2010-06-29 14:10:00,36.99,37.08,36.98,37.01,189600.0,22.4372,22.4918,22.4311,22.4493,189600.0
2010-06-29 14:20:00,37.01,37.01,36.98,36.99,77200.0,22.4493,22.4493,22.4311,22.4372,77200.0
2010-06-29 14:30:00,36.98,36.99,36.92,36.94,125100.0,22.4311,22.4372,22.3947,22.4069,125100.0
2010-06-29 14:40:00,36.94,36.98,36.9,36.92,130900.0,22.4069,22.4311,22.3826,22.3947,130900.0
2010-06-29 14:50:00,36.91,36.98,36.87,36.89,173000.0,22.3887,22.4311,22.3644,22.3765,173000.0
2010-06-29 15:00:00,36.89,36.97,36.88,36.92,102400.0,22.3765,22.4251,22.3705,22.3947,102400.0
2010-06-29 15:10:00,36.92,37.01,36.84,36.85,174300.0,22.3947,22.4493,22.3462,22.3523,174300.0
2010-06-29 15:20:00,36.84,36.85,36.72,36.83,212900.0,22.3462,22.3523,22.2734,22.3401,212900.0
2010-06-29 15:30:00,36.84,36.84,36.72,36.77,345600.0,22.3462,22.3462,22.2734,22.3038,345600.0
2010-06-29 15:40:00,36.77,36.84,36.69,36.83,614500.0,22.3038,22.3462,22.2552,22.3401,614500.0
2010-06-29 15:50:00,36.83,36.97,36.8,36.89,661200.0,22.3401,22.4251,22.322,22.3765,661200.0
2010-06-30 09:30:00,35.05,35.5,34.95,35.3,1348400.0,21.2604,21.5334,21.1998,21.4121,1348400.0
2010-06-30 09:40:00,35.29,35.64,35.25,35.57,998100.0,21.406,21.6183,21.3818,21.5759,998100.0
2010-06-30 09:50:00,35.57,35.65,35.18,35.31,701100.0,21.5759,21.6244,21.3393,21.4182,701100.0
2010-06-30 10:00:00,35.32,35.38,35.13,35.37,448100.0,21.4242,21.4606,21.309,21.4546,448100.0
2010-06-30 10:10:00,35.37,35.5,35.35,35.35,532500.0,21.4546,21.5334,21.4424,21.4424,532500.0
2010-06-30 10:20:00,35.35,35.46,35.27,35.35,357000.0,21.4424,21.5091,21.3939,21.4424,357000.0
2010-06-30 10:30:00,35.35,35.47,35.33,35.45,277900.0,21.4424,21.5152,21.4303,21.5031,277900.0
2010-06-30 10:40:00,35.45,35.55,35.39,35.52,296600.0,21.5031,21.5637,21.4667,21.5455,296600.0
2010-06-30 10:50:00,35.51,35.62,35.4,35.6,402700.0,21.5395,21.6062,21.4727,21.5941,402700.0
2010-06-30 11:00:00,35.59,35.65,35.55,35.56,171500.0,21.588,21.6244,21.5637,21.5698,171500.0
2010-06-30 11:10:00,35.56,35.7,35.55,35.67,223000.0,21.5698,21.6547,21.5637,21.6365,223000.0
2010-06-30 11:20:00,35.66,35.67,35.6,35.62,140300.0,21.6305,21.6365,21.5941,21.6062,140300.0
2010-06-30 11:30:00,35.61,35.62,35.53,35.56,179600.0,21.6001,21.6062,21.5516,21.5698,179600.0
2010-06-30 11:40:00,35.56,35.62,35.55,35.62,172700.0,21.5698,21.6062,21.5637,21.6062,172700.0
2010-06-30 11:50:00,35.61,35.73,35.61,35.65,149100.0,21.6001,21.6729,21.6001,21.6244,149100.0
2010-06-30 12:00:00,35.64,35.72,35.64,35.69,136400.0,21.6183,21.6669,21.6183,21.6487,136400.0
2010-06-30 12:10:00,35.69,35.69,35.59,35.65,103700.0,21.6487,21.6487,21.588,21.6244,103700.0
2010-06-30 12:20:00,35.65,35.66,35.61,35.61,124700.0,21.6244,21.6305,21.6001,21.6001,124700.0
2010-06-30 12:30:00,35.61,35.69,35.59,35.65,210800.0,21.6001,21.6487,21.588,21.6244,210800.0
2010-06-30 12:40:00,35.65,35.66,35.55,35.66,307600.0,21.6244,21.6305,21.5637,21.6305,307600.0
2010-06-30 12:50:00,35.66,35.69,35.64,35.69,86900.0,21.6305,21.6487,21.6183,21.6487,86900.0
2010-06-30 13:00:00,35.68,35.69,35.64,35.65,137800.0,21.6426,21.6487,21.6183,21.6244,137800.0
2010-06-30 13:10:00,35.65,35.72,35.64,35.7,132500.0,21.6244,21.6669,21.6183,21.6547,132500.0
2010-06-30 13:20:00,35.7,35.83,35.7,35.81,164800.0,21.6547,21.7336,21.6547,21.7214,164800.0
2010-06-30 13:30:00,35.81,35.9,35.8,35.85,184000.0,21.7214,21.776,21.7154,21.7457,184000.0
2010-06-30 13:40:00,35.85,35.88,35.81,35.81,110900.0,21.7457,21.7639,21.7214,21.7214,110900.0
2010-06-30 13:50:00,35.81,35.88,35.8,35.81,129000.0,21.7214,21.7639,21.7154,21.7214,129000.0
2010-06-30 14:00:00,35.81,35.82,35.75,35.79,354100.0,21.7214,21.7275,21.685,21.7093,354100.0
2010-06-30 14:10:00,35.8,35.88,35.79,35.84,191400.0,21.7154,21.7639,21.7093,21.7396,191400.0
2010-06-30 14:20:00,35.84,35.84,35.69,35.74,524200.0,21.7396,21.7396,21.6487,21.679,524200.0
2010-06-30 14:30:00,35.74,35.75,35.64,35.65,130600.0,21.679,21.685,21.6183,21.6244,130600.0
2010-06-30 14:40:00,35.65,35.7,35.64,35.69,202600.0,21.6244,21.6547,21.6183,21.6487,202600.0
2010-06-30 14:50:00,35.7,35.82,35.69,35.78,152200.0,21.6547,21.7275,21.6487,21.7032,152200.0
2010-06-30 15:00:00,35.77,35.78,35.69,35.72,159500.0,21.6972,21.7032,21.6487,21.6669,159500.0
2010-06-30 15:10:00,35.72,35.74,35.65,35.65,216000.0,21.6669,21.679,21.6244,21.6244,216000.0
2010-06-30 15:20:00,35.66,35.72,35.64,35.64,304300.0,21.6305,21.6669,21.6183,21.6183,304300.0
2010-06-30 15:30:00,35.65,35.68,35.56,35.57,487900.0,21.6244,21.6426,21.5698,21.5759,487900.0
2010-06-30 15:40:00,35.57,35.58,35.37,35.48,909700.0,21.5759,21.5819,21.4546,21.5213,909700.0
2010-06-30 15:50:00,35.5,35.53,35.46,35.48,896400.0,21.5334,21.5516,21.5091,21.5213,896400.0
2010-07-01 09:30:00,35.51,35.64,35.25,35.4,251200.0,21.5395,21.6183,21.3818,21.4727,251200.0
2010-07-01 09:40:00,35.4,35.45,35.33,35.39,179700.0,21.4727,21.5031,21.4303,21.4667,179700.0
2010-07-01 09:50:00,35.4,35.45,35.38,35.42,118900.0,21.4727,21.5031,21.4606,21.4849,118900.0
2010-07-01 10:00:00,35.39,35.55,35.33,35.47,165700.0,21.4667,21.5637,21.4303,21.5152,165700.0
2010-07-01 10:10:00,35.47,35.54,35.37,35.44,188800.0,21.5152,21.5577,21.4546,21.497,188800.0
2010-07-01 10:20:00,35.45,35.68,35.43,35.59,271800.0,21.5031,21.6426,21.4909,21.588,271800.0
2010-07-01 10:30:00,35.6,35.62,35.55,35.56,226700.0,21.5941,21.6062,21.5637,21.5698,226700.0
2010-07-01 10:40:00,35.57,35.59,35.32,35.33,425000.0,21.5759,21.588,21.4242,21.4303,425000.0
2010-07-01 10:50:00,35.33,35.39,35.28,35.37,171100.0,21.4303,21.4667,21.4,21.4546,171100.0
2010-07-01 11:00:00,35.37,35.4,35.33,35.38,194400.0,21.4546,21.4727,21.4303,21.4606,194400.0
2010-07-01 11:10:00,35.39,35.4,35.32,35.39,190500.0,21.4667,21.4727,21.4242,21.4667,190500.0
2010-07-01 11:20:00,35.4,35.45,35.28,35.28,224300.0,21.4727,21.5031,21.4,21.4,224300.0
2010-07-01 11:30:00,35.28,35.35,35.23,35.33,491600.0,21.4,21.4424,21.3696,21.4303,491600.0
2010-07-01 11:40:00,35.33,35.38,35.31,35.32,160700.0,21.4303,21.4606,21.4182,21.4242,160700.0
2010-07-01 11:50:00,35.32,35.36,35.31,35.35,85400.0,21.4242,21.4485,21.4182,21.4424,85400.0
2010-07-01 12:00:00,35.35,35.35,35.27,35.27,80600.0,21.4424,21.4424,21.3939,21.3939,80600.0
2010-07-01 12:10:00,35.28,35.3,35.2,35.21,103200.0,21.4,21.4121,21.3514,21.3575,103200.0
2010-07-01 12:20:00,35.22,35.27,35.19,35.26,72000.0,21.3636,21.3939,21.3454,21.3878,72000.0
2010-07-01 12:30:00,35.25,35.25,35.15,35.17,159100.0,21.3818,21.3818,21.3211,21.3332,159100.0
2010-07-01 12:40:00,35.18,35.36,35.17,35.29,246500.0,21.3393,21.4485,21.3332,21.406,246500.0
2010-07-01 12:50:00,35.29,35.32,35.26,35.31,121500.0,21.406,21.4242,21.3878,21.4182,121500.0
2010-07-01 13:00:00,35.3,35.32,35.28,35.28,149800.0,21.4121,21.4242,21.4,21.4,149800.0
2010-07-01 13:10:00,35.28,35.29,35.19,35.19,240000.0,21.4,21.406,21.3454,21.3454,240000.0
2010-07-01 13:20:00,35.19,35.25,35.18,35.21,121900.0,21.3454,21.3818,21.3393,21.3575,121900.0
2010-07-01 13:30:00,35.21,35.26,35.2,35.21,139100.0,21.3575,21.3878,21.3514,21.3575,139100.0
2010-07-01 13:40:00,35.21,35.22,35.16,35.21,144800.0,21.3575,21.3636,21.3272,21.3575,144800.0
2010-07-01 13:50:00,35.21,35.26,35.13,35.26,200100.0,21.3575,21.3878,21.309,21.3878,200100.0
2010-07-01 14:00:00,35.26,35.26,35.2,35.24,143600.0,21.3878,21.3878,21.3514,21.3757,143600.0
2010-07-01 14:10:00,35.25,35.41,35.24,35.33,191900.0,21.3818,21.4788,21.3757,21.4303,191900.0
2010-07-01 14:20:00,35.32,35.34,35.28,35.3,88400.0,21.4242,21.4364,21.4,21.4121,88400.0
2010-07-01 14:30:00,35.31,35.35,35.28,35.29,84400.0,21.4182,21.4424,21.4,21.406,84400.0
2010-07-01 14:40:00,35.29,35.3,35.18,35.19,185400.0,21.406,21.4121,21.3393,21.3454,185400.0
2010-07-01 14:50:00,35.19,35.31,35.16,35.29,157000.0,21.3454,21.4182,21.3272,21.406,157000.0
2010-07-01 15:00:00,35.29,35.41,35.29,35.41,249400.0,21.406,21.4788,21.406,21.4788,249400.0
2010-07-01 15:10:00,35.4,35.43,35.3,35.31,266600.0,21.4727,21.4909,21.4121,21.4182,266600.0
2010-07-01 15:20:00,35.31,35.4,35.27,35.4,168700.0,21.4182,21.4727,21.3939,21.4727,168700.0
2010-07-01 15:30:00,35.4,35.44,35.36,35.41,166000.0,21.4727,21.497,21.4485,21.4788,166000.0
2010-07-01 15:40:00,35.41,35.48,35.38,35.38,336700.0,21.4788,21.5213,21.4606,21.4606,336700.0
2010-07-01 15:50:00,35.38,35.49,35.34,35.43,423200.0,21.4606,21.5273,21.4364,21.4909,423200.0
2010-07-02 09:30:00,35.45,35.64,35.38,35.52,257300.0,21.5031,21.6183,21.4606,21.5455,257300.0
2010-07-02 09:40:00,35.53,35.55,35.47,35.49,161100.0,21.5516,21.5637,21.5152,21.5273,161100.0
2010-07-02 09:50:00,35.49,35.5,35.38,35.44,165200.0,21.5273,21.5334,21.4606,21.497,165200.0
2010-07-02 10:00:00,35.43,35.44,35.32,35.34,126300.0,21.4909,21.497,21.4242,21.4364,126300.0
2010-07-02 10:10:00,35.34,35.46,35.34,35.4,111500.0,21.4364,21.5091,21.4364,21.4727,111500.0
2010-07-02 10:20:00,35.39,35.44,35.38,35.4,155600.0,21.4667,21.497,21.4606,21.4727,155600.0
2010-07-02 10:30:00,35.4,35.43,35.38,35.39,119600.0,21.4727,21.4909,21.4606,21.4667,119600.0
2010-07-02 10:40:00,35.39,35.39,35.31,35.31,124700.0,21.4667,21.4667,21.4182,21.4182,124700.0
2010-07-02 10:50:00,35.31,35.33,35.26,35.27,126700.0,21.4182,21.4303,21.3878,21.3939,126700.0
2010-07-02 11:00:00,35.28,35.36,35.26,35.35,102000.0,21.4,21.4485,21.3878,21.4424,102000.0
2010-07-02 11:10:00,35.36,35.45,35.35,35.38,95800.0,21.4485,21.5031,21.4424,21.4606,95800.0
2010-07-02 11:20:00,35.37,35.38,35.24,35.25,174500.0,21.4546,21.4606,21.3757,21.3818,174500.0
2010-07-02 11:30:00,35.26,35.32,35.22,35.24,124200.0,21.3878,21.4242,21.3636,21.3757,124200.0
2010-07-02 11:40:00,35.24,35.35,35.2,35.34,100500.0,21.3757,21.4424,21.3514,21.4364,100500.0
2010-07-02 11:50:00,35.35,35.39,35.34,35.38,101900.0,21.4424,21.4667,21.4364,21.4606,101900.0
2010-07-02 12:00:00,35.38,35.42,35.35,35.41,49600.0,21.4606,21.4849,21.4424,21.4788,49600.0
2010-07-02 12:10:00,35.42,35.42,35.39,35.4,86100.0,21.4849,21.4849,21.4667,21.4727,86100.0
2010-07-02 12:20:00,35.4,35.42,35.39,35.39,104800.0,21.4727,21.4849,21.4667,21.4667,104800.0
2010-07-02 12:30:00,35.4,35.4,35.29,35.33,97200.0,21.4727,21.4727,21.406,21.4303,97200.0
2010-07-02 12:40:00,35.34,35.35,35.27,35.3,45900.0,21.4364,21.4424,21.3939,21.4121,45900.0
2010-07-02 12:50:00,35.29,35.32,35.28,35.3,88800.0,21.406,21.4242,21.4,21.4121,88800.0
2010-07-02 13:00:00,35.29,35.36,35.22,35.36,89200.0,21.406,21.4485,21.3636,21.4485,89200.0
2010-07-02 13:10:00,35.36,35.36,35.27,35.29,78900.0,21.4485,21.4485,21.3939,21.406,78900.0
2010-07-02 13:20:00,35.29,35.34,35.29,35.3,106400.0,21.406,21.4364,21.406,21.4121,106400.0
2010-07-02 13:30:00,35.31,35.38,35.29,35.35,69600.0,21.4182,21.4606,21.406,21.4424,69600.0
2010-07-02 13:40:00,35.36,35.42,35.35,35.41,58100.0,21.4485,21.4849,21.4424,21.4788,58100.0
2010-07-02 13:50:00,35.42,35.51,35.41,35.5,100800.0,21.4849,21.5395,21.4788,21.5334,100800.0
2010-07-02 14:00:00,35.49,35.5,35.4,35.41,76000.0,21.5273,21.5334,21.4727,21.4788,76000.0
2010-07-02 14:10:00,35.41,35.43,35.35,35.42,53700.0,21.4788,21.4909,21.4424,21.4849,53700.0
2010-07-02 14:20:00,35.43,35.47,35.42,35.47,65500.0,21.4909,21.5152,21.4849,21.5152,65500.0
2010-07-02 14:30:00,35.46,35.47,35.41,35.45,76900.0,21.5091,21.5152,21.4788,21.5031,76900.0
2010-07-02 14:40:00,35.45,35.45,35.37,35.37,104200.0,21.5031,21.5031,21.4546,21.4546,104200.0
2010-07-02 14:50:00,35.37,35.47,35.35,35.4,131100.0,21.4546,21.5152,21.4424,21.4727,131100.0
2010-07-02 15:00:00,35.4,35.49,35.4,35.48,87900.0,21.4727,21.5273,21.4727,21.5213,87900.0
2010-07-02 15:10:00,35.49,35.54,35.49,35.54,85200.0,21.5273,21.5577,21.5273,21.5577,85200.0
2010-07-02 15:20:00,35.53,35.58,35.53,35.54,104600.0,21.5516,21.5819,21.5516,21.5577,104600.0
2010-07-02 15:30:00,35.54,35.55,35.5,35.55,205400.0,21.5577,21.5637,21.5334,21.5637,205400.0
2010-07-02 15:40:00,35.55,35.59,35.5,35.57,273100.0,21.5637,21.588,21.5334,21.5759,273100.0
2010-07-02 15:50:00,35.57,35.57,35.39,35.39,508100.0,21.5759,21.5759,21.4667,21.4667,508100.0
2010-07-06 09:30:00,35.76,35.77,35.55,35.76,286100.0,21.6911,21.6972,21.5637,21.6911,286100.0
2010-07-06 09:40:00,35.78,35.78,35.65,35.69,124000.0,21.7032,21.7032,21.6244,21.6487,124000.0
2010-07-06 09:50:00,35.7,35.73,35.66,35.69,201700.0,21.6547,21.6729,21.6305,21.6487,201700.0
2010-07-06 10:00:00,35.69,35.73,35.63,35.7,287300.0,21.6487,21.6729,21.6123,21.6547,287300.0
2010-07-06 10:10:00,35.7,35.76,35.69,35.72,236900.0,21.6547,21.6911,21.6487,21.6669,236900.0
2010-07-06 10:20:00,35.72,35.73,35.65,35.67,121300.0,21.6669,21.6729,21.6244,21.6365,121300.0
2010-07-06 10:30:00,35.67,35.8,35.66,35.79,179700.0,21.6365,21.7154,21.6305,21.7093,179700.0
2010-07-06 10:40:00,35.8,35.81,35.74,35.75,235200.0,21.7154,21.7214,21.679,21.685,235200.0
2010-07-06 10:50:00,35.75,35.76,35.71,35.74,171000.0,21.685,21.6911,21.6608,21.679,171000.0
2010-07-06 11:00:00,35.74,35.8,35.73,35.79,218800.0,21.679,21.7154,21.6729,21.7093,218800.0
2010-07-06 11:10:00,35.8,35.93,35.79,35.88,203400.0,21.7154,21.7942,21.7093,21.7639,203400.0
2010-07-06 11:20:00,35.88,35.91,35.86,35.9,128000.0,21.7639,21.7821,21.7518,21.776,128000.0
2010-07-06 11:30:00,35.9,35.91,35.83,35.85,81000.0,21.776,21.7821,21.7336,21.7457,81000.0
2010-07-06 11:40:00,35.85,35.85,35.79,35.8,77100.0,21.7457,21.7457,21.7093,21.7154,77100.0
2010-07-06 11:50:00,35.79,35.8,35.76,35.77,226500.0,21.7093,21.7154,21.6911,21.6972,226500.0
2010-07-06 12:00:00,35.78,35.83,35.77,35.83,78100.0,21.7032,21.7336,21.6972,21.7336,78100.0
2010-07-06 12:10:00,35.83,35.93,35.83,35.93,135800.0,21.7336,21.7942,21.7336,21.7942,135800.0
2010-07-06 12:20:00,35.93,35.93,35.79,35.8,81800.0,21.7942,21.7942,21.7093,21.7154,81800.0
2010-07-06 12:30:00,35.79,35.84,35.79,35.8,88600.0,21.7093,21.7396,21.7093,21.7154,88600.0
2010-07-06 12:40:00,35.79,35.84,35.77,35.83,106200.0,21.7093,21.7396,21.6972,21.7336,106200.0
2010-07-06 12:50:00,35.83,35.83,35.73,35.73,146300.0,21.7336,21.7336,21.6729,21.6729,146300.0
2010-07-06 13:00:00,35.73,35.75,35.65,35.74,299000.0,21.6729,21.685,21.6244,21.679,299000.0
2010-07-06 13:10:00,35.74,35.75,35.71,35.73,75200.0,21.679,21.685,21.6608,21.6729,75200.0
2010-07-06 13:20:00,35.73,35.82,35.73,35.8,121500.0,21.6729,21.7275,21.6729,21.7154,121500.0
2010-07-06 13:30:00,35.81,35.81,35.76,35.77,115800.0,21.7214,21.7214,21.6911,21.6972,115800.0
2010-07-06 13:40:00,35.78,35.79,35.69,35.71,134000.0,21.7032,21.7093,21.6487,21.6608,134000.0
2010-07-06 13:50:00,35.73,35.76,35.7,35.72,108400.0,21.6729,21.6911,21.6547,21.6669,108400.0
2010-07-06 14:00:00,35.71,35.74,35.67,35.67,113500.0,21.6608,21.679,21.6365,21.6365,113500.0
2010-07-06 14:10:00,35.68,35.68,35.59,35.59,210600.0,21.6426,21.6426,21.588,21.588,210600.0
2010-07-06 14:20:00,35.6,35.71,35.58,35.68,141200.0,21.5941,21.6608,21.5819,21.6426,141200.0
2010-07-06 14:30:00,35.68,35.75,35.66,35.74,91000.0,21.6426,21.685,21.6305,21.679,91000.0
2010-07-06 14:40:00,35.74,35.74,35.68,35.68,54000.0,21.679,21.679,21.6426,21.6426,54000.0
2010-07-06 14:50:00,35.69,35.69,35.59,35.59,117700.0,21.6487,21.6487,21.588,21.588,117700.0
2010-07-06 15:00:00,35.59,35.65,35.59,35.61,208500.0,21.588,21.6244,21.588,21.6001,208500.0
2010-07-06 15:10:00,35.61,35.7,35.58,35.63,211000.0,21.6001,21.6547,21.5819,21.6123,211000.0
2010-07-06 15:20:00,35.63,35.65,35.56,35.64,142500.0,21.6123,21.6244,21.5698,21.6183,142500.0
2010-07-06 15:30:00,35.65,35.74,35.63,35.7,252500.0,21.6244,21.679,21.6123,21.6547,252500.0
2010-07-06 15:40:00,35.7,35.82,35.7,35.76,333200.0,21.6547,21.7275,21.6547,21.6911,333200.0
2010-07-06 15:50:00,35.76,35.83,35.73,35.83,429600.0,21.6911,21.7336,21.6729,21.7336,429600.0
2010-07-07 09:30:00,35.81,35.86,35.69,35.75,219200.0,21.7214,21.7518,21.6487,21.685,219200.0
2010-07-07 09:40:00,35.75,35.84,35.68,35.83,96400.0,21.685,21.7396,21.6426,21.7336,96400.0
2010-07-07 09:50:00,35.83,35.94,35.82,35.94,113300.0,21.7336,21.8003,21.7275,21.8003,113300.0
2010-07-07 10:00:00,35.94,35.99,35.91,35.95,200400.0,21.8003,21.8306,21.7821,21.8064,200400.0
2010-07-07 10:10:00,35.95,36.0,35.95,35.96,158000.0,21.8064,21.8367,21.8064,21.8124,158000.0
2010-07-07 10:20:00,35.96,35.98,35.93,35.96,103600.0,21.8124,21.8246,21.7942,21.8124,103600.0
2010-07-07 10:30:00,35.97,36.0,35.95,35.97,124100.0,21.8185,21.8367,21.8064,21.8185,124100.0
2010-07-07 10:40:00,35.97,35.99,35.91,35.96,191600.0,21.8185,21.8306,21.7821,21.8124,191600.0
2010-07-07 10:50:00,35.96,36.0,35.94,36.0,110200.0,21.8124,21.8367,21.8003,21.8367,110200.0
2010-07-07 11:00:00,36.0,36.0,35.99,36.0,81300.0,21.8367,21.8367,21.8306,21.8367,81300.0
2010-07-07 11:10:00,36.0,36.11,35.99,36.1,275100.0,21.8367,21.9034,21.8306,21.8974,275100.0
2010-07-07 11:20:00,36.1,36.2,36.09,36.19,230500.0,21.8974,21.958,21.8913,21.9519,230500.0
2010-07-07 11:30:00,36.19,36.33,36.16,36.33,374500.0,21.9519,22.0369,21.9337,22.0369,374500.0
2010-07-07 11:40:00,36.33,36.35,36.15,36.2,181200.0,22.0369,22.049,21.9277,21.958,181200.0
2010-07-07 11:50:00,36.2,36.2,36.11,36.13,158700.0,21.958,21.958,21.9034,21.9155,158700.0
2010-07-07 12:00:00,36.13,36.17,36.1,36.17,93700.0,21.9155,21.9398,21.8974,21.9398,93700.0
2010-07-07 12:10:00,36.17,36.22,36.17,36.2,86700.0,21.9398,21.9701,21.9398,21.958,86700.0
2010-07-07 12:20:00,36.19,36.23,36.17,36.19,93600.0,21.9519,21.9762,21.9398,21.9519,93600.0
2010-07-07 12:30:00,36.18,36.19,36.08,36.11,140000.0,21.9459,21.9519,21.8852,21.9034,140000.0
2010-07-07 12:40:00,36.11,36.11,36.09,36.1,42400.0,21.9034,21.9034,21.8913,21.8974,42400.0
2010-07-07 12:50:00,36.11,36.14,36.06,36.07,93900.0,21.9034,21.9216,21.8731,21.8792,93900.0
2010-07-07 13:00:00,36.07,36.19,36.06,36.19,62800.0,21.8792,21.9519,21.8731,21.9519,62800.0
2010-07-07 13:10:00,36.19,36.31,36.16,36.31,111800.0,21.9519,22.0247,21.9337,22.0247,111800.0
2010-07-07 13:20:00,36.28,36.34,36.26,36.32,98700.0,22.0065,22.0429,21.9944,22.0308,98700.0
2010-07-07 13:30:00,36.31,36.31,36.22,36.23,73700.0,22.0247,22.0247,21.9701,21.9762,73700.0
2010-07-07 13:40:00,36.23,36.32,36.2,36.31,85200.0,21.9762,22.0308,21.958,22.0247,85200.0
2010-07-07 13:50:00,36.31,36.35,36.27,36.32,98900.0,22.0247,22.049,22.0005,22.0308,98900.0
2010-07-07 14:00:00,36.33,36.36,36.3,36.31,84100.0,22.0369,22.0551,22.0187,22.0247,84100.0
2010-07-07 14:10:00,36.31,36.34,36.29,36.31,55900.0,22.0247,22.0429,22.0126,22.0247,55900.0
2010-07-07 14:20:00,36.31,36.31,36.3,36.31,30500.0,22.0247,22.0247,22.0187,22.0247,30500.0
2010-07-07 14:30:00,36.3,36.31,36.25,36.27,132500.0,22.0187,22.0247,21.9883,22.0005,132500.0
2010-07-07 14:40:00,36.28,36.3,36.26,36.28,64600.0,22.0065,22.0187,21.9944,22.0065,64600.0
2010-07-07 14:50:00,36.27,36.34,36.27,36.33,99000.0,22.0005,22.0429,22.0005,22.0369,99000.0
2010-07-07 15:00:00,36.33,36.34,36.28,36.3,182200.0,22.0369,22.0429,22.0065,22.0187,182200.0
2010-07-07 15:10:00,36.3,36.4,36.29,36.38,174500.0,22.0187,22.0793,22.0126,22.0672,174500.0
2010-07-07 15:20:00,36.39,36.44,36.36,36.39,126300.0,22.0733,22.1036,22.0551,22.0733,126300.0
2010-07-07 15:30:00,36.4,36.42,36.39,36.4,328700.0,22.0793,22.0915,22.0733,22.0793,328700.0
2010-07-07 15:40:00,36.4,36.46,36.38,36.46,354400.0,22.0793,22.1157,22.0672,22.1157,354400.0
2010-07-07 15:50:00,36.45,36.46,36.44,36.45,474500.0,22.1097,22.1157,22.1036,22.1097,474500.0
2010-07-08 09:30:00,36.49,36.49,36.27,36.34,131000.0,22.3027,22.3027,22.1682,22.211,131000.0
2010-07-08 09:40:00,36.35,36.35,36.23,36.25,167300.0,22.2171,22.2171,22.1438,22.156,167300.0
2010-07-08 09:50:00,36.24,36.39,36.24,36.36,248900.0,22.1499,22.2416,22.1499,22.2232,248900.0
2010-07-08 10:00:00,36.36,36.47,36.33,36.47,232000.0,22.2232,22.2905,22.2049,22.2905,232000.0
2010-07-08 10:10:00,36.46,36.51,36.45,36.5,286100.0,22.2844,22.3149,22.2782,22.3088,286100.0
2010-07-08 10:20:00,36.5,36.57,36.49,36.57,238200.0,22.3088,22.3516,22.3027,22.3516,238200.0
2010-07-08 10:30:00,36.56,36.57,36.5,36.54,157900.0,22.3455,22.3516,22.3088,22.3333,157900.0
2010-07-08 10:40:00,36.54,36.54,36.49,36.52,178900.0,22.3333,22.3333,22.3027,22.321,178900.0
2010-07-08 10:50:00,36.51,36.54,36.47,36.54,184700.0,22.3149,22.3333,22.2905,22.3333,184700.0
2010-07-08 11:00:00,36.54,36.61,36.53,36.6,193500.0,22.3333,22.376,22.3271,22.3699,193500.0
2010-07-08 11:10:00,36.59,36.68,36.59,36.66,218500.0,22.3638,22.4188,22.3638,22.4066,218500.0
2010-07-08 11:20:00,36.66,36.7,36.63,36.65,145300.0,22.4066,22.431,22.3883,22.4005,145300.0
2010-07-08 11:30:00,36.65,36.74,36.63,36.7,240300.0,22.4005,22.4555,22.3883,22.431,240300.0
2010-07-08 11:40:00,36.69,36.7,36.63,36.69,140600.0,22.4249,22.431,22.3883,22.4249,140600.0
2010-07-08 11:50:00,36.68,36.7,36.67,36.68,101300.0,22.4188,22.431,22.4127,22.4188,101300.0
2010-07-08 12:00:00,36.69,36.73,36.62,36.73,193200.0,22.4249,22.4494,22.3821,22.4494,193200.0
2010-07-08 12:10:00,36.73,36.73,36.69,36.73,98700.0,22.4494,22.4494,22.4249,22.4494,98700.0
2010-07-08 12:20:00,36.72,36.73,36.71,36.72,113300.0,22.4433,22.4494,22.4372,22.4433,113300.0
2010-07-08 12:30:00,36.72,36.73,36.7,36.7,130100.0,22.4433,22.4494,22.431,22.431,130100.0
2010-07-08 12:40:00,36.71,36.74,36.7,36.7,151800.0,22.4372,22.4555,22.431,22.431,151800.0
2010-07-08 12:50:00,36.71,36.72,36.66,36.67,87200.0,22.4372,22.4433,22.4066,22.4127,87200.0
2010-07-08 13:00:00,36.68,36.75,36.67,36.74,84200.0,22.4188,22.4616,22.4127,22.4555,84200.0
2010-07-08 13:10:00,36.74,36.74,36.7,36.72,123300.0,22.4555,22.4555,22.431,22.4433,123300.0
2010-07-08 13:20:00,36.72,36.78,36.71,36.71,144200.0,22.4433,22.4799,22.4372,22.4372,144200.0
2010-07-08 13:30:00,36.72,36.72,36.66,36.67,184500.0,22.4433,22.4433,22.4066,22.4127,184500.0
2010-07-08 13:40:00,36.68,36.78,36.67,36.78,110800.0,22.4188,22.4799,22.4127,22.4799,110800.0
2010-07-08 13:50:00,36.78,36.83,36.77,36.82,188200.0,22.4799,22.5105,22.4738,22.5044,188200.0
2010-07-08 14:00:00,36.81,36.83,36.78,36.79,143800.0,22.4983,22.5105,22.4799,22.4861,143800.0
2010-07-08 14:10:00,36.79,36.8,36.73,36.77,108400.0,22.4861,22.4922,22.4494,22.4738,108400.0
2010-07-08 14:20:00,36.76,36.77,36.71,36.71,106500.0,22.4677,22.4738,22.4372,22.4372,106500.0
2010-07-08 14:30:00,36.72,36.72,36.69,36.69,83400.0,22.4433,22.4433,22.4249,22.4249,83400.0
2010-07-08 14:40:00,36.69,36.76,36.68,36.76,155600.0,22.4249,22.4677,22.4188,22.4677,155600.0
2010-07-08 14:50:00,36.76,36.76,36.72,36.73,116400.0,22.4677,22.4677,22.4433,22.4494,116400.0
2010-07-08 15:00:00,36.73,36.73,36.65,36.67,135500.0,22.4494,22.4494,22.4005,22.4127,135500.0
2010-07-08 15:10:00,36.67,36.71,36.65,36.7,111000.0,22.4127,22.4372,22.4005,22.431,111000.0
2010-07-08 15:20:00,36.7,36.72,36.65,36.69,235700.0,22.431,22.4433,22.4005,22.4249,235700.0
2010-07-08 15:30:00,36.69,36.71,36.65,36.68,239800.0,22.4249,22.4372,22.4005,22.4188,239800.0
2010-07-08 15:40:00,36.68,36.73,36.67,36.68,364200.0,22.4188,22.4494,22.4127,22.4188,364200.0
2010-07-08 15:50:00,36.67,36.7,36.65,36.7,468600.0,22.4127,22.431,22.4005,22.431,468600.0
2010-07-09 09:30:00,36.64,36.72,36.55,36.58,110400.0,22.3944,22.4433,22.3394,22.3577,110400.0
2010-07-09 09:40:00,36.57,36.59,36.48,36.54,95500.0,22.3516,22.3638,22.2966,22.3333,95500.0
2010-07-09 09:50:00,36.54,36.55,36.48,36.49,102600.0,22.3333,22.3394,22.2966,22.3027,102600.0
2010-07-09 10:00:00,36.49,36.52,36.44,36.44,120000.0,22.3027,22.321,22.2721,22.2721,120000.0
2010-07-09 10:10:00,36.45,36.49,36.44,36.46,176000.0,22.2782,22.3027,22.2721,22.2844,176000.0
2010-07-09 10:20:00,36.46,36.47,36.35,36.35,185600.0,22.2844,22.2905,22.2171,22.2171,185600.0
2010-07-09 10:30:00,36.35,36.52,36.35,36.46,175300.0,22.2171,22.321,22.2171,22.2844,175300.0
2010-07-09 10:40:00,36.45,36.54,36.44,36.54,121100.0,22.2782,22.3333,22.2721,22.3333,121100.0
2010-07-09 10:50:00,36.54,36.54,36.45,36.46,113400.0,22.3333,22.3333,22.2782,22.2844,113400.0
2010-07-09 11:00:00,36.46,36.47,36.42,36.42,85000.0,22.2844,22.2905,22.2599,22.2599,85000.0
2010-07-09 11:10:00,36.42,36.42,36.27,36.38,192900.0,22.2599,22.2599,22.1682,22.2355,192900.0
2010-07-09 11:20:00,36.38,36.39,36.35,36.38,105800.0,22.2355,22.2416,22.2171,22.2355,105800.0
2010-07-09 11:30:00,36.38,36.39,36.33,36.35,99400.0,22.2355,22.2416,22.2049,22.2171,99400.0
2010-07-09 11:40:00,36.35,36.35,36.3,36.34,50600.0,22.2171,22.2171,22.1866,22.211,50600.0
2010-07-09 11:50:00,36.34,36.37,36.31,36.32,103500.0,22.211,22.2293,22.1927,22.1988,103500.0
2010-07-09 12:00:00,36.33,36.38,36.32,36.38,57000.0,22.2049,22.2355,22.1988,22.2355,57000.0
2010-07-09 12:10:00,36.38,36.41,36.35,36.41,82900.0,22.2355,22.2538,22.2171,22.2538,82900.0
2010-07-09 12:20:00,36.4,36.44,36.39,36.4,77200.0,22.2477,22.2721,22.2416,22.2477,77200.0
2010-07-09 12:30:00,36.39,36.39,36.33,36.34,49900.0,22.2416,22.2416,22.2049,22.211,49900.0
2010-07-09 12:40:00,36.34,36.37,36.33,36.33,71300.0,22.211,22.2293,22.2049,22.2049,71300.0
2010-07-09 12:50:00,36.33,36.37,36.33,36.36,37700.0,22.2049,22.2293,22.2049,22.2232,37700.0
2010-07-09 13:00:00,36.35,36.39,36.35,36.38,87100.0,22.2171,22.2416,22.2171,22.2355,87100.0
2010-07-09 13:10:00,36.38,36.38,36.33,36.33,54200.0,22.2355,22.2355,22.2049,22.2049,54200.0
2010-07-09 13:20:00,36.33,36.33,36.29,36.32,58300.0,22.2049,22.2049,22.1805,22.1988,58300.0
2010-07-09 13:30:00,36.32,36.37,36.31,36.36,106000.0,22.1988,22.2293,22.1927,22.2232,106000.0
2010-07-09 13:40:00,36.36,36.4,36.35,36.4,76400.0,22.2232,22.2477,22.2171,22.2477,76400.0
2010-07-09 13:50:00,36.4,36.41,36.36,36.37,59400.0,22.2477,22.2538,22.2232,22.2293,59400.0
2010-07-09 14:00:00,36.37,36.43,36.36,36.37,100700.0,22.2293,22.266,22.2232,22.2293,100700.0
2010-07-09 14:10:00,36.37,36.38,36.34,36.35,59100.0,22.2293,22.2355,22.211,22.2171,59100.0
2010-07-09 14:20:00,36.36,36.37,36.33,36.36,59000.0,22.2232,22.2293,22.2049,22.2232,59000.0
2010-07-09 14:30:00,36.36,36.39,36.34,36.35,67200.0,22.2232,22.2416,22.211,22.2171,67200.0
2010-07-09 14:40:00,36.35,36.38,36.33,36.33,74000.0,22.2171,22.2355,22.2049,22.2049,74000.0
2010-07-09 14:50:00,36.33,36.37,36.33,36.36,105800.0,22.2049,22.2293,22.2049,22.2232,105800.0
2010-07-09 15:00:00,36.36,36.36,36.32,36.33,92800.0,22.2232,22.2232,22.1988,22.2049,92800.0
2010-07-09 15:10:00,36.33,36.38,36.32,36.38,42600.0,22.2049,22.2355,22.1988,22.2355,42600.0
2010-07-09 15:20:00,36.37,36.38,36.27,36.27,184300.0,22.2293,22.2355,22.1682,22.1682,184300.0
2010-07-09 15:30:00,36.28,36.28,36.23,36.23,500400.0,22.1743,22.1743,22.1438,22.1438,500400.0
2010-07-09 15:40:00,36.23,36.24,36.18,36.19,643600.0,22.1438,22.1499,22.1132,22.1193,643600.0
2010-07-09 15:50:00,36.19,36.23,36.15,36.15,1199400.0,22.1193,22.1438,22.0949,22.0949,1199400.0
2010-07-12 09:30:00,36.02,36.13,36.0,36.02,165300.0,22.0154,22.0827,22.0032,22.0154,165300.0
2010-07-12 09:40:00,36.0,36.05,35.89,35.89,127400.0,22.0032,22.0338,21.936,21.936,127400.0
2010-07-12 09:50:00,35.89,35.92,35.81,35.85,273400.0,21.936,21.9543,21.8871,21.9115,273400.0
2010-07-12 10:00:00,35.86,35.88,35.8,35.86,223400.0,21.9176,21.9299,21.881,21.9176,223400.0
2010-07-12 10:10:00,35.85,36.0,35.84,35.98,143700.0,21.9115,22.0032,21.9054,21.991,143700.0
2010-07-12 10:20:00,35.98,35.99,35.88,35.88,249800.0,21.991,21.9971,21.9299,21.9299,249800.0
2010-07-12 10:30:00,35.88,35.98,35.86,35.98,225400.0,21.9299,21.991,21.9176,21.991,225400.0
2010-07-12 10:40:00,35.97,36.04,35.95,36.04,144100.0,21.9849,22.0277,21.9726,22.0277,144100.0
2010-07-12 10:50:00,36.04,36.13,36.03,36.12,146000.0,22.0277,22.0827,22.0215,22.0765,146000.0
2010-07-12 11:00:00,36.12,36.12,36.04,36.06,135700.0,22.0765,22.0765,22.0277,22.0399,135700.0
2010-07-12 11:10:00,36.05,36.09,36.03,36.09,154900.0,22.0338,22.0582,22.0215,22.0582,154900.0
2010-07-12 11:20:00,36.08,36.12,36.06,36.07,165800.0,22.0521,22.0765,22.0399,22.046,165800.0
2010-07-12 11:30:00,36.07,36.11,36.07,36.1,55700.0,22.046,22.0704,22.046,22.0643,55700.0
2010-07-12 11:40:00,36.09,36.1,36.07,36.09,53600.0,22.0582,22.0643,22.046,22.0582,53600.0
2010-07-12 11:50:00,36.1,36.12,36.07,36.11,59500.0,22.0643,22.0765,22.046,22.0704,59500.0
2010-07-12 12:00:00,36.11,36.17,36.1,36.16,84900.0,22.0704,22.1071,22.0643,22.101,84900.0
2010-07-12 12:10:00,36.16,36.19,36.15,36.17,79300.0,22.101,22.1193,22.0949,22.1071,79300.0
2010-07-12 12:20:00,36.16,36.17,36.15,36.16,91600.0,22.101,22.1071,22.0949,22.101,91600.0
2010-07-12 12:30:00,36.16,36.17,36.14,36.16,75700.0,22.101,22.1071,22.0888,22.101,75700.0
2010-07-12 12:40:00,36.16,36.19,36.05,36.06,95500.0,22.101,22.1193,22.0338,22.0399,95500.0
2010-07-12 12:50:00,36.06,36.08,36.06,36.07,63600.0,22.0399,22.0521,22.0399,22.046,63600.0
2010-07-12 13:00:00,36.06,36.08,36.05,36.06,39700.0,22.0399,22.0521,22.0338,22.0399,39700.0
2010-07-12 13:10:00,36.07,36.14,36.06,36.14,88400.0,22.046,22.0888,22.0399,22.0888,88400.0
2010-07-12 13:20:00,36.14,36.22,36.13,36.19,120400.0,22.0888,22.1377,22.0827,22.1193,120400.0
2010-07-12 13:30:00,36.2,36.22,36.1,36.1,106700.0,22.1254,22.1377,22.0643,22.0643,106700.0
2010-07-12 13:40:00,36.12,36.17,36.12,36.15,56500.0,22.0765,22.1071,22.0765,22.0949,56500.0
2010-07-12 13:50:00,36.16,36.2,36.13,36.19,59300.0,22.101,22.1254,22.0827,22.1193,59300.0
2010-07-12 14:00:00,36.19,36.2,36.15,36.17,67100.0,22.1193,22.1254,22.0949,22.1071,67100.0
2010-07-12 14:10:00,36.17,36.17,36.12,36.12,82800.0,22.1071,22.1071,22.0765,22.0765,82800.0
2010-07-12 14:20:00,36.12,36.15,36.11,36.15,86600.0,22.0765,22.0949,22.0704,22.0949,86600.0
2010-07-12 14:30:00,36.14,36.18,36.12,36.17,103600.0,22.0888,22.1132,22.0765,22.1071,103600.0
2010-07-12 14:40:00,36.16,36.22,36.16,36.22,110900.0,22.101,22.1377,22.101,22.1377,110900.0
2010-07-12 14:50:00,36.22,36.23,36.2,36.2,102200.0,22.1377,22.1438,22.1254,22.1254,102200.0
2010-07-12 15:00:00,36.2,36.21,36.15,36.18,295200.0,22.1254,22.1316,22.0949,22.1132,295200.0
2010-07-12 15:10:00,36.18,36.24,36.17,36.22,124800.0,22.1132,22.1499,22.1071,22.1377,124800.0
2010-07-12 15:20:00,36.22,36.25,36.22,36.25,93400.0,22.1377,22.156,22.1377,22.156,93400.0
2010-07-12 15:30:00,36.25,36.25,36.19,36.21,170600.0,22.156,22.156,22.1193,22.1316,170600.0
2010-07-12 15:40:00,36.21,36.27,36.19,36.26,411800.0,22.1316,22.1682,22.1193,22.1621,411800.0
2010-07-12 15:50:00,36.26,36.26,36.19,36.23,355100.0,22.1621,22.1621,22.1193,22.1438,355100.0
2010-07-13 09:30:00,36.38,36.61,36.37,36.43,98000.0,22.2355,22.376,22.2293,22.266,98000.0
2010-07-13 09:40:00,36.43,36.45,36.34,36.4,107400.0,22.266,22.2782,22.211,22.2477,107400.0
2010-07-13 09:50:00,36.4,36.46,36.35,36.45,145700.0,22.2477,22.2844,22.2171,22.2782,145700.0
2010-07-13 10:00:00,36.45,36.59,36.44,36.51,92700.0,22.2782,22.3638,22.2721,22.3149,92700.0
2010-07-13 10:10:00,36.52,36.54,36.45,36.53,110300.0,22.321,22.3333,22.2782,22.3271,110300.0
2010-07-13 10:20:00,36.53,36.54,36.42,36.43,95300.0,22.3271,22.3333,22.2599,22.266,95300.0
2010-07-13 10:30:00,36.42,36.43,36.32,36.32,140800.0,22.2599,22.266,22.1988,22.1988,140800.0
2010-07-13 10:40:00,36.32,36.37,36.28,36.28,177900.0,22.1988,22.2293,22.1743,22.1743,177900.0
2010-07-13 10:50:00,36.28,36.36,36.27,36.32,145400.0,22.1743,22.2232,22.1682,22.1988,145400.0
2010-07-13 11:00:00,36.32,36.39,36.28,36.38,79000.0,22.1988,22.2416,22.1743,22.2355,79000.0
2010-07-13 11:10:00,36.37,36.4,36.31,36.4,108000.0,22.2293,22.2477,22.1927,22.2477,108000.0
2010-07-13 11:20:00,36.4,36.43,36.36,36.41,61700.0,22.2477,22.266,22.2232,22.2538,61700.0
2010-07-13 11:30:00,36.41,36.47,36.37,36.46,162700.0,22.2538,22.2905,22.2293,22.2844,162700.0
2010-07-13 11:40:00,36.45,36.51,36.44,36.49,67100.0,22.2782,22.3149,22.2721,22.3027,67100.0
2010-07-13 11:50:00,36.49,36.53,36.48,36.49,65400.0,22.3027,22.3271,22.2966,22.3027,65400.0
2010-07-13 12:00:00,36.48,36.52,36.48,36.51,90000.0,22.2966,22.321,22.2966,22.3149,90000.0
2010-07-13 12:10:00,36.51,36.53,36.49,36.51,37800.0,22.3149,22.3271,22.3027,22.3149,37800.0
2010-07-13 12:20:00,36.51,36.54,36.48,36.53,129900.0,22.3149,22.3333,22.2966,22.3271,129900.0
2010-07-13 12:30:00,36.53,36.56,36.53,36.54,42600.0,22.3271,22.3455,22.3271,22.3333,42600.0
2010-07-13 12:40:00,36.53,36.56,36.52,36.55,83500.0,22.3271,22.3455,22.321,22.3394,83500.0
2010-07-13 12:50:00,36.55,36.57,36.52,36.53,92900.0,22.3394,22.3516,22.321,22.3271,92900.0
2010-07-13 13:00:00,36.53,36.59,36.53,36.57,56100.0,22.3271,22.3638,22.3271,22.3516,56100.0
2010-07-13 13:10:00,36.56,36.56,36.46,36.5,92700.0,22.3455,22.3455,22.2844,22.3088,92700.0
2010-07-13 13:20:00,36.49,36.5,36.48,36.49,76600.0,22.3027,22.3088,22.2966,22.3027,76600.0
2010-07-13 13:30:00,36.49,36.5,36.44,36.44,91400.0,22.3027,22.3088,22.2721,22.2721,91400.0
2010-07-13 13:40:00,36.45,36.46,36.41,36.46,64700.0,22.2782,22.2844,22.2538,22.2844,64700.0
2010-07-13 13:50:00,36.46,36.46,36.42,36.46,53100.0,22.2844,22.2844,22.2599,22.2844,53100.0
2010-07-13 14:00:00,36.46,36.48,36.43,36.46,99700.0,22.2844,22.2966,22.266,22.2844,99700.0
2010-07-13 14:10:00,36.45,36.48,36.44,36.48,47000.0,22.2782,22.2966,22.2721,22.2966,47000.0
2010-07-13 14:20:00,36.48,36.5,36.45,36.46,58400.0,22.2966,22.3088,22.2782,22.2844,58400.0
2010-07-13 14:30:00,36.46,36.52,36.46,36.51,50000.0,22.2844,22.321,22.2844,22.3149,50000.0
2010-07-13 14:40:00,36.51,36.52,36.46,36.48,67700.0,22.3149,22.321,22.2844,22.2966,67700.0
2010-07-13 14:50:00,36.48,36.49,36.44,36.48,97500.0,22.2966,22.3027,22.2721,22.2966,97500.0
2010-07-13 15:00:00,36.49,36.55,36.49,36.51,129900.0,22.3027,22.3394,22.3027,22.3149,129900.0
2010-07-13 15:10:00,36.51,36.51,36.47,36.48,94600.0,22.3149,22.3149,22.2905,22.2966,94600.0
2010-07-13 15:20:00,36.48,36.52,36.48,36.52,78600.0,22.2966,22.321,22.2966,22.321,78600.0
2010-07-13 15:30:00,36.52,36.52,36.44,36.47,173700.0,22.321,22.321,22.2721,22.2905,173700.0
2010-07-13 15:40:00,36.46,36.52,36.46,36.46,140500.0,22.2844,22.321,22.2844,22.2844,140500.0
2010-07-13 15:50:00,36.46,36.47,36.37,36.38,295800.0,22.2844,22.2905,22.2293,22.2355,295800.0
2010-07-14 09:30:00,36.34,36.36,36.12,36.12,120800.0,22.211,22.2232,22.0765,22.0765,120800.0
2010-07-14 09:40:00,36.12,36.36,36.06,36.31,143300.0,22.0765,22.2232,22.0399,22.1927,143300.0
2010-07-14 09:50:00,36.31,36.41,36.21,36.21,122200.0,22.1927,22.2538,22.1316,22.1316,122200.0
2010-07-14 10:00:00,36.21,36.27,36.17,36.24,95100.0,22.1316,22.1682,22.1071,22.1499,95100.0
2010-07-14 10:10:00,36.25,36.25,36.21,36.24,50200.0,22.156,22.156,22.1316,22.1499,50200.0
2010-07-14 10:20:00,36.24,36.35,36.23,36.34,70800.0,22.1499,22.2171,22.1438,22.211,70800.0
2010-07-14 10:30:00,36.35,36.35,36.23,36.24,63700.0,22.2171,22.2171,22.1438,22.1499,63700.0
2010-07-14 10:40:00,36.24,36.28,36.23,36.28,60900.0,22.1499,22.1743,22.1438,22.1743,60900.0
2010-07-14 10:50:00,36.28,36.33,36.24,36.33,45500.0,22.1743,22.2049,22.1499,22.2049,45500.0
2010-07-14 11:00:00,36.33,36.4,36.31,36.38,44000.0,22.2049,22.2477,22.1927,22.2355,44000.0
2010-07-14 11:10:00,36.37,36.37,36.32,36.35,50400.0,22.2293,22.2293,22.1988,22.2171,50400.0
2010-07-14 11:20:00,36.34,36.35,36.24,36.31,84700.0,22.211,22.2171,22.1499,22.1927,84700.0
2010-07-14 11:30:00,36.31,36.34,36.3,36.3,49500.0,22.1927,22.211,22.1866,22.1866,49500.0
2010-07-14 11:40:00,36.3,36.34,36.3,36.33,39400.0,22.1866,22.211,22.1866,22.2049,39400.0
2010-07-14 11:50:00,36.33,36.34,36.3,36.3,60300.0,22.2049,22.211,22.1866,22.1866,60300.0
2010-07-14 12:00:00,36.29,36.3,36.26,36.26,61000.0,22.1805,22.1866,22.1621,22.1621,61000.0
2010-07-14 12:10:00,36.26,36.27,36.2,36.25,101300.0,22.1621,22.1682,22.1254,22.156,101300.0
2010-07-14 12:20:00,36.25,36.28,36.24,36.27,33000.0,22.156,22.1743,22.1499,22.1682,33000.0
2010-07-14 12:30:00,36.27,36.27,36.22,36.25,59500.0,22.1682,22.1682,22.1377,22.156,59500.0
2010-07-14 12:40:00,36.25,36.26,36.2,36.21,52500.0,22.156,22.1621,22.1254,22.1316,52500.0
2010-07-14 12:50:00,36.2,36.21,36.16,36.17,42600.0,22.1254,22.1316,22.101,22.1071,42600.0
2010-07-14 13:00:00,36.17,36.18,36.15,36.16,41900.0,22.1071,22.1132,22.0949,22.101,41900.0
2010-07-14 13:10:00,36.16,36.21,36.15,36.21,59500.0,22.101,22.1316,22.0949,22.1316,59500.0
2010-07-14 13:20:00,36.21,36.23,36.19,36.2,40100.0,22.1316,22.1438,22.1193,22.1254,40100.0
2010-07-14 13:30:00,36.2,36.22,36.19,36.21,37800.0,22.1254,22.1377,22.1193,22.1316,37800.0
2010-07-14 13:40:00,36.2,36.21,36.19,36.2,49200.0,22.1254,22.1316,22.1193,22.1254,49200.0
2010-07-14 13:50:00,36.19,36.21,36.17,36.18,31200.0,22.1193,22.1316,22.1071,22.1132,31200.0
2010-07-14 14:00:00,36.17,36.2,36.13,36.18,90200.0,22.1071,22.1254,22.0827,22.1132,90200.0
2010-07-14 14:10:00,36.18,36.18,36.13,36.15,73200.0,22.1132,22.1132,22.0827,22.0949,73200.0
2010-07-14 14:20:00,36.15,36.17,36.06,36.06,131200.0,22.0949,22.1071,22.0399,22.0399,131200.0
2010-07-14 14:30:00,36.06,36.07,36.02,36.06,103500.0,22.0399,22.046,22.0154,22.0399,103500.0
2010-07-14 14:40:00,36.05,36.1,36.04,36.07,77200.0,22.0338,22.0643,22.0277,22.046,77200.0
2010-07-14 14:50:00,36.07,36.08,36.02,36.06,112500.0,22.046,22.0521,22.0154,22.0399,112500.0
2010-07-14 15:00:00,36.07,36.11,36.05,36.06,76600.0,22.046,22.0704,22.0338,22.0399,76600.0
2010-07-14 15:10:00,36.06,36.11,36.02,36.1,107000.0,22.0399,22.0704,22.0154,22.0643,107000.0
2010-07-14 15:20:00,36.11,36.11,36.08,36.08,129400.0,22.0704,22.0704,22.0521,22.0521,129400.0
2010-07-14 15:30:00,36.09,36.16,36.07,36.15,166800.0,22.0582,22.101,22.046,22.0949,166800.0
2010-07-14 15:40:00,36.14,36.15,36.07,36.15,208300.0,22.0888,22.0949,22.046,22.0949,208300.0
2010-07-14 15:50:00,36.15,36.24,36.14,36.24,308600.0,22.0949,22.1499,22.0888,22.1499,308600.0
2010-07-15 09:30:00,36.18,36.31,36.16,36.24,113500.0,22.1132,22.1927,22.101,22.1499,113500.0
2010-07-15 09:40:00,36.24,36.25,36.18,36.21,57000.0,22.1499,22.156,22.1132,22.1316,57000.0
2010-07-15 09:50:00,36.21,36.26,36.18,36.21,69100.0,22.1316,22.1621,22.1132,22.1316,69100.0
2010-07-15 10:00:00,36.21,36.22,36.03,36.07,174300.0,22.1316,22.1377,22.0215,22.046,174300.0
2010-07-15 10:10:00,36.07,36.07,35.94,35.95,153400.0,22.046,22.046,21.9665,21.9726,153400.0
2010-07-15 10:20:00,35.95,35.97,35.89,35.9,243200.0,21.9726,21.9849,21.936,21.9421,243200.0
2010-07-15 10:30:00,35.89,35.91,35.86,35.89,281500.0,21.936,21.9482,21.9176,21.936,281500.0
2010-07-15 10:40:00,35.89,36.03,35.87,36.02,367400.0,21.936,22.0215,21.9237,22.0154,367400.0
2010-07-15 10:50:00,36.02,36.07,35.94,35.95,337800.0,22.0154,22.046,21.9665,21.9726,337800.0
2010-07-15 11:00:00,35.95,35.97,35.95,35.96,113800.0,21.9726,21.9849,21.9726,21.9788,113800.0
2010-07-15 11:10:00,35.96,35.98,35.9,35.94,227300.0,21.9788,21.991,21.9421,21.9665,227300.0
2010-07-15 11:20:00,35.93,36.02,35.92,36.01,139200.0,21.9604,22.0154,21.9543,22.0093,139200.0
2010-07-15 11:30:00,36.01,36.01,35.98,35.99,34200.0,22.0093,22.0093,21.991,21.9971,34200.0
2010-07-15 11:40:00,36.0,36.01,35.99,35.99,85200.0,22.0032,22.0093,21.9971,21.9971,85200.0
2010-07-15 11:50:00,35.99,36.0,35.95,35.95,58100.0,21.9971,22.0032,21.9726,21.9726,58100.0
2010-07-15 12:00:00,35.95,35.97,35.92,35.96,51100.0,21.9726,21.9849,21.9543,21.9788,51100.0
2010-07-15 12:10:00,35.96,35.97,35.93,35.93,96200.0,21.9788,21.9849,21.9604,21.9604,96200.0
2010-07-15 12:20:00,35.93,35.94,35.91,35.92,71400.0,21.9604,21.9665,21.9482,21.9543,71400.0
2010-07-15 12:30:00,35.92,35.93,35.91,35.91,78400.0,21.9543,21.9604,21.9482,21.9482,78400.0
2010-07-15 12:40:00,35.92,35.94,35.91,35.93,136400.0,21.9543,21.9665,21.9482,21.9604,136400.0
2010-07-15 12:50:00,35.94,35.94,35.9,35.91,59100.0,21.9665,21.9665,21.9421,21.9482,59100.0
2010-07-15 13:00:00,35.91,35.91,35.9,35.91,117900.0,21.9482,21.9482,21.9421,21.9482,117900.0
2010-07-15 13:10:00,35.9,35.92,35.89,35.9,168900.0,21.9421,21.9543,21.936,21.9421,168900.0
2010-07-15 13:20:00,35.91,35.97,35.9,35.97,127100.0,21.9482,21.9849,21.9421,21.9849,127100.0
2010-07-15 13:30:00,35.97,36.0,35.96,35.99,59800.0,21.9849,22.0032,21.9788,21.9971,59800.0
2010-07-15 13:40:00,36.0,36.02,35.99,36.0,87100.0,22.0032,22.0154,21.9971,22.0032,87100.0
2010-07-15 13:50:00,36.0,36.04,35.99,36.04,87000.0,22.0032,22.0277,21.9971,22.0277,87000.0
2010-07-15 14:00:00,36.04,36.07,36.03,36.04,119300.0,22.0277,22.046,22.0215,22.0277,119300.0
2010-07-15 14:10:00,36.04,36.06,36.03,36.06,60900.0,22.0277,22.0399,22.0215,22.0399,60900.0
2010-07-15 14:20:00,36.05,36.06,36.01,36.06,80400.0,22.0338,22.0399,22.0093,22.0399,80400.0
2010-07-15 14:30:00,36.06,36.09,36.01,36.01,83400.0,22.0399,22.0582,22.0093,22.0093,83400.0
2010-07-15 14:40:00,36.01,36.04,36.01,36.04,82700.0,22.0093,22.0277,22.0093,22.0277,82700.0
2010-07-15 14:50:00,36.04,36.06,35.99,35.99,84600.0,22.0277,22.0399,21.9971,21.9971,84600.0
2010-07-15 15:00:00,35.99,36.03,35.98,36.0,87400.0,21.9971,22.0215,21.991,22.0032,87400.0
2010-07-15 15:10:00,36.0,36.0,35.88,35.89,177900.0,22.0032,22.0032,21.9299,21.936,177900.0
2010-07-15 15:20:00,35.9,35.95,35.88,35.95,130100.0,21.9421,21.9726,21.9299,21.9726,130100.0
2010-07-15 15:30:00,35.96,36.05,35.95,36.04,218700.0,21.9788,22.0338,21.9726,22.0277,218700.0
2010-07-15 15:40:00,36.04,36.13,36.03,36.1,246300.0,22.0277,22.0827,22.0215,22.0643,246300.0
2010-07-15 15:50:00,36.1,36.15,36.07,36.08,335900.0,22.0643,22.0949,22.046,22.0521,335900.0
2010-07-16 09:30:00,35.92,36.08,35.86,35.99,597500.0,21.9543,22.0521,21.9176,21.9971,597500.0
2010-07-16 09:40:00,36.0,36.04,35.89,35.9,45000.0,22.0032,22.0277,21.936,21.9421,45000.0
2010-07-16 09:50:00,35.91,35.94,35.66,35.77,126800.0,21.9482,21.9665,21.7954,21.8626,126800.0
2010-07-16 10:00:00,35.77,35.79,35.64,35.69,105800.0,21.8626,21.8749,21.7832,21.8137,105800.0
2010-07-16 10:10:00,35.68,35.78,35.66,35.77,123200.0,21.8076,21.8687,21.7954,21.8626,123200.0
2010-07-16 10:20:00,35.77,35.8,35.73,35.77,110300.0,21.8626,21.881,21.8382,21.8626,110300.0
2010-07-16 10:30:00,35.77,35.77,35.7,35.7,106100.0,21.8626,21.8626,21.8198,21.8198,106100.0
2010-07-16 10:40:00,35.71,35.78,35.7,35.73,93900.0,21.826,21.8687,21.8198,21.8382,93900.0
2010-07-16 10:50:00,35.73,35.77,35.72,35.76,134200.0,21.8382,21.8626,21.8321,21.8565,134200.0
2010-07-16 11:00:00,35.76,35.77,35.7,35.75,134300.0,21.8565,21.8626,21.8198,21.8504,134300.0
2010-07-16 11:10:00,35.74,35.75,35.72,35.72,78500.0,21.8443,21.8504,21.8321,21.8321,78500.0
2010-07-16 11:20:00,35.72,35.72,35.6,35.63,206900.0,21.8321,21.8321,21.7587,21.7771,206900.0
2010-07-16 11:30:00,35.63,35.66,35.61,35.62,146200.0,21.7771,21.7954,21.7648,21.7709,146200.0
2010-07-16 11:40:00,35.61,35.62,35.61,35.62,76200.0,21.7648,21.7709,21.7648,21.7709,76200.0
2010-07-16 11:50:00,35.62,35.67,35.61,35.65,112500.0,21.7709,21.8015,21.7648,21.7893,112500.0
2010-07-16 12:00:00,35.65,35.67,35.58,35.59,180000.0,21.7893,21.8015,21.7465,21.7526,180000.0
2010-07-16 12:10:00,35.59,35.6,35.47,35.48,174600.0,21.7526,21.7587,21.6793,21.6854,174600.0
2010-07-16 12:20:00,35.49,35.53,35.47,35.52,106400.0,21.6915,21.7159,21.6793,21.7098,106400.0
2010-07-16 12:30:00,35.51,35.55,35.51,35.55,127900.0,21.7037,21.7282,21.7037,21.7282,127900.0
2010-07-16 12:40:00,35.55,35.59,35.53,35.53,81400.0,21.7282,21.7526,21.7159,21.7159,81400.0
2010-07-16 12:50:00,35.53,35.55,35.5,35.55,94900.0,21.7159,21.7282,21.6976,21.7282,94900.0
2010-07-16 13:00:00,35.55,35.57,35.51,35.53,198300.0,21.7282,21.7404,21.7037,21.7159,198300.0
2010-07-16 13:10:00,35.52,35.53,35.43,35.44,257800.0,21.7098,21.7159,21.6548,21.6609,257800.0
2010-07-16 13:20:00,35.45,35.49,35.43,35.49,79500.0,21.667,21.6915,21.6548,21.6915,79500.0
2010-07-16 13:30:00,35.48,35.58,35.48,35.56,100400.0,21.6854,21.7465,21.6854,21.7343,100400.0
2010-07-16 13:40:00,35.57,35.59,35.52,35.58,104000.0,21.7404,21.7526,21.7098,21.7465,104000.0
2010-07-16 13:50:00,35.58,35.58,35.51,35.56,111600.0,21.7465,21.7465,21.7037,21.7343,111600.0
2010-07-16 14:00:00,35.56,35.61,35.55,35.6,131100.0,21.7343,21.7648,21.7282,21.7587,131100.0
2010-07-16 14:10:00,35.6,35.62,35.55,35.55,113100.0,21.7587,21.7709,21.7282,21.7282,113100.0
2010-07-16 14:20:00,35.55,35.6,35.52,35.57,57600.0,21.7282,21.7587,21.7098,21.7404,57600.0
2010-07-16 14:30:00,35.56,35.59,35.5,35.56,70000.0,21.7343,21.7526,21.6976,21.7343,70000.0
2010-07-16 14:40:00,35.56,35.59,35.54,35.59,69400.0,21.7343,21.7526,21.7221,21.7526,69400.0
2010-07-16 14:50:00,35.58,35.59,35.54,35.54,77400.0,21.7465,21.7526,21.7221,21.7221,77400.0
2010-07-16 15:00:00,35.55,35.57,35.5,35.51,138100.0,21.7282,21.7404,21.6976,21.7037,138100.0
2010-07-16 15:10:00,35.51,35.59,35.5,35.58,285700.0,21.7037,21.7526,21.6976,21.7465,285700.0
2010-07-16 15:20:00,35.58,35.61,35.53,35.55,317800.0,21.7465,21.7648,21.7159,21.7282,317800.0
2010-07-16 15:30:00,35.56,35.59,35.52,35.56,166800.0,21.7343,21.7526,21.7098,21.7343,166800.0
2010-07-16 15:40:00,35.55,35.6,35.48,35.49,256200.0,21.7282,21.7587,21.6854,21.6915,256200.0
2010-07-16 15:50:00,35.49,35.57,35.48,35.51,370100.0,21.6915,21.7404,21.6854,21.7037,370100.0
2010-07-19 09:30:00,35.7,35.7,35.53,35.55,142000.0,21.8198,21.8198,21.7159,21.7282,142000.0
2010-07-19 09:40:00,35.55,35.58,35.41,35.45,109100.0,21.7282,21.7465,21.6426,21.667,109100.0
2010-07-19 09:50:00,35.45,35.51,35.41,35.48,68600.0,21.667,21.7037,21.6426,21.6854,68600.0
2010-07-19 10:00:00,35.47,35.49,35.39,35.4,187900.0,21.6793,21.6915,21.6304,21.6365,187900.0
2010-07-19 10:10:00,35.4,35.41,35.37,35.39,89400.0,21.6365,21.6426,21.6181,21.6304,89400.0
2010-07-19 10:20:00,35.39,35.4,35.33,35.35,113600.0,21.6304,21.6365,21.5937,21.6059,113600.0
2010-07-19 10:30:00,35.35,35.37,35.34,35.34,90400.0,21.6059,21.6181,21.5998,21.5998,90400.0
2010-07-19 10:40:00,35.34,35.36,35.32,35.35,97400.0,21.5998,21.612,21.5876,21.6059,97400.0
2010-07-19 10:50:00,35.34,35.35,35.26,35.3,121300.0,21.5998,21.6059,21.5509,21.5754,121300.0
2010-07-19 11:00:00,35.31,35.39,35.29,35.35,97300.0,21.5815,21.6304,21.5693,21.6059,97300.0
2010-07-19 11:10:00,35.36,35.44,35.33,35.44,96000.0,21.612,21.6609,21.5937,21.6609,96000.0
2010-07-19 11:20:00,35.44,35.44,35.36,35.37,78500.0,21.6609,21.6609,21.612,21.6181,78500.0
2010-07-19 11:30:00,35.36,35.42,35.34,35.41,85500.0,21.612,21.6487,21.5998,21.6426,85500.0
2010-07-19 11:40:00,35.41,35.46,35.41,35.44,57200.0,21.6426,21.6732,21.6426,21.6609,57200.0
2010-07-19 11:50:00,35.45,35.49,35.41,35.43,68500.0,21.667,21.6915,21.6426,21.6548,68500.0
2010-07-19 12:00:00,35.44,35.44,35.37,35.42,48700.0,21.6609,21.6609,21.6181,21.6487,48700.0
2010-07-19 12:10:00,35.42,35.44,35.37,35.42,64800.0,21.6487,21.6609,21.6181,21.6487,64800.0
2010-07-19 12:20:00,35.41,35.44,35.38,35.4,66000.0,21.6426,21.6609,21.6243,21.6365,66000.0
2010-07-19 12:30:00,35.41,35.46,35.37,35.43,59300.0,21.6426,21.6732,21.6181,21.6548,59300.0
2010-07-19 12:40:00,35.43,35.43,35.39,35.43,72700.0,21.6548,21.6548,21.6304,21.6548,72700.0
2010-07-19 12:50:00,35.43,35.48,35.42,35.44,56800.0,21.6548,21.6854,21.6487,21.6609,56800.0
2010-07-19 13:00:00,35.45,35.47,35.43,35.45,70200.0,21.667,21.6793,21.6548,21.667,70200.0
2010-07-19 13:10:00,35.45,35.46,35.39,35.41,46600.0,21.667,21.6732,21.6304,21.6426,46600.0
2010-07-19 13:20:00,35.4,35.42,35.38,35.41,73700.0,21.6365,21.6487,21.6243,21.6426,73700.0
2010-07-19 13:30:00,35.41,35.41,35.38,35.38,61800.0,21.6426,21.6426,21.6243,21.6243,61800.0
2010-07-19 13:40:00,35.39,35.41,35.35,35.37,85100.0,21.6304,21.6426,21.6059,21.6181,85100.0
2010-07-19 13:50:00,35.37,35.39,35.34,35.36,83500.0,21.6181,21.6304,21.5998,21.612,83500.0
2010-07-19 14:00:00,35.36,35.41,35.36,35.39,91100.0,21.612,21.6426,21.612,21.6304,91100.0
2010-07-19 14:10:00,35.39,35.39,35.36,35.37,77100.0,21.6304,21.6304,21.612,21.6181,77100.0
2010-07-19 14:20:00,35.36,35.4,35.36,35.38,62500.0,21.612,21.6365,21.612,21.6243,62500.0
2010-07-19 14:30:00,35.38,35.39,35.36,35.36,61900.0,21.6243,21.6304,21.612,21.612,61900.0
2010-07-19 14:40:00,35.36,35.42,35.34,35.42,83200.0,21.612,21.6487,21.5998,21.6487,83200.0
2010-07-19 14:50:00,35.42,35.48,35.41,35.44,126400.0,21.6487,21.6854,21.6426,21.6609,126400.0
2010-07-19 15:00:00,35.44,35.51,35.44,35.47,78400.0,21.6609,21.7037,21.6609,21.6793,78400.0
2010-07-19 15:10:00,35.47,35.52,35.46,35.47,86800.0,21.6793,21.7098,21.6732,21.6793,86800.0
2010-07-19 15:20:00,35.47,35.48,35.37,35.38,89000.0,21.6793,21.6854,21.6181,21.6243,89000.0
2010-07-19 15:30:00,35.38,35.42,35.36,35.38,134200.0,21.6243,21.6487,21.612,21.6243,134200.0
2010-07-19 15:40:00,35.39,35.39,35.33,35.33,270200.0,21.6304,21.6304,21.5937,21.5937,270200.0
2010-07-19 15:50:00,35.33,35.38,35.29,35.37,403800.0,21.5937,21.6243,21.5693,21.6181,403800.0
2010-07-20 09:30:00,35.1,35.28,35.05,35.11,225200.0,21.4531,21.5631,21.4226,21.4592,225200.0
2010-07-20 09:40:00,35.11,35.21,35.06,35.17,134500.0,21.4592,21.5204,21.4287,21.4959,134500.0
2010-07-20 09:50:00,35.16,35.23,35.1,35.11,120800.0,21.4898,21.5326,21.4531,21.4592,120800.0
2010-07-20 10:00:00,35.11,35.12,35.0,35.08,172600.0,21.4592,21.4653,21.392,21.4409,172600.0
2010-07-20 10:10:00,35.08,35.11,35.04,35.1,75000.0,21.4409,21.4592,21.4165,21.4531,75000.0
2010-07-20 10:20:00,35.11,35.16,35.1,35.14,115900.0,21.4592,21.4898,21.4531,21.4776,115900.0
2010-07-20 10:30:00,35.13,35.16,35.07,35.1,130300.0,21.4715,21.4898,21.4348,21.4531,130300.0
2010-07-20 10:40:00,35.1,35.14,35.05,35.08,118300.0,21.4531,21.4776,21.4226,21.4409,118300.0
2010-07-20 10:50:00,35.07,35.09,35.03,35.03,80100.0,21.4348,21.447,21.4103,21.4103,80100.0
2010-07-20 11:00:00,35.03,35.05,35.0,35.03,84300.0,21.4103,21.4226,21.392,21.4103,84300.0
2010-07-20 11:10:00,35.03,35.08,35.0,35.08,112200.0,21.4103,21.4409,21.392,21.4409,112200.0
2010-07-20 11:20:00,35.08,35.16,35.07,35.1,82200.0,21.4409,21.4898,21.4348,21.4531,82200.0
2010-07-20 11:30:00,35.1,35.1,35.05,35.06,72900.0,21.4531,21.4531,21.4226,21.4287,72900.0
2010-07-20 11:40:00,35.05,35.07,35.05,35.05,62600.0,21.4226,21.4348,21.4226,21.4226,62600.0
2010-07-20 11:50:00,35.06,35.08,35.02,35.08,156200.0,21.4287,21.4409,21.4042,21.4409,156200.0
2010-07-20 12:00:00,35.07,35.15,35.06,35.13,64000.0,21.4348,21.4837,21.4287,21.4715,64000.0
2010-07-20 12:10:00,35.13,35.13,35.07,35.12,70900.0,21.4715,21.4715,21.4348,21.4653,70900.0
2010-07-20 12:20:00,35.12,35.15,35.11,35.13,32000.0,21.4653,21.4837,21.4592,21.4715,32000.0
2010-07-20 12:30:00,35.13,35.21,35.13,35.2,38000.0,21.4715,21.5204,21.4715,21.5142,38000.0
2010-07-20 12:40:00,35.21,35.21,35.19,35.21,42200.0,21.5204,21.5204,21.5081,21.5204,42200.0
2010-07-20 12:50:00,35.21,35.29,35.2,35.28,86500.0,21.5204,21.5693,21.5142,21.5631,86500.0
2010-07-20 13:00:00,35.29,35.32,35.27,35.31,77500.0,21.5693,21.5876,21.557,21.5815,77500.0
2010-07-20 13:10:00,35.32,35.35,35.27,35.27,199500.0,21.5876,21.6059,21.557,21.557,199500.0
2010-07-20 13:20:00,35.28,35.28,35.22,35.23,163400.0,21.5631,21.5631,21.5265,21.5326,163400.0
2010-07-20 13:30:00,35.24,35.29,35.22,35.27,212300.0,21.5387,21.5693,21.5265,21.557,212300.0
2010-07-20 13:40:00,35.27,35.32,35.24,35.24,102200.0,21.557,21.5876,21.5387,21.5387,102200.0
2010-07-20 13:50:00,35.24,35.38,35.22,35.38,141300.0,21.5387,21.6243,21.5265,21.6243,141300.0
2010-07-20 14:00:00,35.38,35.39,35.31,35.31,90300.0,21.6243,21.6304,21.5815,21.5815,90300.0
2010-07-20 14:10:00,35.32,35.39,35.32,35.35,93100.0,21.5876,21.6304,21.5876,21.6059,93100.0
2010-07-20 14:20:00,35.35,35.37,35.3,35.33,194900.0,21.6059,21.6181,21.5754,21.5937,194900.0
2010-07-20 14:30:00,35.33,35.42,35.32,35.39,193800.0,21.5937,21.6487,21.5876,21.6304,193800.0
2010-07-20 14:40:00,35.39,35.4,35.33,35.4,83200.0,21.6304,21.6365,21.5937,21.6365,83200.0
2010-07-20 14:50:00,35.4,35.4,35.29,35.3,143900.0,21.6365,21.6365,21.5693,21.5754,143900.0
2010-07-20 15:00:00,35.3,35.31,35.25,35.26,196800.0,21.5754,21.5815,21.5448,21.5509,196800.0
2010-07-20 15:10:00,35.26,35.28,35.25,35.28,180900.0,21.5509,21.5631,21.5448,21.5631,180900.0
2010-07-20 15:20:00,35.28,35.31,35.26,35.27,237700.0,21.5631,21.5815,21.5509,21.557,237700.0
2010-07-20 15:30:00,35.26,35.35,35.26,35.3,348900.0,21.5509,21.6059,21.5509,21.5754,348900.0
2010-07-20 15:40:00,35.3,35.33,35.28,35.33,227700.0,21.5754,21.5937,21.5631,21.5937,227700.0
2010-07-20 15:50:00,35.33,35.36,35.31,35.35,522300.0,21.5937,21.612,21.5815,21.6059,522300.0
2010-07-21 09:30:00,35.56,35.56,35.31,35.45,230400.0,21.7343,21.7343,21.5815,21.667,230400.0
2010-07-21 09:40:00,35.44,35.52,35.42,35.5,140000.0,21.6609,21.7098,21.6487,21.6976,140000.0
2010-07-21 09:50:00,35.5,35.5,35.38,35.4,139100.0,21.6976,21.6976,21.6243,21.6365,139100.0
2010-07-21 10:00:00,35.4,35.41,35.37,35.41,126100.0,21.6365,21.6426,21.6181,21.6426,126100.0
2010-07-21 10:10:00,35.41,35.45,35.35,35.37,95300.0,21.6426,21.667,21.6059,21.6181,95300.0
2010-07-21 10:20:00,35.36,35.41,35.34,35.35,82600.0,21.612,21.6426,21.5998,21.6059,82600.0
2010-07-21 10:30:00,35.34,35.36,35.32,35.32,70000.0,21.5998,21.612,21.5876,21.5876,70000.0
2010-07-21 10:40:00,35.32,35.37,35.32,35.37,62100.0,21.5876,21.6181,21.5876,21.6181,62100.0
2010-07-21 10:50:00,35.37,35.37,35.31,35.33,66700.0,21.6181,21.6181,21.5815,21.5937,66700.0
2010-07-21 11:00:00,35.33,35.4,35.32,35.33,90100.0,21.5937,21.6365,21.5876,21.5937,90100.0
2010-07-21 11:10:00,35.32,35.36,35.32,35.34,67100.0,21.5876,21.612,21.5876,21.5998,67100.0
2010-07-21 11:20:00,35.34,35.4,35.33,35.34,71800.0,21.5998,21.6365,21.5937,21.5998,71800.0
2010-07-21 11:30:00,35.34,35.38,35.33,35.37,58800.0,21.5998,21.6243,21.5937,21.6181,58800.0
2010-07-21 11:40:00,35.37,35.38,35.32,35.32,51100.0,21.6181,21.6243,21.5876,21.5876,51100.0
2010-07-21 11:50:00,35.32,35.35,35.32,35.34,54500.0,21.5876,21.6059,21.5876,21.5998,54500.0
2010-07-21 12:00:00,35.34,35.38,35.34,35.36,46700.0,21.5998,21.6243,21.5998,21.612,46700.0
2010-07-21 12:10:00,35.37,35.41,35.36,35.41,60200.0,21.6181,21.6426,21.612,21.6426,60200.0
2010-07-21 12:20:00,35.41,35.43,35.39,35.42,73400.0,21.6426,21.6548,21.6304,21.6487,73400.0
2010-07-21 12:30:00,35.41,35.47,35.41,35.47,55400.0,21.6426,21.6793,21.6426,21.6793,55400.0
2010-07-21 12:40:00,35.47,35.49,35.39,35.39,124500.0,21.6793,21.6915,21.6304,21.6304,124500.0
2010-07-21 12:50:00,35.39,35.39,35.3,35.33,55200.0,21.6304,21.6304,21.5754,21.5937,55200.0
2010-07-21 13:00:00,35.34,35.36,35.33,35.35,29900.0,21.5998,21.612,21.5937,21.6059,29900.0
2010-07-21 13:10:00,35.35,35.42,35.35,35.36,50600.0,21.6059,21.6487,21.6059,21.612,50600.0
2010-07-21 13:20:00,35.37,35.38,35.29,35.34,122600.0,21.6181,21.6243,21.5693,21.5998,122600.0
2010-07-21 13:30:00,35.35,35.37,35.35,35.37,45400.0,21.6059,21.6181,21.6059,21.6181,45400.0
2010-07-21 13:40:00,35.36,35.4,35.32,35.35,137300.0,21.612,21.6365,21.5876,21.6059,137300.0
2010-07-21 13:50:00,35.34,35.4,35.34,35.38,66400.0,21.5998,21.6365,21.5998,21.6243,66400.0
2010-07-21 14:00:00,35.39,35.4,35.24,35.24,164500.0,21.6304,21.6365,21.5387,21.5387,164500.0
2010-07-21 14:10:00,35.24,35.26,35.13,35.16,201000.0,21.5387,21.5509,21.4715,21.4898,201000.0
2010-07-21 14:20:00,35.17,35.19,35.08,35.12,146500.0,21.4959,21.5081,21.4409,21.4653,146500.0
2010-07-21 14:30:00,35.12,35.13,35.05,35.08,191100.0,21.4653,21.4715,21.4226,21.4409,191100.0
2010-07-21 14:40:00,35.08,35.1,35.03,35.08,118100.0,21.4409,21.4531,21.4103,21.4409,118100.0
2010-07-21 14:50:00,35.09,35.1,34.97,34.99,195200.0,21.447,21.4531,21.3737,21.3859,195200.0
2010-07-21 15:00:00,34.99,35.05,34.95,35.02,139000.0,21.3859,21.4226,21.3614,21.4042,139000.0
2010-07-21 15:10:00,35.01,35.07,34.98,34.99,125800.0,21.3981,21.4348,21.3798,21.3859,125800.0
2010-07-21 15:20:00,35.0,35.05,34.98,35.01,97300.0,21.392,21.4226,21.3798,21.3981,97300.0
2010-07-21 15:30:00,35.01,35.05,34.97,34.98,140300.0,21.3981,21.4226,21.3737,21.3798,140300.0
2010-07-21 15:40:00,34.97,35.04,34.94,35.03,266400.0,21.3737,21.4165,21.3553,21.4103,266400.0
2010-07-21 15:50:00,35.04,35.08,34.97,35.02,389300.0,21.4165,21.4409,21.3737,21.4042,389300.0
2010-07-22 09:30:00,35.24,35.35,35.1,35.12,145100.0,21.5387,21.6059,21.4531,21.4653,145100.0
2010-07-22 09:40:00,35.12,35.28,35.09,35.22,197800.0,21.4653,21.5631,21.447,21.5265,197800.0
2010-07-22 09:50:00,35.23,35.31,35.2,35.31,195300.0,21.5326,21.5815,21.5142,21.5815,195300.0
2010-07-22 10:00:00,35.31,35.41,35.29,35.3,296800.0,21.5815,21.6426,21.5693,21.5754,296800.0
2010-07-22 10:10:00,35.3,35.35,35.28,35.28,179900.0,21.5754,21.6059,21.5631,21.5631,179900.0
2010-07-22 10:20:00,35.29,35.3,35.24,35.3,241200.0,21.5693,21.5754,21.5387,21.5754,241200.0
2010-07-22 10:30:00,35.3,35.3,35.27,35.28,97500.0,21.5754,21.5754,21.557,21.5631,97500.0
2010-07-22 10:40:00,35.28,35.31,35.26,35.27,134300.0,21.5631,21.5815,21.5509,21.557,134300.0
2010-07-22 10:50:00,35.28,35.3,35.26,35.26,172100.0,21.5631,21.5754,21.5509,21.5509,172100.0
2010-07-22 11:00:00,35.27,35.28,35.19,35.22,94900.0,21.557,21.5631,21.5081,21.5265,94900.0
2010-07-22 11:10:00,35.21,35.24,35.17,35.19,185900.0,21.5204,21.5387,21.4959,21.5081,185900.0
2010-07-22 11:20:00,35.19,35.27,35.15,35.27,124700.0,21.5081,21.557,21.4837,21.557,124700.0
2010-07-22 11:30:00,35.26,35.32,35.22,35.22,102500.0,21.5509,21.5876,21.5265,21.5265,102500.0
2010-07-22 11:40:00,35.22,35.25,35.2,35.25,75000.0,21.5265,21.5448,21.5142,21.5448,75000.0
2010-07-22 11:50:00,35.25,35.25,35.17,35.2,101700.0,21.5448,21.5448,21.4959,21.5142,101700.0
2010-07-22 12:00:00,35.2,35.24,35.18,35.24,60300.0,21.5142,21.5387,21.502,21.5387,60300.0
2010-07-22 12:10:00,35.24,35.24,35.2,35.2,57700.0,21.5387,21.5387,21.5142,21.5142,57700.0
2010-07-22 12:20:00,35.21,35.22,35.15,35.2,193700.0,21.5204,21.5265,21.4837,21.5142,193700.0
2010-07-22 12:30:00,35.2,35.22,35.17,35.2,179500.0,21.5142,21.5265,21.4959,21.5142,179500.0
2010-07-22 12:40:00,35.21,35.28,35.2,35.28,78000.0,21.5204,21.5631,21.5142,21.5631,78000.0
2010-07-22 12:50:00,35.27,35.3,35.27,35.3,51800.0,21.557,21.5754,21.557,21.5754,51800.0
2010-07-22 13:00:00,35.3,35.33,35.25,35.26,118400.0,21.5754,21.5937,21.5448,21.5509,118400.0
2010-07-22 13:10:00,35.25,35.26,35.22,35.23,104000.0,21.5448,21.5509,21.5265,21.5326,104000.0
2010-07-22 13:20:00,35.23,35.23,35.22,35.23,32100.0,21.5326,21.5326,21.5265,21.5326,32100.0
2010-07-22 13:30:00,35.23,35.24,35.22,35.24,46600.0,21.5326,21.5387,21.5265,21.5387,46600.0
2010-07-22 13:40:00,35.24,35.25,35.18,35.2,79100.0,21.5387,21.5448,21.502,21.5142,79100.0
2010-07-22 13:50:00,35.2,35.2,35.18,35.2,52700.0,21.5142,21.5142,21.502,21.5142,52700.0
2010-07-22 14:00:00,35.2,35.24,35.19,35.24,64900.0,21.5142,21.5387,21.5081,21.5387,64900.0
2010-07-22 14:10:00,35.24,35.27,35.23,35.24,117300.0,21.5387,21.557,21.5326,21.5387,117300.0
2010-07-22 14:20:00,35.24,35.3,35.22,35.3,111900.0,21.5387,21.5754,21.5265,21.5754,111900.0
2010-07-22 14:30:00,35.29,35.31,35.27,35.31,129600.0,21.5693,21.5815,21.557,21.5815,129600.0
2010-07-22 14:40:00,35.31,35.32,35.3,35.32,139900.0,21.5815,21.5876,21.5754,21.5876,139900.0
2010-07-22 14:50:00,35.32,35.43,35.31,35.42,202400.0,21.5876,21.6548,21.5815,21.6487,202400.0
2010-07-22 15:00:00,35.42,35.43,35.34,35.35,160500.0,21.6487,21.6548,21.5998,21.6059,160500.0
2010-07-22 15:10:00,35.35,35.47,35.35,35.47,241700.0,21.6059,21.6793,21.6059,21.6793,241700.0
2010-07-22 15:20:00,35.46,35.48,35.42,35.46,186000.0,21.6732,21.6854,21.6487,21.6732,186000.0
2010-07-22 15:30:00,35.46,35.47,35.27,35.3,253800.0,21.6732,21.6793,21.557,21.5754,253800.0
2010-07-22 15:40:00,35.3,35.4,35.25,35.33,408400.0,21.5754,21.6365,21.5448,21.5937,408400.0
2010-07-22 15:50:00,35.33,35.38,35.29,35.37,297400.0,21.5937,21.6243,21.5693,21.6181,297400.0
2010-07-23 09:30:00,35.45,35.45,35.33,35.41,99500.0,21.667,21.667,21.5937,21.6426,99500.0
2010-07-23 09:40:00,35.41,35.42,35.31,35.34,107600.0,21.6426,21.6487,21.5815,21.5998,107600.0
2010-07-23 09:50:00,35.35,35.35,35.26,35.27,66700.0,21.6059,21.6059,21.5509,21.557,66700.0
2010-07-23 10:00:00,35.28,35.35,35.26,35.32,74400.0,21.5631,21.6059,21.5509,21.5876,74400.0
2010-07-23 10:10:00,35.33,35.38,35.27,35.34,86800.0,21.5937,21.6243,21.557,21.5998,86800.0
2010-07-23 10:20:00,35.34,35.37,35.3,35.36,74800.0,21.5998,21.6181,21.5754,21.612,74800.0
2010-07-23 10:30:00,35.35,35.37,35.3,35.3,82100.0,21.6059,21.6181,21.5754,21.5754,82100.0
2010-07-23 10:40:00,35.31,35.35,35.25,35.27,119700.0,21.5815,21.6059,21.5448,21.557,119700.0
2010-07-23 10:50:00,35.27,35.28,35.22,35.26,136900.0,21.557,21.5631,21.5265,21.5509,136900.0
2010-07-23 11:00:00,35.26,35.31,35.25,35.3,165800.0,21.5509,21.5815,21.5448,21.5754,165800.0
2010-07-23 11:10:00,35.3,35.36,35.3,35.35,56900.0,21.5754,21.612,21.5754,21.6059,56900.0
2010-07-23 11:20:00,35.35,35.43,35.32,35.43,56400.0,21.6059,21.6548,21.5876,21.6548,56400.0
2010-07-23 11:30:00,35.42,35.46,35.36,35.46,71800.0,21.6487,21.6732,21.612,21.6732,71800.0
2010-07-23 11:40:00,35.46,35.47,35.38,35.45,59400.0,21.6732,21.6793,21.6243,21.667,59400.0
2010-07-23 11:50:00,35.46,35.53,35.45,35.49,129100.0,21.6732,21.7159,21.667,21.6915,129100.0
2010-07-23 12:00:00,35.5,35.57,35.44,35.48,242600.0,21.6976,21.7404,21.6609,21.6854,242600.0
2010-07-23 12:10:00,35.49,35.54,35.44,35.48,119000.0,21.6915,21.7221,21.6609,21.6854,119000.0
2010-07-23 12:20:00,35.47,35.48,35.42,35.42,66300.0,21.6793,21.6854,21.6487,21.6487,66300.0
2010-07-23 12:30:00,35.43,35.48,35.41,35.46,74900.0,21.6548,21.6854,21.6426,21.6732,74900.0
2010-07-23 12:40:00,35.46,35.46,35.38,35.41,60200.0,21.6732,21.6732,21.6243,21.6426,60200.0
2010-07-23 12:50:00,35.41,35.44,35.4,35.42,48700.0,21.6426,21.6609,21.6365,21.6487,48700.0
2010-07-23 13:00:00,35.43,35.46,35.4,35.4,60900.0,21.6548,21.6732,21.6365,21.6365,60900.0
2010-07-23 13:10:00,35.4,35.45,35.38,35.42,47000.0,21.6365,21.667,21.6243,21.6487,47000.0
2010-07-23 13:20:00,35.42,35.54,35.42,35.51,59600.0,21.6487,21.7221,21.6487,21.7037,59600.0
2010-07-23 13:30:00,35.51,35.57,35.46,35.57,50900.0,21.7037,21.7404,21.6732,21.7404,50900.0
2010-07-23 13:40:00,35.57,35.57,35.54,35.56,31500.0,21.7404,21.7404,21.7221,21.7343,31500.0
2010-07-23 13:50:00,35.56,35.58,35.51,35.53,77900.0,21.7343,21.7465,21.7037,21.7159,77900.0
2010-07-23 14:00:00,35.52,35.58,35.5,35.56,64700.0,21.7098,21.7465,21.6976,21.7343,64700.0
2010-07-23 14:10:00,35.56,35.57,35.47,35.47,36500.0,21.7343,21.7404,21.6793,21.6793,36500.0
2010-07-23 14:20:00,35.47,35.47,35.42,35.44,124300.0,21.6793,21.6793,21.6487,21.6609,124300.0
2010-07-23 14:30:00,35.45,35.45,35.4,35.43,196800.0,21.667,21.667,21.6365,21.6548,196800.0
2010-07-23 14:40:00,35.42,35.45,35.42,35.44,131600.0,21.6487,21.667,21.6487,21.6609,131600.0
2010-07-23 14:50:00,35.45,35.49,35.42,35.46,153700.0,21.667,21.6915,21.6487,21.6732,153700.0
2010-07-23 15:00:00,35.46,35.47,35.39,35.44,216400.0,21.6732,21.6793,21.6304,21.6609,216400.0
2010-07-23 15:10:00,35.44,35.45,35.39,35.44,153300.0,21.6609,21.667,21.6304,21.6609,153300.0
2010-07-23 15:20:00,35.43,35.47,35.41,35.47,121000.0,21.6548,21.6793,21.6426,21.6793,121000.0
2010-07-23 15:30:00,35.47,35.49,35.4,35.42,135400.0,21.6793,21.6915,21.6365,21.6487,135400.0
2010-07-23 15:40:00,35.42,35.48,35.39,35.46,315600.0,21.6487,21.6854,21.6304,21.6732,315600.0
2010-07-23 15:50:00,35.46,35.52,35.44,35.52,248700.0,21.6732,21.7098,21.6609,21.7098,248700.0
2010-07-26 09:30:00,35.4,35.65,35.4,35.56,93700.0,21.6365,21.7893,21.6365,21.7343,93700.0
2010-07-26 09:40:00,35.55,35.64,35.5,35.62,48900.0,21.7282,21.7832,21.6976,21.7709,48900.0
2010-07-26 09:50:00,35.63,35.63,35.48,35.54,79300.0,21.7771,21.7771,21.6854,21.7221,79300.0
2010-07-26 10:00:00,35.54,35.69,35.54,35.59,107300.0,21.7221,21.8137,21.7221,21.7526,107300.0
2010-07-26 10:10:00,35.58,35.62,35.53,35.6,233500.0,21.7465,21.7709,21.7159,21.7587,233500.0
2010-07-26 10:20:00,35.6,35.65,35.55,35.57,210500.0,21.7587,21.7893,21.7282,21.7404,210500.0
2010-07-26 10:30:00,35.57,35.57,35.49,35.53,71300.0,21.7404,21.7404,21.6915,21.7159,71300.0
2010-07-26 10:40:00,35.53,35.53,35.44,35.49,70100.0,21.7159,21.7159,21.6609,21.6915,70100.0
2010-07-26 10:50:00,35.49,35.52,35.47,35.51,62700.0,21.6915,21.7098,21.6793,21.7037,62700.0
2010-07-26 11:00:00,35.51,35.52,35.44,35.47,60100.0,21.7037,21.7098,21.6609,21.6793,60100.0
2010-07-26 11:10:00,35.47,35.49,35.44,35.46,103500.0,21.6793,21.6915,21.6609,21.6732,103500.0
2010-07-26 11:20:00,35.46,35.5,35.44,35.47,92600.0,21.6732,21.6976,21.6609,21.6793,92600.0
2010-07-26 11:30:00,35.48,35.49,35.4,35.42,90400.0,21.6854,21.6915,21.6365,21.6487,90400.0
2010-07-26 11:40:00,35.43,35.47,35.42,35.44,55000.0,21.6548,21.6793,21.6487,21.6609,55000.0
2010-07-26 11:50:00,35.44,35.51,35.44,35.51,32900.0,21.6609,21.7037,21.6609,21.7037,32900.0
2010-07-26 12:00:00,35.51,35.52,35.41,35.41,93900.0,21.7037,21.7098,21.6426,21.6426,93900.0
2010-07-26 12:10:00,35.42,35.46,35.36,35.45,188300.0,21.6487,21.6732,21.612,21.667,188300.0
2010-07-26 12:20:00,35.46,35.51,35.46,35.5,117900.0,21.6732,21.7037,21.6732,21.6976,117900.0
2010-07-26 12:30:00,35.5,35.54,35.49,35.49,78800.0,21.6976,21.7221,21.6915,21.6915,78800.0
2010-07-26 12:40:00,35.49,35.5,35.44,35.49,54800.0,21.6915,21.6976,21.6609,21.6915,54800.0
2010-07-26 12:50:00,35.49,35.52,35.48,35.51,51300.0,21.6915,21.7098,21.6854,21.7037,51300.0
2010-07-26 13:00:00,35.51,35.52,35.48,35.49,39600.0,21.7037,21.7098,21.6854,21.6915,39600.0
2010-07-26 13:10:00,35.49,35.52,35.48,35.5,31800.0,21.6915,21.7098,21.6854,21.6976,31800.0
2010-07-26 13:20:00,35.49,35.5,35.47,35.5,50100.0,21.6915,21.6976,21.6793,21.6976,50100.0
2010-07-26 13:30:00,35.5,35.52,35.5,35.52,25800.0,21.6976,21.7098,21.6976,21.7098,25800.0
2010-07-26 13:40:00,35.52,35.52,35.48,35.49,77300.0,21.7098,21.7098,21.6854,21.6915,77300.0
2010-07-26 13:50:00,35.49,35.5,35.49,35.49,26400.0,21.6915,21.6976,21.6915,21.6915,26400.0
2010-07-26 14:00:00,35.5,35.5,35.49,35.5,26400.0,21.6976,21.6976,21.6915,21.6976,26400.0
2010-07-26 14:10:00,35.5,35.51,35.49,35.5,73400.0,21.6976,21.7037,21.6915,21.6976,73400.0
2010-07-26 14:20:00,35.5,35.5,35.46,35.47,29400.0,21.6976,21.6976,21.6732,21.6793,29400.0
2010-07-26 14:30:00,35.47,35.49,35.46,35.48,59400.0,21.6793,21.6915,21.6732,21.6854,59400.0
2010-07-26 14:40:00,35.48,35.49,35.43,35.44,82600.0,21.6854,21.6915,21.6548,21.6609,82600.0
2010-07-26 14:50:00,35.43,35.46,35.41,35.45,85400.0,21.6548,21.6732,21.6426,21.667,85400.0
2010-07-26 15:00:00,35.46,35.47,35.43,35.47,97300.0,21.6732,21.6793,21.6548,21.6793,97300.0
2010-07-26 15:10:00,35.47,35.48,35.42,35.44,118900.0,21.6793,21.6854,21.6487,21.6609,118900.0
2010-07-26 15:20:00,35.45,35.45,35.43,35.45,145200.0,21.667,21.667,21.6548,21.667,145200.0
2010-07-26 15:30:00,35.45,35.46,35.42,35.43,143300.0,21.667,21.6732,21.6487,21.6548,143300.0
2010-07-26 15:40:00,35.43,35.46,35.43,35.44,255700.0,21.6548,21.6732,21.6548,21.6609,255700.0
2010-07-26 15:50:00,35.44,35.45,35.41,35.43,793000.0,21.6609,21.667,21.6426,21.6548,793000.0
2010-07-27 09:30:00,35.5,35.5,35.3,35.42,178800.0,21.6976,21.6976,21.5754,21.6487,178800.0
2010-07-27 09:40:00,35.42,35.5,35.3,35.47,232600.0,21.6487,21.6976,21.5754,21.6793,232600.0
2010-07-27 09:50:00,35.47,35.48,35.39,35.41,108100.0,21.6793,21.6854,21.6304,21.6426,108100.0
2010-07-27 10:00:00,35.4,35.57,35.38,35.57,256200.0,21.6365,21.7404,21.6243,21.7404,256200.0
2010-07-27 10:10:00,35.57,35.63,35.54,35.61,108900.0,21.7404,21.7771,21.7221,21.7648,108900.0
2010-07-27 10:20:00,35.62,35.71,35.61,35.71,144900.0,21.7709,21.826,21.7648,21.826,144900.0
2010-07-27 10:30:00,35.71,35.74,35.7,35.74,171700.0,21.826,21.8443,21.8198,21.8443,171700.0
2010-07-27 10:40:00,35.74,35.77,35.73,35.77,185600.0,21.8443,21.8626,21.8382,21.8626,185600.0
2010-07-27 10:50:00,35.76,35.77,35.69,35.74,109600.0,21.8565,21.8626,21.8137,21.8443,109600.0
2010-07-27 11:00:00,35.74,35.78,35.71,35.73,86500.0,21.8443,21.8687,21.826,21.8382,86500.0
2010-07-27 11:10:00,35.72,35.74,35.68,35.69,107800.0,21.8321,21.8443,21.8076,21.8137,107800.0
2010-07-27 11:20:00,35.68,35.69,35.61,35.62,157100.0,21.8076,21.8137,21.7648,21.7709,157100.0
2010-07-27 11:30:00,35.62,35.63,35.59,35.63,141700.0,21.7709,21.7771,21.7526,21.7771,141700.0
2010-07-27 11:40:00,35.63,35.74,35.62,35.74,148500.0,21.7771,21.8443,21.7709,21.8443,148500.0
2010-07-27 11:50:00,35.74,35.77,35.73,35.75,213200.0,21.8443,21.8626,21.8382,21.8504,213200.0
2010-07-27 12:00:00,35.74,35.78,35.74,35.78,74900.0,21.8443,21.8687,21.8443,21.8687,74900.0
2010-07-27 12:10:00,35.78,35.8,35.76,35.8,100600.0,21.8687,21.881,21.8565,21.881,100600.0
2010-07-27 12:20:00,35.8,35.87,35.79,35.85,78300.0,21.881,21.9237,21.8749,21.9115,78300.0
2010-07-27 12:30:00,35.86,35.86,35.84,35.86,62400.0,21.9176,21.9176,21.9054,21.9176,62400.0
2010-07-27 12:40:00,35.86,35.89,35.86,35.89,80400.0,21.9176,21.936,21.9176,21.936,80400.0
2010-07-27 12:50:00,35.88,35.9,35.87,35.89,78100.0,21.9299,21.9421,21.9237,21.936,78100.0
2010-07-27 13:00:00,35.89,35.91,35.85,35.91,78800.0,21.936,21.9482,21.9115,21.9482,78800.0
2010-07-27 13:10:00,35.91,35.93,35.88,35.92,60400.0,21.9482,21.9604,21.9299,21.9543,60400.0
2010-07-27 13:20:00,35.92,35.94,35.88,35.93,78600.0,21.9543,21.9665,21.9299,21.9604,78600.0
2010-07-27 13:30:00,35.92,35.93,35.84,35.84,59300.0,21.9543,21.9604,21.9054,21.9054,59300.0
2010-07-27 13:40:00,35.85,35.91,35.78,35.89,132400.0,21.9115,21.9482,21.8687,21.936,132400.0
2010-07-27 13:50:00,35.89,35.94,35.88,35.9,52300.0,21.936,21.9665,21.9299,21.9421,52300.0
2010-07-27 14:00:00,35.9,35.91,35.85,35.89,58000.0,21.9421,21.9482,21.9115,21.936,58000.0
2010-07-27 14:10:00,35.89,35.92,35.85,35.91,69400.0,21.936,21.9543,21.9115,21.9482,69400.0
2010-07-27 14:20:00,35.91,35.95,35.88,35.94,78500.0,21.9482,21.9726,21.9299,21.9665,78500.0
2010-07-27 14:30:00,35.94,35.95,35.91,35.92,64600.0,21.9665,21.9726,21.9482,21.9543,64600.0
2010-07-27 14:40:00,35.92,35.92,35.9,35.9,53300.0,21.9543,21.9543,21.9421,21.9421,53300.0
2010-07-27 14:50:00,35.91,35.91,35.9,35.91,62700.0,21.9482,21.9482,21.9421,21.9482,62700.0
2010-07-27 15:00:00,35.91,35.93,35.9,35.92,114300.0,21.9482,21.9604,21.9421,21.9543,114300.0
2010-07-27 15:10:00,35.93,35.95,35.9,35.94,132600.0,21.9604,21.9726,21.9421,21.9665,132600.0
2010-07-27 15:20:00,35.94,36.0,35.92,36.0,178800.0,21.9665,22.0032,21.9543,22.0032,178800.0
2010-07-27 15:30:00,35.99,35.99,35.87,35.91,174100.0,21.9971,21.9971,21.9237,21.9482,174100.0
2010-07-27 15:40:00,35.91,35.93,35.84,35.89,274000.0,21.9482,21.9604,21.9054,21.936,274000.0
2010-07-27 15:50:00,35.89,35.9,35.87,35.89,288800.0,21.936,21.9421,21.9237,21.936,288800.0
2010-07-28 09:30:00,35.91,35.91,35.73,35.73,142800.0,21.9482,21.9482,21.8382,21.8382,142800.0
2010-07-28 09:40:00,35.72,35.78,35.63,35.65,72200.0,21.8321,21.8687,21.7771,21.7893,72200.0
2010-07-28 09:50:00,35.63,35.71,35.62,35.66,81000.0,21.7771,21.826,21.7709,21.7954,81000.0
2010-07-28 10:00:00,35.66,35.77,35.66,35.74,105600.0,21.7954,21.8626,21.7954,21.8443,105600.0
2010-07-28 10:10:00,35.74,35.76,35.68,35.7,70800.0,21.8443,21.8565,21.8076,21.8198,70800.0
2010-07-28 10:20:00,35.71,35.73,35.68,35.72,72900.0,21.826,21.8382,21.8076,21.8321,72900.0
2010-07-28 10:30:00,35.71,35.72,35.65,35.65,98400.0,21.826,21.8321,21.7893,21.7893,98400.0
2010-07-28 10:40:00,35.65,35.71,35.64,35.7,99400.0,21.7893,21.826,21.7832,21.8198,99400.0
2010-07-28 10:50:00,35.69,35.73,35.68,35.71,63100.0,21.8137,21.8382,21.8076,21.826,63100.0
2010-07-28 11:00:00,35.7,35.71,35.62,35.62,74700.0,21.8198,21.826,21.7709,21.7709,74700.0
2010-07-28 11:10:00,35.63,35.64,35.59,35.64,58500.0,21.7771,21.7832,21.7526,21.7832,58500.0
2010-07-28 11:20:00,35.63,35.72,35.62,35.69,65500.0,21.7771,21.8321,21.7709,21.8137,65500.0
2010-07-28 11:30:00,35.68,35.71,35.65,35.7,60700.0,21.8076,21.826,21.7893,21.8198,60700.0
2010-07-28 11:40:00,35.7,35.71,35.64,35.65,46100.0,21.8198,21.826,21.7832,21.7893,46100.0
2010-07-28 11:50:00,35.64,35.69,35.64,35.67,56500.0,21.7832,21.8137,21.7832,21.8015,56500.0
2010-07-28 12:00:00,35.67,35.69,35.63,35.64,44200.0,21.8015,21.8137,21.7771,21.7832,44200.0
2010-07-28 12:10:00,35.65,35.67,35.64,35.67,41600.0,21.7893,21.8015,21.7832,21.8015,41600.0
2010-07-28 12:20:00,35.67,35.69,35.66,35.67,28400.0,21.8015,21.8137,21.7954,21.8015,28400.0
2010-07-28 12:30:00,35.66,35.67,35.64,35.66,43800.0,21.7954,21.8015,21.7832,21.7954,43800.0
2010-07-28 12:40:00,35.66,35.67,35.61,35.62,60600.0,21.7954,21.8015,21.7648,21.7709,60600.0
2010-07-28 12:50:00,35.62,35.66,35.61,35.66,67800.0,21.7709,21.7954,21.7648,21.7954,67800.0
2010-07-28 13:00:00,35.67,35.69,35.63,35.68,53100.0,21.8015,21.8137,21.7771,21.8076,53100.0
2010-07-28 13:10:00,35.68,35.71,35.62,35.62,97800.0,21.8076,21.826,21.7709,21.7709,97800.0
2010-07-28 13:20:00,35.63,35.65,35.61,35.64,72400.0,21.7771,21.7893,21.7648,21.7832,72400.0
2010-07-28 13:30:00,35.64,35.64,35.6,35.6,40900.0,21.7832,21.7832,21.7587,21.7587,40900.0
2010-07-28 13:40:00,35.6,35.65,35.59,35.64,49400.0,21.7587,21.7893,21.7526,21.7832,49400.0
2010-07-28 13:50:00,35.64,35.64,35.59,35.59,71800.0,21.7832,21.7832,21.7526,21.7526,71800.0
2010-07-28 14:00:00,35.59,35.64,35.57,35.61,92800.0,21.7526,21.7832,21.7404,21.7648,92800.0
2010-07-28 14:10:00,35.6,35.63,35.51,35.51,108900.0,21.7587,21.7771,21.7037,21.7037,108900.0
2010-07-28 14:20:00,35.51,35.51,35.46,35.49,109700.0,21.7037,21.7037,21.6732,21.6915,109700.0
2010-07-28 14:30:00,35.49,35.51,35.47,35.48,83400.0,21.6915,21.7037,21.6793,21.6854,83400.0
2010-07-28 14:40:00,35.49,35.52,35.45,35.45,76800.0,21.6915,21.7098,21.667,21.667,76800.0
2010-07-28 14:50:00,35.46,35.51,35.46,35.48,62000.0,21.6732,21.7037,21.6732,21.6854,62000.0
2010-07-28 15:00:00,35.48,35.48,35.41,35.41,93300.0,21.6854,21.6854,21.6426,21.6426,93300.0
2010-07-28 15:10:00,35.42,35.45,35.38,35.39,182800.0,21.6487,21.667,21.6243,21.6304,182800.0
2010-07-28 15:20:00,35.39,35.44,35.38,35.42,100500.0,21.6304,21.6609,21.6243,21.6487,100500.0
2010-07-28 15:30:00,35.41,35.48,35.41,35.43,106300.0,21.6426,21.6854,21.6426,21.6548,106300.0
2010-07-28 15:40:00,35.42,35.46,35.39,35.45,131300.0,21.6487,21.6732,21.6304,21.667,131300.0
2010-07-28 15:50:00,35.46,35.48,35.41,35.44,369900.0,21.6732,21.6854,21.6426,21.6609,369900.0
2010-07-29 09:30:00,35.03,35.11,34.95,34.96,268400.0,21.4103,21.4592,21.3614,21.3676,268400.0
2010-07-29 09:40:00,34.97,35.03,34.81,34.82,545400.0,21.3737,21.4103,21.2759,21.282,545400.0
2010-07-29 09:50:00,34.81,34.91,34.62,34.65,464000.0,21.2759,21.337,21.1597,21.1781,464000.0
2010-07-29 10:00:00,34.66,34.91,34.64,34.91,240200.0,21.1842,21.337,21.172,21.337,240200.0
2010-07-29 10:10:00,34.9,34.94,34.83,34.86,126500.0,21.3309,21.3553,21.2881,21.3064,126500.0
2010-07-29 10:20:00,34.87,34.89,34.69,34.71,204700.0,21.3125,21.3248,21.2025,21.2148,204700.0
2010-07-29 10:30:00,34.7,34.8,34.7,34.72,178700.0,21.2086,21.2698,21.2086,21.2209,178700.0
2010-07-29 10:40:00,34.72,34.76,34.67,34.71,95800.0,21.2209,21.2453,21.1903,21.2148,95800.0
2010-07-29 10:50:00,34.73,34.8,34.72,34.73,225200.0,21.227,21.2698,21.2209,21.227,225200.0
2010-07-29 11:00:00,34.74,34.78,34.67,34.69,262700.0,21.2331,21.2575,21.1903,21.2025,262700.0
2010-07-29 11:10:00,34.69,34.72,34.56,34.57,500000.0,21.2025,21.2209,21.1231,21.1292,500000.0
2010-07-29 11:20:00,34.57,34.58,34.43,34.45,318000.0,21.1292,21.1353,21.0436,21.0558,318000.0
2010-07-29 11:30:00,34.45,34.46,34.4,34.41,283900.0,21.0558,21.062,21.0253,21.0314,283900.0
2010-07-29 11:40:00,34.41,34.42,34.28,34.31,422500.0,21.0314,21.0375,20.9519,20.9703,422500.0
2010-07-29 11:50:00,34.32,34.37,34.22,34.36,324000.0,20.9764,21.0069,20.9153,21.0008,324000.0
2010-07-29 12:00:00,34.35,34.42,34.32,34.42,142300.0,20.9947,21.0375,20.9764,21.0375,142300.0
2010-07-29 12:10:00,34.41,34.45,34.38,34.42,86300.0,21.0314,21.0558,21.0131,21.0375,86300.0
2010-07-29 12:20:00,34.41,34.44,34.4,34.4,128400.0,21.0314,21.0497,21.0253,21.0253,128400.0
2010-07-29 12:30:00,34.4,34.43,34.34,34.36,175100.0,21.0253,21.0436,20.9886,21.0008,175100.0
2010-07-29 12:40:00,34.36,34.43,34.35,34.4,133100.0,21.0008,21.0436,20.9947,21.0253,133100.0
2010-07-29 12:50:00,34.4,34.46,34.4,34.4,173200.0,21.0253,21.062,21.0253,21.0253,173200.0
2010-07-29 13:00:00,34.4,34.41,34.37,34.37,284500.0,21.0253,21.0314,21.0069,21.0069,284500.0
2010-07-29 13:10:00,34.38,34.4,34.37,34.38,137200.0,21.0131,21.0253,21.0069,21.0131,137200.0
2010-07-29 13:20:00,34.37,34.4,34.36,34.39,100700.0,21.0069,21.0253,21.0008,21.0192,100700.0
2010-07-29 13:30:00,34.39,34.45,34.37,34.39,345800.0,21.0192,21.0558,21.0069,21.0192,345800.0
2010-07-29 13:40:00,34.4,34.43,34.38,34.42,192700.0,21.0253,21.0436,21.0131,21.0375,192700.0
2010-07-29 13:50:00,34.42,34.43,34.36,34.36,160600.0,21.0375,21.0436,21.0008,21.0008,160600.0
2010-07-29 14:00:00,34.37,34.39,34.23,34.24,181200.0,21.0069,21.0192,20.9214,20.9275,181200.0
2010-07-29 14:10:00,34.23,34.26,34.21,34.24,241900.0,20.9214,20.9397,20.9092,20.9275,241900.0
2010-07-29 14:20:00,34.24,34.26,34.19,34.22,285400.0,20.9275,20.9397,20.8969,20.9153,285400.0
2010-07-29 14:30:00,34.23,34.33,34.2,34.25,275000.0,20.9214,20.9825,20.903,20.9336,275000.0
2010-07-29 14:40:00,34.25,34.36,34.25,34.35,221400.0,20.9336,21.0008,20.9336,20.9947,221400.0
2010-07-29 14:50:00,34.35,34.37,34.31,34.35,299400.0,20.9947,21.0069,20.9703,20.9947,299400.0
2010-07-29 15:00:00,34.35,34.35,34.25,34.27,165300.0,20.9947,20.9947,20.9336,20.9458,165300.0
2010-07-29 15:10:00,34.27,34.33,34.26,34.32,201100.0,20.9458,20.9825,20.9397,20.9764,201100.0
2010-07-29 15:20:00,34.33,34.33,34.27,34.28,199900.0,20.9825,20.9825,20.9458,20.9519,199900.0
2010-07-29 15:30:00,34.28,34.31,34.23,34.23,393400.0,20.9519,20.9703,20.9214,20.9214,393400.0
2010-07-29 15:40:00,34.24,34.25,34.17,34.19,626200.0,20.9275,20.9336,20.8847,20.8969,626200.0
2010-07-29 15:50:00,34.19,34.2,34.13,34.14,582200.0,20.8969,20.903,20.8603,20.8664,582200.0
2010-07-30 09:30:00,33.97,34.08,33.84,33.93,313900.0,20.7625,20.8297,20.683,20.738,313900.0
2010-07-30 09:40:00,33.94,34.15,33.88,33.97,149600.0,20.7441,20.8725,20.7075,20.7625,149600.0
2010-07-30 09:50:00,33.98,34.17,33.95,34.12,163400.0,20.7686,20.8847,20.7502,20.8541,163400.0
2010-07-30 10:00:00,34.12,34.24,34.09,34.23,201500.0,20.8541,20.9275,20.8358,20.9214,201500.0
2010-07-30 10:10:00,34.23,34.32,34.2,34.29,184400.0,20.9214,20.9764,20.903,20.9581,184400.0
2010-07-30 10:20:00,34.29,34.32,34.28,34.3,131500.0,20.9581,20.9764,20.9519,20.9642,131500.0
2010-07-30 10:30:00,34.3,34.37,34.3,34.31,179600.0,20.9642,21.0069,20.9642,20.9703,179600.0
2010-07-30 10:40:00,34.31,34.41,34.29,34.39,98800.0,20.9703,21.0314,20.9581,21.0192,98800.0
2010-07-30 10:50:00,34.4,34.44,34.34,34.34,245200.0,21.0253,21.0497,20.9886,20.9886,245200.0
2010-07-30 11:00:00,34.34,34.37,34.33,34.35,140900.0,20.9886,21.0069,20.9825,20.9947,140900.0
2010-07-30 11:10:00,34.35,34.41,34.34,34.37,145300.0,20.9947,21.0314,20.9886,21.0069,145300.0
2010-07-30 11:20:00,34.36,34.39,34.33,34.38,152600.0,21.0008,21.0192,20.9825,21.0131,152600.0
2010-07-30 11:30:00,34.37,34.44,34.37,34.44,170300.0,21.0069,21.0497,21.0069,21.0497,170300.0
2010-07-30 11:40:00,34.43,34.48,34.41,34.44,271000.0,21.0436,21.0742,21.0314,21.0497,271000.0
2010-07-30 11:50:00,34.43,34.43,34.37,34.39,105200.0,21.0436,21.0436,21.0069,21.0192,105200.0
2010-07-30 12:00:00,34.4,34.41,34.34,34.35,76900.0,21.0253,21.0314,20.9886,20.9947,76900.0
2010-07-30 12:10:00,34.35,34.36,34.25,34.26,303400.0,20.9947,21.0008,20.9336,20.9397,303400.0
2010-07-30 12:20:00,34.26,34.26,34.19,34.19,311700.0,20.9397,20.9397,20.8969,20.8969,311700.0
2010-07-30 12:30:00,34.19,34.22,34.13,34.22,208400.0,20.8969,20.9153,20.8603,20.9153,208400.0
2010-07-30 12:40:00,34.22,34.23,34.19,34.19,220600.0,20.9153,20.9214,20.8969,20.8969,220600.0
2010-07-30 12:50:00,34.19,34.31,34.19,34.3,276100.0,20.8969,20.9703,20.8969,20.9642,276100.0
2010-07-30 13:00:00,34.3,34.33,34.28,34.29,98300.0,20.9642,20.9825,20.9519,20.9581,98300.0
2010-07-30 13:10:00,34.29,34.36,34.27,34.31,93700.0,20.9581,21.0008,20.9458,20.9703,93700.0
2010-07-30 13:20:00,34.31,34.32,34.28,34.29,184800.0,20.9703,20.9764,20.9519,20.9581,184800.0
2010-07-30 13:30:00,34.29,34.31,34.23,34.24,96400.0,20.9581,20.9703,20.9214,20.9275,96400.0
2010-07-30 13:40:00,34.24,34.27,34.23,34.24,115900.0,20.9275,20.9458,20.9214,20.9275,115900.0
2010-07-30 13:50:00,34.25,34.27,34.2,34.23,170300.0,20.9336,20.9458,20.903,20.9214,170300.0
2010-07-30 14:00:00,34.22,34.28,34.22,34.25,86400.0,20.9153,20.9519,20.9153,20.9336,86400.0
2010-07-30 14:10:00,34.25,34.31,34.25,34.29,307800.0,20.9336,20.9703,20.9336,20.9581,307800.0
2010-07-30 14:20:00,34.3,34.33,34.26,34.29,236000.0,20.9642,20.9825,20.9397,20.9581,236000.0
2010-07-30 14:30:00,34.28,34.3,34.26,34.29,97900.0,20.9519,20.9642,20.9397,20.9581,97900.0
2010-07-30 14:40:00,34.3,34.31,34.26,34.29,175900.0,20.9642,20.9703,20.9397,20.9581,175900.0
2010-07-30 14:50:00,34.29,34.3,34.26,34.29,97900.0,20.9581,20.9642,20.9397,20.9581,97900.0
2010-07-30 15:00:00,34.3,34.31,34.28,34.29,200500.0,20.9642,20.9703,20.9519,20.9581,200500.0
2010-07-30 15:10:00,34.3,34.31,34.29,34.29,330800.0,20.9642,20.9703,20.9581,20.9581,330800.0
2010-07-30 15:20:00,34.29,34.31,34.28,34.3,278900.0,20.9581,20.9703,20.9519,20.9642,278900.0
2010-07-30 15:30:00,34.31,34.31,34.24,34.26,207900.0,20.9703,20.9703,20.9275,20.9397,207900.0
2010-07-30 15:40:00,34.26,34.33,34.25,34.27,562600.0,20.9397,20.9825,20.9336,20.9458,562600.0
2010-07-30 15:50:00,34.27,34.31,34.2,34.2,527000.0,20.9458,20.9703,20.903,20.903,527000.0
2010-08-02 09:30:00,34.86,35.03,34.63,34.69,261800.0,21.3064,21.4103,21.1659,21.2025,261800.0
2010-08-02 09:40:00,34.69,34.77,34.58,34.58,106200.0,21.2025,21.2514,21.1353,21.1353,106200.0
2010-08-02 09:50:00,34.58,34.61,34.49,34.5,120200.0,21.1353,21.1536,21.0803,21.0864,120200.0
2010-08-02 10:00:00,34.49,34.67,34.49,34.6,240600.0,21.0803,21.1903,21.0803,21.1475,240600.0
2010-08-02 10:10:00,34.6,34.73,34.6,34.72,94700.0,21.1475,21.227,21.1475,21.2209,94700.0
2010-08-02 10:20:00,34.73,34.75,34.68,34.74,186800.0,21.227,21.2392,21.1964,21.2331,186800.0
2010-08-02 10:30:00,34.74,34.75,34.71,34.75,48800.0,21.2331,21.2392,21.2148,21.2392,48800.0
2010-08-02 10:40:00,34.74,34.75,34.68,34.74,206800.0,21.2331,21.2392,21.1964,21.2331,206800.0
2010-08-02 10:50:00,34.74,34.8,34.73,34.76,117500.0,21.2331,21.2698,21.227,21.2453,117500.0
2010-08-02 11:00:00,34.77,34.77,34.72,34.72,56100.0,21.2514,21.2514,21.2209,21.2209,56100.0
2010-08-02 11:10:00,34.72,34.76,34.71,34.74,50900.0,21.2209,21.2453,21.2148,21.2331,50900.0
2010-08-02 11:20:00,34.74,34.76,34.73,34.75,90100.0,21.2331,21.2453,21.227,21.2392,90100.0
2010-08-02 11:30:00,34.75,34.81,34.74,34.74,51800.0,21.2392,21.2759,21.2331,21.2331,51800.0
2010-08-02 11:40:00,34.73,34.74,34.68,34.72,49200.0,21.227,21.2331,21.1964,21.2209,49200.0
2010-08-02 11:50:00,34.72,34.77,34.72,34.76,389600.0,21.2209,21.2514,21.2209,21.2453,389600.0
2010-08-02 12:00:00,34.75,34.76,34.63,34.65,324900.0,21.2392,21.2453,21.1659,21.1781,324900.0
2010-08-02 12:10:00,34.65,34.69,34.65,34.67,36600.0,21.1781,21.2025,21.1781,21.1903,36600.0
2010-08-02 12:20:00,34.67,34.69,34.62,34.62,58100.0,21.1903,21.2025,21.1597,21.1597,58100.0
2010-08-02 12:30:00,34.63,34.66,34.63,34.63,47000.0,21.1659,21.1842,21.1659,21.1659,47000.0
2010-08-02 12:40:00,34.63,34.64,34.57,34.58,47800.0,21.1659,21.172,21.1292,21.1353,47800.0
2010-08-02 12:50:00,34.58,34.66,34.56,34.65,92500.0,21.1353,21.1842,21.1231,21.1781,92500.0
2010-08-02 13:00:00,34.65,34.65,34.59,34.59,34800.0,21.1781,21.1781,21.1414,21.1414,34800.0
2010-08-02 13:10:00,34.6,34.61,34.59,34.6,48400.0,21.1475,21.1536,21.1414,21.1475,48400.0
2010-08-02 13:20:00,34.6,34.61,34.57,34.57,25200.0,21.1475,21.1536,21.1292,21.1292,25200.0
2010-08-02 13:30:00,34.57,34.58,34.51,34.56,87600.0,21.1292,21.1353,21.0925,21.1231,87600.0
2010-08-02 13:40:00,34.56,34.57,34.5,34.51,93100.0,21.1231,21.1292,21.0864,21.0925,93100.0
2010-08-02 13:50:00,34.5,34.51,34.5,34.5,71900.0,21.0864,21.0925,21.0864,21.0864,71900.0
2010-08-02 14:00:00,34.5,34.51,34.43,34.46,115300.0,21.0864,21.0925,21.0436,21.062,115300.0
2010-08-02 14:10:00,34.46,34.53,34.46,34.48,87200.0,21.062,21.1047,21.062,21.0742,87200.0
2010-08-02 14:20:00,34.49,34.49,34.46,34.47,37100.0,21.0803,21.0803,21.062,21.0681,37100.0
2010-08-02 14:30:00,34.47,34.53,34.46,34.51,117300.0,21.0681,21.1047,21.062,21.0925,117300.0
2010-08-02 14:40:00,34.51,34.57,34.5,34.5,173500.0,21.0925,21.1292,21.0864,21.0864,173500.0
2010-08-02 14:50:00,34.5,34.51,34.44,34.49,278800.0,21.0864,21.0925,21.0497,21.0803,278800.0
2010-08-02 15:00:00,34.49,34.49,34.43,34.45,206100.0,21.0803,21.0803,21.0436,21.0558,206100.0
2010-08-02 15:10:00,34.45,34.46,34.4,34.4,265700.0,21.0558,21.062,21.0253,21.0253,265700.0
2010-08-02 15:20:00,34.4,34.41,34.37,34.39,314800.0,21.0253,21.0314,21.0069,21.0192,314800.0
2010-08-02 15:30:00,34.4,34.43,34.33,34.33,486300.0,21.0253,21.0436,20.9825,20.9825,486300.0
2010-08-02 15:40:00,34.34,34.37,34.31,34.32,324300.0,20.9886,21.0069,20.9703,20.9764,324300.0
2010-08-02 15:50:00,34.31,34.37,34.31,34.36,668600.0,20.9703,21.0069,20.9703,21.0008,668600.0
2010-08-03 09:30:00,34.42,34.42,34.11,34.26,156000.0,21.0375,21.0375,20.848,20.9397,156000.0
2010-08-03 09:40:00,34.26,34.31,34.25,34.3,49200.0,20.9397,20.9703,20.9336,20.9642,49200.0
2010-08-03 09:50:00,34.3,34.32,34.21,34.26,45600.0,20.9642,20.9764,20.9092,20.9397,45600.0
2010-08-03 10:00:00,34.26,34.26,34.19,34.23,67800.0,20.9397,20.9397,20.8969,20.9214,67800.0
2010-08-03 10:10:00,34.22,34.23,34.15,34.16,227300.0,20.9153,20.9214,20.8725,20.8786,227300.0
2010-08-03 10:20:00,34.16,34.21,34.12,34.19,179200.0,20.8786,20.9092,20.8541,20.8969,179200.0
2010-08-03 10:30:00,34.2,34.23,34.15,34.2,179100.0,20.903,20.9214,20.8725,20.903,179100.0
2010-08-03 10:40:00,34.21,34.22,34.18,34.18,91500.0,20.9092,20.9153,20.8908,20.8908,91500.0
2010-08-03 10:50:00,34.19,34.22,34.18,34.21,62300.0,20.8969,20.9153,20.8908,20.9092,62300.0
2010-08-03 11:00:00,34.22,34.25,34.21,34.23,42500.0,20.9153,20.9336,20.9092,20.9214,42500.0
2010-08-03 11:10:00,34.23,34.24,34.19,34.2,90500.0,20.9214,20.9275,20.8969,20.903,90500.0
2010-08-03 11:20:00,34.2,34.26,34.19,34.21,104900.0,20.903,20.9397,20.8969,20.9092,104900.0
2010-08-03 11:30:00,34.2,34.21,34.16,34.2,82400.0,20.903,20.9092,20.8786,20.903,82400.0
2010-08-03 11:40:00,34.2,34.26,34.2,34.21,73400.0,20.903,20.9397,20.903,20.9092,73400.0
2010-08-03 11:50:00,34.21,34.23,34.16,34.19,110400.0,20.9092,20.9214,20.8786,20.8969,110400.0
2010-08-03 12:00:00,34.19,34.23,34.19,34.23,42300.0,20.8969,20.9214,20.8969,20.9214,42300.0
2010-08-03 12:10:00,34.22,34.22,34.14,34.19,81500.0,20.9153,20.9153,20.8664,20.8969,81500.0
2010-08-03 12:20:00,34.2,34.21,34.13,34.14,80600.0,20.903,20.9092,20.8603,20.8664,80600.0
2010-08-03 12:30:00,34.13,34.19,34.12,34.16,47700.0,20.8603,20.8969,20.8541,20.8786,47700.0
2010-08-03 12:40:00,34.16,34.2,34.14,34.19,39700.0,20.8786,20.903,20.8664,20.8969,39700.0
2010-08-03 12:50:00,34.18,34.2,34.16,34.19,74500.0,20.8908,20.903,20.8786,20.8969,74500.0
2010-08-03 13:00:00,34.19,34.2,34.16,34.16,50900.0,20.8969,20.903,20.8786,20.8786,50900.0
2010-08-03 13:10:00,34.17,34.2,34.15,34.18,67000.0,20.8847,20.903,20.8725,20.8908,67000.0
2010-08-03 13:20:00,34.17,34.2,34.17,34.18,50800.0,20.8847,20.903,20.8847,20.8908,50800.0
2010-08-03 13:30:00,34.18,34.2,34.16,34.16,58900.0,20.8908,20.903,20.8786,20.8786,58900.0
2010-08-03 13:40:00,34.16,34.17,34.14,34.15,45800.0,20.8786,20.8847,20.8664,20.8725,45800.0
2010-08-03 13:50:00,34.15,34.19,34.12,34.18,136000.0,20.8725,20.8969,20.8541,20.8908,136000.0
2010-08-03 14:00:00,34.18,34.19,34.17,34.18,63800.0,20.8908,20.8969,20.8847,20.8908,63800.0
2010-08-03 14:10:00,34.18,34.19,34.16,34.17,38400.0,20.8908,20.8969,20.8786,20.8847,38400.0
2010-08-03 14:20:00,34.17,34.18,34.14,34.18,75200.0,20.8847,20.8908,20.8664,20.8908,75200.0
2010-08-03 14:30:00,34.17,34.2,34.17,34.17,74700.0,20.8847,20.903,20.8847,20.8847,74700.0
2010-08-03 14:40:00,34.18,34.18,34.11,34.11,73300.0,20.8908,20.8908,20.848,20.848,73300.0
2010-08-03 14:50:00,34.12,34.12,34.06,34.11,145600.0,20.8541,20.8541,20.8175,20.848,145600.0
2010-08-03 15:00:00,34.11,34.11,34.07,34.07,94300.0,20.848,20.848,20.8236,20.8236,94300.0
2010-08-03 15:10:00,34.07,34.08,34.06,34.07,91400.0,20.8236,20.8297,20.8175,20.8236,91400.0
2010-08-03 15:20:00,34.08,34.08,34.03,34.03,131400.0,20.8297,20.8297,20.7991,20.7991,131400.0
2010-08-03 15:30:00,34.03,34.07,34.0,34.04,265700.0,20.7991,20.8236,20.7808,20.8053,265700.0
2010-08-03 15:40:00,34.03,34.05,33.97,33.99,320600.0,20.7991,20.8114,20.7625,20.7747,320600.0
2010-08-03 15:50:00,33.99,34.01,33.97,33.99,494300.0,20.7747,20.7869,20.7625,20.7747,494300.0
2010-08-04 09:30:00,34.0,34.15,34.0,34.13,97700.0,20.7808,20.8725,20.7808,20.8603,97700.0
2010-08-04 09:40:00,34.14,34.23,34.13,34.17,115100.0,20.8664,20.9214,20.8603,20.8847,115100.0
2010-08-04 09:50:00,34.17,34.18,34.13,34.16,57400.0,20.8847,20.8908,20.8603,20.8786,57400.0
2010-08-04 10:00:00,34.17,34.3,34.17,34.29,115700.0,20.8847,20.9642,20.8847,20.9581,115700.0
2010-08-04 10:10:00,34.29,34.3,34.15,34.17,67600.0,20.9581,20.9642,20.8725,20.8847,67600.0
2010-08-04 10:20:00,34.18,34.19,34.15,34.17,51100.0,20.8908,20.8969,20.8725,20.8847,51100.0
2010-08-04 10:30:00,34.17,34.21,34.12,34.16,72200.0,20.8847,20.9092,20.8541,20.8786,72200.0
2010-08-04 10:40:00,34.16,34.23,34.16,34.22,78400.0,20.8786,20.9214,20.8786,20.9153,78400.0
2010-08-04 10:50:00,34.22,34.26,34.22,34.25,94500.0,20.9153,20.9397,20.9153,20.9336,94500.0
2010-08-04 11:00:00,34.25,34.31,34.25,34.31,70100.0,20.9336,20.9703,20.9336,20.9703,70100.0
2010-08-04 11:10:00,34.31,34.34,34.3,34.32,89700.0,20.9703,20.9886,20.9642,20.9764,89700.0
2010-08-04 11:20:00,34.31,34.37,34.31,34.33,88200.0,20.9703,21.0069,20.9703,20.9825,88200.0
2010-08-04 11:30:00,34.33,34.34,34.3,34.34,50600.0,20.9825,20.9886,20.9642,20.9886,50600.0
2010-08-04 11:40:00,34.33,34.41,34.32,34.4,88600.0,20.9825,21.0314,20.9764,21.0253,88600.0
2010-08-04 11:50:00,34.41,34.43,34.4,34.43,100300.0,21.0314,21.0436,21.0253,21.0436,100300.0
2010-08-04 12:00:00,34.42,34.45,34.41,34.41,47600.0,21.0375,21.0558,21.0314,21.0314,47600.0
2010-08-04 12:10:00,34.41,34.42,34.37,34.37,17200.0,21.0314,21.0375,21.0069,21.0069,17200.0
2010-08-04 12:20:00,34.38,34.38,34.37,34.37,24200.0,21.0131,21.0131,21.0069,21.0069,24200.0
2010-08-04 12:30:00,34.38,34.43,34.37,34.41,57000.0,21.0131,21.0436,21.0069,21.0314,57000.0
2010-08-04 12:40:00,34.41,34.44,34.4,34.44,30500.0,21.0314,21.0497,21.0253,21.0497,30500.0
2010-08-04 12:50:00,34.44,34.49,34.43,34.48,51400.0,21.0497,21.0803,21.0436,21.0742,51400.0
2010-08-04 13:00:00,34.49,34.56,34.49,34.56,125800.0,21.0803,21.1231,21.0803,21.1231,125800.0
2010-08-04 13:10:00,34.56,34.58,34.53,34.53,106900.0,21.1231,21.1353,21.1047,21.1047,106900.0
2010-08-04 13:20:00,34.54,34.57,34.51,34.57,71300.0,21.1109,21.1292,21.0925,21.1292,71300.0
2010-08-04 13:30:00,34.57,34.62,34.56,34.62,118600.0,21.1292,21.1597,21.1231,21.1597,118600.0
2010-08-04 13:40:00,34.62,34.62,34.59,34.6,42200.0,21.1597,21.1597,21.1414,21.1475,42200.0
2010-08-04 13:50:00,34.6,34.62,34.56,34.57,42000.0,21.1475,21.1597,21.1231,21.1292,42000.0
2010-08-04 14:00:00,34.56,34.63,34.56,34.61,64300.0,21.1231,21.1659,21.1231,21.1536,64300.0
2010-08-04 14:10:00,34.61,34.62,34.58,34.59,85700.0,21.1536,21.1597,21.1353,21.1414,85700.0
2010-08-04 14:20:00,34.6,34.61,34.59,34.6,32500.0,21.1475,21.1536,21.1414,21.1475,32500.0
2010-08-04 14:30:00,34.6,34.62,34.58,34.61,70800.0,21.1475,21.1597,21.1353,21.1536,70800.0
2010-08-04 14:40:00,34.6,34.65,34.6,34.65,78400.0,21.1475,21.1781,21.1475,21.1781,78400.0
2010-08-04 14:50:00,34.64,34.65,34.63,34.65,58500.0,21.172,21.1781,21.1659,21.1781,58500.0
2010-08-04 15:00:00,34.65,34.65,34.58,34.58,103700.0,21.1781,21.1781,21.1353,21.1353,103700.0
2010-08-04 15:10:00,34.58,34.64,34.58,34.62,116200.0,21.1353,21.172,21.1353,21.1597,116200.0
2010-08-04 15:20:00,34.62,34.7,34.61,34.7,134700.0,21.1597,21.2086,21.1536,21.2086,134700.0
2010-08-04 15:30:00,34.69,34.7,34.63,34.63,176400.0,21.2025,21.2086,21.1659,21.1659,176400.0
2010-08-04 15:40:00,34.64,34.67,34.62,34.67,199700.0,21.172,21.1903,21.1597,21.1903,199700.0
2010-08-04 15:50:00,34.67,34.67,34.6,34.61,374900.0,21.1903,21.1903,21.1475,21.1536,374900.0
2010-08-05 09:30:00,34.52,34.55,34.1,34.19,187000.0,21.0986,21.117,20.8419,20.8969,187000.0
2010-08-05 09:40:00,34.19,34.29,34.17,34.26,106800.0,20.8969,20.9581,20.8847,20.9397,106800.0
2010-08-05 09:50:00,34.26,34.26,34.18,34.24,96100.0,20.9397,20.9397,20.8908,20.9275,96100.0
2010-08-05 10:00:00,34.23,34.23,34.1,34.11,249100.0,20.9214,20.9214,20.8419,20.848,249100.0
2010-08-05 10:10:00,34.11,34.11,34.04,34.05,143900.0,20.848,20.848,20.8053,20.8114,143900.0
2010-08-05 10:20:00,34.04,34.07,34.01,34.06,121600.0,20.8053,20.8236,20.7869,20.8175,121600.0
2010-08-05 10:30:00,34.05,34.07,34.03,34.05,117100.0,20.8114,20.8236,20.7991,20.8114,117100.0
2010-08-05 10:40:00,34.05,34.1,34.02,34.1,54800.0,20.8114,20.8419,20.793,20.8419,54800.0
2010-08-05 10:50:00,34.09,34.1,34.03,34.03,84000.0,20.8358,20.8419,20.7991,20.7991,84000.0
2010-08-05 11:00:00,34.03,34.04,33.95,33.98,229100.0,20.7991,20.8053,20.7502,20.7686,229100.0
2010-08-05 11:10:00,33.97,34.0,33.93,33.95,125100.0,20.7625,20.7808,20.738,20.7502,125100.0
2010-08-05 11:20:00,33.95,33.96,33.81,33.82,254300.0,20.7502,20.7564,20.6647,20.6708,254300.0
2010-08-05 11:30:00,33.83,33.83,33.56,33.66,758000.0,20.6769,20.6769,20.5119,20.573,758000.0
2010-08-05 11:40:00,33.66,33.72,33.53,33.55,329500.0,20.573,20.6097,20.4935,20.5058,329500.0
2010-08-05 11:50:00,33.55,33.66,33.55,33.63,212600.0,20.5058,20.573,20.5058,20.5547,212600.0
2010-08-05 12:00:00,33.65,33.79,33.64,33.75,521100.0,20.5669,20.6525,20.5608,20.628,521100.0
2010-08-05 12:10:00,33.75,33.76,33.65,33.65,182100.0,20.628,20.6341,20.5669,20.5669,182100.0
2010-08-05 12:20:00,33.65,33.7,33.65,33.67,100700.0,20.5669,20.5974,20.5669,20.5791,100700.0
2010-08-05 12:30:00,33.68,33.74,33.67,33.74,90600.0,20.5852,20.6219,20.5791,20.6219,90600.0
2010-08-05 12:40:00,33.73,33.74,33.65,33.66,131000.0,20.6158,20.6219,20.5669,20.573,131000.0
2010-08-05 12:50:00,33.67,33.7,33.62,33.7,85900.0,20.5791,20.5974,20.5485,20.5974,85900.0
2010-08-05 13:00:00,33.69,33.74,33.67,33.72,139700.0,20.5913,20.6219,20.5791,20.6097,139700.0
2010-08-05 13:10:00,33.72,33.72,33.67,33.69,148200.0,20.6097,20.6097,20.5791,20.5913,148200.0
2010-08-05 13:20:00,33.68,33.74,33.64,33.64,127000.0,20.5852,20.6219,20.5608,20.5608,127000.0
2010-08-05 13:30:00,33.64,33.66,33.62,33.62,115300.0,20.5608,20.573,20.5485,20.5485,115300.0
2010-08-05 13:40:00,33.62,33.7,33.62,33.65,98300.0,20.5485,20.5974,20.5485,20.5669,98300.0
2010-08-05 13:50:00,33.65,33.67,33.62,33.65,197800.0,20.5669,20.5791,20.5485,20.5669,197800.0
2010-08-05 14:00:00,33.65,33.69,33.56,33.59,361100.0,20.5669,20.5913,20.5119,20.5302,361100.0
2010-08-05 14:10:00,33.59,33.64,33.59,33.63,111400.0,20.5302,20.5608,20.5302,20.5547,111400.0
2010-08-05 14:20:00,33.63,33.68,33.63,33.63,152600.0,20.5547,20.5852,20.5547,20.5547,152600.0
2010-08-05 14:30:00,33.64,33.64,33.56,33.6,255900.0,20.5608,20.5608,20.5119,20.5363,255900.0
2010-08-05 14:40:00,33.6,33.62,33.59,33.6,138300.0,20.5363,20.5485,20.5302,20.5363,138300.0
2010-08-05 14:50:00,33.59,33.6,33.55,33.57,416600.0,20.5302,20.5363,20.5058,20.518,416600.0
2010-08-05 15:00:00,33.57,33.72,33.56,33.68,439900.0,20.518,20.6097,20.5119,20.5852,439900.0
2010-08-05 15:10:00,33.68,33.78,33.68,33.78,294600.0,20.5852,20.6463,20.5852,20.6463,294600.0
2010-08-05 15:20:00,33.78,33.85,33.77,33.85,534500.0,20.6463,20.6891,20.6402,20.6891,534500.0
2010-08-05 15:30:00,33.84,33.91,33.83,33.89,478100.0,20.683,20.7258,20.6769,20.7136,478100.0
2010-08-05 15:40:00,33.89,33.9,33.85,33.87,329000.0,20.7136,20.7197,20.6891,20.7013,329000.0
2010-08-05 15:50:00,33.87,33.88,33.75,33.85,966200.0,20.7013,20.7075,20.628,20.6891,966200.0
2010-08-06 09:30:00,33.75,33.75,33.28,33.37,544100.0,20.628,20.628,20.3407,20.3957,544100.0
2010-08-06 09:40:00,33.37,33.51,33.3,33.5,242500.0,20.3957,20.4813,20.353,20.4752,242500.0
2010-08-06 09:50:00,33.49,33.6,33.41,33.58,332500.0,20.4691,20.5363,20.4202,20.5241,332500.0
2010-08-06 10:00:00,33.58,33.59,33.48,33.48,204700.0,20.5241,20.5302,20.463,20.463,204700.0
2010-08-06 10:10:00,33.47,33.56,33.44,33.56,243900.0,20.4569,20.5119,20.4385,20.5119,243900.0
2010-08-06 10:20:00,33.56,33.61,33.52,33.55,201000.0,20.5119,20.5424,20.4874,20.5058,201000.0
2010-08-06 10:30:00,33.54,33.59,33.53,33.53,131400.0,20.4997,20.5302,20.4935,20.4935,131400.0
2010-08-06 10:40:00,33.53,33.53,33.33,33.33,224900.0,20.4935,20.4935,20.3713,20.3713,224900.0
2010-08-06 10:50:00,33.33,33.39,33.26,33.32,199700.0,20.3713,20.408,20.3285,20.3652,199700.0
2010-08-06 11:00:00,33.31,33.34,33.19,33.21,296900.0,20.3591,20.3774,20.2857,20.298,296900.0
2010-08-06 11:10:00,33.21,33.24,33.2,33.23,194200.0,20.298,20.3163,20.2918,20.3102,194200.0
2010-08-06 11:20:00,33.22,33.23,33.11,33.13,236000.0,20.3041,20.3102,20.2368,20.2491,236000.0
2010-08-06 11:30:00,33.14,33.3,33.11,33.26,212900.0,20.2552,20.353,20.2368,20.3285,212900.0
2010-08-06 11:40:00,33.26,33.28,33.17,33.2,159300.0,20.3285,20.3407,20.2735,20.2918,159300.0
2010-08-06 11:50:00,33.19,33.27,33.18,33.19,101200.0,20.2857,20.3346,20.2796,20.2857,101200.0
2010-08-06 12:00:00,33.2,33.25,33.18,33.25,63600.0,20.2918,20.3224,20.2796,20.3224,63600.0
2010-08-06 12:10:00,33.24,33.25,33.22,33.24,87800.0,20.3163,20.3224,20.3041,20.3163,87800.0
2010-08-06 12:20:00,33.25,33.29,33.22,33.26,243500.0,20.3224,20.3469,20.3041,20.3285,243500.0
2010-08-06 12:30:00,33.26,33.42,33.26,33.42,180600.0,20.3285,20.4263,20.3285,20.4263,180600.0
2010-08-06 12:40:00,33.42,33.51,33.41,33.48,201600.0,20.4263,20.4813,20.4202,20.463,201600.0
2010-08-06 12:50:00,33.49,33.49,33.39,33.43,65900.0,20.4691,20.4691,20.408,20.4324,65900.0
2010-08-06 13:00:00,33.44,33.5,33.43,33.48,181200.0,20.4385,20.4752,20.4324,20.463,181200.0
2010-08-06 13:10:00,33.49,33.49,33.42,33.44,116100.0,20.4691,20.4691,20.4263,20.4385,116100.0
2010-08-06 13:20:00,33.44,33.45,33.38,33.38,88900.0,20.4385,20.4446,20.4019,20.4019,88900.0
2010-08-06 13:30:00,33.39,33.4,33.34,33.38,154000.0,20.408,20.4141,20.3774,20.4019,154000.0
2010-08-06 13:40:00,33.38,33.42,33.37,33.41,179400.0,20.4019,20.4263,20.3957,20.4202,179400.0
2010-08-06 13:50:00,33.41,33.42,33.38,33.4,72300.0,20.4202,20.4263,20.4019,20.4141,72300.0
2010-08-06 14:00:00,33.4,33.42,33.39,33.41,127900.0,20.4141,20.4263,20.408,20.4202,127900.0
2010-08-06 14:10:00,33.4,33.42,33.38,33.4,166500.0,20.4141,20.4263,20.4019,20.4141,166500.0
2010-08-06 14:20:00,33.4,33.41,33.38,33.4,87200.0,20.4141,20.4202,20.4019,20.4141,87200.0
2010-08-06 14:30:00,33.4,33.4,33.38,33.4,75300.0,20.4141,20.4141,20.4019,20.4141,75300.0
2010-08-06 14:40:00,33.4,33.49,33.39,33.44,186600.0,20.4141,20.4691,20.408,20.4385,186600.0
2010-08-06 14:50:00,33.43,33.5,33.42,33.5,120700.0,20.4324,20.4752,20.4263,20.4752,120700.0
2010-08-06 15:00:00,33.5,33.51,33.45,33.5,195100.0,20.4752,20.4813,20.4446,20.4752,195100.0
2010-08-06 15:10:00,33.5,33.5,33.47,33.5,109200.0,20.4752,20.4752,20.4569,20.4752,109200.0
2010-08-06 15:20:00,33.49,33.55,33.49,33.51,246000.0,20.4691,20.5058,20.4691,20.4813,246000.0
2010-08-06 15:30:00,33.51,33.58,33.5,33.58,279500.0,20.4813,20.5241,20.4752,20.5241,279500.0
2010-08-06 15:40:00,33.57,33.58,33.46,33.52,301900.0,20.518,20.5241,20.4508,20.4874,301900.0
2010-08-06 15:50:00,33.53,33.57,33.46,33.55,375900.0,20.4935,20.518,20.4508,20.5058,375900.0
2010-08-09 09:30:00,33.62,33.72,33.53,33.6,284300.0,20.5485,20.6097,20.4935,20.5363,284300.0
2010-08-09 09:40:00,33.6,33.6,33.52,33.54,185700.0,20.5363,20.5363,20.4874,20.4997,185700.0
2010-08-09 09:50:00,33.57,33.62,33.54,33.58,271200.0,20.518,20.5485,20.4997,20.5241,271200.0
2010-08-09 10:00:00,33.58,33.7,33.56,33.69,155900.0,20.5241,20.5974,20.5119,20.5913,155900.0
2010-08-09 10:10:00,33.69,33.75,33.69,33.71,206000.0,20.5913,20.628,20.5913,20.6036,206000.0
2010-08-09 10:20:00,33.7,33.74,33.69,33.7,131200.0,20.5974,20.6219,20.5913,20.5974,131200.0
2010-08-09 10:30:00,33.71,33.73,33.65,33.72,174800.0,20.6036,20.6158,20.5669,20.6097,174800.0
2010-08-09 10:40:00,33.73,33.79,33.72,33.78,79500.0,20.6158,20.6525,20.6097,20.6463,79500.0
2010-08-09 10:50:00,33.79,33.86,33.75,33.86,86800.0,20.6525,20.6952,20.628,20.6952,86800.0
2010-08-09 11:00:00,33.86,33.87,33.76,33.8,68900.0,20.6952,20.7013,20.6341,20.6586,68900.0
2010-08-09 11:10:00,33.8,33.83,33.77,33.79,70600.0,20.6586,20.6769,20.6402,20.6525,70600.0
2010-08-09 11:20:00,33.79,33.8,33.74,33.75,67900.0,20.6525,20.6586,20.6219,20.628,67900.0
2010-08-09 11:30:00,33.75,33.8,33.75,33.78,79600.0,20.628,20.6586,20.628,20.6463,79600.0
2010-08-09 11:40:00,33.79,33.79,33.74,33.76,75100.0,20.6525,20.6525,20.6219,20.6341,75100.0
2010-08-09 11:50:00,33.76,33.76,33.73,33.74,75800.0,20.6341,20.6341,20.6158,20.6219,75800.0
2010-08-09 12:00:00,33.73,33.81,33.73,33.81,107800.0,20.6158,20.6647,20.6158,20.6647,107800.0
2010-08-09 12:10:00,33.8,33.83,33.79,33.81,42000.0,20.6586,20.6769,20.6525,20.6647,42000.0
2010-08-09 12:20:00,33.81,33.83,33.79,33.8,82400.0,20.6647,20.6769,20.6525,20.6586,82400.0
2010-08-09 12:30:00,33.8,33.82,33.75,33.81,69100.0,20.6586,20.6708,20.628,20.6647,69100.0
2010-08-09 12:40:00,33.81,33.81,33.77,33.77,38800.0,20.6647,20.6647,20.6402,20.6402,38800.0
2010-08-09 12:50:00,33.77,33.8,33.76,33.78,35600.0,20.6402,20.6586,20.6341,20.6463,35600.0
2010-08-09 13:00:00,33.77,33.78,33.75,33.75,36800.0,20.6402,20.6463,20.628,20.628,36800.0
2010-08-09 13:10:00,33.75,33.79,33.74,33.78,69700.0,20.628,20.6525,20.6219,20.6463,69700.0
2010-08-09 13:20:00,33.78,33.78,33.75,33.77,42500.0,20.6463,20.6463,20.628,20.6402,42500.0
2010-08-09 13:30:00,33.76,33.79,33.76,33.78,45500.0,20.6341,20.6525,20.6341,20.6463,45500.0
2010-08-09 13:40:00,33.79,33.81,33.77,33.8,47800.0,20.6525,20.6647,20.6402,20.6586,47800.0
2010-08-09 13:50:00,33.79,33.81,33.79,33.8,54900.0,20.6525,20.6647,20.6525,20.6586,54900.0
2010-08-09 14:00:00,33.81,33.81,33.76,33.77,46000.0,20.6647,20.6647,20.6341,20.6402,46000.0
2010-08-09 14:10:00,33.77,33.81,33.76,33.8,65200.0,20.6402,20.6647,20.6341,20.6586,65200.0
2010-08-09 14:20:00,33.8,33.81,33.79,33.79,63400.0,20.6586,20.6647,20.6525,20.6525,63400.0
2010-08-09 14:30:00,33.8,33.83,33.79,33.79,66200.0,20.6586,20.6769,20.6525,20.6525,66200.0
2010-08-09 14:40:00,33.79,33.84,33.79,33.82,94600.0,20.6525,20.683,20.6525,20.6708,94600.0
2010-08-09 14:50:00,33.83,33.85,33.81,33.84,66300.0,20.6769,20.6891,20.6647,20.683,66300.0
2010-08-09 15:00:00,33.85,33.85,33.78,33.79,85300.0,20.6891,20.6891,20.6463,20.6525,85300.0
2010-08-09 15:10:00,33.79,33.8,33.77,33.77,45300.0,20.6525,20.6586,20.6402,20.6402,45300.0
2010-08-09 15:20:00,33.77,33.78,33.75,33.76,48800.0,20.6402,20.6463,20.628,20.6341,48800.0
2010-08-09 15:30:00,33.76,33.77,33.74,33.74,178100.0,20.6341,20.6402,20.6219,20.6219,178100.0
2010-08-09 15:40:00,33.74,33.78,33.71,33.71,226900.0,20.6219,20.6463,20.6036,20.6036,226900.0
2010-08-09 15:50:00,33.72,33.72,33.67,33.72,435000.0,20.6097,20.6097,20.5791,20.6097,435000.0
2010-08-10 09:30:00,33.42,33.69,33.42,33.55,143400.0,20.4263,20.5913,20.4263,20.5058,143400.0
2010-08-10 09:40:00,33.57,33.67,33.56,33.67,86200.0,20.518,20.5791,20.5119,20.5791,86200.0
2010-08-10 09:50:00,33.66,33.69,33.58,33.68,84000.0,20.573,20.5913,20.5241,20.5852,84000.0
2010-08-10 10:00:00,33.68,33.69,33.59,33.62,111600.0,20.5852,20.5913,20.5302,20.5485,111600.0
2010-08-10 10:10:00,33.62,33.75,33.62,33.73,109900.0,20.5485,20.628,20.5485,20.6158,109900.0
2010-08-10 10:20:00,33.74,33.75,33.69,33.74,97400.0,20.6219,20.628,20.5913,20.6219,97400.0
2010-08-10 10:30:00,33.74,33.76,33.7,33.7,94500.0,20.6219,20.6341,20.5974,20.5974,94500.0
2010-08-10 10:40:00,33.71,33.74,33.7,33.7,78400.0,20.6036,20.6219,20.5974,20.5974,78400.0
2010-08-10 10:50:00,33.71,33.71,33.67,33.7,80700.0,20.6036,20.6036,20.5791,20.5974,80700.0
2010-08-10 11:00:00,33.71,33.77,33.69,33.77,72500.0,20.6036,20.6402,20.5913,20.6402,72500.0
2010-08-10 11:10:00,33.77,33.85,33.73,33.79,215100.0,20.6402,20.6891,20.6158,20.6525,215100.0
2010-08-10 11:20:00,33.8,33.86,33.78,33.79,64900.0,20.6586,20.6952,20.6463,20.6525,64900.0
2010-08-10 11:30:00,33.78,33.81,33.77,33.79,45800.0,20.6463,20.6647,20.6402,20.6525,45800.0
2010-08-10 11:40:00,33.8,33.8,33.79,33.79,39400.0,20.6586,20.6586,20.6525,20.6525,39400.0
2010-08-10 11:50:00,33.79,33.83,33.79,33.83,47000.0,20.6525,20.6769,20.6525,20.6769,47000.0
2010-08-10 12:00:00,33.83,33.83,33.76,33.8,61500.0,20.6769,20.6769,20.6341,20.6586,61500.0
2010-08-10 12:10:00,33.8,33.83,33.79,33.82,26700.0,20.6586,20.6769,20.6525,20.6708,26700.0
2010-08-10 12:20:00,33.83,33.87,33.81,33.87,229100.0,20.6769,20.7013,20.6647,20.7013,229100.0
2010-08-10 12:30:00,33.86,33.94,33.85,33.94,194100.0,20.6952,20.7441,20.6891,20.7441,194100.0
2010-08-10 12:40:00,33.94,33.95,33.91,33.94,131200.0,20.7441,20.7502,20.7258,20.7441,131200.0
2010-08-10 12:50:00,33.94,33.95,33.91,33.93,164700.0,20.7441,20.7502,20.7258,20.738,164700.0
2010-08-10 13:00:00,33.93,33.94,33.86,33.86,62500.0,20.738,20.7441,20.6952,20.6952,62500.0
2010-08-10 13:10:00,33.86,33.88,33.84,33.85,60700.0,20.6952,20.7075,20.683,20.6891,60700.0
2010-08-10 13:20:00,33.85,33.87,33.83,33.86,53500.0,20.6891,20.7013,20.6769,20.6952,53500.0
2010-08-10 13:30:00,33.86,33.89,33.84,33.89,45300.0,20.6952,20.7136,20.683,20.7136,45300.0
2010-08-10 13:40:00,33.89,33.9,33.86,33.87,34400.0,20.7136,20.7197,20.6952,20.7013,34400.0
2010-08-10 13:50:00,33.87,33.87,33.86,33.87,43700.0,20.7013,20.7013,20.6952,20.7013,43700.0
2010-08-10 14:00:00,33.86,33.9,33.86,33.9,95100.0,20.6952,20.7197,20.6952,20.7197,95100.0
2010-08-10 14:10:00,33.89,34.12,33.88,34.0,197300.0,20.7136,20.8541,20.7075,20.7808,197300.0
2010-08-10 14:20:00,34.0,34.13,33.98,34.08,307100.0,20.7808,20.8603,20.7686,20.8297,307100.0
2010-08-10 14:30:00,34.08,34.15,34.04,34.09,137100.0,20.8297,20.8725,20.8053,20.8358,137100.0
2010-08-10 14:40:00,34.09,34.14,34.06,34.14,219700.0,20.8358,20.8664,20.8175,20.8664,219700.0
2010-08-10 14:50:00,34.14,34.15,34.06,34.06,139200.0,20.8664,20.8725,20.8175,20.8175,139200.0
2010-08-10 15:00:00,34.06,34.15,34.06,34.15,152800.0,20.8175,20.8725,20.8175,20.8725,152800.0
2010-08-10 15:10:00,34.15,34.15,33.97,33.99,146300.0,20.8725,20.8725,20.7625,20.7747,146300.0
2010-08-10 15:20:00,33.99,34.01,33.94,33.99,129300.0,20.7747,20.7869,20.7441,20.7747,129300.0
2010-08-10 15:30:00,33.99,34.11,33.98,34.1,218200.0,20.7747,20.848,20.7686,20.8419,218200.0
2010-08-10 15:40:00,34.1,34.15,34.06,34.06,255100.0,20.8419,20.8725,20.8175,20.8175,255100.0
2010-08-10 15:50:00,34.06,34.07,33.96,33.99,345200.0,20.8175,20.8236,20.7564,20.7747,345200.0
2010-08-11 09:30:00,33.72,33.72,33.5,33.52,221100.0,20.6097,20.6097,20.4752,20.4874,221100.0
2010-08-11 09:40:00,33.52,33.56,33.48,33.52,138400.0,20.4874,20.5119,20.463,20.4874,138400.0
2010-08-11 09:50:00,33.53,33.56,33.48,33.53,77100.0,20.4935,20.5119,20.463,20.4935,77100.0
2010-08-11 10:00:00,33.53,33.63,33.52,33.61,93300.0,20.4935,20.5547,20.4874,20.5424,93300.0
2010-08-11 10:10:00,33.6,33.63,33.57,33.58,86300.0,20.5363,20.5547,20.518,20.5241,86300.0
2010-08-11 10:20:00,33.57,33.63,33.57,33.61,52700.0,20.518,20.5547,20.518,20.5424,52700.0
2010-08-11 10:30:00,33.61,33.7,33.61,33.7,95000.0,20.5424,20.5974,20.5424,20.5974,95000.0
2010-08-11 10:40:00,33.69,33.7,33.61,33.63,68900.0,20.5913,20.5974,20.5424,20.5547,68900.0
2010-08-11 10:50:00,33.64,33.73,33.63,33.72,86900.0,20.5608,20.6158,20.5547,20.6097,86900.0
2010-08-11 11:00:00,33.71,33.72,33.69,33.7,106400.0,20.6036,20.6097,20.5913,20.5974,106400.0
2010-08-11 11:10:00,33.7,33.7,33.57,33.58,114000.0,20.5974,20.5974,20.518,20.5241,114000.0
2010-08-11 11:20:00,33.57,33.63,33.57,33.6,87500.0,20.518,20.5547,20.518,20.5363,87500.0
2010-08-11 11:30:00,33.61,33.64,33.59,33.62,73100.0,20.5424,20.5608,20.5302,20.5485,73100.0
2010-08-11 11:40:00,33.63,33.64,33.6,33.63,68700.0,20.5547,20.5608,20.5363,20.5547,68700.0
2010-08-11 11:50:00,33.63,33.63,33.6,33.63,33100.0,20.5547,20.5547,20.5363,20.5547,33100.0
2010-08-11 12:00:00,33.63,33.76,33.62,33.75,264900.0,20.5547,20.6341,20.5485,20.628,264900.0
2010-08-11 12:10:00,33.76,33.79,33.75,33.77,98400.0,20.6341,20.6525,20.628,20.6402,98400.0
2010-08-11 12:20:00,33.76,33.82,33.76,33.81,114700.0,20.6341,20.6708,20.6341,20.6647,114700.0
2010-08-11 12:30:00,33.81,33.83,33.8,33.83,92800.0,20.6647,20.6769,20.6586,20.6769,92800.0
2010-08-11 12:40:00,33.82,33.82,33.79,33.8,99100.0,20.6708,20.6708,20.6525,20.6586,99100.0
2010-08-11 12:50:00,33.8,33.82,33.78,33.82,104600.0,20.6586,20.6708,20.6463,20.6708,104600.0
2010-08-11 13:00:00,33.81,33.86,33.81,33.86,77300.0,20.6647,20.6952,20.6647,20.6952,77300.0
2010-08-11 13:10:00,33.86,33.88,33.85,33.87,50400.0,20.6952,20.7075,20.6891,20.7013,50400.0
2010-08-11 13:20:00,33.87,33.91,33.86,33.9,86600.0,20.7013,20.7258,20.6952,20.7197,86600.0
2010-08-11 13:30:00,33.9,33.96,33.9,33.9,251300.0,20.7197,20.7564,20.7197,20.7197,251300.0
2010-08-11 13:40:00,33.9,33.96,33.9,33.92,64600.0,20.7197,20.7564,20.7197,20.7319,64600.0
2010-08-11 13:50:00,33.92,33.93,33.88,33.89,120800.0,20.7319,20.738,20.7075,20.7136,120800.0
2010-08-11 14:00:00,33.9,33.95,33.89,33.94,91100.0,20.7197,20.7502,20.7136,20.7441,91100.0
2010-08-11 14:10:00,33.93,33.98,33.93,33.95,73400.0,20.738,20.7686,20.738,20.7502,73400.0
2010-08-11 14:20:00,33.96,33.98,33.93,33.93,100400.0,20.7564,20.7686,20.738,20.738,100400.0
2010-08-11 14:30:00,33.93,33.93,33.87,33.92,137600.0,20.738,20.738,20.7013,20.7319,137600.0
2010-08-11 14:40:00,33.92,33.97,33.91,33.96,188600.0,20.7319,20.7625,20.7258,20.7564,188600.0
2010-08-11 14:50:00,33.96,33.97,33.89,33.93,170200.0,20.7564,20.7625,20.7136,20.738,170200.0
2010-08-11 15:00:00,33.92,33.94,33.88,33.89,150300.0,20.7319,20.7441,20.7075,20.7136,150300.0
2010-08-11 15:10:00,33.9,33.9,33.85,33.85,100700.0,20.7197,20.7197,20.6891,20.6891,100700.0
2010-08-11 15:20:00,33.86,33.87,33.81,33.81,156800.0,20.6952,20.7013,20.6647,20.6647,156800.0
2010-08-11 15:30:00,33.81,33.91,33.81,33.86,336400.0,20.6647,20.7258,20.6647,20.6952,336400.0
2010-08-11 15:40:00,33.87,33.87,33.81,33.86,250900.0,20.7013,20.7013,20.6647,20.6952,250900.0
2010-08-11 15:50:00,33.85,33.88,33.8,33.81,521400.0,20.6891,20.7075,20.6586,20.6647,521400.0
2010-08-12 09:30:00,33.61,33.8,33.51,33.71,256000.0,20.5424,20.6586,20.4813,20.6036,256000.0
2010-08-12 09:40:00,33.71,33.92,33.64,33.92,265700.0,20.6036,20.7319,20.5608,20.7319,265700.0
2010-08-12 09:50:00,33.92,33.98,33.78,33.92,296100.0,20.7319,20.7686,20.6463,20.7319,296100.0
2010-08-12 10:00:00,33.92,34.05,33.89,34.01,380100.0,20.7319,20.8114,20.7136,20.7869,380100.0
2010-08-12 10:10:00,34.0,34.11,33.97,34.1,559600.0,20.7808,20.848,20.7625,20.8419,559600.0
2010-08-12 10:20:00,34.11,34.13,34.02,34.08,281700.0,20.848,20.8603,20.793,20.8297,281700.0
2010-08-12 10:30:00,34.07,34.17,34.04,34.15,248700.0,20.8236,20.8847,20.8053,20.8725,248700.0
2010-08-12 10:40:00,34.16,34.3,34.15,34.27,296200.0,20.8786,20.9642,20.8725,20.9458,296200.0
2010-08-12 10:50:00,34.27,34.31,34.23,34.27,181800.0,20.9458,20.9703,20.9214,20.9458,181800.0
2010-08-12 11:00:00,34.27,34.29,34.19,34.22,159300.0,20.9458,20.9581,20.8969,20.9153,159300.0
2010-08-12 11:10:00,34.22,34.23,34.16,34.22,102200.0,20.9153,20.9214,20.8786,20.9153,102200.0
2010-08-12 11:20:00,34.22,34.27,34.21,34.26,131500.0,20.9153,20.9458,20.9092,20.9397,131500.0
2010-08-12 11:30:00,34.26,34.31,34.23,34.31,209500.0,20.9397,20.9703,20.9214,20.9703,209500.0
2010-08-12 11:40:00,34.32,34.39,34.28,34.34,165100.0,20.9764,21.0192,20.9519,20.9886,165100.0
2010-08-12 11:50:00,34.35,34.39,34.33,34.33,109700.0,20.9947,21.0192,20.9825,20.9825,109700.0
2010-08-12 12:00:00,34.33,34.38,34.27,34.35,125000.0,20.9825,21.0131,20.9458,20.9947,125000.0
2010-08-12 12:10:00,34.35,34.37,34.32,34.32,67200.0,20.9947,21.0069,20.9764,20.9764,67200.0
2010-08-12 12:20:00,34.32,34.37,34.27,34.37,186700.0,20.9764,21.0069,20.9458,21.0069,186700.0
2010-08-12 12:30:00,34.37,34.4,34.3,34.32,106400.0,21.0069,21.0253,20.9642,20.9764,106400.0
2010-08-12 12:40:00,34.33,34.36,34.3,34.35,71900.0,20.9825,21.0008,20.9642,20.9947,71900.0
2010-08-12 12:50:00,34.36,34.39,34.35,34.37,162700.0,21.0008,21.0192,20.9947,21.0069,162700.0
2010-08-12 13:00:00,34.38,34.4,34.35,34.35,86400.0,21.0131,21.0253,20.9947,20.9947,86400.0
2010-08-12 13:10:00,34.35,34.4,34.35,34.39,131500.0,20.9947,21.0253,20.9947,21.0192,131500.0
2010-08-12 13:20:00,34.4,34.4,34.35,34.36,123800.0,21.0253,21.0253,20.9947,21.0008,123800.0
2010-08-12 13:30:00,34.36,34.42,34.35,34.38,140000.0,21.0008,21.0375,20.9947,21.0131,140000.0
2010-08-12 13:40:00,34.38,34.39,34.35,34.37,129600.0,21.0131,21.0192,20.9947,21.0069,129600.0
2010-08-12 13:50:00,34.37,34.4,34.35,34.35,111200.0,21.0069,21.0253,20.9947,20.9947,111200.0
2010-08-12 14:00:00,34.35,34.38,34.35,34.38,103200.0,20.9947,21.0131,20.9947,21.0131,103200.0
2010-08-12 14:10:00,34.38,34.39,34.36,34.37,99200.0,21.0131,21.0192,21.0008,21.0069,99200.0
2010-08-12 14:20:00,34.37,34.4,34.35,34.39,162500.0,21.0069,21.0253,20.9947,21.0192,162500.0
2010-08-12 14:30:00,34.38,34.39,34.34,34.35,182600.0,21.0131,21.0192,20.9886,20.9947,182600.0
2010-08-12 14:40:00,34.35,34.39,34.34,34.37,133700.0,20.9947,21.0192,20.9886,21.0069,133700.0
2010-08-12 14:50:00,34.37,34.39,34.32,34.33,188900.0,21.0069,21.0192,20.9764,20.9825,188900.0
2010-08-12 15:00:00,34.33,34.38,34.31,34.37,204800.0,20.9825,21.0131,20.9703,21.0069,204800.0
2010-08-12 15:10:00,34.38,34.38,34.32,34.32,218300.0,21.0131,21.0131,20.9764,20.9764,218300.0
2010-08-12 15:20:00,34.32,34.37,34.31,34.36,264800.0,20.9764,21.0069,20.9703,21.0008,264800.0
2010-08-12 15:30:00,34.35,34.4,34.34,34.39,256100.0,20.9947,21.0253,20.9886,21.0192,256100.0
2010-08-12 15:40:00,34.39,34.44,34.37,34.42,531800.0,21.0192,21.0497,21.0069,21.0375,531800.0
2010-08-12 15:50:00,34.41,34.44,34.35,34.44,1239800.0,21.0314,21.0497,20.9947,21.0497,1239800.0
2010-08-13 09:30:00,34.4,34.41,34.24,34.35,161600.0,21.0253,21.0314,20.9275,20.9947,161600.0
2010-08-13 09:40:00,34.35,34.5,34.34,34.5,241800.0,20.9947,21.0864,20.9886,21.0864,241800.0
2010-08-13 09:50:00,34.5,34.64,34.46,34.64,247400.0,21.0864,21.172,21.062,21.172,247400.0
2010-08-13 10:00:00,34.64,34.68,34.63,34.63,202200.0,21.172,21.1964,21.1659,21.1659,202200.0
2010-08-13 10:10:00,34.63,34.77,34.61,34.74,336600.0,21.1659,21.2514,21.1536,21.2331,336600.0
2010-08-13 10:20:00,34.75,34.83,34.7,34.81,332000.0,21.2392,21.2881,21.2086,21.2759,332000.0
2010-08-13 10:30:00,34.81,34.92,34.79,34.9,413700.0,21.2759,21.3431,21.2637,21.3309,413700.0
2010-08-13 10:40:00,34.9,34.93,34.85,34.85,306500.0,21.3309,21.3492,21.3003,21.3003,306500.0
2010-08-13 10:50:00,34.85,34.92,34.84,34.91,179400.0,21.3003,21.3431,21.2942,21.337,179400.0
2010-08-13 11:00:00,34.91,34.92,34.88,34.92,202300.0,21.337,21.3431,21.3187,21.3431,202300.0
2010-08-13 11:10:00,34.92,34.92,34.86,34.87,119100.0,21.3431,21.3431,21.3064,21.3125,119100.0
2010-08-13 11:20:00,34.87,34.92,34.82,34.92,151200.0,21.3125,21.3431,21.282,21.3431,151200.0
2010-08-13 11:30:00,34.92,34.98,34.88,34.93,220700.0,21.3431,21.3798,21.3187,21.3492,220700.0
2010-08-13 11:40:00,34.92,35.0,34.92,34.99,128200.0,21.3431,21.392,21.3431,21.3859,128200.0
2010-08-13 11:50:00,34.99,35.04,34.96,35.01,212700.0,21.3859,21.4165,21.3676,21.3981,212700.0
2010-08-13 12:00:00,35.01,35.07,35.01,35.02,200800.0,21.3981,21.4348,21.3981,21.4042,200800.0
2010-08-13 12:10:00,35.02,35.06,34.99,35.05,97000.0,21.4042,21.4287,21.3859,21.4226,97000.0
2010-08-13 12:20:00,35.05,35.09,35.04,35.08,99700.0,21.4226,21.447,21.4165,21.4409,99700.0
2010-08-13 12:30:00,35.08,35.11,35.06,35.07,158500.0,21.4409,21.4592,21.4287,21.4348,158500.0
2010-08-13 12:40:00,35.07,35.11,35.05,35.1,118900.0,21.4348,21.4592,21.4226,21.4531,118900.0
2010-08-13 12:50:00,35.09,35.17,35.06,35.12,115400.0,21.447,21.4959,21.4287,21.4653,115400.0
2010-08-13 13:00:00,35.11,35.16,35.1,35.12,78600.0,21.4592,21.4898,21.4531,21.4653,78600.0
2010-08-13 13:10:00,35.12,35.14,35.09,35.11,83300.0,21.4653,21.4776,21.447,21.4592,83300.0
2010-08-13 13:20:00,35.11,35.12,35.08,35.09,175300.0,21.4592,21.4653,21.4409,21.447,175300.0
2010-08-13 13:30:00,35.09,35.12,35.03,35.1,147100.0,21.447,21.4653,21.4103,21.4531,147100.0
2010-08-13 13:40:00,35.1,35.11,35.03,35.03,63300.0,21.4531,21.4592,21.4103,21.4103,63300.0
2010-08-13 13:50:00,35.03,35.04,35.0,35.0,70400.0,21.4103,21.4165,21.392,21.392,70400.0
2010-08-13 14:00:00,35.0,35.02,34.95,34.95,109800.0,21.392,21.4042,21.3614,21.3614,109800.0
2010-08-13 14:10:00,34.96,34.98,34.94,34.97,114700.0,21.3676,21.3798,21.3553,21.3737,114700.0
2010-08-13 14:20:00,34.98,34.98,34.93,34.97,98900.0,21.3798,21.3798,21.3492,21.3737,98900.0
2010-08-13 14:30:00,34.96,34.97,34.93,34.93,67500.0,21.3676,21.3737,21.3492,21.3492,67500.0
2010-08-13 14:40:00,34.93,34.97,34.92,34.93,91400.0,21.3492,21.3737,21.3431,21.3492,91400.0
2010-08-13 14:50:00,34.93,34.93,34.89,34.93,91300.0,21.3492,21.3492,21.3248,21.3492,91300.0
2010-08-13 15:00:00,34.92,34.94,34.89,34.93,131700.0,21.3431,21.3553,21.3248,21.3492,131700.0
2010-08-13 15:10:00,34.93,34.94,34.91,34.92,84500.0,21.3492,21.3553,21.337,21.3431,84500.0
2010-08-13 15:20:00,34.92,34.97,34.91,34.91,162900.0,21.3431,21.3737,21.337,21.337,162900.0
2010-08-13 15:30:00,34.92,34.94,34.89,34.91,178100.0,21.3431,21.3553,21.3248,21.337,178100.0
2010-08-13 15:40:00,34.92,34.92,34.83,34.87,283400.0,21.3431,21.3431,21.2881,21.3125,283400.0
2010-08-13 15:50:00,34.86,34.88,34.82,34.88,477000.0,21.3064,21.3187,21.282,21.3187,477000.0
2010-08-16 09:30:00,34.77,34.86,34.55,34.61,178600.0,21.2514,21.3064,21.117,21.1536,178600.0
2010-08-16 09:40:00,34.61,34.67,34.51,34.57,99200.0,21.1536,21.1903,21.0925,21.1292,99200.0
2010-08-16 09:50:00,34.57,34.57,34.51,34.55,127500.0,21.1292,21.1292,21.0925,21.117,127500.0
2010-08-16 10:00:00,34.55,34.67,34.5,34.65,160900.0,21.117,21.1903,21.0864,21.1781,160900.0
2010-08-16 10:10:00,34.64,34.86,34.64,34.86,239600.0,21.172,21.3064,21.172,21.3064,239600.0
2010-08-16 10:20:00,34.85,34.97,34.84,34.97,317900.0,21.3003,21.3737,21.2942,21.3737,317900.0
2010-08-16 10:30:00,34.97,34.97,34.89,34.94,100300.0,21.3737,21.3737,21.3248,21.3553,100300.0
2010-08-16 10:40:00,34.94,34.94,34.88,34.88,126400.0,21.3553,21.3553,21.3187,21.3187,126400.0
2010-08-16 10:50:00,34.89,34.94,34.86,34.94,92300.0,21.3248,21.3553,21.3064,21.3553,92300.0
2010-08-16 11:00:00,34.94,34.94,34.81,34.82,158500.0,21.3553,21.3553,21.2759,21.282,158500.0
2010-08-16 11:10:00,34.83,34.85,34.79,34.81,94700.0,21.2881,21.3003,21.2637,21.2759,94700.0
2010-08-16 11:20:00,34.82,34.97,34.82,34.93,122500.0,21.282,21.3737,21.282,21.3492,122500.0
2010-08-16 11:30:00,34.93,34.99,34.93,34.98,88300.0,21.3492,21.3859,21.3492,21.3798,88300.0
2010-08-16 11:40:00,34.99,35.03,34.97,35.0,141500.0,21.3859,21.4103,21.3737,21.392,141500.0
2010-08-16 11:50:00,35.01,35.03,34.94,35.03,107000.0,21.3981,21.4103,21.3553,21.4103,107000.0
2010-08-16 12:00:00,35.02,35.05,34.98,34.99,77000.0,21.4042,21.4226,21.3798,21.3859,77000.0
2010-08-16 12:10:00,34.98,35.02,34.96,35.0,99000.0,21.3798,21.4042,21.3676,21.392,99000.0
2010-08-16 12:20:00,35.0,35.06,34.96,35.05,131000.0,21.392,21.4287,21.3676,21.4226,131000.0
2010-08-16 12:30:00,35.04,35.07,35.0,35.06,101200.0,21.4165,21.4348,21.392,21.4287,101200.0
2010-08-16 12:40:00,35.06,35.07,35.02,35.07,113300.0,21.4287,21.4348,21.4042,21.4348,113300.0
2010-08-16 12:50:00,35.06,35.08,35.02,35.02,100700.0,21.4287,21.4409,21.4042,21.4042,100700.0
2010-08-16 13:00:00,35.03,35.04,34.95,34.96,76900.0,21.4103,21.4165,21.3614,21.3676,76900.0
2010-08-16 13:10:00,34.96,35.02,34.95,34.97,38800.0,21.3676,21.4042,21.3614,21.3737,38800.0
2010-08-16 13:20:00,34.97,35.05,34.96,35.03,91900.0,21.3737,21.4226,21.3676,21.4103,91900.0
2010-08-16 13:30:00,35.02,35.04,35.0,35.0,30300.0,21.4042,21.4165,21.392,21.392,30300.0
2010-08-16 13:40:00,35.01,35.04,35.0,35.01,51000.0,21.3981,21.4165,21.392,21.3981,51000.0
2010-08-16 13:50:00,35.01,35.05,35.01,35.03,90200.0,21.3981,21.4226,21.3981,21.4103,90200.0
2010-08-16 14:00:00,35.02,35.05,34.91,34.91,103300.0,21.4042,21.4226,21.337,21.337,103300.0
2010-08-16 14:10:00,34.92,34.98,34.88,34.95,138000.0,21.3431,21.3798,21.3187,21.3614,138000.0
2010-08-16 14:20:00,34.95,35.01,34.95,35.0,60400.0,21.3614,21.3981,21.3614,21.392,60400.0
2010-08-16 14:30:00,34.99,35.03,34.97,35.0,78300.0,21.3859,21.4103,21.3737,21.392,78300.0
2010-08-16 14:40:00,35.01,35.04,34.96,35.01,84500.0,21.3981,21.4165,21.3676,21.3981,84500.0
2010-08-16 14:50:00,35.01,35.02,34.92,34.93,106400.0,21.3981,21.4042,21.3431,21.3492,106400.0
2010-08-16 15:00:00,34.93,34.96,34.92,34.93,103100.0,21.3492,21.3676,21.3431,21.3492,103100.0
2010-08-16 15:10:00,34.93,34.94,34.9,34.93,102100.0,21.3492,21.3553,21.3309,21.3492,102100.0
2010-08-16 15:20:00,34.94,34.98,34.91,34.98,123300.0,21.3553,21.3798,21.337,21.3798,123300.0
2010-08-16 15:30:00,34.98,35.02,34.98,35.01,259500.0,21.3798,21.4042,21.3798,21.3981,259500.0
2010-08-16 15:40:00,35.01,35.08,34.99,35.07,477400.0,21.3981,21.4409,21.3859,21.4348,477400.0
2010-08-16 15:50:00,35.08,35.16,35.06,35.16,838500.0,21.4409,21.4898,21.4287,21.4898,838500.0
2010-08-17 09:30:00,35.24,35.29,35.09,35.14,148400.0,21.5387,21.5693,21.447,21.4776,148400.0
2010-08-17 09:40:00,35.12,35.16,35.07,35.09,91600.0,21.4653,21.4898,21.4348,21.447,91600.0
2010-08-17 09:50:00,35.09,35.1,34.96,34.96,135400.0,21.447,21.4531,21.3676,21.3676,135400.0
2010-08-17 10:00:00,34.96,35.05,34.94,35.0,154300.0,21.3676,21.4226,21.3553,21.392,154300.0
2010-08-17 10:10:00,35.0,35.03,35.0,35.0,139500.0,21.392,21.4103,21.392,21.392,139500.0
2010-08-17 10:20:00,35.0,35.05,34.99,35.04,97300.0,21.392,21.4226,21.3859,21.4165,97300.0
2010-08-17 10:30:00,35.04,35.11,35.01,35.11,125400.0,21.4165,21.4592,21.3981,21.4592,125400.0
2010-08-17 10:40:00,35.11,35.16,35.1,35.12,94800.0,21.4592,21.4898,21.4531,21.4653,94800.0
2010-08-17 10:50:00,35.13,35.19,35.1,35.11,161700.0,21.4715,21.5081,21.4531,21.4592,161700.0
2010-08-17 11:00:00,35.12,35.15,35.1,35.15,122800.0,21.4653,21.4837,21.4531,21.4837,122800.0
2010-08-17 11:10:00,35.14,35.25,35.14,35.23,106100.0,21.4776,21.5448,21.4776,21.5326,106100.0
2010-08-17 11:20:00,35.23,35.24,35.2,35.22,67200.0,21.5326,21.5387,21.5142,21.5265,67200.0
2010-08-17 11:30:00,35.22,35.25,35.22,35.24,96600.0,21.5265,21.5448,21.5265,21.5387,96600.0
2010-08-17 11:40:00,35.25,35.33,35.24,35.33,113100.0,21.5448,21.5937,21.5387,21.5937,113100.0
2010-08-17 11:50:00,35.33,35.33,35.27,35.28,73300.0,21.5937,21.5937,21.557,21.5631,73300.0
2010-08-17 12:00:00,35.28,35.34,35.27,35.34,77600.0,21.5631,21.5998,21.557,21.5998,77600.0
2010-08-17 12:10:00,35.34,35.39,35.34,35.36,130100.0,21.5998,21.6304,21.5998,21.612,130100.0
2010-08-17 12:20:00,35.37,35.41,35.35,35.38,74300.0,21.6181,21.6426,21.6059,21.6243,74300.0
2010-08-17 12:30:00,35.38,35.44,35.37,35.42,75800.0,21.6243,21.6609,21.6181,21.6487,75800.0
2010-08-17 12:40:00,35.41,35.42,35.37,35.37,50200.0,21.6426,21.6487,21.6181,21.6181,50200.0
2010-08-17 12:50:00,35.38,35.38,35.33,35.33,81500.0,21.6243,21.6243,21.5937,21.5937,81500.0
2010-08-17 13:00:00,35.33,35.35,35.33,35.34,62800.0,21.5937,21.6059,21.5937,21.5998,62800.0
2010-08-17 13:10:00,35.35,35.4,35.34,35.35,116300.0,21.6059,21.6365,21.5998,21.6059,116300.0
2010-08-17 13:20:00,35.35,35.39,35.35,35.39,50400.0,21.6059,21.6304,21.6059,21.6304,50400.0
2010-08-17 13:30:00,35.38,35.48,35.38,35.48,58800.0,21.6243,21.6854,21.6243,21.6854,58800.0
2010-08-17 13:40:00,35.48,35.51,35.46,35.5,124200.0,21.6854,21.7037,21.6732,21.6976,124200.0
2010-08-17 13:50:00,35.5,35.5,35.47,35.5,82400.0,21.6976,21.6976,21.6793,21.6976,82400.0
2010-08-17 14:00:00,35.49,35.53,35.49,35.5,102400.0,21.6915,21.7159,21.6915,21.6976,102400.0
2010-08-17 14:10:00,35.5,35.54,35.5,35.54,62400.0,21.6976,21.7221,21.6976,21.7221,62400.0
2010-08-17 14:20:00,35.54,35.54,35.49,35.5,80100.0,21.7221,21.7221,21.6915,21.6976,80100.0
2010-08-17 14:30:00,35.5,35.5,35.47,35.47,73700.0,21.6976,21.6976,21.6793,21.6793,73700.0
2010-08-17 14:40:00,35.47,35.49,35.47,35.48,65800.0,21.6793,21.6915,21.6793,21.6854,65800.0
2010-08-17 14:50:00,35.48,35.5,35.48,35.48,87400.0,21.6854,21.6976,21.6854,21.6854,87400.0
2010-08-17 15:00:00,35.48,35.49,35.43,35.44,81800.0,21.6854,21.6915,21.6548,21.6609,81800.0
2010-08-17 15:10:00,35.44,35.49,35.44,35.48,120100.0,21.6609,21.6915,21.6609,21.6854,120100.0
2010-08-17 15:20:00,35.48,35.5,35.48,35.48,132000.0,21.6854,21.6976,21.6854,21.6854,132000.0
2010-08-17 15:30:00,35.49,35.49,35.46,35.46,126800.0,21.6915,21.6915,21.6732,21.6732,126800.0
2010-08-17 15:40:00,35.46,35.47,35.39,35.4,325900.0,21.6732,21.6793,21.6304,21.6365,325900.0
2010-08-17 15:50:00,35.41,35.43,35.37,35.39,400000.0,21.6426,21.6548,21.6181,21.6304,400000.0
2010-08-18 09:30:00,35.44,35.54,35.36,35.4,99700.0,21.6609,21.7221,21.612,21.6365,99700.0
2010-08-18 09:40:00,35.4,35.43,35.32,35.35,123800.0,21.6365,21.6548,21.5876,21.6059,123800.0
2010-08-18 09:50:00,35.36,35.39,35.25,35.33,90600.0,21.612,21.6304,21.5448,21.5937,90600.0
2010-08-18 10:00:00,35.33,35.36,35.28,35.3,75200.0,21.5937,21.612,21.5631,21.5754,75200.0
2010-08-18 10:10:00,35.3,35.31,35.25,35.25,65900.0,21.5754,21.5815,21.5448,21.5448,65900.0
2010-08-18 10:20:00,35.26,35.26,35.14,35.14,91300.0,21.5509,21.5509,21.4776,21.4776,91300.0
2010-08-18 10:30:00,35.15,35.25,35.14,35.22,168700.0,21.4837,21.5448,21.4776,21.5265,168700.0
2010-08-18 10:40:00,35.23,35.23,35.18,35.2,114200.0,21.5326,21.5326,21.502,21.5142,114200.0
2010-08-18 10:50:00,35.19,35.29,35.15,35.29,208600.0,21.5081,21.5693,21.4837,21.5693,208600.0
2010-08-18 11:00:00,35.29,35.31,35.24,35.24,109700.0,21.5693,21.5815,21.5387,21.5387,109700.0
2010-08-18 11:10:00,35.24,35.28,35.2,35.2,90300.0,21.5387,21.5631,21.5142,21.5142,90300.0
2010-08-18 11:20:00,35.21,35.24,35.18,35.22,106200.0,21.5204,21.5387,21.502,21.5265,106200.0
2010-08-18 11:30:00,35.21,35.26,35.19,35.21,120500.0,21.5204,21.5509,21.5081,21.5204,120500.0
2010-08-18 11:40:00,35.21,35.26,35.2,35.26,64600.0,21.5204,21.5509,21.5142,21.5509,64600.0
2010-08-18 11:50:00,35.26,35.28,35.2,35.21,65300.0,21.5509,21.5631,21.5142,21.5204,65300.0
2010-08-18 12:00:00,35.21,35.22,35.17,35.18,56500.0,21.5204,21.5265,21.4959,21.502,56500.0
2010-08-18 12:10:00,35.18,35.23,35.17,35.23,46800.0,21.502,21.5326,21.4959,21.5326,46800.0
2010-08-18 12:20:00,35.23,35.28,35.22,35.26,51100.0,21.5326,21.5631,21.5265,21.5509,51100.0
2010-08-18 12:30:00,35.26,35.28,35.23,35.24,53700.0,21.5509,21.5631,21.5326,21.5387,53700.0
2010-08-18 12:40:00,35.25,35.3,35.23,35.3,85200.0,21.5448,21.5754,21.5326,21.5754,85200.0
2010-08-18 12:50:00,35.3,35.4,35.29,35.38,77200.0,21.5754,21.6365,21.5693,21.6243,77200.0
2010-08-18 13:00:00,35.38,35.42,35.36,35.4,94100.0,21.6243,21.6487,21.612,21.6365,94100.0
2010-08-18 13:10:00,35.4,35.45,35.39,35.44,67600.0,21.6365,21.667,21.6304,21.6609,67600.0
2010-08-18 13:20:00,35.45,35.51,35.45,35.5,110000.0,21.667,21.7037,21.667,21.6976,110000.0
2010-08-18 13:30:00,35.51,35.51,35.44,35.44,71800.0,21.7037,21.7037,21.6609,21.6609,71800.0
2010-08-18 13:40:00,35.44,35.49,35.44,35.44,62700.0,21.6609,21.6915,21.6609,21.6609,62700.0
2010-08-18 13:50:00,35.45,35.48,35.44,35.48,35500.0,21.667,21.6854,21.6609,21.6854,35500.0
2010-08-18 14:00:00,35.48,35.5,35.43,35.45,56400.0,21.6854,21.6976,21.6548,21.667,56400.0
2010-08-18 14:10:00,35.45,35.47,35.42,35.44,73500.0,21.667,21.6793,21.6487,21.6609,73500.0
2010-08-18 14:20:00,35.44,35.47,35.41,35.41,115400.0,21.6609,21.6793,21.6426,21.6426,115400.0
2010-08-18 14:30:00,35.42,35.42,35.35,35.36,197200.0,21.6487,21.6487,21.6059,21.612,197200.0
2010-08-18 14:40:00,35.37,35.41,35.36,35.41,94600.0,21.6181,21.6426,21.612,21.6426,94600.0
2010-08-18 14:50:00,35.41,35.51,35.4,35.49,134200.0,21.6426,21.7037,21.6365,21.6915,134200.0
2010-08-18 15:00:00,35.49,35.51,35.39,35.47,204100.0,21.6915,21.7037,21.6304,21.6793,204100.0
2010-08-18 15:10:00,35.48,35.48,35.42,35.42,68300.0,21.6854,21.6854,21.6487,21.6487,68300.0
2010-08-18 15:20:00,35.42,35.43,35.42,35.42,74000.0,21.6487,21.6548,21.6487,21.6487,74000.0
2010-08-18 15:30:00,35.43,35.48,35.39,35.48,159100.0,21.6548,21.6854,21.6304,21.6854,159100.0
2010-08-18 15:40:00,35.48,35.5,35.44,35.49,210900.0,21.6854,21.6976,21.6609,21.6915,210900.0
2010-08-18 15:50:00,35.48,35.49,35.4,35.4,442400.0,21.6854,21.6915,21.6365,21.6365,442400.0
2010-08-19 09:30:00,35.14,35.29,35.07,35.18,187500.0,21.4776,21.5693,21.4348,21.502,187500.0
2010-08-19 09:40:00,35.16,35.25,35.09,35.11,64100.0,21.4898,21.5448,21.447,21.4592,64100.0
2010-08-19 09:50:00,35.09,35.1,35.0,35.07,87300.0,21.447,21.4531,21.392,21.4348,87300.0
2010-08-19 10:00:00,35.06,35.07,34.94,35.01,243400.0,21.4287,21.4348,21.3553,21.3981,243400.0
2010-08-19 10:10:00,35.0,35.04,35.0,35.04,74200.0,21.392,21.4165,21.392,21.4165,74200.0
2010-08-19 10:20:00,35.04,35.06,35.0,35.03,83400.0,21.4165,21.4287,21.392,21.4103,83400.0
2010-08-19 10:30:00,35.03,35.08,35.02,35.02,66100.0,21.4103,21.4409,21.4042,21.4042,66100.0
2010-08-19 10:40:00,35.02,35.06,34.97,35.06,117000.0,21.4042,21.4287,21.3737,21.4287,117000.0
2010-08-19 10:50:00,35.05,35.08,34.99,35.05,110600.0,21.4226,21.4409,21.3859,21.4226,110600.0
2010-08-19 11:00:00,35.04,35.04,34.96,35.0,127000.0,21.4165,21.4165,21.3676,21.392,127000.0
2010-08-19 11:10:00,35.0,35.05,34.99,35.03,45200.0,21.392,21.4226,21.3859,21.4103,45200.0
2010-08-19 11:20:00,35.03,35.07,35.01,35.03,48900.0,21.4103,21.4348,21.3981,21.4103,48900.0
2010-08-19 11:30:00,35.03,35.04,34.93,34.97,87100.0,21.4103,21.4165,21.3492,21.3737,87100.0
2010-08-19 11:40:00,34.96,34.97,34.92,34.94,62300.0,21.3676,21.3737,21.3431,21.3553,62300.0
2010-08-19 11:50:00,34.93,34.98,34.92,34.98,127100.0,21.3492,21.3798,21.3431,21.3798,127100.0
2010-08-19 12:00:00,34.98,35.0,34.95,34.98,63100.0,21.3798,21.392,21.3614,21.3798,63100.0
2010-08-19 12:10:00,34.97,35.0,34.91,34.99,48400.0,21.3737,21.392,21.337,21.3859,48400.0
2010-08-19 12:20:00,35.0,35.03,34.97,35.01,71700.0,21.392,21.4103,21.3737,21.3981,71700.0
2010-08-19 12:30:00,35.0,35.02,35.0,35.02,42000.0,21.392,21.4042,21.392,21.4042,42000.0
2010-08-19 12:40:00,35.01,35.02,34.98,35.0,75100.0,21.3981,21.4042,21.3798,21.392,75100.0
2010-08-19 12:50:00,35.0,35.0,34.95,34.99,53900.0,21.392,21.392,21.3614,21.3859,53900.0
2010-08-19 13:00:00,34.99,35.08,34.99,35.08,42400.0,21.3859,21.4409,21.3859,21.4409,42400.0
2010-08-19 13:10:00,35.07,35.1,35.05,35.09,75800.0,21.4348,21.4531,21.4226,21.447,75800.0
2010-08-19 13:20:00,35.09,35.12,35.09,35.1,19000.0,21.447,21.4653,21.447,21.4531,19000.0
2010-08-19 13:30:00,35.1,35.15,35.09,35.15,86400.0,21.4531,21.4837,21.447,21.4837,86400.0
2010-08-19 13:40:00,35.15,35.15,35.11,35.14,45300.0,21.4837,21.4837,21.4592,21.4776,45300.0
2010-08-19 13:50:00,35.13,35.14,35.09,35.09,54600.0,21.4715,21.4776,21.447,21.447,54600.0
2010-08-19 14:00:00,35.09,35.14,35.07,35.13,117400.0,21.447,21.4776,21.4348,21.4715,117400.0
2010-08-19 14:10:00,35.13,35.17,35.12,35.13,72100.0,21.4715,21.4959,21.4653,21.4715,72100.0
2010-08-19 14:20:00,35.12,35.2,35.12,35.16,62300.0,21.4653,21.5142,21.4653,21.4898,62300.0
2010-08-19 14:30:00,35.17,35.2,35.17,35.17,88300.0,21.4959,21.5142,21.4959,21.4959,88300.0
2010-08-19 14:40:00,35.18,35.18,35.13,35.17,45300.0,21.502,21.502,21.4715,21.4959,45300.0
2010-08-19 14:50:00,35.17,35.22,35.17,35.22,84200.0,21.4959,21.5265,21.4959,21.5265,84200.0
2010-08-19 15:00:00,35.21,35.21,35.18,35.19,149800.0,21.5204,21.5204,21.502,21.5081,149800.0
2010-08-19 15:10:00,35.19,35.26,35.18,35.24,177700.0,21.5081,21.5509,21.502,21.5387,177700.0
2010-08-19 15:20:00,35.24,35.25,35.21,35.23,134700.0,21.5387,21.5448,21.5204,21.5326,134700.0
2010-08-19 15:30:00,35.24,35.25,35.17,35.17,119900.0,21.5387,21.5448,21.4959,21.4959,119900.0
2010-08-19 15:40:00,35.17,35.19,35.14,35.17,258700.0,21.4959,21.5081,21.4776,21.4959,258700.0
2010-08-19 15:50:00,35.17,35.19,35.13,35.14,338200.0,21.4959,21.5081,21.4715,21.4776,338200.0
2010-08-20 09:30:00,34.87,35.09,34.87,35.04,709100.0,21.3125,21.447,21.3125,21.4165,709100.0
2010-08-20 09:40:00,35.04,35.05,34.96,34.97,106000.0,21.4165,21.4226,21.3676,21.3737,106000.0
2010-08-20 09:50:00,34.98,35.05,34.92,35.04,88300.0,21.3798,21.4226,21.3431,21.4165,88300.0
2010-08-20 10:00:00,35.04,35.1,35.0,35.04,60600.0,21.4165,21.4531,21.392,21.4165,60600.0
2010-08-20 10:10:00,35.03,35.06,35.0,35.06,73700.0,21.4103,21.4287,21.392,21.4287,73700.0
2010-08-20 10:20:00,35.06,35.12,35.03,35.06,46200.0,21.4287,21.4653,21.4103,21.4287,46200.0
2010-08-20 10:30:00,35.06,35.1,35.06,35.07,40900.0,21.4287,21.4531,21.4287,21.4348,40900.0
2010-08-20 10:40:00,35.07,35.12,35.05,35.06,62300.0,21.4348,21.4653,21.4226,21.4287,62300.0
2010-08-20 10:50:00,35.06,35.11,35.02,35.1,64300.0,21.4287,21.4592,21.4042,21.4531,64300.0
2010-08-20 11:00:00,35.1,35.11,35.05,35.11,54500.0,21.4531,21.4592,21.4226,21.4592,54500.0
2010-08-20 11:10:00,35.1,35.11,35.07,35.11,61300.0,21.4531,21.4592,21.4348,21.4592,61300.0
2010-08-20 11:20:00,35.11,35.13,35.08,35.13,66700.0,21.4592,21.4715,21.4409,21.4715,66700.0
2010-08-20 11:30:00,35.13,35.13,35.07,35.11,50400.0,21.4715,21.4715,21.4348,21.4592,50400.0
2010-08-20 11:40:00,35.11,35.18,35.11,35.13,65400.0,21.4592,21.502,21.4592,21.4715,65400.0
2010-08-20 11:50:00,35.12,35.14,35.1,35.11,52900.0,21.4653,21.4776,21.4531,21.4592,52900.0
2010-08-20 12:00:00,35.11,35.17,35.1,35.14,38400.0,21.4592,21.4959,21.4531,21.4776,38400.0
2010-08-20 12:10:00,35.14,35.15,35.1,35.11,45500.0,21.4776,21.4837,21.4531,21.4592,45500.0
2010-08-20 12:20:00,35.1,35.15,35.1,35.13,35300.0,21.4531,21.4837,21.4531,21.4715,35300.0
2010-08-20 12:30:00,35.14,35.2,35.13,35.2,61200.0,21.4776,21.5142,21.4715,21.5142,61200.0
2010-08-20 12:40:00,35.19,35.2,35.12,35.12,45300.0,21.5081,21.5142,21.4653,21.4653,45300.0
2010-08-20 12:50:00,35.12,35.18,35.11,35.15,46300.0,21.4653,21.502,21.4592,21.4837,46300.0
2010-08-20 13:00:00,35.16,35.18,35.14,35.15,52700.0,21.4898,21.502,21.4776,21.4837,52700.0
2010-08-20 13:10:00,35.15,35.15,35.12,35.12,59200.0,21.4837,21.4837,21.4653,21.4653,59200.0
2010-08-20 13:20:00,35.12,35.14,35.1,35.14,38000.0,21.4653,21.4776,21.4531,21.4776,38000.0
2010-08-20 13:30:00,35.14,35.14,35.08,35.1,125700.0,21.4776,21.4776,21.4409,21.4531,125700.0
2010-08-20 13:40:00,35.1,35.12,35.07,35.12,77900.0,21.4531,21.4653,21.4348,21.4653,77900.0
2010-08-20 13:50:00,35.1,35.15,35.1,35.14,45000.0,21.4531,21.4837,21.4531,21.4776,45000.0
2010-08-20 14:00:00,35.14,35.15,35.11,35.15,36800.0,21.4776,21.4837,21.4592,21.4837,36800.0
2010-08-20 14:10:00,35.14,35.19,35.14,35.14,62100.0,21.4776,21.5081,21.4776,21.4776,62100.0
2010-08-20 14:20:00,35.14,35.15,35.09,35.1,69700.0,21.4776,21.4837,21.447,21.4531,69700.0
2010-08-20 14:30:00,35.1,35.15,35.1,35.13,70200.0,21.4531,21.4837,21.4531,21.4715,70200.0
2010-08-20 14:40:00,35.13,35.19,35.12,35.17,77400.0,21.4715,21.5081,21.4653,21.4959,77400.0
2010-08-20 14:50:00,35.16,35.2,35.14,35.16,61500.0,21.4898,21.5142,21.4776,21.4898,61500.0
2010-08-20 15:00:00,35.15,35.16,35.09,35.11,78600.0,21.4837,21.4898,21.447,21.4592,78600.0
2010-08-20 15:10:00,35.11,35.17,35.1,35.11,85300.0,21.4592,21.4959,21.4531,21.4592,85300.0
2010-08-20 15:20:00,35.1,35.12,35.09,35.12,64300.0,21.4531,21.4653,21.447,21.4653,64300.0
2010-08-20 15:30:00,35.12,35.17,35.11,35.13,145200.0,21.4653,21.4959,21.4592,21.4715,145200.0
2010-08-20 15:40:00,35.12,35.14,35.1,35.12,179200.0,21.4653,21.4776,21.4531,21.4653,179200.0
2010-08-20 15:50:00,35.12,35.18,35.11,35.13,377300.0,21.4653,21.502,21.4592,21.4715,377300.0
2010-08-23 09:30:00,35.17,35.24,35.03,35.22,113300.0,21.4959,21.5387,21.4103,21.5265,113300.0
2010-08-23 09:40:00,35.22,35.29,35.21,35.28,77200.0,21.5265,21.5693,21.5204,21.5631,77200.0
2010-08-23 09:50:00,35.28,35.32,35.26,35.29,69600.0,21.5631,21.5876,21.5509,21.5693,69600.0
2010-08-23 10:00:00,35.29,35.3,35.25,35.26,57300.0,21.5693,21.5754,21.5448,21.5509,57300.0
2010-08-23 10:10:00,35.26,35.28,35.23,35.28,66000.0,21.5509,21.5631,21.5326,21.5631,66000.0
2010-08-23 10:20:00,35.28,35.3,35.23,35.3,37400.0,21.5631,21.5754,21.5326,21.5754,37400.0
2010-08-23 10:30:00,35.3,35.37,35.29,35.36,62100.0,21.5754,21.6181,21.5693,21.612,62100.0
2010-08-23 10:40:00,35.35,35.37,35.31,35.34,119200.0,21.6059,21.6181,21.5815,21.5998,119200.0
2010-08-23 10:50:00,35.33,35.39,35.33,35.38,77600.0,21.5937,21.6304,21.5937,21.6243,77600.0
2010-08-23 11:00:00,35.39,35.41,35.33,35.41,120300.0,21.6304,21.6426,21.5937,21.6426,120300.0
2010-08-23 11:10:00,35.41,35.44,35.37,35.41,57600.0,21.6426,21.6609,21.6181,21.6426,57600.0
2010-08-23 11:20:00,35.42,35.42,35.36,35.41,69600.0,21.6487,21.6487,21.612,21.6426,69600.0
2010-08-23 11:30:00,35.41,35.51,35.4,35.49,202600.0,21.6426,21.7037,21.6365,21.6915,202600.0
2010-08-23 11:40:00,35.5,35.51,35.49,35.49,76800.0,21.6976,21.7037,21.6915,21.6915,76800.0
2010-08-23 11:50:00,35.49,35.5,35.43,35.44,63200.0,21.6915,21.6976,21.6548,21.6609,63200.0
2010-08-23 12:00:00,35.44,35.49,35.43,35.48,35700.0,21.6609,21.6915,21.6548,21.6854,35700.0
2010-08-23 12:10:00,35.48,35.5,35.42,35.44,63900.0,21.6854,21.6976,21.6487,21.6609,63900.0
2010-08-23 12:20:00,35.44,35.45,35.43,35.44,51600.0,21.6609,21.667,21.6548,21.6609,51600.0
2010-08-23 12:30:00,35.45,35.48,35.43,35.43,54400.0,21.667,21.6854,21.6548,21.6548,54400.0
2010-08-23 12:40:00,35.44,35.44,35.41,35.44,57100.0,21.6609,21.6609,21.6426,21.6609,57100.0
2010-08-23 12:50:00,35.44,35.45,35.43,35.45,48200.0,21.6609,21.667,21.6548,21.667,48200.0
2010-08-23 13:00:00,35.44,35.45,35.41,35.45,31800.0,21.6609,21.667,21.6426,21.667,31800.0
2010-08-23 13:10:00,35.44,35.45,35.41,35.44,69800.0,21.6609,21.667,21.6426,21.6609,69800.0
2010-08-23 13:20:00,35.45,35.45,35.43,35.45,20400.0,21.667,21.667,21.6548,21.667,20400.0
2010-08-23 13:30:00,35.45,35.45,35.42,35.44,84500.0,21.667,21.667,21.6487,21.6609,84500.0
2010-08-23 13:40:00,35.43,35.45,35.43,35.45,49300.0,21.6548,21.667,21.6548,21.667,49300.0
2010-08-23 13:50:00,35.45,35.53,35.44,35.52,113100.0,21.667,21.7159,21.6609,21.7098,113100.0
2010-08-23 14:00:00,35.53,35.55,35.51,35.54,92800.0,21.7159,21.7282,21.7037,21.7221,92800.0
2010-08-23 14:10:00,35.54,35.56,35.5,35.53,124600.0,21.7221,21.7343,21.6976,21.7159,124600.0
2010-08-23 14:20:00,35.53,35.53,35.5,35.51,96500.0,21.7159,21.7159,21.6976,21.7037,96500.0
2010-08-23 14:30:00,35.5,35.52,35.5,35.52,94700.0,21.6976,21.7098,21.6976,21.7098,94700.0
2010-08-23 14:40:00,35.51,35.52,35.51,35.51,56000.0,21.7037,21.7098,21.7037,21.7037,56000.0
2010-08-23 14:50:00,35.51,35.52,35.46,35.48,93300.0,21.7037,21.7098,21.6732,21.6854,93300.0
2010-08-23 15:00:00,35.48,35.54,35.47,35.52,90900.0,21.6854,21.7221,21.6793,21.7098,90900.0
2010-08-23 15:10:00,35.51,35.62,35.51,35.57,165400.0,21.7037,21.7709,21.7037,21.7404,165400.0
2010-08-23 15:20:00,35.57,35.62,35.55,35.56,269900.0,21.7404,21.7709,21.7282,21.7343,269900.0
2010-08-23 15:30:00,35.56,35.58,35.48,35.49,319300.0,21.7343,21.7465,21.6854,21.6915,319300.0
2010-08-23 15:40:00,35.49,35.5,35.45,35.5,405700.0,21.6915,21.6976,21.667,21.6976,405700.0
2010-08-23 15:50:00,35.5,35.5,35.39,35.41,1439700.0,21.6976,21.6976,21.6304,21.6426,1439700.0
2010-08-24 09:30:00,35.2,35.38,35.16,35.34,184400.0,21.5142,21.6243,21.4898,21.5998,184400.0
2010-08-24 09:40:00,35.33,35.45,35.27,35.4,161200.0,21.5937,21.667,21.557,21.6365,161200.0
2010-08-24 09:50:00,35.4,35.44,35.35,35.41,129600.0,21.6365,21.6609,21.6059,21.6426,129600.0
2010-08-24 10:00:00,35.41,35.42,35.16,35.37,134300.0,21.6426,21.6487,21.4898,21.6181,134300.0
2010-08-24 10:10:00,35.37,35.48,35.37,35.46,117500.0,21.6181,21.6854,21.6181,21.6732,117500.0
2010-08-24 10:20:00,35.46,35.54,35.43,35.46,152700.0,21.6732,21.7221,21.6548,21.6732,152700.0
2010-08-24 10:30:00,35.46,35.51,35.46,35.51,182400.0,21.6732,21.7037,21.6732,21.7037,182400.0
2010-08-24 10:40:00,35.51,35.59,35.5,35.55,154600.0,21.7037,21.7526,21.6976,21.7282,154600.0
2010-08-24 10:50:00,35.54,35.57,35.5,35.55,124800.0,21.7221,21.7404,21.6976,21.7282,124800.0
2010-08-24 11:00:00,35.55,35.6,35.54,35.57,168000.0,21.7282,21.7587,21.7221,21.7404,168000.0
2010-08-24 11:10:00,35.57,35.59,35.46,35.47,177000.0,21.7404,21.7526,21.6732,21.6793,177000.0
2010-08-24 11:20:00,35.47,35.49,35.44,35.46,255100.0,21.6793,21.6915,21.6609,21.6732,255100.0
2010-08-24 11:30:00,35.46,35.49,35.43,35.43,118900.0,21.6732,21.6915,21.6548,21.6548,118900.0
2010-08-24 11:40:00,35.43,35.49,35.42,35.48,148300.0,21.6548,21.6915,21.6487,21.6854,148300.0
2010-08-24 11:50:00,35.49,35.49,35.41,35.42,131000.0,21.6915,21.6915,21.6426,21.6487,131000.0
2010-08-24 12:00:00,35.41,35.44,35.38,35.42,108800.0,21.6426,21.6609,21.6243,21.6487,108800.0
2010-08-24 12:10:00,35.43,35.46,35.4,35.41,58800.0,21.6548,21.6732,21.6365,21.6426,58800.0
2010-08-24 12:20:00,35.41,35.42,35.38,35.39,75800.0,21.6426,21.6487,21.6243,21.6304,75800.0
2010-08-24 12:30:00,35.39,35.47,35.39,35.46,80600.0,21.6304,21.6793,21.6304,21.6732,80600.0
2010-08-24 12:40:00,35.45,35.5,35.45,35.48,107900.0,21.667,21.6976,21.667,21.6854,107900.0
2010-08-24 12:50:00,35.48,35.5,35.45,35.5,97500.0,21.6854,21.6976,21.667,21.6976,97500.0
2010-08-24 13:00:00,35.5,35.52,35.47,35.51,65800.0,21.6976,21.7098,21.6793,21.7037,65800.0
2010-08-24 13:10:00,35.5,35.54,35.5,35.51,63800.0,21.6976,21.7221,21.6976,21.7037,63800.0
2010-08-24 13:20:00,35.52,35.57,35.5,35.53,98600.0,21.7098,21.7404,21.6976,21.7159,98600.0
2010-08-24 13:30:00,35.53,35.54,35.42,35.43,169600.0,21.7159,21.7221,21.6487,21.6548,169600.0
2010-08-24 13:40:00,35.42,35.45,35.33,35.35,160000.0,21.6487,21.667,21.5937,21.6059,160000.0
2010-08-24 13:50:00,35.36,35.38,35.32,35.33,103800.0,21.612,21.6243,21.5876,21.5937,103800.0
2010-08-24 14:00:00,35.33,35.37,35.3,35.34,209600.0,21.5937,21.6181,21.5754,21.5998,209600.0
2010-08-24 14:10:00,35.33,35.41,35.32,35.37,96800.0,21.5937,21.6426,21.5876,21.6181,96800.0
2010-08-24 14:20:00,35.37,35.43,35.34,35.35,84000.0,21.6181,21.6548,21.5998,21.6059,84000.0
2010-08-24 14:30:00,35.34,35.49,35.31,35.49,114500.0,21.5998,21.6915,21.5815,21.6915,114500.0
2010-08-24 14:40:00,35.49,35.51,35.45,35.5,170500.0,21.6915,21.7037,21.667,21.6976,170500.0
2010-08-24 14:50:00,35.5,35.55,35.45,35.53,143600.0,21.6976,21.7282,21.667,21.7159,143600.0
2010-08-24 15:00:00,35.53,35.58,35.5,35.58,130600.0,21.7159,21.7465,21.6976,21.7465,130600.0
2010-08-24 15:10:00,35.57,35.59,35.53,35.58,90200.0,21.7404,21.7526,21.7159,21.7465,90200.0
2010-08-24 15:20:00,35.59,35.7,35.58,35.67,312500.0,21.7526,21.8198,21.7465,21.8015,312500.0
2010-08-24 15:30:00,35.67,35.67,35.51,35.55,149300.0,21.8015,21.8015,21.7037,21.7282,149300.0
2010-08-24 15:40:00,35.55,35.56,35.49,35.53,298700.0,21.7282,21.7343,21.6915,21.7159,298700.0
2010-08-24 15:50:00,35.53,35.53,35.5,35.53,468000.0,21.7159,21.7159,21.6976,21.7159,468000.0
2010-08-25 09:30:00,35.3,35.58,35.27,35.56,173300.0,21.5754,21.7465,21.557,21.7343,173300.0
2010-08-25 09:40:00,35.57,35.57,35.46,35.5,172100.0,21.7404,21.7404,21.6732,21.6976,172100.0
2010-08-25 09:50:00,35.51,35.54,35.4,35.44,119100.0,21.7037,21.7221,21.6365,21.6609,119100.0
2010-08-25 10:00:00,35.45,35.48,35.35,35.45,158700.0,21.667,21.6854,21.6059,21.667,158700.0
2010-08-25 10:10:00,35.44,35.5,35.39,35.45,85900.0,21.6609,21.6976,21.6304,21.667,85900.0
2010-08-25 10:20:00,35.44,35.49,35.42,35.43,62100.0,21.6609,21.6915,21.6487,21.6548,62100.0
2010-08-25 10:30:00,35.42,35.43,35.33,35.35,148000.0,21.6487,21.6548,21.5937,21.6059,148000.0
2010-08-25 10:40:00,35.35,35.37,35.32,35.37,102800.0,21.6059,21.6181,21.5876,21.6181,102800.0
2010-08-25 10:50:00,35.37,35.39,35.33,35.36,93600.0,21.6181,21.6304,21.5937,21.612,93600.0
2010-08-25 11:00:00,35.36,35.43,35.35,35.43,121400.0,21.612,21.6548,21.6059,21.6548,121400.0
2010-08-25 11:10:00,35.43,35.43,35.32,35.42,158500.0,21.6548,21.6548,21.5876,21.6487,158500.0
2010-08-25 11:20:00,35.42,35.47,35.41,35.43,69400.0,21.6487,21.6793,21.6426,21.6548,69400.0
2010-08-25 11:30:00,35.43,35.43,35.4,35.4,50200.0,21.6548,21.6548,21.6365,21.6365,50200.0
2010-08-25 11:40:00,35.4,35.4,35.33,35.34,47200.0,21.6365,21.6365,21.5937,21.5998,47200.0
2010-08-25 11:50:00,35.34,35.37,35.32,35.34,59800.0,21.5998,21.6181,21.5876,21.5998,59800.0
2010-08-25 12:00:00,35.34,35.35,35.31,35.33,71200.0,21.5998,21.6059,21.5815,21.5937,71200.0
2010-08-25 12:10:00,35.33,35.38,35.31,35.32,69500.0,21.5937,21.6243,21.5815,21.5876,69500.0
2010-08-25 12:20:00,35.32,35.33,35.31,35.32,57300.0,21.5876,21.5937,21.5815,21.5876,57300.0
2010-08-25 12:30:00,35.31,35.35,35.28,35.29,59900.0,21.5815,21.6059,21.5631,21.5693,59900.0
2010-08-25 12:40:00,35.29,35.29,35.23,35.24,92700.0,21.5693,21.5693,21.5326,21.5387,92700.0
2010-08-25 12:50:00,35.24,35.26,35.22,35.24,41100.0,21.5387,21.5509,21.5265,21.5387,41100.0
2010-08-25 13:00:00,35.24,35.24,35.21,35.22,58100.0,21.5387,21.5387,21.5204,21.5265,58100.0
2010-08-25 13:10:00,35.23,35.26,35.19,35.2,63500.0,21.5326,21.5509,21.5081,21.5142,63500.0
2010-08-25 13:20:00,35.21,35.24,35.2,35.23,42100.0,21.5204,21.5387,21.5142,21.5326,42100.0
2010-08-25 13:30:00,35.23,35.24,35.19,35.24,44800.0,21.5326,21.5387,21.5081,21.5387,44800.0
2010-08-25 13:40:00,35.24,35.28,35.23,35.27,26600.0,21.5387,21.5631,21.5326,21.557,26600.0
2010-08-25 13:50:00,35.28,35.3,35.27,35.3,42300.0,21.5631,21.5754,21.557,21.5754,42300.0
2010-08-25 14:00:00,35.29,35.33,35.29,35.32,58100.0,21.5693,21.5937,21.5693,21.5876,58100.0
2010-08-25 14:10:00,35.32,35.32,35.27,35.28,42100.0,21.5876,21.5876,21.557,21.5631,42100.0
2010-08-25 14:20:00,35.27,35.28,35.23,35.24,69800.0,21.557,21.5631,21.5326,21.5387,69800.0
2010-08-25 14:30:00,35.23,35.31,35.22,35.29,127800.0,21.5326,21.5815,21.5265,21.5693,127800.0
2010-08-25 14:40:00,35.3,35.32,35.29,35.3,72000.0,21.5754,21.5876,21.5693,21.5754,72000.0
2010-08-25 14:50:00,35.3,35.35,35.29,35.34,96400.0,21.5754,21.6059,21.5693,21.5998,96400.0
2010-08-25 15:00:00,35.34,35.35,35.32,35.32,81400.0,21.5998,21.6059,21.5876,21.5876,81400.0
2010-08-25 15:10:00,35.33,35.33,35.27,35.28,70800.0,21.5937,21.5937,21.557,21.5631,70800.0
2010-08-25 15:20:00,35.28,35.28,35.24,35.24,130100.0,21.5631,21.5631,21.5387,21.5387,130100.0
2010-08-25 15:30:00,35.24,35.38,35.24,35.36,147700.0,21.5387,21.6243,21.5387,21.612,147700.0
2010-08-25 15:40:00,35.37,35.38,35.33,35.33,184800.0,21.6181,21.6243,21.5937,21.5937,184800.0
2010-08-25 15:50:00,35.33,35.34,35.24,35.24,470400.0,21.5937,21.5998,21.5387,21.5387,470400.0
2010-08-26 09:30:00,35.25,35.41,35.2,35.22,79000.0,21.5448,21.6426,21.5142,21.5265,79000.0
2010-08-26 09:40:00,35.22,35.28,35.18,35.21,68600.0,21.5265,21.5631,21.502,21.5204,68600.0
2010-08-26 09:50:00,35.2,35.24,35.16,35.19,89000.0,21.5142,21.5387,21.4898,21.5081,89000.0
2010-08-26 10:00:00,35.18,35.24,35.14,35.17,149500.0,21.502,21.5387,21.4776,21.4959,149500.0
2010-08-26 10:10:00,35.17,35.17,35.1,35.1,88500.0,21.4959,21.4959,21.4531,21.4531,88500.0
2010-08-26 10:20:00,35.1,35.11,35.04,35.06,129100.0,21.4531,21.4592,21.4165,21.4287,129100.0
2010-08-26 10:30:00,35.06,35.1,35.05,35.06,182600.0,21.4287,21.4531,21.4226,21.4287,182600.0
2010-08-26 10:40:00,35.07,35.13,35.06,35.06,80300.0,21.4348,21.4715,21.4287,21.4287,80300.0
2010-08-26 10:50:00,35.05,35.06,35.0,35.04,74000.0,21.4226,21.4287,21.392,21.4165,74000.0
2010-08-26 11:00:00,35.04,35.04,34.94,34.96,154000.0,21.4165,21.4165,21.3553,21.3676,154000.0
2010-08-26 11:10:00,34.96,35.02,34.94,35.01,147700.0,21.3676,21.4042,21.3553,21.3981,147700.0
2010-08-26 11:20:00,35.01,35.06,34.99,35.0,122900.0,21.3981,21.4287,21.3859,21.392,122900.0
2010-08-26 11:30:00,35.01,35.06,34.99,35.04,79800.0,21.3981,21.4287,21.3859,21.4165,79800.0
2010-08-26 11:40:00,35.03,35.05,34.97,35.04,79900.0,21.4103,21.4226,21.3737,21.4165,79900.0
2010-08-26 11:50:00,35.05,35.08,34.98,35.08,50700.0,21.4226,21.4409,21.3798,21.4409,50700.0
2010-08-26 12:00:00,35.07,35.34,35.07,35.19,586000.0,21.4348,21.5998,21.4348,21.5081,586000.0
2010-08-26 12:10:00,35.18,35.19,35.14,35.15,46300.0,21.502,21.5081,21.4776,21.4837,46300.0
2010-08-26 12:20:00,35.14,35.21,35.13,35.2,58000.0,21.4776,21.5204,21.4715,21.5142,58000.0
2010-08-26 12:30:00,35.2,35.35,35.2,35.28,150900.0,21.5142,21.6059,21.5142,21.5631,150900.0
2010-08-26 12:40:00,35.28,35.28,35.22,35.23,74900.0,21.5631,21.5631,21.5265,21.5326,74900.0
2010-08-26 12:50:00,35.23,35.24,35.13,35.15,105100.0,21.5326,21.5387,21.4715,21.4837,105100.0
2010-08-26 13:00:00,35.15,35.24,35.15,35.16,66400.0,21.4837,21.5387,21.4837,21.4898,66400.0
2010-08-26 13:10:00,35.16,35.19,35.13,35.16,64600.0,21.4898,21.5081,21.4715,21.4898,64600.0
2010-08-26 13:20:00,35.15,35.16,35.11,35.13,203400.0,21.4837,21.4898,21.4592,21.4715,203400.0
2010-08-26 13:30:00,35.13,35.21,35.12,35.21,97400.0,21.4715,21.5204,21.4653,21.5204,97400.0
2010-08-26 13:40:00,35.21,35.26,35.21,35.24,96600.0,21.5204,21.5509,21.5204,21.5387,96600.0
2010-08-26 13:50:00,35.24,35.29,35.21,35.27,106500.0,21.5387,21.5693,21.5204,21.557,106500.0
2010-08-26 14:00:00,35.27,35.31,35.25,35.25,132700.0,21.557,21.5815,21.5448,21.5448,132700.0
2010-08-26 14:10:00,35.24,35.24,35.15,35.17,113000.0,21.5387,21.5387,21.4837,21.4959,113000.0
2010-08-26 14:20:00,35.16,35.17,35.14,35.16,52300.0,21.4898,21.4959,21.4776,21.4898,52300.0
2010-08-26 14:30:00,35.16,35.16,35.12,35.16,136300.0,21.4898,21.4898,21.4653,21.4898,136300.0
2010-08-26 14:40:00,35.16,35.16,35.1,35.14,95100.0,21.4898,21.4898,21.4531,21.4776,95100.0
2010-08-26 14:50:00,35.14,35.21,35.1,35.12,209500.0,21.4776,21.5204,21.4531,21.4653,209500.0
2010-08-26 15:00:00,35.13,35.19,35.12,35.17,127900.0,21.4715,21.5081,21.4653,21.4959,127900.0
2010-08-26 15:10:00,35.17,35.19,35.14,35.19,122000.0,21.4959,21.5081,21.4776,21.5081,122000.0
2010-08-26 15:20:00,35.19,35.26,35.18,35.22,140100.0,21.5081,21.5509,21.502,21.5265,140100.0
2010-08-26 15:30:00,35.22,35.29,35.21,35.28,196400.0,21.5265,21.5693,21.5204,21.5631,196400.0
2010-08-26 15:40:00,35.28,35.34,35.27,35.31,199900.0,21.5631,21.5998,21.557,21.5815,199900.0
2010-08-26 15:50:00,35.3,35.32,35.22,35.23,483500.0,21.5754,21.5876,21.5265,21.5326,483500.0
2010-08-27 09:30:00,35.33,35.63,35.31,35.62,244400.0,21.5937,21.7771,21.5815,21.7709,244400.0
2010-08-27 09:40:00,35.62,35.65,35.56,35.61,167100.0,21.7709,21.7893,21.7343,21.7648,167100.0
2010-08-27 09:50:00,35.62,35.73,35.55,35.57,182100.0,21.7709,21.8382,21.7282,21.7404,182100.0
2010-08-27 10:00:00,35.58,35.61,35.35,35.39,217600.0,21.7465,21.7648,21.6059,21.6304,217600.0
2010-08-27 10:10:00,35.41,35.58,35.4,35.53,121200.0,21.6426,21.7465,21.6365,21.7159,121200.0
2010-08-27 10:20:00,35.53,35.57,35.45,35.51,122800.0,21.7159,21.7404,21.667,21.7037,122800.0
2010-08-27 10:30:00,35.51,35.63,35.5,35.61,107300.0,21.7037,21.7771,21.6976,21.7648,107300.0
2010-08-27 10:40:00,35.61,35.69,35.61,35.65,134600.0,21.7648,21.8137,21.7648,21.7893,134600.0
2010-08-27 10:50:00,35.66,35.74,35.65,35.74,121400.0,21.7954,21.8443,21.7893,21.8443,121400.0
2010-08-27 11:00:00,35.74,35.85,35.73,35.83,156900.0,21.8443,21.9115,21.8382,21.8993,156900.0
2010-08-27 11:10:00,35.83,35.9,35.79,35.85,91500.0,21.8993,21.9421,21.8749,21.9115,91500.0
2010-08-27 11:20:00,35.86,35.94,35.83,35.85,159400.0,21.9176,21.9665,21.8993,21.9115,159400.0
2010-08-27 11:30:00,35.85,35.88,35.77,35.78,83200.0,21.9115,21.9299,21.8626,21.8687,83200.0
2010-08-27 11:40:00,35.78,35.83,35.76,35.81,54800.0,21.8687,21.8993,21.8565,21.8871,54800.0
2010-08-27 11:50:00,35.82,35.84,35.8,35.84,79600.0,21.8932,21.9054,21.881,21.9054,79600.0
2010-08-27 12:00:00,35.83,35.86,35.81,35.85,52500.0,21.8993,21.9176,21.8871,21.9115,52500.0
2010-08-27 12:10:00,35.85,35.86,35.81,35.84,76800.0,21.9115,21.9176,21.8871,21.9054,76800.0
2010-08-27 12:20:00,35.85,35.9,35.85,35.9,175700.0,21.9115,21.9421,21.9115,21.9421,175700.0
2010-08-27 12:30:00,35.89,35.94,35.87,35.91,124200.0,21.936,21.9665,21.9237,21.9482,124200.0
2010-08-27 12:40:00,35.91,35.95,35.9,35.93,99200.0,21.9482,21.9726,21.9421,21.9604,99200.0
2010-08-27 12:50:00,35.94,35.94,35.88,35.9,92600.0,21.9665,21.9665,21.9299,21.9421,92600.0
2010-08-27 13:00:00,35.9,35.91,35.88,35.9,56600.0,21.9421,21.9482,21.9299,21.9421,56600.0
2010-08-27 13:10:00,35.91,35.95,35.88,35.89,100200.0,21.9482,21.9726,21.9299,21.936,100200.0
2010-08-27 13:20:00,35.9,35.93,35.89,35.91,50500.0,21.9421,21.9604,21.936,21.9482,50500.0
2010-08-27 13:30:00,35.91,35.95,35.89,35.92,81200.0,21.9482,21.9726,21.936,21.9543,81200.0
2010-08-27 13:40:00,35.91,35.94,35.9,35.92,60400.0,21.9482,21.9665,21.9421,21.9543,60400.0
2010-08-27 13:50:00,35.92,35.96,35.9,35.96,57700.0,21.9543,21.9788,21.9421,21.9788,57700.0
2010-08-27 14:00:00,35.95,35.99,35.91,35.91,123400.0,21.9726,21.9971,21.9482,21.9482,123400.0
2010-08-27 14:10:00,35.92,35.97,35.89,35.94,72500.0,21.9543,21.9849,21.936,21.9665,72500.0
2010-08-27 14:20:00,35.94,35.95,35.86,35.9,66000.0,21.9665,21.9726,21.9176,21.9421,66000.0
2010-08-27 14:30:00,35.9,35.98,35.87,35.97,61500.0,21.9421,21.991,21.9237,21.9849,61500.0
2010-08-27 14:40:00,35.98,35.98,35.91,35.92,91400.0,21.991,21.991,21.9482,21.9543,91400.0
2010-08-27 14:50:00,35.92,35.96,35.91,35.93,54900.0,21.9543,21.9788,21.9482,21.9604,54900.0
2010-08-27 15:00:00,35.93,35.97,35.91,35.96,85700.0,21.9604,21.9849,21.9482,21.9788,85700.0
2010-08-27 15:10:00,35.97,35.97,35.91,35.92,92200.0,21.9849,21.9849,21.9482,21.9543,92200.0
2010-08-27 15:20:00,35.91,35.99,35.91,35.99,166500.0,21.9482,21.9971,21.9482,21.9971,166500.0
2010-08-27 15:30:00,35.99,35.99,35.94,35.95,107000.0,21.9971,21.9971,21.9665,21.9726,107000.0
2010-08-27 15:40:00,35.94,36.0,35.93,35.99,223600.0,21.9665,22.0032,21.9604,21.9971,223600.0
2010-08-27 15:50:00,35.99,36.02,35.97,36.02,511800.0,21.9971,22.0154,21.9849,22.0154,511800.0
2010-08-30 09:30:00,35.89,36.03,35.8,35.99,111300.0,21.936,22.0215,21.881,21.9971,111300.0
2010-08-30 09:40:00,35.99,36.1,35.98,36.1,95900.0,21.9971,22.0643,21.991,22.0643,95900.0
2010-08-30 09:50:00,36.1,36.12,36.01,36.12,72600.0,22.0643,22.0765,22.0093,22.0765,72600.0
2010-08-30 10:00:00,36.13,36.2,36.09,36.12,98300.0,22.0827,22.1254,22.0582,22.0765,98300.0
2010-08-30 10:10:00,36.11,36.16,36.08,36.11,85100.0,22.0704,22.101,22.0521,22.0704,85100.0
2010-08-30 10:20:00,36.11,36.12,36.03,36.08,123300.0,22.0704,22.0765,22.0215,22.0521,123300.0
2010-08-30 10:30:00,36.09,36.1,35.94,36.0,164300.0,22.0582,22.0643,21.9665,22.0032,164300.0
2010-08-30 10:40:00,35.99,36.08,35.97,36.01,136600.0,21.9971,22.0521,21.9849,22.0093,136600.0
2010-08-30 10:50:00,36.01,36.03,35.98,35.99,83900.0,22.0093,22.0215,21.991,21.9971,83900.0
2010-08-30 11:00:00,35.99,36.01,35.97,36.0,49000.0,21.9971,22.0093,21.9849,22.0032,49000.0
2010-08-30 11:10:00,36.0,36.05,36.0,36.04,47900.0,22.0032,22.0338,22.0032,22.0277,47900.0
2010-08-30 11:20:00,36.05,36.07,36.02,36.06,80900.0,22.0338,22.046,22.0154,22.0399,80900.0
2010-08-30 11:30:00,36.06,36.08,36.04,36.05,86400.0,22.0399,22.0521,22.0277,22.0338,86400.0
2010-08-30 11:40:00,36.04,36.07,35.99,36.0,80700.0,22.0277,22.046,21.9971,22.0032,80700.0
2010-08-30 11:50:00,36.01,36.07,35.98,36.06,113100.0,22.0093,22.046,21.991,22.0399,113100.0
2010-08-30 12:00:00,36.07,36.09,36.07,36.09,34700.0,22.046,22.0582,22.046,22.0582,34700.0
2010-08-30 12:10:00,36.09,36.1,36.08,36.09,61000.0,22.0582,22.0643,22.0521,22.0582,61000.0
2010-08-30 12:20:00,36.09,36.14,36.09,36.1,124800.0,22.0582,22.0888,22.0582,22.0643,124800.0
2010-08-30 12:30:00,36.1,36.1,36.07,36.09,62100.0,22.0643,22.0643,22.046,22.0582,62100.0
2010-08-30 12:40:00,36.08,36.13,36.08,36.12,51100.0,22.0521,22.0827,22.0521,22.0765,51100.0
2010-08-30 12:50:00,36.11,36.13,36.11,36.11,78100.0,22.0704,22.0827,22.0704,22.0704,78100.0
2010-08-30 13:00:00,36.1,36.14,36.09,36.13,69600.0,22.0643,22.0888,22.0582,22.0827,69600.0
2010-08-30 13:10:00,36.14,36.17,36.12,36.12,57300.0,22.0888,22.1071,22.0765,22.0765,57300.0
2010-08-30 13:20:00,36.12,36.13,35.99,36.0,89900.0,22.0765,22.0827,21.9971,22.0032,89900.0
2010-08-30 13:30:00,36.01,36.01,35.97,35.98,47000.0,22.0093,22.0093,21.9849,21.991,47000.0
2010-08-30 13:40:00,35.97,36.01,35.97,35.98,66200.0,21.9849,22.0093,21.9849,21.991,66200.0
2010-08-30 13:50:00,35.99,36.0,35.97,35.97,57400.0,21.9971,22.0032,21.9849,21.9849,57400.0
2010-08-30 14:00:00,35.97,36.0,35.87,35.88,155800.0,21.9849,22.0032,21.9237,21.9299,155800.0
2010-08-30 14:10:00,35.88,35.95,35.88,35.94,186300.0,21.9299,21.9726,21.9299,21.9665,186300.0
2010-08-30 14:20:00,35.94,35.96,35.91,35.96,84900.0,21.9665,21.9788,21.9482,21.9788,84900.0
2010-08-30 14:30:00,35.96,35.99,35.95,35.96,56500.0,21.9788,21.9971,21.9726,21.9788,56500.0
2010-08-30 14:40:00,35.95,35.97,35.87,35.87,55700.0,21.9726,21.9849,21.9237,21.9237,55700.0
2010-08-30 14:50:00,35.87,35.9,35.84,35.87,51800.0,21.9237,21.9421,21.9054,21.9237,51800.0
2010-08-30 15:00:00,35.87,35.89,35.83,35.85,76100.0,21.9237,21.936,21.8993,21.9115,76100.0
2010-08-30 15:10:00,35.84,35.86,35.8,35.8,80700.0,21.9054,21.9176,21.881,21.881,80700.0
2010-08-30 15:20:00,35.81,35.82,35.77,35.78,114200.0,21.8871,21.8932,21.8626,21.8687,114200.0
2010-08-30 15:30:00,35.78,35.82,35.75,35.81,190000.0,21.8687,21.8932,21.8504,21.8871,190000.0
2010-08-30 15:40:00,35.81,35.82,35.75,35.75,166000.0,21.8871,21.8932,21.8504,21.8504,166000.0
2010-08-30 15:50:00,35.75,35.75,35.67,35.67,382200.0,21.8504,21.8504,21.8015,21.8015,382200.0
2010-08-31 09:30:00,35.61,35.72,35.54,35.65,170600.0,21.7648,21.8321,21.7221,21.7893,170600.0
2010-08-31 09:40:00,35.65,35.69,35.6,35.66,175100.0,21.7893,21.8137,21.7587,21.7954,175100.0
2010-08-31 09:50:00,35.65,35.8,35.64,35.76,132400.0,21.7893,21.881,21.7832,21.8565,132400.0
2010-08-31 10:00:00,35.76,35.83,35.7,35.78,105100.0,21.8565,21.8993,21.8198,21.8687,105100.0
2010-08-31 10:10:00,35.79,35.86,35.79,35.83,67000.0,21.8749,21.9176,21.8749,21.8993,67000.0
2010-08-31 10:20:00,35.82,35.85,35.78,35.8,76600.0,21.8932,21.9115,21.8687,21.881,76600.0
2010-08-31 10:30:00,35.8,35.83,35.73,35.81,112200.0,21.881,21.8993,21.8382,21.8871,112200.0
2010-08-31 10:40:00,35.81,35.84,35.76,35.82,85400.0,21.8871,21.9054,21.8565,21.8932,85400.0
2010-08-31 10:50:00,35.81,35.92,35.8,35.91,61300.0,21.8871,21.9543,21.881,21.9482,61300.0
2010-08-31 11:00:00,35.92,35.95,35.82,35.84,77200.0,21.9543,21.9726,21.8932,21.9054,77200.0
2010-08-31 11:10:00,35.83,35.9,35.78,35.89,94200.0,21.8993,21.9421,21.8687,21.936,94200.0
2010-08-31 11:20:00,35.88,35.99,35.88,35.94,71800.0,21.9299,21.9971,21.9299,21.9665,71800.0
2010-08-31 11:30:00,35.93,35.99,35.91,35.94,50100.0,21.9604,21.9971,21.9482,21.9665,50100.0
2010-08-31 11:40:00,35.95,35.99,35.94,35.99,35100.0,21.9726,21.9971,21.9665,21.9971,35100.0
2010-08-31 11:50:00,35.99,36.02,35.96,35.97,72000.0,21.9971,22.0154,21.9788,21.9849,72000.0
2010-08-31 12:00:00,35.98,36.0,35.93,35.95,49200.0,21.991,22.0032,21.9604,21.9726,49200.0
2010-08-31 12:10:00,35.94,35.97,35.92,35.96,40400.0,21.9665,21.9849,21.9543,21.9788,40400.0
2010-08-31 12:20:00,35.97,35.99,35.93,35.97,34500.0,21.9849,21.9971,21.9604,21.9849,34500.0
2010-08-31 12:30:00,35.96,36.0,35.94,35.99,34100.0,21.9788,22.0032,21.9665,21.9971,34100.0
2010-08-31 12:40:00,35.99,36.02,35.94,36.01,54300.0,21.9971,22.0154,21.9665,22.0093,54300.0
2010-08-31 12:50:00,36.01,36.04,35.97,36.0,61800.0,22.0093,22.0277,21.9849,22.0032,61800.0
2010-08-31 13:00:00,36.0,36.03,35.97,36.03,73700.0,22.0032,22.0215,21.9849,22.0215,73700.0
2010-08-31 13:10:00,36.03,36.09,36.02,36.04,56600.0,22.0215,22.0582,22.0154,22.0277,56600.0
2010-08-31 13:20:00,36.05,36.11,36.03,36.06,132000.0,22.0338,22.0704,22.0215,22.0399,132000.0
2010-08-31 13:30:00,36.07,36.1,36.04,36.07,63400.0,22.046,22.0643,22.0277,22.046,63400.0
2010-08-31 13:40:00,36.07,36.09,36.05,36.06,32400.0,22.046,22.0582,22.0338,22.0399,32400.0
2010-08-31 13:50:00,36.07,36.09,36.06,36.08,57700.0,22.046,22.0582,22.0399,22.0521,57700.0
2010-08-31 14:00:00,36.07,36.15,36.03,36.12,120300.0,22.046,22.0949,22.0215,22.0765,120300.0
2010-08-31 14:10:00,36.13,36.18,36.07,36.09,96700.0,22.0827,22.1132,22.046,22.0582,96700.0
2010-08-31 14:20:00,36.09,36.12,36.06,36.12,82300.0,22.0582,22.0765,22.0399,22.0765,82300.0
2010-08-31 14:30:00,36.12,36.12,36.05,36.07,148200.0,22.0765,22.0765,22.0338,22.046,148200.0
2010-08-31 14:40:00,36.07,36.1,36.05,36.06,105300.0,22.046,22.0643,22.0338,22.0399,105300.0
2010-08-31 14:50:00,36.06,36.14,36.05,36.11,140600.0,22.0399,22.0888,22.0338,22.0704,140600.0
2010-08-31 15:00:00,36.1,36.15,36.09,36.11,113700.0,22.0643,22.0949,22.0582,22.0704,113700.0
2010-08-31 15:10:00,36.1,36.13,36.09,36.12,152200.0,22.0643,22.0827,22.0582,22.0765,152200.0
2010-08-31 15:20:00,36.12,36.14,36.09,36.12,114600.0,22.0765,22.0888,22.0582,22.0765,114600.0
2010-08-31 15:30:00,36.12,36.14,36.05,36.07,221000.0,22.0765,22.0888,22.0338,22.046,221000.0
2010-08-31 15:40:00,36.06,36.2,36.06,36.18,220500.0,22.0399,22.1254,22.0399,22.1132,220500.0
2010-08-31 15:50:00,36.17,36.18,36.12,36.15,427200.0,22.1071,22.1132,22.0765,22.0949,427200.0
2010-09-01 09:30:00,36.38,36.49,36.25,36.28,139400.0,22.2355,22.3027,22.156,22.1743,139400.0
2010-09-01 09:40:00,36.28,36.34,36.03,36.05,163700.0,22.1743,22.211,22.0215,22.0338,163700.0
2010-09-01 09:50:00,36.06,36.17,36.05,36.12,168800.0,22.0399,22.1071,22.0338,22.0765,168800.0
2010-09-01 10:00:00,36.12,36.32,36.11,36.26,436500.0,22.0765,22.1988,22.0704,22.1621,436500.0
2010-09-01 10:10:00,36.27,36.41,36.25,36.34,181100.0,22.1682,22.2538,22.156,22.211,181100.0
2010-09-01 10:20:00,36.33,36.38,36.2,36.25,104000.0,22.2049,22.2355,22.1254,22.156,104000.0
2010-09-01 10:30:00,36.25,36.31,36.22,36.27,87800.0,22.156,22.1927,22.1377,22.1682,87800.0
2010-09-01 10:40:00,36.27,36.31,36.24,36.26,75800.0,22.1682,22.1927,22.1499,22.1621,75800.0
2010-09-01 10:50:00,36.25,36.34,36.25,36.25,111000.0,22.156,22.211,22.156,22.156,111000.0
2010-09-01 11:00:00,36.25,36.26,36.23,36.23,91600.0,22.156,22.1621,22.1438,22.1438,91600.0
2010-09-01 11:10:00,36.23,36.3,36.22,36.24,116000.0,22.1438,22.1866,22.1377,22.1499,116000.0
2010-09-01 11:20:00,36.23,36.27,36.22,36.24,71500.0,22.1438,22.1682,22.1377,22.1499,71500.0
2010-09-01 11:30:00,36.24,36.26,36.24,36.24,57900.0,22.1499,22.1621,22.1499,22.1499,57900.0
2010-09-01 11:40:00,36.24,36.26,36.23,36.23,64900.0,22.1499,22.1621,22.1438,22.1438,64900.0
2010-09-01 11:50:00,36.23,36.28,36.2,36.22,125500.0,22.1438,22.1743,22.1254,22.1377,125500.0
2010-09-01 12:00:00,36.22,36.26,36.21,36.23,77500.0,22.1377,22.1621,22.1316,22.1438,77500.0
2010-09-01 12:10:00,36.23,36.23,36.2,36.21,88400.0,22.1438,22.1438,22.1254,22.1316,88400.0
2010-09-01 12:20:00,36.22,36.22,36.2,36.2,56900.0,22.1377,22.1377,22.1254,22.1254,56900.0
2010-09-01 12:30:00,36.2,36.22,36.16,36.17,89400.0,22.1254,22.1377,22.101,22.1071,89400.0
2010-09-01 12:40:00,36.16,36.16,36.12,36.12,95100.0,22.101,22.101,22.0765,22.0765,95100.0
2010-09-01 12:50:00,36.13,36.14,36.09,36.13,85500.0,22.0827,22.0888,22.0582,22.0827,85500.0
2010-09-01 13:00:00,36.14,36.14,36.1,36.13,54800.0,22.0888,22.0888,22.0643,22.0827,54800.0
2010-09-01 13:10:00,36.13,36.13,36.07,36.07,85100.0,22.0827,22.0827,22.046,22.046,85100.0
2010-09-01 13:20:00,36.08,36.08,36.06,36.07,45300.0,22.0521,22.0521,22.0399,22.046,45300.0
2010-09-01 13:30:00,36.07,36.09,36.06,36.08,76200.0,22.046,22.0582,22.0399,22.0521,76200.0
2010-09-01 13:40:00,36.09,36.09,36.07,36.09,65800.0,22.0582,22.0582,22.046,22.0582,65800.0
2010-09-01 13:50:00,36.08,36.09,36.03,36.06,81700.0,22.0521,22.0582,22.0215,22.0399,81700.0
2010-09-01 14:00:00,36.06,36.12,36.05,36.1,80200.0,22.0399,22.0765,22.0338,22.0643,80200.0
2010-09-01 14:10:00,36.1,36.11,36.07,36.08,50000.0,22.0643,22.0704,22.046,22.0521,50000.0
2010-09-01 14:20:00,36.08,36.11,36.05,36.1,69100.0,22.0521,22.0704,22.0338,22.0643,69100.0
2010-09-01 14:30:00,36.11,36.12,36.09,36.1,62800.0,22.0704,22.0765,22.0582,22.0643,62800.0
2010-09-01 14:40:00,36.11,36.14,36.09,36.13,110900.0,22.0704,22.0888,22.0582,22.0827,110900.0
2010-09-01 14:50:00,36.13,36.14,36.09,36.12,77900.0,22.0827,22.0888,22.0582,22.0765,77900.0
2010-09-01 15:00:00,36.12,36.12,36.05,36.09,85000.0,22.0765,22.0765,22.0338,22.0582,85000.0
2010-09-01 15:10:00,36.09,36.09,36.03,36.03,84300.0,22.0582,22.0582,22.0215,22.0215,84300.0
2010-09-01 15:20:00,36.03,36.04,35.99,36.01,99300.0,22.0215,22.0277,21.9971,22.0093,99300.0
2010-09-01 15:30:00,36.01,36.07,36.0,36.03,180200.0,22.0093,22.046,22.0032,22.0215,180200.0
2010-09-01 15:40:00,36.03,36.13,36.03,36.06,238500.0,22.0215,22.0827,22.0215,22.0399,238500.0
2010-09-01 15:50:00,36.06,36.08,36.02,36.08,359400.0,22.0399,22.0521,22.0154,22.0521,359400.0
2010-09-02 09:30:00,36.12,36.24,36.12,36.23,111600.0,22.0765,22.1499,22.0765,22.1438,111600.0
2010-09-02 09:40:00,36.22,36.24,36.14,36.24,83800.0,22.1377,22.1499,22.0888,22.1499,83800.0
2010-09-02 09:50:00,36.24,36.29,36.22,36.24,64100.0,22.1499,22.1805,22.1377,22.1499,64100.0
2010-09-02 10:00:00,36.25,36.31,36.24,36.29,165500.0,22.156,22.1927,22.1499,22.1805,165500.0
2010-09-02 10:10:00,36.3,36.31,36.13,36.16,95500.0,22.1866,22.1927,22.0827,22.101,95500.0
2010-09-02 10:20:00,36.16,36.21,36.13,36.18,45300.0,22.101,22.1316,22.0827,22.1132,45300.0
2010-09-02 10:30:00,36.19,36.19,36.07,36.12,86200.0,22.1193,22.1193,22.046,22.0765,86200.0
2010-09-02 10:40:00,36.12,36.13,36.09,36.09,56300.0,22.0765,22.0827,22.0582,22.0582,56300.0
2010-09-02 10:50:00,36.09,36.13,36.09,36.11,79600.0,22.0582,22.0827,22.0582,22.0704,79600.0
2010-09-02 11:00:00,36.1,36.13,36.06,36.08,59200.0,22.0643,22.0827,22.0399,22.0521,59200.0
2010-09-02 11:10:00,36.06,36.07,36.01,36.05,42800.0,22.0399,22.046,22.0093,22.0338,42800.0
2010-09-02 11:20:00,36.06,36.06,36.0,36.02,50900.0,22.0399,22.0399,22.0032,22.0154,50900.0
2010-09-02 11:30:00,36.02,36.04,36.0,36.03,46100.0,22.0154,22.0277,22.0032,22.0215,46100.0
2010-09-02 11:40:00,36.04,36.08,36.03,36.08,20900.0,22.0277,22.0521,22.0215,22.0521,20900.0
2010-09-02 11:50:00,36.08,36.17,36.08,36.16,82700.0,22.0521,22.1071,22.0521,22.101,82700.0
2010-09-02 12:00:00,36.17,36.19,36.14,36.16,67200.0,22.1071,22.1193,22.0888,22.101,67200.0
2010-09-02 12:10:00,36.16,36.23,36.16,36.19,53400.0,22.101,22.1438,22.101,22.1193,53400.0
2010-09-02 12:20:00,36.18,36.21,36.17,36.19,45500.0,22.1132,22.1316,22.1071,22.1193,45500.0
2010-09-02 12:30:00,36.19,36.26,36.19,36.25,52300.0,22.1193,22.1621,22.1193,22.156,52300.0
2010-09-02 12:40:00,36.24,36.26,36.15,36.16,35900.0,22.1499,22.1621,22.0949,22.101,35900.0
2010-09-02 12:50:00,36.15,36.16,36.13,36.15,29000.0,22.0949,22.101,22.0827,22.0949,29000.0
2010-09-02 13:00:00,36.15,36.16,36.15,36.15,20900.0,22.0949,22.101,22.0949,22.0949,20900.0
2010-09-02 13:10:00,36.15,36.19,36.14,36.16,70300.0,22.0949,22.1193,22.0888,22.101,70300.0
2010-09-02 13:20:00,36.15,36.17,36.11,36.12,73000.0,22.0949,22.1071,22.0704,22.0765,73000.0
2010-09-02 13:30:00,36.12,36.15,36.11,36.12,40000.0,22.0765,22.0949,22.0704,22.0765,40000.0
2010-09-02 13:40:00,36.12,36.15,36.12,36.12,56300.0,22.0765,22.0949,22.0765,22.0765,56300.0
2010-09-02 13:50:00,36.13,36.15,36.12,36.14,44500.0,22.0827,22.0949,22.0765,22.0888,44500.0
2010-09-02 14:00:00,36.14,36.16,36.13,36.14,67400.0,22.0888,22.101,22.0827,22.0888,67400.0
2010-09-02 14:10:00,36.14,36.15,36.08,36.1,136000.0,22.0888,22.0949,22.0521,22.0643,136000.0
2010-09-02 14:20:00,36.1,36.11,36.07,36.09,85100.0,22.0643,22.0704,22.046,22.0582,85100.0
2010-09-02 14:30:00,36.1,36.16,36.1,36.16,56100.0,22.0643,22.101,22.0643,22.101,56100.0
2010-09-02 14:40:00,36.15,36.17,36.08,36.08,72700.0,22.0949,22.1071,22.0521,22.0521,72700.0
2010-09-02 14:50:00,36.08,36.09,36.07,36.08,96300.0,22.0521,22.0582,22.046,22.0521,96300.0
2010-09-02 15:00:00,36.09,36.13,36.08,36.13,62800.0,22.0582,22.0827,22.0521,22.0827,62800.0
2010-09-02 15:10:00,36.12,36.14,36.12,36.13,50200.0,22.0765,22.0888,22.0765,22.0827,50200.0
2010-09-02 15:20:00,36.13,36.16,36.13,36.14,109500.0,22.0827,22.101,22.0827,22.0888,109500.0
2010-09-02 15:30:00,36.15,36.16,36.11,36.15,162400.0,22.0949,22.101,22.0704,22.0949,162400.0
2010-09-02 15:40:00,36.15,36.21,36.14,36.21,197000.0,22.0949,22.1316,22.0888,22.1316,197000.0
2010-09-02 15:50:00,36.21,36.21,36.15,36.16,275500.0,22.1316,22.1316,22.0949,22.101,275500.0
2010-09-03 09:30:00,36.33,36.33,36.03,36.04,187000.0,22.2049,22.2049,22.0215,22.0277,187000.0
2010-09-03 09:40:00,36.06,36.12,36.02,36.02,189600.0,22.0399,22.0765,22.0154,22.0154,189600.0
2010-09-03 09:50:00,36.03,36.03,36.0,36.0,134300.0,22.0215,22.0215,22.0032,22.0032,134300.0
2010-09-03 10:00:00,36.0,36.0,35.9,35.92,243700.0,22.0032,22.0032,21.9421,21.9543,243700.0
2010-09-03 10:10:00,35.93,35.95,35.86,35.89,130700.0,21.9604,21.9726,21.9176,21.936,130700.0
2010-09-03 10:20:00,35.9,35.97,35.85,35.86,222100.0,21.9421,21.9849,21.9115,21.9176,222100.0
2010-09-03 10:30:00,35.86,35.99,35.86,35.96,131400.0,21.9176,21.9971,21.9176,21.9788,131400.0
2010-09-03 10:40:00,35.96,36.0,35.93,35.99,89800.0,21.9788,22.0032,21.9604,21.9971,89800.0
2010-09-03 10:50:00,35.98,36.0,35.95,36.0,91900.0,21.991,22.0032,21.9726,22.0032,91900.0
2010-09-03 11:00:00,35.99,36.01,35.96,35.98,110600.0,21.9971,22.0093,21.9788,21.991,110600.0
2010-09-03 11:10:00,35.98,35.99,35.86,35.9,120900.0,21.991,21.9971,21.9176,21.9421,120900.0
2010-09-03 11:20:00,35.9,35.97,35.9,35.94,58900.0,21.9421,21.9849,21.9421,21.9665,58900.0
2010-09-03 11:30:00,35.95,35.98,35.94,35.94,85700.0,21.9726,21.991,21.9665,21.9665,85700.0
2010-09-03 11:40:00,35.94,35.96,35.94,35.96,59000.0,21.9665,21.9788,21.9665,21.9788,59000.0
2010-09-03 11:50:00,35.96,35.98,35.95,35.97,145900.0,21.9788,21.991,21.9726,21.9849,145900.0
2010-09-03 12:00:00,35.97,35.97,35.86,35.87,221700.0,21.9849,21.9849,21.9176,21.9237,221700.0
2010-09-03 12:10:00,35.87,35.91,35.82,35.82,86700.0,21.9237,21.9482,21.8932,21.8932,86700.0
2010-09-03 12:20:00,35.82,35.95,35.82,35.95,41800.0,21.8932,21.9726,21.8932,21.9726,41800.0
2010-09-03 12:30:00,35.94,35.98,35.93,35.98,84300.0,21.9665,21.991,21.9604,21.991,84300.0
2010-09-03 12:40:00,35.98,35.98,35.96,35.97,50900.0,21.991,21.991,21.9788,21.9849,50900.0
2010-09-03 12:50:00,35.97,35.98,35.93,35.96,117300.0,21.9849,21.991,21.9604,21.9788,117300.0
2010-09-03 13:00:00,35.96,35.97,35.9,35.94,95200.0,21.9788,21.9849,21.9421,21.9665,95200.0
2010-09-03 13:10:00,35.94,35.96,35.89,35.95,58300.0,21.9665,21.9788,21.936,21.9726,58300.0
2010-09-03 13:20:00,35.94,35.96,35.93,35.94,75900.0,21.9665,21.9788,21.9604,21.9665,75900.0
2010-09-03 13:30:00,35.94,35.99,35.93,35.99,76500.0,21.9665,21.9971,21.9604,21.9971,76500.0
2010-09-03 13:40:00,35.99,36.0,35.98,36.0,39600.0,21.9971,22.0032,21.991,22.0032,39600.0
2010-09-03 13:50:00,36.0,36.0,35.99,36.0,90300.0,22.0032,22.0032,21.9971,22.0032,90300.0
2010-09-03 14:00:00,35.99,36.0,35.99,36.0,45600.0,21.9971,22.0032,21.9971,22.0032,45600.0
2010-09-03 14:10:00,35.99,36.01,35.99,36.01,61700.0,21.9971,22.0093,21.9971,22.0093,61700.0
2010-09-03 14:20:00,36.02,36.02,36.0,36.01,59200.0,22.0154,22.0154,22.0032,22.0093,59200.0
2010-09-03 14:30:00,36.0,36.01,35.97,35.97,132400.0,22.0032,22.0093,21.9849,21.9849,132400.0
2010-09-03 14:40:00,35.97,35.98,35.95,35.95,84500.0,21.9849,21.991,21.9726,21.9726,84500.0
2010-09-03 14:50:00,35.95,35.96,35.94,35.96,78100.0,21.9726,21.9788,21.9665,21.9788,78100.0
2010-09-03 15:00:00,35.96,36.0,35.94,35.94,121200.0,21.9788,22.0032,21.9665,21.9665,121200.0
2010-09-03 15:10:00,35.94,35.95,35.9,35.92,161100.0,21.9665,21.9726,21.9421,21.9543,161100.0
2010-09-03 15:20:00,35.93,35.98,35.92,35.97,101700.0,21.9604,21.991,21.9543,21.9849,101700.0
2010-09-03 15:30:00,35.98,36.0,35.97,36.0,122900.0,21.991,22.0032,21.9849,22.0032,122900.0
2010-09-03 15:40:00,36.0,36.03,35.99,36.01,189800.0,22.0032,22.0215,21.9971,22.0093,189800.0
2010-09-03 15:50:00,36.01,36.08,35.99,36.06,386100.0,22.0093,22.0521,21.9971,22.0399,386100.0
2010-09-07 09:30:00,36.03,36.04,35.84,35.98,108500.0,22.0215,22.0277,21.9054,21.991,108500.0
2010-09-07 09:40:00,35.98,35.99,35.92,35.94,56000.0,21.991,21.9971,21.9543,21.9665,56000.0
2010-09-07 09:50:00,35.93,35.98,35.92,35.94,66500.0,21.9604,21.991,21.9543,21.9665,66500.0
2010-09-07 10:00:00,35.94,35.96,35.89,35.9,85600.0,21.9665,21.9788,21.936,21.9421,85600.0
2010-09-07 10:10:00,35.9,36.0,35.9,36.0,52500.0,21.9421,22.0032,21.9421,22.0032,52500.0
2010-09-07 10:20:00,36.0,36.01,35.94,35.99,75800.0,22.0032,22.0093,21.9665,21.9971,75800.0
2010-09-07 10:30:00,35.99,36.04,35.99,36.03,60900.0,21.9971,22.0277,21.9971,22.0215,60900.0
2010-09-07 10:40:00,36.03,36.05,35.99,35.99,95300.0,22.0215,22.0338,21.9971,21.9971,95300.0
2010-09-07 10:50:00,35.99,36.01,35.98,36.01,78100.0,21.9971,22.0093,21.991,22.0093,78100.0
2010-09-07 11:00:00,36.0,36.05,36.0,36.04,74000.0,22.0032,22.0338,22.0032,22.0277,74000.0
2010-09-07 11:10:00,36.04,36.07,36.02,36.07,98300.0,22.0277,22.046,22.0154,22.046,98300.0
2010-09-07 11:20:00,36.06,36.15,36.06,36.14,59000.0,22.0399,22.0949,22.0399,22.0888,59000.0
2010-09-07 11:30:00,36.14,36.17,36.1,36.12,63600.0,22.0888,22.1071,22.0643,22.0765,63600.0
2010-09-07 11:40:00,36.12,36.13,36.08,36.1,35500.0,22.0765,22.0827,22.0521,22.0643,35500.0
2010-09-07 11:50:00,36.11,36.12,36.05,36.11,41800.0,22.0704,22.0765,22.0338,22.0704,41800.0
2010-09-07 12:00:00,36.12,36.12,36.07,36.07,32800.0,22.0765,22.0765,22.046,22.046,32800.0
2010-09-07 12:10:00,36.07,36.1,36.01,36.01,43300.0,22.046,22.0643,22.0093,22.0093,43300.0
2010-09-07 12:20:00,36.01,36.04,35.99,36.01,66400.0,22.0093,22.0277,21.9971,22.0093,66400.0
2010-09-07 12:30:00,36.0,36.05,36.0,36.03,40700.0,22.0032,22.0338,22.0032,22.0215,40700.0
2010-09-07 12:40:00,36.03,36.03,36.0,36.01,25100.0,22.0215,22.0215,22.0032,22.0093,25100.0
2010-09-07 12:50:00,36.0,36.04,35.99,36.03,32800.0,22.0032,22.0277,21.9971,22.0215,32800.0
2010-09-07 13:00:00,36.02,36.04,36.01,36.02,31500.0,22.0154,22.0277,22.0093,22.0154,31500.0
2010-09-07 13:10:00,36.02,36.08,36.02,36.06,40000.0,22.0154,22.0521,22.0154,22.0399,40000.0
2010-09-07 13:20:00,36.07,36.07,35.99,36.04,61500.0,22.046,22.046,21.9971,22.0277,61500.0
2010-09-07 13:30:00,36.04,36.05,36.0,36.02,53800.0,22.0277,22.0338,22.0032,22.0154,53800.0
2010-09-07 13:40:00,36.02,36.06,36.0,36.05,40700.0,22.0154,22.0399,22.0032,22.0338,40700.0
2010-09-07 13:50:00,36.05,36.08,36.03,36.04,42200.0,22.0338,22.0521,22.0215,22.0277,42200.0
2010-09-07 14:00:00,36.03,36.04,35.99,35.99,32600.0,22.0215,22.0277,21.9971,21.9971,32600.0
2010-09-07 14:10:00,35.99,36.03,35.99,35.99,58700.0,21.9971,22.0215,21.9971,21.9971,58700.0
2010-09-07 14:20:00,35.99,36.0,35.99,36.0,26000.0,21.9971,22.0032,21.9971,22.0032,26000.0
2010-09-07 14:30:00,36.0,36.0,35.97,35.98,85700.0,22.0032,22.0032,21.9849,21.991,85700.0
2010-09-07 14:40:00,35.98,36.01,35.97,35.99,57500.0,21.991,22.0093,21.9849,21.9971,57500.0
2010-09-07 14:50:00,35.98,36.0,35.96,35.96,67400.0,21.991,22.0032,21.9788,21.9788,67400.0
2010-09-07 15:00:00,35.97,36.0,35.95,36.0,114400.0,21.9849,22.0032,21.9726,22.0032,114400.0
2010-09-07 15:10:00,36.0,36.01,35.98,35.99,40500.0,22.0032,22.0093,21.991,21.9971,40500.0
2010-09-07 15:20:00,35.99,35.99,35.97,35.98,51800.0,21.9971,21.9971,21.9849,21.991,51800.0
2010-09-07 15:30:00,35.97,35.99,35.96,35.98,75900.0,21.9849,21.9971,21.9788,21.991,75900.0
2010-09-07 15:40:00,35.98,36.0,35.98,35.99,105500.0,21.991,22.0032,21.991,21.9971,105500.0
2010-09-07 15:50:00,36.0,36.0,35.89,35.93,327900.0,22.0032,22.0032,21.936,21.9604,327900.0
2010-09-08 09:30:00,36.04,36.27,36.04,36.21,305300.0,22.0277,22.1682,22.0277,22.1316,305300.0
2010-09-08 09:40:00,36.22,36.28,36.13,36.15,122300.0,22.1377,22.1743,22.0827,22.0949,122300.0
2010-09-08 09:50:00,36.15,36.18,36.13,36.17,60400.0,22.0949,22.1132,22.0827,22.1071,60400.0
2010-09-08 10:00:00,36.16,36.25,36.16,36.25,155400.0,22.101,22.156,22.101,22.156,155400.0
2010-09-08 10:10:00,36.26,36.29,36.19,36.19,51500.0,22.1621,22.1805,22.1193,22.1193,51500.0
2010-09-08 10:20:00,36.2,36.32,36.19,36.29,82800.0,22.1254,22.1988,22.1193,22.1805,82800.0
2010-09-08 10:30:00,36.29,36.4,36.29,36.37,90600.0,22.1805,22.2477,22.1805,22.2293,90600.0
2010-09-08 10:40:00,36.37,36.37,36.27,36.28,31100.0,22.2293,22.2293,22.1682,22.1743,31100.0
2010-09-08 10:50:00,36.29,36.35,36.28,36.3,52500.0,22.1805,22.2171,22.1743,22.1866,52500.0
2010-09-08 11:00:00,36.3,36.39,36.3,36.36,36900.0,22.1866,22.2416,22.1866,22.2232,36900.0
2010-09-08 11:10:00,36.37,36.38,36.35,36.36,67400.0,22.2293,22.2355,22.2171,22.2232,67400.0
2010-09-08 11:20:00,36.37,36.42,36.36,36.42,98900.0,22.2293,22.2599,22.2232,22.2599,98900.0
2010-09-08 11:30:00,36.42,36.44,36.4,36.4,100200.0,22.2599,22.2721,22.2477,22.2477,100200.0
2010-09-08 11:40:00,36.41,36.43,36.39,36.43,43300.0,22.2538,22.266,22.2416,22.266,43300.0
2010-09-08 11:50:00,36.43,36.43,36.4,36.43,64700.0,22.266,22.266,22.2477,22.266,64700.0
2010-09-08 12:00:00,36.43,36.43,36.38,36.38,38600.0,22.266,22.266,22.2355,22.2355,38600.0
2010-09-08 12:10:00,36.39,36.4,36.37,36.38,68800.0,22.2416,22.2477,22.2293,22.2355,68800.0
2010-09-08 12:20:00,36.39,36.41,36.38,36.4,24200.0,22.2416,22.2538,22.2355,22.2477,24200.0
2010-09-08 12:30:00,36.41,36.42,36.37,36.42,43500.0,22.2538,22.2599,22.2293,22.2599,43500.0
2010-09-08 12:40:00,36.42,36.45,36.41,36.44,55600.0,22.2599,22.2782,22.2538,22.2721,55600.0
2010-09-08 12:50:00,36.44,36.44,36.4,36.43,52800.0,22.2721,22.2721,22.2477,22.266,52800.0
2010-09-08 13:00:00,36.43,36.44,36.4,36.42,53200.0,22.266,22.2721,22.2477,22.2599,53200.0
2010-09-08 13:10:00,36.42,36.45,36.41,36.45,56900.0,22.2599,22.2782,22.2538,22.2782,56900.0
2010-09-08 13:20:00,36.46,36.47,36.43,36.45,110600.0,22.2844,22.2905,22.266,22.2782,110600.0
2010-09-08 13:30:00,36.44,36.47,36.43,36.43,71400.0,22.2721,22.2905,22.266,22.266,71400.0
2010-09-08 13:40:00,36.44,36.44,36.35,36.39,138000.0,22.2721,22.2721,22.2171,22.2416,138000.0
2010-09-08 13:50:00,36.39,36.41,36.35,36.4,86900.0,22.2416,22.2538,22.2171,22.2477,86900.0
2010-09-08 14:00:00,36.39,36.4,36.34,36.35,110100.0,22.2416,22.2477,22.211,22.2171,110100.0
2010-09-08 14:10:00,36.36,36.42,36.34,36.4,48800.0,22.2232,22.2599,22.211,22.2477,48800.0
2010-09-08 14:20:00,36.4,36.42,36.37,36.4,62500.0,22.2477,22.2599,22.2293,22.2477,62500.0
2010-09-08 14:30:00,36.39,36.42,36.35,36.39,103600.0,22.2416,22.2599,22.2171,22.2416,103600.0
2010-09-08 14:40:00,36.4,36.45,36.4,36.41,56400.0,22.2477,22.2782,22.2477,22.2538,56400.0
2010-09-08 14:50:00,36.41,36.42,36.33,36.34,87000.0,22.2538,22.2599,22.2049,22.211,87000.0
2010-09-08 15:00:00,36.34,36.44,36.34,36.38,76100.0,22.211,22.2721,22.211,22.2355,76100.0
2010-09-08 15:10:00,36.38,36.39,36.35,36.35,55000.0,22.2355,22.2416,22.2171,22.2171,55000.0
2010-09-08 15:20:00,36.36,36.37,36.31,36.31,87600.0,22.2232,22.2293,22.1927,22.1927,87600.0
2010-09-08 15:30:00,36.32,36.37,36.3,36.35,138700.0,22.1988,22.2293,22.1866,22.2171,138700.0
2010-09-08 15:40:00,36.36,36.36,36.28,36.32,150600.0,22.2232,22.2232,22.1743,22.1988,150600.0
2010-09-08 15:50:00,36.32,36.36,36.31,36.35,214100.0,22.1988,22.2232,22.1927,22.2171,214100.0
2010-09-09 09:30:00,36.53,36.69,36.5,36.58,241100.0,22.3271,22.4249,22.3088,22.3577,241100.0
2010-09-09 09:40:00,36.58,36.62,36.46,36.46,97200.0,22.3577,22.3821,22.2844,22.2844,97200.0
2010-09-09 09:50:00,36.47,36.6,36.47,36.57,74700.0,22.2905,22.3699,22.2905,22.3516,74700.0
2010-09-09 10:00:00,36.57,36.57,36.47,36.48,82300.0,22.3516,22.3516,22.2905,22.2966,82300.0
2010-09-09 10:10:00,36.47,36.48,36.4,36.4,63600.0,22.2905,22.2966,22.2477,22.2477,63600.0
2010-09-09 10:20:00,36.41,36.48,36.39,36.48,88900.0,22.2538,22.2966,22.2416,22.2966,88900.0
2010-09-09 10:30:00,36.48,36.55,36.47,36.54,79600.0,22.2966,22.3394,22.2905,22.3333,79600.0
2010-09-09 10:40:00,36.55,36.58,36.54,36.57,51700.0,22.3394,22.3577,22.3333,22.3516,51700.0
2010-09-09 10:50:00,36.58,36.63,36.58,36.59,60100.0,22.3577,22.3883,22.3577,22.3638,60100.0
2010-09-09 11:00:00,36.58,36.68,36.58,36.68,65900.0,22.3577,22.4188,22.3577,22.4188,65900.0
2010-09-09 11:10:00,36.67,36.7,36.62,36.63,91800.0,22.4127,22.431,22.3821,22.3883,91800.0
2010-09-09 11:20:00,36.62,36.68,36.61,36.65,36200.0,22.3821,22.4188,22.376,22.4005,36200.0
2010-09-09 11:30:00,36.65,36.69,36.64,36.65,66100.0,22.4005,22.4249,22.3944,22.4005,66100.0
2010-09-09 11:40:00,36.65,36.67,36.63,36.63,35500.0,22.4005,22.4127,22.3883,22.3883,35500.0
2010-09-09 11:50:00,36.63,36.64,36.6,36.6,31400.0,22.3883,22.3944,22.3699,22.3699,31400.0
2010-09-09 12:00:00,36.6,36.61,36.6,36.6,31400.0,22.3699,22.376,22.3699,22.3699,31400.0
2010-09-09 12:10:00,36.6,36.63,36.58,36.63,58700.0,22.3699,22.3883,22.3577,22.3883,58700.0
2010-09-09 12:20:00,36.63,36.67,36.62,36.66,31500.0,22.3883,22.4127,22.3821,22.4066,31500.0
2010-09-09 12:30:00,36.67,36.68,36.65,36.67,48600.0,22.4127,22.4188,22.4005,22.4127,48600.0
2010-09-09 12:40:00,36.67,36.69,36.64,36.64,42300.0,22.4127,22.4249,22.3944,22.3944,42300.0
2010-09-09 12:50:00,36.64,36.68,36.64,36.65,66900.0,22.3944,22.4188,22.3944,22.4005,66900.0
2010-09-09 13:00:00,36.65,36.67,36.63,36.66,38700.0,22.4005,22.4127,22.3883,22.4066,38700.0
2010-09-09 13:10:00,36.65,36.68,36.63,36.67,32900.0,22.4005,22.4188,22.3883,22.4127,32900.0
2010-09-09 13:20:00,36.68,36.69,36.63,36.65,56900.0,22.4188,22.4249,22.3883,22.4005,56900.0
2010-09-09 13:30:00,36.65,36.69,36.65,36.67,57900.0,22.4005,22.4249,22.4005,22.4127,57900.0
2010-09-09 13:40:00,36.67,36.68,36.65,36.67,32200.0,22.4127,22.4188,22.4005,22.4127,32200.0
2010-09-09 13:50:00,36.67,36.68,36.62,36.66,125800.0,22.4127,22.4188,22.3821,22.4066,125800.0
2010-09-09 14:00:00,36.65,36.7,36.65,36.65,45500.0,22.4005,22.431,22.4005,22.4005,45500.0
2010-09-09 14:10:00,36.65,36.66,36.63,36.65,59300.0,22.4005,22.4066,22.3883,22.4005,59300.0
2010-09-09 14:20:00,36.65,36.68,36.64,36.65,60500.0,22.4005,22.4188,22.3944,22.4005,60500.0
2010-09-09 14:30:00,36.65,36.68,36.65,36.66,66000.0,22.4005,22.4188,22.4005,22.4066,66000.0
2010-09-09 14:40:00,36.66,36.69,36.66,36.67,60100.0,22.4066,22.4249,22.4066,22.4127,60100.0
2010-09-09 14:50:00,36.67,36.67,36.66,36.67,33100.0,22.4127,22.4127,22.4066,22.4127,33100.0
2010-09-09 15:00:00,36.67,36.69,36.66,36.68,63800.0,22.4127,22.4249,22.4066,22.4188,63800.0
2010-09-09 15:10:00,36.67,36.69,36.67,36.68,44500.0,22.4127,22.4249,22.4127,22.4188,44500.0
2010-09-09 15:20:00,36.68,36.7,36.68,36.69,73100.0,22.4188,22.431,22.4188,22.4249,73100.0
2010-09-09 15:30:00,36.7,36.73,36.69,36.72,118800.0,22.431,22.4494,22.4249,22.4433,118800.0
2010-09-09 15:40:00,36.72,36.74,36.67,36.68,179800.0,22.4433,22.4555,22.4127,22.4188,179800.0
2010-09-09 15:50:00,36.69,36.7,36.65,36.66,280900.0,22.4249,22.431,22.4005,22.4066,280900.0
2010-09-10 09:30:00,36.34,36.64,36.34,36.52,284300.0,22.211,22.3944,22.211,22.321,284300.0
2010-09-10 09:40:00,36.51,36.69,36.5,36.68,131400.0,22.3149,22.4249,22.3088,22.4188,131400.0
2010-09-10 09:50:00,36.67,36.75,36.64,36.75,132400.0,22.4127,22.4616,22.3944,22.4616,132400.0
2010-09-10 10:00:00,36.75,36.81,36.74,36.81,158800.0,22.4616,22.4983,22.4555,22.4983,158800.0
2010-09-10 10:10:00,36.81,36.83,36.79,36.82,66500.0,22.4983,22.5105,22.4861,22.5044,66500.0
2010-09-10 10:20:00,36.83,36.89,36.82,36.88,97000.0,22.5105,22.5472,22.5044,22.5411,97000.0
2010-09-10 10:30:00,36.89,36.9,36.84,36.87,148800.0,22.5472,22.5533,22.5166,22.5349,148800.0
2010-09-10 10:40:00,36.87,36.87,36.84,36.86,94500.0,22.5349,22.5349,22.5166,22.5288,94500.0
2010-09-10 10:50:00,36.87,36.89,36.85,36.88,83500.0,22.5349,22.5472,22.5227,22.5411,83500.0
2010-09-10 11:00:00,36.88,36.89,36.83,36.85,90400.0,22.5411,22.5472,22.5105,22.5227,90400.0
2010-09-10 11:10:00,36.84,36.85,36.81,36.83,88300.0,22.5166,22.5227,22.4983,22.5105,88300.0
2010-09-10 11:20:00,36.83,36.88,36.83,36.88,42200.0,22.5105,22.5411,22.5105,22.5411,42200.0
2010-09-10 11:30:00,36.88,36.92,36.86,36.92,106200.0,22.5411,22.5655,22.5288,22.5655,106200.0
2010-09-10 11:40:00,36.91,36.93,36.9,36.9,91100.0,22.5594,22.5716,22.5533,22.5533,91100.0
2010-09-10 11:50:00,36.9,36.91,36.87,36.9,71500.0,22.5533,22.5594,22.5349,22.5533,71500.0
2010-09-10 12:00:00,36.9,36.91,36.89,36.89,57000.0,22.5533,22.5594,22.5472,22.5472,57000.0
2010-09-10 12:10:00,36.9,36.92,36.89,36.92,18900.0,22.5533,22.5655,22.5472,22.5655,18900.0
2010-09-10 12:20:00,36.92,36.95,36.92,36.95,53500.0,22.5655,22.5838,22.5655,22.5838,53500.0
2010-09-10 12:30:00,36.95,36.99,36.94,36.99,90200.0,22.5838,22.6083,22.5777,22.6083,90200.0
2010-09-10 12:40:00,36.98,37.01,36.98,37.01,85200.0,22.6022,22.6205,22.6022,22.6205,85200.0
2010-09-10 12:50:00,37.0,37.04,37.0,37.03,70800.0,22.6144,22.6389,22.6144,22.6327,70800.0
2010-09-10 13:00:00,37.03,37.04,36.98,37.02,129300.0,22.6327,22.6389,22.6022,22.6266,129300.0
2010-09-10 13:10:00,37.02,37.06,37.02,37.04,117700.0,22.6266,22.6511,22.6266,22.6389,117700.0
2010-09-10 13:20:00,37.04,37.06,37.02,37.05,103900.0,22.6389,22.6511,22.6266,22.645,103900.0
2010-09-10 13:30:00,37.06,37.08,37.05,37.07,79800.0,22.6511,22.6633,22.645,22.6572,79800.0
2010-09-10 13:40:00,37.08,37.08,37.05,37.08,55500.0,22.6633,22.6633,22.645,22.6633,55500.0
2010-09-10 13:50:00,37.07,37.09,37.07,37.08,61400.0,22.6572,22.6694,22.6572,22.6633,61400.0
2010-09-10 14:00:00,37.08,37.12,37.08,37.1,73400.0,22.6633,22.6877,22.6633,22.6755,73400.0
2010-09-10 14:10:00,37.1,37.11,37.08,37.1,66300.0,22.6755,22.6816,22.6633,22.6755,66300.0
2010-09-10 14:20:00,37.11,37.14,37.1,37.13,118700.0,22.6816,22.7,22.6755,22.6939,118700.0
2010-09-10 14:30:00,37.13,37.14,37.1,37.11,93300.0,22.6939,22.7,22.6755,22.6816,93300.0
2010-09-10 14:40:00,37.1,37.13,37.1,37.11,82700.0,22.6755,22.6939,22.6755,22.6816,82700.0
2010-09-10 14:50:00,37.11,37.12,37.11,37.11,34700.0,22.6816,22.6877,22.6816,22.6816,34700.0
2010-09-10 15:00:00,37.11,37.13,37.11,37.11,119700.0,22.6816,22.6939,22.6816,22.6816,119700.0
2010-09-10 15:10:00,37.12,37.13,37.11,37.13,90200.0,22.6877,22.6939,22.6816,22.6939,90200.0
2010-09-10 15:20:00,37.14,37.17,37.13,37.16,115000.0,22.7,22.7183,22.6939,22.7122,115000.0
2010-09-10 15:30:00,37.16,37.17,37.15,37.16,129600.0,22.7122,22.7183,22.7061,22.7122,129600.0
2010-09-10 15:40:00,37.15,37.16,37.1,37.12,219300.0,22.7061,22.7122,22.6755,22.6877,219300.0
2010-09-10 15:50:00,37.12,37.2,37.11,37.2,640000.0,22.6877,22.7366,22.6816,22.7366,640000.0
2010-09-13 09:30:00,37.3,37.3,36.9,36.99,273500.0,22.7978,22.7978,22.5533,22.6083,273500.0
2010-09-13 09:40:00,37.0,37.03,36.94,36.94,100600.0,22.6144,22.6327,22.5777,22.5777,100600.0
2010-09-13 09:50:00,36.94,36.94,36.82,36.83,116800.0,22.5777,22.5777,22.5044,22.5105,116800.0
2010-09-13 10:00:00,36.83,36.93,36.82,36.9,88000.0,22.5105,22.5716,22.5044,22.5533,88000.0
2010-09-13 10:10:00,36.9,36.91,36.86,36.87,45000.0,22.5533,22.5594,22.5288,22.5349,45000.0
2010-09-13 10:20:00,36.86,36.87,36.81,36.81,81700.0,22.5288,22.5349,22.4983,22.4983,81700.0
2010-09-13 10:30:00,36.82,36.86,36.79,36.8,119900.0,22.5044,22.5288,22.4861,22.4922,119900.0
2010-09-13 10:40:00,36.8,36.81,36.76,36.77,95000.0,22.4922,22.4983,22.4677,22.4738,95000.0
2010-09-13 10:50:00,36.78,36.78,36.66,36.67,76600.0,22.4799,22.4799,22.4066,22.4127,76600.0
2010-09-13 11:00:00,36.68,36.68,36.63,36.63,86800.0,22.4188,22.4188,22.3883,22.3883,86800.0
2010-09-13 11:10:00,36.64,36.66,36.61,36.65,117200.0,22.3944,22.4066,22.376,22.4005,117200.0
2010-09-13 11:20:00,36.64,36.65,36.57,36.6,97700.0,22.3944,22.4005,22.3516,22.3699,97700.0
2010-09-13 11:30:00,36.6,36.64,36.56,36.58,86200.0,22.3699,22.3944,22.3455,22.3577,86200.0
2010-09-13 11:40:00,36.58,36.58,36.52,36.52,84000.0,22.3577,22.3577,22.321,22.321,84000.0
2010-09-13 11:50:00,36.53,36.54,36.51,36.53,55800.0,22.3271,22.3333,22.3149,22.3271,55800.0
2010-09-13 12:00:00,36.53,36.54,36.5,36.53,75700.0,22.3271,22.3333,22.3088,22.3271,75700.0
2010-09-13 12:10:00,36.53,36.56,36.5,36.53,62300.0,22.3271,22.3455,22.3088,22.3271,62300.0
2010-09-13 12:20:00,36.53,36.53,36.43,36.43,69500.0,22.3271,22.3271,22.266,22.266,69500.0
2010-09-13 12:30:00,36.43,36.49,36.43,36.47,57500.0,22.266,22.3027,22.266,22.2905,57500.0
2010-09-13 12:40:00,36.48,36.5,36.47,36.48,52300.0,22.2966,22.3088,22.2905,22.2966,52300.0
2010-09-13 12:50:00,36.48,36.5,36.47,36.49,52300.0,22.2966,22.3088,22.2905,22.3027,52300.0
2010-09-13 13:00:00,36.5,36.5,36.43,36.44,49500.0,22.3088,22.3088,22.266,22.2721,49500.0
2010-09-13 13:10:00,36.43,36.44,36.4,36.41,48100.0,22.266,22.2721,22.2477,22.2538,48100.0
2010-09-13 13:20:00,36.4,36.43,36.4,36.41,71600.0,22.2477,22.266,22.2477,22.2538,71600.0
2010-09-13 13:30:00,36.41,36.41,36.35,36.38,136100.0,22.2538,22.2538,22.2171,22.2355,136100.0
2010-09-13 13:40:00,36.38,36.42,36.37,36.41,36200.0,22.2355,22.2599,22.2293,22.2538,36200.0
2010-09-13 13:50:00,36.42,36.42,36.36,36.38,53600.0,22.2599,22.2599,22.2232,22.2355,53600.0
2010-09-13 14:00:00,36.38,36.39,36.32,36.35,80400.0,22.2355,22.2416,22.1988,22.2171,80400.0
2010-09-13 14:10:00,36.34,36.36,36.34,36.34,53900.0,22.211,22.2232,22.211,22.211,53900.0
2010-09-13 14:20:00,36.34,36.4,36.31,36.4,56000.0,22.211,22.2477,22.1927,22.2477,56000.0
2010-09-13 14:30:00,36.4,36.42,36.39,36.42,80700.0,22.2477,22.2599,22.2416,22.2599,80700.0
2010-09-13 14:40:00,36.42,36.47,36.41,36.45,65500.0,22.2599,22.2905,22.2538,22.2782,65500.0
2010-09-13 14:50:00,36.45,36.5,36.44,36.5,55300.0,22.2782,22.3088,22.2721,22.3088,55300.0
2010-09-13 15:00:00,36.49,36.52,36.49,36.52,118400.0,22.3027,22.321,22.3027,22.321,118400.0
2010-09-13 15:10:00,36.51,36.52,36.51,36.52,42100.0,22.3149,22.321,22.3149,22.321,42100.0
2010-09-13 15:20:00,36.52,36.56,36.51,36.56,129100.0,22.321,22.3455,22.3149,22.3455,129100.0
2010-09-13 15:30:00,36.56,36.62,36.55,36.62,173700.0,22.3455,22.3821,22.3394,22.3821,173700.0
2010-09-13 15:40:00,36.62,36.65,36.59,36.6,219100.0,22.3821,22.4005,22.3638,22.3699,219100.0
2010-09-13 15:50:00,36.59,36.65,36.59,36.62,321100.0,22.3638,22.4005,22.3638,22.3821,321100.0
2010-09-14 09:30:00,36.66,36.66,36.38,36.38,142400.0,22.4066,22.4066,22.2355,22.2355,142400.0
2010-09-14 09:40:00,36.39,36.44,36.35,36.39,135100.0,22.2416,22.2721,22.2171,22.2416,135100.0
2010-09-14 09:50:00,36.4,36.44,36.38,36.42,96900.0,22.2477,22.2721,22.2355,22.2599,96900.0
2010-09-14 10:00:00,36.41,36.45,36.38,36.4,76900.0,22.2538,22.2782,22.2355,22.2477,76900.0
2010-09-14 10:10:00,36.4,36.41,36.33,36.34,156800.0,22.2477,22.2538,22.2049,22.211,156800.0
2010-09-14 10:20:00,36.34,36.41,36.34,36.39,100100.0,22.211,22.2538,22.211,22.2416,100100.0
2010-09-14 10:30:00,36.39,36.39,36.34,36.38,84000.0,22.2416,22.2416,22.211,22.2355,84000.0
2010-09-14 10:40:00,36.38,36.41,36.35,36.35,114900.0,22.2355,22.2538,22.2171,22.2171,114900.0
2010-09-14 10:50:00,36.35,36.37,36.31,36.31,97500.0,22.2171,22.2293,22.1927,22.1927,97500.0
2010-09-14 11:00:00,36.31,36.38,36.31,36.38,81100.0,22.1927,22.2355,22.1927,22.2355,81100.0
2010-09-14 11:10:00,36.38,36.44,36.35,36.42,79000.0,22.2355,22.2721,22.2171,22.2599,79000.0
2010-09-14 11:20:00,36.43,36.48,36.41,36.47,50600.0,22.266,22.2966,22.2538,22.2905,50600.0
2010-09-14 11:30:00,36.48,36.49,36.46,36.48,57900.0,22.2966,22.3027,22.2844,22.2966,57900.0
2010-09-14 11:40:00,36.48,36.48,36.46,36.47,99100.0,22.2966,22.2966,22.2844,22.2905,99100.0
2010-09-14 11:50:00,36.46,36.47,36.41,36.47,51600.0,22.2844,22.2905,22.2538,22.2905,51600.0
2010-09-14 12:00:00,36.46,36.49,36.45,36.46,99700.0,22.2844,22.3027,22.2782,22.2844,99700.0
2010-09-14 12:10:00,36.46,36.47,36.43,36.44,55000.0,22.2844,22.2905,22.266,22.2721,55000.0
2010-09-14 12:20:00,36.44,36.48,36.44,36.45,54200.0,22.2721,22.2966,22.2721,22.2782,54200.0
2010-09-14 12:30:00,36.45,36.48,36.4,36.41,61600.0,22.2782,22.2966,22.2477,22.2538,61600.0
2010-09-14 12:40:00,36.42,36.44,36.4,36.43,57400.0,22.2599,22.2721,22.2477,22.266,57400.0
2010-09-14 12:50:00,36.44,36.45,36.41,36.43,66200.0,22.2721,22.2782,22.2538,22.266,66200.0
2010-09-14 13:00:00,36.43,36.48,36.43,36.45,40500.0,22.266,22.2966,22.266,22.2782,40500.0
2010-09-14 13:10:00,36.44,36.47,36.42,36.45,43600.0,22.2721,22.2905,22.2599,22.2782,43600.0
2010-09-14 13:20:00,36.45,36.45,36.4,36.43,55500.0,22.2782,22.2782,22.2477,22.266,55500.0
2010-09-14 13:30:00,36.43,36.48,36.42,36.44,76900.0,22.266,22.2966,22.2599,22.2721,76900.0
2010-09-14 13:40:00,36.45,36.46,36.42,36.44,51900.0,22.2782,22.2844,22.2599,22.2721,51900.0
2010-09-14 13:50:00,36.44,36.47,36.42,36.47,52500.0,22.2721,22.2905,22.2599,22.2905,52500.0
2010-09-14 14:00:00,36.47,36.49,36.46,36.47,54800.0,22.2905,22.3027,22.2844,22.2905,54800.0
2010-09-14 14:10:00,36.47,36.48,36.45,36.45,34800.0,22.2905,22.2966,22.2782,22.2782,34800.0
2010-09-14 14:20:00,36.45,36.46,36.44,36.45,48900.0,22.2782,22.2844,22.2721,22.2782,48900.0
2010-09-14 14:30:00,36.44,36.44,36.43,36.44,27700.0,22.2721,22.2721,22.266,22.2721,27700.0
2010-09-14 14:40:00,36.44,36.47,36.43,36.46,64400.0,22.2721,22.2905,22.266,22.2844,64400.0
2010-09-14 14:50:00,36.47,36.48,36.42,36.42,84400.0,22.2905,22.2966,22.2599,22.2599,84400.0
2010-09-14 15:00:00,36.43,36.43,36.42,36.42,49700.0,22.266,22.266,22.2599,22.2599,49700.0
2010-09-14 15:10:00,36.43,36.43,36.41,36.41,63300.0,22.266,22.266,22.2538,22.2538,63300.0
2010-09-14 15:20:00,36.42,36.45,36.41,36.44,95100.0,22.2599,22.2782,22.2538,22.2721,95100.0
2010-09-14 15:30:00,36.45,36.49,36.44,36.48,144000.0,22.2782,22.3027,22.2721,22.2966,144000.0
2010-09-14 15:40:00,36.48,36.49,36.44,36.44,282900.0,22.2966,22.3027,22.2721,22.2721,282900.0
2010-09-14 15:50:00,36.44,36.48,36.44,36.48,443800.0,22.2721,22.2966,22.2721,22.2966,443800.0
2010-09-15 09:30:00,36.51,36.54,36.37,36.41,119900.0,22.3149,22.3333,22.2293,22.2538,119900.0
2010-09-15 09:40:00,36.41,36.44,36.34,36.35,50200.0,22.2538,22.2721,22.211,22.2171,50200.0
2010-09-15 09:50:00,36.35,36.37,36.32,36.36,47700.0,22.2171,22.2293,22.1988,22.2232,47700.0
2010-09-15 10:00:00,36.37,36.5,36.37,36.49,70500.0,22.2293,22.3088,22.2293,22.3027,70500.0
2010-09-15 10:10:00,36.49,36.57,36.46,36.56,51600.0,22.3027,22.3516,22.2844,22.3455,51600.0
2010-09-15 10:20:00,36.57,36.65,36.56,36.63,61900.0,22.3516,22.4005,22.3455,22.3883,61900.0
2010-09-15 10:30:00,36.63,36.67,36.62,36.67,46100.0,22.3883,22.4127,22.3821,22.4127,46100.0
2010-09-15 10:40:00,36.67,36.72,36.66,36.66,44000.0,22.4127,22.4433,22.4066,22.4066,44000.0
2010-09-15 10:50:00,36.66,36.7,36.66,36.7,36800.0,22.4066,22.431,22.4066,22.431,36800.0
2010-09-15 11:00:00,36.71,36.71,36.69,36.7,30100.0,22.4372,22.4372,22.4249,22.431,30100.0
2010-09-15 11:10:00,36.7,36.74,36.67,36.73,187100.0,22.431,22.4555,22.4127,22.4494,187100.0
2010-09-15 11:20:00,36.73,36.74,36.7,36.73,73200.0,22.4494,22.4555,22.431,22.4494,73200.0
2010-09-15 11:30:00,36.74,36.74,36.7,36.71,30300.0,22.4555,22.4555,22.431,22.4372,30300.0
2010-09-15 11:40:00,36.72,36.73,36.67,36.67,33500.0,22.4433,22.4494,22.4127,22.4127,33500.0
2010-09-15 11:50:00,36.68,36.72,36.66,36.67,51300.0,22.4188,22.4433,22.4066,22.4127,51300.0
2010-09-15 12:00:00,36.66,36.71,36.66,36.69,36100.0,22.4066,22.4372,22.4066,22.4249,36100.0
2010-09-15 12:10:00,36.69,36.69,36.65,36.67,41500.0,22.4249,22.4249,22.4005,22.4127,41500.0
2010-09-15 12:20:00,36.67,36.69,36.66,36.68,17200.0,22.4127,22.4249,22.4066,22.4188,17200.0
2010-09-15 12:30:00,36.69,36.7,36.65,36.65,45800.0,22.4249,22.431,22.4005,22.4005,45800.0
2010-09-15 12:40:00,36.65,36.67,36.64,36.65,24600.0,22.4005,22.4127,22.3944,22.4005,24600.0
2010-09-15 12:50:00,36.64,36.67,36.64,36.66,26400.0,22.3944,22.4127,22.3944,22.4066,26400.0
2010-09-15 13:00:00,36.67,36.73,36.67,36.73,33400.0,22.4127,22.4494,22.4127,22.4494,33400.0
2010-09-15 13:10:00,36.73,36.73,36.69,36.69,23100.0,22.4494,22.4494,22.4249,22.4249,23100.0
2010-09-15 13:20:00,36.7,36.71,36.69,36.71,38700.0,22.431,22.4372,22.4249,22.4372,38700.0
2010-09-15 13:30:00,36.7,36.7,36.67,36.69,34000.0,22.431,22.431,22.4127,22.4249,34000.0
2010-09-15 13:40:00,36.69,36.72,36.69,36.71,25900.0,22.4249,22.4433,22.4249,22.4372,25900.0
2010-09-15 13:50:00,36.71,36.73,36.69,36.71,45500.0,22.4372,22.4494,22.4249,22.4372,45500.0
2010-09-15 14:00:00,36.71,36.71,36.67,36.67,58300.0,22.4372,22.4372,22.4127,22.4127,58300.0
2010-09-15 14:10:00,36.67,36.67,36.61,36.61,70800.0,22.4127,22.4127,22.376,22.376,70800.0
2010-09-15 14:20:00,36.62,36.62,36.61,36.61,33600.0,22.3821,22.3821,22.376,22.376,33600.0
2010-09-15 14:30:00,36.62,36.62,36.57,36.57,102500.0,22.3821,22.3821,22.3516,22.3516,102500.0
2010-09-15 14:40:00,36.58,36.58,36.55,36.58,41500.0,22.3577,22.3577,22.3394,22.3577,41500.0
2010-09-15 14:50:00,36.58,36.61,36.57,36.61,35100.0,22.3577,22.376,22.3516,22.376,35100.0
2010-09-15 15:00:00,36.61,36.66,36.6,36.65,44800.0,22.376,22.4066,22.3699,22.4005,44800.0
2010-09-15 15:10:00,36.65,36.67,36.64,36.67,33900.0,22.4005,22.4127,22.3944,22.4127,33900.0
2010-09-15 15:20:00,36.67,36.74,36.66,36.74,110000.0,22.4127,22.4555,22.4066,22.4555,110000.0
2010-09-15 15:30:00,36.73,36.75,36.63,36.63,191500.0,22.4494,22.4616,22.3883,22.3883,191500.0
2010-09-15 15:40:00,36.63,36.64,36.58,36.61,246500.0,22.3883,22.3944,22.3577,22.376,246500.0
2010-09-15 15:50:00,36.62,36.68,36.61,36.64,269800.0,22.3821,22.4188,22.376,22.3944,269800.0
2010-09-16 09:30:00,36.68,36.71,36.51,36.55,111500.0,22.4188,22.4372,22.3149,22.3394,111500.0
2010-09-16 09:40:00,36.53,36.61,36.52,36.59,82900.0,22.3271,22.376,22.321,22.3638,82900.0
2010-09-16 09:50:00,36.58,36.62,36.57,36.58,56600.0,22.3577,22.3821,22.3516,22.3577,56600.0
2010-09-16 10:00:00,36.57,36.62,36.52,36.62,72100.0,22.3516,22.3821,22.321,22.3821,72100.0
2010-09-16 10:10:00,36.62,36.65,36.6,36.61,42400.0,22.3821,22.4005,22.3699,22.376,42400.0
2010-09-16 10:20:00,36.6,36.69,36.59,36.67,47200.0,22.3699,22.4249,22.3638,22.4127,47200.0
2010-09-16 10:30:00,36.67,36.68,36.56,36.57,104800.0,22.4127,22.4188,22.3455,22.3516,104800.0
2010-09-16 10:40:00,36.57,36.72,36.56,36.71,37100.0,22.3516,22.4433,22.3455,22.4372,37100.0
2010-09-16 10:50:00,36.7,36.73,36.68,36.69,29700.0,22.431,22.4494,22.4188,22.4249,29700.0
2010-09-16 11:00:00,36.69,36.74,36.68,36.73,41900.0,22.4249,22.4555,22.4188,22.4494,41900.0
2010-09-16 11:10:00,36.72,36.74,36.72,36.74,28500.0,22.4433,22.4555,22.4433,22.4555,28500.0
2010-09-16 11:20:00,36.74,36.78,36.69,36.71,73100.0,22.4555,22.4799,22.4249,22.4372,73100.0
2010-09-16 11:30:00,36.71,36.72,36.64,36.68,34100.0,22.4372,22.4433,22.3944,22.4188,34100.0
2010-09-16 11:40:00,36.68,36.7,36.64,36.7,27700.0,22.4188,22.431,22.3944,22.431,27700.0
2010-09-16 11:50:00,36.7,36.74,36.69,36.73,47100.0,22.431,22.4555,22.4249,22.4494,47100.0
2010-09-16 12:00:00,36.72,36.74,36.69,36.69,25500.0,22.4433,22.4555,22.4249,22.4249,25500.0
2010-09-16 12:10:00,36.69,36.71,36.65,36.7,23500.0,22.4249,22.4372,22.4005,22.431,23500.0
2010-09-16 12:20:00,36.71,36.73,36.69,36.72,34500.0,22.4372,22.4494,22.4249,22.4433,34500.0
2010-09-16 12:30:00,36.73,36.76,36.67,36.71,176700.0,22.4494,22.4677,22.4127,22.4372,176700.0
2010-09-16 12:40:00,36.71,36.73,36.7,36.73,16700.0,22.4372,22.4494,22.431,22.4494,16700.0
2010-09-16 12:50:00,36.74,36.74,36.7,36.73,36000.0,22.4555,22.4555,22.431,22.4494,36000.0
2010-09-16 13:00:00,36.73,36.73,36.69,36.7,18500.0,22.4494,22.4494,22.4249,22.431,18500.0
2010-09-16 13:10:00,36.69,36.71,36.66,36.68,25100.0,22.4249,22.4372,22.4066,22.4188,25100.0
2010-09-16 13:20:00,36.69,36.73,36.66,36.72,27400.0,22.4249,22.4494,22.4066,22.4433,27400.0
2010-09-16 13:30:00,36.72,36.73,36.68,36.69,15500.0,22.4433,22.4494,22.4188,22.4249,15500.0
2010-09-16 13:40:00,36.69,36.72,36.67,36.68,26600.0,22.4249,22.4433,22.4127,22.4188,26600.0
2010-09-16 13:50:00,36.67,36.67,36.65,36.65,14200.0,22.4127,22.4127,22.4005,22.4005,14200.0
2010-09-16 14:00:00,36.66,36.69,36.64,36.68,72800.0,22.4066,22.4249,22.3944,22.4188,72800.0
2010-09-16 14:10:00,36.69,36.72,36.67,36.68,45500.0,22.4249,22.4433,22.4127,22.4188,45500.0
2010-09-16 14:20:00,36.68,36.73,36.67,36.73,134900.0,22.4188,22.4494,22.4127,22.4494,134900.0
2010-09-16 14:30:00,36.73,36.73,36.65,36.67,112200.0,22.4494,22.4494,22.4005,22.4127,112200.0
2010-09-16 14:40:00,36.66,36.67,36.63,36.64,55600.0,22.4066,22.4127,22.3883,22.3944,55600.0
2010-09-16 14:50:00,36.64,36.64,36.59,36.6,85200.0,22.3944,22.3944,22.3638,22.3699,85200.0
2010-09-16 15:00:00,36.6,36.62,36.59,36.6,208500.0,22.3699,22.3821,22.3638,22.3699,208500.0
2010-09-16 15:10:00,36.6,36.63,36.56,36.63,146100.0,22.3699,22.3883,22.3455,22.3883,146100.0
2010-09-16 15:20:00,36.62,36.69,36.62,36.69,125200.0,22.3821,22.4249,22.3821,22.4249,125200.0
2010-09-16 15:30:00,36.68,36.71,36.68,36.71,186400.0,22.4188,22.4372,22.4188,22.4372,186400.0
2010-09-16 15:40:00,36.7,36.71,36.7,36.7,207300.0,22.431,22.4372,22.431,22.431,207300.0
2010-09-16 15:50:00,36.7,36.74,36.68,36.73,590400.0,22.431,22.4555,22.4188,22.4494,590400.0
2010-09-17 09:30:00,36.89,36.89,36.63,36.64,918200.0,22.5472,22.5472,22.3883,22.3944,918200.0
2010-09-17 09:40:00,36.65,36.65,36.63,36.64,97100.0,22.4005,22.4005,22.3883,22.3944,97100.0
2010-09-17 09:50:00,36.65,36.65,36.5,36.51,153400.0,22.4005,22.4005,22.3088,22.3149,153400.0
2010-09-17 10:00:00,36.51,36.51,36.43,36.45,291000.0,22.3149,22.3149,22.266,22.2782,291000.0
2010-09-17 10:10:00,36.44,36.48,36.38,36.46,124000.0,22.2721,22.2966,22.2355,22.2844,124000.0
2010-09-17 10:20:00,36.46,36.47,36.43,36.44,114800.0,22.2844,22.2905,22.266,22.2721,114800.0
2010-09-17 10:30:00,36.44,36.47,36.41,36.46,180600.0,22.2721,22.2905,22.2538,22.2844,180600.0
2010-09-17 10:40:00,36.45,36.46,36.38,36.42,85700.0,22.2782,22.2844,22.2355,22.2599,85700.0
2010-09-17 10:50:00,36.42,36.45,36.39,36.41,63100.0,22.2599,22.2782,22.2416,22.2538,63100.0
2010-09-17 11:00:00,36.42,36.52,36.41,36.52,69200.0,22.2599,22.321,22.2538,22.321,69200.0
2010-09-17 11:10:00,36.52,36.52,36.47,36.49,107100.0,22.321,22.321,22.2905,22.3027,107100.0
2010-09-17 11:20:00,36.5,36.53,36.48,36.5,81200.0,22.3088,22.3271,22.2966,22.3088,81200.0
2010-09-17 11:30:00,36.49,36.52,36.49,36.51,61800.0,22.3027,22.321,22.3027,22.3149,61800.0
2010-09-17 11:40:00,36.5,36.52,36.49,36.5,92100.0,22.3088,22.321,22.3027,22.3088,92100.0
2010-09-17 11:50:00,36.5,36.51,36.49,36.5,120100.0,22.3088,22.3149,22.3027,22.3088,120100.0
2010-09-17 12:00:00,36.5,36.52,36.5,36.5,44900.0,22.3088,22.321,22.3088,22.3088,44900.0
2010-09-17 12:10:00,36.5,36.53,36.5,36.51,36500.0,22.3088,22.3271,22.3088,22.3149,36500.0
2010-09-17 12:20:00,36.51,36.52,36.5,36.51,72200.0,22.3149,22.321,22.3088,22.3149,72200.0
2010-09-17 12:30:00,36.51,36.52,36.49,36.51,48200.0,22.3149,22.321,22.3027,22.3149,48200.0
2010-09-17 12:40:00,36.5,36.52,36.48,36.49,167600.0,22.3088,22.321,22.2966,22.3027,167600.0
2010-09-17 12:50:00,36.49,36.51,36.46,36.49,364300.0,22.3027,22.3149,22.2844,22.3027,364300.0
2010-09-17 13:00:00,36.48,36.51,36.48,36.49,46400.0,22.2966,22.3149,22.2966,22.3027,46400.0
2010-09-17 13:10:00,36.49,36.49,36.45,36.45,35100.0,22.3027,22.3027,22.2782,22.2782,35100.0
2010-09-17 13:20:00,36.45,36.47,36.45,36.46,37000.0,22.2782,22.2905,22.2782,22.2844,37000.0
2010-09-17 13:30:00,36.47,36.48,36.4,36.4,68500.0,22.2905,22.2966,22.2477,22.2477,68500.0
2010-09-17 13:40:00,36.4,36.42,36.39,36.4,47000.0,22.2477,22.2599,22.2416,22.2477,47000.0
2010-09-17 13:50:00,36.4,36.41,36.37,36.38,79300.0,22.2477,22.2538,22.2293,22.2355,79300.0
2010-09-17 14:00:00,36.39,36.39,36.35,36.35,48100.0,22.2416,22.2416,22.2171,22.2171,48100.0
2010-09-17 14:10:00,36.35,36.36,36.35,36.36,19200.0,22.2171,22.2232,22.2171,22.2232,19200.0
2010-09-17 14:20:00,36.35,36.41,36.35,36.41,102400.0,22.2171,22.2538,22.2171,22.2538,102400.0
2010-09-17 14:30:00,36.41,36.41,36.36,36.37,113900.0,22.2538,22.2538,22.2232,22.2293,113900.0
2010-09-17 14:40:00,36.37,36.38,36.36,36.36,63700.0,22.2293,22.2355,22.2232,22.2232,63700.0
2010-09-17 14:50:00,36.36,36.36,36.33,36.33,233200.0,22.2232,22.2232,22.2049,22.2049,233200.0
2010-09-17 15:00:00,36.34,36.34,36.24,36.24,256400.0,22.211,22.211,22.1499,22.1499,256400.0
2010-09-17 15:10:00,36.25,36.28,36.24,36.27,198300.0,22.156,22.1743,22.1499,22.1682,198300.0
2010-09-17 15:20:00,36.27,36.27,36.19,36.19,217300.0,22.1682,22.1682,22.1193,22.1193,217300.0
2010-09-17 15:30:00,36.19,36.29,36.18,36.25,283600.0,22.1193,22.1805,22.1132,22.156,283600.0
2010-09-17 15:40:00,36.25,36.27,36.16,36.18,646700.0,22.156,22.1682,22.101,22.1132,646700.0
2010-09-17 15:50:00,36.18,36.24,36.17,36.17,609800.0,22.1132,22.1499,22.1071,22.1071,609800.0
2010-09-20 09:30:00,36.33,36.5,36.31,36.4,348200.0,22.2049,22.3088,22.1927,22.2477,348200.0
2010-09-20 09:40:00,36.39,36.44,36.35,36.38,355800.0,22.2416,22.2721,22.2171,22.2355,355800.0
2010-09-20 09:50:00,36.37,36.38,36.28,36.29,280000.0,22.2293,22.2355,22.1743,22.1805,280000.0
2010-09-20 10:00:00,36.29,36.45,36.29,36.43,180800.0,22.1805,22.2782,22.1805,22.266,180800.0
2010-09-20 10:10:00,36.43,36.5,36.4,36.4,236500.0,22.266,22.3088,22.2477,22.2477,236500.0
2010-09-20 10:20:00,36.4,36.44,36.38,36.42,94800.0,22.2477,22.2721,22.2355,22.2599,94800.0
2010-09-20 10:30:00,36.42,36.45,36.38,36.39,195600.0,22.2599,22.2782,22.2355,22.2416,195600.0
2010-09-20 10:40:00,36.4,36.44,36.39,36.4,183000.0,22.2477,22.2721,22.2416,22.2477,183000.0
2010-09-20 10:50:00,36.4,36.41,36.36,36.39,150700.0,22.2477,22.2538,22.2232,22.2416,150700.0
2010-09-20 11:00:00,36.4,36.41,36.38,36.39,121400.0,22.2477,22.2538,22.2355,22.2416,121400.0
2010-09-20 11:10:00,36.39,36.39,36.28,36.32,195000.0,22.2416,22.2416,22.1743,22.1988,195000.0
2010-09-20 11:20:00,36.33,36.33,36.24,36.26,104500.0,22.2049,22.2049,22.1499,22.1621,104500.0
2010-09-20 11:30:00,36.27,36.31,36.26,36.29,117700.0,22.1682,22.1927,22.1621,22.1805,117700.0
2010-09-20 11:40:00,36.3,36.3,36.26,36.3,92300.0,22.1866,22.1866,22.1621,22.1866,92300.0
2010-09-20 11:50:00,36.29,36.31,36.23,36.23,120500.0,22.1805,22.1927,22.1438,22.1438,120500.0
2010-09-20 12:00:00,36.23,36.27,36.22,36.27,104800.0,22.1438,22.1682,22.1377,22.1682,104800.0
2010-09-20 12:10:00,36.27,36.28,36.26,36.26,51300.0,22.1682,22.1743,22.1621,22.1621,51300.0
2010-09-20 12:20:00,36.26,36.28,36.2,36.2,74200.0,22.1621,22.1743,22.1254,22.1254,74200.0
2010-09-20 12:30:00,36.2,36.24,36.19,36.2,94700.0,22.1254,22.1499,22.1193,22.1254,94700.0
2010-09-20 12:40:00,36.19,36.19,36.15,36.15,219300.0,22.1193,22.1193,22.0949,22.0949,219300.0
2010-09-20 12:50:00,36.16,36.23,36.15,36.22,65900.0,22.101,22.1438,22.0949,22.1377,65900.0
2010-09-20 13:00:00,36.22,36.25,36.21,36.24,128200.0,22.1377,22.156,22.1316,22.1499,128200.0
2010-09-20 13:10:00,36.23,36.25,36.21,36.22,148600.0,22.1438,22.156,22.1316,22.1377,148600.0
2010-09-20 13:20:00,36.23,36.27,36.22,36.23,105000.0,22.1438,22.1682,22.1377,22.1438,105000.0
2010-09-20 13:30:00,36.24,36.24,36.2,36.2,133700.0,22.1499,22.1499,22.1254,22.1254,133700.0
2010-09-20 13:40:00,36.21,36.21,36.17,36.18,138200.0,22.1316,22.1316,22.1071,22.1132,138200.0
2010-09-20 13:50:00,36.17,36.19,36.16,36.16,96800.0,22.1071,22.1193,22.101,22.101,96800.0
2010-09-20 14:00:00,36.17,36.17,36.14,36.15,135200.0,22.1071,22.1071,22.0888,22.0949,135200.0
2010-09-20 14:10:00,36.15,36.15,36.11,36.14,193900.0,22.0949,22.0949,22.0704,22.0888,193900.0
2010-09-20 14:20:00,36.15,36.19,36.1,36.12,276100.0,22.0949,22.1193,22.0643,22.0765,276100.0
2010-09-20 14:30:00,36.12,36.13,36.1,36.12,121500.0,22.0765,22.0827,22.0643,22.0765,121500.0
2010-09-20 14:40:00,36.12,36.16,36.11,36.13,171900.0,22.0765,22.101,22.0704,22.0827,171900.0
2010-09-20 14:50:00,36.13,36.24,36.12,36.19,133700.0,22.0827,22.1499,22.0765,22.1193,133700.0
2010-09-20 15:00:00,36.19,36.22,36.19,36.2,129900.0,22.1193,22.1377,22.1193,22.1254,129900.0
2010-09-20 15:10:00,36.21,36.21,36.17,36.19,289100.0,22.1316,22.1316,22.1071,22.1193,289100.0
2010-09-20 15:20:00,36.19,36.2,36.18,36.2,166700.0,22.1193,22.1254,22.1132,22.1254,166700.0
2010-09-20 15:30:00,36.2,36.22,36.19,36.21,242700.0,22.1254,22.1377,22.1193,22.1316,242700.0
2010-09-20 15:40:00,36.21,36.23,36.15,36.16,530800.0,22.1316,22.1438,22.0949,22.101,530800.0
2010-09-20 15:50:00,36.16,36.18,36.14,36.17,501700.0,22.101,22.1132,22.0888,22.1071,501700.0
2010-09-21 09:30:00,36.01,36.12,35.81,35.83,432000.0,22.0093,22.0765,21.8871,21.8993,432000.0
2010-09-21 09:40:00,35.83,35.87,35.74,35.85,242500.0,21.8993,21.9237,21.8443,21.9115,242500.0
2010-09-21 09:50:00,35.85,35.91,35.76,35.78,190800.0,21.9115,21.9482,21.8565,21.8687,190800.0
2010-09-21 10:00:00,35.78,35.86,35.74,35.75,410600.0,21.8687,21.9176,21.8443,21.8504,410600.0
2010-09-21 10:10:00,35.75,35.8,35.75,35.78,81100.0,21.8504,21.881,21.8504,21.8687,81100.0
2010-09-21 10:20:00,35.77,35.8,35.76,35.77,153600.0,21.8626,21.881,21.8565,21.8626,153600.0
2010-09-21 10:30:00,35.77,35.8,35.67,35.68,191900.0,21.8626,21.881,21.8015,21.8076,191900.0
2010-09-21 10:40:00,35.68,35.68,35.52,35.56,260000.0,21.8076,21.8076,21.7098,21.7343,260000.0
2010-09-21 10:50:00,35.57,35.61,35.53,35.55,242900.0,21.7404,21.7648,21.7159,21.7282,242900.0
2010-09-21 11:00:00,35.55,35.65,35.53,35.62,168700.0,21.7282,21.7893,21.7159,21.7709,168700.0
2010-09-21 11:10:00,35.63,35.64,35.62,35.63,88500.0,21.7771,21.7832,21.7709,21.7771,88500.0
2010-09-21 11:20:00,35.63,35.73,35.62,35.73,224600.0,21.7771,21.8382,21.7709,21.8382,224600.0
2010-09-21 11:30:00,35.73,35.77,35.71,35.77,449800.0,21.8382,21.8626,21.826,21.8626,449800.0
2010-09-21 11:40:00,35.77,35.8,35.76,35.8,68100.0,21.8626,21.881,21.8565,21.881,68100.0
2010-09-21 11:50:00,35.8,35.84,35.77,35.79,315600.0,21.881,21.9054,21.8626,21.8749,315600.0
2010-09-21 12:00:00,35.79,35.82,35.77,35.82,228700.0,21.8749,21.8932,21.8626,21.8932,228700.0
2010-09-21 12:10:00,35.81,35.82,35.81,35.82,230900.0,21.8871,21.8932,21.8871,21.8932,230900.0
2010-09-21 12:20:00,35.83,35.83,35.81,35.82,168000.0,21.8993,21.8993,21.8871,21.8932,168000.0
2010-09-21 12:30:00,35.82,35.82,35.79,35.79,164500.0,21.8932,21.8932,21.8749,21.8749,164500.0
2010-09-21 12:40:00,35.79,35.8,35.76,35.78,23200.0,21.8749,21.881,21.8565,21.8687,23200.0
2010-09-21 12:50:00,35.78,35.81,35.76,35.77,126200.0,21.8687,21.8871,21.8565,21.8626,126200.0
2010-09-21 13:00:00,35.77,35.8,35.76,35.77,63000.0,21.8626,21.881,21.8565,21.8626,63000.0
2010-09-21 13:10:00,35.77,35.78,35.74,35.77,242900.0,21.8626,21.8687,21.8443,21.8626,242900.0
2010-09-21 13:20:00,35.76,35.8,35.74,35.75,243000.0,21.8565,21.881,21.8443,21.8504,243000.0
2010-09-21 13:30:00,35.75,35.78,35.75,35.76,132800.0,21.8504,21.8687,21.8504,21.8565,132800.0
2010-09-21 13:40:00,35.76,35.76,35.71,35.73,110200.0,21.8565,21.8565,21.826,21.8382,110200.0
2010-09-21 13:50:00,35.73,35.75,35.7,35.7,100400.0,21.8382,21.8504,21.8198,21.8198,100400.0
2010-09-21 14:00:00,35.7,35.74,35.67,35.67,114800.0,21.8198,21.8443,21.8015,21.8015,114800.0
2010-09-21 14:10:00,35.68,35.77,35.61,35.7,396700.0,21.8076,21.8626,21.7648,21.8198,396700.0
2010-09-21 14:20:00,35.71,35.72,35.65,35.67,362700.0,21.826,21.8321,21.7893,21.8015,362700.0
2010-09-21 14:30:00,35.68,35.7,35.62,35.68,358500.0,21.8076,21.8198,21.7709,21.8076,358500.0
2010-09-21 14:40:00,35.69,35.74,35.68,35.72,242000.0,21.8137,21.8443,21.8076,21.8321,242000.0
2010-09-21 14:50:00,35.72,35.76,35.67,35.74,166800.0,21.8321,21.8565,21.8015,21.8443,166800.0
2010-09-21 15:00:00,35.74,35.76,35.69,35.73,260500.0,21.8443,21.8565,21.8137,21.8382,260500.0
2010-09-21 15:10:00,35.74,35.76,35.69,35.76,233900.0,21.8443,21.8565,21.8137,21.8565,233900.0
2010-09-21 15:20:00,35.77,35.81,35.73,35.81,298300.0,21.8626,21.8871,21.8382,21.8871,298300.0
2010-09-21 15:30:00,35.8,35.81,35.7,35.72,491600.0,21.881,21.8871,21.8198,21.8321,491600.0
2010-09-21 15:40:00,35.72,35.76,35.7,35.73,455900.0,21.8321,21.8565,21.8198,21.8382,455900.0
2010-09-21 15:50:00,35.73,35.74,35.64,35.67,561200.0,21.8382,21.8443,21.7832,21.8015,561200.0
2010-09-22 09:30:00,36.27,36.4,35.97,36.25,692000.0,22.1682,22.2477,21.9849,22.156,692000.0
2010-09-22 09:40:00,36.25,36.67,36.22,36.66,556100.0,22.156,22.4127,22.1377,22.4066,556100.0
2010-09-22 09:50:00,36.65,36.65,36.48,36.51,442700.0,22.4005,22.4005,22.2966,22.3149,442700.0
2010-09-22 10:00:00,36.52,36.62,36.49,36.62,281900.0,22.321,22.3821,22.3027,22.3821,281900.0
2010-09-22 10:10:00,36.62,36.65,36.54,36.62,190700.0,22.3821,22.4005,22.3333,22.3821,190700.0
2010-09-22 10:20:00,36.6,36.66,36.53,36.58,321900.0,22.3699,22.4066,22.3271,22.3577,321900.0
2010-09-22 10:30:00,36.58,36.63,36.57,36.6,137700.0,22.3577,22.3883,22.3516,22.3699,137700.0
2010-09-22 10:40:00,36.6,36.63,36.55,36.58,124200.0,22.3699,22.3883,22.3394,22.3577,124200.0
2010-09-22 10:50:00,36.58,36.58,36.51,36.53,216300.0,22.3577,22.3577,22.3149,22.3271,216300.0
2010-09-22 11:00:00,36.53,36.53,36.47,36.5,146100.0,22.3271,22.3271,22.2905,22.3088,146100.0
2010-09-22 11:10:00,36.5,36.53,36.47,36.5,129900.0,22.3088,22.3271,22.2905,22.3088,129900.0
2010-09-22 11:20:00,36.5,36.58,36.48,36.58,148000.0,22.3088,22.3577,22.2966,22.3577,148000.0
2010-09-22 11:30:00,36.58,36.63,36.54,36.62,147700.0,22.3577,22.3883,22.3333,22.3821,147700.0
2010-09-22 11:40:00,36.62,36.62,36.56,36.56,51400.0,22.3821,22.3821,22.3455,22.3455,51400.0
2010-09-22 11:50:00,36.56,36.7,36.54,36.7,79500.0,22.3455,22.431,22.3333,22.431,79500.0
2010-09-22 12:00:00,36.69,36.7,36.58,36.64,89600.0,22.4249,22.431,22.3577,22.3944,89600.0
2010-09-22 12:10:00,36.65,36.75,36.64,36.75,157600.0,22.4005,22.4616,22.3944,22.4616,157600.0
2010-09-22 12:20:00,36.74,36.81,36.73,36.8,127400.0,22.4555,22.4983,22.4494,22.4922,127400.0
2010-09-22 12:30:00,36.81,36.81,36.71,36.79,96400.0,22.4983,22.4983,22.4372,22.4861,96400.0
2010-09-22 12:40:00,36.79,36.82,36.77,36.81,105400.0,22.4861,22.5044,22.4738,22.4983,105400.0
2010-09-22 12:50:00,36.81,36.82,36.76,36.76,133900.0,22.4983,22.5044,22.4677,22.4677,133900.0
2010-09-22 13:00:00,36.76,36.78,36.73,36.76,153000.0,22.4677,22.4799,22.4494,22.4677,153000.0
2010-09-22 13:10:00,36.76,36.8,36.75,36.79,95300.0,22.4677,22.4922,22.4616,22.4861,95300.0
2010-09-22 13:20:00,36.78,36.85,36.78,36.85,83700.0,22.4799,22.5227,22.4799,22.5227,83700.0
2010-09-22 13:30:00,36.85,37.0,36.81,37.0,314700.0,22.5227,22.6144,22.4983,22.6144,314700.0
2010-09-22 13:40:00,36.99,37.09,36.99,37.08,272700.0,22.6083,22.6694,22.6083,22.6633,272700.0
2010-09-22 13:50:00,37.07,37.1,37.02,37.05,232800.0,22.6572,22.6755,22.6266,22.645,232800.0
2010-09-22 14:00:00,37.05,37.1,37.05,37.09,224700.0,22.645,22.6755,22.645,22.6694,224700.0
2010-09-22 14:10:00,37.09,37.14,36.97,36.97,189500.0,22.6694,22.7,22.5961,22.5961,189500.0
2010-09-22 14:20:00,36.97,37.04,36.95,36.99,86900.0,22.5961,22.6389,22.5838,22.6083,86900.0
2010-09-22 14:30:00,36.98,36.99,36.93,36.95,133300.0,22.6022,22.6083,22.5716,22.5838,133300.0
2010-09-22 14:40:00,36.95,36.98,36.93,36.95,96700.0,22.5838,22.6022,22.5716,22.5838,96700.0
2010-09-22 14:50:00,36.96,37.0,36.95,37.0,91200.0,22.59,22.6144,22.5838,22.6144,91200.0
2010-09-22 15:00:00,37.0,37.01,36.9,36.91,202800.0,22.6144,22.6205,22.5533,22.5594,202800.0
2010-09-22 15:10:00,36.9,36.91,36.83,36.83,184100.0,22.5533,22.5594,22.5105,22.5105,184100.0
2010-09-22 15:20:00,36.83,36.84,36.75,36.82,280800.0,22.5105,22.5166,22.4616,22.5044,280800.0
2010-09-22 15:30:00,36.82,36.85,36.75,36.77,248400.0,22.5044,22.5227,22.4616,22.4738,248400.0
2010-09-22 15:40:00,36.77,36.8,36.64,36.64,340500.0,22.4738,22.4922,22.3944,22.3944,340500.0
2010-09-22 15:50:00,36.64,36.7,36.61,36.62,605600.0,22.3944,22.431,22.376,22.3821,605600.0
2010-09-23 09:30:00,36.46,36.48,36.26,36.3,156500.0,22.2844,22.2966,22.1621,22.1866,156500.0
2010-09-23 09:40:00,36.3,36.37,36.27,36.27,112200.0,22.1866,22.2293,22.1682,22.1682,112200.0
2010-09-23 09:50:00,36.27,36.28,36.22,36.24,101700.0,22.1682,22.1743,22.1377,22.1499,101700.0
2010-09-23 10:00:00,36.24,36.37,36.24,36.35,75500.0,22.1499,22.2293,22.1499,22.2171,75500.0
2010-09-23 10:10:00,36.36,36.42,36.32,36.34,114200.0,22.2232,22.2599,22.1988,22.211,114200.0
2010-09-23 10:20:00,36.34,36.36,36.29,36.36,70700.0,22.211,22.2232,22.1805,22.2232,70700.0
2010-09-23 10:30:00,36.36,36.41,36.33,36.37,65100.0,22.2232,22.2538,22.2049,22.2293,65100.0
2010-09-23 10:40:00,36.37,36.4,36.33,36.35,56500.0,22.2293,22.2477,22.2049,22.2171,56500.0
2010-09-23 10:50:00,36.35,36.37,36.3,36.32,72800.0,22.2171,22.2293,22.1866,22.1988,72800.0
2010-09-23 11:00:00,36.32,36.34,36.25,36.27,103600.0,22.1988,22.211,22.156,22.1682,103600.0
2010-09-23 11:10:00,36.27,36.29,36.25,36.27,44300.0,22.1682,22.1805,22.156,22.1682,44300.0
2010-09-23 11:20:00,36.27,36.34,36.25,36.33,89600.0,22.1682,22.211,22.156,22.2049,89600.0
2010-09-23 11:30:00,36.33,36.4,36.26,36.28,72100.0,22.2049,22.2477,22.1621,22.1743,72100.0
2010-09-23 11:40:00,36.28,36.31,36.26,36.29,61800.0,22.1743,22.1927,22.1621,22.1805,61800.0
2010-09-23 11:50:00,36.28,36.34,36.28,36.31,102100.0,22.1743,22.211,22.1743,22.1927,102100.0
2010-09-23 12:00:00,36.31,36.39,36.3,36.39,56000.0,22.1927,22.2416,22.1866,22.2416,56000.0
2010-09-23 12:10:00,36.38,36.4,36.29,36.37,69300.0,22.2355,22.2477,22.1805,22.2293,69300.0
2010-09-23 12:20:00,36.37,36.4,36.34,36.35,35300.0,22.2293,22.2477,22.211,22.2171,35300.0
2010-09-23 12:30:00,36.35,36.4,36.34,36.38,36400.0,22.2171,22.2477,22.211,22.2355,36400.0
2010-09-23 12:40:00,36.36,36.4,36.35,36.36,27500.0,22.2232,22.2477,22.2171,22.2232,27500.0
2010-09-23 12:50:00,36.36,36.4,36.33,36.35,55000.0,22.2232,22.2477,22.2049,22.2171,55000.0
2010-09-23 13:00:00,36.35,36.39,36.35,36.37,19500.0,22.2171,22.2416,22.2171,22.2293,19500.0
2010-09-23 13:10:00,36.38,36.44,36.37,36.42,105400.0,22.2355,22.2721,22.2293,22.2599,105400.0
2010-09-23 13:20:00,36.42,36.45,36.42,36.42,59100.0,22.2599,22.2782,22.2599,22.2599,59100.0
2010-09-23 13:30:00,36.42,36.42,36.35,36.37,37900.0,22.2599,22.2599,22.2171,22.2293,37900.0
2010-09-23 13:40:00,36.38,36.38,36.32,36.33,39200.0,22.2355,22.2355,22.1988,22.2049,39200.0
2010-09-23 13:50:00,36.34,36.38,36.33,36.38,41800.0,22.211,22.2355,22.2049,22.2355,41800.0
2010-09-23 14:00:00,36.38,36.39,36.33,36.34,67300.0,22.2355,22.2416,22.2049,22.211,67300.0
2010-09-23 14:10:00,36.33,36.37,36.33,36.37,63400.0,22.2049,22.2293,22.2049,22.2293,63400.0
2010-09-23 14:20:00,36.37,36.38,36.36,36.37,52300.0,22.2293,22.2355,22.2232,22.2293,52300.0
2010-09-23 14:30:00,36.37,36.38,36.3,36.31,73000.0,22.2293,22.2355,22.1866,22.1927,73000.0
2010-09-23 14:40:00,36.31,36.33,36.26,36.26,95900.0,22.1927,22.2049,22.1621,22.1621,95900.0
2010-09-23 14:50:00,36.26,36.27,36.23,36.23,117900.0,22.1621,22.1682,22.1438,22.1438,117900.0
2010-09-23 15:00:00,36.24,36.25,36.17,36.17,119400.0,22.1499,22.156,22.1071,22.1071,119400.0
2010-09-23 15:10:00,36.18,36.23,36.16,36.18,139600.0,22.1132,22.1438,22.101,22.1132,139600.0
2010-09-23 15:20:00,36.19,36.2,36.17,36.18,147900.0,22.1193,22.1254,22.1071,22.1132,147900.0
2010-09-23 15:30:00,36.18,36.21,36.17,36.17,164600.0,22.1132,22.1316,22.1071,22.1071,164600.0
2010-09-23 15:40:00,36.17,36.19,36.14,36.18,220000.0,22.1071,22.1193,22.0888,22.1132,220000.0
2010-09-23 15:50:00,36.17,36.18,36.1,36.11,286400.0,22.1071,22.1132,22.0643,22.0704,286400.0
2010-09-24 09:30:00,36.5,36.9,36.5,36.89,384400.0,22.3088,22.5533,22.3088,22.5472,384400.0
2010-09-24 09:40:00,36.88,37.0,36.8,37.0,235300.0,22.5411,22.6144,22.4922,22.6144,235300.0
2010-09-24 09:50:00,37.0,37.25,37.0,37.21,283700.0,22.6144,22.7672,22.6144,22.7428,283700.0
2010-09-24 10:00:00,37.21,37.21,37.11,37.12,287200.0,22.7428,22.7428,22.6816,22.6877,287200.0
2010-09-24 10:10:00,37.12,37.13,37.03,37.07,168600.0,22.6877,22.6939,22.6327,22.6572,168600.0
2010-09-24 10:20:00,37.08,37.14,37.03,37.12,209900.0,22.6633,22.7,22.6327,22.6877,209900.0
2010-09-24 10:30:00,37.12,37.23,37.12,37.22,195300.0,22.6877,22.755,22.6877,22.7489,195300.0
2010-09-24 10:40:00,37.23,37.27,37.16,37.25,283600.0,22.755,22.7794,22.7122,22.7672,283600.0
2010-09-24 10:50:00,37.24,37.26,37.16,37.18,75500.0,22.7611,22.7733,22.7122,22.7244,75500.0
2010-09-24 11:00:00,37.18,37.25,37.13,37.21,211900.0,22.7244,22.7672,22.6939,22.7428,211900.0
2010-09-24 11:10:00,37.2,37.2,37.15,37.2,77500.0,22.7366,22.7366,22.7061,22.7366,77500.0
2010-09-24 11:20:00,37.2,37.22,37.19,37.21,74200.0,22.7366,22.7489,22.7305,22.7428,74200.0
2010-09-24 11:30:00,37.2,37.2,37.08,37.08,151200.0,22.7366,22.7366,22.6633,22.6633,151200.0
2010-09-24 11:40:00,37.08,37.08,36.98,37.01,134800.0,22.6633,22.6633,22.6022,22.6205,134800.0
2010-09-24 11:50:00,37.01,37.01,36.98,37.0,91700.0,22.6205,22.6205,22.6022,22.6144,91700.0
2010-09-24 12:00:00,37.0,37.08,37.0,37.05,153600.0,22.6144,22.6633,22.6144,22.645,153600.0
2010-09-24 12:10:00,37.05,37.07,37.02,37.05,159100.0,22.645,22.6572,22.6266,22.645,159100.0
2010-09-24 12:20:00,37.04,37.2,37.04,37.19,234600.0,22.6389,22.7366,22.6389,22.7305,234600.0
2010-09-24 12:30:00,37.19,37.29,37.19,37.29,152700.0,22.7305,22.7917,22.7305,22.7917,152700.0
2010-09-24 12:40:00,37.28,37.29,37.22,37.23,122500.0,22.7855,22.7917,22.7489,22.755,122500.0
2010-09-24 12:50:00,37.23,37.24,37.14,37.15,79000.0,22.755,22.7611,22.7,22.7061,79000.0
2010-09-24 13:00:00,37.15,37.21,37.15,37.19,64000.0,22.7061,22.7428,22.7061,22.7305,64000.0
2010-09-24 13:10:00,37.19,37.25,37.18,37.21,97400.0,22.7305,22.7672,22.7244,22.7428,97400.0
2010-09-24 13:20:00,37.2,37.27,37.19,37.26,104200.0,22.7366,22.7794,22.7305,22.7733,104200.0
2010-09-24 13:30:00,37.25,37.36,37.25,37.36,288700.0,22.7672,22.8344,22.7672,22.8344,288700.0
2010-09-24 13:40:00,37.35,37.36,37.32,37.36,91300.0,22.8283,22.8344,22.81,22.8344,91300.0
2010-09-24 13:50:00,37.35,37.36,37.32,37.33,68300.0,22.8283,22.8344,22.81,22.8161,68300.0
2010-09-24 14:00:00,37.33,37.34,37.28,37.31,114400.0,22.8161,22.8222,22.7855,22.8039,114400.0
2010-09-24 14:10:00,37.32,37.32,37.23,37.23,165200.0,22.81,22.81,22.755,22.755,165200.0
2010-09-24 14:20:00,37.23,37.3,37.21,37.3,135000.0,22.755,22.7978,22.7428,22.7978,135000.0
2010-09-24 14:30:00,37.29,37.3,37.27,37.28,132900.0,22.7917,22.7978,22.7794,22.7855,132900.0
2010-09-24 14:40:00,37.28,37.32,37.26,37.28,113300.0,22.7855,22.81,22.7733,22.7855,113300.0
2010-09-24 14:50:00,37.28,37.29,37.25,37.28,91600.0,22.7855,22.7917,22.7672,22.7855,91600.0
2010-09-24 15:00:00,37.28,37.31,37.24,37.31,145700.0,22.7855,22.8039,22.7611,22.8039,145700.0
2010-09-24 15:10:00,37.31,37.31,37.29,37.31,106100.0,22.8039,22.8039,22.7917,22.8039,106100.0
2010-09-24 15:20:00,37.3,37.31,37.26,37.27,157000.0,22.7978,22.8039,22.7733,22.7794,157000.0
2010-09-24 15:30:00,37.27,37.28,37.22,37.25,193400.0,22.7794,22.7855,22.7489,22.7672,193400.0
2010-09-24 15:40:00,37.25,37.25,37.17,37.2,431700.0,22.7672,22.7672,22.7183,22.7366,431700.0
2010-09-24 15:50:00,37.21,37.24,37.2,37.23,566100.0,22.7428,22.7611,22.7366,22.755,566100.0
2010-09-27 09:30:00,36.97,37.23,36.65,36.67,334700.0,22.5961,22.755,22.4005,22.4127,334700.0
2010-09-27 09:40:00,36.67,36.8,36.65,36.8,140000.0,22.4127,22.4922,22.4005,22.4922,140000.0
2010-09-27 09:50:00,36.8,36.91,36.79,36.88,253500.0,22.4922,22.5594,22.4861,22.5411,253500.0
2010-09-27 10:00:00,36.88,36.88,36.77,36.88,110200.0,22.5411,22.5411,22.4738,22.5411,110200.0
2010-09-27 10:10:00,36.89,36.93,36.86,36.93,110500.0,22.5472,22.5716,22.5288,22.5716,110500.0
2010-09-27 10:20:00,36.93,37.09,36.93,37.07,113300.0,22.5716,22.6694,22.5716,22.6572,113300.0
2010-09-27 10:30:00,37.06,37.06,36.93,36.95,136300.0,22.6511,22.6511,22.5716,22.5838,136300.0
2010-09-27 10:40:00,36.95,37.0,36.94,36.99,80500.0,22.5838,22.6144,22.5777,22.6083,80500.0
2010-09-27 10:50:00,36.99,37.01,36.95,36.99,47500.0,22.6083,22.6205,22.5838,22.6083,47500.0
2010-09-27 11:00:00,36.99,36.99,36.89,36.9,73200.0,22.6083,22.6083,22.5472,22.5533,73200.0
2010-09-27 11:10:00,36.89,36.89,36.75,36.75,331900.0,22.5472,22.5472,22.4616,22.4616,331900.0
2010-09-27 11:20:00,36.76,36.79,36.73,36.74,115800.0,22.4677,22.4861,22.4494,22.4555,115800.0
2010-09-27 11:30:00,36.75,36.8,36.73,36.74,71600.0,22.4616,22.4922,22.4494,22.4555,71600.0
2010-09-27 11:40:00,36.74,36.8,36.73,36.77,124300.0,22.4555,22.4922,22.4494,22.4738,124300.0
2010-09-27 11:50:00,36.78,36.78,36.62,36.63,169000.0,22.4799,22.4799,22.3821,22.3883,169000.0
2010-09-27 12:00:00,36.64,36.7,36.62,36.62,88000.0,22.3944,22.431,22.3821,22.3821,88000.0
2010-09-27 12:10:00,36.63,36.64,36.6,36.62,81300.0,22.3883,22.3944,22.3699,22.3821,81300.0
2010-09-27 12:20:00,36.62,36.75,36.6,36.75,109400.0,22.3821,22.4616,22.3699,22.4616,109400.0
2010-09-27 12:30:00,36.75,36.75,36.67,36.7,91400.0,22.4616,22.4616,22.4127,22.431,91400.0
2010-09-27 12:40:00,36.71,36.71,36.68,36.7,74000.0,22.4372,22.4372,22.4188,22.431,74000.0
2010-09-27 12:50:00,36.7,36.72,36.69,36.7,65100.0,22.431,22.4433,22.4249,22.431,65100.0
2010-09-27 13:00:00,36.7,36.71,36.67,36.68,63300.0,22.431,22.4372,22.4127,22.4188,63300.0
2010-09-27 13:10:00,36.68,36.74,36.68,36.73,54800.0,22.4188,22.4555,22.4188,22.4494,54800.0
2010-09-27 13:20:00,36.73,36.74,36.69,36.7,45600.0,22.4494,22.4555,22.4249,22.431,45600.0
2010-09-27 13:30:00,36.7,36.71,36.69,36.7,43700.0,22.431,22.4372,22.4249,22.431,43700.0
2010-09-27 13:40:00,36.7,36.72,36.68,36.68,87800.0,22.431,22.4433,22.4188,22.4188,87800.0
2010-09-27 13:50:00,36.69,36.73,36.69,36.71,118200.0,22.4249,22.4494,22.4249,22.4372,118200.0
2010-09-27 14:00:00,36.7,36.71,36.69,36.69,45800.0,22.431,22.4372,22.4249,22.4249,45800.0
2010-09-27 14:10:00,36.69,36.7,36.67,36.7,54000.0,22.4249,22.431,22.4127,22.431,54000.0
2010-09-27 14:20:00,36.7,36.7,36.69,36.7,51200.0,22.431,22.431,22.4249,22.431,51200.0
2010-09-27 14:30:00,36.7,36.71,36.69,36.7,58500.0,22.431,22.4372,22.4249,22.431,58500.0
2010-09-27 14:40:00,36.7,36.71,36.68,36.68,137900.0,22.431,22.4372,22.4188,22.4188,137900.0
2010-09-27 14:50:00,36.68,36.7,36.66,36.67,156100.0,22.4188,22.431,22.4066,22.4127,156100.0
2010-09-27 15:00:00,36.67,36.67,36.66,36.67,93700.0,22.4127,22.4127,22.4066,22.4127,93700.0
2010-09-27 15:10:00,36.67,36.67,36.63,36.65,165300.0,22.4127,22.4127,22.3883,22.4005,165300.0
2010-09-27 15:20:00,36.65,36.7,36.6,36.61,195100.0,22.4005,22.431,22.3699,22.376,195100.0
2010-09-27 15:30:00,36.61,36.7,36.58,36.69,581800.0,22.376,22.431,22.3577,22.4249,581800.0
2010-09-27 15:40:00,36.7,36.71,36.64,36.7,473600.0,22.431,22.4372,22.3944,22.431,473600.0
2010-09-27 15:50:00,36.7,36.76,36.66,36.75,1023000.0,22.431,22.4677,22.4066,22.4616,1023000.0
2010-09-28 09:30:00,36.81,36.82,36.52,36.53,143300.0,22.4983,22.5044,22.321,22.3271,143300.0
2010-09-28 09:40:00,36.52,36.55,36.46,36.48,111900.0,22.321,22.3394,22.2844,22.2966,111900.0
2010-09-28 09:50:00,36.49,36.55,36.42,36.42,87500.0,22.3027,22.3394,22.2599,22.2599,87500.0
2010-09-28 10:00:00,36.42,36.46,36.31,36.45,93300.0,22.2599,22.2844,22.1927,22.2782,93300.0
2010-09-28 10:10:00,36.46,36.5,36.38,36.48,75400.0,22.2844,22.3088,22.2355,22.2966,75400.0
2010-09-28 10:20:00,36.47,36.55,36.47,36.49,43500.0,22.2905,22.3394,22.2905,22.3027,43500.0
2010-09-28 10:30:00,36.48,36.52,36.45,36.48,61300.0,22.2966,22.321,22.2782,22.2966,61300.0
2010-09-28 10:40:00,36.47,36.55,36.47,36.54,34200.0,22.2905,22.3394,22.2905,22.3333,34200.0
2010-09-28 10:50:00,36.55,36.64,36.54,36.63,73400.0,22.3394,22.3944,22.3333,22.3883,73400.0
2010-09-28 11:00:00,36.63,36.65,36.56,36.58,104600.0,22.3883,22.4005,22.3455,22.3577,104600.0
2010-09-28 11:10:00,36.58,36.66,36.58,36.65,49400.0,22.3577,22.4066,22.3577,22.4005,49400.0
2010-09-28 11:20:00,36.65,36.72,36.63,36.7,65000.0,22.4005,22.4433,22.3883,22.431,65000.0
2010-09-28 11:30:00,36.7,36.73,36.7,36.7,60600.0,22.431,22.4494,22.431,22.431,60600.0
2010-09-28 11:40:00,36.7,36.76,36.7,36.75,54300.0,22.431,22.4677,22.431,22.4616,54300.0
2010-09-28 11:50:00,36.75,36.76,36.68,36.72,96100.0,22.4616,22.4677,22.4188,22.4433,96100.0
2010-09-28 12:00:00,36.72,36.76,36.71,36.75,89700.0,22.4433,22.4677,22.4372,22.4616,89700.0
2010-09-28 12:10:00,36.75,36.85,36.75,36.85,133400.0,22.4616,22.5227,22.4616,22.5227,133400.0
2010-09-28 12:20:00,36.85,36.87,36.81,36.83,89300.0,22.5227,22.5349,22.4983,22.5105,89300.0
2010-09-28 12:30:00,36.83,36.85,36.81,36.83,65700.0,22.5105,22.5227,22.4983,22.5105,65700.0
2010-09-28 12:40:00,36.83,36.83,36.78,36.81,76300.0,22.5105,22.5105,22.4799,22.4983,76300.0
2010-09-28 12:50:00,36.81,36.83,36.79,36.82,56400.0,22.4983,22.5105,22.4861,22.5044,56400.0
2010-09-28 13:00:00,36.81,36.82,36.75,36.76,63000.0,22.4983,22.5044,22.4616,22.4677,63000.0
2010-09-28 13:10:00,36.76,36.79,36.75,36.77,80500.0,22.4677,22.4861,22.4616,22.4738,80500.0
2010-09-28 13:20:00,36.77,36.82,36.77,36.81,55500.0,22.4738,22.5044,22.4738,22.4983,55500.0
2010-09-28 13:30:00,36.82,36.88,36.81,36.87,56000.0,22.5044,22.5411,22.4983,22.5349,56000.0
2010-09-28 13:40:00,36.88,36.9,36.83,36.87,92300.0,22.5411,22.5533,22.5105,22.5349,92300.0
2010-09-28 13:50:00,36.86,36.9,36.85,36.88,56200.0,22.5288,22.5533,22.5227,22.5411,56200.0
2010-09-28 14:00:00,36.88,36.89,36.85,36.85,17500.0,22.5411,22.5472,22.5227,22.5227,17500.0
2010-09-28 14:10:00,36.85,36.87,36.81,36.83,81800.0,22.5227,22.5349,22.4983,22.5105,81800.0
2010-09-28 14:20:00,36.82,36.85,36.78,36.79,62500.0,22.5044,22.5227,22.4799,22.4861,62500.0
2010-09-28 14:30:00,36.79,36.8,36.73,36.77,94700.0,22.4861,22.4922,22.4494,22.4738,94700.0
2010-09-28 14:40:00,36.76,36.78,36.73,36.75,71600.0,22.4677,22.4799,22.4494,22.4616,71600.0
2010-09-28 14:50:00,36.75,36.76,36.72,36.72,67700.0,22.4616,22.4677,22.4433,22.4433,67700.0
2010-09-28 15:00:00,36.73,36.81,36.72,36.81,87900.0,22.4494,22.4983,22.4433,22.4983,87900.0
2010-09-28 15:10:00,36.81,36.83,36.79,36.8,103100.0,22.4983,22.5105,22.4861,22.4922,103100.0
2010-09-28 15:20:00,36.8,36.87,36.8,36.86,147300.0,22.4922,22.5349,22.4922,22.5288,147300.0
2010-09-28 15:30:00,36.86,36.91,36.85,36.9,245300.0,22.5288,22.5594,22.5227,22.5533,245300.0
2010-09-28 15:40:00,36.9,36.94,36.84,36.88,316300.0,22.5533,22.5777,22.5166,22.5411,316300.0
2010-09-28 15:50:00,36.88,36.97,36.88,36.95,304900.0,22.5411,22.5961,22.5411,22.5838,304900.0
2010-09-29 09:30:00,36.92,36.92,36.59,36.61,108300.0,22.5655,22.5655,22.3638,22.376,108300.0
2010-09-29 09:40:00,36.61,36.73,36.61,36.68,73400.0,22.376,22.4494,22.376,22.4188,73400.0
2010-09-29 09:50:00,36.68,36.69,36.6,36.64,55400.0,22.4188,22.4249,22.3699,22.3944,55400.0
2010-09-29 10:00:00,36.65,36.78,36.64,36.78,90300.0,22.4005,22.4799,22.3944,22.4799,90300.0
2010-09-29 10:10:00,36.77,36.8,36.71,36.72,57300.0,22.4738,22.4922,22.4372,22.4433,57300.0
2010-09-29 10:20:00,36.72,36.76,36.66,36.75,89900.0,22.4433,22.4677,22.4066,22.4616,89900.0
2010-09-29 10:30:00,36.75,36.81,36.74,36.75,74300.0,22.4616,22.4983,22.4555,22.4616,74300.0
2010-09-29 10:40:00,36.76,36.78,36.72,36.78,49400.0,22.4677,22.4799,22.4433,22.4799,49400.0
2010-09-29 10:50:00,36.77,36.82,36.74,36.79,53700.0,22.4738,22.5044,22.4555,22.4861,53700.0
2010-09-29 11:00:00,36.8,36.83,36.76,36.78,53600.0,22.4922,22.5105,22.4677,22.4799,53600.0
2010-09-29 11:10:00,36.78,36.8,36.73,36.79,68300.0,22.4799,22.4922,22.4494,22.4861,68300.0
2010-09-29 11:20:00,36.78,36.84,36.77,36.82,57900.0,22.4799,22.5166,22.4738,22.5044,57900.0
2010-09-29 11:30:00,36.83,36.89,36.83,36.89,80600.0,22.5105,22.5472,22.5105,22.5472,80600.0
2010-09-29 11:40:00,36.89,36.91,36.86,36.87,78700.0,22.5472,22.5594,22.5288,22.5349,78700.0
2010-09-29 11:50:00,36.87,36.94,36.83,36.91,65100.0,22.5349,22.5777,22.5105,22.5594,65100.0
2010-09-29 12:00:00,36.91,36.92,36.88,36.92,62300.0,22.5594,22.5655,22.5411,22.5655,62300.0
2010-09-29 12:10:00,36.92,36.93,36.91,36.92,34900.0,22.5655,22.5716,22.5594,22.5655,34900.0
2010-09-29 12:20:00,36.91,36.92,36.86,36.87,56600.0,22.5594,22.5655,22.5288,22.5349,56600.0
2010-09-29 12:30:00,36.86,36.87,36.82,36.84,32300.0,22.5288,22.5349,22.5044,22.5166,32300.0
2010-09-29 12:40:00,36.84,36.93,36.83,36.93,35600.0,22.5166,22.5716,22.5105,22.5716,35600.0
2010-09-29 12:50:00,36.92,36.92,36.9,36.91,35100.0,22.5655,22.5655,22.5533,22.5594,35100.0
2010-09-29 13:00:00,36.91,36.93,36.91,36.93,62200.0,22.5594,22.5716,22.5594,22.5716,62200.0
2010-09-29 13:10:00,36.92,36.99,36.92,36.98,64800.0,22.5655,22.6083,22.5655,22.6022,64800.0
2010-09-29 13:20:00,36.98,36.99,36.94,36.96,28500.0,22.6022,22.6083,22.5777,22.59,28500.0
2010-09-29 13:30:00,36.96,36.98,36.94,36.95,50600.0,22.59,22.6022,22.5777,22.5838,50600.0
2010-09-29 13:40:00,36.94,36.95,36.9,36.9,58200.0,22.5777,22.5838,22.5533,22.5533,58200.0
2010-09-29 13:50:00,36.9,36.92,36.87,36.92,36000.0,22.5533,22.5655,22.5349,22.5655,36000.0
2010-09-29 14:00:00,36.92,36.96,36.92,36.94,54200.0,22.5655,22.59,22.5655,22.5777,54200.0
2010-09-29 14:10:00,36.94,36.99,36.94,36.98,79300.0,22.5777,22.6083,22.5777,22.6022,79300.0
2010-09-29 14:20:00,36.98,37.0,36.94,36.96,99000.0,22.6022,22.6144,22.5777,22.59,99000.0
2010-09-29 14:30:00,36.95,36.96,36.94,36.94,45600.0,22.5838,22.59,22.5777,22.5777,45600.0
2010-09-29 14:40:00,36.94,36.99,36.93,36.93,54400.0,22.5777,22.6083,22.5716,22.5716,54400.0
2010-09-29 14:50:00,36.93,36.94,36.91,36.93,45600.0,22.5716,22.5777,22.5594,22.5716,45600.0
2010-09-29 15:00:00,36.93,36.94,36.89,36.9,61500.0,22.5716,22.5777,22.5472,22.5533,61500.0
2010-09-29 15:10:00,36.9,36.91,36.78,36.8,88900.0,22.5533,22.5594,22.4799,22.4922,88900.0
2010-09-29 15:20:00,36.79,36.83,36.79,36.8,85600.0,22.4861,22.5105,22.4861,22.4922,85600.0
2010-09-29 15:30:00,36.79,36.81,36.76,36.81,122900.0,22.4861,22.4983,22.4677,22.4983,122900.0
2010-09-29 15:40:00,36.81,36.87,36.8,36.87,164100.0,22.4983,22.5349,22.4922,22.5349,164100.0
2010-09-29 15:50:00,36.87,36.87,36.83,36.86,267600.0,22.5349,22.5349,22.5105,22.5288,267600.0
2010-09-30 09:30:00,37.01,37.15,36.93,37.04,220000.0,22.6205,22.7061,22.5716,22.6389,220000.0
2010-09-30 09:40:00,37.05,37.21,36.99,37.08,174700.0,22.645,22.7428,22.6083,22.6633,174700.0
2010-09-30 09:50:00,37.08,37.08,36.95,37.01,86600.0,22.6633,22.6633,22.5838,22.6205,86600.0
2010-09-30 10:00:00,37.02,37.02,36.85,36.86,108900.0,22.6266,22.6266,22.5227,22.5288,108900.0
2010-09-30 10:10:00,36.85,36.86,36.72,36.76,162700.0,22.5227,22.5288,22.4433,22.4677,162700.0
2010-09-30 10:20:00,36.76,36.76,36.67,36.68,117200.0,22.4677,22.4677,22.4127,22.4188,117200.0
2010-09-30 10:30:00,36.68,36.72,36.61,36.64,100300.0,22.4188,22.4433,22.376,22.3944,100300.0
2010-09-30 10:40:00,36.64,36.67,36.6,36.62,132100.0,22.3944,22.4127,22.3699,22.3821,132100.0
2010-09-30 10:50:00,36.62,36.71,36.62,36.68,54800.0,22.3821,22.4372,22.3821,22.4188,54800.0
2010-09-30 11:00:00,36.68,36.7,36.58,36.58,129900.0,22.4188,22.431,22.3577,22.3577,129900.0
2010-09-30 11:10:00,36.58,36.58,36.46,36.47,196100.0,22.3577,22.3577,22.2844,22.2905,196100.0
2010-09-30 11:20:00,36.47,36.49,36.3,36.31,204900.0,22.2905,22.3027,22.1866,22.1927,204900.0
2010-09-30 11:30:00,36.31,36.37,36.29,36.36,154300.0,22.1927,22.2293,22.1805,22.2232,154300.0
2010-09-30 11:40:00,36.36,36.41,36.35,36.4,69900.0,22.2232,22.2538,22.2171,22.2477,69900.0
2010-09-30 11:50:00,36.4,36.43,36.36,36.37,65400.0,22.2477,22.266,22.2232,22.2293,65400.0
2010-09-30 12:00:00,36.36,36.38,36.28,36.33,57000.0,22.2232,22.2355,22.1743,22.2049,57000.0
2010-09-30 12:10:00,36.33,36.39,36.32,36.39,69200.0,22.2049,22.2416,22.1988,22.2416,69200.0
2010-09-30 12:20:00,36.39,36.42,36.37,36.41,66600.0,22.2416,22.2599,22.2293,22.2538,66600.0
2010-09-30 12:30:00,36.4,36.42,36.33,36.38,222500.0,22.2477,22.2599,22.2049,22.2355,222500.0
2010-09-30 12:40:00,36.39,36.45,36.35,36.44,73500.0,22.2416,22.2782,22.2171,22.2721,73500.0
2010-09-30 12:50:00,36.45,36.53,36.44,36.49,86000.0,22.2782,22.3271,22.2721,22.3027,86000.0
2010-09-30 13:00:00,36.49,36.58,36.49,36.55,102500.0,22.3027,22.3577,22.3027,22.3394,102500.0
2010-09-30 13:10:00,36.55,36.57,36.54,36.55,59200.0,22.3394,22.3516,22.3333,22.3394,59200.0
2010-09-30 13:20:00,36.55,36.58,36.51,36.56,80600.0,22.3394,22.3577,22.3149,22.3455,80600.0
2010-09-30 13:30:00,36.56,36.57,36.53,36.53,53200.0,22.3455,22.3516,22.3271,22.3271,53200.0
2010-09-30 13:40:00,36.53,36.54,36.52,36.52,31700.0,22.3271,22.3333,22.321,22.321,31700.0
2010-09-30 13:50:00,36.52,36.57,36.5,36.57,49600.0,22.321,22.3516,22.3088,22.3516,49600.0
2010-09-30 14:00:00,36.57,36.61,36.56,36.61,76200.0,22.3516,22.376,22.3455,22.376,76200.0
2010-09-30 14:10:00,36.6,36.61,36.55,36.56,71700.0,22.3699,22.376,22.3394,22.3455,71700.0
2010-09-30 14:20:00,36.56,36.63,36.55,36.62,78700.0,22.3455,22.3883,22.3394,22.3821,78700.0
2010-09-30 14:30:00,36.61,36.66,36.61,36.65,99200.0,22.376,22.4066,22.376,22.4005,99200.0
2010-09-30 14:40:00,36.65,36.72,36.65,36.7,135700.0,22.4005,22.4433,22.4005,22.431,135700.0
2010-09-30 14:50:00,36.7,36.73,36.68,36.72,191500.0,22.431,22.4494,22.4188,22.4433,191500.0
2010-09-30 15:00:00,36.72,36.73,36.68,36.72,95100.0,22.4433,22.4494,22.4188,22.4433,95100.0
2010-09-30 15:10:00,36.72,36.73,36.64,36.65,95300.0,22.4433,22.4494,22.3944,22.4005,95300.0
2010-09-30 15:20:00,36.64,36.67,36.62,36.65,158600.0,22.3944,22.4127,22.3821,22.4005,158600.0
2010-09-30 15:30:00,36.66,36.67,36.58,36.62,245800.0,22.4066,22.4127,22.3577,22.3821,245800.0
2010-09-30 15:40:00,36.62,36.69,36.62,36.63,247500.0,22.3821,22.4249,22.3821,22.3883,247500.0
2010-09-30 15:50:00,36.63,36.64,36.54,36.55,331100.0,22.3883,22.3944,22.3333,22.3394,331100.0
2010-10-01 09:30:00,36.86,36.86,36.65,36.69,93100.0,22.5288,22.5288,22.4005,22.4249,93100.0
2010-10-01 09:40:00,36.68,36.77,36.66,36.71,69300.0,22.4188,22.4738,22.4066,22.4372,69300.0
2010-10-01 09:50:00,36.71,36.75,36.62,36.64,65000.0,22.4372,22.4616,22.3821,22.3944,65000.0
2010-10-01 10:00:00,36.62,36.68,36.54,36.66,130800.0,22.3821,22.4188,22.3333,22.4066,130800.0
2010-10-01 10:10:00,36.67,36.85,36.66,36.81,101100.0,22.4127,22.5227,22.4066,22.4983,101100.0
2010-10-01 10:20:00,36.8,36.81,36.58,36.59,70400.0,22.4922,22.4983,22.3577,22.3638,70400.0
2010-10-01 10:30:00,36.58,36.66,36.52,36.56,117800.0,22.3577,22.4066,22.321,22.3455,117800.0
2010-10-01 10:40:00,36.56,36.69,36.54,36.67,76800.0,22.3455,22.4249,22.3333,22.4127,76800.0
2010-10-01 10:50:00,36.66,36.71,36.65,36.7,68300.0,22.4066,22.4372,22.4005,22.431,68300.0
2010-10-01 11:00:00,36.7,36.7,36.64,36.65,78600.0,22.431,22.431,22.3944,22.4005,78600.0
2010-10-01 11:10:00,36.64,36.7,36.63,36.68,63900.0,22.3944,22.431,22.3883,22.4188,63900.0
2010-10-01 11:20:00,36.69,36.69,36.61,36.64,46500.0,22.4249,22.4249,22.376,22.3944,46500.0
2010-10-01 11:30:00,36.63,36.71,36.61,36.65,71000.0,22.3883,22.4372,22.376,22.4005,71000.0
2010-10-01 11:40:00,36.65,36.75,36.65,36.75,64400.0,22.4005,22.4616,22.4005,22.4616,64400.0
2010-10-01 11:50:00,36.74,36.79,36.74,36.79,44900.0,22.4555,22.4861,22.4555,22.4861,44900.0
2010-10-01 12:00:00,36.78,36.79,36.74,36.75,75300.0,22.4799,22.4861,22.4555,22.4616,75300.0
2010-10-01 12:10:00,36.76,36.76,36.72,36.72,41200.0,22.4677,22.4677,22.4433,22.4433,41200.0
2010-10-01 12:20:00,36.73,36.73,36.68,36.7,62500.0,22.4494,22.4494,22.4188,22.431,62500.0
2010-10-01 12:30:00,36.7,36.74,36.67,36.74,45300.0,22.431,22.4555,22.4127,22.4555,45300.0
2010-10-01 12:40:00,36.74,36.74,36.65,36.65,69400.0,22.4555,22.4555,22.4005,22.4005,69400.0
2010-10-01 12:50:00,36.66,36.67,36.65,36.66,42300.0,22.4066,22.4127,22.4005,22.4066,42300.0
2010-10-01 13:00:00,36.67,36.67,36.64,36.64,46400.0,22.4127,22.4127,22.3944,22.3944,46400.0
2010-10-01 13:10:00,36.65,36.71,36.64,36.7,56700.0,22.4005,22.4372,22.3944,22.431,56700.0
2010-10-01 13:20:00,36.7,36.71,36.66,36.66,51900.0,22.431,22.4372,22.4066,22.4066,51900.0
2010-10-01 13:30:00,36.67,36.67,36.61,36.61,76300.0,22.4127,22.4127,22.376,22.376,76300.0
2010-10-01 13:40:00,36.61,36.62,36.57,36.59,91900.0,22.376,22.3821,22.3516,22.3638,91900.0
2010-10-01 13:50:00,36.59,36.7,36.58,36.69,66400.0,22.3638,22.431,22.3577,22.4249,66400.0
2010-10-01 14:00:00,36.69,36.75,36.69,36.75,77100.0,22.4249,22.4616,22.4249,22.4616,77100.0
2010-10-01 14:10:00,36.75,36.8,36.74,36.79,68900.0,22.4616,22.4922,22.4555,22.4861,68900.0
2010-10-01 14:20:00,36.79,36.87,36.79,36.87,62400.0,22.4861,22.5349,22.4861,22.5349,62400.0
2010-10-01 14:30:00,36.86,36.91,36.86,36.9,106400.0,22.5288,22.5594,22.5288,22.5533,106400.0
2010-10-01 14:40:00,36.9,36.91,36.84,36.86,75500.0,22.5533,22.5594,22.5166,22.5288,75500.0
2010-10-01 14:50:00,36.87,36.88,36.82,36.86,134300.0,22.5349,22.5411,22.5044,22.5288,134300.0
2010-10-01 15:00:00,36.86,36.87,36.83,36.86,70000.0,22.5288,22.5349,22.5105,22.5288,70000.0
2010-10-01 15:10:00,36.86,36.88,36.82,36.86,88900.0,22.5288,22.5411,22.5044,22.5288,88900.0
2010-10-01 15:20:00,36.85,36.89,36.85,36.86,107800.0,22.5227,22.5472,22.5227,22.5288,107800.0
2010-10-01 15:30:00,36.85,36.9,36.85,36.9,121500.0,22.5227,22.5533,22.5227,22.5533,121500.0
2010-10-01 15:40:00,36.9,36.95,36.89,36.94,222100.0,22.5533,22.5838,22.5472,22.5777,222100.0
2010-10-01 15:50:00,36.95,36.96,36.91,36.94,308400.0,22.5838,22.59,22.5594,22.5777,308400.0
2010-10-04 09:30:00,36.82,36.89,36.73,36.81,98300.0,22.5044,22.5472,22.4494,22.4983,98300.0
2010-10-04 09:40:00,36.81,36.93,36.79,36.93,62000.0,22.4983,22.5716,22.4861,22.5716,62000.0
2010-10-04 09:50:00,36.94,37.11,36.92,37.09,160400.0,22.5777,22.6816,22.5655,22.6694,160400.0
2010-10-04 10:00:00,37.09,37.17,37.01,37.14,171700.0,22.6694,22.7183,22.6205,22.7,171700.0
2010-10-04 10:10:00,37.15,37.17,37.12,37.12,78700.0,22.7061,22.7183,22.6877,22.6877,78700.0
2010-10-04 10:20:00,37.12,37.12,37.03,37.07,67600.0,22.6877,22.6877,22.6327,22.6572,67600.0
2010-10-04 10:30:00,37.06,37.09,37.02,37.06,44300.0,22.6511,22.6694,22.6266,22.6511,44300.0
2010-10-04 10:40:00,37.06,37.11,37.05,37.09,80400.0,22.6511,22.6816,22.645,22.6694,80400.0
2010-10-04 10:50:00,37.09,37.09,37.06,37.08,30400.0,22.6694,22.6694,22.6511,22.6633,30400.0
2010-10-04 11:00:00,37.08,37.09,37.05,37.06,54400.0,22.6633,22.6694,22.645,22.6511,54400.0
2010-10-04 11:10:00,37.05,37.06,37.0,37.06,67100.0,22.645,22.6511,22.6144,22.6511,67100.0
2010-10-04 11:20:00,37.05,37.06,36.97,36.98,53900.0,22.645,22.6511,22.5961,22.6022,53900.0
2010-10-04 11:30:00,36.98,37.04,36.95,37.03,99600.0,22.6022,22.6389,22.5838,22.6327,99600.0
2010-10-04 11:40:00,37.04,37.07,37.01,37.01,53900.0,22.6389,22.6572,22.6205,22.6205,53900.0
2010-10-04 11:50:00,37.01,37.02,36.94,36.94,67600.0,22.6205,22.6266,22.5777,22.5777,67600.0
2010-10-04 12:00:00,36.94,36.94,36.88,36.92,76900.0,22.5777,22.5777,22.5411,22.5655,76900.0
2010-10-04 12:10:00,36.92,36.92,36.86,36.89,61800.0,22.5655,22.5655,22.5288,22.5472,61800.0
2010-10-04 12:20:00,36.88,36.89,36.85,36.87,41000.0,22.5411,22.5472,22.5227,22.5349,41000.0
2010-10-04 12:30:00,36.87,36.88,36.87,36.88,37000.0,22.5349,22.5411,22.5349,22.5411,37000.0
2010-10-04 12:40:00,36.88,36.89,36.86,36.88,53200.0,22.5411,22.5472,22.5288,22.5411,53200.0
2010-10-04 12:50:00,36.87,36.92,36.87,36.92,46600.0,22.5349,22.5655,22.5349,22.5655,46600.0
2010-10-04 13:00:00,36.92,36.95,36.91,36.94,49400.0,22.5655,22.5838,22.5594,22.5777,49400.0
2010-10-04 13:10:00,36.93,36.98,36.93,36.97,35500.0,22.5716,22.6022,22.5716,22.5961,35500.0
2010-10-04 13:20:00,36.98,37.01,36.96,37.0,77000.0,22.6022,22.6205,22.59,22.6144,77000.0
2010-10-04 13:30:00,37.0,37.01,36.92,36.92,85100.0,22.6144,22.6205,22.5655,22.5655,85100.0
2010-10-04 13:40:00,36.92,37.01,36.92,37.01,48500.0,22.5655,22.6205,22.5655,22.6205,48500.0
2010-10-04 13:50:00,37.01,37.01,36.91,36.91,52100.0,22.6205,22.6205,22.5594,22.5594,52100.0
2010-10-04 14:00:00,36.91,36.92,36.88,36.88,61700.0,22.5594,22.5655,22.5411,22.5411,61700.0
2010-10-04 14:10:00,36.89,36.89,36.83,36.83,79400.0,22.5472,22.5472,22.5105,22.5105,79400.0
2010-10-04 14:20:00,36.83,36.84,36.79,36.79,82000.0,22.5105,22.5166,22.4861,22.4861,82000.0
2010-10-04 14:30:00,36.8,36.88,36.79,36.87,112600.0,22.4922,22.5411,22.4861,22.5349,112600.0
2010-10-04 14:40:00,36.88,36.89,36.86,36.87,31700.0,22.5411,22.5472,22.5288,22.5349,31700.0
2010-10-04 14:50:00,36.87,36.93,36.87,36.92,77500.0,22.5349,22.5716,22.5349,22.5655,77500.0
2010-10-04 15:00:00,36.91,36.98,36.91,36.94,94200.0,22.5594,22.6022,22.5594,22.5777,94200.0
2010-10-04 15:10:00,36.93,36.94,36.93,36.93,53400.0,22.5716,22.5777,22.5716,22.5716,53400.0
2010-10-04 15:20:00,36.94,37.01,36.93,37.01,137100.0,22.5777,22.6205,22.5716,22.6205,137100.0
2010-10-04 15:30:00,37.0,37.01,36.94,36.96,87600.0,22.6144,22.6205,22.5777,22.59,87600.0
2010-10-04 15:40:00,36.95,36.96,36.93,36.95,71100.0,22.5838,22.59,22.5716,22.5838,71100.0
2010-10-04 15:50:00,36.94,37.0,36.93,37.0,251400.0,22.5777,22.6144,22.5716,22.6144,251400.0
2010-10-05 09:30:00,37.28,37.28,37.12,37.21,200200.0,22.7855,22.7855,22.6877,22.7428,200200.0
2010-10-05 09:40:00,37.22,37.25,37.2,37.22,120000.0,22.7489,22.7672,22.7366,22.7489,120000.0
2010-10-05 09:50:00,37.23,37.35,37.2,37.29,189400.0,22.755,22.8283,22.7366,22.7917,189400.0
2010-10-05 10:00:00,37.29,37.35,37.2,37.23,166800.0,22.7917,22.8283,22.7366,22.755,166800.0
2010-10-05 10:10:00,37.23,37.23,37.2,37.21,68100.0,22.755,22.755,22.7366,22.7428,68100.0
2010-10-05 10:20:00,37.2,37.25,37.13,37.24,62400.0,22.7366,22.7672,22.6939,22.7611,62400.0
2010-10-05 10:30:00,37.25,37.4,37.25,37.39,150700.0,22.7672,22.8589,22.7672,22.8528,150700.0
2010-10-05 10:40:00,37.4,37.4,37.35,37.36,50400.0,22.8589,22.8589,22.8283,22.8344,50400.0
2010-10-05 10:50:00,37.37,37.4,37.31,37.32,49100.0,22.8405,22.8589,22.8039,22.81,49100.0
2010-10-05 11:00:00,37.32,37.33,37.28,37.3,39500.0,22.81,22.8161,22.7855,22.7978,39500.0
2010-10-05 11:10:00,37.31,37.34,37.3,37.31,55400.0,22.8039,22.8222,22.7978,22.8039,55400.0
2010-10-05 11:20:00,37.31,37.32,37.27,37.3,49100.0,22.8039,22.81,22.7794,22.7978,49100.0
2010-10-05 11:30:00,37.29,37.35,37.26,37.34,48700.0,22.7917,22.8283,22.7733,22.8222,48700.0
2010-10-05 11:40:00,37.35,37.38,37.3,37.3,35100.0,22.8283,22.8467,22.7978,22.7978,35100.0
2010-10-05 11:50:00,37.31,37.31,37.25,37.25,28000.0,22.8039,22.8039,22.7672,22.7672,28000.0
2010-10-05 12:00:00,37.25,37.26,37.18,37.19,79000.0,22.7672,22.7733,22.7244,22.7305,79000.0
2010-10-05 12:10:00,37.19,37.2,37.17,37.2,37700.0,22.7305,22.7366,22.7183,22.7366,37700.0
2010-10-05 12:20:00,37.2,37.22,37.19,37.21,44400.0,22.7366,22.7489,22.7305,22.7428,44400.0
2010-10-05 12:30:00,37.21,37.23,37.19,37.22,66600.0,22.7428,22.755,22.7305,22.7489,66600.0
2010-10-05 12:40:00,37.22,37.25,37.21,37.24,34900.0,22.7489,22.7672,22.7428,22.7611,34900.0
2010-10-05 12:50:00,37.25,37.26,37.21,37.21,39000.0,22.7672,22.7733,22.7428,22.7428,39000.0
2010-10-05 13:00:00,37.22,37.25,37.2,37.22,53200.0,22.7489,22.7672,22.7366,22.7489,53200.0
2010-10-05 13:10:00,37.23,37.23,37.2,37.2,41900.0,22.755,22.755,22.7366,22.7366,41900.0
2010-10-05 13:20:00,37.21,37.24,37.2,37.23,37900.0,22.7428,22.7611,22.7366,22.755,37900.0
2010-10-05 13:30:00,37.23,37.25,37.21,37.25,24200.0,22.755,22.7672,22.7428,22.7672,24200.0
2010-10-05 13:40:00,37.25,37.26,37.19,37.23,150300.0,22.7672,22.7733,22.7305,22.755,150300.0
2010-10-05 13:50:00,37.23,37.27,37.21,37.25,36500.0,22.755,22.7794,22.7428,22.7672,36500.0
2010-10-05 14:00:00,37.25,37.3,37.24,37.3,45600.0,22.7672,22.7978,22.7611,22.7978,45600.0
2010-10-05 14:10:00,37.3,37.3,37.24,37.25,28500.0,22.7978,22.7978,22.7611,22.7672,28500.0
2010-10-05 14:20:00,37.25,37.26,37.23,37.23,70800.0,22.7672,22.7733,22.755,22.755,70800.0
2010-10-05 14:30:00,37.23,37.26,37.19,37.2,52200.0,22.755,22.7733,22.7305,22.7366,52200.0
2010-10-05 14:40:00,37.2,37.22,37.17,37.21,58800.0,22.7366,22.7489,22.7183,22.7428,58800.0
2010-10-05 14:50:00,37.2,37.21,37.17,37.19,60200.0,22.7366,22.7428,22.7183,22.7305,60200.0
2010-10-05 15:00:00,37.19,37.24,37.18,37.23,58400.0,22.7305,22.7611,22.7244,22.755,58400.0
2010-10-05 15:10:00,37.23,37.27,37.23,37.24,73200.0,22.755,22.7794,22.755,22.7611,73200.0
2010-10-05 15:20:00,37.24,37.25,37.21,37.23,66000.0,22.7611,22.7672,22.7428,22.755,66000.0
2010-10-05 15:30:00,37.23,37.23,37.21,37.21,65600.0,22.755,22.755,22.7428,22.7428,65600.0
2010-10-05 15:40:00,37.21,37.23,37.19,37.22,139900.0,22.7428,22.755,22.7305,22.7489,139900.0
2010-10-05 15:50:00,37.21,37.24,37.18,37.18,339900.0,22.7428,22.7611,22.7244,22.7244,339900.0
2010-10-06 09:30:00,36.99,37.03,36.88,36.97,167900.0,22.778,22.8026,22.7103,22.7657,167900.0
2010-10-06 09:40:00,36.96,36.98,36.94,36.98,83300.0,22.7595,22.7718,22.7472,22.7718,83300.0
2010-10-06 09:50:00,36.98,37.0,36.94,36.95,60600.0,22.7718,22.7842,22.7472,22.7534,60600.0
2010-10-06 10:00:00,36.96,37.0,36.95,36.99,87800.0,22.7595,22.7842,22.7534,22.778,87800.0
2010-10-06 10:10:00,36.99,37.0,36.96,36.97,124400.0,22.778,22.7842,22.7595,22.7657,124400.0
2010-10-06 10:20:00,36.96,37.0,36.95,37.0,75500.0,22.7595,22.7842,22.7534,22.7842,75500.0
2010-10-06 10:30:00,36.99,37.01,36.99,37.0,116800.0,22.778,22.7903,22.778,22.7842,116800.0
2010-10-06 10:40:00,37.0,37.01,36.98,37.0,142300.0,22.7842,22.7903,22.7718,22.7842,142300.0
2010-10-06 10:50:00,36.99,37.01,36.98,37.0,98300.0,22.778,22.7903,22.7718,22.7842,98300.0
2010-10-06 11:00:00,37.0,37.05,36.94,36.99,113300.0,22.7842,22.815,22.7472,22.778,113300.0
2010-10-06 11:10:00,37.0,37.01,36.97,36.97,177200.0,22.7842,22.7903,22.7657,22.7657,177200.0
2010-10-06 11:20:00,36.98,36.99,36.95,36.99,72100.0,22.7718,22.778,22.7534,22.778,72100.0
2010-10-06 11:30:00,36.99,37.0,36.97,37.0,51800.0,22.778,22.7842,22.7657,22.7842,51800.0
2010-10-06 11:40:00,37.0,37.0,36.99,36.99,53200.0,22.7842,22.7842,22.778,22.778,53200.0
2010-10-06 11:50:00,36.99,37.01,36.99,37.0,60700.0,22.778,22.7903,22.778,22.7842,60700.0
2010-10-06 12:00:00,36.99,37.0,36.97,36.98,47900.0,22.778,22.7842,22.7657,22.7718,47900.0
2010-10-06 12:10:00,36.97,36.98,36.9,36.91,44000.0,22.7657,22.7718,22.7226,22.7287,44000.0
2010-10-06 12:20:00,36.91,36.91,36.86,36.89,71700.0,22.7287,22.7287,22.698,22.7164,71700.0
2010-10-06 12:30:00,36.89,36.97,36.89,36.95,59800.0,22.7164,22.7657,22.7164,22.7534,59800.0
2010-10-06 12:40:00,36.94,37.0,36.94,37.0,51500.0,22.7472,22.7842,22.7472,22.7842,51500.0
2010-10-06 12:50:00,37.0,37.0,36.98,37.0,68200.0,22.7842,22.7842,22.7718,22.7842,68200.0
2010-10-06 13:00:00,37.0,37.0,36.98,36.98,34300.0,22.7842,22.7842,22.7718,22.7718,34300.0
2010-10-06 13:10:00,36.98,37.0,36.98,36.99,40200.0,22.7718,22.7842,22.7718,22.778,40200.0
2010-10-06 13:20:00,36.98,37.02,36.98,37.01,104900.0,22.7718,22.7965,22.7718,22.7903,104900.0
2010-10-06 13:30:00,37.01,37.01,36.99,36.99,36000.0,22.7903,22.7903,22.778,22.778,36000.0
2010-10-06 13:40:00,36.99,37.01,36.99,37.0,140600.0,22.778,22.7903,22.778,22.7842,140600.0
2010-10-06 13:50:00,37.01,37.05,36.98,37.05,64400.0,22.7903,22.815,22.7718,22.815,64400.0
2010-10-06 14:00:00,37.04,37.09,37.04,37.05,76200.0,22.8088,22.8396,22.8088,22.815,76200.0
2010-10-06 14:10:00,37.05,37.07,37.03,37.07,65800.0,22.815,22.8273,22.8026,22.8273,65800.0
2010-10-06 14:20:00,37.07,37.1,37.06,37.08,54600.0,22.8273,22.8457,22.8211,22.8334,54600.0
2010-10-06 14:30:00,37.09,37.14,37.08,37.14,70000.0,22.8396,22.8704,22.8334,22.8704,70000.0
2010-10-06 14:40:00,37.13,37.14,37.11,37.12,78400.0,22.8642,22.8704,22.8519,22.8581,78400.0
2010-10-06 14:50:00,37.11,37.16,37.11,37.16,160100.0,22.8519,22.8827,22.8519,22.8827,160100.0
2010-10-06 15:00:00,37.16,37.23,37.15,37.2,353800.0,22.8827,22.9258,22.8765,22.9073,353800.0
2010-10-06 15:10:00,37.2,37.22,37.17,37.22,93900.0,22.9073,22.9196,22.8888,22.9196,93900.0
2010-10-06 15:20:00,37.21,37.25,37.21,37.25,231200.0,22.9135,22.9381,22.9135,22.9381,231200.0
2010-10-06 15:30:00,37.24,37.25,37.23,37.25,219200.0,22.932,22.9381,22.9258,22.9381,219200.0
2010-10-06 15:40:00,37.24,37.25,37.22,37.25,232400.0,22.932,22.9381,22.9196,22.9381,232400.0
2010-10-06 15:50:00,37.25,37.29,37.25,37.29,401800.0,22.9381,22.9627,22.9381,22.9627,401800.0
2010-10-07 09:30:00,37.37,37.42,37.1,37.33,128300.0,23.012,23.0428,22.8457,22.9874,128300.0
2010-10-07 09:40:00,37.34,37.38,37.25,37.34,102200.0,22.9935,23.0182,22.9381,22.9935,102200.0
2010-10-07 09:50:00,37.35,37.35,37.26,37.27,98800.0,22.9997,22.9997,22.9443,22.9504,98800.0
2010-10-07 10:00:00,37.26,37.27,37.2,37.21,109700.0,22.9443,22.9504,22.9073,22.9135,109700.0
2010-10-07 10:10:00,37.2,37.21,37.1,37.11,68000.0,22.9073,22.9135,22.8457,22.8519,68000.0
2010-10-07 10:20:00,37.11,37.15,37.07,37.13,99300.0,22.8519,22.8765,22.8273,22.8642,99300.0
2010-10-07 10:30:00,37.13,37.21,37.13,37.13,117500.0,22.8642,22.9135,22.8642,22.8642,117500.0
2010-10-07 10:40:00,37.12,37.13,37.06,37.13,61700.0,22.8581,22.8642,22.8211,22.8642,61700.0
2010-10-07 10:50:00,37.12,37.2,37.12,37.19,47300.0,22.8581,22.9073,22.8581,22.9012,47300.0
2010-10-07 11:00:00,37.19,37.19,37.14,37.19,50000.0,22.9012,22.9012,22.8704,22.9012,50000.0
2010-10-07 11:10:00,37.19,37.22,37.17,37.17,58500.0,22.9012,22.9196,22.8888,22.8888,58500.0
2010-10-07 11:20:00,37.17,37.26,37.16,37.26,56600.0,22.8888,22.9443,22.8827,22.9443,56600.0
2010-10-07 11:30:00,37.25,37.27,37.19,37.2,76700.0,22.9381,22.9504,22.9012,22.9073,76700.0
2010-10-07 11:40:00,37.21,37.21,37.15,37.15,45300.0,22.9135,22.9135,22.8765,22.8765,45300.0
2010-10-07 11:50:00,37.16,37.22,37.15,37.21,67000.0,22.8827,22.9196,22.8765,22.9135,67000.0
2010-10-07 12:00:00,37.21,37.21,37.19,37.19,44300.0,22.9135,22.9135,22.9012,22.9012,44300.0
2010-10-07 12:10:00,37.19,37.21,37.18,37.21,123900.0,22.9012,22.9135,22.895,22.9135,123900.0
2010-10-07 12:20:00,37.21,37.23,37.2,37.22,78000.0,22.9135,22.9258,22.9073,22.9196,78000.0
2010-10-07 12:30:00,37.22,37.23,37.16,37.17,108300.0,22.9196,22.9258,22.8827,22.8888,108300.0
2010-10-07 12:40:00,37.17,37.17,37.16,37.17,35600.0,22.8888,22.8888,22.8827,22.8888,35600.0
2010-10-07 12:50:00,37.17,37.17,37.16,37.16,27800.0,22.8888,22.8888,22.8827,22.8827,27800.0
2010-10-07 13:00:00,37.16,37.17,37.16,37.16,57200.0,22.8827,22.8888,22.8827,22.8827,57200.0
2010-10-07 13:10:00,37.17,37.21,37.16,37.2,136500.0,22.8888,22.9135,22.8827,22.9073,136500.0
2010-10-07 13:20:00,37.21,37.21,37.2,37.2,59000.0,22.9135,22.9135,22.9073,22.9073,59000.0
2010-10-07 13:30:00,37.2,37.21,37.14,37.14,40900.0,22.9073,22.9135,22.8704,22.8704,40900.0
2010-10-07 13:40:00,37.14,37.18,37.14,37.18,40500.0,22.8704,22.895,22.8704,22.895,40500.0
2010-10-07 13:50:00,37.18,37.24,37.17,37.22,54700.0,22.895,22.932,22.8888,22.9196,54700.0
2010-10-07 14:00:00,37.22,37.22,37.2,37.2,28200.0,22.9196,22.9196,22.9073,22.9073,28200.0
2010-10-07 14:10:00,37.21,37.24,37.2,37.24,61500.0,22.9135,22.932,22.9073,22.932,61500.0
2010-10-07 14:20:00,37.23,37.26,37.23,37.24,44200.0,22.9258,22.9443,22.9258,22.932,44200.0
2010-10-07 14:30:00,37.24,37.24,37.22,37.23,32500.0,22.932,22.932,22.9196,22.9258,32500.0
2010-10-07 14:40:00,37.23,37.23,37.22,37.22,28400.0,22.9258,22.9258,22.9196,22.9196,28400.0
2010-10-07 14:50:00,37.23,37.26,37.22,37.26,53100.0,22.9258,22.9443,22.9196,22.9443,53100.0
2010-10-07 15:00:00,37.27,37.27,37.23,37.23,59200.0,22.9504,22.9504,22.9258,22.9258,59200.0
2010-10-07 15:10:00,37.23,37.24,37.2,37.2,67900.0,22.9258,22.932,22.9073,22.9073,67900.0
2010-10-07 15:20:00,37.21,37.22,37.16,37.22,112300.0,22.9135,22.9196,22.8827,22.9196,112300.0
2010-10-07 15:30:00,37.21,37.22,37.17,37.18,65400.0,22.9135,22.9196,22.8888,22.895,65400.0
2010-10-07 15:40:00,37.18,37.18,37.17,37.18,110400.0,22.895,22.895,22.8888,22.895,110400.0
2010-10-07 15:50:00,37.17,37.18,37.14,37.17,259400.0,22.8888,22.895,22.8704,22.8888,259400.0
2010-10-08 09:30:00,37.26,37.26,37.04,37.05,106300.0,22.9443,22.9443,22.8088,22.815,106300.0
2010-10-08 09:40:00,37.05,37.15,37.0,37.02,91900.0,22.815,22.8765,22.7842,22.7965,91900.0
2010-10-08 09:50:00,37.02,37.04,36.98,37.0,86800.0,22.7965,22.8088,22.7718,22.7842,86800.0
2010-10-08 10:00:00,37.0,37.09,36.99,36.99,137900.0,22.7842,22.8396,22.778,22.778,137900.0
2010-10-08 10:10:00,36.99,37.01,36.97,36.97,81900.0,22.778,22.7903,22.7657,22.7657,81900.0
2010-10-08 10:20:00,36.97,36.98,36.93,36.95,89700.0,22.7657,22.7718,22.7411,22.7534,89700.0
2010-10-08 10:30:00,36.95,37.03,36.95,37.01,87200.0,22.7534,22.8026,22.7534,22.7903,87200.0
2010-10-08 10:40:00,37.02,37.03,36.99,36.99,110300.0,22.7965,22.8026,22.778,22.778,110300.0
2010-10-08 10:50:00,36.99,37.0,36.93,36.97,212100.0,22.778,22.7842,22.7411,22.7657,212100.0
2010-10-08 11:00:00,36.97,36.99,36.89,36.89,197400.0,22.7657,22.778,22.7164,22.7164,197400.0
2010-10-08 11:10:00,36.89,36.96,36.79,36.83,261600.0,22.7164,22.7595,22.6548,22.6795,261600.0
2010-10-08 11:20:00,36.83,36.84,36.8,36.83,150400.0,22.6795,22.6856,22.661,22.6795,150400.0
2010-10-08 11:30:00,36.83,36.85,36.78,36.79,152200.0,22.6795,22.6918,22.6487,22.6548,152200.0
2010-10-08 11:40:00,36.78,36.81,36.78,36.8,93500.0,22.6487,22.6672,22.6487,22.661,93500.0
2010-10-08 11:50:00,36.8,36.83,36.76,36.77,148200.0,22.661,22.6795,22.6364,22.6425,148200.0
2010-10-08 12:00:00,36.77,36.78,36.71,36.72,155800.0,22.6425,22.6487,22.6056,22.6117,155800.0
2010-10-08 12:10:00,36.72,36.72,36.68,36.7,234100.0,22.6117,22.6117,22.5871,22.5994,234100.0
2010-10-08 12:20:00,36.71,36.75,36.71,36.75,103700.0,22.6056,22.6302,22.6056,22.6302,103700.0
2010-10-08 12:30:00,36.75,36.75,36.64,36.65,192000.0,22.6302,22.6302,22.5625,22.5686,192000.0
2010-10-08 12:40:00,36.65,36.69,36.64,36.69,140100.0,22.5686,22.5933,22.5625,22.5933,140100.0
2010-10-08 12:50:00,36.68,36.73,36.67,36.73,94400.0,22.5871,22.6179,22.581,22.6179,94400.0
2010-10-08 13:00:00,36.73,36.8,36.73,36.8,106000.0,22.6179,22.661,22.6179,22.661,106000.0
2010-10-08 13:10:00,36.8,36.83,36.75,36.83,178300.0,22.661,22.6795,22.6302,22.6795,178300.0
2010-10-08 13:20:00,36.83,36.84,36.78,36.8,205100.0,22.6795,22.6856,22.6487,22.661,205100.0
2010-10-08 13:30:00,36.8,36.81,36.79,36.79,75800.0,22.661,22.6672,22.6548,22.6548,75800.0
2010-10-08 13:40:00,36.79,36.8,36.75,36.76,89000.0,22.6548,22.661,22.6302,22.6364,89000.0
2010-10-08 13:50:00,36.76,36.84,36.76,36.84,58800.0,22.6364,22.6856,22.6364,22.6856,58800.0
2010-10-08 14:00:00,36.83,36.84,36.8,36.84,46900.0,22.6795,22.6856,22.661,22.6856,46900.0
2010-10-08 14:10:00,36.84,36.86,36.84,36.84,52900.0,22.6856,22.698,22.6856,22.6856,52900.0
2010-10-08 14:20:00,36.85,36.91,36.85,36.91,70600.0,22.6918,22.7287,22.6918,22.7287,70600.0
2010-10-08 14:30:00,36.91,36.95,36.9,36.95,58900.0,22.7287,22.7534,22.7226,22.7534,58900.0
2010-10-08 14:40:00,36.95,36.95,36.9,36.95,75500.0,22.7534,22.7534,22.7226,22.7534,75500.0
2010-10-08 14:50:00,36.95,36.97,36.94,36.96,67700.0,22.7534,22.7657,22.7472,22.7595,67700.0
2010-10-08 15:00:00,36.96,36.97,36.91,36.97,96300.0,22.7595,22.7657,22.7287,22.7657,96300.0
2010-10-08 15:10:00,36.97,36.99,36.96,36.99,73100.0,22.7657,22.778,22.7595,22.778,73100.0
2010-10-08 15:20:00,36.98,36.99,36.93,36.94,76300.0,22.7718,22.778,22.7411,22.7472,76300.0
2010-10-08 15:30:00,36.94,36.99,36.93,36.99,112300.0,22.7472,22.778,22.7411,22.778,112300.0
2010-10-08 15:40:00,36.98,37.03,36.98,37.0,159800.0,22.7718,22.8026,22.7718,22.7842,159800.0
2010-10-08 15:50:00,37.0,37.01,36.96,36.96,288700.0,22.7842,22.7903,22.7595,22.7595,288700.0
2010-10-11 09:30:00,37.08,37.18,36.89,36.95,192000.0,22.8334,22.895,22.7164,22.7534,192000.0
2010-10-11 09:40:00,36.94,36.99,36.87,36.89,68600.0,22.7472,22.778,22.7041,22.7164,68600.0
2010-10-11 09:50:00,36.9,36.91,36.79,36.8,75600.0,22.7226,22.7287,22.6548,22.661,75600.0
2010-10-11 10:00:00,36.8,36.86,36.76,36.77,177700.0,22.661,22.698,22.6364,22.6425,177700.0
2010-10-11 10:10:00,36.77,36.78,36.69,36.7,236800.0,22.6425,22.6487,22.5933,22.5994,236800.0
2010-10-11 10:20:00,36.7,36.72,36.65,36.68,161900.0,22.5994,22.6117,22.5686,22.5871,161900.0
2010-10-11 10:30:00,36.68,36.71,36.68,36.69,116200.0,22.5871,22.6056,22.5871,22.5933,116200.0
2010-10-11 10:40:00,36.69,36.72,36.69,36.7,140500.0,22.5933,22.6117,22.5933,22.5994,140500.0
2010-10-11 10:50:00,36.69,36.71,36.65,36.65,122600.0,22.5933,22.6056,22.5686,22.5686,122600.0
2010-10-11 11:00:00,36.66,36.7,36.65,36.7,90700.0,22.5748,22.5994,22.5686,22.5994,90700.0
2010-10-11 11:10:00,36.7,36.76,36.69,36.75,493700.0,22.5994,22.6364,22.5933,22.6302,493700.0
2010-10-11 11:20:00,36.74,36.75,36.72,36.73,79500.0,22.6241,22.6302,22.6117,22.6179,79500.0
2010-10-11 11:30:00,36.72,36.75,36.72,36.75,64300.0,22.6117,22.6302,22.6117,22.6302,64300.0
2010-10-11 11:40:00,36.74,36.75,36.72,36.74,68900.0,22.6241,22.6302,22.6117,22.6241,68900.0
2010-10-11 11:50:00,36.74,36.74,36.73,36.73,32300.0,22.6241,22.6241,22.6179,22.6179,32300.0
2010-10-11 12:00:00,36.73,36.73,36.72,36.73,40500.0,22.6179,22.6179,22.6117,22.6179,40500.0
2010-10-11 12:10:00,36.73,36.73,36.7,36.7,42900.0,22.6179,22.6179,22.5994,22.5994,42900.0
2010-10-11 12:20:00,36.7,36.72,36.7,36.71,50700.0,22.5994,22.6117,22.5994,22.6056,50700.0
2010-10-11 12:30:00,36.71,36.72,36.69,36.7,88700.0,22.6056,22.6117,22.5933,22.5994,88700.0
2010-10-11 12:40:00,36.7,36.7,36.69,36.69,102300.0,22.5994,22.5994,22.5933,22.5933,102300.0
2010-10-11 12:50:00,36.7,36.7,36.68,36.69,47500.0,22.5994,22.5994,22.5871,22.5933,47500.0
2010-10-11 13:00:00,36.69,36.7,36.68,36.68,35500.0,22.5933,22.5994,22.5871,22.5871,35500.0
2010-10-11 13:10:00,36.69,36.69,36.68,36.69,14400.0,22.5933,22.5933,22.5871,22.5933,14400.0
2010-10-11 13:20:00,36.68,36.69,36.68,36.69,122000.0,22.5871,22.5933,22.5871,22.5933,122000.0
2010-10-11 13:30:00,36.69,36.69,36.63,36.65,87100.0,22.5933,22.5933,22.5563,22.5686,87100.0
2010-10-11 13:40:00,36.65,36.65,36.59,36.59,135200.0,22.5686,22.5686,22.5317,22.5317,135200.0
2010-10-11 13:50:00,36.59,36.6,36.59,36.6,57800.0,22.5317,22.5378,22.5317,22.5378,57800.0
2010-10-11 14:00:00,36.6,36.6,36.59,36.6,49500.0,22.5378,22.5378,22.5317,22.5378,49500.0
2010-10-11 14:10:00,36.6,36.6,36.58,36.59,57000.0,22.5378,22.5378,22.5255,22.5317,57000.0
2010-10-11 14:20:00,36.59,36.6,36.59,36.59,48200.0,22.5317,22.5378,22.5317,22.5317,48200.0
2010-10-11 14:30:00,36.59,36.61,36.57,36.58,107300.0,22.5317,22.544,22.5194,22.5255,107300.0
2010-10-11 14:40:00,36.59,36.59,36.57,36.57,71900.0,22.5317,22.5317,22.5194,22.5194,71900.0
2010-10-11 14:50:00,36.57,36.58,36.53,36.55,196700.0,22.5194,22.5255,22.4947,22.5071,196700.0
2010-10-11 15:00:00,36.55,36.61,36.55,36.6,127700.0,22.5071,22.544,22.5071,22.5378,127700.0
2010-10-11 15:10:00,36.6,36.6,36.58,36.59,63600.0,22.5378,22.5378,22.5255,22.5317,63600.0
2010-10-11 15:20:00,36.59,36.59,36.56,36.56,96900.0,22.5317,22.5317,22.5132,22.5132,96900.0
2010-10-11 15:30:00,36.56,36.57,36.47,36.48,221700.0,22.5132,22.5194,22.4578,22.464,221700.0
2010-10-11 15:40:00,36.47,36.52,36.45,36.51,282400.0,22.4578,22.4886,22.4455,22.4824,282400.0
2010-10-11 15:50:00,36.51,36.58,36.51,36.57,421600.0,22.4824,22.5255,22.4824,22.5194,421600.0
2010-10-12 09:30:00,36.6,36.61,36.48,36.5,152600.0,22.5378,22.544,22.464,22.4763,152600.0
2010-10-12 09:40:00,36.49,36.57,36.49,36.56,76700.0,22.4701,22.5194,22.4701,22.5132,76700.0
2010-10-12 09:50:00,36.56,36.64,36.56,36.63,144900.0,22.5132,22.5625,22.5132,22.5563,144900.0
2010-10-12 10:00:00,36.63,36.7,36.6,36.65,184700.0,22.5563,22.5994,22.5378,22.5686,184700.0
2010-10-12 10:10:00,36.65,36.71,36.62,36.64,133600.0,22.5686,22.6056,22.5502,22.5625,133600.0
2010-10-12 10:20:00,36.63,36.67,36.6,36.67,97700.0,22.5563,22.581,22.5378,22.581,97700.0
2010-10-12 10:30:00,36.65,36.7,36.65,36.7,69500.0,22.5686,22.5994,22.5686,22.5994,69500.0
2010-10-12 10:40:00,36.7,36.85,36.69,36.75,176800.0,22.5994,22.6918,22.5933,22.6302,176800.0
2010-10-12 10:50:00,36.75,36.78,36.69,36.76,148800.0,22.6302,22.6487,22.5933,22.6364,148800.0
2010-10-12 11:00:00,36.75,36.79,36.75,36.77,58900.0,22.6302,22.6548,22.6302,22.6425,58900.0
2010-10-12 11:10:00,36.77,36.81,36.75,36.76,43500.0,22.6425,22.6672,22.6302,22.6364,43500.0
2010-10-12 11:20:00,36.76,36.88,36.76,36.88,76500.0,22.6364,22.7103,22.6364,22.7103,76500.0
2010-10-12 11:30:00,36.87,36.87,36.8,36.85,69000.0,22.7041,22.7041,22.661,22.6918,69000.0
2010-10-12 11:40:00,36.85,36.85,36.81,36.84,115200.0,22.6918,22.6918,22.6672,22.6856,115200.0
2010-10-12 11:50:00,36.83,36.86,36.81,36.86,57900.0,22.6795,22.698,22.6672,22.698,57900.0
2010-10-12 12:00:00,36.86,36.87,36.83,36.85,26600.0,22.698,22.7041,22.6795,22.6918,26600.0
2010-10-12 12:10:00,36.85,36.89,36.84,36.87,38300.0,22.6918,22.7164,22.6856,22.7041,38300.0
2010-10-12 12:20:00,36.87,36.87,36.81,36.84,66500.0,22.7041,22.7041,22.6672,22.6856,66500.0
2010-10-12 12:30:00,36.85,36.85,36.84,36.85,21700.0,22.6918,22.6918,22.6856,22.6918,21700.0
2010-10-12 12:40:00,36.84,36.85,36.83,36.83,46800.0,22.6856,22.6918,22.6795,22.6795,46800.0
2010-10-12 12:50:00,36.84,36.84,36.81,36.81,33400.0,22.6856,22.6856,22.6672,22.6672,33400.0
2010-10-12 13:00:00,36.8,36.81,36.76,36.8,61700.0,22.661,22.6672,22.6364,22.661,61700.0
2010-10-12 13:10:00,36.8,36.8,36.76,36.79,62600.0,22.661,22.661,22.6364,22.6548,62600.0
2010-10-12 13:20:00,36.79,36.81,36.78,36.81,29100.0,22.6548,22.6672,22.6487,22.6672,29100.0
2010-10-12 13:30:00,36.8,36.81,36.79,36.8,36000.0,22.661,22.6672,22.6548,22.661,36000.0
2010-10-12 13:40:00,36.79,36.87,36.79,36.85,159600.0,22.6548,22.7041,22.6548,22.6918,159600.0
2010-10-12 13:50:00,36.85,36.86,36.84,36.86,35800.0,22.6918,22.698,22.6856,22.698,35800.0
2010-10-12 14:00:00,36.86,36.88,36.78,36.84,167300.0,22.698,22.7103,22.6487,22.6856,167300.0
2010-10-12 14:10:00,36.84,36.93,36.84,36.91,108700.0,22.6856,22.7411,22.6856,22.7287,108700.0
2010-10-12 14:20:00,36.9,36.92,36.86,36.89,66900.0,22.7226,22.7349,22.698,22.7164,66900.0
2010-10-12 14:30:00,36.89,36.9,36.84,36.84,62200.0,22.7164,22.7226,22.6856,22.6856,62200.0
2010-10-12 14:40:00,36.84,36.91,36.84,36.88,141600.0,22.6856,22.7287,22.6856,22.7103,141600.0
2010-10-12 14:50:00,36.88,36.9,36.87,36.9,48600.0,22.7103,22.7226,22.7041,22.7226,48600.0
2010-10-12 15:00:00,36.9,36.91,36.88,36.89,83700.0,22.7226,22.7287,22.7103,22.7164,83700.0
2010-10-12 15:10:00,36.89,36.92,36.89,36.9,112500.0,22.7164,22.7349,22.7164,22.7226,112500.0
2010-10-12 15:20:00,36.9,36.95,36.89,36.94,133000.0,22.7226,22.7534,22.7164,22.7472,133000.0
2010-10-12 15:30:00,36.95,36.95,36.9,36.91,132700.0,22.7534,22.7534,22.7226,22.7287,132700.0
2010-10-12 15:40:00,36.91,36.92,36.9,36.92,185000.0,22.7287,22.7349,22.7226,22.7349,185000.0
2010-10-12 15:50:00,36.92,36.92,36.83,36.83,417900.0,22.7349,22.7349,22.6795,22.6795,417900.0
2010-10-13 09:30:00,37.11,37.17,37.0,37.16,149000.0,22.8519,22.8888,22.7842,22.8827,149000.0
2010-10-13 09:40:00,37.16,37.37,37.16,37.36,209300.0,22.8827,23.012,22.8827,23.0058,209300.0
2010-10-13 09:50:00,37.36,37.47,37.34,37.45,173900.0,23.0058,23.0736,22.9935,23.0613,173900.0
2010-10-13 10:00:00,37.45,37.49,37.44,37.48,158100.0,23.0613,23.0859,23.0551,23.0797,158100.0
2010-10-13 10:10:00,37.48,37.5,37.41,37.46,265600.0,23.0797,23.0921,23.0366,23.0674,265600.0
2010-10-13 10:20:00,37.45,37.5,37.42,37.48,147600.0,23.0613,23.0921,23.0428,23.0797,147600.0
2010-10-13 10:30:00,37.48,37.5,37.47,37.5,113700.0,23.0797,23.0921,23.0736,23.0921,113700.0
2010-10-13 10:40:00,37.49,37.5,37.46,37.47,79400.0,23.0859,23.0921,23.0674,23.0736,79400.0
2010-10-13 10:50:00,37.47,37.5,37.47,37.49,74000.0,23.0736,23.0921,23.0736,23.0859,74000.0
2010-10-13 11:00:00,37.49,37.5,37.48,37.5,142600.0,23.0859,23.0921,23.0797,23.0921,142600.0
2010-10-13 11:10:00,37.49,37.52,37.41,37.48,585000.0,23.0859,23.1044,23.0366,23.0797,585000.0
2010-10-13 11:20:00,37.47,37.49,37.45,37.48,82900.0,23.0736,23.0859,23.0613,23.0797,82900.0
2010-10-13 11:30:00,37.49,37.49,37.38,37.38,100400.0,23.0859,23.0859,23.0182,23.0182,100400.0
2010-10-13 11:40:00,37.38,37.44,37.37,37.44,71800.0,23.0182,23.0551,23.012,23.0551,71800.0
2010-10-13 11:50:00,37.43,37.47,37.43,37.46,70700.0,23.049,23.0736,23.049,23.0674,70700.0
2010-10-13 12:00:00,37.46,37.47,37.41,37.42,89900.0,23.0674,23.0736,23.0366,23.0428,89900.0
2010-10-13 12:10:00,37.41,37.42,37.34,37.37,97500.0,23.0366,23.0428,22.9935,23.012,97500.0
2010-10-13 12:20:00,37.37,37.44,37.35,37.43,115600.0,23.012,23.0551,22.9997,23.049,115600.0
2010-10-13 12:30:00,37.43,37.43,37.37,37.39,65500.0,23.049,23.049,23.012,23.0243,65500.0
2010-10-13 12:40:00,37.39,37.4,37.38,37.4,32000.0,23.0243,23.0305,23.0182,23.0305,32000.0
2010-10-13 12:50:00,37.39,37.42,37.36,37.36,78200.0,23.0243,23.0428,23.0058,23.0058,78200.0
2010-10-13 13:00:00,37.37,37.38,37.35,37.38,58700.0,23.012,23.0182,22.9997,23.0182,58700.0
2010-10-13 13:10:00,37.37,37.4,37.36,37.4,50900.0,23.012,23.0305,23.0058,23.0305,50900.0
2010-10-13 13:20:00,37.4,37.42,37.36,37.36,70600.0,23.0305,23.0428,23.0058,23.0058,70600.0
2010-10-13 13:30:00,37.36,37.4,37.35,37.4,60700.0,23.0058,23.0305,22.9997,23.0305,60700.0
2010-10-13 13:40:00,37.4,37.42,37.4,37.42,91100.0,23.0305,23.0428,23.0305,23.0428,91100.0
2010-10-13 13:50:00,37.42,37.45,37.4,37.41,60500.0,23.0428,23.0613,23.0305,23.0366,60500.0
2010-10-13 14:00:00,37.4,37.46,37.39,37.41,83300.0,23.0305,23.0674,23.0243,23.0366,83300.0
2010-10-13 14:10:00,37.41,37.47,37.4,37.4,63900.0,23.0366,23.0736,23.0305,23.0305,63900.0
2010-10-13 14:20:00,37.39,37.42,37.38,37.4,86300.0,23.0243,23.0428,23.0182,23.0305,86300.0
2010-10-13 14:30:00,37.4,37.41,37.37,37.38,92800.0,23.0305,23.0366,23.012,23.0182,92800.0
2010-10-13 14:40:00,37.37,37.4,37.37,37.39,88900.0,23.012,23.0305,23.012,23.0243,88900.0
2010-10-13 14:50:00,37.39,37.39,37.36,37.37,108400.0,23.0243,23.0243,23.0058,23.012,108400.0
2010-10-13 15:00:00,37.37,37.45,37.37,37.45,294400.0,23.012,23.0613,23.012,23.0613,294400.0
2010-10-13 15:10:00,37.45,37.5,37.43,37.5,275800.0,23.0613,23.0921,23.049,23.0921,275800.0
2010-10-13 15:20:00,37.5,37.51,37.45,37.46,181900.0,23.0921,23.0982,23.0613,23.0674,181900.0
2010-10-13 15:30:00,37.46,37.51,37.45,37.49,189300.0,23.0674,23.0982,23.0613,23.0859,189300.0
2010-10-13 15:40:00,37.5,37.5,37.48,37.48,156300.0,23.0921,23.0921,23.0797,23.0797,156300.0
2010-10-13 15:50:00,37.49,37.5,37.46,37.46,492000.0,23.0859,23.0921,23.0674,23.0674,492000.0
2010-10-14 09:30:00,37.38,37.49,37.29,37.46,195000.0,23.0182,23.0859,22.9627,23.0674,195000.0
2010-10-14 09:40:00,37.46,37.54,37.43,37.5,123800.0,23.0674,23.1167,23.049,23.0921,123800.0
2010-10-14 09:50:00,37.5,37.53,37.46,37.46,140100.0,23.0921,23.1105,23.0674,23.0674,140100.0
2010-10-14 10:00:00,37.46,37.49,37.41,37.42,101800.0,23.0674,23.0859,23.0366,23.0428,101800.0
2010-10-14 10:10:00,37.42,37.46,37.4,37.46,78100.0,23.0428,23.0674,23.0305,23.0674,78100.0
2010-10-14 10:20:00,37.46,37.52,37.45,37.46,134300.0,23.0674,23.1044,23.0613,23.0674,134300.0
2010-10-14 10:30:00,37.45,37.48,37.42,37.45,71600.0,23.0613,23.0797,23.0428,23.0613,71600.0
2010-10-14 10:40:00,37.45,37.45,37.39,37.4,63800.0,23.0613,23.0613,23.0243,23.0305,63800.0
2010-10-14 10:50:00,37.41,37.41,37.34,37.39,41200.0,23.0366,23.0366,22.9935,23.0243,41200.0
2010-10-14 11:00:00,37.39,37.4,37.33,37.37,34800.0,23.0243,23.0305,22.9874,23.012,34800.0
2010-10-14 11:10:00,37.36,37.37,37.31,37.32,70000.0,23.0058,23.012,22.9751,22.9812,70000.0
2010-10-14 11:20:00,37.33,37.35,37.28,37.35,67400.0,22.9874,22.9997,22.9566,22.9997,67400.0
2010-10-14 11:30:00,37.35,37.36,37.3,37.3,69600.0,22.9997,23.0058,22.9689,22.9689,69600.0
2010-10-14 11:40:00,37.3,37.31,37.2,37.22,110600.0,22.9689,22.9751,22.9073,22.9196,110600.0
2010-10-14 11:50:00,37.21,37.25,37.19,37.25,63900.0,22.9135,22.9381,22.9012,22.9381,63900.0
2010-10-14 12:00:00,37.25,37.28,37.22,37.22,36800.0,22.9381,22.9566,22.9196,22.9196,36800.0
2010-10-14 12:10:00,37.22,37.23,37.16,37.17,73000.0,22.9196,22.9258,22.8827,22.8888,73000.0
2010-10-14 12:20:00,37.16,37.18,37.12,37.12,85400.0,22.8827,22.895,22.8581,22.8581,85400.0
2010-10-14 12:30:00,37.13,37.17,37.12,37.15,45700.0,22.8642,22.8888,22.8581,22.8765,45700.0
2010-10-14 12:40:00,37.15,37.15,37.12,37.12,44100.0,22.8765,22.8765,22.8581,22.8581,44100.0
2010-10-14 12:50:00,37.12,37.13,37.07,37.07,56000.0,22.8581,22.8642,22.8273,22.8273,56000.0
2010-10-14 13:00:00,37.07,37.09,37.04,37.05,97700.0,22.8273,22.8396,22.8088,22.815,97700.0
2010-10-14 13:10:00,37.05,37.08,37.03,37.08,77400.0,22.815,22.8334,22.8026,22.8334,77400.0
2010-10-14 13:20:00,37.08,37.1,37.04,37.09,61200.0,22.8334,22.8457,22.8088,22.8396,61200.0
2010-10-14 13:30:00,37.1,37.15,37.1,37.15,53900.0,22.8457,22.8765,22.8457,22.8765,53900.0
2010-10-14 13:40:00,37.15,37.22,37.15,37.22,69600.0,22.8765,22.9196,22.8765,22.9196,69600.0
2010-10-14 13:50:00,37.22,37.26,37.21,37.21,87200.0,22.9196,22.9443,22.9135,22.9135,87200.0
2010-10-14 14:00:00,37.22,37.22,37.16,37.17,62700.0,22.9196,22.9196,22.8827,22.8888,62700.0
2010-10-14 14:10:00,37.17,37.17,37.09,37.13,85800.0,22.8888,22.8888,22.8396,22.8642,85800.0
2010-10-14 14:20:00,37.13,37.19,37.13,37.15,50300.0,22.8642,22.9012,22.8642,22.8765,50300.0
2010-10-14 14:30:00,37.16,37.17,37.15,37.15,36700.0,22.8827,22.8888,22.8765,22.8765,36700.0
2010-10-14 14:40:00,37.15,37.16,37.04,37.06,97200.0,22.8765,22.8827,22.8088,22.8211,97200.0
2010-10-14 14:50:00,37.05,37.13,37.03,37.03,100900.0,22.815,22.8642,22.8026,22.8026,100900.0
2010-10-14 15:00:00,37.04,37.13,37.03,37.13,127400.0,22.8088,22.8642,22.8026,22.8642,127400.0
2010-10-14 15:10:00,37.13,37.19,37.13,37.18,87900.0,22.8642,22.9012,22.8642,22.895,87900.0
2010-10-14 15:20:00,37.18,37.2,37.12,37.13,108400.0,22.895,22.9073,22.8581,22.8642,108400.0
2010-10-14 15:30:00,37.13,37.21,37.13,37.16,153500.0,22.8642,22.9135,22.8642,22.8827,153500.0
2010-10-14 15:40:00,37.17,37.23,37.16,37.23,208000.0,22.8888,22.9258,22.8827,22.9258,208000.0
2010-10-14 15:50:00,37.23,37.25,37.22,37.24,317900.0,22.9258,22.9381,22.9196,22.932,317900.0
2010-10-15 09:30:00,37.39,37.44,37.29,37.35,426800.0,23.0243,23.0551,22.9627,22.9997,426800.0
2010-10-15 09:40:00,37.34,37.42,37.29,37.35,56800.0,22.9935,23.0428,22.9627,22.9997,56800.0
2010-10-15 09:50:00,37.34,37.41,37.29,37.33,89000.0,22.9935,23.0366,22.9627,22.9874,89000.0
2010-10-15 10:00:00,37.33,37.44,37.29,37.34,95000.0,22.9874,23.0551,22.9627,22.9935,95000.0
2010-10-15 10:10:00,37.35,37.37,37.26,37.28,84900.0,22.9997,23.012,22.9443,22.9566,84900.0
2010-10-15 10:20:00,37.29,37.35,37.26,37.3,123800.0,22.9627,22.9997,22.9443,22.9689,123800.0
2010-10-15 10:30:00,37.3,37.35,37.28,37.33,60000.0,22.9689,22.9997,22.9566,22.9874,60000.0
2010-10-15 10:40:00,37.34,37.34,37.28,37.31,66000.0,22.9935,22.9935,22.9566,22.9751,66000.0
2010-10-15 10:50:00,37.31,37.38,37.3,37.3,71600.0,22.9751,23.0182,22.9689,22.9689,71600.0
2010-10-15 11:00:00,37.31,37.35,37.28,37.35,61400.0,22.9751,22.9997,22.9566,22.9997,61400.0
2010-10-15 11:10:00,37.35,37.35,37.21,37.22,52500.0,22.9997,22.9997,22.9135,22.9196,52500.0
2010-10-15 11:20:00,37.22,37.25,37.19,37.22,41100.0,22.9196,22.9381,22.9012,22.9196,41100.0
2010-10-15 11:30:00,37.23,37.27,37.22,37.24,70500.0,22.9258,22.9504,22.9196,22.932,70500.0
2010-10-15 11:40:00,37.24,37.26,37.17,37.23,125400.0,22.932,22.9443,22.8888,22.9258,125400.0
2010-10-15 11:50:00,37.23,37.23,37.14,37.19,118700.0,22.9258,22.9258,22.8704,22.9012,118700.0
2010-10-15 12:00:00,37.18,37.19,37.12,37.13,50100.0,22.895,22.9012,22.8581,22.8642,50100.0
2010-10-15 12:10:00,37.13,37.21,37.1,37.2,42100.0,22.8642,22.9135,22.8457,22.9073,42100.0
2010-10-15 12:20:00,37.2,37.26,37.19,37.23,39200.0,22.9073,22.9443,22.9012,22.9258,39200.0
2010-10-15 12:30:00,37.23,37.28,37.2,37.22,52000.0,22.9258,22.9566,22.9073,22.9196,52000.0
2010-10-15 12:40:00,37.23,37.24,37.21,37.24,22200.0,22.9258,22.932,22.9135,22.932,22200.0
2010-10-15 12:50:00,37.25,37.27,37.2,37.22,24700.0,22.9381,22.9504,22.9073,22.9196,24700.0
2010-10-15 13:00:00,37.22,37.24,37.22,37.24,49300.0,22.9196,22.932,22.9196,22.932,49300.0
2010-10-15 13:10:00,37.24,37.26,37.23,37.26,58700.0,22.932,22.9443,22.9258,22.9443,58700.0
2010-10-15 13:20:00,37.25,37.27,37.2,37.22,46700.0,22.9381,22.9504,22.9073,22.9196,46700.0
2010-10-15 13:30:00,37.22,37.23,37.2,37.22,45200.0,22.9196,22.9258,22.9073,22.9196,45200.0
2010-10-15 13:40:00,37.22,37.24,37.17,37.21,59100.0,22.9196,22.932,22.8888,22.9135,59100.0
2010-10-15 13:50:00,37.21,37.24,37.19,37.2,62300.0,22.9135,22.932,22.9012,22.9073,62300.0
2010-10-15 14:00:00,37.19,37.25,37.18,37.23,60000.0,22.9012,22.9381,22.895,22.9258,60000.0
2010-10-15 14:10:00,37.23,37.26,37.2,37.24,61100.0,22.9258,22.9443,22.9073,22.932,61100.0
2010-10-15 14:20:00,37.24,37.26,37.21,37.26,43600.0,22.932,22.9443,22.9135,22.9443,43600.0
2010-10-15 14:30:00,37.25,37.32,37.24,37.31,67800.0,22.9381,22.9812,22.932,22.9751,67800.0
2010-10-15 14:40:00,37.31,37.31,37.2,37.2,38300.0,22.9751,22.9751,22.9073,22.9073,38300.0
2010-10-15 14:50:00,37.21,37.22,37.18,37.22,67900.0,22.9135,22.9196,22.895,22.9196,67900.0
2010-10-15 15:00:00,37.21,37.24,37.2,37.24,68300.0,22.9135,22.932,22.9073,22.932,68300.0
2010-10-15 15:10:00,37.24,37.26,37.23,37.25,64800.0,22.932,22.9443,22.9258,22.9381,64800.0
2010-10-15 15:20:00,37.25,37.29,37.22,37.22,91300.0,22.9381,22.9627,22.9196,22.9196,91300.0
2010-10-15 15:30:00,37.23,37.31,37.22,37.31,115500.0,22.9258,22.9751,22.9196,22.9751,115500.0
2010-10-15 15:40:00,37.3,37.33,37.28,37.3,217800.0,22.9689,22.9874,22.9566,22.9689,217800.0
2010-10-15 15:50:00,37.29,37.33,37.25,37.27,252600.0,22.9627,22.9874,22.9381,22.9504,252600.0
2010-10-18 09:30:00,37.27,37.27,37.07,37.24,151100.0,22.9504,22.9504,22.8273,22.932,151100.0
2010-10-18 09:40:00,37.24,37.28,37.23,37.28,58300.0,22.932,22.9566,22.9258,22.9566,58300.0
2010-10-18 09:50:00,37.28,37.33,37.27,37.29,97200.0,22.9566,22.9874,22.9504,22.9627,97200.0
2010-10-18 10:00:00,37.28,37.38,37.28,37.33,109500.0,22.9566,23.0182,22.9566,22.9874,109500.0
2010-10-18 10:10:00,37.33,37.38,37.32,37.33,61500.0,22.9874,23.0182,22.9812,22.9874,61500.0
2010-10-18 10:20:00,37.32,37.33,37.29,37.29,51800.0,22.9812,22.9874,22.9627,22.9627,51800.0
2010-10-18 10:30:00,37.28,37.29,37.23,37.23,55400.0,22.9566,22.9627,22.9258,22.9258,55400.0
2010-10-18 10:40:00,37.23,37.3,37.23,37.25,109600.0,22.9258,22.9689,22.9258,22.9381,109600.0
2010-10-18 10:50:00,37.25,37.26,37.22,37.26,84100.0,22.9381,22.9443,22.9196,22.9443,84100.0
2010-10-18 11:00:00,37.26,37.26,37.1,37.1,94100.0,22.9443,22.9443,22.8457,22.8457,94100.0
2010-10-18 11:10:00,37.11,37.16,37.1,37.15,43300.0,22.8519,22.8827,22.8457,22.8765,43300.0
2010-10-18 11:20:00,37.16,37.21,37.15,37.2,40300.0,22.8827,22.9135,22.8765,22.9073,40300.0
2010-10-18 11:30:00,37.2,37.22,37.16,37.17,47800.0,22.9073,22.9196,22.8827,22.8888,47800.0
2010-10-18 11:40:00,37.17,37.19,37.16,37.16,37500.0,22.8888,22.9012,22.8827,22.8827,37500.0
2010-10-18 11:50:00,37.16,37.17,37.11,37.15,58000.0,22.8827,22.8888,22.8519,22.8765,58000.0
2010-10-18 12:00:00,37.16,37.19,37.13,37.18,90300.0,22.8827,22.9012,22.8642,22.895,90300.0
2010-10-18 12:10:00,37.18,37.22,37.15,37.22,37700.0,22.895,22.9196,22.8765,22.9196,37700.0
2010-10-18 12:20:00,37.22,37.27,37.21,37.26,41700.0,22.9196,22.9504,22.9135,22.9443,41700.0
2010-10-18 12:30:00,37.26,37.26,37.17,37.17,84600.0,22.9443,22.9443,22.8888,22.8888,84600.0
2010-10-18 12:40:00,37.18,37.2,37.17,37.19,25800.0,22.895,22.9073,22.8888,22.9012,25800.0
2010-10-18 12:50:00,37.19,37.23,37.17,37.17,91600.0,22.9012,22.9258,22.8888,22.8888,91600.0
2010-10-18 13:00:00,37.17,37.22,37.17,37.22,57700.0,22.8888,22.9196,22.8888,22.9196,57700.0
2010-10-18 13:10:00,37.22,37.24,37.2,37.23,39700.0,22.9196,22.932,22.9073,22.9258,39700.0
2010-10-18 13:20:00,37.24,37.24,37.19,37.2,62400.0,22.932,22.932,22.9012,22.9073,62400.0
2010-10-18 13:30:00,37.2,37.27,37.19,37.27,46400.0,22.9073,22.9504,22.9012,22.9504,46400.0
2010-10-18 13:40:00,37.26,37.28,37.26,37.28,37200.0,22.9443,22.9566,22.9443,22.9566,37200.0
2010-10-18 13:50:00,37.28,37.29,37.26,37.28,59500.0,22.9566,22.9627,22.9443,22.9566,59500.0
2010-10-18 14:00:00,37.27,37.3,37.25,37.29,96000.0,22.9504,22.9689,22.9381,22.9627,96000.0
2010-10-18 14:10:00,37.29,37.34,37.29,37.33,97900.0,22.9627,22.9935,22.9627,22.9874,97900.0
2010-10-18 14:20:00,37.34,37.4,37.33,37.39,97400.0,22.9935,23.0305,22.9874,23.0243,97400.0
2010-10-18 14:30:00,37.39,37.4,37.35,37.35,92000.0,23.0243,23.0305,22.9997,22.9997,92000.0
2010-10-18 14:40:00,37.35,37.41,37.35,37.4,117700.0,22.9997,23.0366,22.9997,23.0305,117700.0
2010-10-18 14:50:00,37.39,37.4,37.37,37.4,61300.0,23.0243,23.0305,23.012,23.0305,61300.0
2010-10-18 15:00:00,37.4,37.44,37.38,37.44,80900.0,23.0305,23.0551,23.0182,23.0551,80900.0
2010-10-18 15:10:00,37.44,37.44,37.38,37.38,59800.0,23.0551,23.0551,23.0182,23.0182,59800.0
2010-10-18 15:20:00,37.38,37.4,37.36,37.4,98200.0,23.0182,23.0305,23.0058,23.0305,98200.0
2010-10-18 15:30:00,37.39,37.44,37.38,37.43,122200.0,23.0243,23.0551,23.0182,23.049,122200.0
2010-10-18 15:40:00,37.44,37.44,37.4,37.4,92400.0,23.0551,23.0551,23.0305,23.0305,92400.0
2010-10-18 15:50:00,37.4,37.41,37.38,37.4,168700.0,23.0305,23.0366,23.0182,23.0305,168700.0
2010-10-19 09:30:00,37.19,37.36,36.9,37.25,149400.0,22.9012,23.0058,22.7226,22.9381,149400.0
2010-10-19 09:40:00,37.25,37.33,37.08,37.09,79300.0,22.9381,22.9874,22.8334,22.8396,79300.0
2010-10-19 09:50:00,37.09,37.35,37.05,37.08,106300.0,22.8396,22.9997,22.815,22.8334,106300.0
2010-10-19 10:00:00,37.08,37.3,37.05,37.06,90300.0,22.8334,22.9689,22.815,22.8211,90300.0
2010-10-19 10:10:00,37.06,37.07,37.01,37.03,88100.0,22.8211,22.8273,22.7903,22.8026,88100.0
2010-10-19 10:20:00,37.04,37.09,37.01,37.09,60900.0,22.8088,22.8396,22.7903,22.8396,60900.0
2010-10-19 10:30:00,37.09,37.11,37.05,37.06,121100.0,22.8396,22.8519,22.815,22.8211,121100.0
2010-10-19 10:40:00,37.06,37.15,37.04,37.11,91300.0,22.8211,22.8765,22.8088,22.8519,91300.0
2010-10-19 10:50:00,37.1,37.15,37.07,37.07,56000.0,22.8457,22.8765,22.8273,22.8273,56000.0
2010-10-19 11:00:00,37.07,37.08,37.02,37.03,50200.0,22.8273,22.8334,22.7965,22.8026,50200.0
2010-10-19 11:10:00,37.03,37.12,37.03,37.1,40300.0,22.8026,22.8581,22.8026,22.8457,40300.0
2010-10-19 11:20:00,37.11,37.11,37.03,37.07,53500.0,22.8519,22.8519,22.8026,22.8273,53500.0
2010-10-19 11:30:00,37.07,37.16,37.07,37.15,53200.0,22.8273,22.8827,22.8273,22.8765,53200.0
2010-10-19 11:40:00,37.16,37.21,37.15,37.18,47800.0,22.8827,22.9135,22.8765,22.895,47800.0
2010-10-19 11:50:00,37.19,37.19,37.13,37.16,45400.0,22.9012,22.9012,22.8642,22.8827,45400.0
2010-10-19 12:00:00,37.16,37.2,37.15,37.16,35700.0,22.8827,22.9073,22.8765,22.8827,35700.0
2010-10-19 12:10:00,37.15,37.22,37.14,37.19,47300.0,22.8765,22.9196,22.8704,22.9012,47300.0
2010-10-19 12:20:00,37.19,37.19,37.14,37.15,44400.0,22.9012,22.9012,22.8704,22.8765,44400.0
2010-10-19 12:30:00,37.15,37.16,37.08,37.1,71100.0,22.8765,22.8827,22.8334,22.8457,71100.0
2010-10-19 12:40:00,37.1,37.15,37.09,37.14,37200.0,22.8457,22.8765,22.8396,22.8704,37200.0
2010-10-19 12:50:00,37.15,37.15,37.11,37.12,35200.0,22.8765,22.8765,22.8519,22.8581,35200.0
2010-10-19 13:00:00,37.12,37.13,37.1,37.1,44400.0,22.8581,22.8642,22.8457,22.8457,44400.0
2010-10-19 13:10:00,37.11,37.11,37.07,37.08,37900.0,22.8519,22.8519,22.8273,22.8334,37900.0
2010-10-19 13:20:00,37.09,37.1,37.06,37.06,36700.0,22.8396,22.8457,22.8211,22.8211,36700.0
2010-10-19 13:30:00,37.07,37.1,37.06,37.1,48400.0,22.8273,22.8457,22.8211,22.8457,48400.0
2010-10-19 13:40:00,37.1,37.14,37.08,37.14,113200.0,22.8457,22.8704,22.8334,22.8704,113200.0
2010-10-19 13:50:00,37.14,37.16,37.1,37.12,170200.0,22.8704,22.8827,22.8457,22.8581,170200.0
2010-10-19 14:00:00,37.11,37.12,36.99,37.01,160700.0,22.8519,22.8581,22.778,22.7903,160700.0
2010-10-19 14:10:00,37.01,37.03,37.0,37.01,75500.0,22.7903,22.8026,22.7842,22.7903,75500.0
2010-10-19 14:20:00,37.01,37.06,36.99,37.03,174900.0,22.7903,22.8211,22.778,22.8026,174900.0
2010-10-19 14:30:00,37.03,37.05,37.0,37.0,121600.0,22.8026,22.815,22.7842,22.7842,121600.0
2010-10-19 14:40:00,37.0,37.08,37.0,37.08,143400.0,22.7842,22.8334,22.7842,22.8334,143400.0
2010-10-19 14:50:00,37.08,37.08,37.04,37.05,130600.0,22.8334,22.8334,22.8088,22.815,130600.0
2010-10-19 15:00:00,37.05,37.06,37.0,37.01,69100.0,22.815,22.8211,22.7842,22.7903,69100.0
2010-10-19 15:10:00,37.0,37.03,36.95,37.02,106800.0,22.7842,22.8026,22.7534,22.7965,106800.0
2010-10-19 15:20:00,37.02,37.02,36.99,36.99,112400.0,22.7965,22.7965,22.778,22.778,112400.0
2010-10-19 15:30:00,36.99,37.03,36.96,37.02,107500.0,22.778,22.8026,22.7595,22.7965,107500.0
2010-10-19 15:40:00,37.01,37.07,37.01,37.06,167800.0,22.7903,22.8273,22.7903,22.8211,167800.0
2010-10-19 15:50:00,37.05,37.1,37.04,37.09,311500.0,22.815,22.8457,22.8088,22.8396,311500.0
2010-10-20 09:30:00,37.17,37.42,37.17,37.33,89500.0,22.8888,23.0428,22.8888,22.9874,89500.0
2010-10-20 09:40:00,37.34,37.48,37.34,37.43,70400.0,22.9935,23.0797,22.9935,23.049,70400.0
2010-10-20 09:50:00,37.42,37.49,37.4,37.42,28500.0,23.0428,23.0859,23.0305,23.0428,28500.0
2010-10-20 10:00:00,37.42,37.43,37.34,37.37,54400.0,23.0428,23.049,22.9935,23.012,54400.0
2010-10-20 10:10:00,37.38,37.41,37.33,37.38,31700.0,23.0182,23.0366,22.9874,23.0182,31700.0
2010-10-20 10:20:00,37.37,37.41,37.33,37.39,37000.0,23.012,23.0366,22.9874,23.0243,37000.0
2010-10-20 10:30:00,37.38,37.43,37.38,37.42,38600.0,23.0182,23.049,23.0182,23.0428,38600.0
2010-10-20 10:40:00,37.41,37.44,37.39,37.43,43600.0,23.0366,23.0551,23.0243,23.049,43600.0
2010-10-20 10:50:00,37.44,37.47,37.41,37.47,63600.0,23.0551,23.0736,23.0366,23.0736,63600.0
2010-10-20 11:00:00,37.46,37.47,37.43,37.47,73400.0,23.0674,23.0736,23.049,23.0736,73400.0
2010-10-20 11:10:00,37.47,37.48,37.44,37.46,44000.0,23.0736,23.0797,23.0551,23.0674,44000.0
2010-10-20 11:20:00,37.46,37.47,37.4,37.43,40100.0,23.0674,23.0736,23.0305,23.049,40100.0
2010-10-20 11:30:00,37.42,37.43,37.34,37.34,35300.0,23.0428,23.049,22.9935,22.9935,35300.0
2010-10-20 11:40:00,37.34,37.34,37.29,37.3,22600.0,22.9935,22.9935,22.9627,22.9689,22600.0
2010-10-20 11:50:00,37.3,37.33,37.27,37.3,49800.0,22.9689,22.9874,22.9504,22.9689,49800.0
2010-10-20 12:00:00,37.29,37.39,37.29,37.39,35100.0,22.9627,23.0243,22.9627,23.0243,35100.0
2010-10-20 12:10:00,37.4,37.44,37.38,37.42,78300.0,23.0305,23.0551,23.0182,23.0428,78300.0
2010-10-20 12:20:00,37.42,37.44,37.34,37.35,48400.0,23.0428,23.0551,22.9935,22.9997,48400.0
2010-10-20 12:30:00,37.36,37.36,37.3,37.3,101400.0,23.0058,23.0058,22.9689,22.9689,101400.0
2010-10-20 12:40:00,37.31,37.31,37.26,37.28,49000.0,22.9751,22.9751,22.9443,22.9566,49000.0
2010-10-20 12:50:00,37.29,37.3,37.26,37.27,36000.0,22.9627,22.9689,22.9443,22.9504,36000.0
2010-10-20 13:00:00,37.26,37.31,37.25,37.29,36500.0,22.9443,22.9751,22.9381,22.9627,36500.0
2010-10-20 13:10:00,37.29,37.35,37.28,37.33,28400.0,22.9627,22.9997,22.9566,22.9874,28400.0
2010-10-20 13:20:00,37.32,37.36,37.31,37.33,56200.0,22.9812,23.0058,22.9751,22.9874,56200.0
2010-10-20 13:30:00,37.34,37.35,37.3,37.3,84400.0,22.9935,22.9997,22.9689,22.9689,84400.0
2010-10-20 13:40:00,37.31,37.31,37.26,37.29,75200.0,22.9751,22.9751,22.9443,22.9627,75200.0
2010-10-20 13:50:00,37.29,37.3,37.28,37.28,39100.0,22.9627,22.9689,22.9566,22.9566,39100.0
2010-10-20 14:00:00,37.29,37.35,37.22,37.22,110800.0,22.9627,22.9997,22.9196,22.9196,110800.0
2010-10-20 14:10:00,37.22,37.3,37.22,37.29,51100.0,22.9196,22.9689,22.9196,22.9627,51100.0
2010-10-20 14:20:00,37.3,37.3,37.24,37.25,24900.0,22.9689,22.9689,22.932,22.9381,24900.0
2010-10-20 14:30:00,37.25,37.32,37.25,37.31,36100.0,22.9381,22.9812,22.9381,22.9751,36100.0
2010-10-20 14:40:00,37.31,37.32,37.22,37.24,51600.0,22.9751,22.9812,22.9196,22.932,51600.0
2010-10-20 14:50:00,37.24,37.25,37.22,37.22,92800.0,22.932,22.9381,22.9196,22.9196,92800.0
2010-10-20 15:00:00,37.22,37.23,37.17,37.19,96100.0,22.9196,22.9258,22.8888,22.9012,96100.0
2010-10-20 15:10:00,37.19,37.24,37.19,37.23,56500.0,22.9012,22.932,22.9012,22.9258,56500.0
2010-10-20 15:20:00,37.22,37.29,37.22,37.27,80300.0,22.9196,22.9627,22.9196,22.9504,80300.0
2010-10-20 15:30:00,37.27,37.27,37.16,37.2,92600.0,22.9504,22.9504,22.8827,22.9073,92600.0
2010-10-20 15:40:00,37.19,37.26,37.19,37.21,102500.0,22.9012,22.9443,22.9012,22.9135,102500.0
2010-10-20 15:50:00,37.21,37.22,37.13,37.17,266300.0,22.9135,22.9196,22.8642,22.8888,266300.0
2010-10-21 09:30:00,36.95,37.4,36.95,37.34,364600.0,22.7534,23.0305,22.7534,22.9935,364600.0
2010-10-21 09:40:00,37.35,37.4,37.21,37.28,144300.0,22.9997,23.0305,22.9135,22.9566,144300.0
2010-10-21 09:50:00,37.28,37.36,37.27,37.35,66800.0,22.9566,23.0058,22.9504,22.9997,66800.0
2010-10-21 10:00:00,37.34,37.48,37.3,37.48,99600.0,22.9935,23.0797,22.9689,23.0797,99600.0
2010-10-21 10:10:00,37.48,37.51,37.47,37.48,142800.0,23.0797,23.0982,23.0736,23.0797,142800.0
2010-10-21 10:20:00,37.48,37.48,37.42,37.44,114400.0,23.0797,23.0797,23.0428,23.0551,114400.0
2010-10-21 10:30:00,37.44,37.45,37.38,37.43,81300.0,23.0551,23.0613,23.0182,23.049,81300.0
2010-10-21 10:40:00,37.43,37.44,37.38,37.41,64400.0,23.049,23.0551,23.0182,23.0366,64400.0
2010-10-21 10:50:00,37.4,37.41,37.34,37.37,73400.0,23.0305,23.0366,22.9935,23.012,73400.0
2010-10-21 11:00:00,37.36,37.41,37.35,37.41,72200.0,23.0058,23.0366,22.9997,23.0366,72200.0
2010-10-21 11:10:00,37.4,37.41,37.36,37.39,76400.0,23.0305,23.0366,23.0058,23.0243,76400.0
2010-10-21 11:20:00,37.39,37.4,37.32,37.34,58600.0,23.0243,23.0305,22.9812,22.9935,58600.0
2010-10-21 11:30:00,37.33,37.36,37.31,37.33,73900.0,22.9874,23.0058,22.9751,22.9874,73900.0
2010-10-21 11:40:00,37.33,37.34,37.28,37.31,70700.0,22.9874,22.9935,22.9566,22.9751,70700.0
2010-10-21 11:50:00,37.32,37.39,37.31,37.37,60700.0,22.9812,23.0243,22.9751,23.012,60700.0
2010-10-21 12:00:00,37.36,37.38,37.31,37.38,53000.0,23.0058,23.0182,22.9751,23.0182,53000.0
2010-10-21 12:10:00,37.39,37.4,37.34,37.4,45200.0,23.0243,23.0305,22.9935,23.0305,45200.0
2010-10-21 12:20:00,37.39,37.47,37.38,37.47,73300.0,23.0243,23.0736,23.0182,23.0736,73300.0
2010-10-21 12:30:00,37.46,37.46,37.35,37.36,47900.0,23.0674,23.0674,22.9997,23.0058,47900.0
2010-10-21 12:40:00,37.35,37.4,37.32,37.34,41400.0,22.9997,23.0305,22.9812,22.9935,41400.0
2010-10-21 12:50:00,37.34,37.37,37.28,37.29,66800.0,22.9935,23.012,22.9566,22.9627,66800.0
2010-10-21 13:00:00,37.29,37.29,37.25,37.27,74800.0,22.9627,22.9627,22.9381,22.9504,74800.0
2010-10-21 13:10:00,37.28,37.28,37.23,37.25,34300.0,22.9566,22.9566,22.9258,22.9381,34300.0
2010-10-21 13:20:00,37.25,37.26,37.22,37.22,42300.0,22.9381,22.9443,22.9196,22.9196,42300.0
2010-10-21 13:30:00,37.22,37.23,37.16,37.17,66900.0,22.9196,22.9258,22.8827,22.8888,66900.0
2010-10-21 13:40:00,37.17,37.18,37.13,37.14,67500.0,22.8888,22.895,22.8642,22.8704,67500.0
2010-10-21 13:50:00,37.15,37.16,37.0,37.04,84200.0,22.8765,22.8827,22.7842,22.8088,84200.0
2010-10-21 14:00:00,37.04,37.09,37.01,37.08,94800.0,22.8088,22.8396,22.7903,22.8334,94800.0
2010-10-21 14:10:00,37.08,37.11,37.06,37.09,74400.0,22.8334,22.8519,22.8211,22.8396,74400.0
2010-10-21 14:20:00,37.09,37.11,37.01,37.05,72800.0,22.8396,22.8519,22.7903,22.815,72800.0
2010-10-21 14:30:00,37.05,37.12,37.05,37.11,58500.0,22.815,22.8581,22.815,22.8519,58500.0
2010-10-21 14:40:00,37.11,37.16,37.11,37.13,50700.0,22.8519,22.8827,22.8519,22.8642,50700.0
2010-10-21 14:50:00,37.14,37.16,37.12,37.14,64100.0,22.8704,22.8827,22.8581,22.8704,64100.0
2010-10-21 15:00:00,37.14,37.16,37.1,37.1,49400.0,22.8704,22.8827,22.8457,22.8457,49400.0
2010-10-21 15:10:00,37.11,37.18,37.1,37.15,62100.0,22.8519,22.895,22.8457,22.8765,62100.0
2010-10-21 15:20:00,37.15,37.2,37.15,37.16,64100.0,22.8765,22.9073,22.8765,22.8827,64100.0
2010-10-21 15:30:00,37.15,37.18,37.12,37.15,237100.0,22.8765,22.895,22.8581,22.8765,237100.0
2010-10-21 15:40:00,37.14,37.19,37.09,37.1,286400.0,22.8704,22.9012,22.8396,22.8457,286400.0
2010-10-21 15:50:00,37.1,37.11,37.06,37.08,393100.0,22.8457,22.8519,22.8211,22.8334,393100.0
2010-10-22 09:30:00,37.13,37.32,37.12,37.32,114000.0,22.8642,22.9812,22.8581,22.9812,114000.0
2010-10-22 09:40:00,37.32,37.33,37.2,37.26,91100.0,22.9812,22.9874,22.9073,22.9443,91100.0
2010-10-22 09:50:00,37.26,37.3,37.24,37.29,74700.0,22.9443,22.9689,22.932,22.9627,74700.0
2010-10-22 10:00:00,37.29,37.34,37.26,37.34,52600.0,22.9627,22.9935,22.9443,22.9935,52600.0
2010-10-22 10:10:00,37.34,37.38,37.3,37.38,84100.0,22.9935,23.0182,22.9689,23.0182,84100.0
2010-10-22 10:20:00,37.38,37.39,37.33,37.36,49900.0,23.0182,23.0243,22.9874,23.0058,49900.0
2010-10-22 10:30:00,37.37,37.37,37.24,37.24,77600.0,23.012,23.012,22.932,22.932,77600.0
2010-10-22 10:40:00,37.24,37.25,37.17,37.24,53300.0,22.932,22.9381,22.8888,22.932,53300.0
2010-10-22 10:50:00,37.24,37.26,37.18,37.19,49300.0,22.932,22.9443,22.895,22.9012,49300.0
2010-10-22 11:00:00,37.2,37.25,37.17,37.23,57100.0,22.9073,22.9381,22.8888,22.9258,57100.0
2010-10-22 11:10:00,37.24,37.24,37.2,37.22,21200.0,22.932,22.932,22.9073,22.9196,21200.0
2010-10-22 11:20:00,37.23,37.29,37.22,37.29,54000.0,22.9258,22.9627,22.9196,22.9627,54000.0
2010-10-22 11:30:00,37.29,37.35,37.27,37.27,133000.0,22.9627,22.9997,22.9504,22.9504,133000.0
2010-10-22 11:40:00,37.27,37.3,37.23,37.27,142800.0,22.9504,22.9689,22.9258,22.9504,142800.0
2010-10-22 11:50:00,37.26,37.31,37.25,37.25,48000.0,22.9443,22.9751,22.9381,22.9381,48000.0
2010-10-22 12:00:00,37.25,37.27,37.24,37.26,41200.0,22.9381,22.9504,22.932,22.9443,41200.0
2010-10-22 12:10:00,37.26,37.28,37.24,37.28,29900.0,22.9443,22.9566,22.932,22.9566,29900.0
2010-10-22 12:20:00,37.27,37.32,37.27,37.32,39600.0,22.9504,22.9812,22.9504,22.9812,39600.0
2010-10-22 12:30:00,37.32,37.32,37.28,37.28,19400.0,22.9812,22.9812,22.9566,22.9566,19400.0
2010-10-22 12:40:00,37.29,37.29,37.25,37.27,28500.0,22.9627,22.9627,22.9381,22.9504,28500.0
2010-10-22 12:50:00,37.27,37.3,37.24,37.29,26500.0,22.9504,22.9689,22.932,22.9627,26500.0
2010-10-22 13:00:00,37.29,37.3,37.27,37.28,34100.0,22.9627,22.9689,22.9504,22.9566,34100.0
2010-10-22 13:10:00,37.27,37.3,37.26,37.27,19900.0,22.9504,22.9689,22.9443,22.9504,19900.0
2010-10-22 13:20:00,37.28,37.29,37.26,37.27,20900.0,22.9566,22.9627,22.9443,22.9504,20900.0
2010-10-22 13:30:00,37.28,37.28,37.25,37.26,24300.0,22.9566,22.9566,22.9381,22.9443,24300.0
2010-10-22 13:40:00,37.27,37.27,37.26,37.26,15800.0,22.9504,22.9504,22.9443,22.9443,15800.0
2010-10-22 13:50:00,37.26,37.27,37.22,37.23,31000.0,22.9443,22.9504,22.9196,22.9258,31000.0
2010-10-22 14:00:00,37.22,37.28,37.22,37.28,50000.0,22.9196,22.9566,22.9196,22.9566,50000.0
2010-10-22 14:10:00,37.28,37.31,37.27,37.3,32700.0,22.9566,22.9751,22.9504,22.9689,32700.0
2010-10-22 14:20:00,37.31,37.32,37.29,37.29,23600.0,22.9751,22.9812,22.9627,22.9627,23600.0
2010-10-22 14:30:00,37.29,37.29,37.24,37.25,53400.0,22.9627,22.9627,22.932,22.9381,53400.0
2010-10-22 14:40:00,37.25,37.29,37.22,37.28,52600.0,22.9381,22.9627,22.9196,22.9566,52600.0
2010-10-22 14:50:00,37.28,37.3,37.24,37.25,45300.0,22.9566,22.9689,22.932,22.9381,45300.0
2010-10-22 15:00:00,37.25,37.28,37.25,37.28,35800.0,22.9381,22.9566,22.9381,22.9566,35800.0
2010-10-22 15:10:00,37.27,37.28,37.26,37.27,44200.0,22.9504,22.9566,22.9443,22.9504,44200.0
2010-10-22 15:20:00,37.28,37.29,37.27,37.27,57400.0,22.9566,22.9627,22.9504,22.9504,57400.0
2010-10-22 15:30:00,37.26,37.28,37.25,37.27,44200.0,22.9443,22.9566,22.9381,22.9504,44200.0
2010-10-22 15:40:00,37.27,37.29,37.25,37.28,108000.0,22.9504,22.9627,22.9381,22.9566,108000.0
2010-10-22 15:50:00,37.28,37.3,37.25,37.3,277500.0,22.9566,22.9689,22.9381,22.9689,277500.0
2010-10-25 09:30:00,37.37,37.43,37.31,37.4,125900.0,23.012,23.049,22.9751,23.0305,125900.0
2010-10-25 09:40:00,37.4,37.48,37.38,37.44,47000.0,23.0305,23.0797,23.0182,23.0551,47000.0
2010-10-25 09:50:00,37.44,37.51,37.43,37.49,71900.0,23.0551,23.0982,23.049,23.0859,71900.0
2010-10-25 10:00:00,37.48,37.55,37.48,37.5,243600.0,23.0797,23.1228,23.0797,23.0921,243600.0
2010-10-25 10:10:00,37.51,37.6,37.51,37.59,38800.0,23.0982,23.1536,23.0982,23.1475,38800.0
2010-10-25 10:20:00,37.59,37.66,37.58,37.65,73800.0,23.1475,23.1906,23.1413,23.1844,73800.0
2010-10-25 10:30:00,37.65,37.66,37.58,37.61,131800.0,23.1844,23.1906,23.1413,23.1598,131800.0
2010-10-25 10:40:00,37.6,37.65,37.53,37.61,93600.0,23.1536,23.1844,23.1105,23.1598,93600.0
2010-10-25 10:50:00,37.63,37.65,37.61,37.62,45200.0,23.1721,23.1844,23.1598,23.166,45200.0
2010-10-25 11:00:00,37.61,37.62,37.58,37.62,59000.0,23.1598,23.166,23.1413,23.166,59000.0
2010-10-25 11:10:00,37.62,37.66,37.59,37.61,30700.0,23.166,23.1906,23.1475,23.1598,30700.0
2010-10-25 11:20:00,37.61,37.69,37.6,37.67,56400.0,23.1598,23.2091,23.1536,23.1967,56400.0
2010-10-25 11:30:00,37.67,37.69,37.57,37.62,70600.0,23.1967,23.2091,23.1352,23.166,70600.0
2010-10-25 11:40:00,37.63,37.65,37.59,37.65,46700.0,23.1721,23.1844,23.1475,23.1844,46700.0
2010-10-25 11:50:00,37.65,37.65,37.61,37.64,65300.0,23.1844,23.1844,23.1598,23.1783,65300.0
2010-10-25 12:00:00,37.64,37.67,37.63,37.66,73700.0,23.1783,23.1967,23.1721,23.1906,73700.0
2010-10-25 12:10:00,37.67,37.7,37.66,37.67,64600.0,23.1967,23.2152,23.1906,23.1967,64600.0
2010-10-25 12:20:00,37.66,37.67,37.58,37.6,38000.0,23.1906,23.1967,23.1413,23.1536,38000.0
2010-10-25 12:30:00,37.6,37.61,37.57,37.58,24300.0,23.1536,23.1598,23.1352,23.1413,24300.0
2010-10-25 12:40:00,37.58,37.59,37.52,37.53,27100.0,23.1413,23.1475,23.1044,23.1105,27100.0
2010-10-25 12:50:00,37.52,37.53,37.5,37.51,15300.0,23.1044,23.1105,23.0921,23.0982,15300.0
2010-10-25 13:00:00,37.51,37.55,37.49,37.5,35400.0,23.0982,23.1228,23.0859,23.0921,35400.0
2010-10-25 13:10:00,37.51,37.51,37.5,37.51,15300.0,23.0982,23.0982,23.0921,23.0982,15300.0
2010-10-25 13:20:00,37.51,37.56,37.51,37.54,32000.0,23.0982,23.129,23.0982,23.1167,32000.0
2010-10-25 13:30:00,37.54,37.55,37.53,37.55,29400.0,23.1167,23.1228,23.1105,23.1228,29400.0
2010-10-25 13:40:00,37.55,37.58,37.54,37.57,46700.0,23.1228,23.1413,23.1167,23.1352,46700.0
2010-10-25 13:50:00,37.57,37.57,37.54,37.55,72100.0,23.1352,23.1352,23.1167,23.1228,72100.0
2010-10-25 14:00:00,37.55,37.56,37.53,37.56,46200.0,23.1228,23.129,23.1105,23.129,46200.0
2010-10-25 14:10:00,37.56,37.56,37.49,37.54,62700.0,23.129,23.129,23.0859,23.1167,62700.0
2010-10-25 14:20:00,37.53,37.56,37.53,37.56,60600.0,23.1105,23.129,23.1105,23.129,60600.0
2010-10-25 14:30:00,37.56,37.56,37.5,37.52,60700.0,23.129,23.129,23.0921,23.1044,60700.0
2010-10-25 14:40:00,37.52,37.53,37.5,37.52,45500.0,23.1044,23.1105,23.0921,23.1044,45500.0
2010-10-25 14:50:00,37.52,37.56,37.51,37.55,56800.0,23.1044,23.129,23.0982,23.1228,56800.0
2010-10-25 15:00:00,37.56,37.58,37.54,37.56,69200.0,23.129,23.1413,23.1167,23.129,69200.0
2010-10-25 15:10:00,37.56,37.58,37.54,37.57,72900.0,23.129,23.1413,23.1167,23.1352,72900.0
2010-10-25 15:20:00,37.56,37.61,37.54,37.6,133100.0,23.129,23.1598,23.1167,23.1536,133100.0
2010-10-25 15:30:00,37.61,37.61,37.5,37.5,88300.0,23.1598,23.1598,23.0921,23.0921,88300.0
2010-10-25 15:40:00,37.5,37.53,37.43,37.45,196900.0,23.0921,23.1105,23.049,23.0613,196900.0
2010-10-25 15:50:00,37.45,37.51,37.43,37.49,334600.0,23.0613,23.0982,23.049,23.0859,334600.0
2010-10-26 09:30:00,37.6,37.6,37.34,37.42,80600.0,23.1536,23.1536,22.9935,23.0428,80600.0
2010-10-26 09:40:00,37.42,37.44,37.34,37.38,40300.0,23.0428,23.0551,22.9935,23.0182,40300.0
2010-10-26 09:50:00,37.37,37.38,37.29,37.35,49800.0,23.012,23.0182,22.9627,22.9997,49800.0
2010-10-26 10:00:00,37.35,37.39,37.28,37.31,88900.0,22.9997,23.0243,22.9566,22.9751,88900.0
2010-10-26 10:10:00,37.32,37.38,37.31,37.36,46400.0,22.9812,23.0182,22.9751,23.0058,46400.0
2010-10-26 10:20:00,37.37,37.4,37.31,37.32,54000.0,23.012,23.0305,22.9751,22.9812,54000.0
2010-10-26 10:30:00,37.31,37.38,37.31,37.36,71000.0,22.9751,23.0182,22.9751,23.0058,71000.0
2010-10-26 10:40:00,37.35,37.36,37.31,37.32,44100.0,22.9997,23.0058,22.9751,22.9812,44100.0
2010-10-26 10:50:00,37.33,37.38,37.32,37.37,46500.0,22.9874,23.0182,22.9812,23.012,46500.0
2010-10-26 11:00:00,37.37,37.37,37.3,37.3,55000.0,23.012,23.012,22.9689,22.9689,55000.0
2010-10-26 11:10:00,37.3,37.31,37.27,37.29,35500.0,22.9689,22.9751,22.9504,22.9627,35500.0
2010-10-26 11:20:00,37.3,37.37,37.29,37.35,41000.0,22.9689,23.012,22.9627,22.9997,41000.0
2010-10-26 11:30:00,37.34,37.34,37.28,37.28,48000.0,22.9935,22.9935,22.9566,22.9566,48000.0
2010-10-26 11:40:00,37.29,37.35,37.28,37.33,51900.0,22.9627,22.9997,22.9566,22.9874,51900.0
2010-10-26 11:50:00,37.34,37.37,37.33,37.37,84700.0,22.9935,23.012,22.9874,23.012,84700.0
2010-10-26 12:00:00,37.36,37.4,37.35,37.36,25500.0,23.0058,23.0305,22.9997,23.0058,25500.0
2010-10-26 12:10:00,37.37,37.38,37.36,37.37,13900.0,23.012,23.0182,23.0058,23.012,13900.0
2010-10-26 12:20:00,37.37,37.38,37.35,37.36,23800.0,23.012,23.0182,22.9997,23.0058,23800.0
2010-10-26 12:30:00,37.36,37.36,37.33,37.33,24500.0,23.0058,23.0058,22.9874,22.9874,24500.0
2010-10-26 12:40:00,37.34,37.34,37.29,37.29,34900.0,22.9935,22.9935,22.9627,22.9627,34900.0
2010-10-26 12:50:00,37.3,37.33,37.28,37.28,39300.0,22.9689,22.9874,22.9566,22.9566,39300.0
2010-10-26 13:00:00,37.29,37.29,37.26,37.27,37200.0,22.9627,22.9627,22.9443,22.9504,37200.0
2010-10-26 13:10:00,37.26,37.28,37.26,37.27,51500.0,22.9443,22.9566,22.9443,22.9504,51500.0
2010-10-26 13:20:00,37.27,37.28,37.25,37.25,43400.0,22.9504,22.9566,22.9381,22.9381,43400.0
2010-10-26 13:30:00,37.25,37.3,37.25,37.29,63300.0,22.9381,22.9689,22.9381,22.9627,63300.0
2010-10-26 13:40:00,37.29,37.33,37.29,37.31,32500.0,22.9627,22.9874,22.9627,22.9751,32500.0
2010-10-26 13:50:00,37.31,37.32,37.25,37.26,51700.0,22.9751,22.9812,22.9381,22.9443,51700.0
2010-10-26 14:00:00,37.25,37.27,37.24,37.25,126300.0,22.9381,22.9504,22.932,22.9381,126300.0
2010-10-26 14:10:00,37.25,37.26,37.21,37.22,46000.0,22.9381,22.9443,22.9135,22.9196,46000.0
2010-10-26 14:20:00,37.21,37.24,37.2,37.22,31900.0,22.9135,22.932,22.9073,22.9196,31900.0
2010-10-26 14:30:00,37.21,37.23,37.17,37.22,62500.0,22.9135,22.9258,22.8888,22.9196,62500.0
2010-10-26 14:40:00,37.22,37.29,37.21,37.28,57000.0,22.9196,22.9627,22.9135,22.9566,57000.0
2010-10-26 14:50:00,37.29,37.34,37.28,37.28,32800.0,22.9627,22.9935,22.9566,22.9566,32800.0
2010-10-26 15:00:00,37.27,37.34,37.26,37.33,57700.0,22.9504,22.9935,22.9443,22.9874,57700.0
2010-10-26 15:10:00,37.33,37.34,37.29,37.33,109400.0,22.9874,22.9935,22.9627,22.9874,109400.0
2010-10-26 15:20:00,37.33,37.36,37.31,37.32,40900.0,22.9874,23.0058,22.9751,22.9812,40900.0
2010-10-26 15:30:00,37.31,37.34,37.3,37.33,51900.0,22.9751,22.9935,22.9689,22.9874,51900.0
2010-10-26 15:40:00,37.33,37.34,37.31,37.34,84100.0,22.9874,22.9935,22.9751,22.9935,84100.0
2010-10-26 15:50:00,37.33,37.39,37.33,37.39,314900.0,22.9874,23.0243,22.9874,23.0243,314900.0
2010-10-27 09:30:00,37.24,37.26,37.04,37.19,95500.0,22.932,22.9443,22.8088,22.9012,95500.0
2010-10-27 09:40:00,37.2,37.23,37.11,37.19,41000.0,22.9073,22.9258,22.8519,22.9012,41000.0
2010-10-27 09:50:00,37.18,37.18,37.08,37.09,64900.0,22.895,22.895,22.8334,22.8396,64900.0
2010-10-27 10:00:00,37.1,37.12,37.03,37.06,85400.0,22.8457,22.8581,22.8026,22.8211,85400.0
2010-10-27 10:10:00,37.05,37.1,37.04,37.06,23200.0,22.815,22.8457,22.8088,22.8211,23200.0
2010-10-27 10:20:00,37.05,37.06,37.0,37.0,66800.0,22.815,22.8211,22.7842,22.7842,66800.0
2010-10-27 10:30:00,37.0,37.03,36.96,37.03,92900.0,22.7842,22.8026,22.7595,22.8026,92900.0
2010-10-27 10:40:00,37.03,37.07,37.02,37.02,81000.0,22.8026,22.8273,22.7965,22.7965,81000.0
2010-10-27 10:50:00,37.03,37.04,36.96,36.97,55800.0,22.8026,22.8088,22.7595,22.7657,55800.0
2010-10-27 11:00:00,36.97,36.98,36.9,36.9,41200.0,22.7657,22.7718,22.7226,22.7226,41200.0
2010-10-27 11:10:00,36.9,36.96,36.9,36.94,40700.0,22.7226,22.7595,22.7226,22.7472,40700.0
2010-10-27 11:20:00,36.94,36.97,36.91,36.97,74500.0,22.7472,22.7657,22.7287,22.7657,74500.0
2010-10-27 11:30:00,36.97,37.04,36.96,37.04,51000.0,22.7657,22.8088,22.7595,22.8088,51000.0
2010-10-27 11:40:00,37.04,37.04,36.97,36.99,60000.0,22.8088,22.8088,22.7657,22.778,60000.0
2010-10-27 11:50:00,37.0,37.0,36.93,36.94,45800.0,22.7842,22.7842,22.7411,22.7472,45800.0
2010-10-27 12:00:00,36.94,37.0,36.94,36.96,53400.0,22.7472,22.7842,22.7472,22.7595,53400.0
2010-10-27 12:10:00,36.95,36.98,36.95,36.95,15200.0,22.7534,22.7718,22.7534,22.7534,15200.0
2010-10-27 12:20:00,36.95,36.98,36.95,36.98,18800.0,22.7534,22.7718,22.7534,22.7718,18800.0
2010-10-27 12:30:00,36.98,37.0,36.97,36.98,38500.0,22.7718,22.7842,22.7657,22.7718,38500.0
2010-10-27 12:40:00,36.97,36.99,36.96,36.99,38500.0,22.7657,22.778,22.7595,22.778,38500.0
2010-10-27 12:50:00,36.99,37.03,36.99,37.03,25400.0,22.778,22.8026,22.778,22.8026,25400.0
2010-10-27 13:00:00,37.02,37.03,37.0,37.0,31500.0,22.7965,22.8026,22.7842,22.7842,31500.0
2010-10-27 13:10:00,37.01,37.01,36.91,36.91,59300.0,22.7903,22.7903,22.7287,22.7287,59300.0
2010-10-27 13:20:00,36.91,36.94,36.88,36.91,70200.0,22.7287,22.7472,22.7103,22.7287,70200.0
2010-10-27 13:30:00,36.91,36.92,36.86,36.86,59500.0,22.7287,22.7349,22.698,22.698,59500.0
2010-10-27 13:40:00,36.86,36.88,36.84,36.87,94600.0,22.698,22.7103,22.6856,22.7041,94600.0
2010-10-27 13:50:00,36.88,36.9,36.87,36.9,40900.0,22.7103,22.7226,22.7041,22.7226,40900.0
2010-10-27 14:00:00,36.9,37.01,36.9,36.99,72700.0,22.7226,22.7903,22.7226,22.778,72700.0
2010-10-27 14:10:00,36.99,36.99,36.96,36.98,45800.0,22.778,22.778,22.7595,22.7718,45800.0
2010-10-27 14:20:00,36.98,37.0,36.96,36.97,57000.0,22.7718,22.7842,22.7595,22.7657,57000.0
2010-10-27 14:30:00,36.97,36.99,36.93,36.99,51500.0,22.7657,22.778,22.7411,22.778,51500.0
2010-10-27 14:40:00,36.99,37.02,36.99,36.99,59600.0,22.778,22.7965,22.778,22.778,59600.0
2010-10-27 14:50:00,36.98,37.02,36.98,36.99,49600.0,22.7718,22.7965,22.7718,22.778,49600.0
2010-10-27 15:00:00,36.99,37.0,36.99,36.99,49900.0,22.778,22.7842,22.778,22.778,49900.0
2010-10-27 15:10:00,36.99,37.01,36.98,37.0,58100.0,22.778,22.7903,22.7718,22.7842,58100.0
2010-10-27 15:20:00,37.01,37.05,36.99,37.0,118800.0,22.7903,22.815,22.778,22.7842,118800.0
2010-10-27 15:30:00,37.0,37.05,36.99,37.03,116400.0,22.7842,22.815,22.778,22.8026,116400.0
2010-10-27 15:40:00,37.03,37.06,37.02,37.06,79200.0,22.8026,22.8211,22.7965,22.8211,79200.0
2010-10-27 15:50:00,37.05,37.18,37.05,37.15,238100.0,22.815,22.895,22.815,22.8765,238100.0
2010-10-28 09:30:00,37.3,37.41,37.27,37.39,103500.0,22.9689,23.0366,22.9504,23.0243,103500.0
2010-10-28 09:40:00,37.39,37.4,37.33,37.38,67900.0,23.0243,23.0305,22.9874,23.0182,67900.0
2010-10-28 09:50:00,37.39,37.4,37.36,37.39,74000.0,23.0243,23.0305,23.0058,23.0243,74000.0
2010-10-28 10:00:00,37.39,37.43,37.37,37.41,40200.0,23.0243,23.049,23.012,23.0366,40200.0
2010-10-28 10:10:00,37.41,37.42,37.31,37.31,47800.0,23.0366,23.0428,22.9751,22.9751,47800.0
2010-10-28 10:20:00,37.32,37.32,37.25,37.26,29100.0,22.9812,22.9812,22.9381,22.9443,29100.0
2010-10-28 10:30:00,37.25,37.28,37.22,37.25,40200.0,22.9381,22.9566,22.9196,22.9381,40200.0
2010-10-28 10:40:00,37.25,37.27,37.23,37.26,14300.0,22.9381,22.9504,22.9258,22.9443,14300.0
2010-10-28 10:50:00,37.25,37.27,37.23,37.27,13600.0,22.9381,22.9504,22.9258,22.9504,13600.0
2010-10-28 11:00:00,37.26,37.28,37.22,37.24,25500.0,22.9443,22.9566,22.9196,22.932,25500.0
2010-10-28 11:10:00,37.24,37.32,37.24,37.32,42400.0,22.932,22.9812,22.932,22.9812,42400.0
2010-10-28 11:20:00,37.31,37.32,37.28,37.3,28500.0,22.9751,22.9812,22.9566,22.9689,28500.0
2010-10-28 11:30:00,37.3,37.31,37.26,37.26,34700.0,22.9689,22.9751,22.9443,22.9443,34700.0
2010-10-28 11:40:00,37.26,37.26,37.21,37.21,36000.0,22.9443,22.9443,22.9135,22.9135,36000.0
2010-10-28 11:50:00,37.21,37.25,37.18,37.18,45500.0,22.9135,22.9381,22.895,22.895,45500.0
2010-10-28 12:00:00,37.18,37.19,37.13,37.18,58700.0,22.895,22.9012,22.8642,22.895,58700.0
2010-10-28 12:10:00,37.18,37.22,37.17,37.22,53700.0,22.895,22.9196,22.8888,22.9196,53700.0
2010-10-28 12:20:00,37.21,37.22,37.15,37.16,38100.0,22.9135,22.9196,22.8765,22.8827,38100.0
2010-10-28 12:30:00,37.15,37.15,37.1,37.11,21300.0,22.8765,22.8765,22.8457,22.8519,21300.0
2010-10-28 12:40:00,37.12,37.13,37.07,37.13,51700.0,22.8581,22.8642,22.8273,22.8642,51700.0
2010-10-28 12:50:00,37.14,37.15,37.09,37.1,41300.0,22.8704,22.8765,22.8396,22.8457,41300.0
2010-10-28 13:00:00,37.1,37.15,37.09,37.15,40700.0,22.8457,22.8765,22.8396,22.8765,40700.0
2010-10-28 13:10:00,37.14,37.27,37.14,37.26,93500.0,22.8704,22.9504,22.8704,22.9443,93500.0
2010-10-28 13:20:00,37.26,37.27,37.21,37.21,47000.0,22.9443,22.9504,22.9135,22.9135,47000.0
2010-10-28 13:30:00,37.21,37.25,37.21,37.22,36100.0,22.9135,22.9381,22.9135,22.9196,36100.0
2010-10-28 13:40:00,37.21,37.23,37.19,37.21,54200.0,22.9135,22.9258,22.9012,22.9135,54200.0
2010-10-28 13:50:00,37.2,37.27,37.2,37.25,11000.0,22.9073,22.9504,22.9073,22.9381,11000.0
2010-10-28 14:00:00,37.25,37.31,37.25,37.31,38800.0,22.9381,22.9751,22.9381,22.9751,38800.0
2010-10-28 14:10:00,37.3,37.33,37.26,37.27,29600.0,22.9689,22.9874,22.9443,22.9504,29600.0
2010-10-28 14:20:00,37.27,37.32,37.26,37.29,62100.0,22.9504,22.9812,22.9443,22.9627,62100.0
2010-10-28 14:30:00,37.29,37.36,37.29,37.36,94500.0,22.9627,23.0058,22.9627,23.0058,94500.0
2010-10-28 14:40:00,37.36,37.43,37.35,37.42,144900.0,23.0058,23.049,22.9997,23.0428,144900.0
2010-10-28 14:50:00,37.43,37.48,37.42,37.47,138400.0,23.049,23.0797,23.0428,23.0736,138400.0
2010-10-28 15:00:00,37.46,37.47,37.41,37.47,85200.0,23.0674,23.0736,23.0366,23.0736,85200.0
2010-10-28 15:10:00,37.46,37.5,37.44,37.46,80200.0,23.0674,23.0921,23.0551,23.0674,80200.0
2010-10-28 15:20:00,37.46,37.46,37.38,37.46,88200.0,23.0674,23.0674,23.0182,23.0674,88200.0
2010-10-28 15:30:00,37.45,37.52,37.45,37.51,149600.0,23.0613,23.1044,23.0613,23.0982,149600.0
2010-10-28 15:40:00,37.52,37.53,37.46,37.51,169800.0,23.1044,23.1105,23.0674,23.0982,169800.0
2010-10-28 15:50:00,37.51,37.51,37.42,37.43,261400.0,23.0982,23.0982,23.0428,23.049,261400.0
2010-10-29 09:30:00,37.41,37.61,37.41,37.49,98700.0,23.0366,23.1598,23.0366,23.0859,98700.0
2010-10-29 09:40:00,37.49,37.51,37.39,37.43,56700.0,23.0859,23.0982,23.0243,23.049,56700.0
2010-10-29 09:50:00,37.44,37.52,37.4,37.46,58300.0,23.0551,23.1044,23.0305,23.0674,58300.0
2010-10-29 10:00:00,37.46,37.56,37.42,37.55,64500.0,23.0674,23.129,23.0428,23.1228,64500.0
2010-10-29 10:10:00,37.54,37.59,37.52,37.54,40900.0,23.1167,23.1475,23.1044,23.1167,40900.0
2010-10-29 10:20:00,37.55,37.58,37.52,37.53,36400.0,23.1228,23.1413,23.1044,23.1105,36400.0
2010-10-29 10:30:00,37.52,37.55,37.48,37.48,69000.0,23.1044,23.1228,23.0797,23.0797,69000.0
2010-10-29 10:40:00,37.47,37.49,37.43,37.46,35900.0,23.0736,23.0859,23.049,23.0674,35900.0
2010-10-29 10:50:00,37.45,37.49,37.45,37.47,32000.0,23.0613,23.0859,23.0613,23.0736,32000.0
2010-10-29 11:00:00,37.47,37.51,37.45,37.51,49500.0,23.0736,23.0982,23.0613,23.0982,49500.0
2010-10-29 11:10:00,37.51,37.53,37.47,37.51,24200.0,23.0982,23.1105,23.0736,23.0982,24200.0
2010-10-29 11:20:00,37.52,37.53,37.47,37.47,31300.0,23.1044,23.1105,23.0736,23.0736,31300.0
2010-10-29 11:30:00,37.47,37.48,37.41,37.47,98700.0,23.0736,23.0797,23.0366,23.0736,98700.0
2010-10-29 11:40:00,37.47,37.5,37.43,37.46,71100.0,23.0736,23.0921,23.049,23.0674,71100.0
2010-10-29 11:50:00,37.45,37.55,37.45,37.55,48600.0,23.0613,23.1228,23.0613,23.1228,48600.0
2010-10-29 12:00:00,37.55,37.58,37.54,37.56,43400.0,23.1228,23.1413,23.1167,23.129,43400.0
2010-10-29 12:10:00,37.56,37.63,37.56,37.63,55600.0,23.129,23.1721,23.129,23.1721,55600.0
2010-10-29 12:20:00,37.62,37.63,37.51,37.53,81900.0,23.166,23.1721,23.0982,23.1105,81900.0
2010-10-29 12:30:00,37.53,37.53,37.5,37.51,19100.0,23.1105,23.1105,23.0921,23.0982,19100.0
2010-10-29 12:40:00,37.5,37.5,37.45,37.45,16300.0,23.0921,23.0921,23.0613,23.0613,16300.0
2010-10-29 12:50:00,37.46,37.47,37.43,37.47,28300.0,23.0674,23.0736,23.049,23.0736,28300.0
2010-10-29 13:00:00,37.47,37.49,37.45,37.48,29800.0,23.0736,23.0859,23.0613,23.0797,29800.0
2010-10-29 13:10:00,37.49,37.49,37.46,37.47,20400.0,23.0859,23.0859,23.0674,23.0736,20400.0
2010-10-29 13:20:00,37.47,37.5,37.46,37.49,22900.0,23.0736,23.0921,23.0674,23.0859,22900.0
2010-10-29 13:30:00,37.49,37.5,37.48,37.5,21600.0,23.0859,23.0921,23.0797,23.0921,21600.0
2010-10-29 13:40:00,37.5,37.5,37.49,37.5,18500.0,23.0921,23.0921,23.0859,23.0921,18500.0
2010-10-29 13:50:00,37.5,37.5,37.49,37.5,32700.0,23.0921,23.0921,23.0859,23.0921,32700.0
2010-10-29 14:00:00,37.5,37.5,37.49,37.5,26200.0,23.0921,23.0921,23.0859,23.0921,26200.0
2010-10-29 14:10:00,37.5,37.5,37.49,37.5,22000.0,23.0921,23.0921,23.0859,23.0921,22000.0
2010-10-29 14:20:00,37.5,37.5,37.49,37.49,40600.0,23.0921,23.0921,23.0859,23.0859,40600.0
2010-10-29 14:30:00,37.5,37.57,37.5,37.57,117000.0,23.0921,23.1352,23.0921,23.1352,117000.0
2010-10-29 14:40:00,37.56,37.57,37.51,37.51,41700.0,23.129,23.1352,23.0982,23.0982,41700.0
2010-10-29 14:50:00,37.52,37.56,37.51,37.55,37900.0,23.1044,23.129,23.0982,23.1228,37900.0
2010-10-29 15:00:00,37.54,37.55,37.5,37.5,42100.0,23.1167,23.1228,23.0921,23.0921,42100.0
2010-10-29 15:10:00,37.5,37.54,37.48,37.53,34500.0,23.0921,23.1167,23.0797,23.1105,34500.0
2010-10-29 15:20:00,37.54,37.6,37.54,37.6,73600.0,23.1167,23.1536,23.1167,23.1536,73600.0
2010-10-29 15:30:00,37.6,37.6,37.59,37.6,38600.0,23.1536,23.1536,23.1475,23.1536,38600.0
2010-10-29 15:40:00,37.6,37.6,37.54,37.55,148700.0,23.1536,23.1536,23.1167,23.1228,148700.0
2010-10-29 15:50:00,37.55,37.57,37.51,37.55,314400.0,23.1228,23.1352,23.0982,23.1228,314400.0
2010-11-01 09:30:00,37.7,37.7,37.53,37.66,141300.0,23.2152,23.2152,23.1105,23.1906,141300.0
2010-11-01 09:40:00,37.66,37.66,37.54,37.54,75400.0,23.1906,23.1906,23.1167,23.1167,75400.0
2010-11-01 09:50:00,37.55,37.6,37.5,37.55,75000.0,23.1228,23.1536,23.0921,23.1228,75000.0
2010-11-01 10:00:00,37.55,37.6,37.47,37.49,143300.0,23.1228,23.1536,23.0736,23.0859,143300.0
2010-11-01 10:10:00,37.5,37.5,37.46,37.46,51900.0,23.0921,23.0921,23.0674,23.0674,51900.0
2010-11-01 10:20:00,37.47,37.5,37.46,37.47,211800.0,23.0736,23.0921,23.0674,23.0736,211800.0
2010-11-01 10:30:00,37.46,37.47,37.4,37.41,99900.0,23.0674,23.0736,23.0305,23.0366,99900.0
2010-11-01 10:40:00,37.41,37.41,37.4,37.41,29600.0,23.0366,23.0366,23.0305,23.0366,29600.0
2010-11-01 10:50:00,37.4,37.41,37.27,37.28,155400.0,23.0305,23.0366,22.9504,22.9566,155400.0
2010-11-01 11:00:00,37.28,37.34,37.25,37.34,82400.0,22.9566,22.9935,22.9381,22.9935,82400.0
2010-11-01 11:10:00,37.34,37.35,37.3,37.31,59100.0,22.9935,22.9997,22.9689,22.9751,59100.0
2010-11-01 11:20:00,37.31,37.31,37.26,37.27,93400.0,22.9751,22.9751,22.9443,22.9504,93400.0
2010-11-01 11:30:00,37.27,37.27,37.19,37.24,104600.0,22.9504,22.9504,22.9012,22.932,104600.0
2010-11-01 11:40:00,37.25,37.28,37.22,37.25,129400.0,22.9381,22.9566,22.9196,22.9381,129400.0
2010-11-01 11:50:00,37.26,37.27,37.23,37.27,48600.0,22.9443,22.9504,22.9258,22.9504,48600.0
2010-11-01 12:00:00,37.27,37.31,37.26,37.29,139900.0,22.9504,22.9751,22.9443,22.9627,139900.0
2010-11-01 12:10:00,37.29,37.29,37.22,37.26,45900.0,22.9627,22.9627,22.9196,22.9443,45900.0
2010-11-01 12:20:00,37.26,37.34,37.25,37.33,33700.0,22.9443,22.9935,22.9381,22.9874,33700.0
2010-11-01 12:30:00,37.33,37.33,37.26,37.3,62300.0,22.9874,22.9874,22.9443,22.9689,62300.0
2010-11-01 12:40:00,37.3,37.34,37.29,37.31,143900.0,22.9689,22.9935,22.9627,22.9751,143900.0
2010-11-01 12:50:00,37.31,37.31,37.21,37.22,46200.0,22.9751,22.9751,22.9135,22.9196,46200.0
2010-11-01 13:00:00,37.21,37.22,37.16,37.17,135200.0,22.9135,22.9196,22.8827,22.8888,135200.0
2010-11-01 13:10:00,37.16,37.19,37.16,37.19,80900.0,22.8827,22.9012,22.8827,22.9012,80900.0
2010-11-01 13:20:00,37.19,37.2,37.14,37.15,76500.0,22.9012,22.9073,22.8704,22.8765,76500.0
2010-11-01 13:30:00,37.15,37.2,37.15,37.19,36000.0,22.8765,22.9073,22.8765,22.9012,36000.0
2010-11-01 13:40:00,37.18,37.21,37.17,37.18,56800.0,22.895,22.9135,22.8888,22.895,56800.0
2010-11-01 13:50:00,37.17,37.22,37.17,37.22,67600.0,22.8888,22.9196,22.8888,22.9196,67600.0
2010-11-01 14:00:00,37.22,37.23,37.17,37.18,104900.0,22.9196,22.9258,22.8888,22.895,104900.0
2010-11-01 14:10:00,37.18,37.18,37.08,37.14,183400.0,22.895,22.895,22.8334,22.8704,183400.0
2010-11-01 14:20:00,37.14,37.18,37.04,37.06,94000.0,22.8704,22.895,22.8088,22.8211,94000.0
2010-11-01 14:30:00,37.06,37.06,37.0,37.0,147800.0,22.8211,22.8211,22.7842,22.7842,147800.0
2010-11-01 14:40:00,37.0,37.0,36.95,36.96,100400.0,22.7842,22.7842,22.7534,22.7595,100400.0
2010-11-01 14:50:00,36.96,37.0,36.95,36.99,95500.0,22.7595,22.7842,22.7534,22.778,95500.0
2010-11-01 15:00:00,36.98,37.0,36.89,36.89,140200.0,22.7718,22.7842,22.7164,22.7164,140200.0
2010-11-01 15:10:00,36.89,36.94,36.89,36.93,232600.0,22.7164,22.7472,22.7164,22.7411,232600.0
2010-11-01 15:20:00,36.93,37.03,36.93,37.0,113700.0,22.7411,22.8026,22.7411,22.7842,113700.0
2010-11-01 15:30:00,37.0,37.05,36.99,37.04,124900.0,22.7842,22.815,22.778,22.8088,124900.0
2010-11-01 15:40:00,37.04,37.13,37.04,37.1,290600.0,22.8088,22.8642,22.8088,22.8457,290600.0
2010-11-01 15:50:00,37.1,37.17,37.05,37.15,319300.0,22.8457,22.8888,22.815,22.8765,319300.0
2010-11-02 09:30:00,37.35,37.44,37.28,37.3,136900.0,22.9997,23.0551,22.9566,22.9689,136900.0
2010-11-02 09:40:00,37.29,37.35,37.22,37.26,133800.0,22.9627,22.9997,22.9196,22.9443,133800.0
2010-11-02 09:50:00,37.23,37.24,37.1,37.1,115800.0,22.9258,22.932,22.8457,22.8457,115800.0
2010-11-02 10:00:00,37.1,37.13,36.98,37.02,209100.0,22.8457,22.8642,22.7718,22.7965,209100.0
2010-11-02 10:10:00,37.02,37.07,37.0,37.02,124800.0,22.7965,22.8273,22.7842,22.7965,124800.0
2010-11-02 10:20:00,37.03,37.04,37.0,37.03,68100.0,22.8026,22.8088,22.7842,22.8026,68100.0
2010-11-02 10:30:00,37.04,37.06,36.95,36.96,126400.0,22.8088,22.8211,22.7534,22.7595,126400.0
2010-11-02 10:40:00,36.95,37.09,36.95,37.08,65200.0,22.7534,22.8396,22.7534,22.8334,65200.0
2010-11-02 10:50:00,37.08,37.14,37.07,37.07,101300.0,22.8334,22.8704,22.8273,22.8273,101300.0
2010-11-02 11:00:00,37.06,37.09,37.05,37.05,84000.0,22.8211,22.8396,22.815,22.815,84000.0
2010-11-02 11:10:00,37.06,37.09,37.04,37.04,101300.0,22.8211,22.8396,22.8088,22.8088,101300.0
2010-11-02 11:20:00,37.05,37.05,36.94,36.95,95400.0,22.815,22.815,22.7472,22.7534,95400.0
2010-11-02 11:30:00,36.95,36.99,36.91,36.91,102300.0,22.7534,22.778,22.7287,22.7287,102300.0
2010-11-02 11:40:00,36.91,36.93,36.84,36.84,162800.0,22.7287,22.7411,22.6856,22.6856,162800.0
2010-11-02 11:50:00,36.85,36.86,36.77,36.78,133800.0,22.6918,22.698,22.6425,22.6487,133800.0
2010-11-02 12:00:00,36.78,36.89,36.78,36.88,138200.0,22.6487,22.7164,22.6487,22.7103,138200.0
2010-11-02 12:10:00,36.88,36.89,36.81,36.81,68400.0,22.7103,22.7164,22.6672,22.6672,68400.0
2010-11-02 12:20:00,36.82,36.85,36.81,36.82,64800.0,22.6733,22.6918,22.6672,22.6733,64800.0
2010-11-02 12:30:00,36.81,36.85,36.77,36.83,100100.0,22.6672,22.6918,22.6425,22.6795,100100.0
2010-11-02 12:40:00,36.82,36.87,36.82,36.83,101900.0,22.6733,22.7041,22.6733,22.6795,101900.0
2010-11-02 12:50:00,36.84,36.84,36.78,36.78,99200.0,22.6856,22.6856,22.6487,22.6487,99200.0
2010-11-02 13:00:00,36.78,36.91,36.77,36.9,110600.0,22.6487,22.7287,22.6425,22.7226,110600.0
2010-11-02 13:10:00,36.91,36.93,36.88,36.91,154000.0,22.7287,22.7411,22.7103,22.7287,154000.0
2010-11-02 13:20:00,36.9,36.92,36.85,36.86,105200.0,22.7226,22.7349,22.6918,22.698,105200.0
2010-11-02 13:30:00,36.85,36.86,36.83,36.85,61000.0,22.6918,22.698,22.6795,22.6918,61000.0
2010-11-02 13:40:00,36.85,36.88,36.83,36.86,90000.0,22.6918,22.7103,22.6795,22.698,90000.0
2010-11-02 13:50:00,36.86,36.87,36.84,36.86,80800.0,22.698,22.7041,22.6856,22.698,80800.0
2010-11-02 14:00:00,36.85,36.87,36.81,36.86,232600.0,22.6918,22.7041,22.6672,22.698,232600.0
2010-11-02 14:10:00,36.86,36.93,36.86,36.88,165100.0,22.698,22.7411,22.698,22.7103,165100.0
2010-11-02 14:20:00,36.88,36.94,36.88,36.94,104200.0,22.7103,22.7472,22.7103,22.7472,104200.0
2010-11-02 14:30:00,36.94,36.94,36.87,36.91,163200.0,22.7472,22.7472,22.7041,22.7287,163200.0
2010-11-02 14:40:00,36.92,36.97,36.92,36.97,110400.0,22.7349,22.7657,22.7349,22.7657,110400.0
2010-11-02 14:50:00,36.96,37.0,36.96,36.99,86700.0,22.7595,22.7842,22.7595,22.778,86700.0
2010-11-02 15:00:00,37.0,37.02,36.98,36.98,141800.0,22.7842,22.7965,22.7718,22.7718,141800.0
2010-11-02 15:10:00,36.98,37.03,36.98,37.02,51900.0,22.7718,22.8026,22.7718,22.7965,51900.0
2010-11-02 15:20:00,37.02,37.03,36.97,36.98,64300.0,22.7965,22.8026,22.7657,22.7718,64300.0
2010-11-02 15:30:00,36.98,36.98,36.93,36.95,119100.0,22.7718,22.7718,22.7411,22.7534,119100.0
2010-11-02 15:40:00,36.95,36.97,36.91,36.94,165400.0,22.7534,22.7657,22.7287,22.7472,165400.0
2010-11-02 15:50:00,36.94,36.94,36.83,36.87,539000.0,22.7472,22.7472,22.6795,22.7041,539000.0
2010-11-03 09:30:00,36.9,36.94,36.85,36.87,97400.0,22.7226,22.7472,22.6918,22.7041,97400.0
2010-11-03 09:40:00,36.87,36.91,36.85,36.88,88900.0,22.7041,22.7287,22.6918,22.7103,88900.0
2010-11-03 09:50:00,36.89,36.94,36.88,36.93,61000.0,22.7164,22.7472,22.7103,22.7411,61000.0
2010-11-03 10:00:00,36.93,36.96,36.85,36.88,79600.0,22.7411,22.7595,22.6918,22.7103,79600.0
2010-11-03 10:10:00,36.88,36.89,36.86,36.88,43000.0,22.7103,22.7164,22.698,22.7103,43000.0
2010-11-03 10:20:00,36.88,36.92,36.88,36.91,49300.0,22.7103,22.7349,22.7103,22.7287,49300.0
2010-11-03 10:30:00,36.91,36.94,36.9,36.9,115700.0,22.7287,22.7472,22.7226,22.7226,115700.0
2010-11-03 10:40:00,36.91,36.93,36.87,36.93,108300.0,22.7287,22.7411,22.7041,22.7411,108300.0
2010-11-03 10:50:00,36.92,36.95,36.9,36.9,40800.0,22.7349,22.7534,22.7226,22.7226,40800.0
2010-11-03 11:00:00,36.91,36.92,36.85,36.85,59300.0,22.7287,22.7349,22.6918,22.6918,59300.0
2010-11-03 11:10:00,36.85,36.86,36.75,36.75,102500.0,22.6918,22.698,22.6302,22.6302,102500.0
2010-11-03 11:20:00,36.75,36.76,36.73,36.75,91700.0,22.6302,22.6364,22.6179,22.6302,91700.0
2010-11-03 11:30:00,36.74,36.85,36.74,36.85,55000.0,22.6241,22.6918,22.6241,22.6918,55000.0
2010-11-03 11:40:00,36.85,36.86,36.78,36.8,45200.0,22.6918,22.698,22.6487,22.661,45200.0
2010-11-03 11:50:00,36.8,36.84,36.8,36.82,26600.0,22.661,22.6856,22.661,22.6733,26600.0
2010-11-03 12:00:00,36.83,36.83,36.74,36.79,86700.0,22.6795,22.6795,22.6241,22.6548,86700.0
2010-11-03 12:10:00,36.79,36.84,36.79,36.83,12800.0,22.6548,22.6856,22.6548,22.6795,12800.0
2010-11-03 12:20:00,36.84,36.84,36.77,36.81,41100.0,22.6856,22.6856,22.6425,22.6672,41100.0
2010-11-03 12:30:00,36.81,36.84,36.79,36.8,27600.0,22.6672,22.6856,22.6548,22.661,27600.0
2010-11-03 12:40:00,36.79,36.81,36.77,36.79,38400.0,22.6548,22.6672,22.6425,22.6548,38400.0
2010-11-03 12:50:00,36.79,36.81,36.78,36.78,23500.0,22.6548,22.6672,22.6487,22.6487,23500.0
2010-11-03 13:00:00,36.79,36.85,36.79,36.82,43500.0,22.6548,22.6918,22.6548,22.6733,43500.0
2010-11-03 13:10:00,36.82,36.82,36.78,36.78,39600.0,22.6733,22.6733,22.6487,22.6487,39600.0
2010-11-03 13:20:00,36.79,36.8,36.78,36.79,21900.0,22.6548,22.661,22.6487,22.6548,21900.0
2010-11-03 13:30:00,36.8,36.83,36.79,36.81,47700.0,22.661,22.6795,22.6548,22.6672,47700.0
2010-11-03 13:40:00,36.81,36.82,36.79,36.8,28000.0,22.6672,22.6733,22.6548,22.661,28000.0
2010-11-03 13:50:00,36.81,36.83,36.79,36.79,52800.0,22.6672,22.6795,22.6548,22.6548,52800.0
2010-11-03 14:00:00,36.79,36.83,36.79,36.81,89700.0,22.6548,22.6795,22.6548,22.6672,89700.0
2010-11-03 14:10:00,36.8,36.97,36.63,36.87,158000.0,22.661,22.7657,22.5563,22.7041,158000.0
2010-11-03 14:20:00,36.87,36.97,36.65,36.67,256400.0,22.7041,22.7657,22.5686,22.581,256400.0
2010-11-03 14:30:00,36.66,36.67,36.52,36.59,398300.0,22.5748,22.581,22.4886,22.5317,398300.0
2010-11-03 14:40:00,36.59,36.65,36.54,36.58,153000.0,22.5317,22.5686,22.5009,22.5255,153000.0
2010-11-03 14:50:00,36.58,36.59,36.53,36.55,318700.0,22.5255,22.5317,22.4947,22.5071,318700.0
2010-11-03 15:00:00,36.56,36.73,36.56,36.7,174000.0,22.5132,22.6179,22.5132,22.5994,174000.0
2010-11-03 15:10:00,36.7,36.74,36.67,36.7,117100.0,22.5994,22.6241,22.581,22.5994,117100.0
2010-11-03 15:20:00,36.7,36.7,36.64,36.65,137300.0,22.5994,22.5994,22.5625,22.5686,137300.0
2010-11-03 15:30:00,36.65,36.66,36.61,36.65,140700.0,22.5686,22.5748,22.544,22.5686,140700.0
2010-11-03 15:40:00,36.65,36.74,36.63,36.68,342400.0,22.5686,22.6241,22.5563,22.5871,342400.0
2010-11-03 15:50:00,36.69,36.71,36.62,36.71,426200.0,22.5933,22.6056,22.5502,22.6056,426200.0
2010-11-04 09:30:00,36.91,36.97,36.75,36.89,236200.0,22.7287,22.7657,22.6302,22.7164,236200.0
2010-11-04 09:40:00,36.89,37.0,36.85,36.9,268900.0,22.7164,22.7842,22.6918,22.7226,268900.0
2010-11-04 09:50:00,36.9,36.9,36.77,36.8,126400.0,22.7226,22.7226,22.6425,22.661,126400.0
2010-11-04 10:00:00,36.8,36.94,36.8,36.94,113200.0,22.661,22.7472,22.661,22.7472,113200.0
2010-11-04 10:10:00,36.93,36.97,36.92,36.95,116400.0,22.7411,22.7657,22.7349,22.7534,116400.0
2010-11-04 10:20:00,36.94,36.99,36.87,36.9,219300.0,22.7472,22.778,22.7041,22.7226,219300.0
2010-11-04 10:30:00,36.9,36.93,36.87,36.93,55500.0,22.7226,22.7411,22.7041,22.7411,55500.0
2010-11-04 10:40:00,36.93,36.93,36.81,36.84,130100.0,22.7411,22.7411,22.6672,22.6856,130100.0
2010-11-04 10:50:00,36.84,36.86,36.78,36.8,123700.0,22.6856,22.698,22.6487,22.661,123700.0
2010-11-04 11:00:00,36.8,36.92,36.8,36.89,91000.0,22.661,22.7349,22.661,22.7164,91000.0
2010-11-04 11:10:00,36.9,36.9,36.86,36.86,68600.0,22.7226,22.7226,22.698,22.698,68600.0
2010-11-04 11:20:00,36.87,36.87,36.83,36.83,49800.0,22.7041,22.7041,22.6795,22.6795,49800.0
2010-11-04 11:30:00,36.84,36.86,36.8,36.8,63400.0,22.6856,22.698,22.661,22.661,63400.0
2010-11-04 11:40:00,36.8,36.81,36.69,36.71,119900.0,22.661,22.6672,22.5933,22.6056,119900.0
2010-11-04 11:50:00,36.72,36.75,36.71,36.72,99400.0,22.6117,22.6302,22.6056,22.6117,99400.0
2010-11-04 12:00:00,36.72,36.72,36.63,36.65,102000.0,22.6117,22.6117,22.5563,22.5686,102000.0
2010-11-04 12:10:00,36.65,36.71,36.63,36.65,128300.0,22.5686,22.6056,22.5563,22.5686,128300.0
2010-11-04 12:20:00,36.66,36.69,36.62,36.63,108000.0,22.5748,22.5933,22.5502,22.5563,108000.0
2010-11-04 12:30:00,36.63,36.63,36.58,36.62,141500.0,22.5563,22.5563,22.5255,22.5502,141500.0
2010-11-04 12:40:00,36.62,36.62,36.58,36.59,163000.0,22.5502,22.5502,22.5255,22.5317,163000.0
2010-11-04 12:50:00,36.59,36.6,36.58,36.58,71000.0,22.5317,22.5378,22.5255,22.5255,71000.0
2010-11-04 13:00:00,36.59,36.59,36.55,36.55,125700.0,22.5317,22.5317,22.5071,22.5071,125700.0
2010-11-04 13:10:00,36.55,36.56,36.54,36.55,62700.0,22.5071,22.5132,22.5009,22.5071,62700.0
2010-11-04 13:20:00,36.55,36.6,36.54,36.57,79600.0,22.5071,22.5378,22.5009,22.5194,79600.0
2010-11-04 13:30:00,36.58,36.6,36.57,36.6,98600.0,22.5255,22.5378,22.5194,22.5378,98600.0
2010-11-04 13:40:00,36.6,36.69,36.59,36.68,70300.0,22.5378,22.5933,22.5317,22.5871,70300.0
2010-11-04 13:50:00,36.69,36.7,36.68,36.69,33100.0,22.5933,22.5994,22.5871,22.5933,33100.0
2010-11-04 14:00:00,36.69,36.7,36.6,36.6,213900.0,22.5933,22.5994,22.5378,22.5378,213900.0
2010-11-04 14:10:00,36.6,36.62,36.58,36.6,271300.0,22.5378,22.5502,22.5255,22.5378,271300.0
2010-11-04 14:20:00,36.59,36.6,36.54,36.57,118900.0,22.5317,22.5378,22.5009,22.5194,118900.0
2010-11-04 14:30:00,36.58,36.6,36.54,36.55,157100.0,22.5255,22.5378,22.5009,22.5071,157100.0
2010-11-04 14:40:00,36.55,36.56,36.49,36.49,156900.0,22.5071,22.5132,22.4701,22.4701,156900.0
2010-11-04 14:50:00,36.49,36.49,36.38,36.38,252600.0,22.4701,22.4701,22.4024,22.4024,252600.0
2010-11-04 15:00:00,36.39,36.44,36.38,36.42,177100.0,22.4085,22.4393,22.4024,22.427,177100.0
2010-11-04 15:10:00,36.42,36.43,36.38,36.38,147300.0,22.427,22.4332,22.4024,22.4024,147300.0
2010-11-04 15:20:00,36.39,36.41,36.33,36.39,208100.0,22.4085,22.4208,22.3716,22.4085,208100.0
2010-11-04 15:30:00,36.4,36.44,36.39,36.42,147300.0,22.4147,22.4393,22.4085,22.427,147300.0
2010-11-04 15:40:00,36.41,36.46,36.36,36.42,427300.0,22.4208,22.4516,22.3901,22.427,427300.0
2010-11-04 15:50:00,36.42,36.52,36.41,36.5,623100.0,22.427,22.4886,22.4208,22.4763,623100.0
2010-11-05 09:30:00,36.48,36.59,36.39,36.39,226800.0,22.464,22.5317,22.4085,22.4085,226800.0
2010-11-05 09:40:00,36.38,36.47,36.33,36.34,149300.0,22.4024,22.4578,22.3716,22.3777,149300.0
2010-11-05 09:50:00,36.35,36.4,36.32,36.33,88000.0,22.3839,22.4147,22.3654,22.3716,88000.0
2010-11-05 10:00:00,36.33,36.35,36.25,36.26,120100.0,22.3716,22.3839,22.3223,22.3285,120100.0
2010-11-05 10:10:00,36.26,36.3,36.25,36.25,104300.0,22.3285,22.3531,22.3223,22.3223,104300.0
2010-11-05 10:20:00,36.25,36.29,36.25,36.25,76500.0,22.3223,22.347,22.3223,22.3223,76500.0
2010-11-05 10:30:00,36.26,36.28,36.16,36.21,159700.0,22.3285,22.3408,22.2669,22.2977,159700.0
2010-11-05 10:40:00,36.2,36.26,36.19,36.23,66100.0,22.2915,22.3285,22.2854,22.31,66100.0
2010-11-05 10:50:00,36.23,36.29,36.23,36.28,133400.0,22.31,22.347,22.31,22.3408,133400.0
2010-11-05 11:00:00,36.28,36.4,36.28,36.36,94100.0,22.3408,22.4147,22.3408,22.3901,94100.0
2010-11-05 11:10:00,36.36,36.36,36.29,36.3,60300.0,22.3901,22.3901,22.347,22.3531,60300.0
2010-11-05 11:20:00,36.31,36.36,36.28,36.33,122000.0,22.3593,22.3901,22.3408,22.3716,122000.0
2010-11-05 11:30:00,36.33,36.41,36.32,36.39,122600.0,22.3716,22.4208,22.3654,22.4085,122600.0
2010-11-05 11:40:00,36.4,36.44,36.39,36.41,111900.0,22.4147,22.4393,22.4085,22.4208,111900.0
2010-11-05 11:50:00,36.41,36.43,36.4,36.43,124800.0,22.4208,22.4332,22.4147,22.4332,124800.0
2010-11-05 12:00:00,36.42,36.45,36.4,36.44,113900.0,22.427,22.4455,22.4147,22.4393,113900.0
2010-11-05 12:10:00,36.43,36.45,36.4,36.41,33800.0,22.4332,22.4455,22.4147,22.4208,33800.0
2010-11-05 12:20:00,36.41,36.41,36.39,36.4,60000.0,22.4208,22.4208,22.4085,22.4147,60000.0
2010-11-05 12:30:00,36.4,36.45,36.38,36.44,79200.0,22.4147,22.4455,22.4024,22.4393,79200.0
2010-11-05 12:40:00,36.45,36.45,36.39,36.39,59600.0,22.4455,22.4455,22.4085,22.4085,59600.0
2010-11-05 12:50:00,36.4,36.44,36.38,36.43,61700.0,22.4147,22.4393,22.4024,22.4332,61700.0
2010-11-05 13:00:00,36.44,36.44,36.38,36.39,94300.0,22.4393,22.4393,22.4024,22.4085,94300.0
2010-11-05 13:10:00,36.39,36.45,36.38,36.45,37600.0,22.4085,22.4455,22.4024,22.4455,37600.0
2010-11-05 13:20:00,36.44,36.49,36.44,36.49,39000.0,22.4393,22.4701,22.4393,22.4701,39000.0
2010-11-05 13:30:00,36.48,36.49,36.48,36.48,33300.0,22.464,22.4701,22.464,22.464,33300.0
2010-11-05 13:40:00,36.48,36.49,36.45,36.46,42300.0,22.464,22.4701,22.4455,22.4516,42300.0
2010-11-05 13:50:00,36.45,36.46,36.45,36.45,30000.0,22.4455,22.4516,22.4455,22.4455,30000.0
2010-11-05 14:00:00,36.46,36.51,36.45,36.5,85500.0,22.4516,22.4824,22.4455,22.4763,85500.0
2010-11-05 14:10:00,36.51,36.51,36.47,36.48,46600.0,22.4824,22.4824,22.4578,22.464,46600.0
2010-11-05 14:20:00,36.48,36.51,36.43,36.44,77600.0,22.464,22.4824,22.4332,22.4393,77600.0
2010-11-05 14:30:00,36.45,36.53,36.45,36.53,83600.0,22.4455,22.4947,22.4455,22.4947,83600.0
2010-11-05 14:40:00,36.53,36.55,36.51,36.53,134100.0,22.4947,22.5071,22.4824,22.4947,134100.0
2010-11-05 14:50:00,36.53,36.56,36.52,36.52,79200.0,22.4947,22.5132,22.4886,22.4886,79200.0
2010-11-05 15:00:00,36.52,36.53,36.49,36.49,51300.0,22.4886,22.4947,22.4701,22.4701,51300.0
2010-11-05 15:10:00,36.49,36.5,36.45,36.45,60500.0,22.4701,22.4763,22.4455,22.4455,60500.0
2010-11-05 15:20:00,36.45,36.52,36.45,36.52,133300.0,22.4455,22.4886,22.4455,22.4886,133300.0
2010-11-05 15:30:00,36.51,36.52,36.46,36.47,172100.0,22.4824,22.4886,22.4516,22.4578,172100.0
2010-11-05 15:40:00,36.47,36.52,36.42,36.51,189400.0,22.4578,22.4886,22.427,22.4824,189400.0
2010-11-05 15:50:00,36.52,36.57,36.51,36.51,283300.0,22.4886,22.5194,22.4824,22.4824,283300.0
2010-11-08 09:30:00,36.39,36.46,36.24,36.28,120700.0,22.4085,22.4516,22.3162,22.3408,120700.0
2010-11-08 09:40:00,36.27,36.35,36.27,36.31,62300.0,22.3346,22.3839,22.3346,22.3593,62300.0
2010-11-08 09:50:00,36.31,36.36,36.26,36.35,62200.0,22.3593,22.3901,22.3285,22.3839,62200.0
2010-11-08 10:00:00,36.34,36.4,36.32,36.4,70900.0,22.3777,22.4147,22.3654,22.4147,70900.0
2010-11-08 10:10:00,36.4,36.49,36.4,36.45,63400.0,22.4147,22.4701,22.4147,22.4455,63400.0
2010-11-08 10:20:00,36.45,36.47,36.44,36.45,72500.0,22.4455,22.4578,22.4393,22.4455,72500.0
2010-11-08 10:30:00,36.45,36.47,36.43,36.47,112300.0,22.4455,22.4578,22.4332,22.4578,112300.0
2010-11-08 10:40:00,36.46,36.49,36.45,36.47,67100.0,22.4516,22.4701,22.4455,22.4578,67100.0
2010-11-08 10:50:00,36.46,36.49,36.44,36.47,58300.0,22.4516,22.4701,22.4393,22.4578,58300.0
2010-11-08 11:00:00,36.47,36.48,36.43,36.44,86600.0,22.4578,22.464,22.4332,22.4393,86600.0
2010-11-08 11:10:00,36.44,36.5,36.44,36.5,44200.0,22.4393,22.4763,22.4393,22.4763,44200.0
2010-11-08 11:20:00,36.5,36.5,36.48,36.48,50700.0,22.4763,22.4763,22.464,22.464,50700.0
2010-11-08 11:30:00,36.48,36.49,36.45,36.48,55700.0,22.464,22.4701,22.4455,22.464,55700.0
2010-11-08 11:40:00,36.47,36.52,36.47,36.51,67700.0,22.4578,22.4886,22.4578,22.4824,67700.0
2010-11-08 11:50:00,36.5,36.6,36.5,36.6,61100.0,22.4763,22.5378,22.4763,22.5378,61100.0
2010-11-08 12:00:00,36.59,36.61,36.56,36.61,63300.0,22.5317,22.544,22.5132,22.544,63300.0
2010-11-08 12:10:00,36.61,36.62,36.6,36.61,49600.0,22.544,22.5502,22.5378,22.544,49600.0
2010-11-08 12:20:00,36.62,36.67,36.61,36.64,67300.0,22.5502,22.581,22.544,22.5625,67300.0
2010-11-08 12:30:00,36.64,36.65,36.62,36.64,58400.0,22.5625,22.5686,22.5502,22.5625,58400.0
2010-11-08 12:40:00,36.65,36.65,36.63,36.65,38400.0,22.5686,22.5686,22.5563,22.5686,38400.0
2010-11-08 12:50:00,36.65,36.7,36.64,36.67,73900.0,22.5686,22.5994,22.5625,22.581,73900.0
2010-11-08 13:00:00,36.66,36.7,36.66,36.69,31300.0,22.5748,22.5994,22.5748,22.5933,31300.0
2010-11-08 13:10:00,36.69,36.75,36.69,36.74,74400.0,22.5933,22.6302,22.5933,22.6241,74400.0
2010-11-08 13:20:00,36.75,36.78,36.74,36.76,54600.0,22.6302,22.6487,22.6241,22.6364,54600.0
2010-11-08 13:30:00,36.75,36.76,36.71,36.73,29800.0,22.6302,22.6364,22.6056,22.6179,29800.0
2010-11-08 13:40:00,36.73,36.74,36.71,36.72,31100.0,22.6179,22.6241,22.6056,22.6117,31100.0
2010-11-08 13:50:00,36.71,36.74,36.7,36.72,57300.0,22.6056,22.6241,22.5994,22.6117,57300.0
2010-11-08 14:00:00,36.72,36.73,36.72,36.72,22400.0,22.6117,22.6179,22.6117,22.6117,22400.0
2010-11-08 14:10:00,36.72,36.79,36.72,36.79,63200.0,22.6117,22.6548,22.6117,22.6548,63200.0
2010-11-08 14:20:00,36.79,36.81,36.79,36.81,50000.0,22.6548,22.6672,22.6548,22.6672,50000.0
2010-11-08 14:30:00,36.8,36.81,36.71,36.72,63900.0,22.661,22.6672,22.6056,22.6117,63900.0
2010-11-08 14:40:00,36.73,36.73,36.69,36.69,60900.0,22.6179,22.6179,22.5933,22.5933,60900.0
2010-11-08 14:50:00,36.68,36.68,36.65,36.67,65300.0,22.5871,22.5871,22.5686,22.581,65300.0
2010-11-08 15:00:00,36.68,36.73,36.67,36.68,73300.0,22.5871,22.6179,22.581,22.5871,73300.0
2010-11-08 15:10:00,36.67,36.73,36.66,36.73,64900.0,22.581,22.6179,22.5748,22.6179,64900.0
2010-11-08 15:20:00,36.72,36.73,36.69,36.7,90800.0,22.6117,22.6179,22.5933,22.5994,90800.0
2010-11-08 15:30:00,36.7,36.74,36.66,36.67,155100.0,22.5994,22.6241,22.5748,22.581,155100.0
2010-11-08 15:40:00,36.66,36.7,36.64,36.69,172600.0,22.5748,22.5994,22.5625,22.5933,172600.0
2010-11-08 15:50:00,36.68,36.73,36.66,36.72,370400.0,22.5871,22.6179,22.5748,22.6117,370400.0
2010-11-09 09:30:00,36.67,36.71,36.5,36.54,169500.0,22.581,22.6056,22.4763,22.5009,169500.0
2010-11-09 09:40:00,36.54,36.56,36.47,36.47,75500.0,22.5009,22.5132,22.4578,22.4578,75500.0
2010-11-09 09:50:00,36.48,36.5,36.44,36.49,36600.0,22.464,22.4763,22.4393,22.4701,36600.0
2010-11-09 10:00:00,36.48,36.51,36.44,36.45,67100.0,22.464,22.4824,22.4393,22.4455,67100.0
2010-11-09 10:10:00,36.45,36.52,36.44,36.44,78300.0,22.4455,22.4886,22.4393,22.4393,78300.0
2010-11-09 10:20:00,36.44,36.44,36.35,36.4,94100.0,22.4393,22.4393,22.3839,22.4147,94100.0
2010-11-09 10:30:00,36.4,36.41,36.35,36.35,61100.0,22.4147,22.4208,22.3839,22.3839,61100.0
2010-11-09 10:40:00,36.36,36.37,36.3,36.3,59900.0,22.3901,22.3962,22.3531,22.3531,59900.0
2010-11-09 10:50:00,36.31,36.31,36.24,36.27,160400.0,22.3593,22.3593,22.3162,22.3346,160400.0
2010-11-09 11:00:00,36.26,36.28,36.25,36.25,75400.0,22.3285,22.3408,22.3223,22.3223,75400.0
2010-11-09 11:10:00,36.24,36.28,36.23,36.23,82300.0,22.3162,22.3408,22.31,22.31,82300.0
2010-11-09 11:20:00,36.24,36.25,36.18,36.18,134300.0,22.3162,22.3223,22.2792,22.2792,134300.0
2010-11-09 11:30:00,36.18,36.2,36.1,36.12,148800.0,22.2792,22.2915,22.23,22.2423,148800.0
2010-11-09 11:40:00,36.12,36.13,36.08,36.08,77700.0,22.2423,22.2484,22.2176,22.2176,77700.0
2010-11-09 11:50:00,36.09,36.1,36.06,36.07,129400.0,22.2238,22.23,22.2053,22.2115,129400.0
2010-11-09 12:00:00,36.07,36.07,36.01,36.02,135200.0,22.2115,22.2115,22.1745,22.1807,135200.0
2010-11-09 12:10:00,36.01,36.11,36.01,36.1,84000.0,22.1745,22.2361,22.1745,22.23,84000.0
2010-11-09 12:20:00,36.1,36.11,36.1,36.1,45200.0,22.23,22.2361,22.23,22.23,45200.0
2010-11-09 12:30:00,36.11,36.11,35.95,35.98,207400.0,22.2361,22.2361,22.1376,22.1561,207400.0
2010-11-09 12:40:00,35.99,36.08,35.96,36.07,116400.0,22.1622,22.2176,22.1437,22.2115,116400.0
2010-11-09 12:50:00,36.07,36.08,36.04,36.06,39300.0,22.2115,22.2176,22.193,22.2053,39300.0
2010-11-09 13:00:00,36.06,36.09,36.04,36.09,68100.0,22.2053,22.2238,22.193,22.2238,68100.0
2010-11-09 13:10:00,36.09,36.09,36.03,36.05,65700.0,22.2238,22.2238,22.1868,22.1992,65700.0
2010-11-09 13:20:00,36.06,36.07,35.95,35.95,91700.0,22.2053,22.2115,22.1376,22.1376,91700.0
2010-11-09 13:30:00,35.96,36.01,35.92,35.98,104800.0,22.1437,22.1745,22.1191,22.1561,104800.0
2010-11-09 13:40:00,35.99,36.05,35.98,36.04,65800.0,22.1622,22.1992,22.1561,22.193,65800.0
2010-11-09 13:50:00,36.05,36.1,36.04,36.09,62200.0,22.1992,22.23,22.193,22.2238,62200.0
2010-11-09 14:00:00,36.1,36.17,36.09,36.17,100800.0,22.23,22.2731,22.2238,22.2731,100800.0
2010-11-09 14:10:00,36.16,36.23,36.15,36.19,158100.0,22.2669,22.31,22.2607,22.2854,158100.0
2010-11-09 14:20:00,36.19,36.23,36.17,36.22,554200.0,22.2854,22.31,22.2731,22.3038,554200.0
2010-11-09 14:30:00,36.22,36.23,36.19,36.21,68100.0,22.3038,22.31,22.2854,22.2977,68100.0
2010-11-09 14:40:00,36.22,36.22,36.16,36.17,81000.0,22.3038,22.3038,22.2669,22.2731,81000.0
2010-11-09 14:50:00,36.17,36.19,36.14,36.14,72600.0,22.2731,22.2854,22.2546,22.2546,72600.0
2010-11-09 15:00:00,36.14,36.17,36.12,36.14,88400.0,22.2546,22.2731,22.2423,22.2546,88400.0
2010-11-09 15:10:00,36.14,36.16,36.1,36.15,92600.0,22.2546,22.2669,22.23,22.2607,92600.0
2010-11-09 15:20:00,36.16,36.16,36.08,36.08,83700.0,22.2669,22.2669,22.2176,22.2176,83700.0
2010-11-09 15:30:00,36.08,36.13,36.06,36.08,140100.0,22.2176,22.2484,22.2053,22.2176,140100.0
2010-11-09 15:40:00,36.08,36.11,36.04,36.07,320400.0,22.2176,22.2361,22.193,22.2115,320400.0
2010-11-09 15:50:00,36.07,36.18,36.06,36.17,374000.0,22.2115,22.2792,22.2053,22.2731,374000.0
2010-11-10 09:30:00,36.05,36.05,35.75,35.78,294300.0,22.1992,22.1992,22.0144,22.0329,294300.0
2010-11-10 09:40:00,35.78,35.79,35.72,35.73,129700.0,22.0329,22.0391,21.996,22.0021,129700.0
2010-11-10 09:50:00,35.72,35.83,35.7,35.72,114100.0,21.996,22.0637,21.9836,21.996,114100.0
2010-11-10 10:00:00,35.71,35.81,35.68,35.8,89400.0,21.9898,22.0514,21.9713,22.0452,89400.0
2010-11-10 10:10:00,35.79,35.84,35.78,35.84,109200.0,22.0391,22.0698,22.0329,22.0698,109200.0
2010-11-10 10:20:00,35.84,35.9,35.82,35.9,143900.0,22.0698,22.1068,22.0575,22.1068,143900.0
2010-11-10 10:30:00,35.9,35.93,35.88,35.92,88000.0,22.1068,22.1253,22.0945,22.1191,88000.0
2010-11-10 10:40:00,35.92,35.99,35.91,35.94,105800.0,22.1191,22.1622,22.113,22.1314,105800.0
2010-11-10 10:50:00,35.94,35.98,35.89,35.92,95200.0,22.1314,22.1561,22.1006,22.1191,95200.0
2010-11-10 11:00:00,35.92,35.95,35.79,35.79,116500.0,22.1191,22.1376,22.0391,22.0391,116500.0
2010-11-10 11:10:00,35.78,35.88,35.77,35.87,114900.0,22.0329,22.0945,22.0267,22.0883,114900.0
2010-11-10 11:20:00,35.86,35.9,35.84,35.9,47400.0,22.0822,22.1068,22.0698,22.1068,47400.0
2010-11-10 11:30:00,35.9,36.04,35.89,35.99,148500.0,22.1068,22.193,22.1006,22.1622,148500.0
2010-11-10 11:40:00,35.99,36.04,35.98,36.03,49100.0,22.1622,22.193,22.1561,22.1868,49100.0
2010-11-10 11:50:00,36.03,36.06,36.0,36.06,47100.0,22.1868,22.2053,22.1684,22.2053,47100.0
2010-11-10 12:00:00,36.06,36.08,36.03,36.06,60600.0,22.2053,22.2176,22.1868,22.2053,60600.0
2010-11-10 12:10:00,36.07,36.07,36.04,36.06,44800.0,22.2115,22.2115,22.193,22.2053,44800.0
2010-11-10 12:20:00,36.05,36.07,36.03,36.05,27200.0,22.1992,22.2115,22.1868,22.1992,27200.0
2010-11-10 12:30:00,36.04,36.05,36.01,36.04,26200.0,22.193,22.1992,22.1745,22.193,26200.0
2010-11-10 12:40:00,36.04,36.04,35.94,35.95,67900.0,22.193,22.193,22.1314,22.1376,67900.0
2010-11-10 12:50:00,35.95,35.97,35.93,35.94,239200.0,22.1376,22.1499,22.1253,22.1314,239200.0
2010-11-10 13:00:00,35.94,36.01,35.91,35.95,149500.0,22.1314,22.1745,22.113,22.1376,149500.0
2010-11-10 13:10:00,35.95,36.0,35.94,35.99,74200.0,22.1376,22.1684,22.1314,22.1622,74200.0
2010-11-10 13:20:00,35.99,36.01,35.95,35.95,67800.0,22.1622,22.1745,22.1376,22.1376,67800.0
2010-11-10 13:30:00,35.95,36.0,35.94,36.0,51300.0,22.1376,22.1684,22.1314,22.1684,51300.0
2010-11-10 13:40:00,35.99,36.0,35.97,36.0,57000.0,22.1622,22.1684,22.1499,22.1684,57000.0
2010-11-10 13:50:00,35.99,36.01,35.99,35.99,107100.0,22.1622,22.1745,22.1622,22.1622,107100.0
2010-11-10 14:00:00,35.99,36.08,35.99,36.07,195800.0,22.1622,22.2176,22.1622,22.2115,195800.0
2010-11-10 14:10:00,36.08,36.13,36.07,36.11,79500.0,22.2176,22.2484,22.2115,22.2361,79500.0
2010-11-10 14:20:00,36.12,36.12,36.02,36.05,97900.0,22.2423,22.2423,22.1807,22.1992,97900.0
2010-11-10 14:30:00,36.05,36.06,35.99,36.0,48800.0,22.1992,22.2053,22.1622,22.1684,48800.0
2010-11-10 14:40:00,36.0,36.05,35.97,35.99,75200.0,22.1684,22.1992,22.1499,22.1622,75200.0
2010-11-10 14:50:00,35.99,36.0,35.98,35.99,62700.0,22.1622,22.1684,22.1561,22.1622,62700.0
2010-11-10 15:00:00,35.98,36.02,35.92,35.95,108100.0,22.1561,22.1807,22.1191,22.1376,108100.0
2010-11-10 15:10:00,35.95,35.99,35.94,35.96,78900.0,22.1376,22.1622,22.1314,22.1437,78900.0
2010-11-10 15:20:00,35.96,36.04,35.96,36.02,68100.0,22.1437,22.193,22.1437,22.1807,68100.0
2010-11-10 15:30:00,36.01,36.07,35.99,36.06,131600.0,22.1745,22.2115,22.1622,22.2053,131600.0
2010-11-10 15:40:00,36.06,36.13,36.06,36.1,176400.0,22.2053,22.2484,22.2053,22.23,176400.0
2010-11-10 15:50:00,36.1,36.12,36.08,36.08,228400.0,22.23,22.2423,22.2176,22.2176,228400.0
2010-11-11 09:30:00,36.0,36.34,36.0,36.28,172800.0,22.1684,22.3777,22.1684,22.3408,172800.0
2010-11-11 09:40:00,36.29,36.29,36.15,36.21,96100.0,22.347,22.347,22.2607,22.2977,96100.0
2010-11-11 09:50:00,36.2,36.26,36.18,36.25,100800.0,22.2915,22.3285,22.2792,22.3223,100800.0
2010-11-11 10:00:00,36.25,36.28,36.22,36.26,104700.0,22.3223,22.3408,22.3038,22.3285,104700.0
2010-11-11 10:10:00,36.28,36.33,36.26,36.31,95300.0,22.3408,22.3716,22.3285,22.3593,95300.0
2010-11-11 10:20:00,36.31,36.32,36.27,36.27,97500.0,22.3593,22.3654,22.3346,22.3346,97500.0
2010-11-11 10:30:00,36.28,36.3,36.23,36.3,117200.0,22.3408,22.3531,22.31,22.3531,117200.0
2010-11-11 10:40:00,36.29,36.34,36.29,36.29,100400.0,22.347,22.3777,22.347,22.347,100400.0
2010-11-11 10:50:00,36.3,36.36,36.27,36.31,119600.0,22.3531,22.3901,22.3346,22.3593,119600.0
2010-11-11 11:00:00,36.3,36.34,36.28,36.29,78800.0,22.3531,22.3777,22.3408,22.347,78800.0
2010-11-11 11:10:00,36.28,36.34,36.27,36.33,45000.0,22.3408,22.3777,22.3346,22.3716,45000.0
2010-11-11 11:20:00,36.33,36.37,36.33,36.36,79400.0,22.3716,22.3962,22.3716,22.3901,79400.0
2010-11-11 11:30:00,36.35,36.38,36.34,36.37,109600.0,22.3839,22.4024,22.3777,22.3962,109600.0
2010-11-11 11:40:00,36.37,36.38,36.33,36.36,188800.0,22.3962,22.4024,22.3716,22.3901,188800.0
2010-11-11 11:50:00,36.37,36.46,36.35,36.4,241300.0,22.3962,22.4516,22.3839,22.4147,241300.0
2010-11-11 12:00:00,36.4,36.47,36.3,36.46,287000.0,22.4147,22.4578,22.3531,22.4516,287000.0
2010-11-11 12:10:00,36.46,36.49,36.44,36.47,127400.0,22.4516,22.4701,22.4393,22.4578,127400.0
2010-11-11 12:20:00,36.47,36.53,36.42,36.47,189000.0,22.4578,22.4947,22.427,22.4578,189000.0
2010-11-11 12:30:00,36.47,36.49,36.4,36.42,51600.0,22.4578,22.4701,22.4147,22.427,51600.0
2010-11-11 12:40:00,36.42,36.44,36.39,36.43,96300.0,22.427,22.4393,22.4085,22.4332,96300.0
2010-11-11 12:50:00,36.43,36.44,36.39,36.39,35800.0,22.4332,22.4393,22.4085,22.4085,35800.0
2010-11-11 13:00:00,36.4,36.49,36.37,36.48,66700.0,22.4147,22.4701,22.3962,22.464,66700.0
2010-11-11 13:10:00,36.49,36.53,36.46,36.47,44600.0,22.4701,22.4947,22.4516,22.4578,44600.0
2010-11-11 13:20:00,36.46,36.52,36.46,36.51,149700.0,22.4516,22.4886,22.4516,22.4824,149700.0
2010-11-11 13:30:00,36.5,36.54,36.48,36.52,74400.0,22.4763,22.5009,22.464,22.4886,74400.0
2010-11-11 13:40:00,36.53,36.57,36.53,36.57,85000.0,22.4947,22.5194,22.4947,22.5194,85000.0
2010-11-11 13:50:00,36.57,36.58,36.48,36.5,97700.0,22.5194,22.5255,22.464,22.4763,97700.0
2010-11-11 14:00:00,36.51,36.54,36.5,36.53,74900.0,22.4824,22.5009,22.4763,22.4947,74900.0
2010-11-11 14:10:00,36.53,36.63,36.53,36.62,88200.0,22.4947,22.5563,22.4947,22.5502,88200.0
2010-11-11 14:20:00,36.62,36.68,36.61,36.67,109500.0,22.5502,22.5871,22.544,22.581,109500.0
2010-11-11 14:30:00,36.67,36.7,36.63,36.7,127400.0,22.581,22.5994,22.5563,22.5994,127400.0
2010-11-11 14:40:00,36.69,36.7,36.66,36.69,161700.0,22.5933,22.5994,22.5748,22.5933,161700.0
2010-11-11 14:50:00,36.69,36.69,36.63,36.64,89500.0,22.5933,22.5933,22.5563,22.5625,89500.0
2010-11-11 15:00:00,36.64,36.64,36.6,36.6,87500.0,22.5625,22.5625,22.5378,22.5378,87500.0
2010-11-11 15:10:00,36.6,36.64,36.58,36.58,178700.0,22.5378,22.5625,22.5255,22.5255,178700.0
2010-11-11 15:20:00,36.58,36.59,36.5,36.55,219100.0,22.5255,22.5317,22.4763,22.5071,219100.0
2010-11-11 15:30:00,36.55,36.55,36.45,36.46,183000.0,22.5071,22.5071,22.4455,22.4516,183000.0
2010-11-11 15:40:00,36.46,36.52,36.44,36.51,198600.0,22.4516,22.4886,22.4393,22.4824,198600.0
2010-11-11 15:50:00,36.51,36.6,36.5,36.6,396800.0,22.4824,22.5378,22.4763,22.5378,396800.0
2010-11-12 09:30:00,36.47,36.49,36.29,36.44,138300.0,22.4578,22.4701,22.347,22.4393,138300.0
2010-11-12 09:40:00,36.44,36.58,36.43,36.47,70300.0,22.4393,22.5255,22.4332,22.4578,70300.0
2010-11-12 09:50:00,36.48,36.52,36.41,36.48,91200.0,22.464,22.4886,22.4208,22.464,91200.0
2010-11-12 10:00:00,36.48,36.49,36.4,36.42,60400.0,22.464,22.4701,22.4147,22.427,60400.0
2010-11-12 10:10:00,36.43,36.49,36.36,36.36,95800.0,22.4332,22.4701,22.3901,22.3901,95800.0
2010-11-12 10:20:00,36.36,36.37,36.27,36.28,75800.0,22.3901,22.3962,22.3346,22.3408,75800.0
2010-11-12 10:30:00,36.28,36.33,36.21,36.29,118100.0,22.3408,22.3716,22.2977,22.347,118100.0
2010-11-12 10:40:00,36.3,36.37,36.24,36.25,55900.0,22.3531,22.3962,22.3162,22.3223,55900.0
2010-11-12 10:50:00,36.26,36.33,36.21,36.31,43800.0,22.3285,22.3716,22.2977,22.3593,43800.0
2010-11-12 11:00:00,36.31,36.36,36.22,36.27,61400.0,22.3593,22.3901,22.3038,22.3346,61400.0
2010-11-12 11:10:00,36.27,36.38,36.26,36.36,32500.0,22.3346,22.4024,22.3285,22.3901,32500.0
2010-11-12 11:20:00,36.37,36.42,36.33,36.42,56200.0,22.3962,22.427,22.3716,22.427,56200.0
2010-11-12 11:30:00,36.42,36.45,36.32,36.32,55900.0,22.427,22.4455,22.3654,22.3654,55900.0
2010-11-12 11:40:00,36.32,36.34,36.29,36.32,44900.0,22.3654,22.3777,22.347,22.3654,44900.0
2010-11-12 11:50:00,36.33,36.33,36.22,36.31,47200.0,22.3716,22.3716,22.3038,22.3593,47200.0
2010-11-12 12:00:00,36.31,36.37,36.29,36.37,24500.0,22.3593,22.3962,22.347,22.3962,24500.0
2010-11-12 12:10:00,36.36,36.37,36.29,36.3,39200.0,22.3901,22.3962,22.347,22.3531,39200.0
2010-11-12 12:20:00,36.3,36.31,36.26,36.28,44500.0,22.3531,22.3593,22.3285,22.3408,44500.0
2010-11-12 12:30:00,36.28,36.32,36.24,36.29,60900.0,22.3408,22.3654,22.3162,22.347,60900.0
2010-11-12 12:40:00,36.29,36.33,36.23,36.23,63200.0,22.347,22.3716,22.31,22.31,63200.0
2010-11-12 12:50:00,36.23,36.24,36.15,36.15,70000.0,22.31,22.3162,22.2607,22.2607,70000.0
2010-11-12 13:00:00,36.16,36.18,36.12,36.13,56800.0,22.2669,22.2792,22.2423,22.2484,56800.0
2010-11-12 13:10:00,36.14,36.19,36.13,36.16,59800.0,22.2546,22.2854,22.2484,22.2669,59800.0
2010-11-12 13:20:00,36.16,36.17,36.13,36.17,53700.0,22.2669,22.2731,22.2484,22.2731,53700.0
2010-11-12 13:30:00,36.17,36.17,36.11,36.14,51100.0,22.2731,22.2731,22.2361,22.2546,51100.0
2010-11-12 13:40:00,36.13,36.21,36.13,36.18,60400.0,22.2484,22.2977,22.2484,22.2792,60400.0
2010-11-12 13:50:00,36.19,36.19,36.12,36.17,59600.0,22.2854,22.2854,22.2423,22.2731,59600.0
2010-11-12 14:00:00,36.17,36.22,36.14,36.22,39600.0,22.2731,22.3038,22.2546,22.3038,39600.0
2010-11-12 14:10:00,36.22,36.31,36.22,36.3,70100.0,22.3038,22.3593,22.3038,22.3531,70100.0
2010-11-12 14:20:00,36.29,36.3,36.26,36.26,56000.0,22.347,22.3531,22.3285,22.3285,56000.0
2010-11-12 14:30:00,36.26,36.26,36.2,36.25,55500.0,22.3285,22.3285,22.2915,22.3223,55500.0
2010-11-12 14:40:00,36.25,36.26,36.21,36.26,50800.0,22.3223,22.3285,22.2977,22.3285,50800.0
2010-11-12 14:50:00,36.26,36.31,36.24,36.24,58300.0,22.3285,22.3593,22.3162,22.3162,58300.0
2010-11-12 15:00:00,36.24,36.32,36.23,36.31,79700.0,22.3162,22.3654,22.31,22.3593,79700.0
2010-11-12 15:10:00,36.31,36.36,36.31,36.35,70600.0,22.3593,22.3901,22.3593,22.3839,70600.0
2010-11-12 15:20:00,36.35,36.4,36.34,36.38,167400.0,22.3839,22.4147,22.3777,22.4024,167400.0
2010-11-12 15:30:00,36.37,36.38,36.35,36.37,132700.0,22.3962,22.4024,22.3839,22.3962,132700.0
2010-11-12 15:40:00,36.36,36.41,36.35,36.4,148600.0,22.3901,22.4208,22.3839,22.4147,148600.0
2010-11-12 15:50:00,36.41,36.41,36.3,36.35,314000.0,22.4208,22.4208,22.3531,22.3839,314000.0
2010-11-15 09:30:00,36.5,36.67,36.47,36.49,200300.0,22.4763,22.581,22.4578,22.4701,200300.0
2010-11-15 09:40:00,36.49,36.49,36.29,36.29,103100.0,22.4701,22.4701,22.347,22.347,103100.0
2010-11-15 09:50:00,36.3,36.3,36.23,36.25,73700.0,22.3531,22.3531,22.31,22.3223,73700.0
2010-11-15 10:00:00,36.24,36.24,36.13,36.13,69300.0,22.3162,22.3162,22.2484,22.2484,69300.0
2010-11-15 10:10:00,36.13,36.14,36.02,36.09,186500.0,22.2484,22.2546,22.1807,22.2238,186500.0
2010-11-15 10:20:00,36.08,36.15,36.08,36.09,85100.0,22.2176,22.2607,22.2176,22.2238,85100.0
2010-11-15 10:30:00,36.08,36.1,36.02,36.07,95500.0,22.2176,22.23,22.1807,22.2115,95500.0
2010-11-15 10:40:00,36.07,36.07,35.96,35.99,203800.0,22.2115,22.2115,22.1437,22.1622,203800.0
2010-11-15 10:50:00,35.99,36.0,35.94,35.94,113400.0,22.1622,22.1684,22.1314,22.1314,113400.0
2010-11-15 11:00:00,35.94,35.96,35.88,35.95,88600.0,22.1314,22.1437,22.0945,22.1376,88600.0
2010-11-15 11:10:00,35.95,35.97,35.93,35.94,72600.0,22.1376,22.1499,22.1253,22.1314,72600.0
2010-11-15 11:20:00,35.95,35.95,35.9,35.93,125600.0,22.1376,22.1376,22.1068,22.1253,125600.0
2010-11-15 11:30:00,35.93,35.98,35.91,35.97,103700.0,22.1253,22.1561,22.113,22.1499,103700.0
2010-11-15 11:40:00,35.98,36.07,35.95,36.06,148000.0,22.1561,22.2115,22.1376,22.2053,148000.0
2010-11-15 11:50:00,36.07,36.1,36.02,36.1,62000.0,22.2115,22.23,22.1807,22.23,62000.0
2010-11-15 12:00:00,36.1,36.11,36.02,36.04,55500.0,22.23,22.2361,22.1807,22.193,55500.0
2010-11-15 12:10:00,36.04,36.08,36.03,36.04,95200.0,22.193,22.2176,22.1868,22.193,95200.0
2010-11-15 12:20:00,36.04,36.05,36.04,36.05,16200.0,22.193,22.1992,22.193,22.1992,16200.0
2010-11-15 12:30:00,36.04,36.06,35.99,36.05,48900.0,22.193,22.2053,22.1622,22.1992,48900.0
2010-11-15 12:40:00,36.05,36.06,36.02,36.02,42600.0,22.1992,22.2053,22.1807,22.1807,42600.0
2010-11-15 12:50:00,36.02,36.05,35.99,36.02,130200.0,22.1807,22.1992,22.1622,22.1807,130200.0
2010-11-15 13:00:00,36.02,36.04,35.98,35.99,64500.0,22.1807,22.193,22.1561,22.1622,64500.0
2010-11-15 13:10:00,35.99,36.01,35.99,35.99,39000.0,22.1622,22.1745,22.1622,22.1622,39000.0
2010-11-15 13:20:00,36.0,36.04,35.99,36.01,99200.0,22.1684,22.193,22.1622,22.1745,99200.0
2010-11-15 13:30:00,36.01,36.02,35.95,35.96,130100.0,22.1745,22.1807,22.1376,22.1437,130100.0
2010-11-15 13:40:00,35.96,35.99,35.95,35.99,43700.0,22.1437,22.1622,22.1376,22.1622,43700.0
2010-11-15 13:50:00,35.98,35.99,35.98,35.99,20000.0,22.1561,22.1622,22.1561,22.1622,20000.0
2010-11-15 14:00:00,35.99,35.99,35.97,35.99,50700.0,22.1622,22.1622,22.1499,22.1622,50700.0
2010-11-15 14:10:00,35.99,35.99,35.94,35.94,66100.0,22.1622,22.1622,22.1314,22.1314,66100.0
2010-11-15 14:20:00,35.94,35.96,35.91,35.93,70400.0,22.1314,22.1437,22.113,22.1253,70400.0
2010-11-15 14:30:00,35.93,35.94,35.88,35.94,46500.0,22.1253,22.1314,22.0945,22.1314,46500.0
2010-11-15 14:40:00,35.95,35.96,35.9,35.91,44800.0,22.1376,22.1437,22.1068,22.113,44800.0
2010-11-15 14:50:00,35.91,35.96,35.91,35.94,61800.0,22.113,22.1437,22.113,22.1314,61800.0
2010-11-15 15:00:00,35.93,35.93,35.92,35.93,31500.0,22.1253,22.1253,22.1191,22.1253,31500.0
2010-11-15 15:10:00,35.92,35.93,35.85,35.89,113800.0,22.1191,22.1253,22.076,22.1006,113800.0
2010-11-15 15:20:00,35.88,35.9,35.85,35.89,93400.0,22.0945,22.1068,22.076,22.1006,93400.0
2010-11-15 15:30:00,35.9,35.92,35.88,35.91,91700.0,22.1068,22.1191,22.0945,22.113,91700.0
2010-11-15 15:40:00,35.92,36.0,35.91,35.91,348700.0,22.1191,22.1684,22.113,22.113,348700.0
2010-11-15 15:50:00,35.92,35.94,35.85,35.88,471300.0,22.1191,22.1314,22.076,22.0945,471300.0
2010-11-16 09:30:00,35.79,36.01,35.75,35.76,135800.0,22.0391,22.1745,22.0144,22.0206,135800.0
2010-11-16 09:40:00,35.77,35.77,35.49,35.5,234700.0,22.0267,22.0267,21.8543,21.8605,234700.0
2010-11-16 09:50:00,35.5,35.58,35.43,35.57,98600.0,21.8605,21.9097,21.8174,21.9036,98600.0
2010-11-16 10:00:00,35.54,35.7,35.53,35.68,94800.0,21.8851,21.9836,21.879,21.9713,94800.0
2010-11-16 10:10:00,35.68,35.77,35.66,35.73,90300.0,21.9713,22.0267,21.959,22.0021,90300.0
2010-11-16 10:20:00,35.73,35.77,35.68,35.76,73800.0,22.0021,22.0267,21.9713,22.0206,73800.0
2010-11-16 10:30:00,35.76,35.76,35.61,35.67,82800.0,22.0206,22.0206,21.9282,21.9652,82800.0
2010-11-16 10:40:00,35.66,35.7,35.63,35.68,45100.0,21.959,21.9836,21.9405,21.9713,45100.0
2010-11-16 10:50:00,35.68,35.68,35.56,35.65,120000.0,21.9713,21.9713,21.8974,21.9528,120000.0
2010-11-16 11:00:00,35.66,35.72,35.56,35.58,119400.0,21.959,21.996,21.8974,21.9097,119400.0
2010-11-16 11:10:00,35.57,35.67,35.57,35.61,100500.0,21.9036,21.9652,21.9036,21.9282,100500.0
2010-11-16 11:20:00,35.62,35.62,35.56,35.58,100600.0,21.9344,21.9344,21.8974,21.9097,100600.0
2010-11-16 11:30:00,35.57,35.6,35.54,35.56,63200.0,21.9036,21.9221,21.8851,21.8974,63200.0
2010-11-16 11:40:00,35.57,35.57,35.4,35.52,173700.0,21.9036,21.9036,21.7989,21.8728,173700.0
2010-11-16 11:50:00,35.51,35.52,35.46,35.51,91700.0,21.8666,21.8728,21.8358,21.8666,91700.0
2010-11-16 12:00:00,35.51,35.55,35.5,35.52,132100.0,21.8666,21.8913,21.8605,21.8728,132100.0
2010-11-16 12:10:00,35.53,35.6,35.45,35.58,60300.0,21.879,21.9221,21.8297,21.9097,60300.0
2010-11-16 12:20:00,35.59,35.59,35.45,35.5,80800.0,21.9159,21.9159,21.8297,21.8605,80800.0
2010-11-16 12:30:00,35.5,35.51,35.44,35.46,34900.0,21.8605,21.8666,21.8235,21.8358,34900.0
2010-11-16 12:40:00,35.46,35.49,35.43,35.47,60000.0,21.8358,21.8543,21.8174,21.842,60000.0
2010-11-16 12:50:00,35.47,35.62,35.47,35.62,99700.0,21.842,21.9344,21.842,21.9344,99700.0
2010-11-16 13:00:00,35.61,35.63,35.59,35.6,48000.0,21.9282,21.9405,21.9159,21.9221,48000.0
2010-11-16 13:10:00,35.6,35.62,35.53,35.57,32800.0,21.9221,21.9344,21.879,21.9036,32800.0
2010-11-16 13:20:00,35.57,35.59,35.55,35.56,56900.0,21.9036,21.9159,21.8913,21.8974,56900.0
2010-11-16 13:30:00,35.56,35.6,35.51,35.6,68100.0,21.8974,21.9221,21.8666,21.9221,68100.0
2010-11-16 13:40:00,35.6,35.61,35.54,35.54,63600.0,21.9221,21.9282,21.8851,21.8851,63600.0
2010-11-16 13:50:00,35.55,35.6,35.54,35.56,71100.0,21.8913,21.9221,21.8851,21.8974,71100.0
2010-11-16 14:00:00,35.56,35.57,35.48,35.48,68100.0,21.8974,21.9036,21.8482,21.8482,68100.0
2010-11-16 14:10:00,35.48,35.56,35.48,35.51,95900.0,21.8482,21.8974,21.8482,21.8666,95900.0
2010-11-16 14:20:00,35.51,35.55,35.44,35.45,73400.0,21.8666,21.8913,21.8235,21.8297,73400.0
2010-11-16 14:30:00,35.45,35.48,35.42,35.47,59600.0,21.8297,21.8482,21.8112,21.842,59600.0
2010-11-16 14:40:00,35.47,35.54,35.42,35.49,85200.0,21.842,21.8851,21.8112,21.8543,85200.0
2010-11-16 14:50:00,35.5,35.5,35.43,35.45,143200.0,21.8605,21.8605,21.8174,21.8297,143200.0
2010-11-16 15:00:00,35.46,35.51,35.45,35.47,82600.0,21.8358,21.8666,21.8297,21.842,82600.0
2010-11-16 15:10:00,35.47,35.52,35.43,35.52,113200.0,21.842,21.8728,21.8174,21.8728,113200.0
2010-11-16 15:20:00,35.51,35.56,35.5,35.53,62700.0,21.8666,21.8974,21.8605,21.879,62700.0
2010-11-16 15:30:00,35.53,35.55,35.5,35.52,111600.0,21.879,21.8913,21.8605,21.8728,111600.0
2010-11-16 15:40:00,35.52,35.6,35.52,35.52,154600.0,21.8728,21.9221,21.8728,21.8728,154600.0
2010-11-16 15:50:00,35.52,35.6,35.52,35.55,244900.0,21.8728,21.9221,21.8728,21.8913,244900.0
2010-11-17 09:30:00,35.46,35.64,35.46,35.63,148500.0,21.8358,21.9467,21.8358,21.9405,148500.0
2010-11-17 09:40:00,35.64,35.7,35.61,35.68,102400.0,21.9467,21.9836,21.9282,21.9713,102400.0
2010-11-17 09:50:00,35.68,35.72,35.64,35.69,74200.0,21.9713,21.996,21.9467,21.9775,74200.0
2010-11-17 10:00:00,35.68,35.79,35.68,35.78,77100.0,21.9713,22.0391,21.9713,22.0329,77100.0
2010-11-17 10:10:00,35.78,35.78,35.69,35.7,83100.0,22.0329,22.0329,21.9775,21.9836,83100.0
2010-11-17 10:20:00,35.69,35.8,35.64,35.67,94500.0,21.9775,22.0452,21.9467,21.9652,94500.0
2010-11-17 10:30:00,35.68,35.71,35.61,35.62,74000.0,21.9713,21.9898,21.9282,21.9344,74000.0
2010-11-17 10:40:00,35.62,35.63,35.6,35.6,89400.0,21.9344,21.9405,21.9221,21.9221,89400.0
2010-11-17 10:50:00,35.61,35.61,35.52,35.54,80400.0,21.9282,21.9282,21.8728,21.8851,80400.0
2010-11-17 11:00:00,35.54,35.55,35.46,35.48,112600.0,21.8851,21.8913,21.8358,21.8482,112600.0
2010-11-17 11:10:00,35.48,35.48,35.41,35.41,187000.0,21.8482,21.8482,21.8051,21.8051,187000.0
2010-11-17 11:20:00,35.42,35.52,35.39,35.51,175300.0,21.8112,21.8728,21.7927,21.8666,175300.0
2010-11-17 11:30:00,35.52,35.53,35.42,35.44,71200.0,21.8728,21.879,21.8112,21.8235,71200.0
2010-11-17 11:40:00,35.43,35.5,35.42,35.42,52200.0,21.8174,21.8605,21.8112,21.8112,52200.0
2010-11-17 11:50:00,35.42,35.47,35.42,35.44,88800.0,21.8112,21.842,21.8112,21.8235,88800.0
2010-11-17 12:00:00,35.44,35.58,35.44,35.51,103700.0,21.8235,21.9097,21.8235,21.8666,103700.0
2010-11-17 12:10:00,35.51,35.52,35.48,35.5,70300.0,21.8666,21.8728,21.8482,21.8605,70300.0
2010-11-17 12:20:00,35.5,35.51,35.49,35.49,51800.0,21.8605,21.8666,21.8543,21.8543,51800.0
2010-11-17 12:30:00,35.49,35.49,35.46,35.46,92900.0,21.8543,21.8543,21.8358,21.8358,92900.0
2010-11-17 12:40:00,35.46,35.46,35.4,35.4,93400.0,21.8358,21.8358,21.7989,21.7989,93400.0
2010-11-17 12:50:00,35.41,35.46,35.4,35.45,36300.0,21.8051,21.8358,21.7989,21.8297,36300.0
2010-11-17 13:00:00,35.44,35.49,35.38,35.43,191900.0,21.8235,21.8543,21.7866,21.8174,191900.0
2010-11-17 13:10:00,35.43,35.45,35.4,35.4,78700.0,21.8174,21.8297,21.7989,21.7989,78700.0
2010-11-17 13:20:00,35.41,35.42,35.38,35.4,94300.0,21.8051,21.8112,21.7866,21.7989,94300.0
2010-11-17 13:30:00,35.4,35.41,35.38,35.39,91500.0,21.7989,21.8051,21.7866,21.7927,91500.0
2010-11-17 13:40:00,35.38,35.39,35.28,35.31,253100.0,21.7866,21.7927,21.725,21.7435,253100.0
2010-11-17 13:50:00,35.31,35.32,35.25,35.27,173500.0,21.7435,21.7496,21.7065,21.7188,173500.0
2010-11-17 14:00:00,35.28,35.29,35.24,35.25,168000.0,21.725,21.7312,21.7004,21.7065,168000.0
2010-11-17 14:10:00,35.24,35.25,35.18,35.18,204600.0,21.7004,21.7065,21.6634,21.6634,204600.0
2010-11-17 14:20:00,35.18,35.19,35.15,35.17,174400.0,21.6634,21.6696,21.645,21.6573,174400.0
2010-11-17 14:30:00,35.16,35.19,35.15,35.16,150300.0,21.6511,21.6696,21.645,21.6511,150300.0
2010-11-17 14:40:00,35.16,35.19,35.16,35.19,66500.0,21.6511,21.6696,21.6511,21.6696,66500.0
2010-11-17 14:50:00,35.19,35.19,35.16,35.16,87100.0,21.6696,21.6696,21.6511,21.6511,87100.0
2010-11-17 15:00:00,35.17,35.19,35.09,35.13,259600.0,21.6573,21.6696,21.608,21.6326,259600.0
2010-11-17 15:10:00,35.12,35.13,35.01,35.02,418900.0,21.6265,21.6326,21.5587,21.5649,418900.0
2010-11-17 15:20:00,35.02,35.04,34.92,34.94,555600.0,21.5649,21.5772,21.5033,21.5156,555600.0
2010-11-17 15:30:00,34.94,35.1,34.88,35.05,434500.0,21.5156,21.6142,21.4787,21.5834,434500.0
2010-11-17 15:40:00,35.06,35.1,35.0,35.1,337500.0,21.5895,21.6142,21.5526,21.6142,337500.0
2010-11-17 15:50:00,35.1,35.14,35.05,35.1,808800.0,21.6142,21.6388,21.5834,21.6142,808800.0
2010-11-18 09:30:00,35.27,35.4,35.08,35.24,251300.0,21.7188,21.7989,21.6018,21.7004,251300.0
2010-11-18 09:40:00,35.24,35.27,35.15,35.22,93500.0,21.7004,21.7188,21.645,21.6881,93500.0
2010-11-18 09:50:00,35.23,35.24,35.12,35.13,121600.0,21.6942,21.7004,21.6265,21.6326,121600.0
2010-11-18 10:00:00,35.13,35.21,35.12,35.16,213300.0,21.6326,21.6819,21.6265,21.6511,213300.0
2010-11-18 10:10:00,35.16,35.27,35.14,35.26,167000.0,21.6511,21.7188,21.6388,21.7127,167000.0
2010-11-18 10:20:00,35.27,35.27,35.18,35.22,94100.0,21.7188,21.7188,21.6634,21.6881,94100.0
2010-11-18 10:30:00,35.22,35.25,35.19,35.2,81800.0,21.6881,21.7065,21.6696,21.6757,81800.0
2010-11-18 10:40:00,35.2,35.24,35.19,35.22,103200.0,21.6757,21.7004,21.6696,21.6881,103200.0
2010-11-18 10:50:00,35.22,35.26,35.22,35.24,75100.0,21.6881,21.7127,21.6881,21.7004,75100.0
2010-11-18 11:00:00,35.24,35.3,35.24,35.29,164500.0,21.7004,21.7373,21.7004,21.7312,164500.0
2010-11-18 11:10:00,35.3,35.31,35.29,35.3,80700.0,21.7373,21.7435,21.7312,21.7373,80700.0
2010-11-18 11:20:00,35.31,35.32,35.21,35.21,69700.0,21.7435,21.7496,21.6819,21.6819,69700.0
2010-11-18 11:30:00,35.21,35.23,35.14,35.14,62500.0,21.6819,21.6942,21.6388,21.6388,62500.0
2010-11-18 11:40:00,35.14,35.15,35.12,35.13,73500.0,21.6388,21.645,21.6265,21.6326,73500.0
2010-11-18 11:50:00,35.13,35.2,35.12,35.17,60200.0,21.6326,21.6757,21.6265,21.6573,60200.0
2010-11-18 12:00:00,35.17,35.24,35.16,35.2,59500.0,21.6573,21.7004,21.6511,21.6757,59500.0
2010-11-18 12:10:00,35.21,35.22,35.16,35.21,48900.0,21.6819,21.6881,21.6511,21.6819,48900.0
2010-11-18 12:20:00,35.21,35.21,35.14,35.16,74800.0,21.6819,21.6819,21.6388,21.6511,74800.0
2010-11-18 12:30:00,35.16,35.18,35.14,35.16,32000.0,21.6511,21.6634,21.6388,21.6511,32000.0
2010-11-18 12:40:00,35.17,35.21,35.16,35.21,61900.0,21.6573,21.6819,21.6511,21.6819,61900.0
2010-11-18 12:50:00,35.21,35.24,35.2,35.23,81100.0,21.6819,21.7004,21.6757,21.6942,81100.0
2010-11-18 13:00:00,35.23,35.25,35.22,35.24,39100.0,21.6942,21.7065,21.6881,21.7004,39100.0
2010-11-18 13:10:00,35.25,35.26,35.2,35.21,56300.0,21.7065,21.7127,21.6757,21.6819,56300.0
2010-11-18 13:20:00,35.21,35.27,35.18,35.26,121300.0,21.6819,21.7188,21.6634,21.7127,121300.0
2010-11-18 13:30:00,35.25,35.28,35.22,35.26,77400.0,21.7065,21.725,21.6881,21.7127,77400.0
2010-11-18 13:40:00,35.26,35.28,35.24,35.27,37800.0,21.7127,21.725,21.7004,21.7188,37800.0
2010-11-18 13:50:00,35.27,35.28,35.21,35.23,44200.0,21.7188,21.725,21.6819,21.6942,44200.0
2010-11-18 14:00:00,35.23,35.24,35.19,35.22,69700.0,21.6942,21.7004,21.6696,21.6881,69700.0
2010-11-18 14:10:00,35.21,35.23,35.2,35.23,53700.0,21.6819,21.6942,21.6757,21.6942,53700.0
2010-11-18 14:20:00,35.23,35.25,35.2,35.2,64100.0,21.6942,21.7065,21.6757,21.6757,64100.0
2010-11-18 14:30:00,35.2,35.24,35.2,35.23,85200.0,21.6757,21.7004,21.6757,21.6942,85200.0
2010-11-18 14:40:00,35.23,35.28,35.22,35.27,111300.0,21.6942,21.725,21.6881,21.7188,111300.0
2010-11-18 14:50:00,35.28,35.31,35.27,35.29,74700.0,21.725,21.7435,21.7188,21.7312,74700.0
2010-11-18 15:00:00,35.29,35.31,35.29,35.29,70600.0,21.7312,21.7435,21.7312,21.7312,70600.0
2010-11-18 15:10:00,35.3,35.31,35.27,35.29,202800.0,21.7373,21.7435,21.7188,21.7312,202800.0
2010-11-18 15:20:00,35.3,35.32,35.25,35.29,173900.0,21.7373,21.7496,21.7065,21.7312,173900.0
2010-11-18 15:30:00,35.29,35.29,35.23,35.28,102500.0,21.7312,21.7312,21.6942,21.725,102500.0
2010-11-18 15:40:00,35.28,35.31,35.27,35.28,160700.0,21.725,21.7435,21.7188,21.725,160700.0
2010-11-18 15:50:00,35.29,35.29,35.26,35.29,247000.0,21.7312,21.7312,21.7127,21.7312,247000.0
2010-11-19 09:30:00,35.36,35.36,35.17,35.17,582600.0,21.7743,21.7743,21.6573,21.6573,582600.0
2010-11-19 09:40:00,35.16,35.28,35.15,35.2,110700.0,21.6511,21.725,21.645,21.6757,110700.0
2010-11-19 09:50:00,35.21,35.23,35.07,35.11,64600.0,21.6819,21.6942,21.5957,21.6203,64600.0
2010-11-19 10:00:00,35.11,35.17,35.08,35.16,80200.0,21.6203,21.6573,21.6018,21.6511,80200.0
2010-11-19 10:10:00,35.15,35.19,35.14,35.15,60000.0,21.645,21.6696,21.6388,21.645,60000.0
2010-11-19 10:20:00,35.15,35.16,35.08,35.13,80100.0,21.645,21.6511,21.6018,21.6326,80100.0
2010-11-19 10:30:00,35.13,35.18,35.1,35.15,68000.0,21.6326,21.6634,21.6142,21.645,68000.0
2010-11-19 10:40:00,35.16,35.26,35.16,35.2,54100.0,21.6511,21.7127,21.6511,21.6757,54100.0
2010-11-19 10:50:00,35.21,35.24,35.2,35.23,80700.0,21.6819,21.7004,21.6757,21.6942,80700.0
2010-11-19 11:00:00,35.22,35.27,35.21,35.22,62000.0,21.6881,21.7188,21.6819,21.6881,62000.0
2010-11-19 11:10:00,35.22,35.23,35.16,35.23,51600.0,21.6881,21.6942,21.6511,21.6942,51600.0
2010-11-19 11:20:00,35.23,35.25,35.2,35.23,32800.0,21.6942,21.7065,21.6757,21.6942,32800.0
2010-11-19 11:30:00,35.23,35.25,35.2,35.22,71600.0,21.6942,21.7065,21.6757,21.6881,71600.0
2010-11-19 11:40:00,35.22,35.25,35.21,35.24,32100.0,21.6881,21.7065,21.6819,21.7004,32100.0
2010-11-19 11:50:00,35.23,35.24,35.19,35.2,36800.0,21.6942,21.7004,21.6696,21.6757,36800.0
2010-11-19 12:00:00,35.19,35.2,35.17,35.19,60600.0,21.6696,21.6757,21.6573,21.6696,60600.0
2010-11-19 12:10:00,35.18,35.19,35.13,35.15,47000.0,21.6634,21.6696,21.6326,21.645,47000.0
2010-11-19 12:20:00,35.14,35.2,35.14,35.18,37400.0,21.6388,21.6757,21.6388,21.6634,37400.0
2010-11-19 12:30:00,35.17,35.25,35.16,35.25,60400.0,21.6573,21.7065,21.6511,21.7065,60400.0
2010-11-19 12:40:00,35.24,35.27,35.22,35.23,41600.0,21.7004,21.7188,21.6881,21.6942,41600.0
2010-11-19 12:50:00,35.22,35.23,35.18,35.19,41700.0,21.6881,21.6942,21.6634,21.6696,41700.0
2010-11-19 13:00:00,35.19,35.23,35.18,35.18,36500.0,21.6696,21.6942,21.6634,21.6634,36500.0
2010-11-19 13:10:00,35.18,35.2,35.15,35.15,64900.0,21.6634,21.6757,21.645,21.645,64900.0
2010-11-19 13:20:00,35.15,35.15,35.1,35.11,83900.0,21.645,21.645,21.6142,21.6203,83900.0
2010-11-19 13:30:00,35.11,35.2,35.11,35.17,45700.0,21.6203,21.6757,21.6203,21.6573,45700.0
2010-11-19 13:40:00,35.17,35.18,35.16,35.16,26600.0,21.6573,21.6634,21.6511,21.6511,26600.0
2010-11-19 13:50:00,35.17,35.17,35.11,35.15,73100.0,21.6573,21.6573,21.6203,21.645,73100.0
2010-11-19 14:00:00,35.15,35.19,35.15,35.19,45000.0,21.645,21.6696,21.645,21.6696,45000.0
2010-11-19 14:10:00,35.19,35.19,35.14,35.15,60500.0,21.6696,21.6696,21.6388,21.645,60500.0
2010-11-19 14:20:00,35.14,35.16,35.13,35.16,47800.0,21.6388,21.6511,21.6326,21.6511,47800.0
2010-11-19 14:30:00,35.15,35.16,35.09,35.09,64900.0,21.645,21.6511,21.608,21.608,64900.0
2010-11-19 14:40:00,35.1,35.1,35.07,35.07,109100.0,21.6142,21.6142,21.5957,21.5957,109100.0
2010-11-19 14:50:00,35.08,35.08,35.03,35.03,86300.0,21.6018,21.6018,21.5711,21.5711,86300.0
2010-11-19 15:00:00,35.04,35.06,35.03,35.03,97800.0,21.5772,21.5895,21.5711,21.5711,97800.0
2010-11-19 15:10:00,35.03,35.07,35.02,35.06,138500.0,21.5711,21.5957,21.5649,21.5895,138500.0
2010-11-19 15:20:00,35.06,35.07,35.02,35.04,72500.0,21.5895,21.5957,21.5649,21.5772,72500.0
2010-11-19 15:30:00,35.04,35.06,35.03,35.06,67800.0,21.5772,21.5895,21.5711,21.5895,67800.0
2010-11-19 15:40:00,35.06,35.17,35.05,35.14,235600.0,21.5895,21.6573,21.5834,21.6388,235600.0
2010-11-19 15:50:00,35.14,35.15,35.04,35.11,673400.0,21.6388,21.645,21.5772,21.6203,673400.0
2010-11-22 09:30:00,34.91,35.27,34.91,35.27,253200.0,21.4972,21.7188,21.4972,21.7188,253200.0
2010-11-22 09:40:00,35.26,35.28,35.12,35.16,68100.0,21.7127,21.725,21.6265,21.6511,68100.0
2010-11-22 09:50:00,35.16,35.23,35.12,35.14,44500.0,21.6511,21.6942,21.6265,21.6388,44500.0
2010-11-22 10:00:00,35.14,35.16,35.1,35.13,64800.0,21.6388,21.6511,21.6142,21.6326,64800.0
2010-11-22 10:10:00,35.13,35.15,35.09,35.1,220600.0,21.6326,21.645,21.608,21.6142,220600.0
2010-11-22 10:20:00,35.11,35.12,35.07,35.08,118600.0,21.6203,21.6265,21.5957,21.6018,118600.0
2010-11-22 10:30:00,35.08,35.1,35.04,35.1,193300.0,21.6018,21.6142,21.5772,21.6142,193300.0
2010-11-22 10:40:00,35.09,35.12,35.03,35.05,156000.0,21.608,21.6265,21.5711,21.5834,156000.0
2010-11-22 10:50:00,35.05,35.11,35.01,35.05,111200.0,21.5834,21.6203,21.5587,21.5834,111200.0
2010-11-22 11:00:00,35.05,35.11,35.03,35.11,132700.0,21.5834,21.6203,21.5711,21.6203,132700.0
2010-11-22 11:10:00,35.11,35.17,35.06,35.14,127800.0,21.6203,21.6573,21.5895,21.6388,127800.0
2010-11-22 11:20:00,35.15,35.15,35.11,35.12,42700.0,21.645,21.645,21.6203,21.6265,42700.0
2010-11-22 11:30:00,35.13,35.19,35.13,35.18,74300.0,21.6326,21.6696,21.6326,21.6634,74300.0
2010-11-22 11:40:00,35.17,35.17,35.15,35.16,41200.0,21.6573,21.6573,21.645,21.6511,41200.0
2010-11-22 11:50:00,35.16,35.17,35.12,35.13,103200.0,21.6511,21.6573,21.6265,21.6326,103200.0
2010-11-22 12:00:00,35.13,35.14,35.06,35.13,87100.0,21.6326,21.6388,21.5895,21.6326,87100.0
2010-11-22 12:10:00,35.13,35.16,35.13,35.15,44000.0,21.6326,21.6511,21.6326,21.645,44000.0
2010-11-22 12:20:00,35.15,35.17,35.03,35.07,239600.0,21.645,21.6573,21.5711,21.5957,239600.0
2010-11-22 12:30:00,35.07,35.08,35.04,35.05,86700.0,21.5957,21.6018,21.5772,21.5834,86700.0
2010-11-22 12:40:00,35.05,35.1,35.04,35.09,83000.0,21.5834,21.6142,21.5772,21.608,83000.0
2010-11-22 12:50:00,35.09,35.12,35.08,35.12,27500.0,21.608,21.6265,21.6018,21.6265,27500.0
2010-11-22 13:00:00,35.12,35.15,35.1,35.15,75400.0,21.6265,21.645,21.6142,21.645,75400.0
2010-11-22 13:10:00,35.15,35.17,35.14,35.15,125600.0,21.645,21.6573,21.6388,21.645,125600.0
2010-11-22 13:20:00,35.15,35.2,35.15,35.15,134700.0,21.645,21.6757,21.645,21.645,134700.0
2010-11-22 13:30:00,35.16,35.19,35.14,35.15,55800.0,21.6511,21.6696,21.6388,21.645,55800.0
2010-11-22 13:40:00,35.15,35.19,35.14,35.18,141700.0,21.645,21.6696,21.6388,21.6634,141700.0
2010-11-22 13:50:00,35.18,35.21,35.15,35.18,139100.0,21.6634,21.6819,21.645,21.6634,139100.0
2010-11-22 14:00:00,35.18,35.19,35.13,35.15,91000.0,21.6634,21.6696,21.6326,21.645,91000.0
2010-11-22 14:10:00,35.16,35.17,35.14,35.15,202300.0,21.6511,21.6573,21.6388,21.645,202300.0
2010-11-22 14:20:00,35.15,35.19,35.13,35.14,54600.0,21.645,21.6696,21.6326,21.6388,54600.0
2010-11-22 14:30:00,35.14,35.2,35.14,35.19,53300.0,21.6388,21.6757,21.6388,21.6696,53300.0
2010-11-22 14:40:00,35.19,35.26,35.18,35.25,84100.0,21.6696,21.7127,21.6634,21.7065,84100.0
2010-11-22 14:50:00,35.25,35.28,35.23,35.26,64300.0,21.7065,21.725,21.6942,21.7127,64300.0
2010-11-22 15:00:00,35.27,35.31,35.27,35.3,90300.0,21.7188,21.7435,21.7188,21.7373,90300.0
2010-11-22 15:10:00,35.3,35.33,35.28,35.3,137700.0,21.7373,21.7558,21.725,21.7373,137700.0
2010-11-22 15:20:00,35.3,35.33,35.28,35.32,103100.0,21.7373,21.7558,21.725,21.7496,103100.0
2010-11-22 15:30:00,35.31,35.33,35.29,35.31,106700.0,21.7435,21.7558,21.7312,21.7435,106700.0
2010-11-22 15:40:00,35.31,35.32,35.3,35.31,94200.0,21.7435,21.7496,21.7373,21.7435,94200.0
2010-11-22 15:50:00,35.31,35.35,35.29,35.31,273700.0,21.7435,21.7681,21.7312,21.7435,273700.0
2010-11-23 09:30:00,35.0,35.09,34.82,34.99,164600.0,21.5526,21.608,21.4417,21.5464,164600.0
2010-11-23 09:40:00,34.99,35.07,34.96,35.01,85300.0,21.5464,21.5957,21.528,21.5587,85300.0
2010-11-23 09:50:00,35.0,35.08,34.99,35.02,95400.0,21.5526,21.6018,21.5464,21.5649,95400.0
2010-11-23 10:00:00,35.02,35.16,34.97,35.15,160800.0,21.5649,21.6511,21.5341,21.645,160800.0
2010-11-23 10:10:00,35.15,35.17,35.1,35.15,80600.0,21.645,21.6573,21.6142,21.645,80600.0
2010-11-23 10:20:00,35.16,35.2,35.09,35.12,95900.0,21.6511,21.6757,21.608,21.6265,95900.0
2010-11-23 10:30:00,35.12,35.16,35.1,35.16,95100.0,21.6265,21.6511,21.6142,21.6511,95100.0
2010-11-23 10:40:00,35.15,35.18,35.14,35.17,63700.0,21.645,21.6634,21.6388,21.6573,63700.0
2010-11-23 10:50:00,35.16,35.22,35.16,35.22,50300.0,21.6511,21.6881,21.6511,21.6881,50300.0
2010-11-23 11:00:00,35.21,35.22,35.18,35.22,70600.0,21.6819,21.6881,21.6634,21.6881,70600.0
2010-11-23 11:10:00,35.22,35.22,35.15,35.16,106700.0,21.6881,21.6881,21.645,21.6511,106700.0
2010-11-23 11:20:00,35.15,35.16,35.12,35.13,95500.0,21.645,21.6511,21.6265,21.6326,95500.0
2010-11-23 11:30:00,35.13,35.14,35.09,35.1,150900.0,21.6326,21.6388,21.608,21.6142,150900.0
2010-11-23 11:40:00,35.11,35.13,35.1,35.13,54300.0,21.6203,21.6326,21.6142,21.6326,54300.0
2010-11-23 11:50:00,35.13,35.21,35.13,35.15,86000.0,21.6326,21.6819,21.6326,21.645,86000.0
2010-11-23 12:00:00,35.15,35.17,35.09,35.17,154600.0,21.645,21.6573,21.608,21.6573,154600.0
2010-11-23 12:10:00,35.18,35.22,35.14,35.14,33800.0,21.6634,21.6881,21.6388,21.6388,33800.0
2010-11-23 12:20:00,35.14,35.17,35.13,35.15,43500.0,21.6388,21.6573,21.6326,21.645,43500.0
2010-11-23 12:30:00,35.15,35.15,35.08,35.09,132500.0,21.645,21.645,21.6018,21.608,132500.0
2010-11-23 12:40:00,35.1,35.11,35.07,35.11,48100.0,21.6142,21.6203,21.5957,21.6203,48100.0
2010-11-23 12:50:00,35.11,35.14,35.09,35.14,52100.0,21.6203,21.6388,21.608,21.6388,52100.0
2010-11-23 13:00:00,35.15,35.17,35.13,35.15,24600.0,21.645,21.6573,21.6326,21.645,24600.0
2010-11-23 13:10:00,35.15,35.17,35.13,35.13,26200.0,21.645,21.6573,21.6326,21.6326,26200.0
2010-11-23 13:20:00,35.12,35.17,35.11,35.17,55400.0,21.6265,21.6573,21.6203,21.6573,55400.0
2010-11-23 13:30:00,35.17,35.17,35.14,35.15,31000.0,21.6573,21.6573,21.6388,21.645,31000.0
2010-11-23 13:40:00,35.16,35.16,35.11,35.12,52200.0,21.6511,21.6511,21.6203,21.6265,52200.0
2010-11-23 13:50:00,35.12,35.14,35.05,35.06,195200.0,21.6265,21.6388,21.5834,21.5895,195200.0
2010-11-23 14:00:00,35.07,35.08,35.02,35.03,101500.0,21.5957,21.6018,21.5649,21.5711,101500.0
2010-11-23 14:10:00,35.02,35.05,35.0,35.0,83700.0,21.5649,21.5834,21.5526,21.5526,83700.0
2010-11-23 14:20:00,35.0,35.02,34.98,35.0,103100.0,21.5526,21.5649,21.5403,21.5526,103100.0
2010-11-23 14:30:00,35.0,35.02,34.97,34.99,91500.0,21.5526,21.5649,21.5341,21.5464,91500.0
2010-11-23 14:40:00,34.99,35.03,34.98,34.99,88100.0,21.5464,21.5711,21.5403,21.5464,88100.0
2010-11-23 14:50:00,34.99,35.01,34.97,34.97,85200.0,21.5464,21.5587,21.5341,21.5341,85200.0
2010-11-23 15:00:00,34.97,35.04,34.96,34.99,232300.0,21.5341,21.5772,21.528,21.5464,232300.0
2010-11-23 15:10:00,34.99,35.03,34.98,35.02,313300.0,21.5464,21.5711,21.5403,21.5649,313300.0
2010-11-23 15:20:00,35.02,35.04,34.99,35.0,144800.0,21.5649,21.5772,21.5464,21.5526,144800.0
2010-11-23 15:30:00,35.01,35.01,34.99,34.99,183500.0,21.5587,21.5587,21.5464,21.5464,183500.0
2010-11-23 15:40:00,35.0,35.01,34.96,34.97,270400.0,21.5526,21.5587,21.528,21.5341,270400.0
2010-11-23 15:50:00,34.98,35.01,34.97,35.0,599600.0,21.5403,21.5587,21.5341,21.5526,599600.0
2010-11-24 09:30:00,35.0,35.21,35.0,35.13,175700.0,21.5526,21.6819,21.5526,21.6326,175700.0
2010-11-24 09:40:00,35.13,35.14,35.05,35.12,76200.0,21.6326,21.6388,21.5834,21.6265,76200.0
2010-11-24 09:50:00,35.12,35.26,35.12,35.24,92500.0,21.6265,21.7127,21.6265,21.7004,92500.0
2010-11-24 10:00:00,35.24,35.25,35.16,35.2,124900.0,21.7004,21.7065,21.6511,21.6757,124900.0
2010-11-24 10:10:00,35.2,35.2,35.15,35.15,82900.0,21.6757,21.6757,21.645,21.645,82900.0
2010-11-24 10:20:00,35.16,35.21,35.15,35.21,78100.0,21.6511,21.6819,21.645,21.6819,78100.0
2010-11-24 10:30:00,35.21,35.22,35.16,35.19,79200.0,21.6819,21.6881,21.6511,21.6696,79200.0
2010-11-24 10:40:00,35.2,35.24,35.14,35.21,88200.0,21.6757,21.7004,21.6388,21.6819,88200.0
2010-11-24 10:50:00,35.21,35.22,35.15,35.18,91900.0,21.6819,21.6881,21.645,21.6634,91900.0
2010-11-24 11:00:00,35.18,35.2,35.15,35.19,33000.0,21.6634,21.6757,21.645,21.6696,33000.0
2010-11-24 11:10:00,35.18,35.21,35.11,35.16,83900.0,21.6634,21.6819,21.6203,21.6511,83900.0
2010-11-24 11:20:00,35.16,35.16,35.07,35.07,25000.0,21.6511,21.6511,21.5957,21.5957,25000.0
2010-11-24 11:30:00,35.07,35.15,35.07,35.14,39300.0,21.5957,21.645,21.5957,21.6388,39300.0
2010-11-24 11:40:00,35.13,35.16,35.11,35.11,32900.0,21.6326,21.6511,21.6203,21.6203,32900.0
2010-11-24 11:50:00,35.12,35.18,35.11,35.18,29200.0,21.6265,21.6634,21.6203,21.6634,29200.0
2010-11-24 12:00:00,35.18,35.18,35.13,35.15,51100.0,21.6634,21.6634,21.6326,21.645,51100.0
2010-11-24 12:10:00,35.14,35.19,35.14,35.16,42000.0,21.6388,21.6696,21.6388,21.6511,42000.0
2010-11-24 12:20:00,35.16,35.16,35.13,35.13,17900.0,21.6511,21.6511,21.6326,21.6326,17900.0
2010-11-24 12:30:00,35.14,35.16,35.13,35.16,53100.0,21.6388,21.6511,21.6326,21.6511,53100.0
2010-11-24 12:40:00,35.16,35.17,35.13,35.15,59200.0,21.6511,21.6573,21.6326,21.645,59200.0
2010-11-24 12:50:00,35.15,35.21,35.15,35.21,38800.0,21.645,21.6819,21.645,21.6819,38800.0
2010-11-24 13:00:00,35.21,35.21,35.17,35.17,23600.0,21.6819,21.6819,21.6573,21.6573,23600.0
2010-11-24 13:10:00,35.18,35.18,35.15,35.16,36000.0,21.6634,21.6634,21.645,21.6511,36000.0
2010-11-24 13:20:00,35.16,35.2,35.16,35.18,35000.0,21.6511,21.6757,21.6511,21.6634,35000.0
2010-11-24 13:30:00,35.18,35.21,35.18,35.2,34900.0,21.6634,21.6819,21.6634,21.6757,34900.0
2010-11-24 13:40:00,35.21,35.21,35.19,35.2,18000.0,21.6819,21.6819,21.6696,21.6757,18000.0
2010-11-24 13:50:00,35.19,35.22,35.19,35.21,54000.0,21.6696,21.6881,21.6696,21.6819,54000.0
2010-11-24 14:00:00,35.22,35.22,35.16,35.17,43000.0,21.6881,21.6881,21.6511,21.6573,43000.0
2010-11-24 14:10:00,35.17,35.23,35.16,35.23,63000.0,21.6573,21.6942,21.6511,21.6942,63000.0
2010-11-24 14:20:00,35.23,35.25,35.22,35.24,22900.0,21.6942,21.7065,21.6881,21.7004,22900.0
2010-11-24 14:30:00,35.24,35.25,35.22,35.22,67700.0,21.7004,21.7065,21.6881,21.6881,67700.0
2010-11-24 14:40:00,35.22,35.24,35.21,35.24,25200.0,21.6881,21.7004,21.6819,21.7004,25200.0
2010-11-24 14:50:00,35.24,35.24,35.23,35.24,22700.0,21.7004,21.7004,21.6942,21.7004,22700.0
2010-11-24 15:00:00,35.23,35.26,35.23,35.26,73400.0,21.6942,21.7127,21.6942,21.7127,73400.0
2010-11-24 15:10:00,35.26,35.27,35.23,35.23,44200.0,21.7127,21.7188,21.6942,21.6942,44200.0
2010-11-24 15:20:00,35.24,35.31,35.23,35.24,130400.0,21.7004,21.7435,21.6942,21.7004,130400.0
2010-11-24 15:30:00,35.25,35.29,35.2,35.23,111600.0,21.7065,21.7312,21.6757,21.6942,111600.0
2010-11-24 15:40:00,35.22,35.23,35.17,35.18,128900.0,21.6881,21.6942,21.6573,21.6634,128900.0
2010-11-24 15:50:00,35.17,35.25,35.17,35.25,280700.0,21.6573,21.7065,21.6573,21.7065,280700.0
2010-11-26 09:30:00,35.06,35.09,34.99,34.99,181200.0,21.5895,21.608,21.5464,21.5464,181200.0
2010-11-26 09:40:00,34.99,35.14,34.98,35.07,93000.0,21.5464,21.6388,21.5403,21.5957,93000.0
2010-11-26 09:50:00,35.06,35.17,35.06,35.13,64600.0,21.5895,21.6573,21.5895,21.6326,64600.0
2010-11-26 10:00:00,35.14,35.16,35.12,35.16,75700.0,21.6388,21.6511,21.6265,21.6511,75700.0
2010-11-26 10:10:00,35.16,35.2,35.15,35.17,37200.0,21.6511,21.6757,21.645,21.6573,37200.0
2010-11-26 10:20:00,35.18,35.24,35.17,35.23,82200.0,21.6634,21.7004,21.6573,21.6942,82200.0
2010-11-26 10:30:00,35.23,35.23,35.18,35.22,43900.0,21.6942,21.6942,21.6634,21.6881,43900.0
2010-11-26 10:40:00,35.21,35.27,35.19,35.21,50200.0,21.6819,21.7188,21.6696,21.6819,50200.0
2010-11-26 10:50:00,35.21,35.27,35.19,35.21,55600.0,21.6819,21.7188,21.6696,21.6819,55600.0
2010-11-26 11:00:00,35.21,35.24,35.18,35.23,32600.0,21.6819,21.7004,21.6634,21.6942,32600.0
2010-11-26 11:10:00,35.24,35.25,35.21,35.21,44200.0,21.7004,21.7065,21.6819,21.6819,44200.0
2010-11-26 11:20:00,35.2,35.21,35.16,35.19,37600.0,21.6757,21.6819,21.6511,21.6696,37600.0
2010-11-26 11:30:00,35.18,35.19,35.14,35.14,27700.0,21.6634,21.6696,21.6388,21.6388,27700.0
2010-11-26 11:40:00,35.14,35.16,35.11,35.12,44000.0,21.6388,21.6511,21.6203,21.6265,44000.0
2010-11-26 11:50:00,35.13,35.17,35.13,35.15,59200.0,21.6326,21.6573,21.6326,21.645,59200.0
2010-11-26 12:00:00,35.15,35.15,35.09,35.15,47500.0,21.645,21.645,21.608,21.645,47500.0
2010-11-26 12:10:00,35.15,35.17,35.15,35.17,51200.0,21.645,21.6573,21.645,21.6573,51200.0
2010-11-26 12:20:00,35.17,35.18,35.14,35.15,45600.0,21.6573,21.6634,21.6388,21.645,45600.0
2010-11-26 12:30:00,35.15,35.19,35.13,35.16,74500.0,21.645,21.6696,21.6326,21.6511,74500.0
2010-11-26 12:40:00,35.16,35.21,35.15,35.17,87300.0,21.6511,21.6819,21.645,21.6573,87300.0
2010-11-26 12:50:00,35.17,35.17,35.11,35.12,148700.0,21.6573,21.6573,21.6203,21.6265,148700.0
2010-11-29 09:30:00,34.98,35.11,34.94,35.09,171800.0,21.5403,21.6203,21.5156,21.608,171800.0
2010-11-29 09:40:00,35.08,35.18,35.06,35.08,124500.0,21.6018,21.6634,21.5895,21.6018,124500.0
2010-11-29 09:50:00,35.06,35.13,35.01,35.07,254000.0,21.5895,21.6326,21.5587,21.5957,254000.0
2010-11-29 10:00:00,35.07,35.09,35.02,35.07,145900.0,21.5957,21.608,21.5649,21.5957,145900.0
2010-11-29 10:10:00,35.09,35.14,35.04,35.06,226700.0,21.608,21.6388,21.5772,21.5895,226700.0
2010-11-29 10:20:00,35.06,35.06,34.99,35.01,167600.0,21.5895,21.5895,21.5464,21.5587,167600.0
2010-11-29 10:30:00,35.01,35.09,34.98,35.08,129000.0,21.5587,21.608,21.5403,21.6018,129000.0
2010-11-29 10:40:00,35.08,35.09,35.05,35.08,76900.0,21.6018,21.608,21.5834,21.6018,76900.0
2010-11-29 10:50:00,35.07,35.12,35.07,35.09,121000.0,21.5957,21.6265,21.5957,21.608,121000.0
2010-11-29 11:00:00,35.09,35.15,35.08,35.12,90200.0,21.608,21.645,21.6018,21.6265,90200.0
2010-11-29 11:10:00,35.12,35.15,35.09,35.09,174800.0,21.6265,21.645,21.608,21.608,174800.0
2010-11-29 11:20:00,35.09,35.14,35.04,35.11,143600.0,21.608,21.6388,21.5772,21.6203,143600.0
2010-11-29 11:30:00,35.1,35.14,35.1,35.11,145500.0,21.6142,21.6388,21.6142,21.6203,145500.0
2010-11-29 11:40:00,35.12,35.13,35.07,35.1,157200.0,21.6265,21.6326,21.5957,21.6142,157200.0
2010-11-29 11:50:00,35.09,35.11,35.0,35.11,185100.0,21.608,21.6203,21.5526,21.6203,185100.0
2010-11-29 12:00:00,35.1,35.1,35.05,35.08,103500.0,21.6142,21.6142,21.5834,21.6018,103500.0
2010-11-29 12:10:00,35.08,35.1,35.02,35.1,82700.0,21.6018,21.6142,21.5649,21.6142,82700.0
2010-11-29 12:20:00,35.1,35.14,35.09,35.12,50700.0,21.6142,21.6388,21.608,21.6265,50700.0
2010-11-29 12:30:00,35.12,35.17,35.1,35.14,100900.0,21.6265,21.6573,21.6142,21.6388,100900.0
2010-11-29 12:40:00,35.14,35.18,35.13,35.17,106900.0,21.6388,21.6634,21.6326,21.6573,106900.0
2010-11-29 12:50:00,35.16,35.17,35.13,35.16,93500.0,21.6511,21.6573,21.6326,21.6511,93500.0
2010-11-29 13:00:00,35.15,35.18,35.11,35.13,174600.0,21.645,21.6634,21.6203,21.6326,174600.0
2010-11-29 13:10:00,35.13,35.19,35.11,35.17,119000.0,21.6326,21.6696,21.6203,21.6573,119000.0
2010-11-29 13:20:00,35.18,35.22,35.15,35.22,151300.0,21.6634,21.6881,21.645,21.6881,151300.0
2010-11-29 13:30:00,35.21,35.21,35.18,35.19,76800.0,21.6819,21.6819,21.6634,21.6696,76800.0
2010-11-29 13:40:00,35.18,35.24,35.18,35.23,63300.0,21.6634,21.7004,21.6634,21.6942,63300.0
2010-11-29 13:50:00,35.23,35.25,35.21,35.21,43300.0,21.6942,21.7065,21.6819,21.6819,43300.0
2010-11-29 14:00:00,35.22,35.26,35.2,35.25,56100.0,21.6881,21.7127,21.6757,21.7065,56100.0
2010-11-29 14:10:00,35.25,35.27,35.22,35.24,51700.0,21.7065,21.7188,21.6881,21.7004,51700.0
2010-11-29 14:20:00,35.23,35.34,35.23,35.34,100300.0,21.6942,21.762,21.6942,21.762,100300.0
2010-11-29 14:30:00,35.33,35.35,35.3,35.35,69500.0,21.7558,21.7681,21.7373,21.7681,69500.0
2010-11-29 14:40:00,35.35,35.38,35.34,35.36,92200.0,21.7681,21.7866,21.762,21.7743,92200.0
2010-11-29 14:50:00,35.36,35.43,35.34,35.43,74400.0,21.7743,21.8174,21.762,21.8174,74400.0
2010-11-29 15:00:00,35.43,35.44,35.4,35.44,143300.0,21.8174,21.8235,21.7989,21.8235,143300.0
2010-11-29 15:10:00,35.44,35.5,35.44,35.48,139700.0,21.8235,21.8605,21.8235,21.8482,139700.0
2010-11-29 15:20:00,35.48,35.48,35.43,35.47,121600.0,21.8482,21.8482,21.8174,21.842,121600.0
2010-11-29 15:30:00,35.48,35.48,35.43,35.45,167300.0,21.8482,21.8482,21.8174,21.8297,167300.0
2010-11-29 15:40:00,35.45,35.5,35.45,35.48,151800.0,21.8297,21.8605,21.8297,21.8482,151800.0
2010-11-29 15:50:00,35.48,35.48,35.43,35.47,495800.0,21.8482,21.8482,21.8174,21.842,495800.0
2010-11-30 09:30:00,35.11,35.36,35.09,35.1,261100.0,21.6203,21.7743,21.608,21.6142,261100.0
2010-11-30 09:40:00,35.1,35.22,35.09,35.17,221900.0,21.6142,21.6881,21.608,21.6573,221900.0
2010-11-30 09:50:00,35.17,35.32,35.1,35.23,192700.0,21.6573,21.7496,21.6142,21.6942,192700.0
2010-11-30 10:00:00,35.23,35.25,35.15,35.16,118200.0,21.6942,21.7065,21.645,21.6511,118200.0
2010-11-30 10:10:00,35.16,35.21,35.13,35.17,97000.0,21.6511,21.6819,21.6326,21.6573,97000.0
2010-11-30 10:20:00,35.17,35.2,35.12,35.18,97100.0,21.6573,21.6757,21.6265,21.6634,97100.0
2010-11-30 10:30:00,35.17,35.19,35.08,35.08,114500.0,21.6573,21.6696,21.6018,21.6018,114500.0
2010-11-30 10:40:00,35.08,35.12,35.07,35.11,87900.0,21.6018,21.6265,21.5957,21.6203,87900.0
2010-11-30 10:50:00,35.11,35.16,35.09,35.16,94900.0,21.6203,21.6511,21.608,21.6511,94900.0
2010-11-30 11:00:00,35.16,35.26,35.16,35.26,119400.0,21.6511,21.7127,21.6511,21.7127,119400.0
2010-11-30 11:10:00,35.26,35.28,35.24,35.28,108000.0,21.7127,21.725,21.7004,21.725,108000.0
2010-11-30 11:20:00,35.28,35.3,35.24,35.26,89100.0,21.725,21.7373,21.7004,21.7127,89100.0
2010-11-30 11:30:00,35.26,35.4,35.25,35.37,120800.0,21.7127,21.7989,21.7065,21.7804,120800.0
2010-11-30 11:40:00,35.37,35.4,35.35,35.39,93700.0,21.7804,21.7989,21.7681,21.7927,93700.0
2010-11-30 11:50:00,35.39,35.4,35.35,35.37,120000.0,21.7927,21.7989,21.7681,21.7804,120000.0
2010-11-30 12:00:00,35.38,35.42,35.36,35.42,62400.0,21.7866,21.8112,21.7743,21.8112,62400.0
2010-11-30 12:10:00,35.42,35.45,35.38,35.44,86800.0,21.8112,21.8297,21.7866,21.8235,86800.0
2010-11-30 12:20:00,35.45,35.45,35.34,35.37,100700.0,21.8297,21.8297,21.762,21.7804,100700.0
2010-11-30 12:30:00,35.37,35.39,35.33,35.36,75800.0,21.7804,21.7927,21.7558,21.7743,75800.0
2010-11-30 12:40:00,35.37,35.38,35.33,35.36,92600.0,21.7804,21.7866,21.7558,21.7743,92600.0
2010-11-30 12:50:00,35.35,35.4,35.35,35.38,81200.0,21.7681,21.7989,21.7681,21.7866,81200.0
2010-11-30 13:00:00,35.38,35.47,35.37,35.41,115600.0,21.7866,21.842,21.7804,21.8051,115600.0
2010-11-30 13:10:00,35.4,35.44,35.4,35.42,66600.0,21.7989,21.8235,21.7989,21.8112,66600.0
2010-11-30 13:20:00,35.42,35.44,35.4,35.4,50800.0,21.8112,21.8235,21.7989,21.7989,50800.0
2010-11-30 13:30:00,35.4,35.42,35.4,35.42,41300.0,21.7989,21.8112,21.7989,21.8112,41300.0
2010-11-30 13:40:00,35.42,35.45,35.41,35.44,40600.0,21.8112,21.8297,21.8051,21.8235,40600.0
2010-11-30 13:50:00,35.44,35.44,35.41,35.42,43300.0,21.8235,21.8235,21.8051,21.8112,43300.0
2010-11-30 14:00:00,35.42,35.48,35.41,35.46,72600.0,21.8112,21.8482,21.8051,21.8358,72600.0
2010-11-30 14:10:00,35.45,35.47,35.42,35.44,79000.0,21.8297,21.842,21.8112,21.8235,79000.0
2010-11-30 14:20:00,35.44,35.47,35.43,35.43,99200.0,21.8235,21.842,21.8174,21.8174,99200.0
2010-11-30 14:30:00,35.43,35.44,35.34,35.36,117200.0,21.8174,21.8235,21.762,21.7743,117200.0
2010-11-30 14:40:00,35.37,35.41,35.33,35.36,159600.0,21.7804,21.8051,21.7558,21.7743,159600.0
2010-11-30 14:50:00,35.35,35.47,35.35,35.42,157200.0,21.7681,21.842,21.7681,21.8112,157200.0
2010-11-30 15:00:00,35.42,35.43,35.39,35.42,102200.0,21.8112,21.8174,21.7927,21.8112,102200.0
2010-11-30 15:10:00,35.43,35.45,35.4,35.44,113700.0,21.8174,21.8297,21.7989,21.8235,113700.0
2010-11-30 15:20:00,35.44,35.46,35.39,35.44,177400.0,21.8235,21.8358,21.7927,21.8235,177400.0
2010-11-30 15:30:00,35.44,35.45,35.36,35.36,135300.0,21.8235,21.8297,21.7743,21.7743,135300.0
2010-11-30 15:40:00,35.37,35.37,35.28,35.28,201700.0,21.7804,21.7804,21.725,21.725,201700.0
2010-11-30 15:50:00,35.28,35.35,35.25,35.32,430300.0,21.725,21.7681,21.7065,21.7496,430300.0
2010-12-01 09:30:00,35.64,35.71,35.38,35.4,168400.0,21.9467,21.9898,21.7866,21.7989,168400.0
2010-12-01 09:40:00,35.4,35.41,35.29,35.32,92800.0,21.7989,21.8051,21.7312,21.7496,92800.0
2010-12-01 09:50:00,35.32,35.47,35.31,35.43,65800.0,21.7496,21.842,21.7435,21.8174,65800.0
2010-12-01 10:00:00,35.43,35.49,35.36,35.44,62100.0,21.8174,21.8543,21.7743,21.8235,62100.0
2010-12-01 10:10:00,35.44,35.48,35.41,35.42,82800.0,21.8235,21.8482,21.8051,21.8112,82800.0
2010-12-01 10:20:00,35.42,35.42,35.36,35.37,107300.0,21.8112,21.8112,21.7743,21.7804,107300.0
2010-12-01 10:30:00,35.37,35.43,35.35,35.38,136700.0,21.7804,21.8174,21.7681,21.7866,136700.0
2010-12-01 10:40:00,35.37,35.43,35.37,35.41,62300.0,21.7804,21.8174,21.7804,21.8051,62300.0
2010-12-01 10:50:00,35.42,35.42,35.37,35.41,74100.0,21.8112,21.8112,21.7804,21.8051,74100.0
2010-12-01 11:00:00,35.4,35.41,35.37,35.4,84300.0,21.7989,21.8051,21.7804,21.7989,84300.0
2010-12-01 11:10:00,35.4,35.41,35.38,35.39,46300.0,21.7989,21.8051,21.7866,21.7927,46300.0
2010-12-01 11:20:00,35.39,35.44,35.39,35.44,46900.0,21.7927,21.8235,21.7927,21.8235,46900.0
2010-12-01 11:30:00,35.44,35.48,35.43,35.47,46600.0,21.8235,21.8482,21.8174,21.842,46600.0
2010-12-01 11:40:00,35.47,35.5,35.42,35.42,41000.0,21.842,21.8605,21.8112,21.8112,41000.0
2010-12-01 11:50:00,35.42,35.6,35.42,35.55,135600.0,21.8112,21.9221,21.8112,21.8913,135600.0
2010-12-01 12:00:00,35.54,35.64,35.54,35.56,64200.0,21.8851,21.9467,21.8851,21.8974,64200.0
2010-12-01 12:10:00,35.55,35.62,35.55,35.61,57100.0,21.8913,21.9344,21.8913,21.9282,57100.0
2010-12-01 12:20:00,35.61,35.64,35.6,35.62,39100.0,21.9282,21.9467,21.9221,21.9344,39100.0
2010-12-01 12:30:00,35.63,35.66,35.6,35.61,51600.0,21.9405,21.959,21.9221,21.9282,51600.0
2010-12-01 12:40:00,35.61,35.64,35.58,35.63,96800.0,21.9282,21.9467,21.9097,21.9405,96800.0
2010-12-01 12:50:00,35.63,35.63,35.59,35.6,45700.0,21.9405,21.9405,21.9159,21.9221,45700.0
2010-12-01 13:00:00,35.61,35.66,35.6,35.61,86200.0,21.9282,21.959,21.9221,21.9282,86200.0
2010-12-01 13:10:00,35.62,35.66,35.61,35.61,78000.0,21.9344,21.959,21.9282,21.9282,78000.0
2010-12-01 13:20:00,35.61,35.65,35.61,35.64,42400.0,21.9282,21.9528,21.9282,21.9467,42400.0
2010-12-01 13:30:00,35.63,35.67,35.63,35.65,61200.0,21.9405,21.9652,21.9405,21.9528,61200.0
2010-12-01 13:40:00,35.65,35.67,35.64,35.67,29900.0,21.9528,21.9652,21.9467,21.9652,29900.0
2010-12-01 13:50:00,35.66,35.67,35.62,35.63,78400.0,21.959,21.9652,21.9344,21.9405,78400.0
2010-12-01 14:00:00,35.62,35.65,35.61,35.63,78800.0,21.9344,21.9528,21.9282,21.9405,78800.0
2010-12-01 14:10:00,35.63,35.66,35.62,35.66,49600.0,21.9405,21.959,21.9344,21.959,49600.0
2010-12-01 14:20:00,35.67,35.68,35.63,35.63,56600.0,21.9652,21.9713,21.9405,21.9405,56600.0
2010-12-01 14:30:00,35.64,35.67,35.64,35.66,60700.0,21.9467,21.9652,21.9467,21.959,60700.0
2010-12-01 14:40:00,35.65,35.67,35.64,35.64,67900.0,21.9528,21.9652,21.9467,21.9467,67900.0
2010-12-01 14:50:00,35.64,35.68,35.64,35.67,29900.0,21.9467,21.9713,21.9467,21.9652,29900.0
2010-12-01 15:00:00,35.67,35.68,35.62,35.62,46800.0,21.9652,21.9713,21.9344,21.9344,46800.0
2010-12-01 15:10:00,35.63,35.63,35.58,35.59,81800.0,21.9405,21.9405,21.9097,21.9159,81800.0
2010-12-01 15:20:00,35.58,35.63,35.58,35.63,91500.0,21.9097,21.9405,21.9097,21.9405,91500.0
2010-12-01 15:30:00,35.63,35.64,35.59,35.63,114600.0,21.9405,21.9467,21.9159,21.9405,114600.0
2010-12-01 15:40:00,35.63,35.64,35.58,35.6,156800.0,21.9405,21.9467,21.9097,21.9221,156800.0
2010-12-01 15:50:00,35.6,35.64,35.59,35.63,238700.0,21.9221,21.9467,21.9159,21.9405,238700.0
2010-12-02 09:30:00,35.48,35.72,35.48,35.69,119800.0,21.8482,21.996,21.8482,21.9775,119800.0
2010-12-02 09:40:00,35.7,35.75,35.64,35.65,83700.0,21.9836,22.0144,21.9467,21.9528,83700.0
2010-12-02 09:50:00,35.65,35.71,35.63,35.7,70400.0,21.9528,21.9898,21.9405,21.9836,70400.0
2010-12-02 10:00:00,35.7,35.75,35.63,35.64,163300.0,21.9836,22.0144,21.9405,21.9467,163300.0
2010-12-02 10:10:00,35.64,35.65,35.59,35.61,106300.0,21.9467,21.9528,21.9159,21.9282,106300.0
2010-12-02 10:20:00,35.6,35.62,35.54,35.62,204100.0,21.9221,21.9344,21.8851,21.9344,204100.0
2010-12-02 10:30:00,35.61,35.68,35.59,35.66,169500.0,21.9282,21.9713,21.9159,21.959,169500.0
2010-12-02 10:40:00,35.67,35.72,35.67,35.72,103500.0,21.9652,21.996,21.9652,21.996,103500.0
2010-12-02 10:50:00,35.71,35.76,35.71,35.74,106200.0,21.9898,22.0206,21.9898,22.0083,106200.0
2010-12-02 11:00:00,35.75,35.76,35.74,35.74,69600.0,22.0144,22.0206,22.0083,22.0083,69600.0
2010-12-02 11:10:00,35.74,35.76,35.71,35.76,81700.0,22.0083,22.0206,21.9898,22.0206,81700.0
2010-12-02 11:20:00,35.76,35.79,35.75,35.75,42500.0,22.0206,22.0391,22.0144,22.0144,42500.0
2010-12-02 11:30:00,35.75,35.76,35.71,35.71,51600.0,22.0144,22.0206,21.9898,21.9898,51600.0
2010-12-02 11:40:00,35.71,35.78,35.68,35.69,162600.0,21.9898,22.0329,21.9713,21.9775,162600.0
2010-12-02 11:50:00,35.69,35.73,35.68,35.69,93300.0,21.9775,22.0021,21.9713,21.9775,93300.0
2010-12-02 12:00:00,35.68,35.79,35.65,35.76,169900.0,21.9713,22.0391,21.9528,22.0206,169900.0
2010-12-02 12:10:00,35.76,35.78,35.72,35.77,151800.0,22.0206,22.0329,21.996,22.0267,151800.0
2010-12-02 12:20:00,35.77,35.79,35.74,35.76,188900.0,22.0267,22.0391,22.0083,22.0206,188900.0
2010-12-02 12:30:00,35.76,35.79,35.65,35.74,233900.0,22.0206,22.0391,21.9528,22.0083,233900.0
2010-12-02 12:40:00,35.75,35.82,35.75,35.81,83200.0,22.0144,22.0575,22.0144,22.0514,83200.0
2010-12-02 12:50:00,35.81,35.82,35.79,35.81,36400.0,22.0514,22.0575,22.0391,22.0514,36400.0
2010-12-02 13:00:00,35.81,35.81,35.79,35.79,61900.0,22.0514,22.0514,22.0391,22.0391,61900.0
2010-12-02 13:10:00,35.79,35.8,35.75,35.76,22600.0,22.0391,22.0452,22.0144,22.0206,22600.0
2010-12-02 13:20:00,35.75,35.8,35.75,35.8,42200.0,22.0144,22.0452,22.0144,22.0452,42200.0
2010-12-02 13:30:00,35.79,35.81,35.77,35.78,77100.0,22.0391,22.0514,22.0267,22.0329,77100.0
2010-12-02 13:40:00,35.79,35.79,35.74,35.76,88100.0,22.0391,22.0391,22.0083,22.0206,88100.0
2010-12-02 13:50:00,35.76,35.76,35.72,35.74,28200.0,22.0206,22.0206,21.996,22.0083,28200.0
2010-12-02 14:00:00,35.74,35.74,35.69,35.74,50000.0,22.0083,22.0083,21.9775,22.0083,50000.0
2010-12-02 14:10:00,35.74,35.77,35.7,35.74,198800.0,22.0083,22.0267,21.9836,22.0083,198800.0
2010-12-02 14:20:00,35.74,35.77,35.71,35.74,198900.0,22.0083,22.0267,21.9898,22.0083,198900.0
2010-12-02 14:30:00,35.74,35.74,35.7,35.71,41000.0,22.0083,22.0083,21.9836,21.9898,41000.0
2010-12-02 14:40:00,35.71,35.72,35.69,35.7,71300.0,21.9898,21.996,21.9775,21.9836,71300.0
2010-12-02 14:50:00,35.7,35.71,35.69,35.69,71000.0,21.9836,21.9898,21.9775,21.9775,71000.0
2010-12-02 15:00:00,35.69,35.7,35.64,35.66,109100.0,21.9775,21.9836,21.9467,21.959,109100.0
2010-12-02 15:10:00,35.66,35.72,35.66,35.71,92000.0,21.959,21.996,21.959,21.9898,92000.0
2010-12-02 15:20:00,35.71,35.72,35.67,35.71,114100.0,21.9898,21.996,21.9652,21.9898,114100.0
2010-12-02 15:30:00,35.7,35.72,35.69,35.71,154500.0,21.9836,21.996,21.9775,21.9898,154500.0
2010-12-02 15:40:00,35.71,35.75,35.68,35.69,267600.0,21.9898,22.0144,21.9713,21.9775,267600.0
2010-12-02 15:50:00,35.7,35.7,35.6,35.63,804000.0,21.9836,21.9836,21.9221,21.9405,804000.0
2010-12-03 09:30:00,35.72,35.88,35.64,35.75,149900.0,21.996,22.0945,21.9467,22.0144,149900.0
2010-12-03 09:40:00,35.75,35.76,35.68,35.72,52000.0,22.0144,22.0206,21.9713,21.996,52000.0
2010-12-03 09:50:00,35.73,35.78,35.69,35.71,87300.0,22.0021,22.0329,21.9775,21.9898,87300.0
2010-12-03 10:00:00,35.72,35.76,35.67,35.68,69000.0,21.996,22.0206,21.9652,21.9713,69000.0
2010-12-03 10:10:00,35.68,35.71,35.65,35.69,66300.0,21.9713,21.9898,21.9528,21.9775,66300.0
2010-12-03 10:20:00,35.69,35.72,35.68,35.71,57500.0,21.9775,21.996,21.9713,21.9898,57500.0
2010-12-03 10:30:00,35.72,35.75,35.72,35.72,44400.0,21.996,22.0144,21.996,21.996,44400.0
2010-12-03 10:40:00,35.72,35.73,35.63,35.65,48300.0,21.996,22.0021,21.9405,21.9528,48300.0
2010-12-03 10:50:00,35.65,35.65,35.61,35.63,64500.0,21.9528,21.9528,21.9282,21.9405,64500.0
2010-12-03 11:00:00,35.63,35.65,35.62,35.64,71400.0,21.9405,21.9528,21.9344,21.9467,71400.0
2010-12-03 11:10:00,35.64,35.65,35.61,35.63,71700.0,21.9467,21.9528,21.9282,21.9405,71700.0
2010-12-03 11:20:00,35.63,35.65,35.57,35.57,77500.0,21.9405,21.9528,21.9036,21.9036,77500.0
2010-12-03 11:30:00,35.58,35.59,35.54,35.59,76200.0,21.9097,21.9159,21.8851,21.9159,76200.0
2010-12-03 11:40:00,35.59,35.6,35.59,35.6,20400.0,21.9159,21.9221,21.9159,21.9221,20400.0
2010-12-03 11:50:00,35.6,35.6,35.5,35.5,55400.0,21.9221,21.9221,21.8605,21.8605,55400.0
2010-12-03 12:00:00,35.5,35.57,35.5,35.56,44400.0,21.8605,21.9036,21.8605,21.8974,44400.0
2010-12-03 12:10:00,35.56,35.57,35.51,35.53,57000.0,21.8974,21.9036,21.8666,21.879,57000.0
2010-12-03 12:20:00,35.53,35.55,35.53,35.54,64000.0,21.879,21.8913,21.879,21.8851,64000.0
2010-12-03 12:30:00,35.54,35.56,35.53,35.56,33300.0,21.8851,21.8974,21.879,21.8974,33300.0
2010-12-03 12:40:00,35.56,35.57,35.55,35.55,24200.0,21.8974,21.9036,21.8913,21.8913,24200.0
2010-12-03 12:50:00,35.55,35.56,35.55,35.55,40500.0,21.8913,21.8974,21.8913,21.8913,40500.0
2010-12-03 13:00:00,35.56,35.57,35.55,35.57,31500.0,21.8974,21.9036,21.8913,21.9036,31500.0
2010-12-03 13:10:00,35.56,35.62,35.56,35.61,42700.0,21.8974,21.9344,21.8974,21.9282,42700.0
2010-12-03 13:20:00,35.61,35.65,35.61,35.64,35400.0,21.9282,21.9528,21.9282,21.9467,35400.0
2010-12-03 13:30:00,35.65,35.65,35.61,35.63,42700.0,21.9528,21.9528,21.9282,21.9405,42700.0
2010-12-03 13:40:00,35.63,35.64,35.59,35.59,29000.0,21.9405,21.9467,21.9159,21.9159,29000.0
2010-12-03 13:50:00,35.59,35.6,35.58,35.59,28600.0,21.9159,21.9221,21.9097,21.9159,28600.0
2010-12-03 14:00:00,35.59,35.62,35.58,35.62,55700.0,21.9159,21.9344,21.9097,21.9344,55700.0
2010-12-03 14:10:00,35.62,35.64,35.59,35.6,108800.0,21.9344,21.9467,21.9159,21.9221,108800.0
2010-12-03 14:20:00,35.61,35.62,35.56,35.58,108400.0,21.9282,21.9344,21.8974,21.9097,108400.0
2010-12-03 14:30:00,35.57,35.6,35.56,35.57,66600.0,21.9036,21.9221,21.8974,21.9036,66600.0
2010-12-03 14:40:00,35.56,35.57,35.51,35.54,100000.0,21.8974,21.9036,21.8666,21.8851,100000.0
2010-12-03 14:50:00,35.54,35.54,35.53,35.54,50300.0,21.8851,21.8851,21.879,21.8851,50300.0
2010-12-03 15:00:00,35.54,35.55,35.51,35.52,89700.0,21.8851,21.8913,21.8666,21.8728,89700.0
2010-12-03 15:10:00,35.51,35.52,35.5,35.51,79300.0,21.8666,21.8728,21.8605,21.8666,79300.0
2010-12-03 15:20:00,35.5,35.51,35.5,35.51,51400.0,21.8605,21.8666,21.8605,21.8666,51400.0
2010-12-03 15:30:00,35.5,35.58,35.5,35.57,159400.0,21.8605,21.9097,21.8605,21.9036,159400.0
2010-12-03 15:40:00,35.58,35.66,35.56,35.66,195400.0,21.9097,21.959,21.8974,21.959,195400.0
2010-12-03 15:50:00,35.66,35.66,35.6,35.6,241300.0,21.959,21.959,21.9221,21.9221,241300.0
2010-12-06 09:30:00,35.6,35.6,35.45,35.5,69300.0,21.9221,21.9221,21.8297,21.8605,69300.0
2010-12-06 09:40:00,35.49,35.51,35.4,35.4,74800.0,21.8543,21.8666,21.7989,21.7989,74800.0
2010-12-06 09:50:00,35.4,35.42,35.39,35.41,67000.0,21.7989,21.8112,21.7927,21.8051,67000.0
2010-12-06 10:00:00,35.42,35.47,35.41,35.46,75100.0,21.8112,21.842,21.8051,21.8358,75100.0
2010-12-06 10:10:00,35.46,35.47,35.4,35.41,70200.0,21.8358,21.842,21.7989,21.8051,70200.0
2010-12-06 10:20:00,35.4,35.43,35.39,35.43,57300.0,21.7989,21.8174,21.7927,21.8174,57300.0
2010-12-06 10:30:00,35.42,35.42,35.34,35.35,124200.0,21.8112,21.8112,21.762,21.7681,124200.0
2010-12-06 10:40:00,35.34,35.35,35.29,35.3,140200.0,21.762,21.7681,21.7312,21.7373,140200.0
2010-12-06 10:50:00,35.3,35.31,35.26,35.28,117000.0,21.7373,21.7435,21.7127,21.725,117000.0
2010-12-06 11:00:00,35.28,35.29,35.28,35.28,89600.0,21.725,21.7312,21.725,21.725,89600.0
2010-12-06 11:10:00,35.28,35.29,35.26,35.26,147700.0,21.725,21.7312,21.7127,21.7127,147700.0
2010-12-06 11:20:00,35.27,35.29,35.26,35.27,94400.0,21.7188,21.7312,21.7127,21.7188,94400.0
2010-12-06 11:30:00,35.28,35.28,35.25,35.26,179600.0,21.725,21.725,21.7065,21.7127,179600.0
2010-12-06 11:40:00,35.26,35.29,35.26,35.26,68700.0,21.7127,21.7312,21.7127,21.7127,68700.0
2010-12-06 11:50:00,35.27,35.28,35.25,35.26,119300.0,21.7188,21.725,21.7065,21.7127,119300.0
2010-12-06 12:00:00,35.26,35.26,35.25,35.25,17000.0,21.7127,21.7127,21.7065,21.7065,17000.0
2010-12-06 12:10:00,35.25,35.26,35.24,35.24,59000.0,21.7065,21.7127,21.7004,21.7004,59000.0
2010-12-06 12:20:00,35.24,35.29,35.24,35.29,129200.0,21.7004,21.7312,21.7004,21.7312,129200.0
2010-12-06 12:30:00,35.29,35.33,35.29,35.31,32400.0,21.7312,21.7558,21.7312,21.7435,32400.0
2010-12-06 12:40:00,35.31,35.32,35.29,35.29,67000.0,21.7435,21.7496,21.7312,21.7312,67000.0
2010-12-06 12:50:00,35.3,35.32,35.29,35.31,34100.0,21.7373,21.7496,21.7312,21.7435,34100.0
2010-12-06 13:00:00,35.31,35.32,35.29,35.29,46600.0,21.7435,21.7496,21.7312,21.7312,46600.0
2010-12-06 13:10:00,35.29,35.3,35.28,35.29,33400.0,21.7312,21.7373,21.725,21.7312,33400.0
2010-12-06 13:20:00,35.28,35.32,35.28,35.28,70800.0,21.725,21.7496,21.725,21.725,70800.0
2010-12-06 13:30:00,35.29,35.32,35.27,35.27,147500.0,21.7312,21.7496,21.7188,21.7188,147500.0
2010-12-06 13:40:00,35.28,35.33,35.28,35.3,834300.0,21.725,21.7558,21.725,21.7373,834300.0
2010-12-06 13:50:00,35.3,35.31,35.29,35.31,33600.0,21.7373,21.7435,21.7312,21.7435,33600.0
2010-12-06 14:00:00,35.3,35.3,35.22,35.24,130200.0,21.7373,21.7373,21.6881,21.7004,130200.0
2010-12-06 14:10:00,35.25,35.26,35.23,35.25,42100.0,21.7065,21.7127,21.6942,21.7065,42100.0
2010-12-06 14:20:00,35.26,35.26,35.22,35.23,65500.0,21.7127,21.7127,21.6881,21.6942,65500.0
2010-12-06 14:30:00,35.23,35.28,35.22,35.28,145200.0,21.6942,21.725,21.6881,21.725,145200.0
2010-12-06 14:40:00,35.27,35.28,35.26,35.27,55100.0,21.7188,21.725,21.7127,21.7188,55100.0
2010-12-06 14:50:00,35.27,35.28,35.26,35.26,55700.0,21.7188,21.725,21.7127,21.7127,55700.0
2010-12-06 15:00:00,35.26,35.27,35.25,35.26,71500.0,21.7127,21.7188,21.7065,21.7127,71500.0
2010-12-06 15:10:00,35.26,35.26,35.25,35.25,66100.0,21.7127,21.7127,21.7065,21.7065,66100.0
2010-12-06 15:20:00,35.26,35.29,35.22,35.29,381400.0,21.7127,21.7312,21.6881,21.7312,381400.0
2010-12-06 15:30:00,35.28,35.31,35.28,35.3,188100.0,21.725,21.7435,21.725,21.7373,188100.0
2010-12-06 15:40:00,35.31,35.31,35.21,35.21,411800.0,21.7435,21.7435,21.6819,21.6819,411800.0
2010-12-06 15:50:00,35.21,35.27,35.2,35.21,493200.0,21.6819,21.7188,21.6757,21.6819,493200.0
2010-12-07 09:30:00,35.38,35.44,35.2,35.21,173200.0,21.7866,21.8235,21.6757,21.6819,173200.0
2010-12-07 09:40:00,35.21,35.27,35.17,35.24,121000.0,21.6819,21.7188,21.6573,21.7004,121000.0
2010-12-07 09:50:00,35.25,35.3,35.24,35.24,124700.0,21.7065,21.7373,21.7004,21.7004,124700.0
2010-12-07 10:00:00,35.24,35.27,35.22,35.25,192500.0,21.7004,21.7188,21.6881,21.7065,192500.0
2010-12-07 10:10:00,35.25,35.25,35.2,35.21,131400.0,21.7065,21.7065,21.6757,21.6819,131400.0
2010-12-07 10:20:00,35.21,35.22,35.19,35.19,96100.0,21.6819,21.6881,21.6696,21.6696,96100.0
2010-12-07 10:30:00,35.19,35.2,35.15,35.19,123200.0,21.6696,21.6757,21.645,21.6696,123200.0
2010-12-07 10:40:00,35.19,35.22,35.19,35.22,131800.0,21.6696,21.6881,21.6696,21.6881,131800.0
2010-12-07 10:50:00,35.21,35.23,35.16,35.18,309700.0,21.6819,21.6942,21.6511,21.6634,309700.0
2010-12-07 11:00:00,35.18,35.21,35.12,35.14,235400.0,21.6634,21.6819,21.6265,21.6388,235400.0
2010-12-07 11:10:00,35.14,35.2,35.14,35.17,135400.0,21.6388,21.6757,21.6388,21.6573,135400.0
2010-12-07 11:20:00,35.17,35.2,35.15,35.15,79600.0,21.6573,21.6757,21.645,21.645,79600.0
2010-12-07 11:30:00,35.16,35.17,35.11,35.13,187100.0,21.6511,21.6573,21.6203,21.6326,187100.0
2010-12-07 11:40:00,35.12,35.17,35.11,35.15,114300.0,21.6265,21.6573,21.6203,21.645,114300.0
2010-12-07 11:50:00,35.15,35.18,35.1,35.1,146300.0,21.645,21.6634,21.6142,21.6142,146300.0
2010-12-07 12:00:00,35.11,35.16,35.1,35.14,163300.0,21.6203,21.6511,21.6142,21.6388,163300.0
2010-12-07 12:10:00,35.14,35.17,35.13,35.15,50100.0,21.6388,21.6573,21.6326,21.645,50100.0
2010-12-07 12:20:00,35.15,35.17,35.14,35.14,109500.0,21.645,21.6573,21.6388,21.6388,109500.0
2010-12-07 12:30:00,35.15,35.15,35.04,35.05,164900.0,21.645,21.645,21.5772,21.5834,164900.0
2010-12-07 12:40:00,35.04,35.06,35.02,35.04,228300.0,21.5772,21.5895,21.5649,21.5772,228300.0
2010-12-07 12:50:00,35.04,35.07,35.04,35.06,143200.0,21.5772,21.5957,21.5772,21.5895,143200.0
2010-12-07 13:00:00,35.06,35.15,35.06,35.15,169100.0,21.5895,21.645,21.5895,21.645,169100.0
2010-12-07 13:10:00,35.15,35.18,35.14,35.15,89300.0,21.645,21.6634,21.6388,21.645,89300.0
2010-12-07 13:20:00,35.14,35.21,35.14,35.2,55300.0,21.6388,21.6819,21.6388,21.6757,55300.0
2010-12-07 13:30:00,35.2,35.23,35.15,35.15,95700.0,21.6757,21.6942,21.645,21.645,95700.0
2010-12-07 13:40:00,35.15,35.15,35.1,35.13,121500.0,21.645,21.645,21.6142,21.6326,121500.0
2010-12-07 13:50:00,35.13,35.14,35.09,35.1,147900.0,21.6326,21.6388,21.608,21.6142,147900.0
2010-12-07 14:00:00,35.1,35.13,35.09,35.1,84200.0,21.6142,21.6326,21.608,21.6142,84200.0
2010-12-07 14:10:00,35.1,35.12,35.1,35.1,136000.0,21.6142,21.6265,21.6142,21.6142,136000.0
2010-12-07 14:20:00,35.11,35.11,35.09,35.1,90200.0,21.6203,21.6203,21.608,21.6142,90200.0
2010-12-07 14:30:00,35.1,35.13,35.1,35.1,97400.0,21.6142,21.6326,21.6142,21.6142,97400.0
2010-12-07 14:40:00,35.1,35.13,35.09,35.1,138600.0,21.6142,21.6326,21.608,21.6142,138600.0
2010-12-07 14:50:00,35.1,35.11,35.0,35.02,400500.0,21.6142,21.6203,21.5526,21.5649,400500.0
2010-12-07 15:00:00,35.01,35.05,35.0,35.01,398300.0,21.5587,21.5834,21.5526,21.5587,398300.0
2010-12-07 15:10:00,35.02,35.04,35.0,35.01,182600.0,21.5649,21.5772,21.5526,21.5587,182600.0
2010-12-07 15:20:00,35.02,35.02,34.97,34.97,366300.0,21.5649,21.5649,21.5341,21.5341,366300.0
2010-12-07 15:30:00,34.98,35.08,34.96,35.08,464800.0,21.5403,21.6018,21.528,21.6018,464800.0
2010-12-07 15:40:00,35.08,35.09,34.98,35.05,516400.0,21.6018,21.608,21.5403,21.5834,516400.0
2010-12-07 15:50:00,35.06,35.08,35.02,35.05,497000.0,21.5895,21.6018,21.5649,21.5834,497000.0
2010-12-08 09:30:00,35.01,35.15,35.01,35.05,127900.0,21.5587,21.645,21.5587,21.5834,127900.0
2010-12-08 09:40:00,35.05,35.13,35.05,35.11,67800.0,21.5834,21.6326,21.5834,21.6203,67800.0
2010-12-08 09:50:00,35.11,35.17,35.11,35.16,47300.0,21.6203,21.6573,21.6203,21.6511,47300.0
2010-12-08 10:00:00,35.17,35.22,35.17,35.21,72800.0,21.6573,21.6881,21.6573,21.6819,72800.0
2010-12-08 10:10:00,35.2,35.24,35.18,35.21,75100.0,21.6757,21.7004,21.6634,21.6819,75100.0
2010-12-08 10:20:00,35.21,35.27,35.17,35.26,75900.0,21.6819,21.7188,21.6573,21.7127,75900.0
2010-12-08 10:30:00,35.26,35.3,35.21,35.29,97900.0,21.7127,21.7373,21.6819,21.7312,97900.0
2010-12-08 10:40:00,35.3,35.36,35.29,35.35,201400.0,21.7373,21.7743,21.7312,21.7681,201400.0
2010-12-08 10:50:00,35.35,35.41,35.33,35.41,90600.0,21.7681,21.8051,21.7558,21.8051,90600.0
2010-12-08 11:00:00,35.4,35.41,35.31,35.31,115600.0,21.7989,21.8051,21.7435,21.7435,115600.0
2010-12-08 11:10:00,35.31,35.32,35.29,35.3,50000.0,21.7435,21.7496,21.7312,21.7373,50000.0
2010-12-08 11:20:00,35.29,35.36,35.29,35.35,38500.0,21.7312,21.7743,21.7312,21.7681,38500.0
2010-12-08 11:30:00,35.35,35.38,35.32,35.35,99400.0,21.7681,21.7866,21.7496,21.7681,99400.0
2010-12-08 11:40:00,35.36,35.42,35.35,35.42,53400.0,21.7743,21.8112,21.7681,21.8112,53400.0
2010-12-08 11:50:00,35.42,35.47,35.41,35.46,79500.0,21.8112,21.842,21.8051,21.8358,79500.0
2010-12-08 12:00:00,35.45,35.46,35.43,35.46,48200.0,21.8297,21.8358,21.8174,21.8358,48200.0
2010-12-08 12:10:00,35.46,35.49,35.45,35.48,105000.0,21.8358,21.8543,21.8297,21.8482,105000.0
2010-12-08 12:20:00,35.48,35.53,35.48,35.5,65400.0,21.8482,21.879,21.8482,21.8605,65400.0
2010-12-08 12:30:00,35.5,35.5,35.44,35.47,89800.0,21.8605,21.8605,21.8235,21.842,89800.0
2010-12-08 12:40:00,35.47,35.48,35.42,35.43,82100.0,21.842,21.8482,21.8112,21.8174,82100.0
2010-12-08 12:50:00,35.43,35.43,35.39,35.39,25200.0,21.8174,21.8174,21.7927,21.7927,25200.0
2010-12-08 13:00:00,35.4,35.47,35.39,35.45,48700.0,21.7989,21.842,21.7927,21.8297,48700.0
2010-12-08 13:10:00,35.44,35.48,35.42,35.42,45300.0,21.8235,21.8482,21.8112,21.8112,45300.0
2010-12-08 13:20:00,35.42,35.45,35.41,35.43,39700.0,21.8112,21.8297,21.8051,21.8174,39700.0
2010-12-08 13:30:00,35.43,35.45,35.41,35.44,32100.0,21.8174,21.8297,21.8051,21.8235,32100.0
2010-12-08 13:40:00,35.44,35.47,35.41,35.42,49200.0,21.8235,21.842,21.8051,21.8112,49200.0
2010-12-08 13:50:00,35.42,35.42,35.39,35.4,31300.0,21.8112,21.8112,21.7927,21.7989,31300.0
2010-12-08 14:00:00,35.41,35.41,35.38,35.38,22600.0,21.8051,21.8051,21.7866,21.7866,22600.0
2010-12-08 14:10:00,35.38,35.46,35.38,35.45,63200.0,21.7866,21.8358,21.7866,21.8297,63200.0
2010-12-08 14:20:00,35.45,35.48,35.4,35.4,66300.0,21.8297,21.8482,21.7989,21.7989,66300.0
2010-12-08 14:30:00,35.4,35.47,35.4,35.47,40300.0,21.7989,21.842,21.7989,21.842,40300.0
2010-12-08 14:40:00,35.46,35.49,35.42,35.44,70000.0,21.8358,21.8543,21.8112,21.8235,70000.0
2010-12-08 14:50:00,35.44,35.46,35.43,35.46,74100.0,21.8235,21.8358,21.8174,21.8358,74100.0
2010-12-08 15:00:00,35.46,35.51,35.45,35.5,57400.0,21.8358,21.8666,21.8297,21.8605,57400.0
2010-12-08 15:10:00,35.51,35.52,35.45,35.45,78300.0,21.8666,21.8728,21.8297,21.8297,78300.0
2010-12-08 15:20:00,35.46,35.46,35.41,35.42,114000.0,21.8358,21.8358,21.8051,21.8112,114000.0
2010-12-08 15:30:00,35.42,35.45,35.4,35.41,136100.0,21.8112,21.8297,21.7989,21.8051,136100.0
2010-12-08 15:40:00,35.41,35.47,35.41,35.46,129300.0,21.8051,21.842,21.8051,21.8358,129300.0
2010-12-08 15:50:00,35.46,35.46,35.4,35.42,296200.0,21.8358,21.8358,21.7989,21.8112,296200.0
2010-12-09 09:30:00,35.55,35.7,35.52,35.69,161000.0,21.8913,21.9836,21.8728,21.9775,161000.0
2010-12-09 09:40:00,35.69,35.78,35.66,35.76,288500.0,21.9775,22.0329,21.959,22.0206,288500.0
2010-12-09 09:50:00,35.77,35.79,35.73,35.75,73900.0,22.0267,22.0391,22.0021,22.0144,73900.0
2010-12-09 10:00:00,35.75,35.76,35.61,35.61,59500.0,22.0144,22.0206,21.9282,21.9282,59500.0
2010-12-09 10:10:00,35.61,35.63,35.57,35.61,72500.0,21.9282,21.9405,21.9036,21.9282,72500.0
2010-12-09 10:20:00,35.6,35.63,35.58,35.62,67000.0,21.9221,21.9405,21.9097,21.9344,67000.0
2010-12-09 10:30:00,35.63,35.69,35.62,35.68,108500.0,21.9405,21.9775,21.9344,21.9713,108500.0
2010-12-09 10:40:00,35.67,35.71,35.65,35.68,125700.0,21.9652,21.9898,21.9528,21.9713,125700.0
2010-12-09 10:50:00,35.69,35.72,35.67,35.68,129300.0,21.9775,21.996,21.9652,21.9713,129300.0
2010-12-09 11:00:00,35.69,35.73,35.68,35.7,80800.0,21.9775,22.0021,21.9713,21.9836,80800.0
2010-12-09 11:10:00,35.69,35.7,35.65,35.68,66900.0,21.9775,21.9836,21.9528,21.9713,66900.0
2010-12-09 11:20:00,35.67,35.67,35.6,35.65,69600.0,21.9652,21.9652,21.9221,21.9528,69600.0
2010-12-09 11:30:00,35.65,35.67,35.58,35.6,111700.0,21.9528,21.9652,21.9097,21.9221,111700.0
2010-12-09 11:40:00,35.6,35.64,35.58,35.63,82300.0,21.9221,21.9467,21.9097,21.9405,82300.0
2010-12-09 11:50:00,35.62,35.65,35.62,35.65,42600.0,21.9344,21.9528,21.9344,21.9528,42600.0
2010-12-09 12:00:00,35.64,35.68,35.64,35.65,54500.0,21.9467,21.9713,21.9467,21.9528,54500.0
2010-12-09 12:10:00,35.65,35.65,35.56,35.56,122500.0,21.9528,21.9528,21.8974,21.8974,122500.0
2010-12-09 12:20:00,35.56,35.59,35.56,35.58,74300.0,21.8974,21.9159,21.8974,21.9097,74300.0
2010-12-09 12:30:00,35.58,35.61,35.57,35.61,69800.0,21.9097,21.9282,21.9036,21.9282,69800.0
2010-12-09 12:40:00,35.6,35.61,35.58,35.58,63400.0,21.9221,21.9282,21.9097,21.9097,63400.0
2010-12-09 12:50:00,35.58,35.59,35.56,35.56,73300.0,21.9097,21.9159,21.8974,21.8974,73300.0
2010-12-09 13:00:00,35.57,35.59,35.53,35.58,138600.0,21.9036,21.9159,21.879,21.9097,138600.0
2010-12-09 13:10:00,35.58,35.63,35.58,35.61,102300.0,21.9097,21.9405,21.9097,21.9282,102300.0
2010-12-09 13:20:00,35.6,35.61,35.57,35.58,77000.0,21.9221,21.9282,21.9036,21.9097,77000.0
2010-12-09 13:30:00,35.59,35.61,35.56,35.56,146500.0,21.9159,21.9282,21.8974,21.8974,146500.0
2010-12-09 13:40:00,35.57,35.61,35.56,35.6,81100.0,21.9036,21.9282,21.8974,21.9221,81100.0
2010-12-09 13:50:00,35.59,35.62,35.59,35.62,18100.0,21.9159,21.9344,21.9159,21.9344,18100.0
2010-12-09 14:00:00,35.61,35.62,35.58,35.58,60500.0,21.9282,21.9344,21.9097,21.9097,60500.0
2010-12-09 14:10:00,35.57,35.59,35.56,35.56,160300.0,21.9036,21.9159,21.8974,21.8974,160300.0
2010-12-09 14:20:00,35.57,35.58,35.56,35.57,80300.0,21.9036,21.9097,21.8974,21.9036,80300.0
2010-12-09 14:30:00,35.57,35.61,35.57,35.6,71700.0,21.9036,21.9282,21.9036,21.9221,71700.0
2010-12-09 14:40:00,35.6,35.61,35.6,35.61,53700.0,21.9221,21.9282,21.9221,21.9282,53700.0
2010-12-09 14:50:00,35.6,35.63,35.6,35.62,71600.0,21.9221,21.9405,21.9221,21.9344,71600.0
2010-12-09 15:00:00,35.62,35.63,35.62,35.62,47800.0,21.9344,21.9405,21.9344,21.9344,47800.0
2010-12-09 15:10:00,35.62,35.67,35.62,35.67,96400.0,21.9344,21.9652,21.9344,21.9652,96400.0
2010-12-09 15:20:00,35.66,35.67,35.65,35.66,101700.0,21.959,21.9652,21.9528,21.959,101700.0
2010-12-09 15:30:00,35.65,35.67,35.62,35.67,203200.0,21.9528,21.9652,21.9344,21.9652,203200.0
2010-12-09 15:40:00,35.67,35.71,35.66,35.71,294800.0,21.9652,21.9898,21.959,21.9898,294800.0
2010-12-09 15:50:00,35.7,35.71,35.65,35.68,780100.0,21.9836,21.9898,21.9528,21.9713,780100.0
2010-12-10 09:30:00,35.68,35.84,35.66,35.77,107500.0,21.9713,22.0698,21.959,22.0267,107500.0
2010-12-10 09:40:00,35.77,35.81,35.71,35.71,121700.0,22.0267,22.0514,21.9898,21.9898,121700.0
2010-12-10 09:50:00,35.71,35.74,35.67,35.7,60500.0,21.9898,22.0083,21.9652,21.9836,60500.0
2010-12-10 10:00:00,35.7,35.8,35.67,35.67,74800.0,21.9836,22.0452,21.9652,21.9652,74800.0
2010-12-10 10:10:00,35.67,35.72,35.6,35.66,108700.0,21.9652,21.996,21.9221,21.959,108700.0
2010-12-10 10:20:00,35.66,35.74,35.66,35.73,127800.0,21.959,22.0083,21.959,22.0021,127800.0
2010-12-10 10:30:00,35.74,35.77,35.7,35.74,155000.0,22.0083,22.0267,21.9836,22.0083,155000.0
2010-12-10 10:40:00,35.74,35.76,35.7,35.72,75700.0,22.0083,22.0206,21.9836,21.996,75700.0
2010-12-10 10:50:00,35.72,35.74,35.69,35.7,59200.0,21.996,22.0083,21.9775,21.9836,59200.0
2010-12-10 11:00:00,35.71,35.73,35.67,35.67,74600.0,21.9898,22.0021,21.9652,21.9652,74600.0
2010-12-10 11:10:00,35.68,35.68,35.65,35.67,60900.0,21.9713,21.9713,21.9528,21.9652,60900.0
2010-12-10 11:20:00,35.67,35.72,35.66,35.7,49600.0,21.9652,21.996,21.959,21.9836,49600.0
2010-12-10 11:30:00,35.69,35.71,35.69,35.71,18000.0,21.9775,21.9898,21.9775,21.9898,18000.0
2010-12-10 11:40:00,35.7,35.71,35.64,35.67,85600.0,21.9836,21.9898,21.9467,21.9652,85600.0
2010-12-10 11:50:00,35.67,35.73,35.67,35.73,47800.0,21.9652,22.0021,21.9652,22.0021,47800.0
2010-12-10 12:00:00,35.73,35.73,35.7,35.72,35900.0,22.0021,22.0021,21.9836,21.996,35900.0
2010-12-10 12:10:00,35.72,35.73,35.71,35.72,20400.0,21.996,22.0021,21.9898,21.996,20400.0
2010-12-10 12:20:00,35.72,35.75,35.72,35.75,31000.0,21.996,22.0144,21.996,22.0144,31000.0
2010-12-10 12:30:00,35.74,35.75,35.72,35.73,88300.0,22.0083,22.0144,21.996,22.0021,88300.0
2010-12-10 12:40:00,35.73,35.81,35.71,35.81,106100.0,22.0021,22.0514,21.9898,22.0514,106100.0
2010-12-10 12:50:00,35.8,35.84,35.77,35.79,48100.0,22.0452,22.0698,22.0267,22.0391,48100.0
2010-12-10 13:00:00,35.79,35.82,35.78,35.81,37100.0,22.0391,22.0575,22.0329,22.0514,37100.0
2010-12-10 13:10:00,35.82,35.85,35.81,35.83,47700.0,22.0575,22.076,22.0514,22.0637,47700.0
2010-12-10 13:20:00,35.84,35.86,35.83,35.85,35300.0,22.0698,22.0822,22.0637,22.076,35300.0
2010-12-10 13:30:00,35.85,35.86,35.81,35.81,77200.0,22.076,22.0822,22.0514,22.0514,77200.0
2010-12-10 13:40:00,35.81,35.83,35.79,35.79,110600.0,22.0514,22.0637,22.0391,22.0391,110600.0
2010-12-10 13:50:00,35.8,35.8,35.75,35.77,69700.0,22.0452,22.0452,22.0144,22.0267,69700.0
2010-12-10 14:00:00,35.77,35.8,35.76,35.8,59300.0,22.0267,22.0452,22.0206,22.0452,59300.0
2010-12-10 14:10:00,35.8,35.83,35.79,35.83,51500.0,22.0452,22.0637,22.0391,22.0637,51500.0
2010-12-10 14:20:00,35.82,35.82,35.78,35.78,99200.0,22.0575,22.0575,22.0329,22.0329,99200.0
2010-12-10 14:30:00,35.78,35.79,35.76,35.79,47900.0,22.0329,22.0391,22.0206,22.0391,47900.0
2010-12-10 14:40:00,35.78,35.81,35.78,35.8,113500.0,22.0329,22.0514,22.0329,22.0452,113500.0
2010-12-10 14:50:00,35.8,35.81,35.79,35.8,59900.0,22.0452,22.0514,22.0391,22.0452,59900.0
2010-12-10 15:00:00,35.8,35.81,35.79,35.79,39100.0,22.0452,22.0514,22.0391,22.0391,39100.0
2010-12-10 15:10:00,35.8,35.8,35.76,35.76,48400.0,22.0452,22.0452,22.0206,22.0206,48400.0
2010-12-10 15:20:00,35.76,35.77,35.75,35.76,51700.0,22.0206,22.0267,22.0144,22.0206,51700.0
2010-12-10 15:30:00,35.75,35.78,35.75,35.77,108500.0,22.0144,22.0329,22.0144,22.0267,108500.0
2010-12-10 15:40:00,35.76,35.77,35.69,35.7,285100.0,22.0206,22.0267,21.9775,21.9836,285100.0
2010-12-10 15:50:00,35.7,35.72,35.66,35.7,498500.0,21.9836,21.996,21.959,21.9836,498500.0
2010-12-13 09:30:00,35.95,35.95,35.81,35.87,158800.0,22.1376,22.1376,22.0514,22.0883,158800.0
2010-12-13 09:40:00,35.87,35.92,35.84,35.9,181300.0,22.0883,22.1191,22.0698,22.1068,181300.0
2010-12-13 09:50:00,35.9,35.91,35.87,35.88,113900.0,22.1068,22.113,22.0883,22.0945,113900.0
2010-12-13 10:00:00,35.89,35.96,35.88,35.9,135600.0,22.1006,22.1437,22.0945,22.1068,135600.0
2010-12-13 10:10:00,35.9,35.93,35.82,35.93,113200.0,22.1068,22.1253,22.0575,22.1253,113200.0
2010-12-13 10:20:00,35.93,35.96,35.82,35.84,115100.0,22.1253,22.1437,22.0575,22.0698,115100.0
2010-12-13 10:30:00,35.84,35.87,35.83,35.87,75700.0,22.0698,22.0883,22.0637,22.0883,75700.0
2010-12-13 10:40:00,35.87,35.89,35.85,35.88,114900.0,22.0883,22.1006,22.076,22.0945,114900.0
2010-12-13 10:50:00,35.88,35.88,35.82,35.84,92900.0,22.0945,22.0945,22.0575,22.0698,92900.0
2010-12-13 11:00:00,35.85,35.87,35.83,35.86,67700.0,22.076,22.0883,22.0637,22.0822,67700.0
2010-12-13 11:10:00,35.87,35.89,35.87,35.87,91100.0,22.0883,22.1006,22.0883,22.0883,91100.0
2010-12-13 11:20:00,35.86,35.87,35.83,35.84,82500.0,22.0822,22.0883,22.0637,22.0698,82500.0
2010-12-13 11:30:00,35.84,35.87,35.83,35.85,73600.0,22.0698,22.0883,22.0637,22.076,73600.0
2010-12-13 11:40:00,35.86,35.88,35.85,35.86,80600.0,22.0822,22.0945,22.076,22.0822,80600.0
2010-12-13 11:50:00,35.86,35.89,35.84,35.86,77900.0,22.0822,22.1006,22.0698,22.0822,77900.0
2010-12-13 12:00:00,35.87,35.88,35.84,35.86,74400.0,22.0883,22.0945,22.0698,22.0822,74400.0
2010-12-13 12:10:00,35.86,35.88,35.85,35.87,106100.0,22.0822,22.0945,22.076,22.0883,106100.0
2010-12-13 12:20:00,35.86,35.88,35.86,35.87,53400.0,22.0822,22.0945,22.0822,22.0883,53400.0
2010-12-13 12:30:00,35.86,35.94,35.86,35.94,56500.0,22.0822,22.1314,22.0822,22.1314,56500.0
2010-12-13 12:40:00,35.94,35.94,35.9,35.91,48200.0,22.1314,22.1314,22.1068,22.113,48200.0
2010-12-13 12:50:00,35.92,35.95,35.91,35.93,51700.0,22.1191,22.1376,22.113,22.1253,51700.0
2010-12-13 13:00:00,35.93,35.96,35.91,35.96,41400.0,22.1253,22.1437,22.113,22.1437,41400.0
2010-12-13 13:10:00,35.96,35.97,35.94,35.96,51800.0,22.1437,22.1499,22.1314,22.1437,51800.0
2010-12-13 13:20:00,35.97,36.0,35.95,35.99,67300.0,22.1499,22.1684,22.1376,22.1622,67300.0
2010-12-13 13:30:00,35.99,35.99,35.97,35.99,63800.0,22.1622,22.1622,22.1499,22.1622,63800.0
2010-12-13 13:40:00,35.99,35.99,35.98,35.99,42700.0,22.1622,22.1622,22.1561,22.1622,42700.0
2010-12-13 13:50:00,35.98,35.99,35.97,35.97,56300.0,22.1561,22.1622,22.1499,22.1499,56300.0
2010-12-13 14:00:00,35.98,36.0,35.97,36.0,239000.0,22.1561,22.1684,22.1499,22.1684,239000.0
2010-12-13 14:10:00,35.99,36.0,35.98,36.0,86300.0,22.1622,22.1684,22.1561,22.1684,86300.0
2010-12-13 14:20:00,36.0,36.0,35.96,35.98,76600.0,22.1684,22.1684,22.1437,22.1561,76600.0
2010-12-13 14:30:00,35.98,35.98,35.97,35.97,54600.0,22.1561,22.1561,22.1499,22.1499,54600.0
2010-12-13 14:40:00,35.97,35.98,35.97,35.97,37600.0,22.1499,22.1561,22.1499,22.1499,37600.0
2010-12-13 14:50:00,35.98,35.98,35.97,35.97,51300.0,22.1561,22.1561,22.1499,22.1499,51300.0
2010-12-13 15:00:00,35.98,35.98,35.96,35.97,157100.0,22.1561,22.1561,22.1437,22.1499,157100.0
2010-12-13 15:10:00,35.97,35.99,35.96,35.99,72400.0,22.1499,22.1622,22.1437,22.1622,72400.0
2010-12-13 15:20:00,35.99,35.99,35.98,35.99,55400.0,22.1622,22.1622,22.1561,22.1622,55400.0
2010-12-13 15:30:00,35.99,36.0,35.98,36.0,102700.0,22.1622,22.1684,22.1561,22.1684,102700.0
2010-12-13 15:40:00,35.99,36.0,35.97,35.97,193400.0,22.1622,22.1684,22.1499,22.1499,193400.0
2010-12-13 15:50:00,35.98,35.98,35.92,35.96,368000.0,22.1561,22.1561,22.1191,22.1437,368000.0
2010-12-14 09:30:00,36.01,36.11,35.96,36.1,175600.0,22.1745,22.2361,22.1437,22.23,175600.0
2010-12-14 09:40:00,36.09,36.24,36.09,36.23,135000.0,22.2238,22.3162,22.2238,22.31,135000.0
2010-12-14 09:50:00,36.23,36.25,36.2,36.24,76400.0,22.31,22.3223,22.2915,22.3162,76400.0
2010-12-14 10:00:00,36.25,36.26,36.22,36.23,77200.0,22.3223,22.3285,22.3038,22.31,77200.0
2010-12-14 10:10:00,36.23,36.24,36.21,36.24,96100.0,22.31,22.3162,22.2977,22.3162,96100.0
2010-12-14 10:20:00,36.24,36.24,36.23,36.23,46300.0,22.3162,22.3162,22.31,22.31,46300.0
2010-12-14 10:30:00,36.23,36.25,36.23,36.24,100900.0,22.31,22.3223,22.31,22.3162,100900.0
2010-12-14 10:40:00,36.24,36.27,36.23,36.24,116100.0,22.3162,22.3346,22.31,22.3162,116100.0
2010-12-14 10:50:00,36.23,36.26,36.23,36.25,127100.0,22.31,22.3285,22.31,22.3223,127100.0
2010-12-14 11:00:00,36.25,36.27,36.23,36.26,138900.0,22.3223,22.3346,22.31,22.3285,138900.0
2010-12-14 11:10:00,36.25,36.33,36.25,36.33,85600.0,22.3223,22.3716,22.3223,22.3716,85600.0
2010-12-14 11:20:00,36.32,36.35,36.3,36.32,86400.0,22.3654,22.3839,22.3531,22.3654,86400.0
2010-12-14 11:30:00,36.31,36.36,36.31,36.33,165700.0,22.3593,22.3901,22.3593,22.3716,165700.0
2010-12-14 11:40:00,36.33,36.35,36.3,36.35,65700.0,22.3716,22.3839,22.3531,22.3839,65700.0
2010-12-14 11:50:00,36.35,36.35,36.31,36.33,130900.0,22.3839,22.3839,22.3593,22.3716,130900.0
2010-12-14 12:00:00,36.33,36.37,36.33,36.35,41600.0,22.3716,22.3962,22.3716,22.3839,41600.0
2010-12-14 12:10:00,36.36,36.38,36.34,36.36,109200.0,22.3901,22.4024,22.3777,22.3901,109200.0
2010-12-14 12:20:00,36.37,36.37,36.35,36.36,32700.0,22.3962,22.3962,22.3839,22.3901,32700.0
2010-12-14 12:30:00,36.35,36.36,36.35,36.36,33400.0,22.3839,22.3901,22.3839,22.3901,33400.0
2010-12-14 12:40:00,36.36,36.37,36.35,36.37,31300.0,22.3901,22.3962,22.3839,22.3962,31300.0
2010-12-14 12:50:00,36.36,36.4,36.36,36.36,178200.0,22.3901,22.4147,22.3901,22.3901,178200.0
2010-12-14 13:00:00,36.36,36.36,36.35,36.35,55100.0,22.3901,22.3901,22.3839,22.3839,55100.0
2010-12-14 13:10:00,36.36,36.4,36.35,36.39,58600.0,22.3901,22.4147,22.3839,22.4085,58600.0
2010-12-14 13:20:00,36.39,36.4,36.38,36.38,22000.0,22.4085,22.4147,22.4024,22.4024,22000.0
2010-12-14 13:30:00,36.38,36.39,36.34,36.35,124500.0,22.4024,22.4085,22.3777,22.3839,124500.0
2010-12-14 13:40:00,36.35,36.36,36.34,36.36,100000.0,22.3839,22.3901,22.3777,22.3901,100000.0
2010-12-14 13:50:00,36.36,36.36,36.35,36.35,24700.0,22.3901,22.3901,22.3839,22.3839,24700.0
2010-12-14 14:00:00,36.35,36.38,36.35,36.37,37900.0,22.3839,22.4024,22.3839,22.3962,37900.0
2010-12-14 14:10:00,36.37,36.42,36.33,36.39,144200.0,22.3962,22.427,22.3716,22.4085,144200.0
2010-12-14 14:20:00,36.39,36.4,36.29,36.33,90300.0,22.4085,22.4147,22.347,22.3716,90300.0
2010-12-14 14:30:00,36.33,36.46,36.33,36.36,235900.0,22.3716,22.4516,22.3716,22.3901,235900.0
2010-12-14 14:40:00,36.36,36.36,36.29,36.29,228300.0,22.3901,22.3901,22.347,22.347,228300.0
2010-12-14 14:50:00,36.29,36.37,36.29,36.37,121500.0,22.347,22.3962,22.347,22.3962,121500.0
2010-12-14 15:00:00,36.38,36.38,36.31,36.32,79800.0,22.4024,22.4024,22.3593,22.3654,79800.0
2010-12-14 15:10:00,36.32,36.38,36.32,36.36,195200.0,22.3654,22.4024,22.3654,22.3901,195200.0
2010-12-14 15:20:00,36.35,36.42,36.33,36.41,210300.0,22.3839,22.427,22.3716,22.4208,210300.0
2010-12-14 15:30:00,36.41,36.44,36.33,36.33,201100.0,22.4208,22.4393,22.3716,22.3716,201100.0
2010-12-14 15:40:00,36.33,36.37,36.33,36.33,208000.0,22.3716,22.3962,22.3716,22.3716,208000.0
2010-12-14 15:50:00,36.34,36.47,36.33,36.44,512100.0,22.3777,22.4578,22.3716,22.4393,512100.0
2010-12-15 09:30:00,36.45,36.49,36.26,36.46,137800.0,22.4455,22.4701,22.3285,22.4516,137800.0
2010-12-15 09:40:00,36.47,36.47,36.4,36.47,87000.0,22.4578,22.4578,22.4147,22.4578,87000.0
2010-12-15 09:50:00,36.47,36.53,36.44,36.5,128200.0,22.4578,22.4947,22.4393,22.4763,128200.0
2010-12-15 10:00:00,36.5,36.57,36.5,36.55,92400.0,22.4763,22.5194,22.4763,22.5071,92400.0
2010-12-15 10:10:00,36.55,36.6,36.51,36.57,166900.0,22.5071,22.5378,22.4824,22.5194,166900.0
2010-12-15 10:20:00,36.57,36.57,36.5,36.51,87700.0,22.5194,22.5194,22.4763,22.4824,87700.0
2010-12-15 10:30:00,36.51,36.52,36.46,36.48,82600.0,22.4824,22.4886,22.4516,22.464,82600.0
2010-12-15 10:40:00,36.49,36.5,36.43,36.5,69200.0,22.4701,22.4763,22.4332,22.4763,69200.0
2010-12-15 10:50:00,36.5,36.54,36.49,36.51,137800.0,22.4763,22.5009,22.4701,22.4824,137800.0
2010-12-15 11:00:00,36.5,36.52,36.46,36.49,94800.0,22.4763,22.4886,22.4516,22.4701,94800.0
2010-12-15 11:10:00,36.48,36.49,36.44,36.47,56200.0,22.464,22.4701,22.4393,22.4578,56200.0
2010-12-15 11:20:00,36.47,36.5,36.42,36.48,106200.0,22.4578,22.4763,22.427,22.464,106200.0
2010-12-15 11:30:00,36.49,36.49,36.44,36.47,64700.0,22.4701,22.4701,22.4393,22.4578,64700.0
2010-12-15 11:40:00,36.46,36.5,36.46,36.5,87000.0,22.4516,22.4763,22.4516,22.4763,87000.0
2010-12-15 11:50:00,36.49,36.5,36.49,36.49,45400.0,22.4701,22.4763,22.4701,22.4701,45400.0
2010-12-15 12:00:00,36.49,36.5,36.32,36.35,184900.0,22.4701,22.4763,22.3654,22.3839,184900.0
2010-12-15 12:10:00,36.35,36.43,36.35,36.43,115500.0,22.3839,22.4332,22.3839,22.4332,115500.0
2010-12-15 12:20:00,36.42,36.48,36.42,36.48,63000.0,22.427,22.464,22.427,22.464,63000.0
2010-12-15 12:30:00,36.48,36.48,36.45,36.48,37300.0,22.464,22.464,22.4455,22.464,37300.0
2010-12-15 12:40:00,36.47,36.52,36.46,36.51,107600.0,22.4578,22.4886,22.4516,22.4824,107600.0
2010-12-15 12:50:00,36.51,36.52,36.44,36.49,91300.0,22.4824,22.4886,22.4393,22.4701,91300.0
2010-12-15 13:00:00,36.49,36.5,36.43,36.49,85000.0,22.4701,22.4763,22.4332,22.4701,85000.0
2010-12-15 13:10:00,36.48,36.49,36.44,36.45,33700.0,22.464,22.4701,22.4393,22.4455,33700.0
2010-12-15 13:20:00,36.44,36.5,36.44,36.5,43800.0,22.4393,22.4763,22.4393,22.4763,43800.0
2010-12-15 13:30:00,36.5,36.51,36.45,36.47,61200.0,22.4763,22.4824,22.4455,22.4578,61200.0
2010-12-15 13:40:00,36.47,36.48,36.44,36.45,62500.0,22.4578,22.464,22.4393,22.4455,62500.0
2010-12-15 13:50:00,36.45,36.45,36.41,36.45,45900.0,22.4455,22.4455,22.4208,22.4455,45900.0
2010-12-15 14:00:00,36.44,36.45,36.41,36.42,51200.0,22.4393,22.4455,22.4208,22.427,51200.0
2010-12-15 14:10:00,36.44,36.44,36.42,36.43,31000.0,22.4393,22.4393,22.427,22.4332,31000.0
2010-12-15 14:20:00,36.43,36.43,36.38,36.38,49200.0,22.4332,22.4332,22.4024,22.4024,49200.0
2010-12-15 14:30:00,36.38,36.39,36.33,36.37,106800.0,22.4024,22.4085,22.3716,22.3962,106800.0
2010-12-15 14:40:00,36.36,36.44,36.33,36.4,118100.0,22.3901,22.4393,22.3716,22.4147,118100.0
2010-12-15 14:50:00,36.41,36.43,36.34,36.43,105800.0,22.4208,22.4332,22.3777,22.4332,105800.0
2010-12-15 15:00:00,36.42,36.48,36.41,36.42,126300.0,22.427,22.464,22.4208,22.427,126300.0
2010-12-15 15:10:00,36.43,36.45,36.41,36.45,98100.0,22.4332,22.4455,22.4208,22.4455,98100.0
2010-12-15 15:20:00,36.45,36.46,36.41,36.42,203200.0,22.4455,22.4516,22.4208,22.427,203200.0
2010-12-15 15:30:00,36.42,36.48,36.41,36.46,160200.0,22.427,22.464,22.4208,22.4516,160200.0
2010-12-15 15:40:00,36.45,36.51,36.41,36.41,236000.0,22.4455,22.4824,22.4208,22.4208,236000.0
2010-12-15 15:50:00,36.42,36.45,36.37,36.39,481800.0,22.427,22.4455,22.3962,22.4085,481800.0
2010-12-16 09:30:00,36.09,36.59,36.05,36.33,474800.0,22.2238,22.5317,22.1992,22.3716,474800.0
2010-12-16 09:40:00,36.32,36.36,36.15,36.25,381700.0,22.3654,22.3901,22.2607,22.3223,381700.0
2010-12-16 09:50:00,36.25,36.45,36.19,36.41,322700.0,22.3223,22.4455,22.2854,22.4208,322700.0
2010-12-16 10:00:00,36.4,36.48,36.26,36.33,225700.0,22.4147,22.464,22.3285,22.3716,225700.0
2010-12-16 10:10:00,36.33,36.34,36.25,36.25,108400.0,22.3716,22.3777,22.3223,22.3223,108400.0
2010-12-16 10:20:00,36.25,36.27,36.18,36.23,123300.0,22.3223,22.3346,22.2792,22.31,123300.0
2010-12-16 10:30:00,36.23,36.3,36.22,36.26,108800.0,22.31,22.3531,22.3038,22.3285,108800.0
2010-12-16 10:40:00,36.27,36.43,36.26,36.42,144500.0,22.3346,22.4332,22.3285,22.427,144500.0
2010-12-16 10:50:00,36.42,36.49,36.41,36.45,105400.0,22.427,22.4701,22.4208,22.4455,105400.0
2010-12-16 11:00:00,36.45,36.5,36.4,36.48,108900.0,22.4455,22.4763,22.4147,22.464,108900.0
2010-12-16 11:10:00,36.48,36.69,36.47,36.67,320000.0,22.464,22.5933,22.4578,22.581,320000.0
2010-12-16 11:20:00,36.67,36.68,36.61,36.63,212800.0,22.581,22.5871,22.544,22.5563,212800.0
2010-12-16 11:30:00,36.63,36.68,36.58,36.67,146800.0,22.5563,22.5871,22.5255,22.581,146800.0
2010-12-16 11:40:00,36.66,36.67,36.63,36.65,113000.0,22.5748,22.581,22.5563,22.5686,113000.0
2010-12-16 11:50:00,36.65,36.75,36.64,36.67,130800.0,22.5686,22.6302,22.5625,22.581,130800.0
2010-12-16 12:00:00,36.66,36.78,36.65,36.76,205200.0,22.5748,22.6487,22.5686,22.6364,205200.0
2010-12-16 12:10:00,36.76,36.77,36.66,36.66,138900.0,22.6364,22.6425,22.5748,22.5748,138900.0
2010-12-16 12:20:00,36.67,36.68,36.55,36.61,127000.0,22.581,22.5871,22.5071,22.544,127000.0
2010-12-16 12:30:00,36.61,36.64,36.55,36.59,69300.0,22.544,22.5625,22.5071,22.5317,69300.0
2010-12-16 12:40:00,36.58,36.67,36.57,36.62,147000.0,22.5255,22.581,22.5194,22.5502,147000.0
2010-12-16 12:50:00,36.62,36.63,36.59,36.61,79800.0,22.5502,22.5563,22.5317,22.544,79800.0
2010-12-16 13:00:00,36.62,36.62,36.51,36.51,87500.0,22.5502,22.5502,22.4824,22.4824,87500.0
2010-12-16 13:10:00,36.52,36.61,36.52,36.53,71300.0,22.4886,22.544,22.4886,22.4947,71300.0
2010-12-16 13:20:00,36.53,36.53,36.44,36.44,77500.0,22.4947,22.4947,22.4393,22.4393,77500.0
2010-12-16 13:30:00,36.44,36.52,36.37,36.52,100800.0,22.4393,22.4886,22.3962,22.4886,100800.0
2010-12-16 13:40:00,36.53,36.6,36.51,36.56,174700.0,22.4947,22.5378,22.4824,22.5132,174700.0
2010-12-16 13:50:00,36.57,36.59,36.52,36.58,83700.0,22.5194,22.5317,22.4886,22.5255,83700.0
2010-12-16 14:00:00,36.58,36.59,36.54,36.57,74500.0,22.5255,22.5317,22.5009,22.5194,74500.0
2010-12-16 14:10:00,36.57,36.59,36.54,36.56,63800.0,22.5194,22.5317,22.5009,22.5132,63800.0
2010-12-16 14:20:00,36.56,36.57,36.53,36.56,95700.0,22.5132,22.5194,22.4947,22.5132,95700.0
2010-12-16 14:30:00,36.56,36.61,36.53,36.6,90900.0,22.5132,22.544,22.4947,22.5378,90900.0
2010-12-16 14:40:00,36.6,36.6,36.52,36.53,75200.0,22.5378,22.5378,22.4886,22.4947,75200.0
2010-12-16 14:50:00,36.53,36.53,36.52,36.53,57400.0,22.4947,22.4947,22.4886,22.4947,57400.0
2010-12-16 15:00:00,36.53,36.62,36.52,36.57,101200.0,22.4947,22.5502,22.4886,22.5194,101200.0
2010-12-16 15:10:00,36.57,36.6,36.54,36.54,94000.0,22.5194,22.5378,22.5009,22.5009,94000.0
2010-12-16 15:20:00,36.54,36.61,36.52,36.56,225500.0,22.5009,22.544,22.4886,22.5132,225500.0
2010-12-16 15:30:00,36.56,36.61,36.54,36.59,234200.0,22.5132,22.544,22.5009,22.5317,234200.0
2010-12-16 15:40:00,36.58,36.59,36.47,36.49,268600.0,22.5255,22.5317,22.4578,22.4701,268600.0
2010-12-16 15:50:00,36.48,36.6,36.48,36.58,546900.0,22.464,22.5378,22.464,22.5255,546900.0
2010-12-17 09:30:00,36.45,36.45,36.14,36.21,860000.0,22.4455,22.4455,22.2546,22.2977,860000.0
2010-12-17 09:40:00,36.21,36.24,36.1,36.17,291600.0,22.2977,22.3162,22.23,22.2731,291600.0
2010-12-17 09:50:00,36.16,36.17,36.03,36.05,185200.0,22.2669,22.2731,22.1868,22.1992,185200.0
2010-12-17 10:00:00,36.06,36.11,36.0,36.01,107200.0,22.2053,22.2361,22.1684,22.1745,107200.0
2010-12-17 10:10:00,36.01,36.03,35.99,36.01,198100.0,22.1745,22.1868,22.1622,22.1745,198100.0
2010-12-17 10:20:00,36.0,36.02,35.88,35.9,227000.0,22.1684,22.1807,22.0945,22.1068,227000.0
2010-12-17 10:30:00,35.89,36.0,35.89,35.94,159700.0,22.1006,22.1684,22.1006,22.1314,159700.0
2010-12-17 10:40:00,35.95,35.97,35.91,35.94,152000.0,22.1376,22.1499,22.113,22.1314,152000.0
2010-12-17 10:50:00,35.93,35.96,35.87,35.88,132200.0,22.1253,22.1437,22.0883,22.0945,132200.0
2010-12-17 11:00:00,35.89,35.96,35.88,35.92,95800.0,22.1006,22.1437,22.0945,22.1191,95800.0
2010-12-17 11:10:00,35.92,36.0,35.92,35.93,108500.0,22.1191,22.1684,22.1191,22.1253,108500.0
2010-12-17 11:20:00,35.93,36.0,35.91,35.94,115800.0,22.1253,22.1684,22.113,22.1314,115800.0
2010-12-17 11:30:00,35.94,35.96,35.91,35.92,94100.0,22.1314,22.1437,22.113,22.1191,94100.0
2010-12-17 11:40:00,35.93,35.96,35.91,35.96,110400.0,22.1253,22.1437,22.113,22.1437,110400.0
2010-12-17 11:50:00,35.96,35.96,35.94,35.95,97800.0,22.1437,22.1437,22.1314,22.1376,97800.0
2010-12-17 12:00:00,35.95,35.95,35.92,35.92,74100.0,22.1376,22.1376,22.1191,22.1191,74100.0
2010-12-17 12:10:00,35.92,35.96,35.9,35.9,87800.0,22.1191,22.1437,22.1068,22.1068,87800.0
2010-12-17 12:20:00,35.9,35.92,35.9,35.9,120100.0,22.1068,22.1191,22.1068,22.1068,120100.0
2010-12-17 12:30:00,35.91,35.99,35.9,35.95,128600.0,22.113,22.1622,22.1068,22.1376,128600.0
2010-12-17 12:40:00,35.95,35.97,35.93,35.95,64900.0,22.1376,22.1499,22.1253,22.1376,64900.0
2010-12-17 12:50:00,35.95,35.99,35.94,35.98,94300.0,22.1376,22.1622,22.1314,22.1561,94300.0
2010-12-17 13:00:00,35.98,35.98,35.94,35.96,80900.0,22.1561,22.1561,22.1314,22.1437,80900.0
2010-12-17 13:10:00,35.97,36.04,35.96,36.01,238700.0,22.1499,22.193,22.1437,22.1745,238700.0
2010-12-17 13:20:00,36.01,36.01,35.95,35.96,71600.0,22.1745,22.1745,22.1376,22.1437,71600.0
2010-12-17 13:30:00,35.95,36.02,35.91,36.01,384700.0,22.1376,22.1807,22.113,22.1745,384700.0
2010-12-17 13:40:00,36.02,36.07,35.98,36.01,88500.0,22.1807,22.2115,22.1561,22.1745,88500.0
2010-12-17 13:50:00,36.01,36.06,35.99,36.03,91700.0,22.1745,22.2053,22.1622,22.1868,91700.0
2010-12-17 14:00:00,36.03,36.07,36.02,36.06,130200.0,22.1868,22.2115,22.1807,22.2053,130200.0
2010-12-17 14:10:00,36.06,36.14,36.05,36.14,105700.0,22.2053,22.2546,22.1992,22.2546,105700.0
2010-12-17 14:20:00,36.14,36.22,36.13,36.21,150100.0,22.2546,22.3038,22.2484,22.2977,150100.0
2010-12-17 14:30:00,36.21,36.31,36.21,36.31,187900.0,22.2977,22.3593,22.2977,22.3593,187900.0
2010-12-17 14:40:00,36.3,36.36,36.28,36.32,257700.0,22.3531,22.3901,22.3408,22.3654,257700.0
2010-12-17 14:50:00,36.32,36.36,36.3,36.35,208800.0,22.3654,22.3901,22.3531,22.3839,208800.0
2010-12-17 15:00:00,36.35,36.35,36.26,36.27,99200.0,22.3839,22.3839,22.3285,22.3346,99200.0
2010-12-17 15:10:00,36.27,36.36,36.23,36.35,204100.0,22.3346,22.3901,22.31,22.3839,204100.0
2010-12-17 15:20:00,36.35,36.42,36.28,36.29,221900.0,22.3839,22.427,22.3408,22.347,221900.0
2010-12-17 15:30:00,36.28,36.31,36.27,36.28,237300.0,22.3408,22.3593,22.3346,22.3408,237300.0
2010-12-17 15:40:00,36.29,36.34,36.28,36.3,210000.0,22.347,22.3777,22.3408,22.3531,210000.0
2010-12-17 15:50:00,36.3,36.44,36.3,36.4,528500.0,22.3531,22.4393,22.3531,22.4147,528500.0
2010-12-20 09:30:00,36.32,36.35,36.12,36.32,190100.0,22.3654,22.3839,22.2423,22.3654,190100.0
2010-12-20 09:40:00,36.32,36.36,36.29,36.35,86600.0,22.3654,22.3901,22.347,22.3839,86600.0
2010-12-20 09:50:00,36.35,36.35,36.29,36.3,108600.0,22.3839,22.3839,22.347,22.3531,108600.0
2010-12-20 10:00:00,36.3,36.31,36.23,36.25,105600.0,22.3531,22.3593,22.31,22.3223,105600.0
2010-12-20 10:10:00,36.24,36.25,36.2,36.21,98000.0,22.3162,22.3223,22.2915,22.2977,98000.0
2010-12-20 10:20:00,36.21,36.21,36.15,36.18,100300.0,22.2977,22.2977,22.2607,22.2792,100300.0
2010-12-20 10:30:00,36.18,36.21,36.17,36.19,126400.0,22.2792,22.2977,22.2731,22.2854,126400.0
2010-12-20 10:40:00,36.18,36.22,36.17,36.2,77500.0,22.2792,22.3038,22.2731,22.2915,77500.0
2010-12-20 10:50:00,36.21,36.22,36.15,36.15,111500.0,22.2977,22.3038,22.2607,22.2607,111500.0
2010-12-20 11:00:00,36.16,36.19,36.15,36.18,74200.0,22.2669,22.2854,22.2607,22.2792,74200.0
2010-12-20 11:10:00,36.18,36.19,36.16,36.18,54800.0,22.2792,22.2854,22.2669,22.2792,54800.0
2010-12-20 11:20:00,36.19,36.19,36.11,36.13,64800.0,22.2854,22.2854,22.2361,22.2484,64800.0
2010-12-20 11:30:00,36.12,36.16,36.11,36.16,65000.0,22.2423,22.2669,22.2361,22.2669,65000.0
2010-12-20 11:40:00,36.16,36.17,36.11,36.17,79200.0,22.2669,22.2731,22.2361,22.2731,79200.0
2010-12-20 11:50:00,36.17,36.18,36.11,36.12,136600.0,22.2731,22.2792,22.2361,22.2423,136600.0
2010-12-20 12:00:00,36.12,36.15,36.1,36.13,72600.0,22.2423,22.2607,22.23,22.2484,72600.0
2010-12-20 12:10:00,36.13,36.18,36.13,36.16,68000.0,22.2484,22.2792,22.2484,22.2669,68000.0
2010-12-20 12:20:00,36.15,36.2,36.14,36.14,58400.0,22.2607,22.2915,22.2546,22.2546,58400.0
2010-12-20 12:30:00,36.14,36.15,36.1,36.12,52300.0,22.2546,22.2607,22.23,22.2423,52300.0
2010-12-20 12:40:00,36.11,36.15,36.11,36.13,41800.0,22.2361,22.2607,22.2361,22.2484,41800.0
2010-12-20 12:50:00,36.14,36.14,36.09,36.12,55000.0,22.2546,22.2546,22.2238,22.2423,55000.0
2010-12-20 13:00:00,36.13,36.16,36.12,36.14,71500.0,22.2484,22.2669,22.2423,22.2546,71500.0
2010-12-20 13:10:00,36.15,36.16,36.12,36.15,60900.0,22.2607,22.2669,22.2423,22.2607,60900.0
2010-12-20 13:20:00,36.15,36.15,36.1,36.11,45900.0,22.2607,22.2607,22.23,22.2361,45900.0
2010-12-20 13:30:00,36.1,36.13,36.1,36.11,53700.0,22.23,22.2484,22.23,22.2361,53700.0
2010-12-20 13:40:00,36.11,36.14,36.09,36.13,56000.0,22.2361,22.2546,22.2238,22.2484,56000.0
2010-12-20 13:50:00,36.14,36.15,36.13,36.14,44600.0,22.2546,22.2607,22.2484,22.2546,44600.0
2010-12-20 14:00:00,36.15,36.21,36.14,36.18,85600.0,22.2607,22.2977,22.2546,22.2792,85600.0
2010-12-20 14:10:00,36.17,36.22,36.17,36.21,61000.0,22.2731,22.3038,22.2731,22.2977,61000.0
2010-12-20 14:20:00,36.22,36.22,36.19,36.2,51800.0,22.3038,22.3038,22.2854,22.2915,51800.0
2010-12-20 14:30:00,36.19,36.22,36.19,36.22,80300.0,22.2854,22.3038,22.2854,22.3038,80300.0
2010-12-20 14:40:00,36.22,36.22,36.18,36.19,57000.0,22.3038,22.3038,22.2792,22.2854,57000.0
2010-12-20 14:50:00,36.19,36.25,36.18,36.24,106200.0,22.2854,22.3223,22.2792,22.3162,106200.0
2010-12-20 15:00:00,36.24,36.27,36.23,36.23,105100.0,22.3162,22.3346,22.31,22.31,105100.0
2010-12-20 15:10:00,36.24,36.24,36.21,36.22,90800.0,22.3162,22.3162,22.2977,22.3038,90800.0
2010-12-20 15:20:00,36.22,36.27,36.21,36.26,90600.0,22.3038,22.3346,22.2977,22.3285,90600.0
2010-12-20 15:30:00,36.25,36.26,36.25,36.25,147200.0,22.3223,22.3285,22.3223,22.3223,147200.0
2010-12-20 15:40:00,36.25,36.26,36.21,36.25,182000.0,22.3223,22.3285,22.2977,22.3223,182000.0
2010-12-20 15:50:00,36.25,36.29,36.24,36.28,400900.0,22.3223,22.347,22.3162,22.3408,400900.0
2010-12-21 09:30:00,36.32,36.39,36.15,36.2,103000.0,22.3654,22.4085,22.2607,22.2915,103000.0
2010-12-21 09:40:00,36.19,36.2,36.12,36.12,72100.0,22.2854,22.2915,22.2423,22.2423,72100.0
2010-12-21 09:50:00,36.13,36.19,36.05,36.1,130600.0,22.2484,22.2854,22.1992,22.23,130600.0
2010-12-21 10:00:00,36.11,36.16,36.1,36.15,47200.0,22.2361,22.2669,22.23,22.2607,47200.0
2010-12-21 10:10:00,36.15,36.16,36.07,36.15,103400.0,22.2607,22.2669,22.2115,22.2607,103400.0
2010-12-21 10:20:00,36.15,36.16,36.08,36.11,85100.0,22.2607,22.2669,22.2176,22.2361,85100.0
2010-12-21 10:30:00,36.1,36.11,36.04,36.05,84100.0,22.23,22.2361,22.193,22.1992,84100.0
2010-12-21 10:40:00,36.04,36.05,36.02,36.03,73000.0,22.193,22.1992,22.1807,22.1868,73000.0
2010-12-21 10:50:00,36.04,36.04,36.0,36.0,58000.0,22.193,22.193,22.1684,22.1684,58000.0
2010-12-21 11:00:00,36.0,36.01,35.93,35.94,75300.0,22.1684,22.1745,22.1253,22.1314,75300.0
2010-12-21 11:10:00,35.94,35.95,35.92,35.93,65700.0,22.1314,22.1376,22.1191,22.1253,65700.0
2010-12-21 11:20:00,35.93,35.93,35.86,35.87,96900.0,22.1253,22.1253,22.0822,22.0883,96900.0
2010-12-21 11:30:00,35.87,35.9,35.86,35.87,101400.0,22.0883,22.1068,22.0822,22.0883,101400.0
2010-12-21 11:40:00,35.87,35.88,35.76,35.77,145100.0,22.0883,22.0945,22.0206,22.0267,145100.0
2010-12-21 11:50:00,35.77,35.85,35.77,35.84,85900.0,22.0267,22.076,22.0267,22.0698,85900.0
2010-12-21 12:00:00,35.83,35.84,35.81,35.82,60700.0,22.0637,22.0698,22.0514,22.0575,60700.0
2010-12-21 12:10:00,35.81,35.83,35.8,35.81,53100.0,22.0514,22.0637,22.0452,22.0514,53100.0
2010-12-21 12:20:00,35.8,35.81,35.77,35.77,41600.0,22.0452,22.0514,22.0267,22.0267,41600.0
2010-12-21 12:30:00,35.78,35.8,35.77,35.79,41700.0,22.0329,22.0452,22.0267,22.0391,41700.0
2010-12-21 12:40:00,35.79,35.8,35.77,35.77,72500.0,22.0391,22.0452,22.0267,22.0267,72500.0
2010-12-21 12:50:00,35.78,35.79,35.75,35.75,56300.0,22.0329,22.0391,22.0144,22.0144,56300.0
2010-12-21 13:00:00,35.76,35.78,35.74,35.74,58300.0,22.0206,22.0329,22.0083,22.0083,58300.0
2010-12-21 13:10:00,35.74,35.75,35.72,35.72,51500.0,22.0083,22.0144,21.996,21.996,51500.0
2010-12-21 13:20:00,35.72,35.73,35.71,35.72,67700.0,21.996,22.0021,21.9898,21.996,67700.0
2010-12-21 13:30:00,35.72,35.73,35.71,35.72,67000.0,21.996,22.0021,21.9898,21.996,67000.0
2010-12-21 13:40:00,35.72,35.72,35.64,35.64,120800.0,21.996,21.996,21.9467,21.9467,120800.0
2010-12-21 13:50:00,35.64,35.7,35.64,35.7,190500.0,21.9467,21.9836,21.9467,21.9836,190500.0
2010-12-21 14:00:00,35.7,35.74,35.7,35.72,86900.0,21.9836,22.0083,21.9836,21.996,86900.0
2010-12-21 14:10:00,35.72,35.73,35.67,35.68,174300.0,21.996,22.0021,21.9652,21.9713,174300.0
2010-12-21 14:20:00,35.67,35.69,35.66,35.67,121200.0,21.9652,21.9775,21.959,21.9652,121200.0
2010-12-21 14:30:00,35.67,35.68,35.6,35.61,198500.0,21.9652,21.9713,21.9221,21.9282,198500.0
2010-12-21 14:40:00,35.61,35.61,35.52,35.52,284900.0,21.9282,21.9282,21.8728,21.8728,284900.0
2010-12-21 14:50:00,35.52,35.54,35.48,35.49,284300.0,21.8728,21.8851,21.8482,21.8543,284300.0
2010-12-21 15:00:00,35.49,35.52,35.47,35.5,1073800.0,21.8543,21.8728,21.842,21.8605,1073800.0
2010-12-21 15:10:00,35.5,35.53,35.48,35.51,155900.0,21.8605,21.879,21.8482,21.8666,155900.0
2010-12-21 15:20:00,35.52,35.52,35.48,35.51,131100.0,21.8728,21.8728,21.8482,21.8666,131100.0
2010-12-21 15:30:00,35.51,35.51,35.47,35.49,323300.0,21.8666,21.8666,21.842,21.8543,323300.0
2010-12-21 15:40:00,35.5,35.5,35.43,35.44,489600.0,21.8605,21.8605,21.8174,21.8235,489600.0
2010-12-21 15:50:00,35.44,35.46,35.42,35.46,505900.0,21.8235,21.8358,21.8112,21.8358,505900.0
2010-12-22 09:30:00,35.42,35.56,35.35,35.52,116500.0,21.8112,21.8974,21.7681,21.8728,116500.0
2010-12-22 09:40:00,35.52,35.56,35.47,35.49,73600.0,21.8728,21.8974,21.842,21.8543,73600.0
2010-12-22 09:50:00,35.5,35.52,35.4,35.42,60500.0,21.8605,21.8728,21.7989,21.8112,60500.0
2010-12-22 10:00:00,35.41,35.46,35.39,35.41,79500.0,21.8051,21.8358,21.7927,21.8051,79500.0
2010-12-22 10:10:00,35.41,35.42,35.32,35.33,71300.0,21.8051,21.8112,21.7496,21.7558,71300.0
2010-12-22 10:20:00,35.33,35.42,35.32,35.39,96800.0,21.7558,21.8112,21.7496,21.7927,96800.0
2010-12-22 10:30:00,35.38,35.38,35.31,35.35,198500.0,21.7866,21.7866,21.7435,21.7681,198500.0
2010-12-22 10:40:00,35.36,35.4,35.35,35.38,88600.0,21.7743,21.7989,21.7681,21.7866,88600.0
2010-12-22 10:50:00,35.39,35.46,35.39,35.4,136000.0,21.7927,21.8358,21.7927,21.7989,136000.0
2010-12-22 11:00:00,35.41,35.45,35.39,35.39,110800.0,21.8051,21.8297,21.7927,21.7927,110800.0
2010-12-22 11:10:00,35.4,35.42,35.38,35.41,55300.0,21.7989,21.8112,21.7866,21.8051,55300.0
2010-12-22 11:20:00,35.41,35.47,35.36,35.38,103000.0,21.8051,21.842,21.7743,21.7866,103000.0
2010-12-22 11:30:00,35.38,35.4,35.38,35.38,51900.0,21.7866,21.7989,21.7866,21.7866,51900.0
2010-12-22 11:40:00,35.39,35.4,35.34,35.35,72000.0,21.7927,21.7989,21.762,21.7681,72000.0
2010-12-22 11:50:00,35.34,35.36,35.34,35.36,30500.0,21.762,21.7743,21.762,21.7743,30500.0
2010-12-22 12:00:00,35.36,35.42,35.35,35.39,64700.0,21.7743,21.8112,21.7681,21.7927,64700.0
2010-12-22 12:10:00,35.4,35.4,35.36,35.39,39000.0,21.7989,21.7989,21.7743,21.7927,39000.0
2010-12-22 12:20:00,35.38,35.4,35.36,35.4,20700.0,21.7866,21.7989,21.7743,21.7989,20700.0
2010-12-22 12:30:00,35.4,35.45,35.39,35.45,36100.0,21.7989,21.8297,21.7927,21.8297,36100.0
2010-12-22 12:40:00,35.44,35.47,35.43,35.44,38600.0,21.8235,21.842,21.8174,21.8235,38600.0
2010-12-22 12:50:00,35.44,35.47,35.44,35.45,31100.0,21.8235,21.842,21.8235,21.8297,31100.0
2010-12-22 13:00:00,35.46,35.48,35.45,35.46,45300.0,21.8358,21.8482,21.8297,21.8358,45300.0
2010-12-22 13:10:00,35.46,35.49,35.44,35.49,44500.0,21.8358,21.8543,21.8235,21.8543,44500.0
2010-12-22 13:20:00,35.49,35.49,35.48,35.49,11900.0,21.8543,21.8543,21.8482,21.8543,11900.0
2010-12-22 13:30:00,35.49,35.5,35.48,35.49,21700.0,21.8543,21.8605,21.8482,21.8543,21700.0
2010-12-22 13:40:00,35.5,35.52,35.48,35.5,35700.0,21.8605,21.8728,21.8482,21.8605,35700.0
2010-12-22 13:50:00,35.5,35.54,35.49,35.53,39300.0,21.8605,21.8851,21.8543,21.879,39300.0
2010-12-22 14:00:00,35.53,35.57,35.5,35.51,55400.0,21.879,21.9036,21.8605,21.8666,55400.0
2010-12-22 14:10:00,35.5,35.57,35.5,35.57,80800.0,21.8605,21.9036,21.8605,21.9036,80800.0
2010-12-22 14:20:00,35.57,35.57,35.53,35.53,49900.0,21.9036,21.9036,21.879,21.879,49900.0
2010-12-22 14:30:00,35.54,35.56,35.53,35.56,37100.0,21.8851,21.8974,21.879,21.8974,37100.0
2010-12-22 14:40:00,35.56,35.56,35.55,35.56,24800.0,21.8974,21.8974,21.8913,21.8974,24800.0
2010-12-22 14:50:00,35.55,35.56,35.55,35.56,23700.0,21.8913,21.8974,21.8913,21.8974,23700.0
2010-12-22 15:00:00,35.55,35.59,35.55,35.58,54200.0,21.8913,21.9159,21.8913,21.9097,54200.0
2010-12-22 15:10:00,35.57,35.59,35.57,35.59,50200.0,21.9036,21.9159,21.9036,21.9159,50200.0
2010-12-22 15:20:00,35.59,35.61,35.56,35.6,118400.0,21.9159,21.9282,21.8974,21.9221,118400.0
2010-12-22 15:30:00,35.59,35.62,35.57,35.61,269500.0,21.9159,21.9344,21.9036,21.9282,269500.0
2010-12-22 15:40:00,35.62,35.67,35.61,35.63,227600.0,21.9344,21.9652,21.9282,21.9405,227600.0
2010-12-22 15:50:00,35.63,35.64,35.6,35.61,398500.0,21.9405,21.9467,21.9221,21.9282,398500.0
2010-12-23 09:30:00,35.64,35.83,35.64,35.78,130200.0,21.9467,22.0637,21.9467,22.0329,130200.0
2010-12-23 09:40:00,35.78,35.79,35.7,35.7,63500.0,22.0329,22.0391,21.9836,21.9836,63500.0
2010-12-23 09:50:00,35.7,35.75,35.7,35.73,44000.0,21.9836,22.0144,21.9836,22.0021,44000.0
2010-12-23 10:00:00,35.73,35.79,35.73,35.77,38500.0,22.0021,22.0391,22.0021,22.0267,38500.0
2010-12-23 10:10:00,35.76,35.77,35.7,35.75,86800.0,22.0206,22.0267,21.9836,22.0144,86800.0
2010-12-23 10:20:00,35.75,35.75,35.7,35.74,60100.0,22.0144,22.0144,21.9836,22.0083,60100.0
2010-12-23 10:30:00,35.75,35.78,35.74,35.78,44600.0,22.0144,22.0329,22.0083,22.0329,44600.0
2010-12-23 10:40:00,35.77,35.78,35.73,35.76,35100.0,22.0267,22.0329,22.0021,22.0206,35100.0
2010-12-23 10:50:00,35.75,35.78,35.75,35.78,35400.0,22.0144,22.0329,22.0144,22.0329,35400.0
2010-12-23 11:00:00,35.77,35.91,35.77,35.89,125700.0,22.0267,22.113,22.0267,22.1006,125700.0
2010-12-23 11:10:00,35.89,35.91,35.86,35.89,45800.0,22.1006,22.113,22.0822,22.1006,45800.0
2010-12-23 11:20:00,35.89,35.9,35.86,35.87,28000.0,22.1006,22.1068,22.0822,22.0883,28000.0
2010-12-23 11:30:00,35.86,35.87,35.78,35.84,32200.0,22.0822,22.0883,22.0329,22.0698,32200.0
2010-12-23 11:40:00,35.83,35.83,35.81,35.81,17800.0,22.0637,22.0637,22.0514,22.0514,17800.0
2010-12-23 11:50:00,35.82,35.82,35.78,35.79,62600.0,22.0575,22.0575,22.0329,22.0391,62600.0
2010-12-23 12:00:00,35.78,35.79,35.78,35.79,7900.0,22.0329,22.0391,22.0329,22.0391,7900.0
2010-12-23 12:10:00,35.79,35.79,35.78,35.78,16000.0,22.0391,22.0391,22.0329,22.0329,16000.0
2010-12-23 12:20:00,35.79,35.8,35.77,35.78,32500.0,22.0391,22.0452,22.0267,22.0329,32500.0
2010-12-23 12:30:00,35.78,35.79,35.77,35.78,14000.0,22.0329,22.0391,22.0267,22.0329,14000.0
2010-12-23 12:40:00,35.78,35.79,35.75,35.76,25500.0,22.0329,22.0391,22.0144,22.0206,25500.0
2010-12-23 12:50:00,35.76,35.78,35.76,35.78,14400.0,22.0206,22.0329,22.0206,22.0329,14400.0
2010-12-23 13:00:00,35.77,35.78,35.73,35.74,36200.0,22.0267,22.0329,22.0021,22.0083,36200.0
2010-12-23 13:10:00,35.74,35.75,35.71,35.74,54900.0,22.0083,22.0144,21.9898,22.0083,54900.0
2010-12-23 13:20:00,35.75,35.75,35.71,35.72,39900.0,22.0144,22.0144,21.9898,21.996,39900.0
2010-12-23 13:30:00,35.72,35.72,35.71,35.71,13000.0,21.996,21.996,21.9898,21.9898,13000.0
2010-12-23 13:40:00,35.71,35.72,35.66,35.68,59300.0,21.9898,21.996,21.959,21.9713,59300.0
2010-12-23 13:50:00,35.69,35.69,35.67,35.67,22500.0,21.9775,21.9775,21.9652,21.9652,22500.0
2010-12-23 14:00:00,35.68,35.73,35.67,35.72,52000.0,21.9713,22.0021,21.9652,21.996,52000.0
2010-12-23 14:10:00,35.73,35.73,35.69,35.69,53500.0,22.0021,22.0021,21.9775,21.9775,53500.0
2010-12-23 14:20:00,35.69,35.7,35.65,35.66,39300.0,21.9775,21.9836,21.9528,21.959,39300.0
2010-12-23 14:30:00,35.65,35.72,35.65,35.72,33500.0,21.9528,21.996,21.9528,21.996,33500.0
2010-12-23 14:40:00,35.71,35.72,35.68,35.68,31900.0,21.9898,21.996,21.9713,21.9713,31900.0
2010-12-23 14:50:00,35.68,35.69,35.66,35.67,29700.0,21.9713,21.9775,21.959,21.9652,29700.0
2010-12-23 15:00:00,35.66,35.67,35.65,35.67,26100.0,21.959,21.9652,21.9528,21.9652,26100.0
2010-12-23 15:10:00,35.67,35.68,35.67,35.67,19900.0,21.9652,21.9713,21.9652,21.9652,19900.0
2010-12-23 15:20:00,35.67,35.67,35.63,35.65,74200.0,21.9652,21.9652,21.9405,21.9528,74200.0
2010-12-23 15:30:00,35.66,35.68,35.63,35.67,72200.0,21.959,21.9713,21.9405,21.9652,72200.0
2010-12-23 15:40:00,35.68,35.7,35.67,35.7,44100.0,21.9713,21.9836,21.9652,21.9836,44100.0
2010-12-23 15:50:00,35.69,35.73,35.69,35.73,152600.0,21.9775,22.0021,21.9775,22.0021,152600.0
2010-12-27 09:30:00,35.74,35.77,35.64,35.74,65900.0,22.0083,22.0267,21.9467,22.0083,65900.0
2010-12-27 09:40:00,35.73,35.73,35.66,35.71,29900.0,22.0021,22.0021,21.959,21.9898,29900.0
2010-12-27 09:50:00,35.71,35.71,35.61,35.64,33700.0,21.9898,21.9898,21.9282,21.9467,33700.0
2010-12-27 10:00:00,35.65,35.7,35.65,35.65,41600.0,21.9528,21.9836,21.9528,21.9528,41600.0
2010-12-27 10:10:00,35.66,35.72,35.65,35.69,27100.0,21.959,21.996,21.9528,21.9775,27100.0
2010-12-27 10:20:00,35.68,35.75,35.68,35.75,31200.0,21.9713,22.0144,21.9713,22.0144,31200.0
2010-12-27 10:30:00,35.75,35.75,35.69,35.69,31700.0,22.0144,22.0144,21.9775,21.9775,31700.0
2010-12-27 10:40:00,35.69,35.81,35.69,35.8,45800.0,21.9775,22.0514,21.9775,22.0452,45800.0
2010-12-27 10:50:00,35.81,35.85,35.76,35.76,69700.0,22.0514,22.076,22.0206,22.0206,69700.0
2010-12-27 11:00:00,35.76,35.77,35.74,35.75,23900.0,22.0206,22.0267,22.0083,22.0144,23900.0
2010-12-27 11:10:00,35.74,35.76,35.73,35.75,20300.0,22.0083,22.0206,22.0021,22.0144,20300.0
2010-12-27 11:20:00,35.75,35.8,35.73,35.8,22800.0,22.0144,22.0452,22.0021,22.0452,22800.0
2010-12-27 11:30:00,35.8,35.8,35.75,35.75,37100.0,22.0452,22.0452,22.0144,22.0144,37100.0
2010-12-27 11:40:00,35.76,35.77,35.75,35.77,14300.0,22.0206,22.0267,22.0144,22.0267,14300.0
2010-12-27 11:50:00,35.76,35.77,35.75,35.76,15900.0,22.0206,22.0267,22.0144,22.0206,15900.0
2010-12-27 12:00:00,35.75,35.76,35.75,35.76,27000.0,22.0144,22.0206,22.0144,22.0206,27000.0
2010-12-27 12:10:00,35.76,35.78,35.75,35.76,26700.0,22.0206,22.0329,22.0144,22.0206,26700.0
2010-12-27 12:20:00,35.75,35.76,35.75,35.75,18500.0,22.0144,22.0206,22.0144,22.0144,18500.0
2010-12-27 12:30:00,35.75,35.79,35.75,35.79,25400.0,22.0144,22.0391,22.0144,22.0391,25400.0
2010-12-27 12:40:00,35.78,35.79,35.75,35.75,18000.0,22.0329,22.0391,22.0144,22.0144,18000.0
2010-12-27 12:50:00,35.75,35.76,35.74,35.75,61800.0,22.0144,22.0206,22.0083,22.0144,61800.0
2010-12-27 13:00:00,35.76,35.77,35.74,35.76,23200.0,22.0206,22.0267,22.0083,22.0206,23200.0
2010-12-27 13:10:00,35.77,35.77,35.74,35.74,15200.0,22.0267,22.0267,22.0083,22.0083,15200.0
2010-12-27 13:20:00,35.75,35.77,35.74,35.75,21900.0,22.0144,22.0267,22.0083,22.0144,21900.0
2010-12-27 13:30:00,35.76,35.77,35.74,35.74,17400.0,22.0206,22.0267,22.0083,22.0083,17400.0
2010-12-27 13:40:00,35.75,35.77,35.74,35.77,19800.0,22.0144,22.0267,22.0083,22.0267,19800.0
2010-12-27 13:50:00,35.76,35.78,35.75,35.77,19300.0,22.0206,22.0329,22.0144,22.0267,19300.0
2010-12-27 14:00:00,35.78,35.78,35.75,35.75,19400.0,22.0329,22.0329,22.0144,22.0144,19400.0
2010-12-27 14:10:00,35.76,35.76,35.75,35.76,19000.0,22.0206,22.0206,22.0144,22.0206,19000.0
2010-12-27 14:20:00,35.76,35.76,35.74,35.74,44800.0,22.0206,22.0206,22.0083,22.0083,44800.0
2010-12-27 14:30:00,35.74,35.77,35.74,35.76,23500.0,22.0083,22.0267,22.0083,22.0206,23500.0
2010-12-27 14:40:00,35.75,35.78,35.74,35.74,39600.0,22.0144,22.0329,22.0083,22.0083,39600.0
2010-12-27 14:50:00,35.75,35.76,35.74,35.75,22400.0,22.0144,22.0206,22.0083,22.0144,22400.0
2010-12-27 15:00:00,35.75,35.76,35.71,35.72,66100.0,22.0144,22.0206,21.9898,21.996,66100.0
2010-12-27 15:10:00,35.71,35.75,35.7,35.73,56900.0,21.9898,22.0144,21.9836,22.0021,56900.0
2010-12-27 15:20:00,35.73,35.75,35.7,35.72,58100.0,22.0021,22.0144,21.9836,21.996,58100.0
2010-12-27 15:30:00,35.72,35.73,35.7,35.72,42700.0,21.996,22.0021,21.9836,21.996,42700.0
2010-12-27 15:40:00,35.73,35.75,35.71,35.73,57400.0,22.0021,22.0144,21.9898,22.0021,57400.0
2010-12-27 15:50:00,35.72,35.73,35.68,35.69,131700.0,21.996,22.0021,21.9713,21.9775,131700.0
2010-12-28 09:30:00,35.78,35.81,35.65,35.65,95300.0,22.0329,22.0514,21.9528,21.9528,95300.0
2010-12-28 09:40:00,35.65,35.72,35.65,35.71,22500.0,21.9528,21.996,21.9528,21.9898,22500.0
2010-12-28 09:50:00,35.71,35.71,35.65,35.66,48100.0,21.9898,21.9898,21.9528,21.959,48100.0
2010-12-28 10:00:00,35.66,35.69,35.65,35.67,19300.0,21.959,21.9775,21.9528,21.9652,19300.0
2010-12-28 10:10:00,35.68,35.68,35.61,35.66,39300.0,21.9713,21.9713,21.9282,21.959,39300.0
2010-12-28 10:20:00,35.67,35.7,35.6,35.64,57800.0,21.9652,21.9836,21.9221,21.9467,57800.0
2010-12-28 10:30:00,35.64,35.64,35.63,35.64,19600.0,21.9467,21.9467,21.9405,21.9467,19600.0
2010-12-28 10:40:00,35.64,35.66,35.63,35.64,52900.0,21.9467,21.959,21.9405,21.9467,52900.0
2010-12-28 10:50:00,35.65,35.65,35.58,35.58,40100.0,21.9528,21.9528,21.9097,21.9097,40100.0
2010-12-28 11:00:00,35.59,35.61,35.57,35.6,46900.0,21.9159,21.9282,21.9036,21.9221,46900.0
2010-12-28 11:10:00,35.61,35.61,35.59,35.59,18200.0,21.9282,21.9282,21.9159,21.9159,18200.0
2010-12-28 11:20:00,35.59,35.6,35.57,35.57,31100.0,21.9159,21.9221,21.9036,21.9036,31100.0
2010-12-28 11:30:00,35.58,35.59,35.55,35.59,37000.0,21.9097,21.9159,21.8913,21.9159,37000.0
2010-12-28 11:40:00,35.58,35.59,35.57,35.58,39100.0,21.9097,21.9159,21.9036,21.9097,39100.0
2010-12-28 11:50:00,35.58,35.59,35.55,35.55,23000.0,21.9097,21.9159,21.8913,21.8913,23000.0
2010-12-28 12:00:00,35.56,35.61,35.55,35.57,72600.0,21.8974,21.9282,21.8913,21.9036,72600.0
2010-12-28 12:10:00,35.58,35.58,35.55,35.56,22200.0,21.9097,21.9097,21.8913,21.8974,22200.0
2010-12-28 12:20:00,35.56,35.57,35.55,35.56,51300.0,21.8974,21.9036,21.8913,21.8974,51300.0
2010-12-28 12:30:00,35.56,35.56,35.55,35.55,27300.0,21.8974,21.8974,21.8913,21.8913,27300.0
2010-12-28 12:40:00,35.55,35.56,35.53,35.53,38700.0,21.8913,21.8974,21.879,21.879,38700.0
2010-12-28 12:50:00,35.53,35.55,35.51,35.53,47500.0,21.879,21.8913,21.8666,21.879,47500.0
2010-12-28 13:00:00,35.53,35.54,35.51,35.51,34300.0,21.879,21.8851,21.8666,21.8666,34300.0
2010-12-28 13:10:00,35.51,35.52,35.5,35.52,66100.0,21.8666,21.8728,21.8605,21.8728,66100.0
2010-12-28 13:20:00,35.52,35.52,35.5,35.5,45400.0,21.8728,21.8728,21.8605,21.8605,45400.0
2010-12-28 13:30:00,35.51,35.51,35.49,35.49,32200.0,21.8666,21.8666,21.8543,21.8543,32200.0
2010-12-28 13:40:00,35.49,35.5,35.45,35.47,54400.0,21.8543,21.8605,21.8297,21.842,54400.0
2010-12-28 13:50:00,35.47,35.51,35.47,35.51,29300.0,21.842,21.8666,21.842,21.8666,29300.0
2010-12-28 14:00:00,35.51,35.51,35.49,35.49,28800.0,21.8666,21.8666,21.8543,21.8543,28800.0
2010-12-28 14:10:00,35.5,35.54,35.48,35.53,40400.0,21.8605,21.8851,21.8482,21.879,40400.0
2010-12-28 14:20:00,35.54,35.56,35.53,35.54,43200.0,21.8851,21.8974,21.879,21.8851,43200.0
2010-12-28 14:30:00,35.54,35.54,35.51,35.53,38500.0,21.8851,21.8851,21.8666,21.879,38500.0
2010-12-28 14:40:00,35.54,35.54,35.53,35.53,32600.0,21.8851,21.8851,21.879,21.879,32600.0
2010-12-28 14:50:00,35.54,35.55,35.53,35.54,51200.0,21.8851,21.8913,21.879,21.8851,51200.0
2010-12-28 15:00:00,35.53,35.54,35.53,35.54,42200.0,21.879,21.8851,21.879,21.8851,42200.0
2010-12-28 15:10:00,35.54,35.55,35.51,35.51,66200.0,21.8851,21.8913,21.8666,21.8666,66200.0
2010-12-28 15:20:00,35.51,35.55,35.51,35.54,93000.0,21.8666,21.8913,21.8666,21.8851,93000.0
2010-12-28 15:30:00,35.55,35.57,35.54,35.56,76700.0,21.8913,21.9036,21.8851,21.8974,76700.0
2010-12-28 15:40:00,35.57,35.57,35.53,35.57,134400.0,21.9036,21.9036,21.879,21.9036,134400.0
2010-12-28 15:50:00,35.57,35.6,35.55,35.6,303500.0,21.9036,21.9221,21.8913,21.9221,303500.0
2010-12-29 09:30:00,35.61,35.68,35.59,35.62,62000.0,21.9282,21.9713,21.9159,21.9344,62000.0
2010-12-29 09:40:00,35.62,35.65,35.58,35.65,31900.0,21.9344,21.9528,21.9097,21.9528,31900.0
2010-12-29 09:50:00,35.64,35.65,35.57,35.65,45700.0,21.9467,21.9528,21.9036,21.9528,45700.0
2010-12-29 10:00:00,35.64,35.64,35.57,35.6,36000.0,21.9467,21.9467,21.9036,21.9221,36000.0
2010-12-29 10:10:00,35.59,35.6,35.55,35.56,42400.0,21.9159,21.9221,21.8913,21.8974,42400.0
2010-12-29 10:20:00,35.55,35.58,35.54,35.55,41200.0,21.8913,21.9097,21.8851,21.8913,41200.0
2010-12-29 10:30:00,35.55,35.55,35.53,35.55,43000.0,21.8913,21.8913,21.879,21.8913,43000.0
2010-12-29 10:40:00,35.54,35.66,35.54,35.66,61200.0,21.8851,21.959,21.8851,21.959,61200.0
2010-12-29 10:50:00,35.66,35.66,35.57,35.58,29200.0,21.959,21.959,21.9036,21.9097,29200.0
2010-12-29 11:00:00,35.58,35.58,35.53,35.54,35000.0,21.9097,21.9097,21.879,21.8851,35000.0
2010-12-29 11:10:00,35.54,35.56,35.53,35.53,37500.0,21.8851,21.8974,21.879,21.879,37500.0
2010-12-29 11:20:00,35.53,35.54,35.5,35.53,73800.0,21.879,21.8851,21.8605,21.879,73800.0
2010-12-29 11:30:00,35.53,35.57,35.53,35.53,34900.0,21.879,21.9036,21.879,21.879,34900.0
2010-12-29 11:40:00,35.53,35.56,35.52,35.55,47100.0,21.879,21.8974,21.8728,21.8913,47100.0
2010-12-29 11:50:00,35.56,35.56,35.52,35.52,34800.0,21.8974,21.8974,21.8728,21.8728,34800.0
2010-12-29 12:00:00,35.53,35.53,35.52,35.53,16900.0,21.879,21.879,21.8728,21.879,16900.0
2010-12-29 12:10:00,35.52,35.53,35.5,35.5,41500.0,21.8728,21.879,21.8605,21.8605,41500.0
2010-12-29 12:20:00,35.5,35.55,35.49,35.54,50800.0,21.8605,21.8913,21.8543,21.8851,50800.0
2010-12-29 12:30:00,35.54,35.55,35.54,35.55,21500.0,21.8851,21.8913,21.8851,21.8913,21500.0
2010-12-29 12:40:00,35.55,35.55,35.52,35.52,29500.0,21.8913,21.8913,21.8728,21.8728,29500.0
2010-12-29 12:50:00,35.52,35.53,35.51,35.51,24100.0,21.8728,21.879,21.8666,21.8666,24100.0
2010-12-29 13:00:00,35.52,35.58,35.51,35.55,85500.0,21.8728,21.9097,21.8666,21.8913,85500.0
2010-12-29 13:10:00,35.55,35.58,35.54,35.57,39900.0,21.8913,21.9097,21.8851,21.9036,39900.0
2010-12-29 13:20:00,35.57,35.58,35.54,35.56,23200.0,21.9036,21.9097,21.8851,21.8974,23200.0
2010-12-29 13:30:00,35.56,35.56,35.5,35.51,41300.0,21.8974,21.8974,21.8605,21.8666,41300.0
2010-12-29 13:40:00,35.5,35.5,35.48,35.48,23000.0,21.8605,21.8605,21.8482,21.8482,23000.0
2010-12-29 13:50:00,35.49,35.49,35.44,35.44,86100.0,21.8543,21.8543,21.8235,21.8235,86100.0
2010-12-29 14:00:00,35.45,35.47,35.44,35.45,100200.0,21.8297,21.842,21.8235,21.8297,100200.0
2010-12-29 14:10:00,35.46,35.46,35.44,35.46,65400.0,21.8358,21.8358,21.8235,21.8358,65400.0
2010-12-29 14:20:00,35.46,35.46,35.45,35.45,15200.0,21.8358,21.8358,21.8297,21.8297,15200.0
2010-12-29 14:30:00,35.45,35.52,35.45,35.49,80600.0,21.8297,21.8728,21.8297,21.8543,80600.0
2010-12-29 14:40:00,35.49,35.5,35.45,35.45,49500.0,21.8543,21.8605,21.8297,21.8297,49500.0
2010-12-29 14:50:00,35.45,35.46,35.45,35.45,33500.0,21.8297,21.8358,21.8297,21.8297,33500.0
2010-12-29 15:00:00,35.46,35.5,35.45,35.49,88500.0,21.8358,21.8605,21.8297,21.8543,88500.0
2010-12-29 15:10:00,35.5,35.5,35.49,35.5,30600.0,21.8605,21.8605,21.8543,21.8605,30600.0
2010-12-29 15:20:00,35.49,35.5,35.47,35.47,69100.0,21.8543,21.8605,21.842,21.842,69100.0
2010-12-29 15:30:00,35.47,35.5,35.47,35.48,91200.0,21.842,21.8605,21.842,21.8482,91200.0
2010-12-29 15:40:00,35.47,35.48,35.47,35.48,81200.0,21.842,21.8482,21.842,21.8482,81200.0
2010-12-29 15:50:00,35.48,35.48,35.44,35.45,172600.0,21.8482,21.8482,21.8235,21.8297,172600.0
2010-12-30 09:30:00,35.37,35.5,35.35,35.35,67000.0,21.7804,21.8605,21.7681,21.7681,67000.0
2010-12-30 09:40:00,35.36,35.45,35.35,35.44,29800.0,21.7743,21.8297,21.7681,21.8235,29800.0
2010-12-30 09:50:00,35.43,35.47,35.41,35.42,41100.0,21.8174,21.842,21.8051,21.8112,41100.0
2010-12-30 10:00:00,35.44,35.47,35.43,35.45,30500.0,21.8235,21.842,21.8174,21.8297,30500.0
2010-12-30 10:10:00,35.45,35.47,35.42,35.47,38000.0,21.8297,21.842,21.8112,21.842,38000.0
2010-12-30 10:20:00,35.47,35.5,35.47,35.49,22800.0,21.842,21.8605,21.842,21.8543,22800.0
2010-12-30 10:30:00,35.5,35.52,35.49,35.51,21900.0,21.8605,21.8728,21.8543,21.8666,21900.0
2010-12-30 10:40:00,35.51,35.54,35.45,35.46,52300.0,21.8666,21.8851,21.8297,21.8358,52300.0
2010-12-30 10:50:00,35.46,35.52,35.45,35.51,35000.0,21.8358,21.8728,21.8297,21.8666,35000.0
2010-12-30 11:00:00,35.52,35.52,35.48,35.49,32800.0,21.8728,21.8728,21.8482,21.8543,32800.0
2010-12-30 11:10:00,35.49,35.49,35.46,35.48,33900.0,21.8543,21.8543,21.8358,21.8482,33900.0
2010-12-30 11:20:00,35.48,35.51,35.47,35.51,20800.0,21.8482,21.8666,21.842,21.8666,20800.0
2010-12-30 11:30:00,35.51,35.52,35.48,35.5,32100.0,21.8666,21.8728,21.8482,21.8605,32100.0
2010-12-30 11:40:00,35.5,35.5,35.48,35.49,14900.0,21.8605,21.8605,21.8482,21.8543,14900.0
2010-12-30 11:50:00,35.49,35.5,35.47,35.48,22500.0,21.8543,21.8605,21.842,21.8482,22500.0
2010-12-30 12:00:00,35.49,35.53,35.48,35.52,32400.0,21.8543,21.879,21.8482,21.8728,32400.0
2010-12-30 12:10:00,35.52,35.55,35.51,35.55,22400.0,21.8728,21.8913,21.8666,21.8913,22400.0
2010-12-30 12:20:00,35.54,35.56,35.54,35.56,16600.0,21.8851,21.8974,21.8851,21.8974,16600.0
2010-12-30 12:30:00,35.56,35.56,35.55,35.55,9200.0,21.8974,21.8974,21.8913,21.8913,9200.0
2010-12-30 12:40:00,35.56,35.56,35.55,35.55,17500.0,21.8974,21.8974,21.8913,21.8913,17500.0
2010-12-30 12:50:00,35.56,35.56,35.53,35.53,26700.0,21.8974,21.8974,21.879,21.879,26700.0
2010-12-30 13:00:00,35.53,35.54,35.5,35.52,20800.0,21.879,21.8851,21.8605,21.8728,20800.0
2010-12-30 13:10:00,35.52,35.52,35.5,35.51,10400.0,21.8728,21.8728,21.8605,21.8666,10400.0
2010-12-30 13:20:00,35.51,35.53,35.5,35.53,14900.0,21.8666,21.879,21.8605,21.879,14900.0
2010-12-30 13:30:00,35.53,35.54,35.52,35.53,25400.0,21.879,21.8851,21.8728,21.879,25400.0
2010-12-30 13:40:00,35.53,35.53,35.51,35.53,20100.0,21.879,21.879,21.8666,21.879,20100.0
2010-12-30 13:50:00,35.53,35.56,35.52,35.56,37300.0,21.879,21.8974,21.8728,21.8974,37300.0
2010-12-30 14:00:00,35.56,35.56,35.55,35.56,16300.0,21.8974,21.8974,21.8913,21.8974,16300.0
2010-12-30 14:10:00,35.56,35.56,35.55,35.56,14400.0,21.8974,21.8974,21.8913,21.8974,14400.0
2010-12-30 14:20:00,35.56,35.56,35.55,35.55,15200.0,21.8974,21.8974,21.8913,21.8913,15200.0
2010-12-30 14:30:00,35.56,35.56,35.55,35.55,18200.0,21.8974,21.8974,21.8913,21.8913,18200.0
2010-12-30 14:40:00,35.55,35.56,35.55,35.56,15300.0,21.8913,21.8974,21.8913,21.8974,15300.0
2010-12-30 14:50:00,35.56,35.56,35.51,35.51,62700.0,21.8974,21.8974,21.8666,21.8666,62700.0
2010-12-30 15:00:00,35.51,35.51,35.48,35.49,29900.0,21.8666,21.8666,21.8482,21.8543,29900.0
2010-12-30 15:10:00,35.48,35.49,35.46,35.47,33600.0,21.8482,21.8543,21.8358,21.842,33600.0
2010-12-30 15:20:00,35.47,35.5,35.45,35.49,61800.0,21.842,21.8605,21.8297,21.8543,61800.0
2010-12-30 15:30:00,35.5,35.5,35.47,35.47,59600.0,21.8605,21.8605,21.842,21.842,59600.0
2010-12-30 15:40:00,35.47,35.5,35.47,35.49,93000.0,21.842,21.8605,21.842,21.8543,93000.0
2010-12-30 15:50:00,35.5,35.5,35.45,35.48,204400.0,21.8605,21.8605,21.8297,21.8482,204400.0
2010-12-31 09:30:00,35.44,35.58,35.43,35.55,35000.0,21.8235,21.9097,21.8174,21.8913,35000.0
2010-12-31 09:40:00,35.56,35.58,35.56,35.57,39100.0,21.8974,21.9097,21.8974,21.9036,39100.0
2010-12-31 09:50:00,35.58,35.58,35.51,35.52,26700.0,21.9097,21.9097,21.8666,21.8728,26700.0
2010-12-31 10:00:00,35.52,35.54,35.49,35.54,28900.0,21.8728,21.8851,21.8543,21.8851,28900.0
2010-12-31 10:10:00,35.54,35.58,35.53,35.58,11200.0,21.8851,21.9097,21.879,21.9097,11200.0
2010-12-31 10:20:00,35.58,35.63,35.58,35.63,33600.0,21.9097,21.9405,21.9097,21.9405,33600.0
2010-12-31 10:30:00,35.63,35.68,35.63,35.67,59100.0,21.9405,21.9713,21.9405,21.9652,59100.0
2010-12-31 10:40:00,35.67,35.7,35.67,35.69,32900.0,21.9652,21.9836,21.9652,21.9775,32900.0
2010-12-31 10:50:00,35.69,35.74,35.69,35.74,58300.0,21.9775,22.0083,21.9775,22.0083,58300.0
2010-12-31 11:00:00,35.74,35.74,35.73,35.74,27800.0,22.0083,22.0083,22.0021,22.0083,27800.0
2010-12-31 11:10:00,35.73,35.75,35.73,35.74,105200.0,22.0021,22.0144,22.0021,22.0083,105200.0
2010-12-31 11:20:00,35.75,35.8,35.74,35.8,67500.0,22.0144,22.0452,22.0083,22.0452,67500.0
2010-12-31 11:30:00,35.8,35.86,35.79,35.83,137800.0,22.0452,22.0822,22.0391,22.0637,137800.0
2010-12-31 11:40:00,35.83,35.87,35.83,35.86,76800.0,22.0637,22.0883,22.0637,22.0822,76800.0
2010-12-31 11:50:00,35.86,35.9,35.85,35.87,73900.0,22.0822,22.1068,22.076,22.0883,73900.0
2010-12-31 12:00:00,35.86,35.89,35.83,35.86,43400.0,22.0822,22.1006,22.0637,22.0822,43400.0
2010-12-31 12:10:00,35.87,35.88,35.85,35.86,19000.0,22.0883,22.0945,22.076,22.0822,19000.0
2010-12-31 12:20:00,35.86,35.86,35.83,35.84,38500.0,22.0822,22.0822,22.0637,22.0698,38500.0
2010-12-31 12:30:00,35.84,35.84,35.81,35.83,55800.0,22.0698,22.0698,22.0514,22.0637,55800.0
2010-12-31 12:40:00,35.83,35.83,35.72,35.73,66800.0,22.0637,22.0637,21.996,22.0021,66800.0
2010-12-31 12:50:00,35.74,35.75,35.73,35.75,9700.0,22.0083,22.0144,22.0021,22.0144,9700.0
2010-12-31 13:00:00,35.75,35.77,35.75,35.75,15400.0,22.0144,22.0267,22.0144,22.0144,15400.0
2010-12-31 13:10:00,35.75,35.79,35.75,35.78,66000.0,22.0144,22.0391,22.0144,22.0329,66000.0
2010-12-31 13:20:00,35.78,35.78,35.77,35.78,11000.0,22.0329,22.0329,22.0267,22.0329,11000.0
2010-12-31 13:30:00,35.77,35.78,35.77,35.78,10800.0,22.0267,22.0329,22.0267,22.0329,10800.0
2010-12-31 13:40:00,35.77,35.78,35.75,35.75,30100.0,22.0267,22.0329,22.0144,22.0144,30100.0
2010-12-31 13:50:00,35.76,35.76,35.73,35.73,15900.0,22.0206,22.0206,22.0021,22.0021,15900.0
2010-12-31 14:00:00,35.74,35.74,35.7,35.71,27800.0,22.0083,22.0083,21.9836,21.9898,27800.0
2010-12-31 14:10:00,35.72,35.72,35.71,35.72,10700.0,21.996,21.996,21.9898,21.996,10700.0
2010-12-31 14:20:00,35.72,35.74,35.72,35.73,20700.0,21.996,22.0083,21.996,22.0021,20700.0
2010-12-31 14:30:00,35.74,35.74,35.73,35.73,11800.0,22.0083,22.0083,22.0021,22.0021,11800.0
2010-12-31 14:40:00,35.73,35.74,35.73,35.74,14300.0,22.0021,22.0083,22.0021,22.0083,14300.0
2010-12-31 14:50:00,35.74,35.77,35.73,35.77,32900.0,22.0083,22.0267,22.0021,22.0267,32900.0
2010-12-31 15:00:00,35.77,35.77,35.7,35.71,57800.0,22.0267,22.0267,21.9836,21.9898,57800.0
2010-12-31 15:10:00,35.71,35.71,35.68,35.69,24200.0,21.9898,21.9898,21.9713,21.9775,24200.0
2010-12-31 15:20:00,35.68,35.69,35.66,35.67,33700.0,21.9713,21.9775,21.959,21.9652,33700.0
2010-12-31 15:30:00,35.67,35.67,35.64,35.65,49200.0,21.9652,21.9652,21.9467,21.9528,49200.0
2010-12-31 15:40:00,35.65,35.65,35.57,35.58,140400.0,21.9528,21.9528,21.9036,21.9097,140400.0
2010-12-31 15:50:00,35.57,35.6,35.56,35.6,274500.0,21.9036,21.9221,21.8974,21.9221,274500.0
2011-01-03 09:30:00,35.75,35.79,35.68,35.69,136900.0,22.0144,22.0391,21.9713,21.9775,136900.0
2011-01-03 09:40:00,35.68,35.69,35.61,35.65,105700.0,21.9713,21.9775,21.9282,21.9528,105700.0
2011-01-03 09:50:00,35.64,35.71,35.6,35.64,104100.0,21.9467,21.9898,21.9221,21.9467,104100.0
2011-01-03 10:00:00,35.65,35.65,35.58,35.59,120400.0,21.9528,21.9528,21.9097,21.9159,120400.0
2011-01-03 10:10:00,35.59,35.61,35.56,35.57,68600.0,21.9159,21.9282,21.8974,21.9036,68600.0
2011-01-03 10:20:00,35.56,35.59,35.55,35.58,43500.0,21.8974,21.9159,21.8913,21.9097,43500.0
2011-01-03 10:30:00,35.58,35.64,35.57,35.63,102100.0,21.9097,21.9467,21.9036,21.9405,102100.0
2011-01-03 10:40:00,35.64,35.77,35.64,35.77,148300.0,21.9467,22.0267,21.9467,22.0267,148300.0
2011-01-03 10:50:00,35.77,35.79,35.77,35.78,102400.0,22.0267,22.0391,22.0267,22.0329,102400.0
2011-01-03 11:00:00,35.79,35.82,35.78,35.8,97800.0,22.0391,22.0575,22.0329,22.0452,97800.0
2011-01-03 11:10:00,35.8,35.8,35.78,35.79,82900.0,22.0452,22.0452,22.0329,22.0391,82900.0
2011-01-03 11:20:00,35.78,35.81,35.78,35.8,52200.0,22.0329,22.0514,22.0329,22.0452,52200.0
2011-01-03 11:30:00,35.79,35.88,35.79,35.88,195700.0,22.0391,22.0945,22.0391,22.0945,195700.0
2011-01-03 11:40:00,35.88,35.96,35.86,35.9,213200.0,22.0945,22.1437,22.0822,22.1068,213200.0
2011-01-03 11:50:00,35.9,35.91,35.89,35.91,56800.0,22.1068,22.113,22.1006,22.113,56800.0
2011-01-03 12:00:00,35.9,35.91,35.85,35.88,118000.0,22.1068,22.113,22.076,22.0945,118000.0
2011-01-03 12:10:00,35.88,35.89,35.79,35.79,85100.0,22.0945,22.1006,22.0391,22.0391,85100.0
2011-01-03 12:20:00,35.8,35.8,35.67,35.68,199100.0,22.0452,22.0452,21.9652,21.9713,199100.0
2011-01-03 12:30:00,35.68,35.68,35.63,35.64,60800.0,21.9713,21.9713,21.9405,21.9467,60800.0
2011-01-03 12:40:00,35.63,35.72,35.62,35.68,91900.0,21.9405,21.996,21.9344,21.9713,91900.0
2011-01-03 12:50:00,35.68,35.68,35.57,35.6,157600.0,21.9713,21.9713,21.9036,21.9221,157600.0
2011-01-03 13:00:00,35.6,35.61,35.55,35.57,201500.0,21.9221,21.9282,21.8913,21.9036,201500.0
2011-01-03 13:10:00,35.58,35.63,35.56,35.57,79900.0,21.9097,21.9405,21.8974,21.9036,79900.0
2011-01-03 13:20:00,35.56,35.57,35.55,35.56,49300.0,21.8974,21.9036,21.8913,21.8974,49300.0
2011-01-03 13:30:00,35.56,35.56,35.51,35.51,101000.0,21.8974,21.8974,21.8666,21.8666,101000.0
2011-01-03 13:40:00,35.52,35.55,35.51,35.53,90100.0,21.8728,21.8913,21.8666,21.879,90100.0
2011-01-03 13:50:00,35.53,35.57,35.51,35.56,71800.0,21.879,21.9036,21.8666,21.8974,71800.0
2011-01-03 14:00:00,35.57,35.57,35.52,35.53,70800.0,21.9036,21.9036,21.8728,21.879,70800.0
2011-01-03 14:10:00,35.52,35.53,35.52,35.53,27700.0,21.8728,21.879,21.8728,21.879,27700.0
2011-01-03 14:20:00,35.53,35.58,35.53,35.55,89000.0,21.879,21.9097,21.879,21.8913,89000.0
2011-01-03 14:30:00,35.55,35.58,35.54,35.55,85100.0,21.8913,21.9097,21.8851,21.8913,85100.0
2011-01-03 14:40:00,35.54,35.55,35.53,35.54,96100.0,21.8851,21.8913,21.879,21.8851,96100.0
2011-01-03 14:50:00,35.54,35.54,35.51,35.53,79700.0,21.8851,21.8851,21.8666,21.879,79700.0
2011-01-03 15:00:00,35.53,35.53,35.5,35.51,64400.0,21.879,21.879,21.8605,21.8666,64400.0
2011-01-03 15:10:00,35.51,35.56,35.48,35.56,147700.0,21.8666,21.8974,21.8482,21.8974,147700.0
2011-01-03 15:20:00,35.56,35.57,35.52,35.52,119800.0,21.8974,21.9036,21.8728,21.8728,119800.0
2011-01-03 15:30:00,35.52,35.55,35.52,35.55,118000.0,21.8728,21.8913,21.8728,21.8913,118000.0
2011-01-03 15:40:00,35.55,35.55,35.51,35.51,350700.0,21.8913,21.8913,21.8666,21.8666,350700.0
2011-01-03 15:50:00,35.51,35.53,35.47,35.49,343700.0,21.8666,21.879,21.842,21.8543,343700.0
2011-01-04 09:30:00,35.63,35.69,35.47,35.5,216600.0,21.9405,21.9775,21.842,21.8605,216600.0
2011-01-04 09:40:00,35.49,35.5,35.42,35.44,87200.0,21.8543,21.8605,21.8112,21.8235,87200.0
2011-01-04 09:50:00,35.43,35.48,35.4,35.45,77200.0,21.8174,21.8482,21.7989,21.8297,77200.0
2011-01-04 10:00:00,35.45,35.55,35.44,35.53,88600.0,21.8297,21.8913,21.8235,21.879,88600.0
2011-01-04 10:10:00,35.53,35.55,35.45,35.55,160200.0,21.879,21.8913,21.8297,21.8913,160200.0
2011-01-04 10:20:00,35.55,35.58,35.54,35.55,98500.0,21.8913,21.9097,21.8851,21.8913,98500.0
2011-01-04 10:30:00,35.56,35.56,35.43,35.49,151400.0,21.8974,21.8974,21.8174,21.8543,151400.0
2011-01-04 10:40:00,35.49,35.5,35.45,35.48,113500.0,21.8543,21.8605,21.8297,21.8482,113500.0
2011-01-04 10:50:00,35.48,35.48,35.41,35.43,106600.0,21.8482,21.8482,21.8051,21.8174,106600.0
2011-01-04 11:00:00,35.42,35.43,35.37,35.37,107500.0,21.8112,21.8174,21.7804,21.7804,107500.0
2011-01-04 11:10:00,35.38,35.41,35.38,35.4,82100.0,21.7866,21.8051,21.7866,21.7989,82100.0
2011-01-04 11:20:00,35.41,35.5,35.4,35.5,99000.0,21.8051,21.8605,21.7989,21.8605,99000.0
2011-01-04 11:30:00,35.5,35.63,35.5,35.63,229700.0,21.8605,21.9405,21.8605,21.9405,229700.0
2011-01-04 11:40:00,35.63,35.7,35.62,35.67,190400.0,21.9405,21.9836,21.9344,21.9652,190400.0
2011-01-04 11:50:00,35.67,35.68,35.61,35.63,117300.0,21.9652,21.9713,21.9282,21.9405,117300.0
2011-01-04 12:00:00,35.62,35.62,35.58,35.58,97600.0,21.9344,21.9344,21.9097,21.9097,97600.0
2011-01-04 12:10:00,35.58,35.59,35.54,35.56,70700.0,21.9097,21.9159,21.8851,21.8974,70700.0
2011-01-04 12:20:00,35.55,35.62,35.54,35.61,109900.0,21.8913,21.9344,21.8851,21.9282,109900.0
2011-01-04 12:30:00,35.6,35.62,35.57,35.6,72900.0,21.9221,21.9344,21.9036,21.9221,72900.0
2011-01-04 12:40:00,35.59,35.61,35.56,35.57,64700.0,21.9159,21.9282,21.8974,21.9036,64700.0
2011-01-04 12:50:00,35.57,35.65,35.56,35.65,78900.0,21.9036,21.9528,21.8974,21.9528,78900.0
2011-01-04 13:00:00,35.65,35.65,35.59,35.6,75600.0,21.9528,21.9528,21.9159,21.9221,75600.0
2011-01-04 13:10:00,35.59,35.6,35.58,35.6,76200.0,21.9159,21.9221,21.9097,21.9221,76200.0
2011-01-04 13:20:00,35.59,35.66,35.58,35.64,111900.0,21.9159,21.959,21.9097,21.9467,111900.0
2011-01-04 13:30:00,35.63,35.65,35.53,35.53,261700.0,21.9405,21.9528,21.879,21.879,261700.0
2011-01-04 13:40:00,35.53,35.53,35.5,35.52,87300.0,21.879,21.879,21.8605,21.8728,87300.0
2011-01-04 13:50:00,35.52,35.61,35.48,35.55,135100.0,21.8728,21.9282,21.8482,21.8913,135100.0
2011-01-04 14:00:00,35.55,35.63,35.54,35.59,105700.0,21.8913,21.9405,21.8851,21.9159,105700.0
2011-01-04 14:10:00,35.6,35.6,35.56,35.57,114100.0,21.9221,21.9221,21.8974,21.9036,114100.0
2011-01-04 14:20:00,35.56,35.59,35.54,35.56,123600.0,21.8974,21.9159,21.8851,21.8974,123600.0
2011-01-04 14:30:00,35.55,35.63,35.54,35.62,116000.0,21.8913,21.9405,21.8851,21.9344,116000.0
2011-01-04 14:40:00,35.62,35.65,35.61,35.65,78300.0,21.9344,21.9528,21.9282,21.9528,78300.0
2011-01-04 14:50:00,35.65,35.67,35.6,35.6,84800.0,21.9528,21.9652,21.9221,21.9221,84800.0
2011-01-04 15:00:00,35.6,35.67,35.59,35.64,94300.0,21.9221,21.9652,21.9159,21.9467,94300.0
2011-01-04 15:10:00,35.65,35.66,35.58,35.59,151600.0,21.9528,21.959,21.9097,21.9159,151600.0
2011-01-04 15:20:00,35.58,35.6,35.55,35.58,160700.0,21.9097,21.9221,21.8913,21.9097,160700.0
2011-01-04 15:30:00,35.58,35.63,35.58,35.62,189300.0,21.9097,21.9405,21.9097,21.9344,189300.0
2011-01-04 15:40:00,35.62,35.68,35.62,35.65,392200.0,21.9344,21.9713,21.9344,21.9528,392200.0
2011-01-04 15:50:00,35.64,35.72,35.64,35.68,467700.0,21.9467,21.996,21.9467,21.9713,467700.0
2011-01-05 09:30:00,35.89,36.27,35.89,36.26,825700.0,22.1006,22.3346,22.1006,22.3285,825700.0
2011-01-05 09:40:00,36.25,36.27,36.19,36.19,291800.0,22.3223,22.3346,22.2854,22.2854,291800.0
2011-01-05 09:50:00,36.19,36.25,35.97,36.1,271400.0,22.2854,22.3223,22.1499,22.23,271400.0
2011-01-05 10:00:00,36.11,36.26,36.11,36.26,257800.0,22.2361,22.3285,22.2361,22.3285,257800.0
2011-01-05 10:10:00,36.25,36.26,36.2,36.21,363200.0,22.3223,22.3285,22.2915,22.2977,363200.0
2011-01-05 10:20:00,36.21,36.29,36.18,36.26,352800.0,22.2977,22.347,22.2792,22.3285,352800.0
2011-01-05 10:30:00,36.26,36.27,36.17,36.25,234200.0,22.3285,22.3346,22.2731,22.3223,234200.0
2011-01-05 10:40:00,36.24,36.27,36.19,36.19,300300.0,22.3162,22.3346,22.2854,22.2854,300300.0
2011-01-05 10:50:00,36.19,36.29,36.15,36.28,125800.0,22.2854,22.347,22.2607,22.3408,125800.0
2011-01-05 11:00:00,36.28,36.36,36.24,36.35,327600.0,22.3408,22.3901,22.3162,22.3839,327600.0
2011-01-05 11:10:00,36.35,36.37,36.33,36.36,174100.0,22.3839,22.3962,22.3716,22.3901,174100.0
2011-01-05 11:20:00,36.35,36.42,36.35,36.37,431800.0,22.3839,22.427,22.3839,22.3962,431800.0
2011-01-05 11:30:00,36.37,36.41,36.36,36.4,134400.0,22.3962,22.4208,22.3901,22.4147,134400.0
2011-01-05 11:40:00,36.4,36.43,36.38,36.39,244500.0,22.4147,22.4332,22.4024,22.4085,244500.0
2011-01-05 11:50:00,36.39,36.49,36.39,36.49,173700.0,22.4085,22.4701,22.4085,22.4701,173700.0
2011-01-05 12:00:00,36.48,36.53,36.48,36.51,297100.0,22.464,22.4947,22.464,22.4824,297100.0
2011-01-05 12:10:00,36.51,36.53,36.44,36.53,169900.0,22.4824,22.4947,22.4393,22.4947,169900.0
2011-01-05 12:20:00,36.53,36.56,36.5,36.56,170700.0,22.4947,22.5132,22.4763,22.5132,170700.0
2011-01-05 12:30:00,36.55,36.6,36.54,36.56,183000.0,22.5071,22.5378,22.5009,22.5132,183000.0
2011-01-05 12:40:00,36.56,36.56,36.5,36.54,228400.0,22.5132,22.5132,22.4763,22.5009,228400.0
2011-01-05 12:50:00,36.54,36.59,36.53,36.59,116000.0,22.5009,22.5317,22.4947,22.5317,116000.0
2011-01-05 13:00:00,36.59,36.6,36.57,36.57,127100.0,22.5317,22.5378,22.5194,22.5194,127100.0
2011-01-05 13:10:00,36.58,36.58,36.52,36.54,158100.0,22.5255,22.5255,22.4886,22.5009,158100.0
2011-01-05 13:20:00,36.55,36.57,36.51,36.52,140800.0,22.5071,22.5194,22.4824,22.4886,140800.0
2011-01-05 13:30:00,36.52,36.57,36.49,36.52,325800.0,22.4886,22.5194,22.4701,22.4886,325800.0
2011-01-05 13:40:00,36.52,36.52,36.45,36.48,147800.0,22.4886,22.4886,22.4455,22.464,147800.0
2011-01-05 13:50:00,36.48,36.48,36.41,36.44,123400.0,22.464,22.464,22.4208,22.4393,123400.0
2011-01-05 14:00:00,36.44,36.44,36.36,36.37,143600.0,22.4393,22.4393,22.3901,22.3962,143600.0
2011-01-05 14:10:00,36.38,36.43,36.38,36.41,119900.0,22.4024,22.4332,22.4024,22.4208,119900.0
2011-01-05 14:20:00,36.42,36.46,36.41,36.45,137900.0,22.427,22.4516,22.4208,22.4455,137900.0
2011-01-05 14:30:00,36.45,36.52,36.45,36.51,184100.0,22.4455,22.4886,22.4455,22.4824,184100.0
2011-01-05 14:40:00,36.51,36.57,36.51,36.52,141200.0,22.4824,22.5194,22.4824,22.4886,141200.0
2011-01-05 14:50:00,36.53,36.56,36.51,36.55,148000.0,22.4947,22.5132,22.4824,22.5071,148000.0
2011-01-05 15:00:00,36.55,36.57,36.51,36.54,273300.0,22.5071,22.5194,22.4824,22.5009,273300.0
2011-01-05 15:10:00,36.54,36.56,36.51,36.53,167600.0,22.5009,22.5132,22.4824,22.4947,167600.0
2011-01-05 15:20:00,36.53,36.57,36.51,36.53,225100.0,22.4947,22.5194,22.4824,22.4947,225100.0
2011-01-05 15:30:00,36.54,36.58,36.53,36.58,257600.0,22.5009,22.5255,22.4947,22.5255,257600.0
2011-01-05 15:40:00,36.58,36.63,36.57,36.62,413900.0,22.5255,22.5563,22.5194,22.5502,413900.0
2011-01-05 15:50:00,36.61,36.68,36.6,36.61,1018300.0,22.544,22.5871,22.5378,22.544,1018300.0
2011-01-06 09:30:00,36.18,36.39,36.16,36.29,162400.0,22.4527,22.583,22.4403,22.521,162400.0
2011-01-06 09:40:00,36.3,36.35,36.25,36.35,64600.0,22.5272,22.5582,22.4961,22.5582,64600.0
2011-01-06 09:50:00,36.34,36.39,36.34,36.38,64300.0,22.552,22.583,22.552,22.5768,64300.0
2011-01-06 10:00:00,36.37,36.39,36.31,36.39,162700.0,22.5706,22.583,22.5334,22.583,162700.0
2011-01-06 10:10:00,36.38,36.38,36.29,36.29,227600.0,22.5768,22.5768,22.521,22.521,227600.0
2011-01-06 10:20:00,36.29,36.3,36.2,36.23,120000.0,22.521,22.5272,22.4651,22.4837,120000.0
2011-01-06 10:30:00,36.24,36.27,36.19,36.26,125900.0,22.4899,22.5085,22.4589,22.5023,125900.0
2011-01-06 10:40:00,36.26,36.31,36.24,36.28,127800.0,22.5023,22.5334,22.4899,22.5148,127800.0
2011-01-06 10:50:00,36.27,36.31,36.24,36.31,120500.0,22.5085,22.5334,22.4899,22.5334,120500.0
2011-01-06 11:00:00,36.3,36.36,36.25,36.29,241000.0,22.5272,22.5644,22.4961,22.521,241000.0
2011-01-06 11:10:00,36.28,36.31,36.22,36.22,93500.0,22.5148,22.5334,22.4775,22.4775,93500.0
2011-01-06 11:20:00,36.22,36.27,36.21,36.25,78400.0,22.4775,22.5085,22.4713,22.4961,78400.0
2011-01-06 11:30:00,36.26,36.27,36.19,36.2,213100.0,22.5023,22.5085,22.4589,22.4651,213100.0
2011-01-06 11:40:00,36.19,36.2,36.08,36.09,128200.0,22.4589,22.4651,22.3906,22.3968,128200.0
2011-01-06 11:50:00,36.09,36.1,36.02,36.02,111400.0,22.3968,22.403,22.3534,22.3534,111400.0
2011-01-06 12:00:00,36.02,36.1,35.99,35.99,190400.0,22.3534,22.403,22.3348,22.3348,190400.0
2011-01-06 12:10:00,36.0,36.06,35.97,35.99,76500.0,22.341,22.3782,22.3224,22.3348,76500.0
2011-01-06 12:20:00,36.0,36.01,35.97,35.99,56700.0,22.341,22.3472,22.3224,22.3348,56700.0
2011-01-06 12:30:00,36.0,36.01,35.98,36.0,232200.0,22.341,22.3472,22.3286,22.341,232200.0
2011-01-06 12:40:00,36.0,36.05,35.99,36.03,47600.0,22.341,22.372,22.3348,22.3596,47600.0
2011-01-06 12:50:00,36.03,36.03,36.0,36.02,35600.0,22.3596,22.3596,22.341,22.3534,35600.0
2011-01-06 13:00:00,36.01,36.09,36.01,36.08,95000.0,22.3472,22.3968,22.3472,22.3906,95000.0
2011-01-06 13:10:00,36.09,36.09,36.02,36.02,63900.0,22.3968,22.3968,22.3534,22.3534,63900.0
2011-01-06 13:20:00,36.03,36.14,36.02,36.09,100600.0,22.3596,22.4279,22.3534,22.3968,100600.0
2011-01-06 13:30:00,36.09,36.09,35.98,35.98,181600.0,22.3968,22.3968,22.3286,22.3286,181600.0
2011-01-06 13:40:00,35.98,36.03,35.98,36.03,80000.0,22.3286,22.3596,22.3286,22.3596,80000.0
2011-01-06 13:50:00,36.02,36.13,36.02,36.12,62600.0,22.3534,22.4217,22.3534,22.4155,62600.0
2011-01-06 14:00:00,36.11,36.15,36.08,36.15,89300.0,22.4093,22.4341,22.3906,22.4341,89300.0
2011-01-06 14:10:00,36.15,36.15,36.06,36.06,136200.0,22.4341,22.4341,22.3782,22.3782,136200.0
2011-01-06 14:20:00,36.06,36.08,36.03,36.04,93300.0,22.3782,22.3906,22.3596,22.3658,93300.0
2011-01-06 14:30:00,36.05,36.1,36.04,36.1,68100.0,22.372,22.403,22.3658,22.403,68100.0
2011-01-06 14:40:00,36.09,36.1,36.05,36.06,131000.0,22.3968,22.403,22.372,22.3782,131000.0
2011-01-06 14:50:00,36.06,36.07,36.05,36.06,69700.0,22.3782,22.3844,22.372,22.3782,69700.0
2011-01-06 15:00:00,36.06,36.07,35.98,35.99,193700.0,22.3782,22.3844,22.3286,22.3348,193700.0
2011-01-06 15:10:00,35.99,36.0,35.99,35.99,50900.0,22.3348,22.341,22.3348,22.3348,50900.0
2011-01-06 15:20:00,36.0,36.0,35.88,35.95,212300.0,22.341,22.341,22.2665,22.31,212300.0
2011-01-06 15:30:00,35.95,35.97,35.9,35.96,157800.0,22.31,22.3224,22.2789,22.3162,157800.0
2011-01-06 15:40:00,35.97,35.97,35.91,35.95,230600.0,22.3224,22.3224,22.2851,22.31,230600.0
2011-01-06 15:50:00,35.94,35.99,35.9,35.98,509700.0,22.3038,22.3348,22.2789,22.3286,509700.0
2011-01-07 09:30:00,35.9,36.01,35.68,35.69,189700.0,22.2789,22.3472,22.1424,22.1486,189700.0
2011-01-07 09:40:00,35.69,35.75,35.66,35.72,128600.0,22.1486,22.1858,22.13,22.1672,128600.0
2011-01-07 09:50:00,35.73,35.74,35.67,35.69,73900.0,22.1734,22.1796,22.1362,22.1486,73900.0
2011-01-07 10:00:00,35.68,35.7,35.64,35.67,90200.0,22.1424,22.1548,22.1176,22.1362,90200.0
2011-01-07 10:10:00,35.67,35.73,35.65,35.7,239300.0,22.1362,22.1734,22.1238,22.1548,239300.0
2011-01-07 10:20:00,35.69,35.7,35.66,35.69,67500.0,22.1486,22.1548,22.13,22.1486,67500.0
2011-01-07 10:30:00,35.69,35.72,35.69,35.7,102300.0,22.1486,22.1672,22.1486,22.1548,102300.0
2011-01-07 10:40:00,35.69,35.8,35.69,35.74,167300.0,22.1486,22.2169,22.1486,22.1796,167300.0
2011-01-07 10:50:00,35.74,35.74,35.69,35.71,107400.0,22.1796,22.1796,22.1486,22.161,107400.0
2011-01-07 11:00:00,35.7,35.77,35.7,35.76,35800.0,22.1548,22.1983,22.1548,22.192,35800.0
2011-01-07 11:10:00,35.77,35.77,35.72,35.77,98300.0,22.1983,22.1983,22.1672,22.1983,98300.0
2011-01-07 11:20:00,35.77,35.77,35.7,35.71,53700.0,22.1983,22.1983,22.1548,22.161,53700.0
2011-01-07 11:30:00,35.7,35.76,35.66,35.74,140800.0,22.1548,22.192,22.13,22.1796,140800.0
2011-01-07 11:40:00,35.73,35.77,35.72,35.74,148300.0,22.1734,22.1983,22.1672,22.1796,148300.0
2011-01-07 11:50:00,35.73,35.75,35.7,35.75,79900.0,22.1734,22.1858,22.1548,22.1858,79900.0
2011-01-07 12:00:00,35.75,35.75,35.72,35.75,33100.0,22.1858,22.1858,22.1672,22.1858,33100.0
2011-01-07 12:10:00,35.75,35.75,35.66,35.67,82000.0,22.1858,22.1858,22.13,22.1362,82000.0
2011-01-07 12:20:00,35.68,35.71,35.66,35.67,71100.0,22.1424,22.161,22.13,22.1362,71100.0
2011-01-07 12:30:00,35.66,35.73,35.63,35.71,77900.0,22.13,22.1734,22.1114,22.161,77900.0
2011-01-07 12:40:00,35.71,35.74,35.67,35.74,63300.0,22.161,22.1796,22.1362,22.1796,63300.0
2011-01-07 12:50:00,35.74,35.79,35.71,35.71,168000.0,22.1796,22.2107,22.161,22.161,168000.0
2011-01-07 13:00:00,35.71,35.75,35.7,35.75,38700.0,22.161,22.1858,22.1548,22.1858,38700.0
2011-01-07 13:10:00,35.76,35.77,35.7,35.74,110500.0,22.192,22.1983,22.1548,22.1796,110500.0
2011-01-07 13:20:00,35.75,35.75,35.71,35.72,30600.0,22.1858,22.1858,22.161,22.1672,30600.0
2011-01-07 13:30:00,35.72,35.77,35.72,35.74,36800.0,22.1672,22.1983,22.1672,22.1796,36800.0
2011-01-07 13:40:00,35.75,35.75,35.73,35.73,32300.0,22.1858,22.1858,22.1734,22.1734,32300.0
2011-01-07 13:50:00,35.73,35.74,35.7,35.71,42300.0,22.1734,22.1796,22.1548,22.161,42300.0
2011-01-07 14:00:00,35.72,35.72,35.67,35.72,85700.0,22.1672,22.1672,22.1362,22.1672,85700.0
2011-01-07 14:10:00,35.72,35.73,35.69,35.72,152400.0,22.1672,22.1734,22.1486,22.1672,152400.0
2011-01-07 14:20:00,35.71,35.77,35.71,35.75,65200.0,22.161,22.1983,22.161,22.1858,65200.0
2011-01-07 14:30:00,35.76,35.76,35.7,35.71,31100.0,22.192,22.192,22.1548,22.161,31100.0
2011-01-07 14:40:00,35.7,35.71,35.63,35.65,102000.0,22.1548,22.161,22.1114,22.1238,102000.0
2011-01-07 14:50:00,35.65,35.66,35.6,35.6,278700.0,22.1238,22.13,22.0928,22.0928,278700.0
2011-01-07 15:00:00,35.6,35.65,35.58,35.59,225700.0,22.0928,22.1238,22.0803,22.0865,225700.0
2011-01-07 15:10:00,35.6,35.64,35.59,35.61,126300.0,22.0928,22.1176,22.0865,22.099,126300.0
2011-01-07 15:20:00,35.61,35.64,35.58,35.58,119900.0,22.099,22.1176,22.0803,22.0803,119900.0
2011-01-07 15:30:00,35.59,35.6,35.57,35.58,191200.0,22.0865,22.0928,22.0741,22.0803,191200.0
2011-01-07 15:40:00,35.57,35.61,35.57,35.58,170000.0,22.0741,22.099,22.0741,22.0803,170000.0
2011-01-07 15:50:00,35.59,35.61,35.56,35.61,477300.0,22.0865,22.099,22.0679,22.099,477300.0
2011-01-10 09:30:00,35.55,35.63,35.37,35.43,251500.0,22.0617,22.1114,21.95,21.9873,251500.0
2011-01-10 09:40:00,35.42,35.51,35.34,35.47,523400.0,21.981,22.0369,21.9314,22.0121,523400.0
2011-01-10 09:50:00,35.47,35.68,35.44,35.65,540200.0,22.0121,22.1424,21.9935,22.1238,540200.0
2011-01-10 10:00:00,35.65,35.71,35.63,35.68,157800.0,22.1238,22.161,22.1114,22.1424,157800.0
2011-01-10 10:10:00,35.69,35.74,35.63,35.64,80300.0,22.1486,22.1796,22.1114,22.1176,80300.0
2011-01-10 10:20:00,35.64,35.67,35.59,35.63,111500.0,22.1176,22.1362,22.0865,22.1114,111500.0
2011-01-10 10:30:00,35.64,35.7,35.63,35.7,81600.0,22.1176,22.1548,22.1114,22.1548,81600.0
2011-01-10 10:40:00,35.7,35.77,35.69,35.77,145400.0,22.1548,22.1983,22.1486,22.1983,145400.0
2011-01-10 10:50:00,35.76,35.78,35.74,35.77,88100.0,22.192,22.2045,22.1796,22.1983,88100.0
2011-01-10 11:00:00,35.77,35.85,35.76,35.82,169100.0,22.1983,22.2479,22.192,22.2293,169100.0
2011-01-10 11:10:00,35.82,35.92,35.82,35.92,134700.0,22.2293,22.2913,22.2293,22.2913,134700.0
2011-01-10 11:20:00,35.91,36.06,35.91,36.05,280800.0,22.2851,22.3782,22.2851,22.372,280800.0
2011-01-10 11:30:00,36.05,36.06,35.98,35.99,162600.0,22.372,22.3782,22.3286,22.3348,162600.0
2011-01-10 11:40:00,35.99,36.0,35.87,35.92,69200.0,22.3348,22.341,22.2603,22.2913,69200.0
2011-01-10 11:50:00,35.93,35.96,35.89,35.94,51700.0,22.2975,22.3162,22.2727,22.3038,51700.0
2011-01-10 12:00:00,35.94,35.94,35.84,35.85,92900.0,22.3038,22.3038,22.2417,22.2479,92900.0
2011-01-10 12:10:00,35.84,35.87,35.8,35.86,146100.0,22.2417,22.2603,22.2169,22.2541,146100.0
2011-01-10 12:20:00,35.86,35.96,35.86,35.94,186600.0,22.2541,22.3162,22.2541,22.3038,186600.0
2011-01-10 12:30:00,35.94,36.06,35.93,36.01,141700.0,22.3038,22.3782,22.2975,22.3472,141700.0
2011-01-10 12:40:00,36.03,36.04,35.99,36.0,59300.0,22.3596,22.3658,22.3348,22.341,59300.0
2011-01-10 12:50:00,36.0,36.03,35.99,36.0,62500.0,22.341,22.3596,22.3348,22.341,62500.0
2011-01-10 13:00:00,36.0,36.04,35.99,36.0,100000.0,22.341,22.3658,22.3348,22.341,100000.0
2011-01-10 13:10:00,36.0,36.04,35.98,35.99,63000.0,22.341,22.3658,22.3286,22.3348,63000.0
2011-01-10 13:20:00,35.98,36.02,35.98,36.02,60800.0,22.3286,22.3534,22.3286,22.3534,60800.0
2011-01-10 13:30:00,36.02,36.03,36.0,36.01,65600.0,22.3534,22.3596,22.341,22.3472,65600.0
2011-01-10 13:40:00,36.01,36.02,35.96,35.97,88900.0,22.3472,22.3534,22.3162,22.3224,88900.0
2011-01-10 13:50:00,35.97,35.97,35.91,35.91,35800.0,22.3224,22.3224,22.2851,22.2851,35800.0
2011-01-10 14:00:00,35.92,35.92,35.84,35.86,76500.0,22.2913,22.2913,22.2417,22.2541,76500.0
2011-01-10 14:10:00,35.87,35.87,35.81,35.86,59700.0,22.2603,22.2603,22.2231,22.2541,59700.0
2011-01-10 14:20:00,35.86,35.87,35.84,35.85,74400.0,22.2541,22.2603,22.2417,22.2479,74400.0
2011-01-10 14:30:00,35.85,35.85,35.83,35.85,71900.0,22.2479,22.2479,22.2355,22.2479,71900.0
2011-01-10 14:40:00,35.85,35.91,35.85,35.91,47000.0,22.2479,22.2851,22.2479,22.2851,47000.0
2011-01-10 14:50:00,35.9,35.92,35.85,35.85,95800.0,22.2789,22.2913,22.2479,22.2479,95800.0
2011-01-10 15:00:00,35.85,35.91,35.85,35.9,87700.0,22.2479,22.2851,22.2479,22.2789,87700.0
2011-01-10 15:10:00,35.89,35.9,35.85,35.85,83400.0,22.2727,22.2789,22.2479,22.2479,83400.0
2011-01-10 15:20:00,35.85,35.86,35.85,35.86,75400.0,22.2479,22.2541,22.2479,22.2541,75400.0
2011-01-10 15:30:00,35.85,35.86,35.85,35.85,63200.0,22.2479,22.2541,22.2479,22.2479,63200.0
2011-01-10 15:40:00,35.86,35.91,35.85,35.91,161700.0,22.2541,22.2851,22.2479,22.2851,161700.0
2011-01-10 15:50:00,35.91,35.91,35.86,35.86,267300.0,22.2851,22.2851,22.2541,22.2541,267300.0
2011-01-11 09:30:00,35.94,35.97,35.71,35.9,102500.0,22.3038,22.3224,22.161,22.2789,102500.0
2011-01-11 09:40:00,35.89,35.91,35.74,35.76,54500.0,22.2727,22.2851,22.1796,22.192,54500.0
2011-01-11 09:50:00,35.76,35.82,35.75,35.79,79300.0,22.192,22.2293,22.1858,22.2107,79300.0
2011-01-11 10:00:00,35.78,35.84,35.77,35.84,73600.0,22.2045,22.2417,22.1983,22.2417,73600.0
2011-01-11 10:10:00,35.83,35.84,35.8,35.8,32900.0,22.2355,22.2417,22.2169,22.2169,32900.0
2011-01-11 10:20:00,35.8,35.81,35.8,35.81,41800.0,22.2169,22.2231,22.2169,22.2231,41800.0
2011-01-11 10:30:00,35.81,35.84,35.8,35.81,51700.0,22.2231,22.2417,22.2169,22.2231,51700.0
2011-01-11 10:40:00,35.81,35.82,35.8,35.8,33700.0,22.2231,22.2293,22.2169,22.2169,33700.0
2011-01-11 10:50:00,35.8,35.85,35.8,35.85,117600.0,22.2169,22.2479,22.2169,22.2479,117600.0
2011-01-11 11:00:00,35.85,35.89,35.85,35.87,62100.0,22.2479,22.2727,22.2479,22.2603,62100.0
2011-01-11 11:10:00,35.87,35.89,35.83,35.86,58300.0,22.2603,22.2727,22.2355,22.2541,58300.0
2011-01-11 11:20:00,35.86,35.88,35.85,35.87,135100.0,22.2541,22.2665,22.2479,22.2603,135100.0
2011-01-11 11:30:00,35.87,35.88,35.81,35.88,248600.0,22.2603,22.2665,22.2231,22.2665,248600.0
2011-01-11 11:40:00,35.88,35.91,35.85,35.88,96400.0,22.2665,22.2851,22.2479,22.2665,96400.0
2011-01-11 11:50:00,35.87,35.88,35.84,35.84,26700.0,22.2603,22.2665,22.2417,22.2417,26700.0
2011-01-11 12:00:00,35.84,35.93,35.83,35.92,109200.0,22.2417,22.2975,22.2355,22.2913,109200.0
2011-01-11 12:10:00,35.93,36.0,35.92,35.99,227600.0,22.2975,22.341,22.2913,22.3348,227600.0
2011-01-11 12:20:00,35.99,35.99,35.97,35.99,45100.0,22.3348,22.3348,22.3224,22.3348,45100.0
2011-01-11 12:30:00,35.99,36.03,35.98,36.03,48300.0,22.3348,22.3596,22.3286,22.3596,48300.0
2011-01-11 12:40:00,36.03,36.03,35.94,35.98,70000.0,22.3596,22.3596,22.3038,22.3286,70000.0
2011-01-11 12:50:00,35.97,35.98,35.94,35.97,67900.0,22.3224,22.3286,22.3038,22.3224,67900.0
2011-01-11 13:00:00,35.97,36.01,35.96,35.98,98200.0,22.3224,22.3472,22.3162,22.3286,98200.0
2011-01-11 13:10:00,35.98,35.99,35.91,35.94,100600.0,22.3286,22.3348,22.2851,22.3038,100600.0
2011-01-11 13:20:00,35.93,36.01,35.93,36.01,76700.0,22.2975,22.3472,22.2975,22.3472,76700.0
2011-01-11 13:30:00,36.01,36.09,36.01,36.07,156700.0,22.3472,22.3968,22.3472,22.3844,156700.0
2011-01-11 13:40:00,36.07,36.09,36.06,36.06,94200.0,22.3844,22.3968,22.3782,22.3782,94200.0
2011-01-11 13:50:00,36.06,36.09,36.04,36.07,102000.0,22.3782,22.3968,22.3658,22.3844,102000.0
2011-01-11 14:00:00,36.07,36.07,35.99,36.03,193400.0,22.3844,22.3844,22.3348,22.3596,193400.0
2011-01-11 14:10:00,36.03,36.08,36.02,36.07,75500.0,22.3596,22.3906,22.3534,22.3844,75500.0
2011-01-11 14:20:00,36.07,36.15,36.07,36.14,122400.0,22.3844,22.4341,22.3844,22.4279,122400.0
2011-01-11 14:30:00,36.14,36.2,36.13,36.19,231900.0,22.4279,22.4651,22.4217,22.4589,231900.0
2011-01-11 14:40:00,36.19,36.19,36.1,36.13,165600.0,22.4589,22.4589,22.403,22.4217,165600.0
2011-01-11 14:50:00,36.12,36.15,36.11,36.13,76400.0,22.4155,22.4341,22.4093,22.4217,76400.0
2011-01-11 15:00:00,36.12,36.15,36.12,36.15,46400.0,22.4155,22.4341,22.4155,22.4341,46400.0
2011-01-11 15:10:00,36.15,36.17,36.08,36.09,110100.0,22.4341,22.4465,22.3906,22.3968,110100.0
2011-01-11 15:20:00,36.1,36.1,36.05,36.05,74500.0,22.403,22.403,22.372,22.372,74500.0
2011-01-11 15:30:00,36.05,36.06,36.04,36.04,63000.0,22.372,22.3782,22.3658,22.3658,63000.0
2011-01-11 15:40:00,36.05,36.08,36.01,36.06,208800.0,22.372,22.3906,22.3472,22.3782,208800.0
2011-01-11 15:50:00,36.05,36.09,36.05,36.07,266500.0,22.372,22.3968,22.372,22.3844,266500.0
2011-01-12 09:30:00,36.03,36.2,36.03,36.14,80200.0,22.3596,22.4651,22.3596,22.4279,80200.0
2011-01-12 09:40:00,36.13,36.16,36.05,36.1,71600.0,22.4217,22.4403,22.372,22.403,71600.0
2011-01-12 09:50:00,36.11,36.14,36.07,36.11,88100.0,22.4093,22.4279,22.3844,22.4093,88100.0
2011-01-12 10:00:00,36.12,36.25,36.12,36.25,102600.0,22.4155,22.4961,22.4155,22.4961,102600.0
2011-01-12 10:10:00,36.26,36.36,36.25,36.34,82300.0,22.5023,22.5644,22.4961,22.552,82300.0
2011-01-12 10:20:00,36.34,36.39,36.3,36.39,183700.0,22.552,22.583,22.5272,22.583,183700.0
2011-01-12 10:30:00,36.38,36.45,36.37,36.43,117900.0,22.5768,22.6202,22.5706,22.6078,117900.0
2011-01-12 10:40:00,36.43,36.47,36.43,36.47,127800.0,22.6078,22.6327,22.6078,22.6327,127800.0
2011-01-12 10:50:00,36.47,36.53,36.46,36.52,130200.0,22.6327,22.6699,22.6265,22.6637,130200.0
2011-01-12 11:00:00,36.52,36.65,36.5,36.65,139800.0,22.6637,22.7444,22.6513,22.7444,139800.0
2011-01-12 11:10:00,36.65,36.7,36.61,36.7,222700.0,22.7444,22.7754,22.7195,22.7754,222700.0
2011-01-12 11:20:00,36.7,36.76,36.67,36.76,277300.0,22.7754,22.8126,22.7568,22.8126,277300.0
2011-01-12 11:30:00,36.75,36.76,36.72,36.76,74700.0,22.8064,22.8126,22.7878,22.8126,74700.0
2011-01-12 11:40:00,36.76,36.76,36.71,36.74,137300.0,22.8126,22.8126,22.7816,22.8002,137300.0
2011-01-12 11:50:00,36.73,36.74,36.66,36.69,128000.0,22.794,22.8002,22.7506,22.7692,128000.0
2011-01-12 12:00:00,36.68,36.73,36.66,36.72,135400.0,22.763,22.794,22.7506,22.7878,135400.0
2011-01-12 12:10:00,36.71,36.73,36.69,36.72,83200.0,22.7816,22.794,22.7692,22.7878,83200.0
2011-01-12 12:20:00,36.72,36.72,36.69,36.7,104000.0,22.7878,22.7878,22.7692,22.7754,104000.0
2011-01-12 12:30:00,36.7,36.71,36.66,36.68,131800.0,22.7754,22.7816,22.7506,22.763,131800.0
2011-01-12 12:40:00,36.68,36.68,36.6,36.6,78900.0,22.763,22.763,22.7133,22.7133,78900.0
2011-01-12 12:50:00,36.6,36.64,36.57,36.59,67400.0,22.7133,22.7382,22.6947,22.7071,67400.0
2011-01-12 13:00:00,36.58,36.61,36.55,36.56,48300.0,22.7009,22.7195,22.6823,22.6885,48300.0
2011-01-12 13:10:00,36.55,36.56,36.5,36.52,38700.0,22.6823,22.6885,22.6513,22.6637,38700.0
2011-01-12 13:20:00,36.53,36.55,36.52,36.55,25600.0,22.6699,22.6823,22.6637,22.6823,25600.0
2011-01-12 13:30:00,36.54,36.55,36.47,36.48,48300.0,22.6761,22.6823,22.6327,22.6389,48300.0
2011-01-12 13:40:00,36.47,36.5,36.46,36.5,48100.0,22.6327,22.6513,22.6265,22.6513,48100.0
2011-01-12 13:50:00,36.49,36.5,36.43,36.43,43600.0,22.6451,22.6513,22.6078,22.6078,43600.0
2011-01-12 14:00:00,36.44,36.44,36.4,36.4,45200.0,22.614,22.614,22.5892,22.5892,45200.0
2011-01-12 14:10:00,36.4,36.45,36.4,36.45,45400.0,22.5892,22.6202,22.5892,22.6202,45400.0
2011-01-12 14:20:00,36.45,36.46,36.39,36.44,68100.0,22.6202,22.6265,22.583,22.614,68100.0
2011-01-12 14:30:00,36.44,36.47,36.43,36.44,64300.0,22.614,22.6327,22.6078,22.614,64300.0
2011-01-12 14:40:00,36.44,36.51,36.44,36.49,138600.0,22.614,22.6575,22.614,22.6451,138600.0
2011-01-12 14:50:00,36.5,36.57,36.49,36.53,141000.0,22.6513,22.6947,22.6451,22.6699,141000.0
2011-01-12 15:00:00,36.53,36.57,36.52,36.55,110000.0,22.6699,22.6947,22.6637,22.6823,110000.0
2011-01-12 15:10:00,36.55,36.58,36.5,36.5,221400.0,22.6823,22.7009,22.6513,22.6513,221400.0
2011-01-12 15:20:00,36.5,36.54,36.49,36.53,107600.0,22.6513,22.6761,22.6451,22.6699,107600.0
2011-01-12 15:30:00,36.53,36.56,36.52,36.56,123400.0,22.6699,22.6885,22.6637,22.6885,123400.0
2011-01-12 15:40:00,36.56,36.63,36.52,36.58,274200.0,22.6885,22.732,22.6637,22.7009,274200.0
2011-01-12 15:50:00,36.58,36.66,36.58,36.65,656900.0,22.7009,22.7506,22.7009,22.7444,656900.0
2011-01-13 09:30:00,36.55,36.61,36.51,36.59,89500.0,22.6823,22.7195,22.6575,22.7071,89500.0
2011-01-13 09:40:00,36.58,36.63,36.56,36.57,123100.0,22.7009,22.732,22.6885,22.6947,123100.0
2011-01-13 09:50:00,36.57,36.59,36.47,36.48,70000.0,22.6947,22.7071,22.6327,22.6389,70000.0
2011-01-13 10:00:00,36.48,36.55,36.47,36.53,84600.0,22.6389,22.6823,22.6327,22.6699,84600.0
2011-01-13 10:10:00,36.53,36.59,36.5,36.56,73400.0,22.6699,22.7071,22.6513,22.6885,73400.0
2011-01-13 10:20:00,36.57,36.58,36.54,36.54,61300.0,22.6947,22.7009,22.6761,22.6761,61300.0
2011-01-13 10:30:00,36.54,36.56,36.51,36.52,41700.0,22.6761,22.6885,22.6575,22.6637,41700.0
2011-01-13 10:40:00,36.54,36.55,36.49,36.52,104700.0,22.6761,22.6823,22.6451,22.6637,104700.0
2011-01-13 10:50:00,36.51,36.55,36.49,36.5,78600.0,22.6575,22.6823,22.6451,22.6513,78600.0
2011-01-13 11:00:00,36.5,36.58,36.49,36.58,59000.0,22.6513,22.7009,22.6451,22.7009,59000.0
2011-01-13 11:10:00,36.57,36.58,36.52,36.53,39500.0,22.6947,22.7009,22.6637,22.6699,39500.0
2011-01-13 11:20:00,36.52,36.53,36.47,36.47,46400.0,22.6637,22.6699,22.6327,22.6327,46400.0
2011-01-13 11:30:00,36.47,36.49,36.45,36.48,46200.0,22.6327,22.6451,22.6202,22.6389,46200.0
2011-01-13 11:40:00,36.49,36.49,36.45,36.45,58200.0,22.6451,22.6451,22.6202,22.6202,58200.0
2011-01-13 11:50:00,36.45,36.47,36.45,36.47,74600.0,22.6202,22.6327,22.6202,22.6327,74600.0
2011-01-13 12:00:00,36.47,36.56,36.47,36.55,88700.0,22.6327,22.6885,22.6327,22.6823,88700.0
2011-01-13 12:10:00,36.55,36.56,36.53,36.54,73600.0,22.6823,22.6885,22.6699,22.6761,73600.0
2011-01-13 12:20:00,36.53,36.53,36.48,36.49,37600.0,22.6699,22.6699,22.6389,22.6451,37600.0
2011-01-13 12:30:00,36.49,36.5,36.48,36.49,30200.0,22.6451,22.6513,22.6389,22.6451,30200.0
2011-01-13 12:40:00,36.49,36.5,36.48,36.49,48200.0,22.6451,22.6513,22.6389,22.6451,48200.0
2011-01-13 12:50:00,36.49,36.51,36.47,36.49,59500.0,22.6451,22.6575,22.6327,22.6451,59500.0
2011-01-13 13:00:00,36.49,36.49,36.47,36.48,40400.0,22.6451,22.6451,22.6327,22.6389,40400.0
2011-01-13 13:10:00,36.48,36.51,36.48,36.49,62900.0,22.6389,22.6575,22.6389,22.6451,62900.0
2011-01-13 13:20:00,36.49,36.5,36.46,36.46,43500.0,22.6451,22.6513,22.6265,22.6265,43500.0
2011-01-13 13:30:00,36.46,36.46,36.44,36.45,40400.0,22.6265,22.6265,22.614,22.6202,40400.0
2011-01-13 13:40:00,36.45,36.48,36.45,36.47,39300.0,22.6202,22.6389,22.6202,22.6327,39300.0
2011-01-13 13:50:00,36.47,36.48,36.46,36.47,44000.0,22.6327,22.6389,22.6265,22.6327,44000.0
2011-01-13 14:00:00,36.48,36.48,36.46,36.47,40200.0,22.6389,22.6389,22.6265,22.6327,40200.0
2011-01-13 14:10:00,36.46,36.47,36.4,36.4,75200.0,22.6265,22.6327,22.5892,22.5892,75200.0
2011-01-13 14:20:00,36.4,36.41,36.4,36.4,18600.0,22.5892,22.5954,22.5892,22.5892,18600.0
2011-01-13 14:30:00,36.41,36.41,36.36,36.37,56800.0,22.5954,22.5954,22.5644,22.5706,56800.0
2011-01-13 14:40:00,36.37,36.37,36.34,36.35,42800.0,22.5706,22.5706,22.552,22.5582,42800.0
2011-01-13 14:50:00,36.35,36.37,36.32,36.37,87600.0,22.5582,22.5706,22.5396,22.5706,87600.0
2011-01-13 15:00:00,36.37,36.38,36.34,36.34,108700.0,22.5706,22.5768,22.552,22.552,108700.0
2011-01-13 15:10:00,36.34,36.37,36.33,36.35,152600.0,22.552,22.5706,22.5458,22.5582,152600.0
2011-01-13 15:20:00,36.35,36.36,36.34,36.35,60300.0,22.5582,22.5644,22.552,22.5582,60300.0
2011-01-13 15:30:00,36.34,36.4,36.33,36.36,283200.0,22.552,22.5892,22.5458,22.5644,283200.0
2011-01-13 15:40:00,36.37,36.37,36.32,36.33,146100.0,22.5706,22.5706,22.5396,22.5458,146100.0
2011-01-13 15:50:00,36.33,36.35,36.31,36.34,296700.0,22.5458,22.5582,22.5334,22.552,296700.0
2011-01-14 09:30:00,36.33,36.33,36.22,36.29,96700.0,22.5458,22.5458,22.4775,22.521,96700.0
2011-01-14 09:40:00,36.29,36.47,36.29,36.4,77600.0,22.521,22.6327,22.521,22.5892,77600.0
2011-01-14 09:50:00,36.4,36.5,36.38,36.49,58700.0,22.5892,22.6513,22.5768,22.6451,58700.0
2011-01-14 10:00:00,36.5,36.5,36.37,36.37,67500.0,22.6513,22.6513,22.5706,22.5706,67500.0
2011-01-14 10:10:00,36.38,36.38,36.35,36.35,39400.0,22.5768,22.5768,22.5582,22.5582,39400.0
2011-01-14 10:20:00,36.35,36.43,36.35,36.37,69000.0,22.5582,22.6078,22.5582,22.5706,69000.0
2011-01-14 10:30:00,36.38,36.49,36.37,36.48,112600.0,22.5768,22.6451,22.5706,22.6389,112600.0
2011-01-14 10:40:00,36.47,36.53,36.45,36.48,64400.0,22.6327,22.6699,22.6202,22.6389,64400.0
2011-01-14 10:50:00,36.47,36.47,36.42,36.45,56400.0,22.6327,22.6327,22.6016,22.6202,56400.0
2011-01-14 11:00:00,36.45,36.47,36.28,36.32,190000.0,22.6202,22.6327,22.5148,22.5396,190000.0
2011-01-14 11:10:00,36.31,36.34,36.28,36.29,72500.0,22.5334,22.552,22.5148,22.521,72500.0
2011-01-14 11:20:00,36.29,36.31,36.17,36.23,223000.0,22.521,22.5334,22.4465,22.4837,223000.0
2011-01-14 11:30:00,36.23,36.24,36.15,36.16,75400.0,22.4837,22.4899,22.4341,22.4403,75400.0
2011-01-14 11:40:00,36.16,36.3,36.15,36.18,205700.0,22.4403,22.5272,22.4341,22.4527,205700.0
2011-01-14 11:50:00,36.18,36.18,36.04,36.06,172100.0,22.4527,22.4527,22.3658,22.3782,172100.0
2011-01-14 12:00:00,36.06,36.07,36.02,36.05,111700.0,22.3782,22.3844,22.3534,22.372,111700.0
2011-01-14 12:10:00,36.05,36.06,36.04,36.05,75100.0,22.372,22.3782,22.3658,22.372,75100.0
2011-01-14 12:20:00,36.05,36.05,35.98,35.99,105600.0,22.372,22.372,22.3286,22.3348,105600.0
2011-01-14 12:30:00,36.0,36.01,35.96,35.96,101200.0,22.341,22.3472,22.3162,22.3162,101200.0
2011-01-14 12:40:00,35.97,35.97,35.92,35.92,62700.0,22.3224,22.3224,22.2913,22.2913,62700.0
2011-01-14 12:50:00,35.92,35.94,35.9,35.9,61900.0,22.2913,22.3038,22.2789,22.2789,61900.0
2011-01-14 13:00:00,35.91,35.91,35.81,35.86,193400.0,22.2851,22.2851,22.2231,22.2541,193400.0
2011-01-14 13:10:00,35.86,35.87,35.84,35.86,67600.0,22.2541,22.2603,22.2417,22.2541,67600.0
2011-01-14 13:20:00,35.87,35.87,35.79,35.79,115900.0,22.2603,22.2603,22.2107,22.2107,115900.0
2011-01-14 13:30:00,35.8,35.88,35.78,35.83,131500.0,22.2169,22.2665,22.2045,22.2355,131500.0
2011-01-14 13:40:00,35.83,35.84,35.76,35.79,161700.0,22.2355,22.2417,22.192,22.2107,161700.0
2011-01-14 13:50:00,35.79,35.86,35.76,35.86,94400.0,22.2107,22.2541,22.192,22.2541,94400.0
2011-01-14 14:00:00,35.86,35.86,35.78,35.81,106100.0,22.2541,22.2541,22.2045,22.2231,106100.0
2011-01-14 14:10:00,35.82,35.84,35.79,35.79,215800.0,22.2293,22.2417,22.2107,22.2107,215800.0
2011-01-14 14:20:00,35.79,35.8,35.75,35.76,91400.0,22.2107,22.2169,22.1858,22.192,91400.0
2011-01-14 14:30:00,35.77,35.78,35.76,35.77,55300.0,22.1983,22.2045,22.192,22.1983,55300.0
2011-01-14 14:40:00,35.77,35.81,35.77,35.81,80800.0,22.1983,22.2231,22.1983,22.2231,80800.0
2011-01-14 14:50:00,35.81,35.85,35.79,35.83,94100.0,22.2231,22.2479,22.2107,22.2355,94100.0
2011-01-14 15:00:00,35.82,35.84,35.81,35.83,69200.0,22.2293,22.2417,22.2231,22.2355,69200.0
2011-01-14 15:10:00,35.83,35.84,35.83,35.83,54100.0,22.2355,22.2417,22.2355,22.2355,54100.0
2011-01-14 15:20:00,35.83,35.91,35.82,35.83,219000.0,22.2355,22.2851,22.2293,22.2355,219000.0
2011-01-14 15:30:00,35.83,35.88,35.83,35.84,170400.0,22.2355,22.2665,22.2355,22.2417,170400.0
2011-01-14 15:40:00,35.85,35.85,35.78,35.78,254700.0,22.2479,22.2479,22.2045,22.2045,254700.0
2011-01-14 15:50:00,35.79,35.82,35.76,35.81,571000.0,22.2107,22.2293,22.192,22.2231,571000.0
2011-01-18 09:30:00,35.92,35.99,35.9,35.95,154700.0,22.2913,22.3348,22.2789,22.31,154700.0
2011-01-18 09:40:00,35.94,35.94,35.86,35.9,125300.0,22.3038,22.3038,22.2541,22.2789,125300.0
2011-01-18 09:50:00,35.91,36.0,35.89,35.99,153200.0,22.2851,22.341,22.2727,22.3348,153200.0
2011-01-18 10:00:00,35.99,35.99,35.96,35.99,119900.0,22.3348,22.3348,22.3162,22.3348,119900.0
2011-01-18 10:10:00,35.99,35.99,35.95,35.96,106200.0,22.3348,22.3348,22.31,22.3162,106200.0
2011-01-18 10:20:00,35.96,35.98,35.96,35.96,64500.0,22.3162,22.3286,22.3162,22.3162,64500.0
2011-01-18 10:30:00,35.97,35.97,35.92,35.95,56000.0,22.3224,22.3224,22.2913,22.31,56000.0
2011-01-18 10:40:00,35.95,35.95,35.82,35.84,149000.0,22.31,22.31,22.2293,22.2417,149000.0
2011-01-18 10:50:00,35.83,35.88,35.83,35.88,54900.0,22.2355,22.2665,22.2355,22.2665,54900.0
2011-01-18 11:00:00,35.89,35.95,35.88,35.94,90300.0,22.2727,22.31,22.2665,22.3038,90300.0
2011-01-18 11:10:00,35.94,35.96,35.91,35.94,82700.0,22.3038,22.3162,22.2851,22.3038,82700.0
2011-01-18 11:20:00,35.94,35.96,35.89,35.92,53900.0,22.3038,22.3162,22.2727,22.2913,53900.0
2011-01-18 11:30:00,35.92,35.93,35.9,35.91,41100.0,22.2913,22.2975,22.2789,22.2851,41100.0
2011-01-18 11:40:00,35.9,35.94,35.84,35.84,129400.0,22.2789,22.3038,22.2417,22.2417,129400.0
2011-01-18 11:50:00,35.85,35.86,35.78,35.86,132000.0,22.2479,22.2541,22.2045,22.2541,132000.0
2011-01-18 12:00:00,35.86,35.89,35.85,35.89,37800.0,22.2541,22.2727,22.2479,22.2727,37800.0
2011-01-18 12:10:00,35.89,35.92,35.88,35.91,49400.0,22.2727,22.2913,22.2665,22.2851,49400.0
2011-01-18 12:20:00,35.92,35.93,35.9,35.9,45100.0,22.2913,22.2975,22.2789,22.2789,45100.0
2011-01-18 12:30:00,35.9,35.91,35.9,35.91,36100.0,22.2789,22.2851,22.2789,22.2851,36100.0
2011-01-18 12:40:00,35.9,35.92,35.9,35.92,42400.0,22.2789,22.2913,22.2789,22.2913,42400.0
2011-01-18 12:50:00,35.93,35.95,35.89,35.9,72000.0,22.2975,22.31,22.2727,22.2789,72000.0
2011-01-18 13:00:00,35.89,35.92,35.89,35.91,35300.0,22.2727,22.2913,22.2727,22.2851,35300.0
2011-01-18 13:10:00,35.91,35.94,35.9,35.93,86600.0,22.2851,22.3038,22.2789,22.2975,86600.0
2011-01-18 13:20:00,35.93,35.94,35.92,35.92,39200.0,22.2975,22.3038,22.2913,22.2913,39200.0
2011-01-18 13:30:00,35.93,35.93,35.88,35.88,51100.0,22.2975,22.2975,22.2665,22.2665,51100.0
2011-01-18 13:40:00,35.88,35.91,35.88,35.9,46700.0,22.2665,22.2851,22.2665,22.2789,46700.0
2011-01-18 13:50:00,35.91,35.93,35.9,35.9,73300.0,22.2851,22.2975,22.2789,22.2789,73300.0
2011-01-18 14:00:00,35.9,35.91,35.9,35.91,25100.0,22.2789,22.2851,22.2789,22.2851,25100.0
2011-01-18 14:10:00,35.91,35.91,35.85,35.87,70100.0,22.2851,22.2851,22.2479,22.2603,70100.0
2011-01-18 14:20:00,35.87,35.88,35.8,35.86,155400.0,22.2603,22.2665,22.2169,22.2541,155400.0
2011-01-18 14:30:00,35.86,35.88,35.83,35.87,52800.0,22.2541,22.2665,22.2355,22.2603,52800.0
2011-01-18 14:40:00,35.87,35.87,35.79,35.79,75200.0,22.2603,22.2603,22.2107,22.2107,75200.0
2011-01-18 14:50:00,35.79,35.79,35.75,35.76,62200.0,22.2107,22.2107,22.1858,22.192,62200.0
2011-01-18 15:00:00,35.76,35.84,35.76,35.84,131700.0,22.192,22.2417,22.192,22.2417,131700.0
2011-01-18 15:10:00,35.84,35.9,35.82,35.89,102700.0,22.2417,22.2789,22.2293,22.2727,102700.0
2011-01-18 15:20:00,35.89,35.95,35.88,35.9,386300.0,22.2727,22.31,22.2665,22.2789,386300.0
2011-01-18 15:30:00,35.89,35.91,35.88,35.91,103100.0,22.2727,22.2851,22.2665,22.2851,103100.0
2011-01-18 15:40:00,35.9,35.91,35.85,35.86,140400.0,22.2789,22.2851,22.2479,22.2541,140400.0
2011-01-18 15:50:00,35.86,35.87,35.85,35.86,280900.0,22.2541,22.2603,22.2479,22.2541,280900.0
2011-01-19 09:30:00,35.8,36.0,35.77,35.78,280100.0,22.2169,22.341,22.1983,22.2045,280100.0
2011-01-19 09:40:00,35.78,35.79,35.7,35.73,79000.0,22.2045,22.2107,22.1548,22.1734,79000.0
2011-01-19 09:50:00,35.74,35.91,35.73,35.91,109400.0,22.1796,22.2851,22.1734,22.2851,109400.0
2011-01-19 10:00:00,35.9,35.93,35.85,35.85,95400.0,22.2789,22.2975,22.2479,22.2479,95400.0
2011-01-19 10:10:00,35.85,35.86,35.75,35.76,75600.0,22.2479,22.2541,22.1858,22.192,75600.0
2011-01-19 10:20:00,35.77,35.8,35.73,35.73,72700.0,22.1983,22.2169,22.1734,22.1734,72700.0
2011-01-19 10:30:00,35.73,35.76,35.7,35.75,99600.0,22.1734,22.192,22.1548,22.1858,99600.0
2011-01-19 10:40:00,35.76,35.88,35.76,35.87,94000.0,22.192,22.2665,22.192,22.2603,94000.0
2011-01-19 10:50:00,35.87,35.9,35.86,35.89,199100.0,22.2603,22.2789,22.2541,22.2727,199100.0
2011-01-19 11:00:00,35.89,35.9,35.86,35.87,56500.0,22.2727,22.2789,22.2541,22.2603,56500.0
2011-01-19 11:10:00,35.86,35.87,35.79,35.84,47500.0,22.2541,22.2603,22.2107,22.2417,47500.0
2011-01-19 11:20:00,35.85,35.86,35.83,35.86,39600.0,22.2479,22.2541,22.2355,22.2541,39600.0
2011-01-19 11:30:00,35.86,35.92,35.83,35.9,83900.0,22.2541,22.2913,22.2355,22.2789,83900.0
2011-01-19 11:40:00,35.91,35.91,35.84,35.89,64100.0,22.2851,22.2851,22.2417,22.2727,64100.0
2011-01-19 11:50:00,35.9,35.92,35.84,35.84,155800.0,22.2789,22.2913,22.2417,22.2417,155800.0
2011-01-19 12:00:00,35.85,35.88,35.83,35.86,75900.0,22.2479,22.2665,22.2355,22.2541,75900.0
2011-01-19 12:10:00,35.86,35.86,35.85,35.86,16900.0,22.2541,22.2541,22.2479,22.2541,16900.0
2011-01-19 12:20:00,35.86,35.86,35.82,35.82,47200.0,22.2541,22.2541,22.2293,22.2293,47200.0
2011-01-19 12:30:00,35.82,35.83,35.75,35.75,112800.0,22.2293,22.2355,22.1858,22.1858,112800.0
2011-01-19 12:40:00,35.75,35.81,35.75,35.81,56700.0,22.1858,22.2231,22.1858,22.2231,56700.0
2011-01-19 12:50:00,35.81,35.83,35.8,35.8,108500.0,22.2231,22.2355,22.2169,22.2169,108500.0
2011-01-19 13:00:00,35.8,35.83,35.79,35.82,47400.0,22.2169,22.2355,22.2107,22.2293,47400.0
2011-01-19 13:10:00,35.82,35.83,35.79,35.81,41200.0,22.2293,22.2355,22.2107,22.2231,41200.0
2011-01-19 13:20:00,35.82,35.87,35.82,35.86,31400.0,22.2293,22.2603,22.2293,22.2541,31400.0
2011-01-19 13:30:00,35.87,35.87,35.85,35.87,69800.0,22.2603,22.2603,22.2479,22.2603,69800.0
2011-01-19 13:40:00,35.86,35.9,35.86,35.9,83600.0,22.2541,22.2789,22.2541,22.2789,83600.0
2011-01-19 13:50:00,35.89,35.91,35.87,35.87,85600.0,22.2727,22.2851,22.2603,22.2603,85600.0
2011-01-19 14:00:00,35.87,35.88,35.86,35.86,100400.0,22.2603,22.2665,22.2541,22.2541,100400.0
2011-01-19 14:10:00,35.87,35.89,35.83,35.87,204600.0,22.2603,22.2727,22.2355,22.2603,204600.0
2011-01-19 14:20:00,35.86,35.93,35.85,35.88,111900.0,22.2541,22.2975,22.2479,22.2665,111900.0
2011-01-19 14:30:00,35.87,35.91,35.87,35.89,82000.0,22.2603,22.2851,22.2603,22.2727,82000.0
2011-01-19 14:40:00,35.9,35.91,35.87,35.88,86700.0,22.2789,22.2851,22.2603,22.2665,86700.0
2011-01-19 14:50:00,35.88,35.88,35.82,35.83,79400.0,22.2665,22.2665,22.2293,22.2355,79400.0
2011-01-19 15:00:00,35.83,35.86,35.8,35.8,148000.0,22.2355,22.2541,22.2169,22.2169,148000.0
2011-01-19 15:10:00,35.81,35.86,35.79,35.85,107500.0,22.2231,22.2541,22.2107,22.2479,107500.0
2011-01-19 15:20:00,35.86,35.87,35.84,35.86,47100.0,22.2541,22.2603,22.2417,22.2541,47100.0
2011-01-19 15:30:00,35.86,35.89,35.84,35.87,139000.0,22.2541,22.2727,22.2417,22.2603,139000.0
2011-01-19 15:40:00,35.87,35.91,35.86,35.88,187700.0,22.2603,22.2851,22.2541,22.2665,187700.0
2011-01-19 15:50:00,35.88,35.93,35.87,35.93,394400.0,22.2665,22.2975,22.2603,22.2975,394400.0
2011-01-20 09:30:00,35.96,36.43,35.96,36.35,302200.0,22.3162,22.6078,22.3162,22.5582,302200.0
2011-01-20 09:40:00,36.35,36.42,36.26,36.41,182400.0,22.5582,22.6016,22.5023,22.5954,182400.0
2011-01-20 09:50:00,36.41,36.45,36.39,36.41,145100.0,22.5954,22.6202,22.583,22.5954,145100.0
2011-01-20 10:00:00,36.41,36.6,36.41,36.59,296100.0,22.5954,22.7133,22.5954,22.7071,296100.0
2011-01-20 10:10:00,36.59,36.69,36.58,36.68,233800.0,22.7071,22.7692,22.7009,22.763,233800.0
2011-01-20 10:20:00,36.68,36.76,36.68,36.75,280000.0,22.763,22.8126,22.763,22.8064,280000.0
2011-01-20 10:30:00,36.75,36.92,36.74,36.91,246300.0,22.8064,22.9119,22.8002,22.9057,246300.0
2011-01-20 10:40:00,36.9,37.0,36.9,36.98,435200.0,22.8995,22.9616,22.8995,22.9492,435200.0
2011-01-20 10:50:00,36.98,37.23,36.97,37.03,825000.0,22.9492,23.1043,22.943,22.9802,825000.0
2011-01-20 11:00:00,37.03,37.1,36.98,37.06,354100.0,22.9802,23.0236,22.9492,22.9988,354100.0
2011-01-20 11:10:00,37.06,37.09,36.99,37.01,187000.0,22.9988,23.0174,22.9554,22.9678,187000.0
2011-01-20 11:20:00,37.0,37.08,36.98,37.04,169300.0,22.9616,23.0112,22.9492,22.9864,169300.0
2011-01-20 11:30:00,37.04,37.04,36.98,37.03,250000.0,22.9864,22.9864,22.9492,22.9802,250000.0
2011-01-20 11:40:00,37.02,37.05,36.99,37.04,107800.0,22.974,22.9926,22.9554,22.9864,107800.0
2011-01-20 11:50:00,37.04,37.14,37.03,37.14,107600.0,22.9864,23.0485,22.9802,23.0485,107600.0
2011-01-20 12:00:00,37.13,37.17,37.04,37.1,238400.0,23.0422,23.0671,22.9864,23.0236,238400.0
2011-01-20 12:10:00,37.1,37.15,37.09,37.11,115900.0,23.0236,23.0547,23.0174,23.0298,115900.0
2011-01-20 12:20:00,37.11,37.2,37.11,37.19,173400.0,23.0298,23.0857,23.0298,23.0795,173400.0
2011-01-20 12:30:00,37.18,37.19,37.12,37.15,121800.0,23.0733,23.0795,23.036,23.0547,121800.0
2011-01-20 12:40:00,37.15,37.22,37.14,37.15,121100.0,23.0547,23.0981,23.0485,23.0547,121100.0
2011-01-20 12:50:00,37.15,37.22,37.14,37.19,123500.0,23.0547,23.0981,23.0485,23.0795,123500.0
2011-01-20 13:00:00,37.19,37.2,37.12,37.17,117900.0,23.0795,23.0857,23.036,23.0671,117900.0
2011-01-20 13:10:00,37.17,37.22,37.17,37.18,60200.0,23.0671,23.0981,23.0671,23.0733,60200.0
2011-01-20 13:20:00,37.18,37.19,37.14,37.15,88600.0,23.0733,23.0795,23.0485,23.0547,88600.0
2011-01-20 13:30:00,37.15,37.17,37.14,37.15,97400.0,23.0547,23.0671,23.0485,23.0547,97400.0
2011-01-20 13:40:00,37.15,37.19,37.11,37.12,118000.0,23.0547,23.0795,23.0298,23.036,118000.0
2011-01-20 13:50:00,37.12,37.15,37.09,37.15,84900.0,23.036,23.0547,23.0174,23.0547,84900.0
2011-01-20 14:00:00,37.14,37.2,37.13,37.13,136700.0,23.0485,23.0857,23.0422,23.0422,136700.0
2011-01-20 14:10:00,37.14,37.2,37.14,37.17,102800.0,23.0485,23.0857,23.0485,23.0671,102800.0
2011-01-20 14:20:00,37.17,37.22,37.15,37.21,113600.0,23.0671,23.0981,23.0547,23.0919,113600.0
2011-01-20 14:30:00,37.2,37.23,37.18,37.22,126500.0,23.0857,23.1043,23.0733,23.0981,126500.0
2011-01-20 14:40:00,37.22,37.23,37.2,37.2,87100.0,23.0981,23.1043,23.0857,23.0857,87100.0
2011-01-20 14:50:00,37.2,37.21,37.16,37.18,302700.0,23.0857,23.0919,23.0609,23.0733,302700.0
2011-01-20 15:00:00,37.18,37.2,37.13,37.2,315200.0,23.0733,23.0857,23.0422,23.0857,315200.0
2011-01-20 15:10:00,37.2,37.2,37.15,37.16,114100.0,23.0857,23.0857,23.0547,23.0609,114100.0
2011-01-20 15:20:00,37.15,37.18,37.15,37.18,135300.0,23.0547,23.0733,23.0547,23.0733,135300.0
2011-01-20 15:30:00,37.17,37.19,37.01,37.14,374800.0,23.0671,23.0795,22.9678,23.0485,374800.0
2011-01-20 15:40:00,37.14,37.15,37.07,37.09,308400.0,23.0485,23.0547,23.005,23.0174,308400.0
2011-01-20 15:50:00,37.08,37.15,37.07,37.14,562100.0,23.0112,23.0547,23.005,23.0485,562100.0
2011-01-21 09:30:00,37.08,37.17,36.74,36.79,640800.0,23.0112,23.0671,22.8002,22.8312,640800.0
2011-01-21 09:40:00,36.79,36.84,36.62,36.65,561600.0,22.8312,22.8623,22.7257,22.7444,561600.0
2011-01-21 09:50:00,36.65,36.66,36.49,36.53,211600.0,22.7444,22.7506,22.6451,22.6699,211600.0
2011-01-21 10:00:00,36.53,36.68,36.53,36.6,263000.0,22.6699,22.763,22.6699,22.7133,263000.0
2011-01-21 10:10:00,36.59,36.6,36.55,36.55,118400.0,22.7071,22.7133,22.6823,22.6823,118400.0
2011-01-21 10:20:00,36.55,36.56,36.4,36.41,138500.0,22.6823,22.6885,22.5892,22.5954,138500.0
2011-01-21 10:30:00,36.41,36.49,36.31,36.45,266100.0,22.5954,22.6451,22.5334,22.6202,266100.0
2011-01-21 10:40:00,36.45,36.48,36.36,36.41,108800.0,22.6202,22.6389,22.5644,22.5954,108800.0
2011-01-21 10:50:00,36.41,36.44,36.36,36.44,119400.0,22.5954,22.614,22.5644,22.614,119400.0
2011-01-21 11:00:00,36.44,36.53,36.4,36.47,226900.0,22.614,22.6699,22.5892,22.6327,226900.0
2011-01-21 11:10:00,36.48,36.48,36.4,36.47,79400.0,22.6389,22.6389,22.5892,22.6327,79400.0
2011-01-21 11:20:00,36.47,36.52,36.46,36.5,133400.0,22.6327,22.6637,22.6265,22.6513,133400.0
2011-01-21 11:30:00,36.5,36.54,36.49,36.51,64000.0,22.6513,22.6761,22.6451,22.6575,64000.0
2011-01-21 11:40:00,36.51,36.52,36.46,36.49,83100.0,22.6575,22.6637,22.6265,22.6451,83100.0
2011-01-21 11:50:00,36.48,36.54,36.48,36.52,59100.0,22.6389,22.6761,22.6389,22.6637,59100.0
2011-01-21 12:00:00,36.52,36.52,36.45,36.48,148500.0,22.6637,22.6637,22.6202,22.6389,148500.0
2011-01-21 12:10:00,36.47,36.47,36.4,36.45,57600.0,22.6327,22.6327,22.5892,22.6202,57600.0
2011-01-21 12:20:00,36.45,36.5,36.45,36.49,50400.0,22.6202,22.6513,22.6202,22.6451,50400.0
2011-01-21 12:30:00,36.49,36.5,36.45,36.49,77900.0,22.6451,22.6513,22.6202,22.6451,77900.0
2011-01-21 12:40:00,36.48,36.48,36.39,36.39,67000.0,22.6389,22.6389,22.583,22.583,67000.0
2011-01-21 12:50:00,36.39,36.45,36.38,36.42,36400.0,22.583,22.6202,22.5768,22.6016,36400.0
2011-01-21 13:00:00,36.43,36.43,36.37,36.39,59400.0,22.6078,22.6078,22.5706,22.583,59400.0
2011-01-21 13:10:00,36.39,36.42,36.37,36.39,53000.0,22.583,22.6016,22.5706,22.583,53000.0
2011-01-21 13:20:00,36.39,36.4,36.36,36.38,31600.0,22.583,22.5892,22.5644,22.5768,31600.0
2011-01-21 13:30:00,36.38,36.41,36.36,36.39,131300.0,22.5768,22.5954,22.5644,22.583,131300.0
2011-01-21 13:40:00,36.4,36.44,36.39,36.43,98000.0,22.5892,22.614,22.583,22.6078,98000.0
2011-01-21 13:50:00,36.44,36.44,36.38,36.4,177500.0,22.614,22.614,22.5768,22.5892,177500.0
2011-01-21 14:00:00,36.4,36.41,36.36,36.39,92700.0,22.5892,22.5954,22.5644,22.583,92700.0
2011-01-21 14:10:00,36.38,36.41,36.36,36.39,84800.0,22.5768,22.5954,22.5644,22.583,84800.0
2011-01-21 14:20:00,36.4,36.44,36.39,36.41,74500.0,22.5892,22.614,22.583,22.5954,74500.0
2011-01-21 14:30:00,36.41,36.46,36.41,36.44,72600.0,22.5954,22.6265,22.5954,22.614,72600.0
2011-01-21 14:40:00,36.44,36.44,36.36,36.41,138600.0,22.614,22.614,22.5644,22.5954,138600.0
2011-01-21 14:50:00,36.41,36.44,36.4,36.41,68700.0,22.5954,22.614,22.5892,22.5954,68700.0
2011-01-21 15:00:00,36.42,36.43,36.41,36.42,140000.0,22.6016,22.6078,22.5954,22.6016,140000.0
2011-01-21 15:10:00,36.43,36.46,36.4,36.42,137500.0,22.6078,22.6265,22.5892,22.6016,137500.0
2011-01-21 15:20:00,36.42,36.43,36.41,36.42,64400.0,22.6016,22.6078,22.5954,22.6016,64400.0
2011-01-21 15:30:00,36.42,36.44,36.41,36.43,131100.0,22.6016,22.614,22.5954,22.6078,131100.0
2011-01-21 15:40:00,36.43,36.45,36.39,36.4,311200.0,22.6078,22.6202,22.583,22.5892,311200.0
2011-01-21 15:50:00,36.4,36.47,36.4,36.47,366400.0,22.5892,22.6327,22.5892,22.6327,366400.0
2011-01-24 09:30:00,36.52,36.6,36.41,36.57,186800.0,22.6637,22.7133,22.5954,22.6947,186800.0
2011-01-24 09:40:00,36.57,36.75,36.54,36.75,248400.0,22.6947,22.8064,22.6761,22.8064,248400.0
2011-01-24 09:50:00,36.75,36.77,36.62,36.63,326300.0,22.8064,22.8188,22.7257,22.732,326300.0
2011-01-24 10:00:00,36.64,36.65,36.54,36.55,99600.0,22.7382,22.7444,22.6761,22.6823,99600.0
2011-01-24 10:10:00,36.55,36.64,36.5,36.5,112000.0,22.6823,22.7382,22.6513,22.6513,112000.0
2011-01-24 10:20:00,36.51,36.59,36.46,36.59,68600.0,22.6575,22.7071,22.6265,22.7071,68600.0
2011-01-24 10:30:00,36.59,36.61,36.54,36.55,48000.0,22.7071,22.7195,22.6761,22.6823,48000.0
2011-01-24 10:40:00,36.55,36.58,36.54,36.57,62400.0,22.6823,22.7009,22.6761,22.6947,62400.0
2011-01-24 10:50:00,36.58,36.62,36.54,36.6,82400.0,22.7009,22.7257,22.6761,22.7133,82400.0
2011-01-24 11:00:00,36.59,36.59,36.5,36.5,77400.0,22.7071,22.7071,22.6513,22.6513,77400.0
2011-01-24 11:10:00,36.5,36.53,36.46,36.49,53800.0,22.6513,22.6699,22.6265,22.6451,53800.0
2011-01-24 11:20:00,36.49,36.49,36.42,36.43,73800.0,22.6451,22.6451,22.6016,22.6078,73800.0
2011-01-24 11:30:00,36.43,36.46,36.4,36.41,106400.0,22.6078,22.6265,22.5892,22.5954,106400.0
2011-01-24 11:40:00,36.4,36.44,36.39,36.4,39400.0,22.5892,22.614,22.583,22.5892,39400.0
2011-01-24 11:50:00,36.4,36.41,36.38,36.38,38800.0,22.5892,22.5954,22.5768,22.5768,38800.0
2011-01-24 12:00:00,36.38,36.4,36.34,36.36,191700.0,22.5768,22.5892,22.552,22.5644,191700.0
2011-01-24 12:10:00,36.36,36.37,36.33,36.37,71100.0,22.5644,22.5706,22.5458,22.5706,71100.0
2011-01-24 12:20:00,36.37,36.37,36.33,36.35,85900.0,22.5706,22.5706,22.5458,22.5582,85900.0
2011-01-24 12:30:00,36.35,36.37,36.3,36.31,85300.0,22.5582,22.5706,22.5272,22.5334,85300.0
2011-01-24 12:40:00,36.31,36.4,36.31,36.4,71000.0,22.5334,22.5892,22.5334,22.5892,71000.0
2011-01-24 12:50:00,36.39,36.4,36.32,36.33,173100.0,22.583,22.5892,22.5396,22.5458,173100.0
2011-01-24 13:00:00,36.34,36.34,36.32,36.32,50800.0,22.552,22.552,22.5396,22.5396,50800.0
2011-01-24 13:10:00,36.32,36.33,36.32,36.33,37800.0,22.5396,22.5458,22.5396,22.5458,37800.0
2011-01-24 13:20:00,36.33,36.35,36.31,36.33,104500.0,22.5458,22.5582,22.5334,22.5458,104500.0
2011-01-24 13:30:00,36.33,36.36,36.33,36.34,77600.0,22.5458,22.5644,22.5458,22.552,77600.0
2011-01-24 13:40:00,36.34,36.43,36.33,36.41,132300.0,22.552,22.6078,22.5458,22.5954,132300.0
2011-01-24 13:50:00,36.4,36.43,36.38,36.41,60000.0,22.5892,22.6078,22.5768,22.5954,60000.0
2011-01-24 14:00:00,36.41,36.45,36.41,36.42,76000.0,22.5954,22.6202,22.5954,22.6016,76000.0
2011-01-24 14:10:00,36.41,36.47,36.41,36.41,84400.0,22.5954,22.6327,22.5954,22.5954,84400.0
2011-01-24 14:20:00,36.41,36.41,36.33,36.33,115300.0,22.5954,22.5954,22.5458,22.5458,115300.0
2011-01-24 14:30:00,36.33,36.38,36.33,36.34,47900.0,22.5458,22.5768,22.5458,22.552,47900.0
2011-01-24 14:40:00,36.34,36.35,36.33,36.34,41200.0,22.552,22.5582,22.5458,22.552,41200.0
2011-01-24 14:50:00,36.35,36.37,36.32,36.35,57000.0,22.5582,22.5706,22.5396,22.5582,57000.0
2011-01-24 15:00:00,36.35,36.38,36.34,36.34,72100.0,22.5582,22.5768,22.552,22.552,72100.0
2011-01-24 15:10:00,36.35,36.35,36.29,36.34,113600.0,22.5582,22.5582,22.521,22.552,113600.0
2011-01-24 15:20:00,36.34,36.34,36.3,36.31,80900.0,22.552,22.552,22.5272,22.5334,80900.0
2011-01-24 15:30:00,36.31,36.37,36.31,36.36,92100.0,22.5334,22.5706,22.5334,22.5644,92100.0
2011-01-24 15:40:00,36.37,36.41,36.35,36.37,205800.0,22.5706,22.5954,22.5582,22.5706,205800.0
2011-01-24 15:50:00,36.36,36.39,36.33,36.39,286500.0,22.5644,22.583,22.5458,22.583,286500.0
2011-01-25 09:30:00,36.5,36.58,36.13,36.18,336100.0,22.6513,22.7009,22.4217,22.4527,336100.0
2011-01-25 09:40:00,36.18,36.25,36.1,36.24,100200.0,22.4527,22.4961,22.403,22.4899,100200.0
2011-01-25 09:50:00,36.22,36.29,36.19,36.24,55100.0,22.4775,22.521,22.4589,22.4899,55100.0
2011-01-25 10:00:00,36.25,36.3,36.18,36.2,112100.0,22.4961,22.5272,22.4527,22.4651,112100.0
2011-01-25 10:10:00,36.19,36.21,36.11,36.12,90200.0,22.4589,22.4713,22.4093,22.4155,90200.0
2011-01-25 10:20:00,36.11,36.2,36.03,36.04,151000.0,22.4093,22.4651,22.3596,22.3658,151000.0
2011-01-25 10:30:00,36.04,36.05,35.97,35.99,144300.0,22.3658,22.372,22.3224,22.3348,144300.0
2011-01-25 10:40:00,35.98,36.08,35.98,36.07,136300.0,22.3286,22.3906,22.3286,22.3844,136300.0
2011-01-25 10:50:00,36.07,36.09,36.03,36.03,97100.0,22.3844,22.3968,22.3596,22.3596,97100.0
2011-01-25 11:00:00,36.03,36.07,36.03,36.06,103800.0,22.3596,22.3844,22.3596,22.3782,103800.0
2011-01-25 11:10:00,36.07,36.07,35.92,35.97,149100.0,22.3844,22.3844,22.2913,22.3224,149100.0
2011-01-25 11:20:00,35.97,35.97,35.85,35.87,179500.0,22.3224,22.3224,22.2479,22.2603,179500.0
2011-01-25 11:30:00,35.86,36.01,35.86,35.97,206500.0,22.2541,22.3472,22.2541,22.3224,206500.0
2011-01-25 11:40:00,35.97,35.97,35.91,35.91,92200.0,22.3224,22.3224,22.2851,22.2851,92200.0
2011-01-25 11:50:00,35.92,35.98,35.91,35.94,73800.0,22.2913,22.3286,22.2851,22.3038,73800.0
2011-01-25 12:00:00,35.95,36.03,35.94,36.02,90200.0,22.31,22.3596,22.3038,22.3534,90200.0
2011-01-25 12:10:00,36.02,36.03,35.99,36.0,76200.0,22.3534,22.3596,22.3348,22.341,76200.0
2011-01-25 12:20:00,36.0,36.05,35.98,35.99,135900.0,22.341,22.372,22.3286,22.3348,135900.0
2011-01-25 12:30:00,35.99,36.06,35.99,36.05,108100.0,22.3348,22.3782,22.3348,22.372,108100.0
2011-01-25 12:40:00,36.06,36.06,36.01,36.02,112200.0,22.3782,22.3782,22.3472,22.3534,112200.0
2011-01-25 12:50:00,36.02,36.04,35.99,36.03,55100.0,22.3534,22.3658,22.3348,22.3596,55100.0
2011-01-25 13:00:00,36.04,36.04,36.0,36.02,102600.0,22.3658,22.3658,22.341,22.3534,102600.0
2011-01-25 13:10:00,36.02,36.04,35.98,35.98,80800.0,22.3534,22.3658,22.3286,22.3286,80800.0
2011-01-25 13:20:00,35.98,35.99,35.94,35.97,137700.0,22.3286,22.3348,22.3038,22.3224,137700.0
2011-01-25 13:30:00,35.97,36.03,35.96,36.02,86100.0,22.3224,22.3596,22.3162,22.3534,86100.0
2011-01-25 13:40:00,36.03,36.06,35.99,36.01,165700.0,22.3596,22.3782,22.3348,22.3472,165700.0
2011-01-25 13:50:00,36.01,36.04,36.0,36.01,94700.0,22.3472,22.3658,22.341,22.3472,94700.0
2011-01-25 14:00:00,36.01,36.02,35.98,36.01,79600.0,22.3472,22.3534,22.3286,22.3472,79600.0
2011-01-25 14:10:00,36.02,36.04,35.99,35.99,115200.0,22.3534,22.3658,22.3348,22.3348,115200.0
2011-01-25 14:20:00,35.99,36.02,35.98,36.02,122400.0,22.3348,22.3534,22.3286,22.3534,122400.0
2011-01-25 14:30:00,36.02,36.04,36.01,36.01,103700.0,22.3534,22.3658,22.3472,22.3472,103700.0
2011-01-25 14:40:00,36.02,36.06,36.0,36.05,118800.0,22.3534,22.3782,22.341,22.372,118800.0
2011-01-25 14:50:00,36.04,36.06,36.0,36.0,82200.0,22.3658,22.3782,22.341,22.341,82200.0
2011-01-25 15:00:00,36.01,36.06,35.99,36.04,125400.0,22.3472,22.3782,22.3348,22.3658,125400.0
2011-01-25 15:10:00,36.04,36.05,36.01,36.05,89000.0,22.3658,22.372,22.3472,22.372,89000.0
2011-01-25 15:20:00,36.05,36.08,36.0,36.03,146000.0,22.372,22.3906,22.341,22.3596,146000.0
2011-01-25 15:30:00,36.03,36.04,36.0,36.03,200200.0,22.3596,22.3658,22.341,22.3596,200200.0
2011-01-25 15:40:00,36.03,36.05,36.0,36.02,321100.0,22.3596,22.372,22.341,22.3534,321100.0
2011-01-25 15:50:00,36.02,36.04,35.97,36.0,412900.0,22.3534,22.3658,22.3224,22.341,412900.0
2011-01-26 09:30:00,36.11,36.11,35.75,35.76,188500.0,22.4093,22.4093,22.1858,22.192,188500.0
2011-01-26 09:40:00,35.75,35.76,35.7,35.73,135600.0,22.1858,22.192,22.1548,22.1734,135600.0
2011-01-26 09:50:00,35.74,35.74,35.57,35.6,217600.0,22.1796,22.1796,22.0741,22.0928,217600.0
2011-01-26 10:00:00,35.61,35.64,35.56,35.59,163500.0,22.099,22.1176,22.0679,22.0865,163500.0
2011-01-26 10:10:00,35.6,35.75,35.55,35.55,206100.0,22.0928,22.1858,22.0617,22.0617,206100.0
2011-01-26 10:20:00,35.55,35.68,35.5,35.68,276600.0,22.0617,22.1424,22.0307,22.1424,276600.0
2011-01-26 10:30:00,35.69,35.71,35.64,35.68,183500.0,22.1486,22.161,22.1176,22.1424,183500.0
2011-01-26 10:40:00,35.67,35.74,35.66,35.7,111500.0,22.1362,22.1796,22.13,22.1548,111500.0
2011-01-26 10:50:00,35.7,35.72,35.68,35.69,68100.0,22.1548,22.1672,22.1424,22.1486,68100.0
2011-01-26 11:00:00,35.69,35.72,35.66,35.71,169100.0,22.1486,22.1672,22.13,22.161,169100.0
2011-01-26 11:10:00,35.7,35.72,35.66,35.68,63200.0,22.1548,22.1672,22.13,22.1424,63200.0
2011-01-26 11:20:00,35.67,35.71,35.64,35.7,73400.0,22.1362,22.161,22.1176,22.1548,73400.0
2011-01-26 11:30:00,35.71,35.74,35.7,35.74,60300.0,22.161,22.1796,22.1548,22.1796,60300.0
2011-01-26 11:40:00,35.73,35.83,35.72,35.82,103300.0,22.1734,22.2355,22.1672,22.2293,103300.0
2011-01-26 11:50:00,35.82,35.83,35.75,35.75,74700.0,22.2293,22.2355,22.1858,22.1858,74700.0
2011-01-26 12:00:00,35.75,35.77,35.71,35.76,34500.0,22.1858,22.1983,22.161,22.192,34500.0
2011-01-26 12:10:00,35.76,35.76,35.7,35.7,39900.0,22.192,22.192,22.1548,22.1548,39900.0
2011-01-26 12:20:00,35.71,35.74,35.69,35.74,57100.0,22.161,22.1796,22.1486,22.1796,57100.0
2011-01-26 12:30:00,35.74,35.75,35.72,35.75,36600.0,22.1796,22.1858,22.1672,22.1858,36600.0
2011-01-26 12:40:00,35.75,35.77,35.71,35.75,70600.0,22.1858,22.1983,22.161,22.1858,70600.0
2011-01-26 12:50:00,35.75,35.78,35.7,35.71,42800.0,22.1858,22.2045,22.1548,22.161,42800.0
2011-01-26 13:00:00,35.71,35.72,35.69,35.69,29900.0,22.161,22.1672,22.1486,22.1486,29900.0
2011-01-26 13:10:00,35.69,35.7,35.65,35.66,43100.0,22.1486,22.1548,22.1238,22.13,43100.0
2011-01-26 13:20:00,35.67,35.67,35.65,35.65,34400.0,22.1362,22.1362,22.1238,22.1238,34400.0
2011-01-26 13:30:00,35.66,35.71,35.65,35.7,62500.0,22.13,22.161,22.1238,22.1548,62500.0
2011-01-26 13:40:00,35.71,35.71,35.69,35.71,40900.0,22.161,22.161,22.1486,22.161,40900.0
2011-01-26 13:50:00,35.7,35.71,35.68,35.7,34100.0,22.1548,22.161,22.1424,22.1548,34100.0
2011-01-26 14:00:00,35.7,35.71,35.68,35.69,60400.0,22.1548,22.161,22.1424,22.1486,60400.0
2011-01-26 14:10:00,35.69,35.78,35.68,35.71,66300.0,22.1486,22.2045,22.1424,22.161,66300.0
2011-01-26 14:20:00,35.72,35.73,35.67,35.69,93900.0,22.1672,22.1734,22.1362,22.1486,93900.0
2011-01-26 14:30:00,35.68,35.69,35.6,35.6,60100.0,22.1424,22.1486,22.0928,22.0928,60100.0
2011-01-26 14:40:00,35.6,35.7,35.59,35.65,90400.0,22.0928,22.1548,22.0865,22.1238,90400.0
2011-01-26 14:50:00,35.65,35.67,35.61,35.67,90700.0,22.1238,22.1362,22.099,22.1362,90700.0
2011-01-26 15:00:00,35.67,35.71,35.65,35.67,84800.0,22.1362,22.161,22.1238,22.1362,84800.0
2011-01-26 15:10:00,35.66,35.69,35.63,35.64,91200.0,22.13,22.1486,22.1114,22.1176,91200.0
2011-01-26 15:20:00,35.64,35.67,35.63,35.66,86500.0,22.1176,22.1362,22.1114,22.13,86500.0
2011-01-26 15:30:00,35.66,35.67,35.64,35.66,96200.0,22.13,22.1362,22.1176,22.13,96200.0
2011-01-26 15:40:00,35.65,35.7,35.65,35.69,191700.0,22.1238,22.1548,22.1238,22.1486,191700.0
2011-01-26 15:50:00,35.69,35.72,35.67,35.67,413700.0,22.1486,22.1672,22.1362,22.1362,413700.0
2011-01-27 09:30:00,35.86,35.86,35.38,35.4,276400.0,22.2541,22.2541,21.9562,21.9686,276400.0
2011-01-27 09:40:00,35.39,35.49,35.37,35.38,139500.0,21.9624,22.0245,21.95,21.9562,139500.0
2011-01-27 09:50:00,35.39,35.42,35.32,35.35,131400.0,21.9624,21.981,21.919,21.9376,131400.0
2011-01-27 10:00:00,35.35,35.43,35.32,35.35,113600.0,21.9376,21.9873,21.919,21.9376,113600.0
2011-01-27 10:10:00,35.35,35.35,35.28,35.32,99700.0,21.9376,21.9376,21.8942,21.919,99700.0
2011-01-27 10:20:00,35.31,35.36,35.28,35.3,71300.0,21.9128,21.9438,21.8942,21.9066,71300.0
2011-01-27 10:30:00,35.3,35.4,35.29,35.4,134100.0,21.9066,21.9686,21.9004,21.9686,134100.0
2011-01-27 10:40:00,35.39,35.48,35.38,35.42,150600.0,21.9624,22.0183,21.9562,21.981,150600.0
2011-01-27 10:50:00,35.42,35.51,35.39,35.47,117000.0,21.981,22.0369,21.9624,22.0121,117000.0
2011-01-27 11:00:00,35.47,35.51,35.41,35.42,103200.0,22.0121,22.0369,21.9748,21.981,103200.0
2011-01-27 11:10:00,35.43,35.51,35.4,35.51,127800.0,21.9873,22.0369,21.9686,22.0369,127800.0
2011-01-27 11:20:00,35.5,35.55,35.45,35.52,180900.0,22.0307,22.0617,21.9997,22.0431,180900.0
2011-01-27 11:30:00,35.52,35.54,35.4,35.41,101600.0,22.0431,22.0555,21.9686,21.9748,101600.0
2011-01-27 11:40:00,35.41,35.42,35.38,35.4,72300.0,21.9748,21.981,21.9562,21.9686,72300.0
2011-01-27 11:50:00,35.4,35.4,35.31,35.39,100000.0,21.9686,21.9686,21.9128,21.9624,100000.0
2011-01-27 12:00:00,35.39,35.54,35.38,35.53,188800.0,21.9624,22.0555,21.9562,22.0493,188800.0
2011-01-27 12:10:00,35.54,35.57,35.47,35.52,84500.0,22.0555,22.0741,22.0121,22.0431,84500.0
2011-01-27 12:20:00,35.51,35.52,35.4,35.4,146500.0,22.0369,22.0431,21.9686,21.9686,146500.0
2011-01-27 12:30:00,35.39,35.42,35.35,35.35,45700.0,21.9624,21.981,21.9376,21.9376,45700.0
2011-01-27 12:40:00,35.36,35.39,35.35,35.37,41300.0,21.9438,21.9624,21.9376,21.95,41300.0
2011-01-27 12:50:00,35.38,35.38,35.28,35.28,43100.0,21.9562,21.9562,21.8942,21.8942,43100.0
2011-01-27 13:00:00,35.29,35.35,35.26,35.32,71000.0,21.9004,21.9376,21.8818,21.919,71000.0
2011-01-27 13:10:00,35.32,35.35,35.31,35.33,40000.0,21.919,21.9376,21.9128,21.9252,40000.0
2011-01-27 13:20:00,35.32,35.39,35.31,35.37,43400.0,21.919,21.9624,21.9128,21.95,43400.0
2011-01-27 13:30:00,35.37,35.47,35.36,35.45,72700.0,21.95,22.0121,21.9438,21.9997,72700.0
2011-01-27 13:40:00,35.46,35.46,35.41,35.42,30000.0,22.0059,22.0059,21.9748,21.981,30000.0
2011-01-27 13:50:00,35.42,35.42,35.36,35.37,65800.0,21.981,21.981,21.9438,21.95,65800.0
2011-01-27 14:00:00,35.37,35.4,35.37,35.4,57500.0,21.95,21.9686,21.95,21.9686,57500.0
2011-01-27 14:10:00,35.4,35.41,35.35,35.36,69100.0,21.9686,21.9748,21.9376,21.9438,69100.0
2011-01-27 14:20:00,35.36,35.38,35.31,35.32,73400.0,21.9438,21.9562,21.9128,21.919,73400.0
2011-01-27 14:30:00,35.31,35.32,35.3,35.3,28200.0,21.9128,21.919,21.9066,21.9066,28200.0
2011-01-27 14:40:00,35.3,35.35,35.29,35.34,73500.0,21.9066,21.9376,21.9004,21.9314,73500.0
2011-01-27 14:50:00,35.34,35.35,35.32,35.33,58200.0,21.9314,21.9376,21.919,21.9252,58200.0
2011-01-27 15:00:00,35.33,35.37,35.3,35.34,83300.0,21.9252,21.95,21.9066,21.9314,83300.0
2011-01-27 15:10:00,35.34,35.37,35.33,35.37,67300.0,21.9314,21.95,21.9252,21.95,67300.0
2011-01-27 15:20:00,35.37,35.38,35.35,35.37,69200.0,21.95,21.9562,21.9376,21.95,69200.0
2011-01-27 15:30:00,35.37,35.43,35.35,35.43,154200.0,21.95,21.9873,21.9376,21.9873,154200.0
2011-01-27 15:40:00,35.42,35.47,35.4,35.42,203300.0,21.981,22.0121,21.9686,21.981,203300.0
2011-01-27 15:50:00,35.42,35.43,35.37,35.4,336200.0,21.981,21.9873,21.95,21.9686,336200.0
2011-01-28 09:30:00,35.33,35.49,35.33,35.47,150200.0,21.9252,22.0245,21.9252,22.0121,150200.0
2011-01-28 09:40:00,35.47,35.48,35.38,35.41,66800.0,22.0121,22.0183,21.9562,21.9748,66800.0
2011-01-28 09:50:00,35.41,35.43,35.33,35.34,45900.0,21.9748,21.9873,21.9252,21.9314,45900.0
2011-01-28 10:00:00,35.35,35.38,35.32,35.33,40500.0,21.9376,21.9562,21.919,21.9252,40500.0
2011-01-28 10:10:00,35.33,35.36,35.28,35.28,55500.0,21.9252,21.9438,21.8942,21.8942,55500.0
2011-01-28 10:20:00,35.27,35.31,35.24,35.3,86600.0,21.888,21.9128,21.8693,21.9066,86600.0
2011-01-28 10:30:00,35.29,35.35,35.24,35.35,105500.0,21.9004,21.9376,21.8693,21.9376,105500.0
2011-01-28 10:40:00,35.35,35.35,35.27,35.28,67500.0,21.9376,21.9376,21.888,21.8942,67500.0
2011-01-28 10:50:00,35.28,35.3,35.24,35.26,63200.0,21.8942,21.9066,21.8693,21.8818,63200.0
2011-01-28 11:00:00,35.25,35.28,35.24,35.27,135000.0,21.8756,21.8942,21.8693,21.888,135000.0
2011-01-28 11:10:00,35.26,35.26,35.24,35.25,192000.0,21.8818,21.8818,21.8693,21.8756,192000.0
2011-01-28 11:20:00,35.26,35.26,35.2,35.2,93800.0,21.8818,21.8818,21.8445,21.8445,93800.0
2011-01-28 11:30:00,35.2,35.24,35.16,35.22,155000.0,21.8445,21.8693,21.8197,21.8569,155000.0
2011-01-28 11:40:00,35.21,35.22,35.15,35.19,67300.0,21.8507,21.8569,21.8135,21.8383,67300.0
2011-01-28 11:50:00,35.19,35.27,35.16,35.21,397100.0,21.8383,21.888,21.8197,21.8507,397100.0
2011-01-28 12:00:00,35.21,35.23,35.1,35.1,118600.0,21.8507,21.8631,21.7825,21.7825,118600.0
2011-01-28 12:10:00,35.1,35.11,35.06,35.07,83200.0,21.7825,21.7887,21.7576,21.7638,83200.0
2011-01-28 12:20:00,35.07,35.09,35.05,35.06,53600.0,21.7638,21.7763,21.7514,21.7576,53600.0
2011-01-28 12:30:00,35.06,35.11,35.03,35.07,117100.0,21.7576,21.7887,21.739,21.7638,117100.0
2011-01-28 12:40:00,35.06,35.07,35.0,35.04,114300.0,21.7576,21.7638,21.7204,21.7452,114300.0
2011-01-28 12:50:00,35.04,35.04,35.0,35.01,30800.0,21.7452,21.7452,21.7204,21.7266,30800.0
2011-01-28 13:00:00,35.0,35.02,35.0,35.0,81900.0,21.7204,21.7328,21.7204,21.7204,81900.0
2011-01-28 13:10:00,35.01,35.02,34.97,34.99,155500.0,21.7266,21.7328,21.7018,21.7142,155500.0
2011-01-28 13:20:00,34.99,35.05,34.98,35.03,139200.0,21.7142,21.7514,21.708,21.739,139200.0
2011-01-28 13:30:00,35.02,35.06,35.0,35.04,94400.0,21.7328,21.7576,21.7204,21.7452,94400.0
2011-01-28 13:40:00,35.04,35.07,34.99,35.03,89200.0,21.7452,21.7638,21.7142,21.739,89200.0
2011-01-28 13:50:00,35.04,35.09,35.04,35.08,38900.0,21.7452,21.7763,21.7452,21.7701,38900.0
2011-01-28 14:00:00,35.08,35.08,35.01,35.05,61400.0,21.7701,21.7701,21.7266,21.7514,61400.0
2011-01-28 14:10:00,35.04,35.08,35.02,35.03,83400.0,21.7452,21.7701,21.7328,21.739,83400.0
2011-01-28 14:20:00,35.02,35.02,34.98,34.99,115100.0,21.7328,21.7328,21.708,21.7142,115100.0
2011-01-28 14:30:00,35.0,35.04,34.99,35.01,59300.0,21.7204,21.7452,21.7142,21.7266,59300.0
2011-01-28 14:40:00,35.01,35.03,34.98,35.02,65900.0,21.7266,21.739,21.708,21.7328,65900.0
2011-01-28 14:50:00,35.02,35.04,34.99,35.02,106000.0,21.7328,21.7452,21.7142,21.7328,106000.0
2011-01-28 15:00:00,35.02,35.03,34.99,35.0,40000.0,21.7328,21.739,21.7142,21.7204,40000.0
2011-01-28 15:10:00,35.0,35.05,34.98,35.04,118900.0,21.7204,21.7514,21.708,21.7452,118900.0
2011-01-28 15:20:00,35.03,35.05,34.98,34.99,134900.0,21.739,21.7514,21.708,21.7142,134900.0
2011-01-28 15:30:00,34.98,35.04,34.98,35.0,145500.0,21.708,21.7452,21.708,21.7204,145500.0
2011-01-28 15:40:00,35.0,35.04,34.97,35.03,519400.0,21.7204,21.7452,21.7018,21.739,519400.0
2011-01-28 15:50:00,35.02,35.03,34.92,34.94,411800.0,21.7328,21.739,21.6708,21.6832,411800.0
2011-01-31 09:30:00,34.97,35.06,34.82,34.89,203700.0,21.7018,21.7576,21.6087,21.6521,203700.0
2011-01-31 09:40:00,34.89,34.96,34.83,34.87,95600.0,21.6521,21.6956,21.6149,21.6397,95600.0
2011-01-31 09:50:00,34.87,34.93,34.84,34.86,70300.0,21.6397,21.677,21.6211,21.6335,70300.0
2011-01-31 10:00:00,34.87,34.93,34.8,34.81,81700.0,21.6397,21.677,21.5963,21.6025,81700.0
2011-01-31 10:10:00,34.8,34.88,34.8,34.85,70500.0,21.5963,21.6459,21.5963,21.6273,70500.0
2011-01-31 10:20:00,34.85,34.92,34.8,34.92,93400.0,21.6273,21.6708,21.5963,21.6708,93400.0
2011-01-31 10:30:00,34.92,34.93,34.81,34.82,60700.0,21.6708,21.677,21.6025,21.6087,60700.0
2011-01-31 10:40:00,34.83,34.83,34.8,34.82,41300.0,21.6149,21.6149,21.5963,21.6087,41300.0
2011-01-31 10:50:00,34.82,34.82,34.73,34.74,54400.0,21.6087,21.6087,21.5528,21.5591,54400.0
2011-01-31 11:00:00,34.74,34.78,34.72,34.75,45000.0,21.5591,21.5839,21.5466,21.5653,45000.0
2011-01-31 11:10:00,34.75,34.78,34.73,34.74,48200.0,21.5653,21.5839,21.5528,21.5591,48200.0
2011-01-31 11:20:00,34.74,34.79,34.74,34.75,43200.0,21.5591,21.5901,21.5591,21.5653,43200.0
2011-01-31 11:30:00,34.76,34.8,34.75,34.77,30600.0,21.5715,21.5963,21.5653,21.5777,30600.0
2011-01-31 11:40:00,34.78,34.82,34.77,34.81,27200.0,21.5839,21.6087,21.5777,21.6025,27200.0
2011-01-31 11:50:00,34.81,34.82,34.78,34.8,31100.0,21.6025,21.6087,21.5839,21.5963,31100.0
2011-01-31 12:00:00,34.79,34.8,34.78,34.8,19800.0,21.5901,21.5963,21.5839,21.5963,19800.0
2011-01-31 12:10:00,34.8,34.81,34.77,34.8,40000.0,21.5963,21.6025,21.5777,21.5963,40000.0
2011-01-31 12:20:00,34.8,34.81,34.76,34.81,47500.0,21.5963,21.6025,21.5715,21.6025,47500.0
2011-01-31 12:30:00,34.81,34.82,34.77,34.78,26700.0,21.6025,21.6087,21.5777,21.5839,26700.0
2011-01-31 12:40:00,34.78,34.79,34.77,34.79,42900.0,21.5839,21.5901,21.5777,21.5901,42900.0
2011-01-31 12:50:00,34.79,34.79,34.78,34.79,19000.0,21.5901,21.5901,21.5839,21.5901,19000.0
2011-01-31 13:00:00,34.78,34.8,34.78,34.79,31400.0,21.5839,21.5963,21.5839,21.5901,31400.0
2011-01-31 13:10:00,34.79,34.8,34.77,34.78,48900.0,21.5901,21.5963,21.5777,21.5839,48900.0
2011-01-31 13:20:00,34.78,34.8,34.77,34.78,79700.0,21.5839,21.5963,21.5777,21.5839,79700.0
2011-01-31 13:30:00,34.79,34.82,34.78,34.79,34000.0,21.5901,21.6087,21.5839,21.5901,34000.0
2011-01-31 13:40:00,34.79,34.81,34.78,34.8,42300.0,21.5901,21.6025,21.5839,21.5963,42300.0
2011-01-31 13:50:00,34.81,34.82,34.8,34.81,24900.0,21.6025,21.6087,21.5963,21.6025,24900.0
2011-01-31 14:00:00,34.81,34.82,34.81,34.82,27900.0,21.6025,21.6087,21.6025,21.6087,27900.0
2011-01-31 14:10:00,34.82,34.82,34.81,34.82,45800.0,21.6087,21.6087,21.6025,21.6087,45800.0
2011-01-31 14:20:00,34.82,34.86,34.8,34.8,71100.0,21.6087,21.6335,21.5963,21.5963,71100.0
2011-01-31 14:30:00,34.81,34.81,34.78,34.8,90900.0,21.6025,21.6025,21.5839,21.5963,90900.0
2011-01-31 14:40:00,34.8,34.8,34.76,34.79,67400.0,21.5963,21.5963,21.5715,21.5901,67400.0
2011-01-31 14:50:00,34.78,34.82,34.78,34.79,48400.0,21.5839,21.6087,21.5839,21.5901,48400.0
2011-01-31 15:00:00,34.8,34.85,34.79,34.84,67600.0,21.5963,21.6273,21.5901,21.6211,67600.0
2011-01-31 15:10:00,34.85,34.91,34.84,34.88,127600.0,21.6273,21.6646,21.6211,21.6459,127600.0
2011-01-31 15:20:00,34.87,34.88,34.84,34.85,46300.0,21.6397,21.6459,21.6211,21.6273,46300.0
2011-01-31 15:30:00,34.85,34.86,34.82,34.82,91000.0,21.6273,21.6335,21.6087,21.6087,91000.0
2011-01-31 15:40:00,34.82,34.84,34.78,34.81,252300.0,21.6087,21.6211,21.5839,21.6025,252300.0
2011-01-31 15:50:00,34.81,34.82,34.76,34.79,293100.0,21.6025,21.6087,21.5715,21.5901,293100.0
2011-02-01 09:30:00,34.99,35.02,34.87,34.89,176900.0,21.7142,21.7328,21.6397,21.6521,176900.0
2011-02-01 09:40:00,34.9,34.9,34.76,34.79,127100.0,21.6583,21.6583,21.5715,21.5901,127100.0
2011-02-01 09:50:00,34.78,34.85,34.76,34.78,129800.0,21.5839,21.6273,21.5715,21.5839,129800.0
2011-02-01 10:00:00,34.79,34.83,34.64,34.66,110600.0,21.5901,21.6149,21.497,21.5094,110600.0
2011-02-01 10:10:00,34.65,34.75,34.62,34.73,75400.0,21.5032,21.5653,21.4846,21.5528,75400.0
2011-02-01 10:20:00,34.73,34.83,34.73,34.79,151500.0,21.5528,21.6149,21.5528,21.5901,151500.0
2011-02-01 10:30:00,34.79,34.79,34.68,34.69,113900.0,21.5901,21.5901,21.5218,21.528,113900.0
2011-02-01 10:40:00,34.69,34.71,34.58,34.59,147800.0,21.528,21.5404,21.4598,21.466,147800.0
2011-02-01 10:50:00,34.6,34.62,34.55,34.56,111400.0,21.4722,21.4846,21.4411,21.4473,111400.0
2011-02-01 11:00:00,34.55,34.59,34.55,34.57,92800.0,21.4411,21.466,21.4411,21.4536,92800.0
2011-02-01 11:10:00,34.56,34.63,34.56,34.63,121500.0,21.4473,21.4908,21.4473,21.4908,121500.0
2011-02-01 11:20:00,34.63,34.72,34.62,34.7,96900.0,21.4908,21.5466,21.4846,21.5342,96900.0
2011-02-01 11:30:00,34.7,34.74,34.67,34.73,51900.0,21.5342,21.5591,21.5156,21.5528,51900.0
2011-02-01 11:40:00,34.74,34.76,34.65,34.67,90500.0,21.5591,21.5715,21.5032,21.5156,90500.0
2011-02-01 11:50:00,34.67,34.74,34.67,34.67,66000.0,21.5156,21.5591,21.5156,21.5156,66000.0
2011-02-01 12:00:00,34.67,34.7,34.64,34.65,56900.0,21.5156,21.5342,21.497,21.5032,56900.0
2011-02-01 12:10:00,34.65,34.66,34.62,34.66,68400.0,21.5032,21.5094,21.4846,21.5094,68400.0
2011-02-01 12:20:00,34.65,34.68,34.65,34.66,57800.0,21.5032,21.5218,21.5032,21.5094,57800.0
2011-02-01 12:30:00,34.65,34.7,34.65,34.69,70200.0,21.5032,21.5342,21.5032,21.528,70200.0
2011-02-01 12:40:00,34.7,34.72,34.67,34.69,69000.0,21.5342,21.5466,21.5156,21.528,69000.0
2011-02-01 12:50:00,34.69,34.78,34.68,34.78,89100.0,21.528,21.5839,21.5218,21.5839,89100.0
2011-02-01 13:00:00,34.78,34.79,34.73,34.76,74500.0,21.5839,21.5901,21.5528,21.5715,74500.0
2011-02-01 13:10:00,34.75,34.79,34.75,34.76,48700.0,21.5653,21.5901,21.5653,21.5715,48700.0
2011-02-01 13:20:00,34.75,34.78,34.75,34.77,56000.0,21.5653,21.5839,21.5653,21.5777,56000.0
2011-02-01 13:30:00,34.77,34.78,34.73,34.73,69700.0,21.5777,21.5839,21.5528,21.5528,69700.0
2011-02-01 13:40:00,34.73,34.78,34.73,34.74,56400.0,21.5528,21.5839,21.5528,21.5591,56400.0
2011-02-01 13:50:00,34.73,34.74,34.66,34.67,54900.0,21.5528,21.5591,21.5094,21.5156,54900.0
2011-02-01 14:00:00,34.67,34.69,34.66,34.67,60100.0,21.5156,21.528,21.5094,21.5156,60100.0
2011-02-01 14:10:00,34.68,34.68,34.6,34.61,157100.0,21.5218,21.5218,21.4722,21.4784,157100.0
2011-02-01 14:20:00,34.61,34.61,34.58,34.6,81700.0,21.4784,21.4784,21.4598,21.4722,81700.0
2011-02-01 14:30:00,34.6,34.6,34.59,34.6,59900.0,21.4722,21.4722,21.466,21.4722,59900.0
2011-02-01 14:40:00,34.6,34.6,34.58,34.58,73600.0,21.4722,21.4722,21.4598,21.4598,73600.0
2011-02-01 14:50:00,34.59,34.6,34.54,34.59,118600.0,21.466,21.4722,21.4349,21.466,118600.0
2011-02-01 15:00:00,34.6,34.63,34.59,34.62,131600.0,21.4722,21.4908,21.466,21.4846,131600.0
2011-02-01 15:10:00,34.61,34.62,34.59,34.6,199800.0,21.4784,21.4846,21.466,21.4722,199800.0
2011-02-01 15:20:00,34.61,34.61,34.59,34.6,180300.0,21.4784,21.4784,21.466,21.4722,180300.0
2011-02-01 15:30:00,34.6,34.7,34.59,34.63,390300.0,21.4722,21.5342,21.466,21.4908,390300.0
2011-02-01 15:40:00,34.64,34.72,34.58,34.63,499900.0,21.497,21.5466,21.4598,21.4908,499900.0
2011-02-01 15:50:00,34.63,34.65,34.58,34.59,508800.0,21.4908,21.5032,21.4598,21.466,508800.0
2011-02-02 09:30:00,34.65,34.65,34.55,34.59,100600.0,21.5032,21.5032,21.4411,21.466,100600.0
2011-02-02 09:40:00,34.6,34.6,34.54,34.6,97600.0,21.4722,21.4722,21.4349,21.4722,97600.0
2011-02-02 09:50:00,34.6,34.61,34.57,34.61,135300.0,21.4722,21.4784,21.4536,21.4784,135300.0
2011-02-02 10:00:00,34.61,34.68,34.6,34.62,190400.0,21.4784,21.5218,21.4722,21.4846,190400.0
2011-02-02 10:10:00,34.62,34.64,34.58,34.63,106100.0,21.4846,21.497,21.4598,21.4908,106100.0
2011-02-02 10:20:00,34.63,34.78,34.62,34.77,247200.0,21.4908,21.5839,21.4846,21.5777,247200.0
2011-02-02 10:30:00,34.77,34.86,34.75,34.8,190200.0,21.5777,21.6335,21.5653,21.5963,190200.0
2011-02-02 10:40:00,34.8,34.87,34.79,34.86,116600.0,21.5963,21.6397,21.5901,21.6335,116600.0
2011-02-02 10:50:00,34.86,34.92,34.85,34.9,111100.0,21.6335,21.6708,21.6273,21.6583,111100.0
2011-02-02 11:00:00,34.89,34.89,34.81,34.84,81200.0,21.6521,21.6521,21.6025,21.6211,81200.0
2011-02-02 11:10:00,34.85,34.85,34.8,34.81,87500.0,21.6273,21.6273,21.5963,21.6025,87500.0
2011-02-02 11:20:00,34.82,34.83,34.78,34.8,58700.0,21.6087,21.6149,21.5839,21.5963,58700.0
2011-02-02 11:30:00,34.8,34.82,34.8,34.81,61900.0,21.5963,21.6087,21.5963,21.6025,61900.0
2011-02-02 11:40:00,34.8,34.83,34.78,34.81,131600.0,21.5963,21.6149,21.5839,21.6025,131600.0
2011-02-02 11:50:00,34.81,34.82,34.79,34.82,134300.0,21.6025,21.6087,21.5901,21.6087,134300.0
2011-02-02 12:00:00,34.81,34.82,34.78,34.78,67000.0,21.6025,21.6087,21.5839,21.5839,67000.0
2011-02-02 12:10:00,34.79,34.81,34.78,34.8,136300.0,21.5901,21.6025,21.5839,21.5963,136300.0
2011-02-02 12:20:00,34.79,34.8,34.73,34.73,168600.0,21.5901,21.5963,21.5528,21.5528,168600.0
2011-02-02 12:30:00,34.74,34.75,34.71,34.72,54600.0,21.5591,21.5653,21.5404,21.5466,54600.0
2011-02-02 12:40:00,34.72,34.76,34.71,34.74,43300.0,21.5466,21.5715,21.5404,21.5591,43300.0
2011-02-02 12:50:00,34.73,34.75,34.7,34.75,67000.0,21.5528,21.5653,21.5342,21.5653,67000.0
2011-02-02 13:00:00,34.74,34.75,34.69,34.75,89100.0,21.5591,21.5653,21.528,21.5653,89100.0
2011-02-02 13:10:00,34.75,34.75,34.71,34.71,55400.0,21.5653,21.5653,21.5404,21.5404,55400.0
2011-02-02 13:20:00,34.71,34.75,34.69,34.74,140200.0,21.5404,21.5653,21.528,21.5591,140200.0
2011-02-02 13:30:00,34.74,34.75,34.71,34.73,51100.0,21.5591,21.5653,21.5404,21.5528,51100.0
2011-02-02 13:40:00,34.73,34.75,34.71,34.73,81500.0,21.5528,21.5653,21.5404,21.5528,81500.0
2011-02-02 13:50:00,34.74,34.74,34.68,34.69,29300.0,21.5591,21.5591,21.5218,21.528,29300.0
2011-02-02 14:00:00,34.68,34.69,34.63,34.64,51300.0,21.5218,21.528,21.4908,21.497,51300.0
2011-02-02 14:10:00,34.63,34.66,34.62,34.65,53300.0,21.4908,21.5094,21.4846,21.5032,53300.0
2011-02-02 14:20:00,34.66,34.67,34.63,34.65,62000.0,21.5094,21.5156,21.4908,21.5032,62000.0
2011-02-02 14:30:00,34.66,34.66,34.65,34.65,50900.0,21.5094,21.5094,21.5032,21.5032,50900.0
2011-02-02 14:40:00,34.66,34.7,34.65,34.68,86800.0,21.5094,21.5342,21.5032,21.5218,86800.0
2011-02-02 14:50:00,34.68,34.71,34.67,34.7,145200.0,21.5218,21.5404,21.5156,21.5342,145200.0
2011-02-02 15:00:00,34.7,34.72,34.69,34.7,139000.0,21.5342,21.5466,21.528,21.5342,139000.0
2011-02-02 15:10:00,34.71,34.71,34.7,34.7,32200.0,21.5404,21.5404,21.5342,21.5342,32200.0
2011-02-02 15:20:00,34.7,34.72,34.68,34.72,129400.0,21.5342,21.5466,21.5218,21.5466,129400.0
2011-02-02 15:30:00,34.71,34.72,34.64,34.7,199600.0,21.5404,21.5466,21.497,21.5342,199600.0
2011-02-02 15:40:00,34.7,34.71,34.66,34.69,191900.0,21.5342,21.5404,21.5094,21.528,191900.0
2011-02-02 15:50:00,34.7,34.71,34.63,34.64,297600.0,21.5342,21.5404,21.4908,21.497,297600.0
2011-02-03 09:30:00,34.8,35.03,34.74,34.9,371600.0,21.5963,21.739,21.5591,21.6583,371600.0
2011-02-03 09:40:00,34.9,34.94,34.84,34.94,247400.0,21.6583,21.6832,21.6211,21.6832,247400.0
2011-02-03 09:50:00,34.94,35.0,34.87,35.0,254300.0,21.6832,21.7204,21.6397,21.7204,254300.0
2011-02-03 10:00:00,35.0,35.05,34.92,34.97,171100.0,21.7204,21.7514,21.6708,21.7018,171100.0
2011-02-03 10:10:00,34.97,35.02,34.91,35.02,155100.0,21.7018,21.7328,21.6646,21.7328,155100.0
2011-02-03 10:20:00,35.02,35.02,34.81,34.86,310400.0,21.7328,21.7328,21.6025,21.6335,310400.0
2011-02-03 10:30:00,34.86,34.89,34.84,34.84,177200.0,21.6335,21.6521,21.6211,21.6211,177200.0
2011-02-03 10:40:00,34.84,34.86,34.81,34.81,550500.0,21.6211,21.6335,21.6025,21.6025,550500.0
2011-02-03 10:50:00,34.82,34.85,34.75,34.76,102200.0,21.6087,21.6273,21.5653,21.5715,102200.0
2011-02-03 11:00:00,34.76,34.84,34.72,34.8,116700.0,21.5715,21.6211,21.5466,21.5963,116700.0
2011-02-03 11:10:00,34.81,34.82,34.76,34.81,66900.0,21.6025,21.6087,21.5715,21.6025,66900.0
2011-02-03 11:20:00,34.81,34.85,34.81,34.84,93400.0,21.6025,21.6273,21.6025,21.6211,93400.0
2011-02-03 11:30:00,34.84,34.87,34.82,34.83,134000.0,21.6211,21.6397,21.6087,21.6149,134000.0
2011-02-03 11:40:00,34.83,34.84,34.73,34.74,147200.0,21.6149,21.6211,21.5528,21.5591,147200.0
2011-02-03 11:50:00,34.74,34.78,34.71,34.73,175800.0,21.5591,21.5839,21.5404,21.5528,175800.0
2011-02-03 12:00:00,34.72,34.73,34.69,34.7,119200.0,21.5466,21.5528,21.528,21.5342,119200.0
2011-02-03 12:10:00,34.7,34.77,34.7,34.77,44400.0,21.5342,21.5777,21.5342,21.5777,44400.0
2011-02-03 12:20:00,34.77,34.77,34.7,34.72,76600.0,21.5777,21.5777,21.5342,21.5466,76600.0
2011-02-03 12:30:00,34.72,34.72,34.69,34.7,178800.0,21.5466,21.5466,21.528,21.5342,178800.0
2011-02-03 12:40:00,34.71,34.75,34.69,34.7,214700.0,21.5404,21.5653,21.528,21.5342,214700.0
2011-02-03 12:50:00,34.71,34.71,34.68,34.7,145800.0,21.5404,21.5404,21.5218,21.5342,145800.0
2011-02-03 13:00:00,34.7,34.74,34.69,34.74,213400.0,21.5342,21.5591,21.528,21.5591,213400.0
2011-02-03 13:10:00,34.73,34.82,34.73,34.8,121600.0,21.5528,21.6087,21.5528,21.5963,121600.0
2011-02-03 13:20:00,34.8,34.81,34.76,34.76,100500.0,21.5963,21.6025,21.5715,21.5715,100500.0
2011-02-03 13:30:00,34.76,34.8,34.75,34.8,160600.0,21.5715,21.5963,21.5653,21.5963,160600.0
2011-02-03 13:40:00,34.8,34.81,34.73,34.81,134500.0,21.5963,21.6025,21.5528,21.6025,134500.0
2011-02-03 13:50:00,34.81,34.81,34.75,34.78,85000.0,21.6025,21.6025,21.5653,21.5839,85000.0
2011-02-03 14:00:00,34.78,34.81,34.78,34.79,105000.0,21.5839,21.6025,21.5839,21.5901,105000.0
2011-02-03 14:10:00,34.8,34.81,34.78,34.79,93800.0,21.5963,21.6025,21.5839,21.5901,93800.0
2011-02-03 14:20:00,34.79,34.83,34.79,34.82,342300.0,21.5901,21.6149,21.5901,21.6087,342300.0
2011-02-03 14:30:00,34.83,34.83,34.79,34.79,44000.0,21.6149,21.6149,21.5901,21.5901,44000.0
2011-02-03 14:40:00,34.8,34.8,34.79,34.8,64500.0,21.5963,21.5963,21.5901,21.5963,64500.0
2011-02-03 14:50:00,34.8,34.83,34.78,34.83,137600.0,21.5963,21.6149,21.5839,21.6149,137600.0
2011-02-03 15:00:00,34.83,34.84,34.79,34.8,395100.0,21.6149,21.6211,21.5901,21.5963,395100.0
2011-02-03 15:10:00,34.8,34.85,34.79,34.85,271300.0,21.5963,21.6273,21.5901,21.6273,271300.0
2011-02-03 15:20:00,34.84,34.86,34.83,34.85,151500.0,21.6211,21.6335,21.6149,21.6273,151500.0
2011-02-03 15:30:00,34.85,34.87,34.83,34.87,220800.0,21.6273,21.6397,21.6149,21.6397,220800.0
2011-02-03 15:40:00,34.87,34.98,34.86,34.97,218600.0,21.6397,21.708,21.6335,21.7018,218600.0
2011-02-03 15:50:00,34.97,35.02,34.94,35.02,497300.0,21.7018,21.7328,21.6832,21.7328,497300.0
2011-02-04 09:30:00,35.0,35.18,34.93,35.09,325700.0,21.7204,21.8321,21.677,21.7763,325700.0
2011-02-04 09:40:00,35.09,35.11,34.95,35.11,119300.0,21.7763,21.7887,21.6894,21.7887,119300.0
2011-02-04 09:50:00,35.11,35.12,34.97,35.01,83100.0,21.7887,21.7949,21.7018,21.7266,83100.0
2011-02-04 10:00:00,35.01,35.15,34.98,35.1,139200.0,21.7266,21.8135,21.708,21.7825,139200.0
2011-02-04 10:10:00,35.11,35.11,34.93,34.93,182900.0,21.7887,21.7887,21.677,21.677,182900.0
2011-02-04 10:20:00,34.93,35.11,34.87,35.11,154400.0,21.677,21.7887,21.6397,21.7887,154400.0
2011-02-04 10:30:00,35.11,35.14,35.07,35.1,87200.0,21.7887,21.8073,21.7638,21.7825,87200.0
2011-02-04 10:40:00,35.11,35.11,35.03,35.04,59200.0,21.7887,21.7887,21.739,21.7452,59200.0
2011-02-04 10:50:00,35.04,35.05,34.97,34.97,68300.0,21.7452,21.7514,21.7018,21.7018,68300.0
2011-02-04 11:00:00,34.98,35.1,34.98,35.09,106400.0,21.708,21.7825,21.708,21.7763,106400.0
2011-02-04 11:10:00,35.08,35.12,35.08,35.11,40900.0,21.7701,21.7949,21.7701,21.7887,40900.0
2011-02-04 11:20:00,35.12,35.18,35.11,35.18,58300.0,21.7949,21.8321,21.7887,21.8321,58300.0
2011-02-04 11:30:00,35.18,35.24,35.14,35.24,48500.0,21.8321,21.8693,21.8073,21.8693,48500.0
2011-02-04 11:40:00,35.24,35.31,35.23,35.31,76200.0,21.8693,21.9128,21.8631,21.9128,76200.0
2011-02-04 11:50:00,35.31,35.31,35.28,35.28,76900.0,21.9128,21.9128,21.8942,21.8942,76900.0
2011-02-04 12:00:00,35.28,35.33,35.28,35.32,53400.0,21.8942,21.9252,21.8942,21.919,53400.0
2011-02-04 12:10:00,35.33,35.33,35.29,35.3,54300.0,21.9252,21.9252,21.9004,21.9066,54300.0
2011-02-04 12:20:00,35.3,35.32,35.3,35.32,55300.0,21.9066,21.919,21.9066,21.919,55300.0
2011-02-04 12:30:00,35.32,35.32,35.3,35.3,35200.0,21.919,21.919,21.9066,21.9066,35200.0
2011-02-04 12:40:00,35.3,35.33,35.3,35.33,33000.0,21.9066,21.9252,21.9066,21.9252,33000.0
2011-02-04 12:50:00,35.32,35.36,35.31,35.35,95900.0,21.919,21.9438,21.9128,21.9376,95900.0
2011-02-04 13:00:00,35.35,35.49,35.35,35.49,233400.0,21.9376,22.0245,21.9376,22.0245,233400.0
2011-02-04 13:10:00,35.49,35.49,35.39,35.4,171200.0,22.0245,22.0245,21.9624,21.9686,171200.0
2011-02-04 13:20:00,35.4,35.43,35.39,35.4,66100.0,21.9686,21.9873,21.9624,21.9686,66100.0
2011-02-04 13:30:00,35.4,35.45,35.39,35.4,106900.0,21.9686,21.9997,21.9624,21.9686,106900.0
2011-02-04 13:40:00,35.41,35.41,35.37,35.37,55300.0,21.9748,21.9748,21.95,21.95,55300.0
2011-02-04 13:50:00,35.37,35.48,35.36,35.47,110700.0,21.95,22.0183,21.9438,22.0121,110700.0
2011-02-04 14:00:00,35.48,35.5,35.46,35.49,162500.0,22.0183,22.0307,22.0059,22.0245,162500.0
2011-02-04 14:10:00,35.49,35.53,35.49,35.53,80900.0,22.0245,22.0493,22.0245,22.0493,80900.0
2011-02-04 14:20:00,35.53,35.54,35.49,35.54,67900.0,22.0493,22.0555,22.0245,22.0555,67900.0
2011-02-04 14:30:00,35.54,35.55,35.52,35.54,113000.0,22.0555,22.0617,22.0431,22.0555,113000.0
2011-02-04 14:40:00,35.54,35.56,35.53,35.54,93200.0,22.0555,22.0679,22.0493,22.0555,93200.0
2011-02-04 14:50:00,35.54,35.58,35.53,35.56,159300.0,22.0555,22.0803,22.0493,22.0679,159300.0
2011-02-04 15:00:00,35.56,35.6,35.55,35.55,122300.0,22.0679,22.0928,22.0617,22.0617,122300.0
2011-02-04 15:10:00,35.56,35.63,35.55,35.57,186700.0,22.0679,22.1114,22.0617,22.0741,186700.0
2011-02-04 15:20:00,35.57,35.59,35.56,35.58,109400.0,22.0741,22.0865,22.0679,22.0803,109400.0
2011-02-04 15:30:00,35.57,35.58,35.53,35.53,115400.0,22.0741,22.0803,22.0493,22.0493,115400.0
2011-02-04 15:40:00,35.53,35.58,35.52,35.57,255500.0,22.0493,22.0803,22.0431,22.0741,255500.0
2011-02-04 15:50:00,35.58,35.6,35.55,35.55,432900.0,22.0803,22.0928,22.0617,22.0617,432900.0
2011-02-07 09:30:00,35.65,35.65,35.46,35.47,220400.0,22.1238,22.1238,22.0059,22.0121,220400.0
2011-02-07 09:40:00,35.48,35.5,35.43,35.48,182100.0,22.0183,22.0307,21.9873,22.0183,182100.0
2011-02-07 09:50:00,35.48,35.54,35.48,35.54,237600.0,22.0183,22.0555,22.0183,22.0555,237600.0
2011-02-07 10:00:00,35.53,35.58,35.49,35.57,149600.0,22.0493,22.0803,22.0245,22.0741,149600.0
2011-02-07 10:10:00,35.57,35.65,35.57,35.65,247500.0,22.0741,22.1238,22.0741,22.1238,247500.0
2011-02-07 10:20:00,35.65,35.65,35.59,35.64,97800.0,22.1238,22.1238,22.0865,22.1176,97800.0
2011-02-07 10:30:00,35.64,35.71,35.63,35.7,112100.0,22.1176,22.161,22.1114,22.1548,112100.0
2011-02-07 10:40:00,35.71,35.71,35.63,35.64,78100.0,22.161,22.161,22.1114,22.1176,78100.0
2011-02-07 10:50:00,35.64,35.69,35.63,35.66,111500.0,22.1176,22.1486,22.1114,22.13,111500.0
2011-02-07 11:00:00,35.66,35.67,35.64,35.65,100900.0,22.13,22.1362,22.1176,22.1238,100900.0
2011-02-07 11:10:00,35.66,35.7,35.64,35.69,81500.0,22.13,22.1548,22.1176,22.1486,81500.0
2011-02-07 11:20:00,35.69,35.69,35.63,35.63,61800.0,22.1486,22.1486,22.1114,22.1114,61800.0
2011-02-07 11:30:00,35.63,35.64,35.61,35.62,100100.0,22.1114,22.1176,22.099,22.1052,100100.0
2011-02-07 11:40:00,35.63,35.64,35.59,35.64,75600.0,22.1114,22.1176,22.0865,22.1176,75600.0
2011-02-07 11:50:00,35.65,35.66,35.62,35.66,174400.0,22.1238,22.13,22.1052,22.13,174400.0
2011-02-07 12:00:00,35.65,35.69,35.64,35.69,86600.0,22.1238,22.1486,22.1176,22.1486,86600.0
2011-02-07 12:10:00,35.68,35.71,35.65,35.66,125700.0,22.1424,22.161,22.1238,22.13,125700.0
2011-02-07 12:20:00,35.66,35.68,35.65,35.65,78800.0,22.13,22.1424,22.1238,22.1238,78800.0
2011-02-07 12:30:00,35.65,35.67,35.64,35.66,60600.0,22.1238,22.1362,22.1176,22.13,60600.0
2011-02-07 12:40:00,35.66,35.68,35.64,35.67,54300.0,22.13,22.1424,22.1176,22.1362,54300.0
2011-02-07 12:50:00,35.67,35.68,35.62,35.62,113000.0,22.1362,22.1424,22.1052,22.1052,113000.0
2011-02-07 13:00:00,35.62,35.63,35.55,35.61,104200.0,22.1052,22.1114,22.0617,22.099,104200.0
2011-02-07 13:10:00,35.61,35.61,35.54,35.54,60100.0,22.099,22.099,22.0555,22.0555,60100.0
2011-02-07 13:20:00,35.54,35.55,35.51,35.52,60600.0,22.0555,22.0617,22.0369,22.0431,60600.0
2011-02-07 13:30:00,35.52,35.53,35.44,35.45,74400.0,22.0431,22.0493,21.9935,21.9997,74400.0
2011-02-07 13:40:00,35.44,35.46,35.42,35.45,68100.0,21.9935,22.0059,21.981,21.9997,68100.0
2011-02-07 13:50:00,35.46,35.47,35.45,35.47,33800.0,22.0059,22.0121,21.9997,22.0121,33800.0
2011-02-07 14:00:00,35.47,35.48,35.43,35.45,51400.0,22.0121,22.0183,21.9873,21.9997,51400.0
2011-02-07 14:10:00,35.45,35.47,35.44,35.45,72600.0,21.9997,22.0121,21.9935,21.9997,72600.0
2011-02-07 14:20:00,35.44,35.45,35.35,35.36,48900.0,21.9935,21.9997,21.9376,21.9438,48900.0
2011-02-07 14:30:00,35.35,35.4,35.35,35.35,65700.0,21.9376,21.9686,21.9376,21.9376,65700.0
2011-02-07 14:40:00,35.36,35.39,35.35,35.35,88600.0,21.9438,21.9624,21.9376,21.9376,88600.0
2011-02-07 14:50:00,35.35,35.42,35.35,35.4,168700.0,21.9376,21.981,21.9376,21.9686,168700.0
2011-02-07 15:00:00,35.41,35.41,35.36,35.36,52900.0,21.9748,21.9748,21.9438,21.9438,52900.0
2011-02-07 15:10:00,35.36,35.37,35.33,35.36,111300.0,21.9438,21.95,21.9252,21.9438,111300.0
2011-02-07 15:20:00,35.35,35.38,35.34,35.36,138600.0,21.9376,21.9562,21.9314,21.9438,138600.0
2011-02-07 15:30:00,35.36,35.37,35.34,35.35,139300.0,21.9438,21.95,21.9314,21.9376,139300.0
2011-02-07 15:40:00,35.34,35.45,35.34,35.44,199000.0,21.9314,21.9997,21.9314,21.9935,199000.0
2011-02-07 15:50:00,35.45,35.46,35.37,35.38,453800.0,21.9997,22.0059,21.95,21.9562,453800.0
2011-02-08 09:30:00,35.45,35.63,35.42,35.52,170400.0,21.9997,22.1114,21.981,22.0431,170400.0
2011-02-08 09:40:00,35.54,35.6,35.52,35.56,85200.0,22.0555,22.0928,22.0431,22.0679,85200.0
2011-02-08 09:50:00,35.56,35.56,35.52,35.55,57000.0,22.0679,22.0679,22.0431,22.0617,57000.0
2011-02-08 10:00:00,35.55,35.57,35.54,35.55,51800.0,22.0617,22.0741,22.0555,22.0617,51800.0
2011-02-08 10:10:00,35.55,35.61,35.54,35.6,189400.0,22.0617,22.099,22.0555,22.0928,189400.0
2011-02-08 10:20:00,35.6,35.67,35.58,35.65,55800.0,22.0928,22.1362,22.0803,22.1238,55800.0
2011-02-08 10:30:00,35.64,35.65,35.58,35.59,48700.0,22.1176,22.1238,22.0803,22.0865,48700.0
2011-02-08 10:40:00,35.59,35.66,35.58,35.65,30400.0,22.0865,22.13,22.0803,22.1238,30400.0
2011-02-08 10:50:00,35.64,35.66,35.61,35.65,38400.0,22.1176,22.13,22.099,22.1238,38400.0
2011-02-08 11:00:00,35.65,35.67,35.59,35.61,53200.0,22.1238,22.1362,22.0865,22.099,53200.0
2011-02-08 11:10:00,35.62,35.7,35.61,35.64,85400.0,22.1052,22.1548,22.099,22.1176,85400.0
2011-02-08 11:20:00,35.64,35.7,35.62,35.65,48800.0,22.1176,22.1548,22.1052,22.1238,48800.0
2011-02-08 11:30:00,35.65,35.69,35.64,35.69,27500.0,22.1238,22.1486,22.1176,22.1486,27500.0
2011-02-08 11:40:00,35.69,35.7,35.65,35.67,102200.0,22.1486,22.1548,22.1238,22.1362,102200.0
2011-02-08 11:50:00,35.66,35.67,35.62,35.63,30100.0,22.13,22.1362,22.1052,22.1114,30100.0
2011-02-08 12:00:00,35.63,35.63,35.56,35.57,48200.0,22.1114,22.1114,22.0679,22.0741,48200.0
2011-02-08 12:10:00,35.58,35.6,35.56,35.57,41100.0,22.0803,22.0928,22.0679,22.0741,41100.0
2011-02-08 12:20:00,35.57,35.58,35.55,35.56,26100.0,22.0741,22.0803,22.0617,22.0679,26100.0
2011-02-08 12:30:00,35.56,35.61,35.55,35.59,33600.0,22.0679,22.099,22.0617,22.0865,33600.0
2011-02-08 12:40:00,35.59,35.59,35.56,35.57,40200.0,22.0865,22.0865,22.0679,22.0741,40200.0
2011-02-08 12:50:00,35.56,35.58,35.55,35.55,24500.0,22.0679,22.0803,22.0617,22.0617,24500.0
2011-02-08 13:00:00,35.56,35.56,35.55,35.55,30500.0,22.0679,22.0679,22.0617,22.0617,30500.0
2011-02-08 13:10:00,35.56,35.58,35.55,35.56,46000.0,22.0679,22.0803,22.0617,22.0679,46000.0
2011-02-08 13:20:00,35.57,35.61,35.56,35.6,46600.0,22.0741,22.099,22.0679,22.0928,46600.0
2011-02-08 13:30:00,35.59,35.62,35.59,35.62,40800.0,22.0865,22.1052,22.0865,22.1052,40800.0
2011-02-08 13:40:00,35.62,35.63,35.62,35.63,31500.0,22.1052,22.1114,22.1052,22.1114,31500.0
2011-02-08 13:50:00,35.63,35.63,35.62,35.63,22300.0,22.1114,22.1114,22.1052,22.1114,22300.0
2011-02-08 14:00:00,35.62,35.66,35.62,35.65,46800.0,22.1052,22.13,22.1052,22.1238,46800.0
2011-02-08 14:10:00,35.65,35.65,35.64,35.65,16600.0,22.1238,22.1238,22.1176,22.1238,16600.0
2011-02-08 14:20:00,35.64,35.65,35.64,35.65,30400.0,22.1176,22.1238,22.1176,22.1238,30400.0
2011-02-08 14:30:00,35.64,35.65,35.64,35.65,51700.0,22.1176,22.1238,22.1176,22.1238,51700.0
2011-02-08 14:40:00,35.65,35.67,35.64,35.67,38000.0,22.1238,22.1362,22.1176,22.1362,38000.0
2011-02-08 14:50:00,35.67,35.73,35.65,35.66,285900.0,22.1362,22.1734,22.1238,22.13,285900.0
2011-02-08 15:00:00,35.65,35.7,35.64,35.7,70900.0,22.1238,22.1548,22.1176,22.1548,70900.0
2011-02-08 15:10:00,35.69,35.7,35.66,35.67,92500.0,22.1486,22.1548,22.13,22.1362,92500.0
2011-02-08 15:20:00,35.66,35.69,35.66,35.67,116500.0,22.13,22.1486,22.13,22.1362,116500.0
2011-02-08 15:30:00,35.66,35.69,35.66,35.68,108600.0,22.13,22.1486,22.13,22.1424,108600.0
2011-02-08 15:40:00,35.67,35.71,35.67,35.68,161100.0,22.1362,22.161,22.1362,22.1424,161100.0
2011-02-08 15:50:00,35.67,35.75,35.66,35.75,342400.0,22.1362,22.1858,22.13,22.1858,342400.0
2011-02-09 09:30:00,35.76,35.83,35.7,35.71,137500.0,22.192,22.2355,22.1548,22.161,137500.0
2011-02-09 09:40:00,35.72,35.8,35.71,35.78,56200.0,22.1672,22.2169,22.161,22.2045,56200.0
2011-02-09 09:50:00,35.79,35.82,35.74,35.78,46900.0,22.2107,22.2293,22.1796,22.2045,46900.0
2011-02-09 10:00:00,35.8,35.81,35.76,35.77,33600.0,22.2169,22.2231,22.192,22.1983,33600.0
2011-02-09 10:10:00,35.78,35.78,35.75,35.77,47900.0,22.2045,22.2045,22.1858,22.1983,47900.0
2011-02-09 10:20:00,35.78,35.78,35.74,35.76,50200.0,22.2045,22.2045,22.1796,22.192,50200.0
2011-02-09 10:30:00,35.76,35.84,35.75,35.8,76900.0,22.192,22.2417,22.1858,22.2169,76900.0
2011-02-09 10:40:00,35.81,35.85,35.79,35.8,71400.0,22.2231,22.2479,22.2107,22.2169,71400.0
2011-02-09 10:50:00,35.8,35.82,35.75,35.77,187100.0,22.2169,22.2293,22.1858,22.1983,187100.0
2011-02-09 11:00:00,35.77,35.77,35.68,35.72,68900.0,22.1983,22.1983,22.1424,22.1672,68900.0
2011-02-09 11:10:00,35.71,35.73,35.61,35.67,121600.0,22.161,22.1734,22.099,22.1362,121600.0
2011-02-09 11:20:00,35.67,35.67,35.55,35.59,160500.0,22.1362,22.1362,22.0617,22.0865,160500.0
2011-02-09 11:30:00,35.59,35.65,35.55,35.63,101900.0,22.0865,22.1238,22.0617,22.1114,101900.0
2011-02-09 11:40:00,35.63,35.67,35.61,35.62,73900.0,22.1114,22.1362,22.099,22.1052,73900.0
2011-02-09 11:50:00,35.62,35.69,35.58,35.66,67800.0,22.1052,22.1486,22.0803,22.13,67800.0
2011-02-09 12:00:00,35.66,35.72,35.66,35.7,40500.0,22.13,22.1672,22.13,22.1548,40500.0
2011-02-09 12:10:00,35.71,35.76,35.67,35.71,37500.0,22.161,22.192,22.1362,22.161,37500.0
2011-02-09 12:20:00,35.71,35.78,35.7,35.75,57700.0,22.161,22.2045,22.1548,22.1858,57700.0
2011-02-09 12:30:00,35.74,35.77,35.74,35.75,25200.0,22.1796,22.1983,22.1796,22.1858,25200.0
2011-02-09 12:40:00,35.76,35.78,35.75,35.78,24000.0,22.192,22.2045,22.1858,22.2045,24000.0
2011-02-09 12:50:00,35.77,35.79,35.76,35.78,32300.0,22.1983,22.2107,22.192,22.2045,32300.0
2011-02-09 13:00:00,35.79,35.82,35.78,35.8,57800.0,22.2107,22.2293,22.2045,22.2169,57800.0
2011-02-09 13:10:00,35.81,35.83,35.79,35.82,39700.0,22.2231,22.2355,22.2107,22.2293,39700.0
2011-02-09 13:20:00,35.83,35.85,35.82,35.84,42700.0,22.2355,22.2479,22.2293,22.2417,42700.0
2011-02-09 13:30:00,35.84,35.86,35.83,35.86,53700.0,22.2417,22.2541,22.2355,22.2541,53700.0
2011-02-09 13:40:00,35.86,35.87,35.84,35.86,54800.0,22.2541,22.2603,22.2417,22.2541,54800.0
2011-02-09 13:50:00,35.85,35.88,35.83,35.86,70500.0,22.2479,22.2665,22.2355,22.2541,70500.0
2011-02-09 14:00:00,35.85,35.88,35.85,35.88,80300.0,22.2479,22.2665,22.2479,22.2665,80300.0
2011-02-09 14:10:00,35.88,35.92,35.87,35.9,101400.0,22.2665,22.2913,22.2603,22.2789,101400.0
2011-02-09 14:20:00,35.9,35.93,35.89,35.93,72400.0,22.2789,22.2975,22.2727,22.2975,72400.0
2011-02-09 14:30:00,35.92,35.92,35.81,35.82,105000.0,22.2913,22.2913,22.2231,22.2293,105000.0
2011-02-09 14:40:00,35.81,35.86,35.8,35.84,51600.0,22.2231,22.2541,22.2169,22.2417,51600.0
2011-02-09 14:50:00,35.84,35.84,35.81,35.83,51900.0,22.2417,22.2417,22.2231,22.2355,51900.0
2011-02-09 15:00:00,35.84,35.85,35.83,35.84,38400.0,22.2417,22.2479,22.2355,22.2417,38400.0
2011-02-09 15:10:00,35.84,35.87,35.82,35.86,75700.0,22.2417,22.2603,22.2293,22.2541,75700.0
2011-02-09 15:20:00,35.85,35.87,35.85,35.86,66600.0,22.2479,22.2603,22.2479,22.2541,66600.0
2011-02-09 15:30:00,35.86,35.87,35.74,35.74,171400.0,22.2541,22.2603,22.1796,22.1796,171400.0
2011-02-09 15:40:00,35.74,35.74,35.7,35.73,256100.0,22.1796,22.1796,22.1548,22.1734,256100.0
2011-02-09 15:50:00,35.73,35.82,35.7,35.81,383800.0,22.1734,22.2293,22.1548,22.2231,383800.0
2011-02-10 09:30:00,35.75,35.92,35.7,35.79,168600.0,22.1858,22.2913,22.1548,22.2107,168600.0
2011-02-10 09:40:00,35.79,35.82,35.68,35.69,141300.0,22.2107,22.2293,22.1424,22.1486,141300.0
2011-02-10 09:50:00,35.69,35.7,35.6,35.63,123600.0,22.1486,22.1548,22.0928,22.1114,123600.0
2011-02-10 10:00:00,35.64,35.66,35.57,35.58,126400.0,22.1176,22.13,22.0741,22.0803,126400.0
2011-02-10 10:10:00,35.57,35.64,35.56,35.6,91200.0,22.0741,22.1176,22.0679,22.0928,91200.0
2011-02-10 10:20:00,35.6,35.62,35.54,35.55,108300.0,22.0928,22.1052,22.0555,22.0617,108300.0
2011-02-10 10:30:00,35.54,35.57,35.43,35.56,213800.0,22.0555,22.0741,21.9873,22.0679,213800.0
2011-02-10 10:40:00,35.55,35.58,35.55,35.57,79000.0,22.0617,22.0803,22.0617,22.0741,79000.0
2011-02-10 10:50:00,35.57,35.64,35.55,35.62,75700.0,22.0741,22.1176,22.0617,22.1052,75700.0
2011-02-10 11:00:00,35.61,35.69,35.6,35.64,143800.0,22.099,22.1486,22.0928,22.1176,143800.0
2011-02-10 11:10:00,35.63,35.66,35.6,35.61,43000.0,22.1114,22.13,22.0928,22.099,43000.0
2011-02-10 11:20:00,35.62,35.69,35.61,35.68,103800.0,22.1052,22.1486,22.099,22.1424,103800.0
2011-02-10 11:30:00,35.67,35.7,35.64,35.66,94800.0,22.1362,22.1548,22.1176,22.13,94800.0
2011-02-10 11:40:00,35.66,35.67,35.61,35.62,70100.0,22.13,22.1362,22.099,22.1052,70100.0
2011-02-10 11:50:00,35.63,35.63,35.6,35.61,29200.0,22.1114,22.1114,22.0928,22.099,29200.0
2011-02-10 12:00:00,35.6,35.66,35.6,35.63,106200.0,22.0928,22.13,22.0928,22.1114,106200.0
2011-02-10 12:10:00,35.64,35.65,35.59,35.61,177500.0,22.1176,22.1238,22.0865,22.099,177500.0
2011-02-10 12:20:00,35.6,35.61,35.59,35.59,55200.0,22.0928,22.099,22.0865,22.0865,55200.0
2011-02-10 12:30:00,35.59,35.62,35.59,35.61,117200.0,22.0865,22.1052,22.0865,22.099,117200.0
2011-02-10 12:40:00,35.6,35.61,35.6,35.6,68800.0,22.0928,22.099,22.0928,22.0928,68800.0
2011-02-10 12:50:00,35.6,35.61,35.6,35.6,34300.0,22.0928,22.099,22.0928,22.0928,34300.0
2011-02-10 13:00:00,35.6,35.61,35.6,35.61,39900.0,22.0928,22.099,22.0928,22.099,39900.0
2011-02-10 13:10:00,35.61,35.61,35.6,35.6,39900.0,22.099,22.099,22.0928,22.0928,39900.0
2011-02-10 13:20:00,35.61,35.61,35.6,35.6,44300.0,22.099,22.099,22.0928,22.0928,44300.0
2011-02-10 13:30:00,35.6,35.61,35.6,35.6,29100.0,22.0928,22.099,22.0928,22.0928,29100.0
2011-02-10 13:40:00,35.6,35.61,35.58,35.58,118000.0,22.0928,22.099,22.0803,22.0803,118000.0
2011-02-10 13:50:00,35.59,35.59,35.55,35.55,29100.0,22.0865,22.0865,22.0617,22.0617,29100.0
2011-02-10 14:00:00,35.55,35.56,35.55,35.55,34500.0,22.0617,22.0679,22.0617,22.0617,34500.0
2011-02-10 14:10:00,35.56,35.56,35.51,35.53,70500.0,22.0679,22.0679,22.0369,22.0493,70500.0
2011-02-10 14:20:00,35.53,35.54,35.53,35.54,38600.0,22.0493,22.0555,22.0493,22.0555,38600.0
2011-02-10 14:30:00,35.53,35.56,35.53,35.56,65600.0,22.0493,22.0679,22.0493,22.0679,65600.0
2011-02-10 14:40:00,35.55,35.59,35.55,35.59,121300.0,22.0617,22.0865,22.0617,22.0865,121300.0
2011-02-10 14:50:00,35.59,35.59,35.58,35.59,42300.0,22.0865,22.0865,22.0803,22.0865,42300.0
2011-02-10 15:00:00,35.59,35.59,35.58,35.58,59900.0,22.0865,22.0865,22.0803,22.0803,59900.0
2011-02-10 15:10:00,35.59,35.59,35.58,35.59,67500.0,22.0865,22.0865,22.0803,22.0865,67500.0
2011-02-10 15:20:00,35.58,35.6,35.58,35.6,62800.0,22.0803,22.0928,22.0803,22.0928,62800.0
2011-02-10 15:30:00,35.6,35.62,35.58,35.59,365900.0,22.0928,22.1052,22.0803,22.0865,365900.0
2011-02-10 15:40:00,35.59,35.69,35.58,35.68,399500.0,22.0865,22.1486,22.0803,22.1424,399500.0
2011-02-10 15:50:00,35.68,35.69,35.62,35.66,398500.0,22.1424,22.1486,22.1052,22.13,398500.0
2011-02-11 09:30:00,35.56,35.71,35.44,35.68,117400.0,22.0679,22.161,21.9935,22.1424,117400.0
2011-02-11 09:40:00,35.67,35.71,35.54,35.71,132400.0,22.1362,22.161,22.0555,22.161,132400.0
2011-02-11 09:50:00,35.69,35.71,35.64,35.71,79200.0,22.1486,22.161,22.1176,22.161,79200.0
2011-02-11 10:00:00,35.69,35.83,35.68,35.74,177200.0,22.1486,22.2355,22.1424,22.1796,177200.0
2011-02-11 10:10:00,35.75,35.75,35.66,35.68,72600.0,22.1858,22.1858,22.13,22.1424,72600.0
2011-02-11 10:20:00,35.7,35.7,35.64,35.65,110500.0,22.1548,22.1548,22.1176,22.1238,110500.0
2011-02-11 10:30:00,35.65,35.68,35.63,35.66,109200.0,22.1238,22.1424,22.1114,22.13,109200.0
2011-02-11 10:40:00,35.65,35.66,35.63,35.64,183800.0,22.1238,22.13,22.1114,22.1176,183800.0
2011-02-11 10:50:00,35.64,35.71,35.64,35.71,233600.0,22.1176,22.161,22.1176,22.161,233600.0
2011-02-11 11:00:00,35.7,35.82,35.66,35.81,181000.0,22.1548,22.2293,22.13,22.2231,181000.0
2011-02-11 11:10:00,35.82,35.83,35.75,35.77,87200.0,22.2293,22.2355,22.1858,22.1983,87200.0
2011-02-11 11:20:00,35.77,35.8,35.77,35.8,74600.0,22.1983,22.2169,22.1983,22.2169,74600.0
2011-02-11 11:30:00,35.8,35.8,35.71,35.74,48200.0,22.2169,22.2169,22.161,22.1796,48200.0
2011-02-11 11:40:00,35.74,35.78,35.7,35.7,45000.0,22.1796,22.2045,22.1548,22.1548,45000.0
2011-02-11 11:50:00,35.71,35.77,35.68,35.7,61500.0,22.161,22.1983,22.1424,22.1548,61500.0
2011-02-11 12:00:00,35.7,35.71,35.68,35.7,61500.0,22.1548,22.161,22.1424,22.1548,61500.0
2011-02-11 12:10:00,35.7,35.7,35.67,35.68,81900.0,22.1548,22.1548,22.1362,22.1424,81900.0
2011-02-11 12:20:00,35.68,35.68,35.64,35.65,91600.0,22.1424,22.1424,22.1176,22.1238,91600.0
2011-02-11 12:30:00,35.63,35.64,35.58,35.63,132600.0,22.1114,22.1176,22.0803,22.1114,132600.0
2011-02-11 12:40:00,35.63,35.69,35.62,35.68,40600.0,22.1114,22.1486,22.1052,22.1424,40600.0
2011-02-11 12:50:00,35.68,35.71,35.67,35.69,35000.0,22.1424,22.161,22.1362,22.1486,35000.0
2011-02-11 13:00:00,35.7,35.76,35.69,35.75,74500.0,22.1548,22.192,22.1486,22.1858,74500.0
2011-02-11 13:10:00,35.75,35.75,35.72,35.72,52800.0,22.1858,22.1858,22.1672,22.1672,52800.0
2011-02-11 13:20:00,35.73,35.75,35.73,35.75,44900.0,22.1734,22.1858,22.1734,22.1858,44900.0
2011-02-11 13:30:00,35.75,35.77,35.74,35.77,76000.0,22.1858,22.1983,22.1796,22.1983,76000.0
2011-02-11 13:40:00,35.77,35.8,35.77,35.8,63400.0,22.1983,22.2169,22.1983,22.2169,63400.0
2011-02-11 13:50:00,35.8,35.83,35.79,35.83,60300.0,22.2169,22.2355,22.2107,22.2355,60300.0
2011-02-11 14:00:00,35.83,35.85,35.79,35.84,124900.0,22.2355,22.2479,22.2107,22.2417,124900.0
2011-02-11 14:10:00,35.84,35.84,35.81,35.82,66500.0,22.2417,22.2417,22.2231,22.2293,66500.0
2011-02-11 14:20:00,35.82,35.83,35.82,35.83,44400.0,22.2293,22.2355,22.2293,22.2355,44400.0
2011-02-11 14:30:00,35.83,35.83,35.78,35.81,112800.0,22.2355,22.2355,22.2045,22.2231,112800.0
2011-02-11 14:40:00,35.81,35.84,35.8,35.81,81100.0,22.2231,22.2417,22.2169,22.2231,81100.0
2011-02-11 14:50:00,35.81,35.84,35.79,35.84,55000.0,22.2231,22.2417,22.2107,22.2417,55000.0
2011-02-11 15:00:00,35.84,35.88,35.82,35.87,117100.0,22.2417,22.2665,22.2293,22.2603,117100.0
2011-02-11 15:10:00,35.88,35.88,35.86,35.87,119400.0,22.2665,22.2665,22.2541,22.2603,119400.0
2011-02-11 15:20:00,35.86,35.92,35.86,35.9,117000.0,22.2541,22.2913,22.2541,22.2789,117000.0
2011-02-11 15:30:00,35.91,35.91,35.82,35.84,142300.0,22.2851,22.2851,22.2293,22.2417,142300.0
2011-02-11 15:40:00,35.83,35.91,35.83,35.9,274100.0,22.2355,22.2851,22.2355,22.2789,274100.0
2011-02-11 15:50:00,35.9,35.93,35.89,35.92,311400.0,22.2789,22.2975,22.2727,22.2913,311400.0
2011-02-14 09:30:00,35.98,35.99,35.76,35.78,141100.0,22.3286,22.3348,22.192,22.2045,141100.0
2011-02-14 09:40:00,35.77,35.82,35.6,35.78,156300.0,22.1983,22.2293,22.0928,22.2045,156300.0
2011-02-14 09:50:00,35.79,36.03,35.79,35.98,190700.0,22.2107,22.3596,22.2107,22.3286,190700.0
2011-02-14 10:00:00,35.97,36.06,35.91,35.95,185000.0,22.3224,22.3782,22.2851,22.31,185000.0
2011-02-14 10:10:00,35.95,36.02,35.94,35.98,164700.0,22.31,22.3534,22.3038,22.3286,164700.0
2011-02-14 10:20:00,35.99,36.0,35.93,35.94,66600.0,22.3348,22.341,22.2975,22.3038,66600.0
2011-02-14 10:30:00,35.93,36.0,35.93,35.97,69200.0,22.2975,22.341,22.2975,22.3224,69200.0
2011-02-14 10:40:00,35.96,36.0,35.89,35.91,76600.0,22.3162,22.341,22.2727,22.2851,76600.0
2011-02-14 10:50:00,35.9,35.96,35.84,35.95,74600.0,22.2789,22.3162,22.2417,22.31,74600.0
2011-02-14 11:00:00,35.95,35.96,35.91,35.91,54300.0,22.31,22.3162,22.2851,22.2851,54300.0
2011-02-14 11:10:00,35.91,35.92,35.88,35.88,48600.0,22.2851,22.2913,22.2665,22.2665,48600.0
2011-02-14 11:20:00,35.88,35.89,35.88,35.88,34200.0,22.2665,22.2727,22.2665,22.2665,34200.0
2011-02-14 11:30:00,35.88,35.89,35.87,35.88,24300.0,22.2665,22.2727,22.2603,22.2665,24300.0
2011-02-14 11:40:00,35.87,35.88,35.83,35.84,39600.0,22.2603,22.2665,22.2355,22.2417,39600.0
2011-02-14 11:50:00,35.83,35.87,35.83,35.84,53100.0,22.2355,22.2603,22.2355,22.2417,53100.0
2011-02-14 12:00:00,35.85,35.87,35.84,35.87,51600.0,22.2479,22.2603,22.2417,22.2603,51600.0
2011-02-14 12:10:00,35.86,35.91,35.86,35.91,49100.0,22.2541,22.2851,22.2541,22.2851,49100.0
2011-02-14 12:20:00,35.9,35.99,35.9,35.98,84200.0,22.2789,22.3348,22.2789,22.3286,84200.0
2011-02-14 12:30:00,35.97,35.98,35.95,35.97,48800.0,22.3224,22.3286,22.31,22.3224,48800.0
2011-02-14 12:40:00,35.97,36.03,35.97,36.0,89600.0,22.3224,22.3596,22.3224,22.341,89600.0
2011-02-14 12:50:00,36.0,36.01,35.99,36.0,34800.0,22.341,22.3472,22.3348,22.341,34800.0
2011-02-14 13:00:00,36.0,36.03,35.99,36.02,99700.0,22.341,22.3596,22.3348,22.3534,99700.0
2011-02-14 13:10:00,36.01,36.02,35.99,35.99,34600.0,22.3472,22.3534,22.3348,22.3348,34600.0
2011-02-14 13:20:00,35.99,36.01,35.98,35.98,49200.0,22.3348,22.3472,22.3286,22.3286,49200.0
2011-02-14 13:30:00,35.98,36.03,35.97,36.02,71700.0,22.3286,22.3596,22.3224,22.3534,71700.0
2011-02-14 13:40:00,36.02,36.03,36.01,36.02,37600.0,22.3534,22.3596,22.3472,22.3534,37600.0
2011-02-14 13:50:00,36.01,36.07,36.01,36.06,96700.0,22.3472,22.3844,22.3472,22.3782,96700.0
2011-02-14 14:00:00,36.06,36.1,36.05,36.08,95300.0,22.3782,22.403,22.372,22.3906,95300.0
2011-02-14 14:10:00,36.08,36.13,36.08,36.1,93500.0,22.3906,22.4217,22.3906,22.403,93500.0
2011-02-14 14:20:00,36.09,36.1,36.07,36.1,79700.0,22.3968,22.403,22.3844,22.403,79700.0
2011-02-14 14:30:00,36.1,36.11,36.06,36.06,86300.0,22.403,22.4093,22.3782,22.3782,86300.0
2011-02-14 14:40:00,36.07,36.07,36.04,36.04,55100.0,22.3844,22.3844,22.3658,22.3658,55100.0
2011-02-14 14:50:00,36.04,36.05,35.98,35.98,62400.0,22.3658,22.372,22.3286,22.3286,62400.0
2011-02-14 15:00:00,35.99,36.04,35.97,36.03,146100.0,22.3348,22.3658,22.3224,22.3596,146100.0
2011-02-14 15:10:00,36.04,36.11,36.03,36.07,100500.0,22.3658,22.4093,22.3596,22.3844,100500.0
2011-02-14 15:20:00,36.06,36.09,36.03,36.05,138300.0,22.3782,22.3968,22.3596,22.372,138300.0
2011-02-14 15:30:00,36.04,36.08,36.04,36.06,105200.0,22.3658,22.3906,22.3658,22.3782,105200.0
2011-02-14 15:40:00,36.06,36.12,36.06,36.12,161700.0,22.3782,22.4155,22.3782,22.4155,161700.0
2011-02-14 15:50:00,36.12,36.14,36.1,36.13,419600.0,22.4155,22.4279,22.403,22.4217,419600.0
2011-02-15 09:30:00,36.2,36.21,35.91,36.02,148600.0,22.4651,22.4713,22.2851,22.3534,148600.0
2011-02-15 09:40:00,36.02,36.03,35.88,35.9,102000.0,22.3534,22.3596,22.2665,22.2789,102000.0
2011-02-15 09:50:00,35.91,36.08,35.91,36.04,82300.0,22.2851,22.3906,22.2851,22.3658,82300.0
2011-02-15 10:00:00,36.03,36.04,36.0,36.0,85400.0,22.3596,22.3658,22.341,22.341,85400.0
2011-02-15 10:10:00,36.0,36.02,35.99,36.0,65900.0,22.341,22.3534,22.3348,22.341,65900.0
2011-02-15 10:20:00,36.0,36.02,35.96,36.0,106800.0,22.341,22.3534,22.3162,22.341,106800.0
2011-02-15 10:30:00,36.0,36.02,35.97,35.99,140800.0,22.341,22.3534,22.3224,22.3348,140800.0
2011-02-15 10:40:00,35.99,36.0,35.95,36.0,59300.0,22.3348,22.341,22.31,22.341,59300.0
2011-02-15 10:50:00,36.0,36.0,35.93,35.95,73900.0,22.341,22.341,22.2975,22.31,73900.0
2011-02-15 11:00:00,35.96,35.98,35.94,35.94,49300.0,22.3162,22.3286,22.3038,22.3038,49300.0
2011-02-15 11:10:00,35.94,35.94,35.88,35.89,77300.0,22.3038,22.3038,22.2665,22.2727,77300.0
2011-02-15 11:20:00,35.88,35.89,35.85,35.89,51800.0,22.2665,22.2727,22.2479,22.2727,51800.0
2011-02-15 11:30:00,35.89,35.9,35.87,35.9,38500.0,22.2727,22.2789,22.2603,22.2789,38500.0
2011-02-15 11:40:00,35.89,35.9,35.88,35.9,20800.0,22.2727,22.2789,22.2665,22.2789,20800.0
2011-02-15 11:50:00,35.89,35.9,35.88,35.89,35100.0,22.2727,22.2789,22.2665,22.2727,35100.0
2011-02-15 12:00:00,35.89,35.89,35.86,35.89,23100.0,22.2727,22.2727,22.2541,22.2727,23100.0
2011-02-15 12:10:00,35.9,35.92,35.89,35.89,134100.0,22.2789,22.2913,22.2727,22.2727,134100.0
2011-02-15 12:20:00,35.89,35.9,35.87,35.88,26700.0,22.2727,22.2789,22.2603,22.2665,26700.0
2011-02-15 12:30:00,35.89,35.9,35.87,35.87,41500.0,22.2727,22.2789,22.2603,22.2603,41500.0
2011-02-15 12:40:00,35.87,35.9,35.87,35.88,32900.0,22.2603,22.2789,22.2603,22.2665,32900.0
2011-02-15 12:50:00,35.88,35.89,35.83,35.85,68200.0,22.2665,22.2727,22.2355,22.2479,68200.0
2011-02-15 13:00:00,35.86,35.9,35.85,35.86,206800.0,22.2541,22.2789,22.2479,22.2541,206800.0
2011-02-15 13:10:00,35.86,35.87,35.86,35.87,19800.0,22.2541,22.2603,22.2541,22.2603,19800.0
2011-02-15 13:20:00,35.86,35.87,35.84,35.84,142300.0,22.2541,22.2603,22.2417,22.2417,142300.0
2011-02-15 13:30:00,35.85,35.85,35.81,35.84,51300.0,22.2479,22.2479,22.2231,22.2417,51300.0
2011-02-15 13:40:00,35.85,35.85,35.8,35.82,119400.0,22.2479,22.2479,22.2169,22.2293,119400.0
2011-02-15 13:50:00,35.82,35.82,35.79,35.8,88800.0,22.2293,22.2293,22.2107,22.2169,88800.0
2011-02-15 14:00:00,35.8,35.83,35.75,35.75,298500.0,22.2169,22.2355,22.1858,22.1858,298500.0
2011-02-15 14:10:00,35.76,35.77,35.73,35.75,80700.0,22.192,22.1983,22.1734,22.1858,80700.0
2011-02-15 14:20:00,35.74,35.75,35.69,35.71,92400.0,22.1796,22.1858,22.1486,22.161,92400.0
2011-02-15 14:30:00,35.72,35.76,35.7,35.76,96400.0,22.1672,22.192,22.1548,22.192,96400.0
2011-02-15 14:40:00,35.76,35.76,35.72,35.73,98300.0,22.192,22.192,22.1672,22.1734,98300.0
2011-02-15 14:50:00,35.74,35.74,35.72,35.72,46000.0,22.1796,22.1796,22.1672,22.1672,46000.0
2011-02-15 15:00:00,35.73,35.75,35.72,35.75,55200.0,22.1734,22.1858,22.1672,22.1858,55200.0
2011-02-15 15:10:00,35.75,35.75,35.71,35.72,65500.0,22.1858,22.1858,22.161,22.1672,65500.0
2011-02-15 15:20:00,35.71,35.71,35.68,35.71,80900.0,22.161,22.161,22.1424,22.161,80900.0
2011-02-15 15:30:00,35.71,35.72,35.7,35.71,90500.0,22.161,22.1672,22.1548,22.161,90500.0
2011-02-15 15:40:00,35.71,35.78,35.69,35.75,241500.0,22.161,22.2045,22.1486,22.1858,241500.0
2011-02-15 15:50:00,35.75,35.75,35.74,35.74,355700.0,22.1858,22.1858,22.1796,22.1796,355700.0
2011-02-16 09:30:00,35.85,35.95,35.65,35.86,152900.0,22.2479,22.31,22.1238,22.2541,152900.0
2011-02-16 09:40:00,35.85,35.9,35.81,35.89,42600.0,22.2479,22.2789,22.2231,22.2727,42600.0
2011-02-16 09:50:00,35.89,35.95,35.87,35.88,91600.0,22.2727,22.31,22.2603,22.2665,91600.0
2011-02-16 10:00:00,35.89,35.91,35.82,35.9,50300.0,22.2727,22.2851,22.2293,22.2789,50300.0
2011-02-16 10:10:00,35.9,35.91,35.86,35.9,132800.0,22.2789,22.2851,22.2541,22.2789,132800.0
2011-02-16 10:20:00,35.9,35.9,35.82,35.87,50500.0,22.2789,22.2789,22.2293,22.2603,50500.0
2011-02-16 10:30:00,35.87,35.88,35.81,35.84,58700.0,22.2603,22.2665,22.2231,22.2417,58700.0
2011-02-16 10:40:00,35.84,35.87,35.81,35.83,218300.0,22.2417,22.2603,22.2231,22.2355,218300.0
2011-02-16 10:50:00,35.83,35.83,35.77,35.8,44700.0,22.2355,22.2355,22.1983,22.2169,44700.0
2011-02-16 11:00:00,35.8,35.85,35.77,35.81,74400.0,22.2169,22.2479,22.1983,22.2231,74400.0
2011-02-16 11:10:00,35.82,35.88,35.82,35.87,43600.0,22.2293,22.2665,22.2293,22.2603,43600.0
2011-02-16 11:20:00,35.87,35.88,35.8,35.81,106000.0,22.2603,22.2665,22.2169,22.2231,106000.0
2011-02-16 11:30:00,35.81,35.82,35.75,35.79,77100.0,22.2231,22.2293,22.1858,22.2107,77100.0
2011-02-16 11:40:00,35.79,35.89,35.75,35.89,80600.0,22.2107,22.2727,22.1858,22.2727,80600.0
2011-02-16 11:50:00,35.89,35.9,35.86,35.87,59000.0,22.2727,22.2789,22.2541,22.2603,59000.0
2011-02-16 12:00:00,35.88,35.88,35.8,35.82,111400.0,22.2665,22.2665,22.2169,22.2293,111400.0
2011-02-16 12:10:00,35.82,35.84,35.8,35.81,110000.0,22.2293,22.2417,22.2169,22.2231,110000.0
2011-02-16 12:20:00,35.81,35.85,35.8,35.82,28000.0,22.2231,22.2479,22.2169,22.2293,28000.0
2011-02-16 12:30:00,35.82,35.82,35.78,35.79,18200.0,22.2293,22.2293,22.2045,22.2107,18200.0
2011-02-16 12:40:00,35.8,35.8,35.76,35.77,33400.0,22.2169,22.2169,22.192,22.1983,33400.0
2011-02-16 12:50:00,35.76,35.77,35.73,35.77,26100.0,22.192,22.1983,22.1734,22.1983,26100.0
2011-02-16 13:00:00,35.77,35.84,35.77,35.83,45800.0,22.1983,22.2417,22.1983,22.2355,45800.0
2011-02-16 13:10:00,35.83,35.85,35.81,35.83,28700.0,22.2355,22.2479,22.2231,22.2355,28700.0
2011-02-16 13:20:00,35.82,35.84,35.8,35.8,25900.0,22.2293,22.2417,22.2169,22.2169,25900.0
2011-02-16 13:30:00,35.8,35.81,35.79,35.8,26800.0,22.2169,22.2231,22.2107,22.2169,26800.0
2011-02-16 13:40:00,35.81,35.82,35.78,35.81,56700.0,22.2231,22.2293,22.2045,22.2231,56700.0
2011-02-16 13:50:00,35.81,35.82,35.79,35.82,29300.0,22.2231,22.2293,22.2107,22.2293,29300.0
2011-02-16 14:00:00,35.82,35.83,35.78,35.79,190100.0,22.2293,22.2355,22.2045,22.2107,190100.0
2011-02-16 14:10:00,35.8,35.81,35.73,35.76,85800.0,22.2169,22.2231,22.1734,22.192,85800.0
2011-02-16 14:20:00,35.75,35.8,35.75,35.78,37000.0,22.1858,22.2169,22.1858,22.2045,37000.0
2011-02-16 14:30:00,35.78,35.89,35.77,35.89,54100.0,22.2045,22.2727,22.1983,22.2727,54100.0
2011-02-16 14:40:00,35.89,35.89,35.86,35.88,48900.0,22.2727,22.2727,22.2541,22.2665,48900.0
2011-02-16 14:50:00,35.88,35.9,35.87,35.88,88300.0,22.2665,22.2789,22.2603,22.2665,88300.0
2011-02-16 15:00:00,35.89,35.9,35.88,35.9,88500.0,22.2727,22.2789,22.2665,22.2789,88500.0
2011-02-16 15:10:00,35.9,35.9,35.86,35.87,63700.0,22.2789,22.2789,22.2541,22.2603,63700.0
2011-02-16 15:20:00,35.86,35.9,35.84,35.88,168500.0,22.2541,22.2789,22.2417,22.2665,168500.0
2011-02-16 15:30:00,35.87,35.9,35.86,35.86,199800.0,22.2603,22.2789,22.2541,22.2541,199800.0
2011-02-16 15:40:00,35.86,35.9,35.86,35.9,213900.0,22.2541,22.2789,22.2541,22.2789,213900.0
2011-02-16 15:50:00,35.89,35.9,35.87,35.89,194100.0,22.2727,22.2789,22.2603,22.2727,194100.0
2011-02-17 09:30:00,35.8,35.96,35.75,35.89,168200.0,22.2169,22.3162,22.1858,22.2727,168200.0
2011-02-17 09:40:00,35.91,35.95,35.77,35.83,100900.0,22.2851,22.31,22.1983,22.2355,100900.0
2011-02-17 09:50:00,35.82,35.89,35.79,35.86,44400.0,22.2293,22.2727,22.2107,22.2541,44400.0
2011-02-17 10:00:00,35.87,35.94,35.83,35.86,96600.0,22.2603,22.3038,22.2355,22.2541,96600.0
2011-02-17 10:10:00,35.87,35.88,35.78,35.79,93200.0,22.2603,22.2665,22.2045,22.2107,93200.0
2011-02-17 10:20:00,35.79,35.79,35.7,35.79,105000.0,22.2107,22.2107,22.1548,22.2107,105000.0
2011-02-17 10:30:00,35.79,35.92,35.74,35.91,73500.0,22.2107,22.2913,22.1796,22.2851,73500.0
2011-02-17 10:40:00,35.92,35.94,35.89,35.94,77500.0,22.2913,22.3038,22.2727,22.3038,77500.0
2011-02-17 10:50:00,35.94,35.95,35.92,35.94,77900.0,22.3038,22.31,22.2913,22.3038,77900.0
2011-02-17 11:00:00,35.94,35.95,35.86,35.86,64600.0,22.3038,22.31,22.2541,22.2541,64600.0
2011-02-17 11:10:00,35.87,35.92,35.78,35.81,221500.0,22.2603,22.2913,22.2045,22.2231,221500.0
2011-02-17 11:20:00,35.81,35.9,35.81,35.9,64200.0,22.2231,22.2789,22.2231,22.2789,64200.0
2011-02-17 11:30:00,35.9,35.9,35.81,35.86,43500.0,22.2789,22.2789,22.2231,22.2541,43500.0
2011-02-17 11:40:00,35.85,35.91,35.85,35.89,21200.0,22.2479,22.2851,22.2479,22.2727,21200.0
2011-02-17 11:50:00,35.9,35.91,35.88,35.88,125400.0,22.2789,22.2851,22.2665,22.2665,125400.0
2011-02-17 12:00:00,35.88,35.91,35.87,35.89,83200.0,22.2665,22.2851,22.2603,22.2727,83200.0
2011-02-17 12:10:00,35.9,35.91,35.89,35.89,105600.0,22.2789,22.2851,22.2727,22.2727,105600.0
2011-02-17 12:20:00,35.9,35.91,35.89,35.9,19400.0,22.2789,22.2851,22.2727,22.2789,19400.0
2011-02-17 12:30:00,35.9,35.92,35.89,35.91,41200.0,22.2789,22.2913,22.2727,22.2851,41200.0
2011-02-17 12:40:00,35.9,35.92,35.89,35.9,53900.0,22.2789,22.2913,22.2727,22.2789,53900.0
2011-02-17 12:50:00,35.89,35.92,35.89,35.92,30000.0,22.2727,22.2913,22.2727,22.2913,30000.0
2011-02-17 13:00:00,35.92,35.96,35.89,35.95,107100.0,22.2913,22.3162,22.2727,22.31,107100.0
2011-02-17 13:10:00,35.95,36.04,35.94,35.98,139000.0,22.31,22.3658,22.3038,22.3286,139000.0
2011-02-17 13:20:00,35.98,36.0,35.97,35.98,30900.0,22.3286,22.341,22.3224,22.3286,30900.0
2011-02-17 13:30:00,35.98,35.99,35.96,35.97,23200.0,22.3286,22.3348,22.3162,22.3224,23200.0
2011-02-17 13:40:00,35.97,36.0,35.96,35.99,39600.0,22.3224,22.341,22.3162,22.3348,39600.0
2011-02-17 13:50:00,36.0,36.03,35.97,36.03,53200.0,22.341,22.3596,22.3224,22.3596,53200.0
2011-02-17 14:00:00,36.03,36.07,36.02,36.06,54300.0,22.3596,22.3844,22.3534,22.3782,54300.0
2011-02-17 14:10:00,36.07,36.12,36.06,36.06,88800.0,22.3844,22.4155,22.3782,22.3782,88800.0
2011-02-17 14:20:00,36.06,36.06,36.02,36.02,55500.0,22.3782,22.3782,22.3534,22.3534,55500.0
2011-02-17 14:30:00,36.02,36.06,36.0,36.02,53400.0,22.3534,22.3782,22.341,22.3534,53400.0
2011-02-17 14:40:00,36.01,36.08,35.99,36.08,77900.0,22.3472,22.3906,22.3348,22.3906,77900.0
2011-02-17 14:50:00,36.08,36.1,36.06,36.07,49400.0,22.3906,22.403,22.3782,22.3844,49400.0
2011-02-17 15:00:00,36.06,36.09,36.05,36.05,62900.0,22.3782,22.3968,22.372,22.372,62900.0
2011-02-17 15:10:00,36.05,36.1,36.05,36.1,80300.0,22.372,22.403,22.372,22.403,80300.0
2011-02-17 15:20:00,36.1,36.13,36.09,36.11,64100.0,22.403,22.4217,22.3968,22.4093,64100.0
2011-02-17 15:30:00,36.11,36.14,36.1,36.14,79500.0,22.4093,22.4279,22.403,22.4279,79500.0
2011-02-17 15:40:00,36.14,36.2,36.11,36.14,204100.0,22.4279,22.4651,22.4093,22.4279,204100.0
2011-02-17 15:50:00,36.14,36.18,36.1,36.11,328000.0,22.4279,22.4527,22.403,22.4093,328000.0
2011-02-18 09:30:00,36.2,36.21,35.9,35.96,634200.0,22.4651,22.4713,22.2789,22.3162,634200.0
2011-02-18 09:40:00,35.96,36.02,35.75,35.75,194500.0,22.3162,22.3534,22.1858,22.1858,194500.0
2011-02-18 09:50:00,35.76,35.86,35.73,35.81,121000.0,22.192,22.2541,22.1734,22.2231,121000.0
2011-02-18 10:00:00,35.82,35.93,35.82,35.91,174100.0,22.2293,22.2975,22.2293,22.2851,174100.0
2011-02-18 10:10:00,35.91,35.93,35.81,35.89,115200.0,22.2851,22.2975,22.2231,22.2727,115200.0
2011-02-18 10:20:00,35.88,35.88,35.78,35.8,61700.0,22.2665,22.2665,22.2045,22.2169,61700.0
2011-02-18 10:30:00,35.79,35.81,35.67,35.76,219400.0,22.2107,22.2231,22.1362,22.192,219400.0
2011-02-18 10:40:00,35.75,35.86,35.73,35.86,66200.0,22.1858,22.2541,22.1734,22.2541,66200.0
2011-02-18 10:50:00,35.85,36.04,35.84,35.91,284800.0,22.2479,22.3658,22.2417,22.2851,284800.0
2011-02-18 11:00:00,35.91,35.96,35.91,35.96,93000.0,22.2851,22.3162,22.2851,22.3162,93000.0
2011-02-18 11:10:00,35.97,36.06,35.96,36.02,110500.0,22.3224,22.3782,22.3162,22.3534,110500.0
2011-02-18 11:20:00,36.01,36.06,35.99,36.05,45600.0,22.3472,22.3782,22.3348,22.372,45600.0
2011-02-18 11:30:00,36.05,36.06,36.0,36.06,55000.0,22.372,22.3782,22.341,22.3782,55000.0
2011-02-18 11:40:00,36.06,36.06,35.99,36.01,80800.0,22.3782,22.3782,22.3348,22.3472,80800.0
2011-02-18 11:50:00,36.01,36.06,35.99,36.01,53700.0,22.3472,22.3782,22.3348,22.3472,53700.0
2011-02-18 12:00:00,36.02,36.06,36.0,36.05,30100.0,22.3534,22.3782,22.341,22.372,30100.0
2011-02-18 12:10:00,36.05,36.11,36.04,36.11,41900.0,22.372,22.4093,22.3658,22.4093,41900.0
2011-02-18 12:20:00,36.11,36.11,36.03,36.03,58200.0,22.4093,22.4093,22.3596,22.3596,58200.0
2011-02-18 12:30:00,36.03,36.09,36.03,36.09,60900.0,22.3596,22.3968,22.3596,22.3968,60900.0
2011-02-18 12:40:00,36.09,36.11,36.08,36.1,26900.0,22.3968,22.4093,22.3906,22.403,26900.0
2011-02-18 12:50:00,36.11,36.12,36.09,36.1,76300.0,22.4093,22.4155,22.3968,22.403,76300.0
2011-02-18 13:00:00,36.1,36.11,36.05,36.05,24000.0,22.403,22.4093,22.372,22.372,24000.0
2011-02-18 13:10:00,36.06,36.06,36.0,36.01,77000.0,22.3782,22.3782,22.341,22.3472,77000.0
2011-02-18 13:20:00,36.0,36.02,36.0,36.01,23500.0,22.341,22.3534,22.341,22.3472,23500.0
2011-02-18 13:30:00,36.01,36.04,36.0,36.0,50900.0,22.3472,22.3658,22.341,22.341,50900.0
2011-02-18 13:40:00,36.0,36.01,36.0,36.0,19900.0,22.341,22.3472,22.341,22.341,19900.0
2011-02-18 13:50:00,36.01,36.07,36.0,36.03,52700.0,22.3472,22.3844,22.341,22.3596,52700.0
2011-02-18 14:00:00,36.02,36.03,35.99,36.03,29800.0,22.3534,22.3596,22.3348,22.3596,29800.0
2011-02-18 14:10:00,36.03,36.07,36.02,36.05,72000.0,22.3596,22.3844,22.3534,22.372,72000.0
2011-02-18 14:20:00,36.05,36.07,36.04,36.06,77300.0,22.372,22.3844,22.3658,22.3782,77300.0
2011-02-18 14:30:00,36.05,36.06,36.04,36.05,24300.0,22.372,22.3782,22.3658,22.372,24300.0
2011-02-18 14:40:00,36.06,36.08,36.05,36.08,54200.0,22.3782,22.3906,22.372,22.3906,54200.0
2011-02-18 14:50:00,36.08,36.08,36.01,36.01,39900.0,22.3906,22.3906,22.3472,22.3472,39900.0
2011-02-18 15:00:00,36.01,36.07,36.01,36.04,94500.0,22.3472,22.3844,22.3472,22.3658,94500.0
2011-02-18 15:10:00,36.04,36.07,36.0,36.04,91500.0,22.3658,22.3844,22.341,22.3658,91500.0
2011-02-18 15:20:00,36.03,36.04,35.98,36.0,85200.0,22.3596,22.3658,22.3286,22.341,85200.0
2011-02-18 15:30:00,36.01,36.01,35.96,35.96,66900.0,22.3472,22.3472,22.3162,22.3162,66900.0
2011-02-18 15:40:00,35.96,36.07,35.96,36.02,169300.0,22.3162,22.3844,22.3162,22.3534,169300.0
2011-02-18 15:50:00,36.02,36.1,36.02,36.09,316600.0,22.3534,22.403,22.3534,22.3968,316600.0
2011-02-22 09:30:00,36.32,36.73,36.23,36.71,489800.0,22.5396,22.794,22.4837,22.7816,489800.0
2011-02-22 09:40:00,36.71,36.73,36.56,36.61,208400.0,22.7816,22.794,22.6885,22.7195,208400.0
2011-02-22 09:50:00,36.6,36.64,36.46,36.61,189300.0,22.7133,22.7382,22.6265,22.7195,189300.0
2011-02-22 10:00:00,36.61,36.75,36.59,36.74,210500.0,22.7195,22.8064,22.7071,22.8002,210500.0
2011-02-22 10:10:00,36.74,36.75,36.68,36.68,153800.0,22.8002,22.8064,22.763,22.763,153800.0
2011-02-22 10:20:00,36.69,36.73,36.59,36.73,142900.0,22.7692,22.794,22.7071,22.794,142900.0
2011-02-22 10:30:00,36.73,36.79,36.66,36.66,159300.0,22.794,22.8312,22.7506,22.7506,159300.0
2011-02-22 10:40:00,36.67,36.68,36.6,36.65,137200.0,22.7568,22.763,22.7133,22.7444,137200.0
2011-02-22 10:50:00,36.65,36.74,36.65,36.73,73900.0,22.7444,22.8002,22.7444,22.794,73900.0
2011-02-22 11:00:00,36.73,36.79,36.69,36.78,152500.0,22.794,22.8312,22.7692,22.825,152500.0
2011-02-22 11:10:00,36.78,36.83,36.75,36.8,115900.0,22.825,22.8561,22.8064,22.8375,115900.0
2011-02-22 11:20:00,36.8,36.85,36.76,36.8,102400.0,22.8375,22.8685,22.8126,22.8375,102400.0
2011-02-22 11:30:00,36.79,36.92,36.78,36.87,198200.0,22.8312,22.9119,22.825,22.8809,198200.0
2011-02-22 11:40:00,36.88,36.9,36.79,36.8,142500.0,22.8871,22.8995,22.8312,22.8375,142500.0
2011-02-22 11:50:00,36.79,36.8,36.72,36.72,139300.0,22.8312,22.8375,22.7878,22.7878,139300.0
2011-02-22 12:00:00,36.73,36.73,36.66,36.69,145500.0,22.794,22.794,22.7506,22.7692,145500.0
2011-02-22 12:10:00,36.68,36.72,36.57,36.68,120000.0,22.763,22.7878,22.6947,22.763,120000.0
2011-02-22 12:20:00,36.68,36.68,36.6,36.62,145600.0,22.763,22.763,22.7133,22.7257,145600.0
2011-02-22 12:30:00,36.62,36.66,36.59,36.65,139700.0,22.7257,22.7506,22.7071,22.7444,139700.0
2011-02-22 12:40:00,36.64,36.66,36.56,36.59,94800.0,22.7382,22.7506,22.6885,22.7071,94800.0
2011-02-22 12:50:00,36.6,36.7,36.56,36.69,104200.0,22.7133,22.7754,22.6885,22.7692,104200.0
2011-02-22 13:00:00,36.69,36.78,36.66,36.77,191900.0,22.7692,22.825,22.7506,22.8188,191900.0
2011-02-22 13:10:00,36.77,36.81,36.73,36.81,98400.0,22.8188,22.8437,22.794,22.8437,98400.0
2011-02-22 13:20:00,36.81,36.83,36.75,36.75,190000.0,22.8437,22.8561,22.8064,22.8064,190000.0
2011-02-22 13:30:00,36.76,36.8,36.73,36.79,161600.0,22.8126,22.8375,22.794,22.8312,161600.0
2011-02-22 13:40:00,36.79,36.8,36.64,36.65,182900.0,22.8312,22.8375,22.7382,22.7444,182900.0
2011-02-22 13:50:00,36.65,36.75,36.64,36.75,90000.0,22.7444,22.8064,22.7382,22.8064,90000.0
2011-02-22 14:00:00,36.74,36.77,36.68,36.76,115100.0,22.8002,22.8188,22.763,22.8126,115100.0
2011-02-22 14:10:00,36.77,36.83,36.75,36.75,100600.0,22.8188,22.8561,22.8064,22.8064,100600.0
2011-02-22 14:20:00,36.75,36.79,36.72,36.79,72200.0,22.8064,22.8312,22.7878,22.8312,72200.0
2011-02-22 14:30:00,36.79,36.83,36.77,36.8,100700.0,22.8312,22.8561,22.8188,22.8375,100700.0
2011-02-22 14:40:00,36.8,36.81,36.77,36.8,99100.0,22.8375,22.8437,22.8188,22.8375,99100.0
2011-02-22 14:50:00,36.79,36.8,36.72,36.73,122200.0,22.8312,22.8375,22.7878,22.794,122200.0
2011-02-22 15:00:00,36.73,36.74,36.67,36.69,115000.0,22.794,22.8002,22.7568,22.7692,115000.0
2011-02-22 15:10:00,36.7,36.71,36.65,36.66,123400.0,22.7754,22.7816,22.7444,22.7506,123400.0
2011-02-22 15:20:00,36.65,36.74,36.63,36.74,135400.0,22.7444,22.8002,22.732,22.8002,135400.0
2011-02-22 15:30:00,36.73,36.74,36.7,36.71,131700.0,22.794,22.8002,22.7754,22.7816,131700.0
2011-02-22 15:40:00,36.71,36.79,36.7,36.73,333000.0,22.7816,22.8312,22.7754,22.794,333000.0
2011-02-22 15:50:00,36.72,36.77,36.72,36.76,527000.0,22.7878,22.8188,22.7878,22.8126,527000.0
2011-02-23 09:30:00,36.84,37.03,36.78,36.93,458400.0,22.8623,22.9802,22.825,22.9181,458400.0
2011-02-23 09:40:00,36.93,37.05,36.88,36.88,254700.0,22.9181,22.9926,22.8871,22.8871,254700.0
2011-02-23 09:50:00,36.87,37.02,36.87,37.0,143300.0,22.8809,22.974,22.8809,22.9616,143300.0
2011-02-23 10:00:00,37.0,37.11,36.98,37.07,315000.0,22.9616,23.0298,22.9492,23.005,315000.0
2011-02-23 10:10:00,37.06,37.21,37.04,37.14,382700.0,22.9988,23.0919,22.9864,23.0485,382700.0
2011-02-23 10:20:00,37.13,37.23,37.13,37.22,147900.0,23.0422,23.1043,23.0422,23.0981,147900.0
2011-02-23 10:30:00,37.22,37.25,37.2,37.24,423400.0,23.0981,23.1167,23.0857,23.1105,423400.0
2011-02-23 10:40:00,37.24,37.25,37.2,37.21,140800.0,23.1105,23.1167,23.0857,23.0919,140800.0
2011-02-23 10:50:00,37.2,37.25,37.2,37.25,118400.0,23.0857,23.1167,23.0857,23.1167,118400.0
2011-02-23 11:00:00,37.24,37.25,37.12,37.22,165700.0,23.1105,23.1167,23.036,23.0981,165700.0
2011-02-23 11:10:00,37.21,37.23,37.17,37.22,99300.0,23.0919,23.1043,23.0671,23.0981,99300.0
2011-02-23 11:20:00,37.22,37.25,37.19,37.2,156800.0,23.0981,23.1167,23.0795,23.0857,156800.0
2011-02-23 11:30:00,37.2,37.23,37.13,37.17,271500.0,23.0857,23.1043,23.0422,23.0671,271500.0
2011-02-23 11:40:00,37.17,37.19,37.12,37.18,124000.0,23.0671,23.0795,23.036,23.0733,124000.0
2011-02-23 11:50:00,37.18,37.21,37.09,37.12,135000.0,23.0733,23.0919,23.0174,23.036,135000.0
2011-02-23 12:00:00,37.12,37.19,37.12,37.17,107000.0,23.036,23.0795,23.036,23.0671,107000.0
2011-02-23 12:10:00,37.16,37.17,37.08,37.09,65800.0,23.0609,23.0671,23.0112,23.0174,65800.0
2011-02-23 12:20:00,37.1,37.21,37.09,37.17,105500.0,23.0236,23.0919,23.0174,23.0671,105500.0
2011-02-23 12:30:00,37.17,37.23,37.14,37.21,112800.0,23.0671,23.1043,23.0485,23.0919,112800.0
2011-02-23 12:40:00,37.21,37.25,37.18,37.21,72500.0,23.0919,23.1167,23.0733,23.0919,72500.0
2011-02-23 12:50:00,37.2,37.22,37.15,37.15,82100.0,23.0857,23.0981,23.0547,23.0547,82100.0
2011-02-23 13:00:00,37.15,37.15,37.05,37.09,156000.0,23.0547,23.0547,22.9926,23.0174,156000.0
2011-02-23 13:10:00,37.1,37.11,37.0,37.0,107800.0,23.0236,23.0298,22.9616,22.9616,107800.0
2011-02-23 13:20:00,37.0,37.05,36.97,37.05,83500.0,22.9616,22.9926,22.943,22.9926,83500.0
2011-02-23 13:30:00,37.05,37.13,36.99,37.07,82700.0,22.9926,23.0422,22.9554,23.005,82700.0
2011-02-23 13:40:00,37.07,37.08,37.0,37.0,122300.0,23.005,23.0112,22.9616,22.9616,122300.0
2011-02-23 13:50:00,37.0,37.05,37.0,37.01,116000.0,22.9616,22.9926,22.9616,22.9678,116000.0
2011-02-23 14:00:00,37.01,37.13,37.0,37.11,1470700.0,22.9678,23.0422,22.9616,23.0298,1470700.0
2011-02-23 14:10:00,37.11,37.13,37.02,37.07,147100.0,23.0298,23.0422,22.974,23.005,147100.0
2011-02-23 14:20:00,37.07,37.12,37.06,37.06,76200.0,23.005,23.036,22.9988,22.9988,76200.0
2011-02-23 14:30:00,37.07,37.17,37.07,37.16,103900.0,23.005,23.0671,23.005,23.0609,103900.0
2011-02-23 14:40:00,37.17,37.18,37.13,37.17,111300.0,23.0671,23.0733,23.0422,23.0671,111300.0
2011-02-23 14:50:00,37.17,37.22,37.17,37.21,85600.0,23.0671,23.0981,23.0671,23.0919,85600.0
2011-02-23 15:00:00,37.22,37.25,37.2,37.21,136100.0,23.0981,23.1167,23.0857,23.0919,136100.0
2011-02-23 15:10:00,37.21,37.25,37.2,37.21,117300.0,23.0919,23.1167,23.0857,23.0919,117300.0
2011-02-23 15:20:00,37.22,37.24,37.21,37.22,126200.0,23.0981,23.1105,23.0919,23.0981,126200.0
2011-02-23 15:30:00,37.21,37.23,37.18,37.23,186300.0,23.0919,23.1043,23.0733,23.1043,186300.0
2011-02-23 15:40:00,37.22,37.27,37.17,37.19,435200.0,23.0981,23.1291,23.0671,23.0795,435200.0
2011-02-23 15:50:00,37.19,37.22,37.15,37.2,457900.0,23.0795,23.0981,23.0547,23.0857,457900.0
2011-02-24 09:30:00,37.11,37.17,37.01,37.11,186900.0,23.0298,23.0671,22.9678,23.0298,186900.0
2011-02-24 09:40:00,37.1,37.21,37.0,37.21,191900.0,23.0236,23.0919,22.9616,23.0919,191900.0
2011-02-24 09:50:00,37.22,37.28,37.15,37.16,99900.0,23.0981,23.1353,23.0547,23.0609,99900.0
2011-02-24 10:00:00,37.16,37.28,37.15,37.22,122400.0,23.0609,23.1353,23.0547,23.0981,122400.0
2011-02-24 10:10:00,37.23,37.3,37.21,37.29,155300.0,23.1043,23.1477,23.0919,23.1415,155300.0
2011-02-24 10:20:00,37.3,37.3,37.15,37.2,92100.0,23.1477,23.1477,23.0547,23.0857,92100.0
2011-02-24 10:30:00,37.21,37.21,37.14,37.18,110100.0,23.0919,23.0919,23.0485,23.0733,110100.0
2011-02-24 10:40:00,37.18,37.22,37.16,37.19,107500.0,23.0733,23.0981,23.0609,23.0795,107500.0
2011-02-24 10:50:00,37.18,37.2,37.13,37.2,63400.0,23.0733,23.0857,23.0422,23.0857,63400.0
2011-02-24 11:00:00,37.2,37.2,37.14,37.18,51200.0,23.0857,23.0857,23.0485,23.0733,51200.0
2011-02-24 11:10:00,37.18,37.2,37.15,37.2,41700.0,23.0733,23.0857,23.0547,23.0857,41700.0
2011-02-24 11:20:00,37.2,37.26,37.18,37.24,44000.0,23.0857,23.1229,23.0733,23.1105,44000.0
2011-02-24 11:30:00,37.24,37.24,37.17,37.18,133600.0,23.1105,23.1105,23.0671,23.0733,133600.0
2011-02-24 11:40:00,37.19,37.2,37.1,37.14,54400.0,23.0795,23.0857,23.0236,23.0485,54400.0
2011-02-24 11:50:00,37.13,37.15,37.1,37.14,60900.0,23.0422,23.0547,23.0236,23.0485,60900.0
2011-02-24 12:00:00,37.14,37.16,37.06,37.07,76200.0,23.0485,23.0609,22.9988,23.005,76200.0
2011-02-24 12:10:00,37.07,37.12,37.06,37.08,49600.0,23.005,23.036,22.9988,23.0112,49600.0
2011-02-24 12:20:00,37.09,37.09,37.0,37.0,62100.0,23.0174,23.0174,22.9616,22.9616,62100.0
2011-02-24 12:30:00,37.01,37.01,36.98,37.0,100300.0,22.9678,22.9678,22.9492,22.9616,100300.0
2011-02-24 12:40:00,36.99,37.0,36.93,36.97,52400.0,22.9554,22.9616,22.9181,22.943,52400.0
2011-02-24 12:50:00,36.98,36.99,36.93,36.99,44900.0,22.9492,22.9554,22.9181,22.9554,44900.0
2011-02-24 13:00:00,36.98,36.98,36.88,36.89,64500.0,22.9492,22.9492,22.8871,22.8933,64500.0
2011-02-24 13:10:00,36.89,36.92,36.85,36.85,127200.0,22.8933,22.9119,22.8685,22.8685,127200.0
2011-02-24 13:20:00,36.86,36.87,36.81,36.86,60800.0,22.8747,22.8809,22.8437,22.8747,60800.0
2011-02-24 13:30:00,36.85,36.89,36.8,36.89,106700.0,22.8685,22.8933,22.8375,22.8933,106700.0
2011-02-24 13:40:00,36.88,36.89,36.76,36.83,122700.0,22.8871,22.8933,22.8126,22.8561,122700.0
2011-02-24 13:50:00,36.83,36.83,36.73,36.76,182400.0,22.8561,22.8561,22.794,22.8126,182400.0
2011-02-24 14:00:00,36.77,36.77,36.72,36.76,127700.0,22.8188,22.8188,22.7878,22.8126,127700.0
2011-02-24 14:10:00,36.77,36.78,36.73,36.76,137600.0,22.8188,22.825,22.794,22.8126,137600.0
2011-02-24 14:20:00,36.76,36.79,36.71,36.76,119700.0,22.8126,22.8312,22.7816,22.8126,119700.0
2011-02-24 14:30:00,36.77,36.83,36.74,36.77,228100.0,22.8188,22.8561,22.8002,22.8188,228100.0
2011-02-24 14:40:00,36.78,36.8,36.69,36.71,467100.0,22.825,22.8375,22.7692,22.7816,467100.0
2011-02-24 14:50:00,36.7,36.72,36.68,36.7,128800.0,22.7754,22.7878,22.763,22.7754,128800.0
2011-02-24 15:00:00,36.71,36.76,36.67,36.73,180000.0,22.7816,22.8126,22.7568,22.794,180000.0
2011-02-24 15:10:00,36.73,36.81,36.69,36.8,128900.0,22.794,22.8437,22.7692,22.8375,128900.0
2011-02-24 15:20:00,36.79,36.8,36.7,36.73,205700.0,22.8312,22.8375,22.7754,22.794,205700.0
2011-02-24 15:30:00,36.73,36.79,36.72,36.74,171300.0,22.794,22.8312,22.7878,22.8002,171300.0
2011-02-24 15:40:00,36.74,36.75,36.65,36.66,347800.0,22.8002,22.8064,22.7444,22.7506,347800.0
2011-02-24 15:50:00,36.66,36.69,36.61,36.64,490900.0,22.7506,22.7692,22.7195,22.7382,490900.0
2011-02-25 09:30:00,36.78,36.81,36.6,36.79,120900.0,22.825,22.8437,22.7133,22.8312,120900.0
2011-02-25 09:40:00,36.8,36.9,36.79,36.82,82300.0,22.8375,22.8995,22.8312,22.8499,82300.0
2011-02-25 09:50:00,36.83,36.92,36.81,36.89,180300.0,22.8561,22.9119,22.8437,22.8933,180300.0
2011-02-25 10:00:00,36.89,36.94,36.89,36.91,86600.0,22.8933,22.9243,22.8933,22.9057,86600.0
2011-02-25 10:10:00,36.9,36.94,36.89,36.91,66400.0,22.8995,22.9243,22.8933,22.9057,66400.0
2011-02-25 10:20:00,36.91,36.92,36.89,36.9,59500.0,22.9057,22.9119,22.8933,22.8995,59500.0
2011-02-25 10:30:00,36.9,37.0,36.89,37.0,86200.0,22.8995,22.9616,22.8933,22.9616,86200.0
2011-02-25 10:40:00,37.0,37.0,36.93,36.93,64700.0,22.9616,22.9616,22.9181,22.9181,64700.0
2011-02-25 10:50:00,36.93,36.94,36.87,36.91,76100.0,22.9181,22.9243,22.8809,22.9057,76100.0
2011-02-25 11:00:00,36.91,36.91,36.85,36.89,66400.0,22.9057,22.9057,22.8685,22.8933,66400.0
2011-02-25 11:10:00,36.89,36.91,36.86,36.9,56600.0,22.8933,22.9057,22.8747,22.8995,56600.0
2011-02-25 11:20:00,36.9,36.93,36.88,36.91,72700.0,22.8995,22.9181,22.8871,22.9057,72700.0
2011-02-25 11:30:00,36.91,36.91,36.85,36.87,44700.0,22.9057,22.9057,22.8685,22.8809,44700.0
2011-02-25 11:40:00,36.87,36.91,36.86,36.88,56400.0,22.8809,22.9057,22.8747,22.8871,56400.0
2011-02-25 11:50:00,36.88,36.92,36.88,36.92,68900.0,22.8871,22.9119,22.8871,22.9119,68900.0
2011-02-25 12:00:00,36.91,36.94,36.89,36.94,54000.0,22.9057,22.9243,22.8933,22.9243,54000.0
2011-02-25 12:10:00,36.93,36.94,36.9,36.93,25000.0,22.9181,22.9243,22.8995,22.9181,25000.0
2011-02-25 12:20:00,36.93,36.96,36.9,36.93,49500.0,22.9181,22.9367,22.8995,22.9181,49500.0
2011-02-25 12:30:00,36.92,36.93,36.86,36.88,33200.0,22.9119,22.9181,22.8747,22.8871,33200.0
2011-02-25 12:40:00,36.87,36.9,36.85,36.88,43900.0,22.8809,22.8995,22.8685,22.8871,43900.0
2011-02-25 12:50:00,36.88,36.9,36.86,36.86,28400.0,22.8871,22.8995,22.8747,22.8747,28400.0
2011-02-25 13:00:00,36.86,36.89,36.85,36.89,39900.0,22.8747,22.8933,22.8685,22.8933,39900.0
2011-02-25 13:10:00,36.89,36.96,36.89,36.95,71600.0,22.8933,22.9367,22.8933,22.9305,71600.0
2011-02-25 13:20:00,36.94,36.95,36.94,36.95,24900.0,22.9243,22.9305,22.9243,22.9305,24900.0
2011-02-25 13:30:00,36.94,36.98,36.94,36.96,71400.0,22.9243,22.9492,22.9243,22.9367,71400.0
2011-02-25 13:40:00,36.95,36.96,36.95,36.95,23000.0,22.9305,22.9367,22.9305,22.9305,23000.0
2011-02-25 13:50:00,36.95,36.96,36.95,36.96,29400.0,22.9305,22.9367,22.9305,22.9367,29400.0
2011-02-25 14:00:00,36.95,37.01,36.95,37.01,65700.0,22.9305,22.9678,22.9305,22.9678,65700.0
2011-02-25 14:10:00,37.0,37.09,37.0,37.07,102300.0,22.9616,23.0174,22.9616,23.005,102300.0
2011-02-25 14:20:00,37.06,37.07,36.98,36.98,171200.0,22.9988,23.005,22.9492,22.9492,171200.0
2011-02-25 14:30:00,36.98,37.03,36.98,36.99,68400.0,22.9492,22.9802,22.9492,22.9554,68400.0
2011-02-25 14:40:00,36.99,37.01,36.99,37.01,31100.0,22.9554,22.9678,22.9554,22.9678,31100.0
2011-02-25 14:50:00,37.0,37.03,37.0,37.03,39700.0,22.9616,22.9802,22.9616,22.9802,39700.0
2011-02-25 15:00:00,37.03,37.04,37.01,37.02,83300.0,22.9802,22.9864,22.9678,22.974,83300.0
2011-02-25 15:10:00,37.02,37.02,37.01,37.01,80200.0,22.974,22.974,22.9678,22.9678,80200.0
2011-02-25 15:20:00,37.02,37.03,37.01,37.03,87900.0,22.974,22.9802,22.9678,22.9802,87900.0
2011-02-25 15:30:00,37.03,37.07,37.01,37.05,158800.0,22.9802,23.005,22.9678,22.9926,158800.0
2011-02-25 15:40:00,37.06,37.11,37.03,37.1,199000.0,22.9988,23.0298,22.9802,23.0236,199000.0
2011-02-25 15:50:00,37.1,37.16,37.1,37.13,426500.0,23.0236,23.0609,23.0236,23.0422,426500.0
2011-02-28 09:30:00,37.19,37.32,37.1,37.28,192200.0,23.0795,23.1602,23.0236,23.1353,192200.0
2011-02-28 09:40:00,37.27,37.33,37.2,37.27,123500.0,23.1291,23.1664,23.0857,23.1291,123500.0
2011-02-28 09:50:00,37.27,37.37,37.25,37.3,96100.0,23.1291,23.1912,23.1167,23.1477,96100.0
2011-02-28 10:00:00,37.3,37.35,37.27,37.29,129200.0,23.1477,23.1788,23.1291,23.1415,129200.0
2011-02-28 10:10:00,37.28,37.38,37.28,37.38,122000.0,23.1353,23.1974,23.1353,23.1974,122000.0
2011-02-28 10:20:00,37.37,37.42,37.31,37.37,79000.0,23.1912,23.2222,23.154,23.1912,79000.0
2011-02-28 10:30:00,37.38,37.45,37.37,37.38,65300.0,23.1974,23.2408,23.1912,23.1974,65300.0
2011-02-28 10:40:00,37.38,37.42,37.37,37.37,64700.0,23.1974,23.2222,23.1912,23.1912,64700.0
2011-02-28 10:50:00,37.38,37.41,37.33,37.35,79700.0,23.1974,23.216,23.1664,23.1788,79700.0
2011-02-28 11:00:00,37.34,37.36,37.3,37.31,46300.0,23.1726,23.185,23.1477,23.154,46300.0
2011-02-28 11:10:00,37.32,37.34,37.29,37.33,77200.0,23.1602,23.1726,23.1415,23.1664,77200.0
2011-02-28 11:20:00,37.33,37.37,37.3,37.3,65200.0,23.1664,23.1912,23.1477,23.1477,65200.0
2011-02-28 11:30:00,37.31,37.34,37.28,37.32,47100.0,23.154,23.1726,23.1353,23.1602,47100.0
2011-02-28 11:40:00,37.31,37.37,37.31,37.36,57300.0,23.154,23.1912,23.154,23.185,57300.0
2011-02-28 11:50:00,37.35,37.37,37.31,37.34,41100.0,23.1788,23.1912,23.154,23.1726,41100.0
2011-02-28 12:00:00,37.34,37.35,37.28,37.3,31700.0,23.1726,23.1788,23.1353,23.1477,31700.0
2011-02-28 12:10:00,37.29,37.33,37.29,37.31,53400.0,23.1415,23.1664,23.1415,23.154,53400.0
2011-02-28 12:20:00,37.31,37.33,37.27,37.31,51600.0,23.154,23.1664,23.1291,23.154,51600.0
2011-02-28 12:30:00,37.32,37.34,37.31,37.34,52000.0,23.1602,23.1726,23.154,23.1726,52000.0
2011-02-28 12:40:00,37.34,37.39,37.34,37.38,39400.0,23.1726,23.2036,23.1726,23.1974,39400.0
2011-02-28 12:50:00,37.39,37.4,37.31,37.32,61200.0,23.2036,23.2098,23.154,23.1602,61200.0
2011-02-28 13:00:00,37.32,37.39,37.31,37.39,84600.0,23.1602,23.2036,23.154,23.2036,84600.0
2011-02-28 13:10:00,37.4,37.4,37.33,37.35,29400.0,23.2098,23.2098,23.1664,23.1788,29400.0
2011-02-28 13:20:00,37.35,37.37,37.31,37.35,66500.0,23.1788,23.1912,23.154,23.1788,66500.0
2011-02-28 13:30:00,37.34,37.38,37.33,37.36,33600.0,23.1726,23.1974,23.1664,23.185,33600.0
2011-02-28 13:40:00,37.36,37.37,37.31,37.32,36300.0,23.185,23.1912,23.154,23.1602,36300.0
2011-02-28 13:50:00,37.31,37.36,37.31,37.36,46000.0,23.154,23.185,23.154,23.185,46000.0
2011-02-28 14:00:00,37.35,37.41,37.35,37.36,49400.0,23.1788,23.216,23.1788,23.185,49400.0
2011-02-28 14:10:00,37.36,37.42,37.36,37.4,67200.0,23.185,23.2222,23.185,23.2098,67200.0
2011-02-28 14:20:00,37.4,37.44,37.38,37.41,47300.0,23.2098,23.2346,23.1974,23.216,47300.0
2011-02-28 14:30:00,37.41,37.41,37.35,37.39,36600.0,23.216,23.216,23.1788,23.2036,36600.0
2011-02-28 14:40:00,37.39,37.4,37.37,37.37,37100.0,23.2036,23.2098,23.1912,23.1912,37100.0
2011-02-28 14:50:00,37.36,37.39,37.36,37.38,109700.0,23.185,23.2036,23.185,23.1974,109700.0
2011-02-28 15:00:00,37.39,37.39,37.32,37.33,92300.0,23.2036,23.2036,23.1602,23.1664,92300.0
2011-02-28 15:10:00,37.33,37.34,37.25,37.27,113000.0,23.1664,23.1726,23.1167,23.1291,113000.0
2011-02-28 15:20:00,37.27,37.27,37.21,37.23,114900.0,23.1291,23.1291,23.0919,23.1043,114900.0
2011-02-28 15:30:00,37.23,37.23,37.18,37.22,170800.0,23.1043,23.1043,23.0733,23.0981,170800.0
2011-02-28 15:40:00,37.22,37.22,37.12,37.13,388700.0,23.0981,23.0981,23.036,23.0422,388700.0
2011-02-28 15:50:00,37.14,37.19,37.11,37.15,525100.0,23.0485,23.0795,23.0298,23.0547,525100.0
2011-03-01 09:30:00,37.27,37.27,37.0,37.11,187400.0,23.1291,23.1291,22.9616,23.0298,187400.0
2011-03-01 09:40:00,37.11,37.11,36.96,36.98,111300.0,23.0298,23.0298,22.9367,22.9492,111300.0
2011-03-01 09:50:00,36.99,37.0,36.86,36.97,151400.0,22.9554,22.9616,22.8747,22.943,151400.0
2011-03-01 10:00:00,36.98,37.03,36.9,36.95,157400.0,22.9492,22.9802,22.8995,22.9305,157400.0
2011-03-01 10:10:00,36.95,36.95,36.88,36.9,74700.0,22.9305,22.9305,22.8871,22.8995,74700.0
2011-03-01 10:20:00,36.89,36.96,36.87,36.87,68500.0,22.8933,22.9367,22.8809,22.8809,68500.0
2011-03-01 10:30:00,36.87,36.9,36.84,36.84,176000.0,22.8809,22.8995,22.8623,22.8623,176000.0
2011-03-01 10:40:00,36.84,36.84,36.79,36.82,186700.0,22.8623,22.8623,22.8312,22.8499,186700.0
2011-03-01 10:50:00,36.82,36.85,36.79,36.8,109700.0,22.8499,22.8685,22.8312,22.8375,109700.0
2011-03-01 11:00:00,36.8,36.87,36.8,36.84,99200.0,22.8375,22.8809,22.8375,22.8623,99200.0
2011-03-01 11:10:00,36.83,36.86,36.82,36.86,114400.0,22.8561,22.8747,22.8499,22.8747,114400.0
2011-03-01 11:20:00,36.86,36.87,36.81,36.84,128100.0,22.8747,22.8809,22.8437,22.8623,128100.0
2011-03-01 11:30:00,36.82,36.88,36.8,36.87,144800.0,22.8499,22.8871,22.8375,22.8809,144800.0
2011-03-01 11:40:00,36.87,36.93,36.86,36.9,121800.0,22.8809,22.9181,22.8747,22.8995,121800.0
2011-03-01 11:50:00,36.9,36.97,36.87,36.95,166400.0,22.8995,22.943,22.8809,22.9305,166400.0
2011-03-01 12:00:00,36.96,37.0,36.9,36.98,94600.0,22.9367,22.9616,22.8995,22.9492,94600.0
2011-03-01 12:10:00,36.98,37.03,36.95,36.96,88900.0,22.9492,22.9802,22.9305,22.9367,88900.0
2011-03-01 12:20:00,36.95,36.97,36.87,36.9,49700.0,22.9305,22.943,22.8809,22.8995,49700.0
2011-03-01 12:30:00,36.89,36.91,36.85,36.85,111100.0,22.8933,22.9057,22.8685,22.8685,111100.0
2011-03-01 12:40:00,36.85,36.88,36.85,36.85,30600.0,22.8685,22.8871,22.8685,22.8685,30600.0
2011-03-01 12:50:00,36.85,36.86,36.85,36.85,44800.0,22.8685,22.8747,22.8685,22.8685,44800.0
2011-03-01 13:00:00,36.85,36.87,36.85,36.85,94400.0,22.8685,22.8809,22.8685,22.8685,94400.0
2011-03-01 13:10:00,36.85,36.88,36.85,36.85,39700.0,22.8685,22.8871,22.8685,22.8685,39700.0
2011-03-01 13:20:00,36.85,36.86,36.81,36.85,160800.0,22.8685,22.8747,22.8437,22.8685,160800.0
2011-03-01 13:30:00,36.84,36.86,36.83,36.84,42200.0,22.8623,22.8747,22.8561,22.8623,42200.0
2011-03-01 13:40:00,36.83,36.87,36.81,36.85,99300.0,22.8561,22.8809,22.8437,22.8685,99300.0
2011-03-01 13:50:00,36.85,36.91,36.84,36.87,73900.0,22.8685,22.9057,22.8623,22.8809,73900.0
2011-03-01 14:00:00,36.87,36.88,36.84,36.85,182900.0,22.8809,22.8871,22.8623,22.8685,182900.0
2011-03-01 14:10:00,36.86,36.87,36.84,36.85,125500.0,22.8747,22.8809,22.8623,22.8685,125500.0
2011-03-01 14:20:00,36.85,36.88,36.84,36.86,74300.0,22.8685,22.8871,22.8623,22.8747,74300.0
2011-03-01 14:30:00,36.86,36.87,36.83,36.84,47800.0,22.8747,22.8809,22.8561,22.8623,47800.0
2011-03-01 14:40:00,36.84,36.88,36.83,36.86,112900.0,22.8623,22.8871,22.8561,22.8747,112900.0
2011-03-01 14:50:00,36.86,36.89,36.85,36.86,77500.0,22.8747,22.8933,22.8685,22.8747,77500.0
2011-03-01 15:00:00,36.85,36.88,36.84,36.86,139400.0,22.8685,22.8871,22.8623,22.8747,139400.0
2011-03-01 15:10:00,36.85,36.89,36.85,36.88,108100.0,22.8685,22.8933,22.8685,22.8871,108100.0
2011-03-01 15:20:00,36.88,36.9,36.83,36.83,131500.0,22.8871,22.8995,22.8561,22.8561,131500.0
2011-03-01 15:30:00,36.83,36.85,36.77,36.81,112500.0,22.8561,22.8685,22.8188,22.8437,112500.0
2011-03-01 15:40:00,36.8,36.82,36.75,36.77,168400.0,22.8375,22.8499,22.8064,22.8188,168400.0
2011-03-01 15:50:00,36.77,36.8,36.74,36.77,274800.0,22.8188,22.8375,22.8002,22.8188,274800.0
2011-03-02 09:30:00,36.88,36.98,36.81,36.93,185900.0,22.8871,22.9492,22.8437,22.9181,185900.0
2011-03-02 09:40:00,36.95,36.97,36.72,36.74,141300.0,22.9305,22.943,22.7878,22.8002,141300.0
2011-03-02 09:50:00,36.74,36.83,36.73,36.75,68100.0,22.8002,22.8561,22.794,22.8064,68100.0
2011-03-02 10:00:00,36.74,36.86,36.73,36.8,96300.0,22.8002,22.8747,22.794,22.8375,96300.0
2011-03-02 10:10:00,36.8,36.88,36.79,36.85,44900.0,22.8375,22.8871,22.8312,22.8685,44900.0
2011-03-02 10:20:00,36.86,36.91,36.85,36.86,38900.0,22.8747,22.9057,22.8685,22.8747,38900.0
2011-03-02 10:30:00,36.87,36.96,36.85,36.94,89800.0,22.8809,22.9367,22.8685,22.9243,89800.0
2011-03-02 10:40:00,36.94,36.96,36.87,36.88,51700.0,22.9243,22.9367,22.8809,22.8871,51700.0
2011-03-02 10:50:00,36.88,36.92,36.88,36.91,59700.0,22.8871,22.9119,22.8871,22.9057,59700.0
2011-03-02 11:00:00,36.9,36.92,36.89,36.9,59500.0,22.8995,22.9119,22.8933,22.8995,59500.0
2011-03-02 11:10:00,36.9,36.91,36.88,36.9,87500.0,22.8995,22.9057,22.8871,22.8995,87500.0
2011-03-02 11:20:00,36.9,36.91,36.83,36.85,69500.0,22.8995,22.9057,22.8561,22.8685,69500.0
2011-03-02 11:30:00,36.85,36.86,36.78,36.8,84000.0,22.8685,22.8747,22.825,22.8375,84000.0
2011-03-02 11:40:00,36.8,36.82,36.74,36.78,251500.0,22.8375,22.8499,22.8002,22.825,251500.0
2011-03-02 11:50:00,36.78,36.8,36.71,36.73,72400.0,22.825,22.8375,22.7816,22.794,72400.0
2011-03-02 12:00:00,36.73,36.78,36.7,36.76,65000.0,22.794,22.825,22.7754,22.8126,65000.0
2011-03-02 12:10:00,36.77,36.79,36.71,36.75,52100.0,22.8188,22.8312,22.7816,22.8064,52100.0
2011-03-02 12:20:00,36.75,36.81,36.75,36.8,28300.0,22.8064,22.8437,22.8064,22.8375,28300.0
2011-03-02 12:30:00,36.81,36.89,36.8,36.85,45500.0,22.8437,22.8933,22.8375,22.8685,45500.0
2011-03-02 12:40:00,36.86,36.86,36.84,36.86,24400.0,22.8747,22.8747,22.8623,22.8747,24400.0
2011-03-02 12:50:00,36.86,36.92,36.85,36.89,55700.0,22.8747,22.9119,22.8685,22.8933,55700.0
2011-03-02 13:00:00,36.88,36.88,36.83,36.83,37300.0,22.8871,22.8871,22.8561,22.8561,37300.0
2011-03-02 13:10:00,36.84,36.94,36.82,36.92,72100.0,22.8623,22.9243,22.8499,22.9119,72100.0
2011-03-02 13:20:00,36.91,36.94,36.89,36.93,37900.0,22.9057,22.9243,22.8933,22.9181,37900.0
2011-03-02 13:30:00,36.92,36.94,36.91,36.94,39600.0,22.9119,22.9243,22.9057,22.9243,39600.0
2011-03-02 13:40:00,36.93,36.94,36.87,36.91,52600.0,22.9181,22.9243,22.8809,22.9057,52600.0
2011-03-02 13:50:00,36.91,36.95,36.89,36.91,35200.0,22.9057,22.9305,22.8933,22.9057,35200.0
2011-03-02 14:00:00,36.91,36.94,36.89,36.93,67700.0,22.9057,22.9243,22.8933,22.9181,67700.0
2011-03-02 14:10:00,36.93,36.97,36.92,36.96,85700.0,22.9181,22.943,22.9119,22.9367,85700.0
2011-03-02 14:20:00,36.96,36.98,36.89,36.9,61700.0,22.9367,22.9492,22.8933,22.8995,61700.0
2011-03-02 14:30:00,36.9,36.98,36.88,36.97,89800.0,22.8995,22.9492,22.8871,22.943,89800.0
2011-03-02 14:40:00,36.97,37.0,36.92,36.92,62600.0,22.943,22.9616,22.9119,22.9119,62600.0
2011-03-02 14:50:00,36.92,36.94,36.87,36.89,81700.0,22.9119,22.9243,22.8809,22.8933,81700.0
2011-03-02 15:00:00,36.88,36.91,36.86,36.88,120300.0,22.8871,22.9057,22.8747,22.8871,120300.0
2011-03-02 15:10:00,36.88,36.89,36.85,36.86,67600.0,22.8871,22.8933,22.8685,22.8747,67600.0
2011-03-02 15:20:00,36.87,36.87,36.82,36.82,83000.0,22.8809,22.8809,22.8499,22.8499,83000.0
2011-03-02 15:30:00,36.81,36.83,36.77,36.78,186000.0,22.8437,22.8561,22.8188,22.825,186000.0
2011-03-02 15:40:00,36.79,36.85,36.77,36.84,181700.0,22.8312,22.8685,22.8188,22.8623,181700.0
2011-03-02 15:50:00,36.84,36.84,36.79,36.83,258700.0,22.8623,22.8623,22.8312,22.8561,258700.0
2011-03-03 09:30:00,36.93,36.99,36.63,36.73,280400.0,22.9181,22.9554,22.732,22.794,280400.0
2011-03-03 09:40:00,36.71,36.83,36.64,36.8,170600.0,22.7816,22.8561,22.7382,22.8375,170600.0
2011-03-03 09:50:00,36.8,36.85,36.76,36.82,97800.0,22.8375,22.8685,22.8126,22.8499,97800.0
2011-03-03 10:00:00,36.83,36.93,36.8,36.85,171800.0,22.8561,22.9181,22.8375,22.8685,171800.0
2011-03-03 10:10:00,36.85,36.88,36.83,36.84,98700.0,22.8685,22.8871,22.8561,22.8623,98700.0
2011-03-03 10:20:00,36.85,36.87,36.69,36.71,203400.0,22.8685,22.8809,22.7692,22.7816,203400.0
2011-03-03 10:30:00,36.71,36.8,36.69,36.77,100000.0,22.7816,22.8375,22.7692,22.8188,100000.0
2011-03-03 10:40:00,36.76,36.86,36.76,36.83,92300.0,22.8126,22.8747,22.8126,22.8561,92300.0
2011-03-03 10:50:00,36.82,36.85,36.73,36.74,78000.0,22.8499,22.8685,22.794,22.8002,78000.0
2011-03-03 11:00:00,36.74,36.84,36.7,36.73,123100.0,22.8002,22.8623,22.7754,22.794,123100.0
2011-03-03 11:10:00,36.73,36.75,36.69,36.71,97000.0,22.794,22.8064,22.7692,22.7816,97000.0
2011-03-03 11:20:00,36.71,36.71,36.63,36.65,83300.0,22.7816,22.7816,22.732,22.7444,83300.0
2011-03-03 11:30:00,36.65,36.71,36.64,36.7,78000.0,22.7444,22.7816,22.7382,22.7754,78000.0
2011-03-03 11:40:00,36.7,36.71,36.67,36.7,90500.0,22.7754,22.7816,22.7568,22.7754,90500.0
2011-03-03 11:50:00,36.71,36.75,36.7,36.71,112300.0,22.7816,22.8064,22.7754,22.7816,112300.0
2011-03-03 12:00:00,36.71,36.72,36.68,36.7,82700.0,22.7816,22.7878,22.763,22.7754,82700.0
2011-03-03 12:10:00,36.7,36.71,36.65,36.65,85300.0,22.7754,22.7816,22.7444,22.7444,85300.0
2011-03-03 12:20:00,36.66,36.67,36.61,36.61,109900.0,22.7506,22.7568,22.7195,22.7195,109900.0
2011-03-03 12:30:00,36.61,36.69,36.61,36.66,66000.0,22.7195,22.7692,22.7195,22.7506,66000.0
2011-03-03 12:40:00,36.65,36.72,36.64,36.71,62100.0,22.7444,22.7878,22.7382,22.7816,62100.0
2011-03-03 12:50:00,36.71,36.75,36.68,36.72,78800.0,22.7816,22.8064,22.763,22.7878,78800.0
2011-03-03 13:00:00,36.72,36.72,36.66,36.71,78200.0,22.7878,22.7878,22.7506,22.7816,78200.0
2011-03-03 13:10:00,36.71,36.72,36.7,36.7,46500.0,22.7816,22.7878,22.7754,22.7754,46500.0
2011-03-03 13:20:00,36.7,36.72,36.7,36.72,45200.0,22.7754,22.7878,22.7754,22.7878,45200.0
2011-03-03 13:30:00,36.72,36.75,36.72,36.74,70000.0,22.7878,22.8064,22.7878,22.8002,70000.0
2011-03-03 13:40:00,36.73,36.74,36.73,36.74,27800.0,22.794,22.8002,22.794,22.8002,27800.0
2011-03-03 13:50:00,36.74,36.79,36.73,36.75,72900.0,22.8002,22.8312,22.794,22.8064,72900.0
2011-03-03 14:00:00,36.75,36.79,36.75,36.79,72300.0,22.8064,22.8312,22.8064,22.8312,72300.0
2011-03-03 14:10:00,36.79,36.85,36.79,36.84,68800.0,22.8312,22.8685,22.8312,22.8623,68800.0
2011-03-03 14:20:00,36.83,36.84,36.81,36.84,64800.0,22.8561,22.8623,22.8437,22.8623,64800.0
2011-03-03 14:30:00,36.84,36.88,36.82,36.86,92100.0,22.8623,22.8871,22.8499,22.8747,92100.0
2011-03-03 14:40:00,36.85,36.88,36.84,36.84,61600.0,22.8685,22.8871,22.8623,22.8623,61600.0
2011-03-03 14:50:00,36.84,36.89,36.83,36.87,120100.0,22.8623,22.8933,22.8561,22.8809,120100.0
2011-03-03 15:00:00,36.86,36.88,36.83,36.86,83900.0,22.8747,22.8871,22.8561,22.8747,83900.0
2011-03-03 15:10:00,36.86,36.9,36.85,36.88,91600.0,22.8747,22.8995,22.8685,22.8871,91600.0
2011-03-03 15:20:00,36.88,36.89,36.81,36.83,93600.0,22.8871,22.8933,22.8437,22.8561,93600.0
2011-03-03 15:30:00,36.83,36.87,36.8,36.86,141800.0,22.8561,22.8809,22.8375,22.8747,141800.0
2011-03-03 15:40:00,36.86,36.89,36.81,36.82,182000.0,22.8747,22.8933,22.8437,22.8499,182000.0
2011-03-03 15:50:00,36.81,36.85,36.8,36.84,355500.0,22.8437,22.8685,22.8375,22.8623,355500.0
2011-03-04 09:30:00,36.92,37.0,36.84,36.99,137300.0,22.9119,22.9616,22.8623,22.9554,137300.0
2011-03-04 09:40:00,36.99,37.2,36.96,37.19,125400.0,22.9554,23.0857,22.9367,23.0795,125400.0
2011-03-04 09:50:00,37.19,37.24,37.19,37.22,80200.0,23.0795,23.1105,23.0795,23.0981,80200.0
2011-03-04 10:00:00,37.22,37.25,37.05,37.05,124100.0,23.0981,23.1167,22.9926,22.9926,124100.0
2011-03-04 10:10:00,37.06,37.08,36.96,37.03,116700.0,22.9988,23.0112,22.9367,22.9802,116700.0
2011-03-04 10:20:00,37.03,37.08,36.95,36.99,86300.0,22.9802,23.0112,22.9305,22.9554,86300.0
2011-03-04 10:30:00,36.99,36.99,36.9,36.91,68300.0,22.9554,22.9554,22.8995,22.9057,68300.0
2011-03-04 10:40:00,36.91,36.92,36.86,36.91,44000.0,22.9057,22.9119,22.8747,22.9057,44000.0
2011-03-04 10:50:00,36.9,36.91,36.86,36.89,36000.0,22.8995,22.9057,22.8747,22.8933,36000.0
2011-03-04 11:00:00,36.88,36.91,36.86,36.87,41400.0,22.8871,22.9057,22.8747,22.8809,41400.0
2011-03-04 11:10:00,36.87,36.87,36.81,36.87,154400.0,22.8809,22.8809,22.8437,22.8809,154400.0
2011-03-04 11:20:00,36.86,36.91,36.85,36.9,67800.0,22.8747,22.9057,22.8685,22.8995,67800.0
2011-03-04 11:30:00,36.9,36.98,36.87,36.96,158300.0,22.8995,22.9492,22.8809,22.9367,158300.0
2011-03-04 11:40:00,36.97,37.01,36.96,36.98,92200.0,22.943,22.9678,22.9367,22.9492,92200.0
2011-03-04 11:50:00,36.98,37.0,36.91,36.92,54600.0,22.9492,22.9616,22.9057,22.9119,54600.0
2011-03-04 12:00:00,36.91,36.95,36.85,36.86,72400.0,22.9057,22.9305,22.8685,22.8747,72400.0
2011-03-04 12:10:00,36.85,36.87,36.79,36.8,61600.0,22.8685,22.8809,22.8312,22.8375,61600.0
2011-03-04 12:20:00,36.8,36.82,36.76,36.79,63400.0,22.8375,22.8499,22.8126,22.8312,63400.0
2011-03-04 12:30:00,36.78,36.79,36.71,36.75,63000.0,22.825,22.8312,22.7816,22.8064,63000.0
2011-03-04 12:40:00,36.75,36.76,36.69,36.72,44700.0,22.8064,22.8126,22.7692,22.7878,44700.0
2011-03-04 12:50:00,36.72,36.74,36.69,36.69,34500.0,22.7878,22.8002,22.7692,22.7692,34500.0
2011-03-04 13:00:00,36.7,36.74,36.69,36.71,45500.0,22.7754,22.8002,22.7692,22.7816,45500.0
2011-03-04 13:10:00,36.71,36.72,36.66,36.69,47800.0,22.7816,22.7878,22.7506,22.7692,47800.0
2011-03-04 13:20:00,36.69,36.71,36.68,36.7,33700.0,22.7692,22.7816,22.763,22.7754,33700.0
2011-03-04 13:30:00,36.71,36.73,36.69,36.7,41400.0,22.7816,22.794,22.7692,22.7754,41400.0
2011-03-04 13:40:00,36.71,36.71,36.66,36.67,48600.0,22.7816,22.7816,22.7506,22.7568,48600.0
2011-03-04 13:50:00,36.67,36.7,36.63,36.67,54100.0,22.7568,22.7754,22.732,22.7568,54100.0
2011-03-04 14:00:00,36.67,36.69,36.64,36.64,44800.0,22.7568,22.7692,22.7382,22.7382,44800.0
2011-03-04 14:10:00,36.64,36.66,36.62,36.66,38300.0,22.7382,22.7506,22.7257,22.7506,38300.0
2011-03-04 14:20:00,36.66,36.69,36.64,36.67,47800.0,22.7506,22.7692,22.7382,22.7568,47800.0
2011-03-04 14:30:00,36.67,36.67,36.63,36.63,56300.0,22.7568,22.7568,22.732,22.732,56300.0
2011-03-04 14:40:00,36.64,36.65,36.62,36.63,43000.0,22.7382,22.7444,22.7257,22.732,43000.0
2011-03-04 14:50:00,36.63,36.66,36.6,36.66,50700.0,22.732,22.7506,22.7133,22.7506,50700.0
2011-03-04 15:00:00,36.66,36.69,36.65,36.66,64600.0,22.7506,22.7692,22.7444,22.7506,64600.0
2011-03-04 15:10:00,36.66,36.69,36.63,36.66,74100.0,22.7506,22.7692,22.732,22.7506,74100.0
2011-03-04 15:20:00,36.67,36.68,36.61,36.63,90200.0,22.7568,22.763,22.7195,22.732,90200.0
2011-03-04 15:30:00,36.63,36.63,36.59,36.59,97300.0,22.732,22.732,22.7071,22.7071,97300.0
2011-03-04 15:40:00,36.59,36.73,36.59,36.7,154500.0,22.7071,22.794,22.7071,22.7754,154500.0
2011-03-04 15:50:00,36.7,36.8,36.7,36.73,246200.0,22.7754,22.8375,22.7754,22.794,246200.0
2011-03-07 09:30:00,36.9,36.99,36.71,36.99,148400.0,22.8995,22.9554,22.7816,22.9554,148400.0
2011-03-07 09:40:00,36.98,36.99,36.91,36.92,90400.0,22.9492,22.9554,22.9057,22.9119,90400.0
2011-03-07 09:50:00,36.92,36.93,36.87,36.92,84800.0,22.9119,22.9181,22.8809,22.9119,84800.0
2011-03-07 10:00:00,36.92,36.95,36.87,36.93,68900.0,22.9119,22.9305,22.8809,22.9181,68900.0
2011-03-07 10:10:00,36.93,36.94,36.84,36.89,68500.0,22.9181,22.9243,22.8623,22.8933,68500.0
2011-03-07 10:20:00,36.88,36.95,36.86,36.93,59800.0,22.8871,22.9305,22.8747,22.9181,59800.0
2011-03-07 10:30:00,36.94,36.95,36.89,36.89,77300.0,22.9243,22.9305,22.8933,22.8933,77300.0
2011-03-07 10:40:00,36.89,36.95,36.85,36.88,72700.0,22.8933,22.9305,22.8685,22.8871,72700.0
2011-03-07 10:50:00,36.88,36.9,36.84,36.88,51400.0,22.8871,22.8995,22.8623,22.8871,51400.0
2011-03-07 11:00:00,36.88,36.94,36.86,36.9,104500.0,22.8871,22.9243,22.8747,22.8995,104500.0
2011-03-07 11:10:00,36.9,36.9,36.81,36.9,63700.0,22.8995,22.8995,22.8437,22.8995,63700.0
2011-03-07 11:20:00,36.9,36.9,36.84,36.87,47400.0,22.8995,22.8995,22.8623,22.8809,47400.0
2011-03-07 11:30:00,36.87,36.94,36.86,36.93,44100.0,22.8809,22.9243,22.8747,22.9181,44100.0
2011-03-07 11:40:00,36.95,36.96,36.9,36.92,56400.0,22.9305,22.9367,22.8995,22.9119,56400.0
2011-03-07 11:50:00,36.93,36.96,36.9,36.9,60400.0,22.9181,22.9367,22.8995,22.8995,60400.0
2011-03-07 12:00:00,36.89,36.91,36.86,36.9,36700.0,22.8933,22.9057,22.8747,22.8995,36700.0
2011-03-07 12:10:00,36.91,36.91,36.85,36.88,52100.0,22.9057,22.9057,22.8685,22.8871,52100.0
2011-03-07 12:20:00,36.87,36.92,36.86,36.87,64500.0,22.8809,22.9119,22.8747,22.8809,64500.0
2011-03-07 12:30:00,36.86,36.96,36.86,36.92,77500.0,22.8747,22.9367,22.8747,22.9119,77500.0
2011-03-07 12:40:00,36.92,36.92,36.84,36.84,27100.0,22.9119,22.9119,22.8623,22.8623,27100.0
2011-03-07 12:50:00,36.84,36.87,36.76,36.79,55400.0,22.8623,22.8809,22.8126,22.8312,55400.0
2011-03-07 13:00:00,36.79,36.8,36.73,36.74,26300.0,22.8312,22.8375,22.794,22.8002,26300.0
2011-03-07 13:10:00,36.75,36.8,36.72,36.8,55700.0,22.8064,22.8375,22.7878,22.8375,55700.0
2011-03-07 13:20:00,36.8,36.86,36.79,36.83,93400.0,22.8375,22.8747,22.8312,22.8561,93400.0
2011-03-07 13:30:00,36.83,36.86,36.8,36.81,61200.0,22.8561,22.8747,22.8375,22.8437,61200.0
2011-03-07 13:40:00,36.81,36.82,36.73,36.77,41400.0,22.8437,22.8499,22.794,22.8188,41400.0
2011-03-07 13:50:00,36.77,36.79,36.72,36.75,42100.0,22.8188,22.8312,22.7878,22.8064,42100.0
2011-03-07 14:00:00,36.75,36.82,36.74,36.78,34200.0,22.8064,22.8499,22.8002,22.825,34200.0
2011-03-07 14:10:00,36.77,36.8,36.71,36.79,48700.0,22.8188,22.8375,22.7816,22.8312,48700.0
2011-03-07 14:20:00,36.79,36.83,36.76,36.79,72900.0,22.8312,22.8561,22.8126,22.8312,72900.0
2011-03-07 14:30:00,36.79,36.8,36.75,36.75,26900.0,22.8312,22.8375,22.8064,22.8064,26900.0
2011-03-07 14:40:00,36.75,36.77,36.72,36.75,39300.0,22.8064,22.8188,22.7878,22.8064,39300.0
2011-03-07 14:50:00,36.75,36.81,36.75,36.8,62700.0,22.8064,22.8437,22.8064,22.8375,62700.0
2011-03-07 15:00:00,36.79,36.8,36.73,36.8,39700.0,22.8312,22.8375,22.794,22.8375,39700.0
2011-03-07 15:10:00,36.8,36.83,36.79,36.82,64000.0,22.8375,22.8561,22.8312,22.8499,64000.0
2011-03-07 15:20:00,36.82,36.86,36.78,36.83,64800.0,22.8499,22.8747,22.825,22.8561,64800.0
2011-03-07 15:30:00,36.83,36.85,36.8,36.82,67000.0,22.8561,22.8685,22.8375,22.8499,67000.0
2011-03-07 15:40:00,36.83,36.85,36.79,36.8,103100.0,22.8561,22.8685,22.8312,22.8375,103100.0
2011-03-07 15:50:00,36.8,36.82,36.75,36.79,181300.0,22.8375,22.8499,22.8064,22.8312,181300.0
2011-03-08 09:30:00,36.84,36.89,36.71,36.82,103900.0,22.8623,22.8933,22.7816,22.8499,103900.0
2011-03-08 09:40:00,36.83,36.97,36.82,36.97,66700.0,22.8561,22.943,22.8499,22.943,66700.0
2011-03-08 09:50:00,36.97,36.98,36.88,36.9,100100.0,22.943,22.9492,22.8871,22.8995,100100.0
2011-03-08 10:00:00,36.9,36.99,36.88,36.98,103500.0,22.8995,22.9554,22.8871,22.9492,103500.0
2011-03-08 10:10:00,36.98,36.99,36.94,36.98,51100.0,22.9492,22.9554,22.9243,22.9492,51100.0
2011-03-08 10:20:00,36.98,36.98,36.95,36.96,27900.0,22.9492,22.9492,22.9305,22.9367,27900.0
2011-03-08 10:30:00,36.96,36.99,36.93,36.98,59900.0,22.9367,22.9554,22.9181,22.9492,59900.0
2011-03-08 10:40:00,36.98,36.99,36.96,36.98,46500.0,22.9492,22.9554,22.9367,22.9492,46500.0
2011-03-08 10:50:00,36.97,36.99,36.94,36.97,79900.0,22.943,22.9554,22.9243,22.943,79900.0
2011-03-08 11:00:00,36.97,36.97,36.85,36.88,52000.0,22.943,22.943,22.8685,22.8871,52000.0
2011-03-08 11:10:00,36.89,36.93,36.85,36.91,128200.0,22.8933,22.9181,22.8685,22.9057,128200.0
2011-03-08 11:20:00,36.91,36.95,36.87,36.93,111300.0,22.9057,22.9305,22.8809,22.9181,111300.0
2011-03-08 11:30:00,36.93,36.94,36.88,36.9,75500.0,22.9181,22.9243,22.8871,22.8995,75500.0
2011-03-08 11:40:00,36.9,36.97,36.89,36.96,127800.0,22.8995,22.943,22.8933,22.9367,127800.0
2011-03-08 11:50:00,36.95,37.05,36.95,37.05,53400.0,22.9305,22.9926,22.9305,22.9926,53400.0
2011-03-08 12:00:00,37.04,37.09,37.04,37.08,60900.0,22.9864,23.0174,22.9864,23.0112,60900.0
2011-03-08 12:10:00,37.08,37.12,37.07,37.11,20400.0,23.0112,23.036,23.005,23.0298,20400.0
2011-03-08 12:20:00,37.1,37.14,37.1,37.13,35900.0,23.0236,23.0485,23.0236,23.0422,35900.0
2011-03-08 12:30:00,37.14,37.15,37.12,37.14,49700.0,23.0485,23.0547,23.036,23.0485,49700.0
2011-03-08 12:40:00,37.14,37.16,37.13,37.13,46600.0,23.0485,23.0609,23.0422,23.0422,46600.0
2011-03-08 12:50:00,37.13,37.16,37.13,37.14,55200.0,23.0422,23.0609,23.0422,23.0485,55200.0
2011-03-08 13:00:00,37.14,37.16,37.14,37.15,26800.0,23.0485,23.0609,23.0485,23.0547,26800.0
2011-03-08 13:10:00,37.14,37.16,37.14,37.15,15000.0,23.0485,23.0609,23.0485,23.0547,15000.0
2011-03-08 13:20:00,37.16,37.18,37.14,37.16,17500.0,23.0609,23.0733,23.0485,23.0609,17500.0
2011-03-08 13:30:00,37.16,37.2,37.14,37.16,50400.0,23.0609,23.0857,23.0485,23.0609,50400.0
2011-03-08 13:40:00,37.16,37.17,37.14,37.16,14400.0,23.0609,23.0671,23.0485,23.0609,14400.0
2011-03-08 13:50:00,37.15,37.15,37.12,37.13,27000.0,23.0547,23.0547,23.036,23.0422,27000.0
2011-03-08 14:00:00,37.14,37.16,37.12,37.15,44600.0,23.0485,23.0609,23.036,23.0547,44600.0
2011-03-08 14:10:00,37.14,37.16,37.11,37.13,50200.0,23.0485,23.0609,23.0298,23.0422,50200.0
2011-03-08 14:20:00,37.14,37.15,37.12,37.15,32500.0,23.0485,23.0547,23.036,23.0547,32500.0
2011-03-08 14:30:00,37.14,37.16,37.14,37.16,35900.0,23.0485,23.0609,23.0485,23.0609,35900.0
2011-03-08 14:40:00,37.16,37.2,37.15,37.18,55700.0,23.0609,23.0857,23.0547,23.0733,55700.0
2011-03-08 14:50:00,37.18,37.22,37.17,37.2,38800.0,23.0733,23.0981,23.0671,23.0857,38800.0
2011-03-08 15:00:00,37.19,37.2,37.16,37.2,33500.0,23.0795,23.0857,23.0609,23.0857,33500.0
2011-03-08 15:10:00,37.19,37.22,37.18,37.22,59100.0,23.0795,23.0981,23.0733,23.0981,59100.0
2011-03-08 15:20:00,37.21,37.24,37.2,37.23,74600.0,23.0919,23.1105,23.0857,23.1043,74600.0
2011-03-08 15:30:00,37.22,37.25,37.22,37.25,71600.0,23.0981,23.1167,23.0981,23.1167,71600.0
2011-03-08 15:40:00,37.25,37.28,37.24,37.27,117100.0,23.1167,23.1353,23.1105,23.1291,117100.0
2011-03-08 15:50:00,37.28,37.3,37.24,37.27,274100.0,23.1353,23.1477,23.1105,23.1291,274100.0
2011-03-09 09:30:00,37.16,37.45,37.15,37.38,136500.0,23.0609,23.2408,23.0547,23.1974,136500.0
2011-03-09 09:40:00,37.38,37.43,37.16,37.28,134500.0,23.1974,23.2284,23.0609,23.1353,134500.0
2011-03-09 09:50:00,37.29,37.36,37.27,37.33,76000.0,23.1415,23.185,23.1291,23.1664,76000.0
2011-03-09 10:00:00,37.33,37.36,37.27,37.28,123300.0,23.1664,23.185,23.1291,23.1353,123300.0
2011-03-09 10:10:00,37.29,37.3,37.28,37.29,46400.0,23.1415,23.1477,23.1353,23.1415,46400.0
2011-03-09 10:20:00,37.28,37.37,37.28,37.35,121600.0,23.1353,23.1912,23.1353,23.1788,121600.0
2011-03-09 10:30:00,37.36,37.39,37.33,37.37,47400.0,23.185,23.2036,23.1664,23.1912,47400.0
2011-03-09 10:40:00,37.37,37.38,37.34,37.34,27700.0,23.1912,23.1974,23.1726,23.1726,27700.0
2011-03-09 10:50:00,37.35,37.37,37.3,37.31,79300.0,23.1788,23.1912,23.1477,23.154,79300.0
2011-03-09 11:00:00,37.31,37.32,37.25,37.25,39600.0,23.154,23.1602,23.1167,23.1167,39600.0
2011-03-09 11:10:00,37.25,37.3,37.25,37.28,29400.0,23.1167,23.1477,23.1167,23.1353,29400.0
2011-03-09 11:20:00,37.27,37.29,37.25,37.28,32300.0,23.1291,23.1415,23.1167,23.1353,32300.0
2011-03-09 11:30:00,37.27,37.28,37.2,37.21,61100.0,23.1291,23.1353,23.0857,23.0919,61100.0
2011-03-09 11:40:00,37.2,37.22,37.19,37.21,49000.0,23.0857,23.0981,23.0795,23.0919,49000.0
2011-03-09 11:50:00,37.2,37.24,37.2,37.2,25000.0,23.0857,23.1105,23.0857,23.0857,25000.0
2011-03-09 12:00:00,37.21,37.28,37.2,37.25,24900.0,23.0919,23.1353,23.0857,23.1167,24900.0
2011-03-09 12:10:00,37.25,37.26,37.24,37.24,24200.0,23.1167,23.1229,23.1105,23.1105,24200.0
2011-03-09 12:20:00,37.24,37.26,37.21,37.23,48600.0,23.1105,23.1229,23.0919,23.1043,48600.0
2011-03-09 12:30:00,37.23,37.25,37.21,37.23,19300.0,23.1043,23.1167,23.0919,23.1043,19300.0
2011-03-09 12:40:00,37.23,37.25,37.21,37.25,32300.0,23.1043,23.1167,23.0919,23.1167,32300.0
2011-03-09 12:50:00,37.25,37.27,37.23,37.27,38700.0,23.1167,23.1291,23.1043,23.1291,38700.0
2011-03-09 13:00:00,37.27,37.28,37.24,37.25,82600.0,23.1291,23.1353,23.1105,23.1167,82600.0
2011-03-09 13:10:00,37.26,37.26,37.25,37.25,13500.0,23.1229,23.1229,23.1167,23.1167,13500.0
2011-03-09 13:20:00,37.25,37.26,37.24,37.25,27900.0,23.1167,23.1229,23.1105,23.1167,27900.0
2011-03-09 13:30:00,37.25,37.25,37.2,37.21,48100.0,23.1167,23.1167,23.0857,23.0919,48100.0
2011-03-09 13:40:00,37.21,37.21,37.19,37.2,17700.0,23.0919,23.0919,23.0795,23.0857,17700.0
2011-03-09 13:50:00,37.2,37.22,37.19,37.21,21000.0,23.0857,23.0981,23.0795,23.0919,21000.0
2011-03-09 14:00:00,37.22,37.29,37.21,37.29,27700.0,23.0981,23.1415,23.0919,23.1415,27700.0
2011-03-09 14:10:00,37.29,37.32,37.28,37.32,18500.0,23.1415,23.1602,23.1353,23.1602,18500.0
2011-03-09 14:20:00,37.31,37.32,37.27,37.29,19800.0,23.154,23.1602,23.1291,23.1415,19800.0
2011-03-09 14:30:00,37.29,37.31,37.28,37.3,35900.0,23.1415,23.154,23.1353,23.1477,35900.0
2011-03-09 14:40:00,37.3,37.31,37.29,37.31,23900.0,23.1477,23.154,23.1415,23.154,23900.0
2011-03-09 14:50:00,37.31,37.37,37.31,37.31,77800.0,23.154,23.1912,23.154,23.154,77800.0
2011-03-09 15:00:00,37.32,37.33,37.28,37.33,53500.0,23.1602,23.1664,23.1353,23.1664,53500.0
2011-03-09 15:10:00,37.33,37.44,37.33,37.4,115900.0,23.1664,23.2346,23.1664,23.2098,115900.0
2011-03-09 15:20:00,37.4,37.43,37.37,37.41,85500.0,23.2098,23.2284,23.1912,23.216,85500.0
2011-03-09 15:30:00,37.4,37.41,37.37,37.4,70600.0,23.2098,23.216,23.1912,23.2098,70600.0
2011-03-09 15:40:00,37.4,37.48,37.4,37.48,195500.0,23.2098,23.2595,23.2098,23.2595,195500.0
2011-03-09 15:50:00,37.48,37.48,37.43,37.44,289400.0,23.2595,23.2595,23.2284,23.2346,289400.0
2011-03-10 09:30:00,37.23,37.38,37.21,37.35,96700.0,23.1043,23.1974,23.0919,23.1788,96700.0
2011-03-10 09:40:00,37.34,37.34,37.21,37.28,88300.0,23.1726,23.1726,23.0919,23.1353,88300.0
2011-03-10 09:50:00,37.29,37.34,37.19,37.34,80300.0,23.1415,23.1726,23.0795,23.1726,80300.0
2011-03-10 10:00:00,37.34,37.39,37.23,37.27,86100.0,23.1726,23.2036,23.1043,23.1291,86100.0
2011-03-10 10:10:00,37.27,37.29,37.24,37.27,59300.0,23.1291,23.1415,23.1105,23.1291,59300.0
2011-03-10 10:20:00,37.28,37.32,37.21,37.21,67500.0,23.1353,23.1602,23.0919,23.0919,67500.0
2011-03-10 10:30:00,37.21,37.22,37.14,37.14,91600.0,23.0919,23.0981,23.0485,23.0485,91600.0
2011-03-10 10:40:00,37.15,37.2,37.13,37.18,70800.0,23.0547,23.0857,23.0422,23.0733,70800.0
2011-03-10 10:50:00,37.17,37.17,37.1,37.11,71300.0,23.0671,23.0671,23.0236,23.0298,71300.0
2011-03-10 11:00:00,37.1,37.13,37.07,37.09,45100.0,23.0236,23.0422,23.005,23.0174,45100.0
2011-03-10 11:10:00,37.1,37.1,37.04,37.08,70500.0,23.0236,23.0236,22.9864,23.0112,70500.0
2011-03-10 11:20:00,37.07,37.08,37.05,37.05,54500.0,23.005,23.0112,22.9926,22.9926,54500.0
2011-03-10 11:30:00,37.05,37.1,37.03,37.03,98300.0,22.9926,23.0236,22.9802,22.9802,98300.0
2011-03-10 11:40:00,37.04,37.06,37.03,37.05,48600.0,22.9864,22.9988,22.9802,22.9926,48600.0
2011-03-10 11:50:00,37.06,37.11,37.04,37.11,80100.0,22.9988,23.0298,22.9864,23.0298,80100.0
2011-03-10 12:00:00,37.1,37.13,37.09,37.09,69700.0,23.0236,23.0422,23.0174,23.0174,69700.0
2011-03-10 12:10:00,37.09,37.15,37.07,37.12,149900.0,23.0174,23.0547,23.005,23.036,149900.0
2011-03-10 12:20:00,37.12,37.15,37.09,37.11,51300.0,23.036,23.0547,23.0174,23.0298,51300.0
2011-03-10 12:30:00,37.11,37.12,37.08,37.12,33400.0,23.0298,23.036,23.0112,23.036,33400.0
2011-03-10 12:40:00,37.12,37.15,37.12,37.13,25000.0,23.036,23.0547,23.036,23.0422,25000.0
2011-03-10 12:50:00,37.12,37.15,37.11,37.14,48800.0,23.036,23.0547,23.0298,23.0485,48800.0
2011-03-10 13:00:00,37.14,37.17,37.12,37.12,64900.0,23.0485,23.0671,23.036,23.036,64900.0
2011-03-10 13:10:00,37.12,37.14,37.06,37.08,84500.0,23.036,23.0485,22.9988,23.0112,84500.0
2011-03-10 13:20:00,37.07,37.1,37.04,37.07,117300.0,23.005,23.0236,22.9864,23.005,117300.0
2011-03-10 13:30:00,37.08,37.08,36.93,36.95,134300.0,23.0112,23.0112,22.9181,22.9305,134300.0
2011-03-10 13:40:00,36.94,36.99,36.93,36.99,106300.0,22.9243,22.9554,22.9181,22.9554,106300.0
2011-03-10 13:50:00,36.99,37.04,36.98,37.02,88000.0,22.9554,22.9864,22.9492,22.974,88000.0
2011-03-10 14:00:00,37.02,37.05,37.02,37.03,59100.0,22.974,22.9926,22.974,22.9802,59100.0
2011-03-10 14:10:00,37.03,37.05,37.0,37.03,51800.0,22.9802,22.9926,22.9616,22.9802,51800.0
2011-03-10 14:20:00,37.04,37.04,37.01,37.02,39600.0,22.9864,22.9864,22.9678,22.974,39600.0
2011-03-10 14:30:00,37.01,37.09,37.01,37.09,56900.0,22.9678,23.0174,22.9678,23.0174,56900.0
2011-03-10 14:40:00,37.09,37.12,37.09,37.12,77100.0,23.0174,23.036,23.0174,23.036,77100.0
2011-03-10 14:50:00,37.11,37.11,37.06,37.09,61900.0,23.0298,23.0298,22.9988,23.0174,61900.0
2011-03-10 15:00:00,37.1,37.11,37.05,37.06,47200.0,23.0236,23.0298,22.9926,22.9988,47200.0
2011-03-10 15:10:00,37.07,37.07,37.01,37.02,79000.0,23.005,23.005,22.9678,22.974,79000.0
2011-03-10 15:20:00,37.02,37.06,37.01,37.03,81200.0,22.974,22.9988,22.9678,22.9802,81200.0
2011-03-10 15:30:00,37.03,37.09,37.01,37.08,178500.0,22.9802,23.0174,22.9678,23.0112,178500.0
2011-03-10 15:40:00,37.09,37.1,37.01,37.06,232800.0,23.0174,23.0236,22.9678,22.9988,232800.0
2011-03-10 15:50:00,37.05,37.07,37.04,37.05,305800.0,22.9926,23.005,22.9864,22.9926,305800.0
2011-03-11 09:30:00,37.09,37.26,37.02,37.23,99300.0,23.0174,23.1229,22.974,23.1043,99300.0
2011-03-11 09:40:00,37.23,37.23,37.07,37.15,58600.0,23.1043,23.1043,23.005,23.0547,58600.0
2011-03-11 09:50:00,37.16,37.18,37.08,37.13,46000.0,23.0609,23.0733,23.0112,23.0422,46000.0
2011-03-11 10:00:00,37.14,37.16,37.04,37.06,40200.0,23.0485,23.0609,22.9864,22.9988,40200.0
2011-03-11 10:10:00,37.07,37.18,37.06,37.17,42800.0,23.005,23.0733,22.9988,23.0671,42800.0
2011-03-11 10:20:00,37.18,37.2,37.09,37.11,67100.0,23.0733,23.0857,23.0174,23.0298,67100.0
2011-03-11 10:30:00,37.12,37.14,37.08,37.1,49200.0,23.036,23.0485,23.0112,23.0236,49200.0
2011-03-11 10:40:00,37.09,37.18,37.09,37.17,90200.0,23.0174,23.0733,23.0174,23.0671,90200.0
2011-03-11 10:50:00,37.18,37.22,37.15,37.22,28100.0,23.0733,23.0981,23.0547,23.0981,28100.0
2011-03-11 11:00:00,37.23,37.24,37.18,37.19,65100.0,23.1043,23.1105,23.0733,23.0795,65100.0
2011-03-11 11:10:00,37.2,37.22,37.16,37.18,53000.0,23.0857,23.0981,23.0609,23.0733,53000.0
2011-03-11 11:20:00,37.19,37.23,37.17,37.23,43600.0,23.0795,23.1043,23.0671,23.1043,43600.0
2011-03-11 11:30:00,37.23,37.23,37.2,37.2,33300.0,23.1043,23.1043,23.0857,23.0857,33300.0
2011-03-11 11:40:00,37.21,37.23,37.16,37.17,50200.0,23.0919,23.1043,23.0609,23.0671,50200.0
2011-03-11 11:50:00,37.17,37.23,37.16,37.23,33300.0,23.0671,23.1043,23.0609,23.1043,33300.0
2011-03-11 12:00:00,37.23,37.24,37.16,37.18,30500.0,23.1043,23.1105,23.0609,23.0733,30500.0
2011-03-11 12:10:00,37.18,37.21,37.17,37.19,16300.0,23.0733,23.0919,23.0671,23.0795,16300.0
2011-03-11 12:20:00,37.19,37.22,37.17,37.17,21600.0,23.0795,23.0981,23.0671,23.0671,21600.0
2011-03-11 12:30:00,37.18,37.2,37.16,37.2,18100.0,23.0733,23.0857,23.0609,23.0857,18100.0
2011-03-11 12:40:00,37.2,37.21,37.19,37.21,12800.0,23.0857,23.0919,23.0795,23.0919,12800.0
2011-03-11 12:50:00,37.21,37.28,37.2,37.25,55400.0,23.0919,23.1353,23.0857,23.1167,55400.0
2011-03-11 13:00:00,37.25,37.26,37.24,37.25,18800.0,23.1167,23.1229,23.1105,23.1167,18800.0
2011-03-11 13:10:00,37.25,37.29,37.24,37.27,59600.0,23.1167,23.1415,23.1105,23.1291,59600.0
2011-03-11 13:20:00,37.28,37.29,37.26,37.27,17400.0,23.1353,23.1415,23.1229,23.1291,17400.0
2011-03-11 13:30:00,37.27,37.28,37.26,37.27,13100.0,23.1291,23.1353,23.1229,23.1291,13100.0
2011-03-11 13:40:00,37.26,37.27,37.24,37.25,39100.0,23.1229,23.1291,23.1105,23.1167,39100.0
2011-03-11 13:50:00,37.25,37.25,37.24,37.25,20000.0,23.1167,23.1167,23.1105,23.1167,20000.0
2011-03-11 14:00:00,37.25,37.25,37.22,37.25,41100.0,23.1167,23.1167,23.0981,23.1167,41100.0
2011-03-11 14:10:00,37.24,37.27,37.23,37.27,24100.0,23.1105,23.1291,23.1043,23.1291,24100.0
2011-03-11 14:20:00,37.28,37.31,37.27,37.28,39300.0,23.1353,23.154,23.1291,23.1353,39300.0
2011-03-11 14:30:00,37.29,37.31,37.28,37.3,17600.0,23.1415,23.154,23.1353,23.1477,17600.0
2011-03-11 14:40:00,37.3,37.32,37.28,37.29,20100.0,23.1477,23.1602,23.1353,23.1415,20100.0
2011-03-11 14:50:00,37.28,37.31,37.28,37.29,27800.0,23.1353,23.154,23.1353,23.1415,27800.0
2011-03-11 15:00:00,37.3,37.34,37.3,37.34,58300.0,23.1477,23.1726,23.1477,23.1726,58300.0
2011-03-11 15:10:00,37.33,37.35,37.33,37.35,28300.0,23.1664,23.1788,23.1664,23.1788,28300.0
2011-03-11 15:20:00,37.35,37.38,37.34,37.35,73600.0,23.1788,23.1974,23.1726,23.1788,73600.0
2011-03-11 15:30:00,37.35,37.36,37.29,37.33,109100.0,23.1788,23.185,23.1415,23.1664,109100.0
2011-03-11 15:40:00,37.33,37.36,37.32,37.33,83900.0,23.1664,23.185,23.1602,23.1664,83900.0
2011-03-11 15:50:00,37.32,37.36,37.28,37.28,346800.0,23.1602,23.185,23.1353,23.1353,346800.0
2011-03-14 09:30:00,37.19,37.22,37.1,37.11,100100.0,23.0795,23.0981,23.0236,23.0298,100100.0
2011-03-14 09:40:00,37.11,37.2,37.1,37.2,79300.0,23.0298,23.0857,23.0236,23.0857,79300.0
2011-03-14 09:50:00,37.2,37.21,37.16,37.16,119100.0,23.0857,23.0919,23.0609,23.0609,119100.0
2011-03-14 10:00:00,37.16,37.19,37.13,37.15,69400.0,23.0609,23.0795,23.0422,23.0547,69400.0
2011-03-14 10:10:00,37.15,37.15,37.09,37.11,36100.0,23.0547,23.0547,23.0174,23.0298,36100.0
2011-03-14 10:20:00,37.11,37.11,37.08,37.11,34400.0,23.0298,23.0298,23.0112,23.0298,34400.0
2011-03-14 10:30:00,37.1,37.15,37.0,37.01,81500.0,23.0236,23.0547,22.9616,22.9678,81500.0
2011-03-14 10:40:00,37.01,37.01,36.96,36.99,43900.0,22.9678,22.9678,22.9367,22.9554,43900.0
2011-03-14 10:50:00,36.99,37.0,36.9,36.92,57400.0,22.9554,22.9616,22.8995,22.9119,57400.0
2011-03-14 11:00:00,36.92,36.92,36.89,36.89,52400.0,22.9119,22.9119,22.8933,22.8933,52400.0
2011-03-14 11:10:00,36.9,36.95,36.87,36.95,57200.0,22.8995,22.9305,22.8809,22.9305,57200.0
2011-03-14 11:20:00,36.95,36.98,36.94,36.96,39800.0,22.9305,22.9492,22.9243,22.9367,39800.0
2011-03-14 11:30:00,36.95,36.99,36.93,36.98,40900.0,22.9305,22.9554,22.9181,22.9492,40900.0
2011-03-14 11:40:00,36.99,37.01,36.98,37.0,45900.0,22.9554,22.9678,22.9492,22.9616,45900.0
2011-03-14 11:50:00,37.01,37.03,36.99,37.01,35800.0,22.9678,22.9802,22.9554,22.9678,35800.0
2011-03-14 12:00:00,37.02,37.03,36.96,36.97,22000.0,22.974,22.9802,22.9367,22.943,22000.0
2011-03-14 12:10:00,36.97,36.97,36.92,36.93,30400.0,22.943,22.943,22.9119,22.9181,30400.0
2011-03-14 12:20:00,36.92,36.93,36.89,36.89,18100.0,22.9119,22.9181,22.8933,22.8933,18100.0
2011-03-14 12:30:00,36.89,36.91,36.87,36.88,32500.0,22.8933,22.9057,22.8809,22.8871,32500.0
2011-03-14 12:40:00,36.86,36.9,36.85,36.87,25500.0,22.8747,22.8995,22.8685,22.8809,25500.0
2011-03-14 12:50:00,36.87,36.92,36.87,36.92,16300.0,22.8809,22.9119,22.8809,22.9119,16300.0
2011-03-14 13:00:00,36.92,36.93,36.88,36.9,45000.0,22.9119,22.9181,22.8871,22.8995,45000.0
2011-03-14 13:10:00,36.9,36.91,36.89,36.91,29300.0,22.8995,22.9057,22.8933,22.9057,29300.0
2011-03-14 13:20:00,36.91,36.94,36.9,36.9,25800.0,22.9057,22.9243,22.8995,22.8995,25800.0
2011-03-14 13:30:00,36.9,36.91,36.87,36.89,25500.0,22.8995,22.9057,22.8809,22.8933,25500.0
2011-03-14 13:40:00,36.88,36.92,36.88,36.9,42000.0,22.8871,22.9119,22.8871,22.8995,42000.0
2011-03-14 13:50:00,36.9,36.94,36.9,36.9,21900.0,22.8995,22.9243,22.8995,22.8995,21900.0
2011-03-14 14:00:00,36.91,36.95,36.91,36.95,23600.0,22.9057,22.9305,22.9057,22.9305,23600.0
2011-03-14 14:10:00,36.95,36.99,36.94,36.96,31200.0,22.9305,22.9554,22.9243,22.9367,31200.0
2011-03-14 14:20:00,36.97,37.0,36.96,36.96,26900.0,22.943,22.9616,22.9367,22.9367,26900.0
2011-03-14 14:30:00,36.96,36.97,36.93,36.94,28800.0,22.9367,22.943,22.9181,22.9243,28800.0
2011-03-14 14:40:00,36.93,36.95,36.93,36.94,27300.0,22.9181,22.9305,22.9181,22.9243,27300.0
2011-03-14 14:50:00,36.93,36.94,36.88,36.88,24100.0,22.9181,22.9243,22.8871,22.8871,24100.0
2011-03-14 15:00:00,36.89,36.89,36.85,36.86,50800.0,22.8933,22.8933,22.8685,22.8747,50800.0
2011-03-14 15:10:00,36.86,36.92,36.86,36.88,54100.0,22.8747,22.9119,22.8747,22.8871,54100.0
2011-03-14 15:20:00,36.89,36.91,36.86,36.87,52900.0,22.8933,22.9057,22.8747,22.8809,52900.0
2011-03-14 15:30:00,36.88,36.91,36.87,36.89,89100.0,22.8871,22.9057,22.8809,22.8933,89100.0
2011-03-14 15:40:00,36.89,36.98,36.88,36.9,200100.0,22.8933,22.9492,22.8871,22.8995,200100.0
2011-03-14 15:50:00,36.91,36.94,36.89,36.92,241800.0,22.9057,22.9243,22.8933,22.9119,241800.0
2011-03-15 09:30:00,36.47,36.67,36.33,36.47,165800.0,22.6327,22.7568,22.5458,22.6327,165800.0
2011-03-15 09:40:00,36.47,36.6,36.41,36.54,50000.0,22.6327,22.7133,22.5954,22.6761,50000.0
2011-03-15 09:50:00,36.54,36.63,36.48,36.56,123800.0,22.6761,22.732,22.6389,22.6885,123800.0
2011-03-15 10:00:00,36.57,36.6,36.48,36.53,58000.0,22.6947,22.7133,22.6389,22.6699,58000.0
2011-03-15 10:10:00,36.52,36.54,36.42,36.44,94600.0,22.6637,22.6761,22.6016,22.614,94600.0
2011-03-15 10:20:00,36.44,36.57,36.42,36.57,58400.0,22.614,22.6947,22.6016,22.6947,58400.0
2011-03-15 10:30:00,36.57,36.57,36.49,36.52,41200.0,22.6947,22.6947,22.6451,22.6637,41200.0
2011-03-15 10:40:00,36.51,36.53,36.44,36.46,62800.0,22.6575,22.6699,22.614,22.6265,62800.0
2011-03-15 10:50:00,36.47,36.49,36.42,36.44,64500.0,22.6327,22.6451,22.6016,22.614,64500.0
2011-03-15 11:00:00,36.43,36.45,36.38,36.43,42200.0,22.6078,22.6202,22.5768,22.6078,42200.0
2011-03-15 11:10:00,36.43,36.45,36.42,36.43,36800.0,22.6078,22.6202,22.6016,22.6078,36800.0
2011-03-15 11:20:00,36.43,36.49,36.39,36.46,47300.0,22.6078,22.6451,22.583,22.6265,47300.0
2011-03-15 11:30:00,36.47,36.5,36.45,36.48,30100.0,22.6327,22.6513,22.6202,22.6389,30100.0
2011-03-15 11:40:00,36.48,36.5,36.42,36.44,50200.0,22.6389,22.6513,22.6016,22.614,50200.0
2011-03-15 11:50:00,36.45,36.48,36.4,36.47,43000.0,22.6202,22.6389,22.5892,22.6327,43000.0
2011-03-15 12:00:00,36.48,36.54,36.46,36.53,26200.0,22.6389,22.6761,22.6265,22.6699,26200.0
2011-03-15 12:10:00,36.53,36.54,36.46,36.5,55800.0,22.6699,22.6761,22.6265,22.6513,55800.0
2011-03-15 12:20:00,36.49,36.57,36.49,36.55,63900.0,22.6451,22.6947,22.6451,22.6823,63900.0
2011-03-15 12:30:00,36.55,36.58,36.5,36.5,145200.0,22.6823,22.7009,22.6513,22.6513,145200.0
2011-03-15 12:40:00,36.5,36.5,36.42,36.46,72700.0,22.6513,22.6513,22.6016,22.6265,72700.0
2011-03-15 12:50:00,36.46,36.52,36.45,36.52,27500.0,22.6265,22.6637,22.6202,22.6637,27500.0
2011-03-15 13:00:00,36.52,36.52,36.44,36.44,41600.0,22.6637,22.6637,22.614,22.614,41600.0
2011-03-15 13:10:00,36.43,36.49,36.4,36.42,36700.0,22.6078,22.6451,22.5892,22.6016,36700.0
2011-03-15 13:20:00,36.42,36.45,36.41,36.44,25600.0,22.6016,22.6202,22.5954,22.614,25600.0
2011-03-15 13:30:00,36.45,36.49,36.45,36.48,33100.0,22.6202,22.6451,22.6202,22.6389,33100.0
2011-03-15 13:40:00,36.48,36.51,36.45,36.48,37700.0,22.6389,22.6575,22.6202,22.6389,37700.0
2011-03-15 13:50:00,36.47,36.53,36.47,36.53,22300.0,22.6327,22.6699,22.6327,22.6699,22300.0
2011-03-15 14:00:00,36.53,36.53,36.5,36.51,28200.0,22.6699,22.6699,22.6513,22.6575,28200.0
2011-03-15 14:10:00,36.5,36.51,36.44,36.44,59600.0,22.6513,22.6575,22.614,22.614,59600.0
2011-03-15 14:20:00,36.45,36.63,36.45,36.6,97500.0,22.6202,22.732,22.6202,22.7133,97500.0
2011-03-15 14:30:00,36.61,36.61,36.55,36.55,42800.0,22.7195,22.7195,22.6823,22.6823,42800.0
2011-03-15 14:40:00,36.55,36.6,36.55,36.6,66400.0,22.6823,22.7133,22.6823,22.7133,66400.0
2011-03-15 14:50:00,36.6,36.6,36.54,36.56,49900.0,22.7133,22.7133,22.6761,22.6885,49900.0
2011-03-15 15:00:00,36.55,36.58,36.54,36.56,61800.0,22.6823,22.7009,22.6761,22.6885,61800.0
2011-03-15 15:10:00,36.56,36.57,36.54,36.57,65600.0,22.6885,22.6947,22.6761,22.6947,65600.0
2011-03-15 15:20:00,36.57,36.62,36.56,36.62,106100.0,22.6947,22.7257,22.6885,22.7257,106100.0
2011-03-15 15:30:00,36.62,36.63,36.56,36.57,127000.0,22.7257,22.732,22.6885,22.6947,127000.0
2011-03-15 15:40:00,36.58,36.65,36.55,36.59,459800.0,22.7009,22.7444,22.6823,22.7071,459800.0
2011-03-15 15:50:00,36.59,36.59,36.53,36.53,234800.0,22.7071,22.7071,22.6699,22.6699,234800.0
2011-03-16 09:30:00,36.43,36.43,36.36,36.43,114500.0,22.6078,22.6078,22.5644,22.6078,114500.0
2011-03-16 09:40:00,36.42,36.53,36.4,36.5,64500.0,22.6016,22.6699,22.5892,22.6513,64500.0
2011-03-16 09:50:00,36.51,36.52,36.43,36.46,49300.0,22.6575,22.6637,22.6078,22.6265,49300.0
2011-03-16 10:00:00,36.46,36.55,36.45,36.52,52300.0,22.6265,22.6823,22.6202,22.6637,52300.0
2011-03-16 10:10:00,36.53,36.57,36.52,36.54,62300.0,22.6699,22.6947,22.6637,22.6761,62300.0
2011-03-16 10:20:00,36.53,36.54,36.5,36.52,51300.0,22.6699,22.6761,22.6513,22.6637,51300.0
2011-03-16 10:30:00,36.52,36.56,36.44,36.5,40500.0,22.6637,22.6885,22.614,22.6513,40500.0
2011-03-16 10:40:00,36.5,36.51,36.45,36.48,42100.0,22.6513,22.6575,22.6202,22.6389,42100.0
2011-03-16 10:50:00,36.48,36.49,36.31,36.31,69800.0,22.6389,22.6451,22.5334,22.5334,69800.0
2011-03-16 11:00:00,36.31,36.34,36.12,36.27,223800.0,22.5334,22.552,22.4155,22.5085,223800.0
2011-03-16 11:10:00,36.27,36.29,36.2,36.22,101700.0,22.5085,22.521,22.4651,22.4775,101700.0
2011-03-16 11:20:00,36.23,36.24,36.16,36.19,49900.0,22.4837,22.4899,22.4403,22.4589,49900.0
2011-03-16 11:30:00,36.2,36.29,36.2,36.25,65200.0,22.4651,22.521,22.4651,22.4961,65200.0
2011-03-16 11:40:00,36.24,36.29,36.15,36.19,65700.0,22.4899,22.521,22.4341,22.4589,65700.0
2011-03-16 11:50:00,36.18,36.21,36.16,36.16,61600.0,22.4527,22.4713,22.4403,22.4403,61600.0
2011-03-16 12:00:00,36.16,36.17,36.1,36.14,72200.0,22.4403,22.4465,22.403,22.4279,72200.0
2011-03-16 12:10:00,36.13,36.16,36.08,36.11,56100.0,22.4217,22.4403,22.3906,22.4093,56100.0
2011-03-16 12:20:00,36.11,36.18,36.1,36.14,50300.0,22.4093,22.4527,22.403,22.4279,50300.0
2011-03-16 12:30:00,36.15,36.19,36.08,36.08,55600.0,22.4341,22.4589,22.3906,22.3906,55600.0
2011-03-16 12:40:00,36.08,36.14,36.08,36.11,57000.0,22.3906,22.4279,22.3906,22.4093,57000.0
2011-03-16 12:50:00,36.11,36.15,36.11,36.13,48200.0,22.4093,22.4341,22.4093,22.4217,48200.0
2011-03-16 13:00:00,36.14,36.17,36.14,36.14,51900.0,22.4279,22.4465,22.4279,22.4279,51900.0
2011-03-16 13:10:00,36.15,36.16,36.13,36.16,54700.0,22.4341,22.4403,22.4217,22.4403,54700.0
2011-03-16 13:20:00,36.16,36.18,36.11,36.15,96500.0,22.4403,22.4527,22.4093,22.4341,96500.0
2011-03-16 13:30:00,36.15,36.18,36.15,36.18,37500.0,22.4341,22.4527,22.4341,22.4527,37500.0
2011-03-16 13:40:00,36.18,36.19,36.14,36.16,54000.0,22.4527,22.4589,22.4279,22.4403,54000.0
2011-03-16 13:50:00,36.16,36.23,36.16,36.22,46900.0,22.4403,22.4837,22.4403,22.4775,46900.0
2011-03-16 14:00:00,36.22,36.23,36.14,36.18,121600.0,22.4775,22.4837,22.4279,22.4527,121600.0
2011-03-16 14:10:00,36.18,36.18,35.99,36.0,218400.0,22.4527,22.4527,22.3348,22.341,218400.0
2011-03-16 14:20:00,35.98,36.04,35.95,36.02,124600.0,22.3286,22.3658,22.31,22.3534,124600.0
2011-03-16 14:30:00,36.02,36.12,36.01,36.12,69300.0,22.3534,22.4155,22.3472,22.4155,69300.0
2011-03-16 14:40:00,36.12,36.23,36.12,36.21,89600.0,22.4155,22.4837,22.4155,22.4713,89600.0
2011-03-16 14:50:00,36.2,36.28,36.19,36.21,81000.0,22.4651,22.5148,22.4589,22.4713,81000.0
2011-03-16 15:00:00,36.22,36.29,36.18,36.28,101600.0,22.4775,22.521,22.4527,22.5148,101600.0
2011-03-16 15:10:00,36.28,36.32,36.2,36.24,142300.0,22.5148,22.5396,22.4651,22.4899,142300.0
2011-03-16 15:20:00,36.24,36.28,36.15,36.19,101200.0,22.4899,22.5148,22.4341,22.4589,101200.0
2011-03-16 15:30:00,36.19,36.23,36.14,36.19,134600.0,22.4589,22.4837,22.4279,22.4589,134600.0
2011-03-16 15:40:00,36.18,36.23,36.13,36.18,108400.0,22.4527,22.4837,22.4217,22.4527,108400.0
2011-03-16 15:50:00,36.18,36.18,36.05,36.06,344600.0,22.4527,22.4527,22.372,22.3782,344600.0
2011-03-17 09:30:00,36.18,36.44,35.96,35.98,169000.0,22.4527,22.614,22.3162,22.3286,169000.0
2011-03-17 09:40:00,35.98,36.04,35.96,36.02,106000.0,22.3286,22.3658,22.3162,22.3534,106000.0
2011-03-17 09:50:00,36.0,36.08,35.99,36.06,65100.0,22.341,22.3906,22.3348,22.3782,65100.0
2011-03-17 10:00:00,36.06,36.14,35.97,36.03,119800.0,22.3782,22.4279,22.3224,22.3596,119800.0
2011-03-17 10:10:00,36.03,36.07,36.0,36.06,74800.0,22.3596,22.3844,22.341,22.3782,74800.0
2011-03-17 10:20:00,36.06,36.07,36.02,36.03,78000.0,22.3782,22.3844,22.3534,22.3596,78000.0
2011-03-17 10:30:00,36.04,36.07,36.0,36.02,62800.0,22.3658,22.3844,22.341,22.3534,62800.0
2011-03-17 10:40:00,36.01,36.03,35.98,35.98,73300.0,22.3472,22.3596,22.3286,22.3286,73300.0
2011-03-17 10:50:00,35.99,35.99,35.86,35.87,277100.0,22.3348,22.3348,22.2541,22.2603,277100.0
2011-03-17 11:00:00,35.87,35.9,35.84,35.89,126300.0,22.2603,22.2789,22.2417,22.2727,126300.0
2011-03-17 11:10:00,35.88,35.88,35.77,35.77,95300.0,22.2665,22.2665,22.1983,22.1983,95300.0
2011-03-17 11:20:00,35.78,35.78,35.7,35.71,174000.0,22.2045,22.2045,22.1548,22.161,174000.0
2011-03-17 11:30:00,35.71,35.75,35.7,35.75,132800.0,22.161,22.1858,22.1548,22.1858,132800.0
2011-03-17 11:40:00,35.75,35.82,35.73,35.73,157000.0,22.1858,22.2293,22.1734,22.1734,157000.0
2011-03-17 11:50:00,35.73,35.74,35.26,35.31,976100.0,22.1734,22.1796,21.8818,21.9128,976100.0
2011-03-17 12:00:00,35.32,35.37,35.03,35.29,912700.0,21.919,21.95,21.739,21.9004,912700.0
2011-03-17 12:10:00,35.29,35.55,35.22,35.5,438300.0,21.9004,22.0617,21.8569,22.0307,438300.0
2011-03-17 12:20:00,35.51,35.57,35.43,35.48,216500.0,22.0369,22.0741,21.9873,22.0183,216500.0
2011-03-17 12:30:00,35.48,35.62,35.48,35.6,165000.0,22.0183,22.1052,22.0183,22.0928,165000.0
2011-03-17 12:40:00,35.59,35.72,35.59,35.72,159000.0,22.0865,22.1672,22.0865,22.1672,159000.0
2011-03-17 12:50:00,35.72,35.77,35.68,35.75,199900.0,22.1672,22.1983,22.1424,22.1858,199900.0
2011-03-17 13:00:00,35.74,35.79,35.74,35.79,123700.0,22.1796,22.2107,22.1796,22.2107,123700.0
2011-03-17 13:10:00,35.78,35.86,35.76,35.8,304300.0,22.2045,22.2541,22.192,22.2169,304300.0
2011-03-17 13:20:00,35.8,35.86,35.74,35.74,192300.0,22.2169,22.2541,22.1796,22.1796,192300.0
2011-03-17 13:30:00,35.76,35.84,35.72,35.83,128100.0,22.192,22.2417,22.1672,22.2355,128100.0
2011-03-17 13:40:00,35.84,35.88,35.83,35.87,161400.0,22.2417,22.2665,22.2355,22.2603,161400.0
2011-03-17 13:50:00,35.86,35.89,35.84,35.84,232400.0,22.2541,22.2727,22.2417,22.2417,232400.0
2011-03-17 14:00:00,35.84,35.89,35.8,35.88,168800.0,22.2417,22.2727,22.2169,22.2665,168800.0
2011-03-17 14:10:00,35.88,35.9,35.85,35.9,92200.0,22.2665,22.2789,22.2479,22.2789,92200.0
2011-03-17 14:20:00,35.9,35.96,35.9,35.95,124000.0,22.2789,22.3162,22.2789,22.31,124000.0
2011-03-17 14:30:00,35.94,35.99,35.93,35.93,153300.0,22.3038,22.3348,22.2975,22.2975,153300.0
2011-03-17 14:40:00,35.94,35.98,35.93,35.98,86500.0,22.3038,22.3286,22.2975,22.3286,86500.0
2011-03-17 14:50:00,35.99,36.02,35.98,35.98,101700.0,22.3348,22.3534,22.3286,22.3286,101700.0
2011-03-17 15:00:00,35.98,36.05,35.96,36.03,126000.0,22.3286,22.372,22.3162,22.3596,126000.0
2011-03-17 15:10:00,36.03,36.08,36.01,36.08,126000.0,22.3596,22.3906,22.3472,22.3906,126000.0
2011-03-17 15:20:00,36.07,36.11,36.07,36.08,136300.0,22.3844,22.4093,22.3844,22.3906,136300.0
2011-03-17 15:30:00,36.07,36.14,36.07,36.13,180900.0,22.3844,22.4279,22.3844,22.4217,180900.0
2011-03-17 15:40:00,36.14,36.23,36.13,36.2,309400.0,22.4279,22.4837,22.4217,22.4651,309400.0
2011-03-17 15:50:00,36.19,36.21,36.13,36.14,763300.0,22.4589,22.4713,22.4217,22.4279,763300.0
2011-03-18 09:30:00,36.5,36.62,36.41,36.54,656900.0,22.6513,22.7257,22.5954,22.6761,656900.0
2011-03-18 09:40:00,36.54,36.74,36.52,36.66,79400.0,22.6761,22.8002,22.6637,22.7506,79400.0
2011-03-18 09:50:00,36.66,36.7,36.64,36.69,68300.0,22.7506,22.7754,22.7382,22.7692,68300.0
2011-03-18 10:00:00,36.7,36.82,36.68,36.8,177300.0,22.7754,22.8499,22.763,22.8375,177300.0
2011-03-18 10:10:00,36.81,36.98,36.8,36.97,195800.0,22.8437,22.9492,22.8375,22.943,195800.0
2011-03-18 10:20:00,36.97,36.97,36.7,36.71,95600.0,22.943,22.943,22.7754,22.7816,95600.0
2011-03-18 10:30:00,36.71,36.74,36.7,36.72,87700.0,22.7816,22.8002,22.7754,22.7878,87700.0
2011-03-18 10:40:00,36.72,36.8,36.71,36.73,105800.0,22.7878,22.8375,22.7816,22.794,105800.0
2011-03-18 10:50:00,36.72,36.73,36.7,36.7,45400.0,22.7878,22.794,22.7754,22.7754,45400.0
2011-03-18 11:00:00,36.7,36.74,36.61,36.68,117200.0,22.7754,22.8002,22.7195,22.763,117200.0
2011-03-18 11:10:00,36.68,36.68,36.64,36.65,43200.0,22.763,22.763,22.7382,22.7444,43200.0
2011-03-18 11:20:00,36.65,36.65,36.53,36.55,56800.0,22.7444,22.7444,22.6699,22.6823,56800.0
2011-03-18 11:30:00,36.56,36.56,36.53,36.54,44600.0,22.6885,22.6885,22.6699,22.6761,44600.0
2011-03-18 11:40:00,36.55,36.56,36.49,36.5,66000.0,22.6823,22.6885,22.6451,22.6513,66000.0
2011-03-18 11:50:00,36.5,36.51,36.46,36.5,133900.0,22.6513,22.6575,22.6265,22.6513,133900.0
2011-03-18 12:00:00,36.5,36.51,36.47,36.48,37600.0,22.6513,22.6575,22.6327,22.6389,37600.0
2011-03-18 12:10:00,36.48,36.5,36.44,36.5,30200.0,22.6389,22.6513,22.614,22.6513,30200.0
2011-03-18 12:20:00,36.5,36.5,36.45,36.45,44900.0,22.6513,22.6513,22.6202,22.6202,44900.0
2011-03-18 12:30:00,36.45,36.46,36.4,36.4,28900.0,22.6202,22.6265,22.5892,22.5892,28900.0
2011-03-18 12:40:00,36.4,36.43,36.35,36.41,68900.0,22.5892,22.6078,22.5582,22.5954,68900.0
2011-03-18 12:50:00,36.41,36.41,36.37,36.39,27100.0,22.5954,22.5954,22.5706,22.583,27100.0
2011-03-18 13:00:00,36.39,36.41,36.37,36.4,45100.0,22.583,22.5954,22.5706,22.5892,45100.0
2011-03-18 13:10:00,36.41,36.47,36.4,36.46,25600.0,22.5954,22.6327,22.5892,22.6265,25600.0
2011-03-18 13:20:00,36.46,36.48,36.45,36.47,34500.0,22.6265,22.6389,22.6202,22.6327,34500.0
2011-03-18 13:30:00,36.47,36.48,36.46,36.47,27600.0,22.6327,22.6389,22.6265,22.6327,27600.0
2011-03-18 13:40:00,36.47,36.5,36.46,36.49,34100.0,22.6327,22.6513,22.6265,22.6451,34100.0
2011-03-18 13:50:00,36.49,36.5,36.47,36.48,27400.0,22.6451,22.6513,22.6327,22.6389,27400.0
2011-03-18 14:00:00,36.48,36.49,36.45,36.46,63900.0,22.6389,22.6451,22.6202,22.6265,63900.0
2011-03-18 14:10:00,36.46,36.46,36.34,36.34,89900.0,22.6265,22.6265,22.552,22.552,89900.0
2011-03-18 14:20:00,36.35,36.38,36.34,36.35,43100.0,22.5582,22.5768,22.552,22.5582,43100.0
2011-03-18 14:30:00,36.35,36.4,36.35,36.39,50200.0,22.5582,22.5892,22.5582,22.583,50200.0
2011-03-18 14:40:00,36.39,36.4,36.39,36.4,33000.0,22.583,22.5892,22.583,22.5892,33000.0
2011-03-18 14:50:00,36.4,36.4,36.32,36.34,96800.0,22.5892,22.5892,22.5396,22.552,96800.0
2011-03-18 15:00:00,36.35,36.39,36.32,36.38,90000.0,22.5582,22.583,22.5396,22.5768,90000.0
2011-03-18 15:10:00,36.38,36.45,36.37,36.45,95400.0,22.5768,22.6202,22.5706,22.6202,95400.0
2011-03-18 15:20:00,36.45,36.46,36.44,36.46,50200.0,22.6202,22.6265,22.614,22.6265,50200.0
2011-03-18 15:30:00,36.46,36.5,36.45,36.48,411400.0,22.6265,22.6513,22.6202,22.6389,411400.0
2011-03-18 15:40:00,36.48,36.59,36.47,36.53,282000.0,22.6389,22.7071,22.6327,22.6699,282000.0
2011-03-18 15:50:00,36.53,36.65,36.53,36.64,574100.0,22.6699,22.7444,22.6699,22.7382,574100.0
2011-03-21 09:30:00,36.81,36.98,36.79,36.83,176900.0,22.8437,22.9492,22.8312,22.8561,176900.0
2011-03-21 09:40:00,36.83,36.99,36.83,36.88,125700.0,22.8561,22.9554,22.8561,22.8871,125700.0
2011-03-21 09:50:00,36.89,36.91,36.83,36.87,94700.0,22.8933,22.9057,22.8561,22.8809,94700.0
2011-03-21 10:00:00,36.86,36.88,36.8,36.8,77500.0,22.8747,22.8871,22.8375,22.8375,77500.0
2011-03-21 10:10:00,36.8,36.81,36.75,36.79,54500.0,22.8375,22.8437,22.8064,22.8312,54500.0
2011-03-21 10:20:00,36.78,36.8,36.76,36.79,49700.0,22.825,22.8375,22.8126,22.8312,49700.0
2011-03-21 10:30:00,36.8,36.81,36.73,36.75,72500.0,22.8375,22.8437,22.794,22.8064,72500.0
2011-03-21 10:40:00,36.76,36.82,36.73,36.82,63900.0,22.8126,22.8499,22.794,22.8499,63900.0
2011-03-21 10:50:00,36.83,36.84,36.79,36.82,137400.0,22.8561,22.8623,22.8312,22.8499,137400.0
2011-03-21 11:00:00,36.82,36.88,36.8,36.87,74900.0,22.8499,22.8871,22.8375,22.8809,74900.0
2011-03-21 11:10:00,36.87,36.92,36.86,36.91,57500.0,22.8809,22.9119,22.8747,22.9057,57500.0
2011-03-21 11:20:00,36.92,36.97,36.9,36.96,97500.0,22.9119,22.943,22.8995,22.9367,97500.0
2011-03-21 11:30:00,36.96,37.03,36.95,37.0,132400.0,22.9367,22.9802,22.9305,22.9616,132400.0
2011-03-21 11:40:00,37.0,37.06,37.0,37.05,84200.0,22.9616,22.9988,22.9616,22.9926,84200.0
2011-03-21 11:50:00,37.05,37.11,37.05,37.09,99600.0,22.9926,23.0298,22.9926,23.0174,99600.0
2011-03-21 12:00:00,37.08,37.1,37.08,37.1,27800.0,23.0112,23.0236,23.0112,23.0236,27800.0
2011-03-21 12:10:00,37.1,37.12,37.09,37.09,48800.0,23.0236,23.036,23.0174,23.0174,48800.0
2011-03-21 12:20:00,37.09,37.19,37.09,37.18,69900.0,23.0174,23.0795,23.0174,23.0733,69900.0
2011-03-21 12:30:00,37.18,37.18,37.16,37.17,86000.0,23.0733,23.0733,23.0609,23.0671,86000.0
2011-03-21 12:40:00,37.17,37.2,37.16,37.18,39700.0,23.0671,23.0857,23.0609,23.0733,39700.0
2011-03-21 12:50:00,37.18,37.21,37.17,37.2,58900.0,23.0733,23.0919,23.0671,23.0857,58900.0
2011-03-21 13:00:00,37.2,37.2,37.14,37.14,49900.0,23.0857,23.0857,23.0485,23.0485,49900.0
2011-03-21 13:10:00,37.14,37.14,37.11,37.14,55300.0,23.0485,23.0485,23.0298,23.0485,55300.0
2011-03-21 13:20:00,37.13,37.15,37.08,37.08,120000.0,23.0422,23.0547,23.0112,23.0112,120000.0
2011-03-21 13:30:00,37.09,37.13,37.07,37.09,126300.0,23.0174,23.0422,23.005,23.0174,126300.0
2011-03-21 13:40:00,37.09,37.11,37.07,37.07,50200.0,23.0174,23.0298,23.005,23.005,50200.0
2011-03-21 13:50:00,37.08,37.11,37.03,37.11,41000.0,23.0112,23.0298,22.9802,23.0298,41000.0
2011-03-21 14:00:00,37.11,37.15,37.1,37.15,34200.0,23.0298,23.0547,23.0236,23.0547,34200.0
2011-03-21 14:10:00,37.15,37.15,37.07,37.09,79200.0,23.0547,23.0547,23.005,23.0174,79200.0
2011-03-21 14:20:00,37.09,37.09,37.05,37.06,39400.0,23.0174,23.0174,22.9926,22.9988,39400.0
2011-03-21 14:30:00,37.05,37.1,37.05,37.08,43700.0,22.9926,23.0236,22.9926,23.0112,43700.0
2011-03-21 14:40:00,37.08,37.09,37.02,37.04,52800.0,23.0112,23.0174,22.974,22.9864,52800.0
2011-03-21 14:50:00,37.04,37.07,37.04,37.07,35600.0,22.9864,23.005,22.9864,23.005,35600.0
2011-03-21 15:00:00,37.07,37.07,37.02,37.03,52200.0,23.005,23.005,22.974,22.9802,52200.0
2011-03-21 15:10:00,37.02,37.05,37.01,37.05,56300.0,22.974,22.9926,22.9678,22.9926,56300.0
2011-03-21 15:20:00,37.05,37.05,37.01,37.01,53600.0,22.9926,22.9926,22.9678,22.9678,53600.0
2011-03-21 15:30:00,37.02,37.06,37.01,37.05,84600.0,22.974,22.9988,22.9678,22.9926,84600.0
2011-03-21 15:40:00,37.05,37.12,37.05,37.07,172600.0,22.9926,23.036,22.9926,23.005,172600.0
2011-03-21 15:50:00,37.06,37.15,37.06,37.14,340900.0,22.9988,23.0547,22.9988,23.0485,340900.0
2011-03-22 09:30:00,37.1,37.23,37.09,37.19,112500.0,23.0236,23.1043,23.0174,23.0795,112500.0
2011-03-22 09:40:00,37.19,37.23,37.02,37.04,70000.0,23.0795,23.1043,22.974,22.9864,70000.0
2011-03-22 09:50:00,37.05,37.11,37.01,37.03,50600.0,22.9926,23.0298,22.9678,22.9802,50600.0
2011-03-22 10:00:00,37.04,37.09,37.01,37.04,44300.0,22.9864,23.0174,22.9678,22.9864,44300.0
2011-03-22 10:10:00,37.04,37.04,36.96,37.0,89700.0,22.9864,22.9864,22.9367,22.9616,89700.0
2011-03-22 10:20:00,37.01,37.15,36.99,37.08,72100.0,22.9678,23.0547,22.9554,23.0112,72100.0
2011-03-22 10:30:00,37.09,37.1,37.06,37.08,41800.0,23.0174,23.0236,22.9988,23.0112,41800.0
2011-03-22 10:40:00,37.08,37.09,36.98,36.98,106600.0,23.0112,23.0174,22.9492,22.9492,106600.0
2011-03-22 10:50:00,36.98,36.98,36.87,36.9,106100.0,22.9492,22.9492,22.8809,22.8995,106100.0
2011-03-22 11:00:00,36.9,36.92,36.85,36.91,143000.0,22.8995,22.9119,22.8685,22.9057,143000.0
2011-03-22 11:10:00,36.91,36.92,36.84,36.86,61000.0,22.9057,22.9119,22.8623,22.8747,61000.0
2011-03-22 11:20:00,36.86,36.87,36.83,36.83,42500.0,22.8747,22.8809,22.8561,22.8561,42500.0
2011-03-22 11:30:00,36.84,36.84,36.79,36.81,58700.0,22.8623,22.8623,22.8312,22.8437,58700.0
2011-03-22 11:40:00,36.81,36.88,36.81,36.88,43500.0,22.8437,22.8871,22.8437,22.8871,43500.0
2011-03-22 11:50:00,36.88,36.88,36.8,36.82,124400.0,22.8871,22.8871,22.8375,22.8499,124400.0
2011-03-22 12:00:00,36.82,36.82,36.78,36.79,60300.0,22.8499,22.8499,22.825,22.8312,60300.0
2011-03-22 12:10:00,36.79,36.8,36.75,36.77,62300.0,22.8312,22.8375,22.8064,22.8188,62300.0
2011-03-22 12:20:00,36.76,36.78,36.76,36.76,29900.0,22.8126,22.825,22.8126,22.8126,29900.0
2011-03-22 12:30:00,36.76,36.76,36.73,36.74,70100.0,22.8126,22.8126,22.794,22.8002,70100.0
2011-03-22 12:40:00,36.74,36.75,36.69,36.71,170500.0,22.8002,22.8064,22.7692,22.7816,170500.0
2011-03-22 12:50:00,36.72,36.77,36.72,36.75,44300.0,22.7878,22.8188,22.7878,22.8064,44300.0
2011-03-22 13:00:00,36.76,36.81,36.75,36.78,58400.0,22.8126,22.8437,22.8064,22.825,58400.0
2011-03-22 13:10:00,36.79,36.8,36.75,36.79,67900.0,22.8312,22.8375,22.8064,22.8312,67900.0
2011-03-22 13:20:00,36.8,36.81,36.79,36.8,27800.0,22.8375,22.8437,22.8312,22.8375,27800.0
2011-03-22 13:30:00,36.8,36.86,36.79,36.85,47200.0,22.8375,22.8747,22.8312,22.8685,47200.0
2011-03-22 13:40:00,36.86,36.95,36.86,36.92,51800.0,22.8747,22.9305,22.8747,22.9119,51800.0
2011-03-22 13:50:00,36.92,36.95,36.91,36.95,43000.0,22.9119,22.9305,22.9057,22.9305,43000.0
2011-03-22 14:00:00,36.94,36.99,36.94,36.96,58800.0,22.9243,22.9554,22.9243,22.9367,58800.0
2011-03-22 14:10:00,36.97,37.02,36.96,36.99,32100.0,22.943,22.974,22.9367,22.9554,32100.0
2011-03-22 14:20:00,36.99,37.0,36.88,36.88,100200.0,22.9554,22.9616,22.8871,22.8871,100200.0
2011-03-22 14:30:00,36.88,36.89,36.8,36.83,99400.0,22.8871,22.8933,22.8375,22.8561,99400.0
2011-03-22 14:40:00,36.83,36.89,36.81,36.82,72500.0,22.8561,22.8933,22.8437,22.8499,72500.0
2011-03-22 14:50:00,36.82,36.83,36.8,36.83,63200.0,22.8499,22.8561,22.8375,22.8561,63200.0
2011-03-22 15:00:00,36.83,36.88,36.81,36.85,66300.0,22.8561,22.8871,22.8437,22.8685,66300.0
2011-03-22 15:10:00,36.86,36.89,36.81,36.89,119300.0,22.8747,22.8933,22.8437,22.8933,119300.0
2011-03-22 15:20:00,36.89,36.94,36.88,36.94,50700.0,22.8933,22.9243,22.8871,22.9243,50700.0
2011-03-22 15:30:00,36.94,36.97,36.92,36.93,104400.0,22.9243,22.943,22.9119,22.9181,104400.0
2011-03-22 15:40:00,36.92,36.96,36.86,36.9,227200.0,22.9119,22.9367,22.8747,22.8995,227200.0
2011-03-22 15:50:00,36.89,36.94,36.86,36.89,305000.0,22.8933,22.9243,22.8747,22.8933,305000.0
2011-03-23 09:30:00,36.29,36.3,35.82,36.05,718900.0,22.521,22.5272,22.2293,22.372,718900.0
2011-03-23 09:40:00,36.05,36.1,35.68,35.8,676600.0,22.372,22.403,22.1424,22.2169,676600.0
2011-03-23 09:50:00,35.79,36.05,35.79,36.0,371400.0,22.2107,22.372,22.2107,22.341,371400.0
2011-03-23 10:00:00,36.0,36.08,35.92,36.03,243800.0,22.341,22.3906,22.2913,22.3596,243800.0
2011-03-23 10:10:00,36.04,36.13,36.0,36.0,190700.0,22.3658,22.4217,22.341,22.341,190700.0
2011-03-23 10:20:00,36.0,36.09,35.91,36.01,251700.0,22.341,22.3968,22.2851,22.3472,251700.0
2011-03-23 10:30:00,36.01,36.44,35.98,36.32,273100.0,22.3472,22.614,22.3286,22.5396,273100.0
2011-03-23 10:40:00,36.32,36.43,36.22,36.32,197900.0,22.5396,22.6078,22.4775,22.5396,197900.0
2011-03-23 10:50:00,36.31,36.47,36.27,36.46,203300.0,22.5334,22.6327,22.5085,22.6265,203300.0
2011-03-23 11:00:00,36.45,36.46,36.24,36.32,111600.0,22.6202,22.6265,22.4899,22.5396,111600.0
2011-03-23 11:10:00,36.32,36.36,36.16,36.17,135700.0,22.5396,22.5644,22.4403,22.4465,135700.0
2011-03-23 11:20:00,36.17,36.35,36.16,36.2,116400.0,22.4465,22.5582,22.4403,22.4651,116400.0
2011-03-23 11:30:00,36.2,36.25,36.09,36.14,95000.0,22.4651,22.4961,22.3968,22.4279,95000.0
2011-03-23 11:40:00,36.14,36.2,36.08,36.12,75600.0,22.4279,22.4651,22.3906,22.4155,75600.0
2011-03-23 11:50:00,36.11,36.2,36.11,36.13,94700.0,22.4093,22.4651,22.4093,22.4217,94700.0
2011-03-23 12:00:00,36.14,36.2,36.08,36.17,71500.0,22.4279,22.4651,22.3906,22.4465,71500.0
2011-03-23 12:10:00,36.17,36.2,36.11,36.16,160700.0,22.4465,22.4651,22.4093,22.4403,160700.0
2011-03-23 12:20:00,36.17,36.37,36.17,36.35,84500.0,22.4465,22.5706,22.4465,22.5582,84500.0
2011-03-23 12:30:00,36.36,36.4,36.35,36.4,44200.0,22.5644,22.5892,22.5582,22.5892,44200.0
2011-03-23 12:40:00,36.4,36.4,36.32,36.39,82900.0,22.5892,22.5892,22.5396,22.583,82900.0
2011-03-23 12:50:00,36.39,36.4,36.33,36.4,43500.0,22.583,22.5892,22.5458,22.5892,43500.0
2011-03-23 13:00:00,36.39,36.46,36.37,36.41,64700.0,22.583,22.6265,22.5706,22.5954,64700.0
2011-03-23 13:10:00,36.41,36.51,36.41,36.44,73200.0,22.5954,22.6575,22.5954,22.614,73200.0
2011-03-23 13:20:00,36.44,36.54,36.43,36.54,48600.0,22.614,22.6761,22.6078,22.6761,48600.0
2011-03-23 13:30:00,36.53,36.6,36.53,36.59,132400.0,22.6699,22.7133,22.6699,22.7071,132400.0
2011-03-23 13:40:00,36.59,36.59,36.49,36.5,62800.0,22.7071,22.7071,22.6451,22.6513,62800.0
2011-03-23 13:50:00,36.5,36.54,36.49,36.5,44800.0,22.6513,22.6761,22.6451,22.6513,44800.0
2011-03-23 14:00:00,36.5,36.55,36.45,36.55,74900.0,22.6513,22.6823,22.6202,22.6823,74900.0
2011-03-23 14:10:00,36.55,36.59,36.5,36.52,70300.0,22.6823,22.7071,22.6513,22.6637,70300.0
2011-03-23 14:20:00,36.52,36.53,36.43,36.44,56400.0,22.6637,22.6699,22.6078,22.614,56400.0
2011-03-23 14:30:00,36.43,36.43,36.3,36.31,96200.0,22.6078,22.6078,22.5272,22.5334,96200.0
2011-03-23 14:40:00,36.31,36.31,36.22,36.23,194000.0,22.5334,22.5334,22.4775,22.4837,194000.0
2011-03-23 14:50:00,36.23,36.35,36.22,36.26,174600.0,22.4837,22.5582,22.4775,22.5023,174600.0
2011-03-23 15:00:00,36.26,36.29,36.22,36.29,115400.0,22.5023,22.521,22.4775,22.521,115400.0
2011-03-23 15:10:00,36.28,36.34,36.24,36.25,144000.0,22.5148,22.552,22.4899,22.4961,144000.0
2011-03-23 15:20:00,36.25,36.28,36.23,36.24,172200.0,22.4961,22.5148,22.4837,22.4899,172200.0
2011-03-23 15:30:00,36.24,36.26,36.21,36.22,132900.0,22.4899,22.5023,22.4713,22.4775,132900.0
2011-03-23 15:40:00,36.22,36.29,36.15,36.15,284500.0,22.4775,22.521,22.4341,22.4341,284500.0
2011-03-23 15:50:00,36.16,36.25,36.15,36.25,670700.0,22.4403,22.4961,22.4341,22.4961,670700.0
2011-03-24 09:30:00,36.47,36.51,36.31,36.51,177900.0,22.6327,22.6575,22.5334,22.6575,177900.0
2011-03-24 09:40:00,36.52,36.6,36.48,36.6,113400.0,22.6637,22.7133,22.6389,22.7133,113400.0
2011-03-24 09:50:00,36.61,36.64,36.44,36.45,113300.0,22.7195,22.7382,22.614,22.6202,113300.0
2011-03-24 10:00:00,36.45,36.61,36.43,36.57,162000.0,22.6202,22.7195,22.6078,22.6947,162000.0
2011-03-24 10:10:00,36.58,36.62,36.51,36.52,126900.0,22.7009,22.7257,22.6575,22.6637,126900.0
2011-03-24 10:20:00,36.53,36.59,36.48,36.52,50100.0,22.6699,22.7071,22.6389,22.6637,50100.0
2011-03-24 10:30:00,36.52,36.54,36.45,36.53,45300.0,22.6637,22.6761,22.6202,22.6699,45300.0
2011-03-24 10:40:00,36.53,36.63,36.51,36.59,122200.0,22.6699,22.732,22.6575,22.7071,122200.0
2011-03-24 10:50:00,36.6,36.67,36.58,36.66,68300.0,22.7133,22.7568,22.7009,22.7506,68300.0
2011-03-24 11:00:00,36.65,36.68,36.65,36.66,38000.0,22.7444,22.763,22.7444,22.7506,38000.0
2011-03-24 11:10:00,36.65,36.65,36.58,36.6,83700.0,22.7444,22.7444,22.7009,22.7133,83700.0
2011-03-24 11:20:00,36.61,36.62,36.58,36.58,63300.0,22.7195,22.7257,22.7009,22.7009,63300.0
2011-03-24 11:30:00,36.57,36.59,36.56,36.56,80600.0,22.6947,22.7071,22.6885,22.6885,80600.0
2011-03-24 11:40:00,36.56,36.57,36.55,36.55,33100.0,22.6885,22.6947,22.6823,22.6823,33100.0
2011-03-24 11:50:00,36.55,36.56,36.46,36.46,60600.0,22.6823,22.6885,22.6265,22.6265,60600.0
2011-03-24 12:00:00,36.46,36.47,36.42,36.45,53600.0,22.6265,22.6327,22.6016,22.6202,53600.0
2011-03-24 12:10:00,36.45,36.59,36.45,36.58,44500.0,22.6202,22.7071,22.6202,22.7009,44500.0
2011-03-24 12:20:00,36.59,36.63,36.54,36.61,101700.0,22.7071,22.732,22.6761,22.7195,101700.0
2011-03-24 12:30:00,36.62,36.62,36.6,36.62,38700.0,22.7257,22.7257,22.7133,22.7257,38700.0
2011-03-24 12:40:00,36.61,36.66,36.6,36.65,50300.0,22.7195,22.7506,22.7133,22.7444,50300.0
2011-03-24 12:50:00,36.65,36.66,36.61,36.62,53900.0,22.7444,22.7506,22.7195,22.7257,53900.0
2011-03-24 13:00:00,36.62,36.63,36.6,36.63,52600.0,22.7257,22.732,22.7133,22.732,52600.0
2011-03-24 13:10:00,36.63,36.63,36.61,36.62,30800.0,22.732,22.732,22.7195,22.7257,30800.0
2011-03-24 13:20:00,36.63,36.66,36.62,36.62,29500.0,22.732,22.7506,22.7257,22.7257,29500.0
2011-03-24 13:30:00,36.63,36.63,36.53,36.57,79000.0,22.732,22.732,22.6699,22.6947,79000.0
2011-03-24 13:40:00,36.57,36.59,36.53,36.56,48300.0,22.6947,22.7071,22.6699,22.6885,48300.0
2011-03-24 13:50:00,36.55,36.6,36.54,36.59,46900.0,22.6823,22.7133,22.6761,22.7071,46900.0
2011-03-24 14:00:00,36.6,36.63,36.59,36.62,38200.0,22.7133,22.732,22.7071,22.7257,38200.0
2011-03-24 14:10:00,36.61,36.62,36.56,36.61,105900.0,22.7195,22.7257,22.6885,22.7195,105900.0
2011-03-24 14:20:00,36.6,36.62,36.59,36.61,43600.0,22.7133,22.7257,22.7071,22.7195,43600.0
2011-03-24 14:30:00,36.62,36.7,36.6,36.66,75400.0,22.7257,22.7754,22.7133,22.7506,75400.0
2011-03-24 14:40:00,36.67,36.68,36.63,36.63,83500.0,22.7568,22.763,22.732,22.732,83500.0
2011-03-24 14:50:00,36.64,36.64,36.61,36.63,48700.0,22.7382,22.7382,22.7195,22.732,48700.0
2011-03-24 15:00:00,36.62,36.64,36.62,36.62,49000.0,22.7257,22.7382,22.7257,22.7257,49000.0
2011-03-24 15:10:00,36.62,36.68,36.59,36.66,131300.0,22.7257,22.763,22.7071,22.7506,131300.0
2011-03-24 15:20:00,36.65,36.67,36.61,36.65,90100.0,22.7444,22.7568,22.7195,22.7444,90100.0
2011-03-24 15:30:00,36.66,36.67,36.63,36.65,65600.0,22.7506,22.7568,22.732,22.7444,65600.0
2011-03-24 15:40:00,36.65,36.68,36.59,36.61,205100.0,22.7444,22.763,22.7071,22.7195,205100.0
2011-03-24 15:50:00,36.61,36.61,36.53,36.55,402800.0,22.7195,22.7195,22.6699,22.6823,402800.0
2011-03-25 09:30:00,36.66,36.78,36.6,36.77,92700.0,22.7506,22.825,22.7133,22.8188,92700.0
2011-03-25 09:40:00,36.77,36.83,36.7,36.8,42900.0,22.8188,22.8561,22.7754,22.8375,42900.0
2011-03-25 09:50:00,36.81,36.82,36.69,36.78,59200.0,22.8437,22.8499,22.7692,22.825,59200.0
2011-03-25 10:00:00,36.79,36.8,36.73,36.8,81100.0,22.8312,22.8375,22.794,22.8375,81100.0
2011-03-25 10:10:00,36.8,36.82,36.78,36.81,21000.0,22.8375,22.8499,22.825,22.8437,21000.0
2011-03-25 10:20:00,36.81,36.91,36.81,36.88,41700.0,22.8437,22.9057,22.8437,22.8871,41700.0
2011-03-25 10:30:00,36.89,36.89,36.81,36.83,71700.0,22.8933,22.8933,22.8437,22.8561,71700.0
2011-03-25 10:40:00,36.83,36.87,36.8,36.84,45200.0,22.8561,22.8809,22.8375,22.8623,45200.0
2011-03-25 10:50:00,36.84,36.86,36.82,36.84,46900.0,22.8623,22.8747,22.8499,22.8623,46900.0
2011-03-25 11:00:00,36.84,36.88,36.82,36.88,42200.0,22.8623,22.8871,22.8499,22.8871,42200.0
2011-03-25 11:10:00,36.87,36.89,36.84,36.89,59300.0,22.8809,22.8933,22.8623,22.8933,59300.0
2011-03-25 11:20:00,36.89,36.91,36.87,36.91,49100.0,22.8933,22.9057,22.8809,22.9057,49100.0
2011-03-25 11:30:00,36.9,36.91,36.83,36.85,61000.0,22.8995,22.9057,22.8561,22.8685,61000.0
2011-03-25 11:40:00,36.86,36.86,36.8,36.82,49000.0,22.8747,22.8747,22.8375,22.8499,49000.0
2011-03-25 11:50:00,36.82,36.84,36.73,36.76,108600.0,22.8499,22.8623,22.794,22.8126,108600.0
2011-03-25 12:00:00,36.76,36.78,36.73,36.73,29500.0,22.8126,22.825,22.794,22.794,29500.0
2011-03-25 12:10:00,36.73,36.74,36.68,36.68,51400.0,22.794,22.8002,22.763,22.763,51400.0
2011-03-25 12:20:00,36.69,36.7,36.68,36.69,36300.0,22.7692,22.7754,22.763,22.7692,36300.0
2011-03-25 12:30:00,36.69,36.73,36.69,36.73,42000.0,22.7692,22.794,22.7692,22.794,42000.0
2011-03-25 12:40:00,36.73,36.73,36.67,36.68,35100.0,22.794,22.794,22.7568,22.763,35100.0
2011-03-25 12:50:00,36.69,36.7,36.68,36.69,39700.0,22.7692,22.7754,22.763,22.7692,39700.0
2011-03-25 13:00:00,36.7,36.7,36.68,36.69,29400.0,22.7754,22.7754,22.763,22.7692,29400.0
2011-03-25 13:10:00,36.69,36.74,36.69,36.73,45000.0,22.7692,22.8002,22.7692,22.794,45000.0
2011-03-25 13:20:00,36.74,36.76,36.73,36.75,25000.0,22.8002,22.8126,22.794,22.8064,25000.0
2011-03-25 13:30:00,36.75,36.76,36.73,36.74,30400.0,22.8064,22.8126,22.794,22.8002,30400.0
2011-03-25 13:40:00,36.74,36.75,36.73,36.73,28200.0,22.8002,22.8064,22.794,22.794,28200.0
2011-03-25 13:50:00,36.74,36.74,36.63,36.64,104600.0,22.8002,22.8002,22.732,22.7382,104600.0
2011-03-25 14:00:00,36.64,36.64,36.63,36.64,29900.0,22.7382,22.7382,22.732,22.7382,29900.0
2011-03-25 14:10:00,36.64,36.66,36.63,36.65,46400.0,22.7382,22.7506,22.732,22.7444,46400.0
2011-03-25 14:20:00,36.65,36.65,36.58,36.6,81600.0,22.7444,22.7444,22.7009,22.7133,81600.0
2011-03-25 14:30:00,36.59,36.6,36.57,36.57,57100.0,22.7071,22.7133,22.6947,22.6947,57100.0
2011-03-25 14:40:00,36.58,36.58,36.54,36.56,79200.0,22.7009,22.7009,22.6761,22.6885,79200.0
2011-03-25 14:50:00,36.56,36.57,36.53,36.54,61200.0,22.6885,22.6947,22.6699,22.6761,61200.0
2011-03-25 15:00:00,36.55,36.59,36.54,36.58,518100.0,22.6823,22.7071,22.6761,22.7009,518100.0
2011-03-25 15:10:00,36.58,36.58,36.52,36.53,126200.0,22.7009,22.7009,22.6637,22.6699,126200.0
2011-03-25 15:20:00,36.53,36.54,36.52,36.53,81000.0,22.6699,22.6761,22.6637,22.6699,81000.0
2011-03-25 15:30:00,36.53,36.54,36.5,36.52,89000.0,22.6699,22.6761,22.6513,22.6637,89000.0
2011-03-25 15:40:00,36.52,36.52,36.49,36.52,119500.0,22.6637,22.6637,22.6451,22.6637,119500.0
2011-03-25 15:50:00,36.52,36.52,36.46,36.51,223900.0,22.6637,22.6637,22.6265,22.6575,223900.0
2011-03-28 09:30:00,36.62,36.68,36.56,36.61,135000.0,22.7257,22.763,22.6885,22.7195,135000.0
2011-03-28 09:40:00,36.61,36.65,36.6,36.61,76000.0,22.7195,22.7444,22.7133,22.7195,76000.0
2011-03-28 09:50:00,36.61,36.64,36.59,36.62,90600.0,22.7195,22.7382,22.7071,22.7257,90600.0
2011-03-28 10:00:00,36.63,36.7,36.62,36.7,79100.0,22.732,22.7754,22.7257,22.7754,79100.0
2011-03-28 10:10:00,36.69,36.76,36.67,36.75,43900.0,22.7692,22.8126,22.7568,22.8064,43900.0
2011-03-28 10:20:00,36.75,36.76,36.7,36.73,62700.0,22.8064,22.8126,22.7754,22.794,62700.0
2011-03-28 10:30:00,36.73,36.75,36.72,36.72,47300.0,22.794,22.8064,22.7878,22.7878,47300.0
2011-03-28 10:40:00,36.73,36.73,36.69,36.7,36900.0,22.794,22.794,22.7692,22.7754,36900.0
2011-03-28 10:50:00,36.7,36.71,36.67,36.7,46800.0,22.7754,22.7816,22.7568,22.7754,46800.0
2011-03-28 11:00:00,36.69,36.69,36.65,36.66,53000.0,22.7692,22.7692,22.7444,22.7506,53000.0
2011-03-28 11:10:00,36.66,36.66,36.62,36.62,39400.0,22.7506,22.7506,22.7257,22.7257,39400.0
2011-03-28 11:20:00,36.63,36.63,36.59,36.61,44400.0,22.732,22.732,22.7071,22.7195,44400.0
2011-03-28 11:30:00,36.6,36.65,36.59,36.62,88900.0,22.7133,22.7444,22.7071,22.7257,88900.0
2011-03-28 11:40:00,36.63,36.66,36.62,36.65,107200.0,22.732,22.7506,22.7257,22.7444,107200.0
2011-03-28 11:50:00,36.65,36.65,36.64,36.65,47800.0,22.7444,22.7444,22.7382,22.7444,47800.0
2011-03-28 12:00:00,36.65,36.66,36.64,36.66,65700.0,22.7444,22.7506,22.7382,22.7506,65700.0
2011-03-28 12:10:00,36.65,36.66,36.65,36.65,50600.0,22.7444,22.7506,22.7444,22.7444,50600.0
2011-03-28 12:20:00,36.64,36.65,36.64,36.65,10500.0,22.7382,22.7444,22.7382,22.7444,10500.0
2011-03-28 12:30:00,36.64,36.65,36.64,36.64,37600.0,22.7382,22.7444,22.7382,22.7382,37600.0
2011-03-28 12:40:00,36.65,36.65,36.64,36.64,16900.0,22.7444,22.7444,22.7382,22.7382,16900.0
2011-03-28 12:50:00,36.64,36.65,36.64,36.64,54400.0,22.7382,22.7444,22.7382,22.7382,54400.0
2011-03-28 13:00:00,36.64,36.65,36.64,36.65,30500.0,22.7382,22.7444,22.7382,22.7444,30500.0
2011-03-28 13:10:00,36.65,36.65,36.63,36.64,41200.0,22.7444,22.7444,22.732,22.7382,41200.0
2011-03-28 13:20:00,36.65,36.65,36.64,36.65,25400.0,22.7444,22.7444,22.7382,22.7444,25400.0
2011-03-28 13:30:00,36.64,36.65,36.64,36.64,32400.0,22.7382,22.7444,22.7382,22.7382,32400.0
2011-03-28 13:40:00,36.64,36.65,36.64,36.64,20600.0,22.7382,22.7444,22.7382,22.7382,20600.0
2011-03-28 13:50:00,36.64,36.72,36.64,36.72,231000.0,22.7382,22.7878,22.7382,22.7878,231000.0
2011-03-28 14:00:00,36.72,36.75,36.71,36.75,90000.0,22.7878,22.8064,22.7816,22.8064,90000.0
2011-03-28 14:10:00,36.74,36.76,36.74,36.75,72300.0,22.8002,22.8126,22.8002,22.8064,72300.0
2011-03-28 14:20:00,36.75,36.76,36.73,36.74,46500.0,22.8064,22.8126,22.794,22.8002,46500.0
2011-03-28 14:30:00,36.74,36.75,36.69,36.7,45100.0,22.8002,22.8064,22.7692,22.7754,45100.0
2011-03-28 14:40:00,36.7,36.71,36.68,36.68,58200.0,22.7754,22.7816,22.763,22.763,58200.0
2011-03-28 14:50:00,36.68,36.69,36.68,36.68,22300.0,22.763,22.7692,22.763,22.763,22300.0
2011-03-28 15:00:00,36.69,36.69,36.68,36.68,36700.0,22.7692,22.7692,22.763,22.763,36700.0
2011-03-28 15:10:00,36.68,36.69,36.66,36.67,83600.0,22.763,22.7692,22.7506,22.7568,83600.0
2011-03-28 15:20:00,36.67,36.67,36.66,36.66,115000.0,22.7568,22.7568,22.7506,22.7506,115000.0
2011-03-28 15:30:00,36.66,36.67,36.64,36.65,78500.0,22.7506,22.7568,22.7382,22.7444,78500.0
2011-03-28 15:40:00,36.64,36.65,36.61,36.62,80000.0,22.7382,22.7444,22.7195,22.7257,80000.0
2011-03-28 15:50:00,36.63,36.63,36.58,36.59,249000.0,22.732,22.732,22.7009,22.7071,249000.0
2011-03-29 09:30:00,36.58,36.65,36.57,36.63,92800.0,22.7009,22.7444,22.6947,22.732,92800.0
2011-03-29 09:40:00,36.64,36.64,36.5,36.5,42100.0,22.7382,22.7382,22.6513,22.6513,42100.0
2011-03-29 09:50:00,36.51,36.53,36.38,36.42,76100.0,22.6575,22.6699,22.5768,22.6016,76100.0
2011-03-29 10:00:00,36.41,36.49,36.39,36.49,49900.0,22.5954,22.6451,22.583,22.6451,49900.0
2011-03-29 10:10:00,36.49,36.6,36.48,36.6,51500.0,22.6451,22.7133,22.6389,22.7133,51500.0
2011-03-29 10:20:00,36.6,36.6,36.55,36.58,45300.0,22.7133,22.7133,22.6823,22.7009,45300.0
2011-03-29 10:30:00,36.59,36.61,36.58,36.59,61500.0,22.7071,22.7195,22.7009,22.7071,61500.0
2011-03-29 10:40:00,36.6,36.64,36.59,36.61,53000.0,22.7133,22.7382,22.7071,22.7195,53000.0
2011-03-29 10:50:00,36.61,36.62,36.56,36.57,41300.0,22.7195,22.7257,22.6885,22.6947,41300.0
2011-03-29 11:00:00,36.58,36.58,36.5,36.51,31900.0,22.7009,22.7009,22.6513,22.6575,31900.0
2011-03-29 11:10:00,36.52,36.56,36.51,36.51,20200.0,22.6637,22.6885,22.6575,22.6575,20200.0
2011-03-29 11:20:00,36.51,36.56,36.51,36.54,23600.0,22.6575,22.6885,22.6575,22.6761,23600.0
2011-03-29 11:30:00,36.54,36.56,36.5,36.51,33600.0,22.6761,22.6885,22.6513,22.6575,33600.0
2011-03-29 11:40:00,36.51,36.58,36.51,36.56,37000.0,22.6575,22.7009,22.6575,22.6885,37000.0
2011-03-29 11:50:00,36.55,36.56,36.51,36.52,13100.0,22.6823,22.6885,22.6575,22.6637,13100.0
2011-03-29 12:00:00,36.53,36.58,36.52,36.57,33300.0,22.6699,22.7009,22.6637,22.6947,33300.0
2011-03-29 12:10:00,36.56,36.6,36.56,36.59,19700.0,22.6885,22.7133,22.6885,22.7071,19700.0
2011-03-29 12:20:00,36.59,36.6,36.55,36.55,23000.0,22.7071,22.7133,22.6823,22.6823,23000.0
2011-03-29 12:30:00,36.56,36.57,36.54,36.54,18200.0,22.6885,22.6947,22.6761,22.6761,18200.0
2011-03-29 12:40:00,36.54,36.61,36.52,36.61,58800.0,22.6761,22.7195,22.6637,22.7195,58800.0
2011-03-29 12:50:00,36.61,36.64,36.6,36.62,39500.0,22.7195,22.7382,22.7133,22.7257,39500.0
2011-03-29 13:00:00,36.63,36.63,36.55,36.55,45100.0,22.732,22.732,22.6823,22.6823,45100.0
2011-03-29 13:10:00,36.55,36.55,36.51,36.52,47900.0,22.6823,22.6823,22.6575,22.6637,47900.0
2011-03-29 13:20:00,36.51,36.52,36.47,36.47,39500.0,22.6575,22.6637,22.6327,22.6327,39500.0
2011-03-29 13:30:00,36.48,36.54,36.48,36.48,55300.0,22.6389,22.6761,22.6389,22.6389,55300.0
2011-03-29 13:40:00,36.49,36.55,36.48,36.55,44500.0,22.6451,22.6823,22.6389,22.6823,44500.0
2011-03-29 13:50:00,36.55,36.56,36.54,36.54,44300.0,22.6823,22.6885,22.6761,22.6761,44300.0
2011-03-29 14:00:00,36.55,36.61,36.54,36.6,93000.0,22.6823,22.7195,22.6761,22.7133,93000.0
2011-03-29 14:10:00,36.59,36.6,36.55,36.59,138400.0,22.7071,22.7133,22.6823,22.7071,138400.0
2011-03-29 14:20:00,36.58,36.59,36.56,36.57,72300.0,22.7009,22.7071,22.6885,22.6947,72300.0
2011-03-29 14:30:00,36.58,36.6,36.55,36.56,74300.0,22.7009,22.7133,22.6823,22.6885,74300.0
2011-03-29 14:40:00,36.55,36.6,36.55,36.59,84200.0,22.6823,22.7133,22.6823,22.7071,84200.0
2011-03-29 14:50:00,36.6,36.6,36.57,36.57,72300.0,22.7133,22.7133,22.6947,22.6947,72300.0
2011-03-29 15:00:00,36.58,36.59,36.54,36.54,108200.0,22.7009,22.7071,22.6761,22.6761,108200.0
2011-03-29 15:10:00,36.54,36.56,36.54,36.54,64700.0,22.6761,22.6885,22.6761,22.6761,64700.0
2011-03-29 15:20:00,36.55,36.58,36.54,36.55,89200.0,22.6823,22.7009,22.6761,22.6823,89200.0
2011-03-29 15:30:00,36.55,36.57,36.54,36.55,94100.0,22.6823,22.6947,22.6761,22.6823,94100.0
2011-03-29 15:40:00,36.55,36.61,36.55,36.6,80100.0,22.6823,22.7195,22.6823,22.7133,80100.0
2011-03-29 15:50:00,36.61,36.61,36.57,36.6,313300.0,22.7195,22.7195,22.6947,22.7133,313300.0
2011-03-30 09:30:00,36.74,36.75,36.6,36.73,82600.0,22.8002,22.8064,22.7133,22.794,82600.0
2011-03-30 09:40:00,36.73,36.75,36.71,36.75,72100.0,22.794,22.8064,22.7816,22.8064,72100.0
2011-03-30 09:50:00,36.75,36.83,36.73,36.83,53400.0,22.8064,22.8561,22.794,22.8561,53400.0
2011-03-30 10:00:00,36.83,36.86,36.81,36.83,47700.0,22.8561,22.8747,22.8437,22.8561,47700.0
2011-03-30 10:10:00,36.83,36.83,36.75,36.77,54800.0,22.8561,22.8561,22.8064,22.8188,54800.0
2011-03-30 10:20:00,36.78,36.81,36.76,36.8,32600.0,22.825,22.8437,22.8126,22.8375,32600.0
2011-03-30 10:30:00,36.8,36.86,36.8,36.86,27500.0,22.8375,22.8747,22.8375,22.8747,27500.0
2011-03-30 10:40:00,36.86,36.9,36.85,36.89,25500.0,22.8747,22.8995,22.8685,22.8933,25500.0
2011-03-30 10:50:00,36.9,36.9,36.84,36.86,37000.0,22.8995,22.8995,22.8623,22.8747,37000.0
2011-03-30 11:00:00,36.86,36.86,36.77,36.8,49900.0,22.8747,22.8747,22.8188,22.8375,49900.0
2011-03-30 11:10:00,36.8,36.84,36.78,36.81,46800.0,22.8375,22.8623,22.825,22.8437,46800.0
2011-03-30 11:20:00,36.81,36.82,36.7,36.74,45400.0,22.8437,22.8499,22.7754,22.8002,45400.0
2011-03-30 11:30:00,36.75,36.77,36.71,36.71,32700.0,22.8064,22.8188,22.7816,22.7816,32700.0
2011-03-30 11:40:00,36.7,36.77,36.68,36.76,49900.0,22.7754,22.8188,22.763,22.8126,49900.0
2011-03-30 11:50:00,36.76,36.78,36.72,36.74,72600.0,22.8126,22.825,22.7878,22.8002,72600.0
2011-03-30 12:00:00,36.75,36.76,36.71,36.72,30200.0,22.8064,22.8126,22.7816,22.7878,30200.0
2011-03-30 12:10:00,36.71,36.78,36.71,36.76,45400.0,22.7816,22.825,22.7816,22.8126,45400.0
2011-03-30 12:20:00,36.76,36.77,36.72,36.72,43000.0,22.8126,22.8188,22.7878,22.7878,43000.0
2011-03-30 12:30:00,36.73,36.76,36.69,36.69,34900.0,22.794,22.8126,22.7692,22.7692,34900.0
2011-03-30 12:40:00,36.7,36.71,36.69,36.71,20500.0,22.7754,22.7816,22.7692,22.7816,20500.0
2011-03-30 12:50:00,36.71,36.73,36.7,36.71,31700.0,22.7816,22.794,22.7754,22.7816,31700.0
2011-03-30 13:00:00,36.7,36.75,36.7,36.71,51300.0,22.7754,22.8064,22.7754,22.7816,51300.0
2011-03-30 13:10:00,36.71,36.73,36.7,36.72,19600.0,22.7816,22.794,22.7754,22.7878,19600.0
2011-03-30 13:20:00,36.72,36.74,36.7,36.74,22800.0,22.7878,22.8002,22.7754,22.8002,22800.0
2011-03-30 13:30:00,36.74,36.77,36.72,36.75,51600.0,22.8002,22.8188,22.7878,22.8064,51600.0
2011-03-30 13:40:00,36.75,36.75,36.72,36.75,43200.0,22.8064,22.8064,22.7878,22.8064,43200.0
2011-03-30 13:50:00,36.75,36.75,36.69,36.7,31500.0,22.8064,22.8064,22.7692,22.7754,31500.0
2011-03-30 14:00:00,36.7,36.71,36.68,36.7,46600.0,22.7754,22.7816,22.763,22.7754,46600.0
2011-03-30 14:10:00,36.7,36.73,36.69,36.69,29500.0,22.7754,22.794,22.7692,22.7692,29500.0
2011-03-30 14:20:00,36.7,36.7,36.68,36.69,22200.0,22.7754,22.7754,22.763,22.7692,22200.0
2011-03-30 14:30:00,36.69,36.71,36.69,36.69,21800.0,22.7692,22.7816,22.7692,22.7692,21800.0
2011-03-30 14:40:00,36.7,36.71,36.69,36.7,25000.0,22.7754,22.7816,22.7692,22.7754,25000.0
2011-03-30 14:50:00,36.7,36.73,36.69,36.7,40100.0,22.7754,22.794,22.7692,22.7754,40100.0
2011-03-30 15:00:00,36.7,36.71,36.69,36.7,29600.0,22.7754,22.7816,22.7692,22.7754,29600.0
2011-03-30 15:10:00,36.7,36.73,36.7,36.73,85200.0,22.7754,22.794,22.7754,22.794,85200.0
2011-03-30 15:20:00,36.73,36.73,36.69,36.71,56800.0,22.794,22.794,22.7692,22.7816,56800.0
2011-03-30 15:30:00,36.71,36.76,36.7,36.75,119400.0,22.7816,22.8126,22.7754,22.8064,119400.0
2011-03-30 15:40:00,36.77,36.78,36.75,36.76,263200.0,22.8188,22.825,22.8064,22.8126,263200.0
2011-03-30 15:50:00,36.75,36.76,36.73,36.76,431400.0,22.8064,22.8126,22.794,22.8126,431400.0
2011-03-31 09:30:00,36.64,36.71,36.62,36.66,109300.0,22.7382,22.7816,22.7257,22.7506,109300.0
2011-03-31 09:40:00,36.67,36.73,36.63,36.69,51500.0,22.7568,22.794,22.732,22.7692,51500.0
2011-03-31 09:50:00,36.69,36.75,36.67,36.72,45700.0,22.7692,22.8064,22.7568,22.7878,45700.0
2011-03-31 10:00:00,36.72,36.78,36.72,36.74,58400.0,22.7878,22.825,22.7878,22.8002,58400.0
2011-03-31 10:10:00,36.74,36.77,36.71,36.71,63300.0,22.8002,22.8188,22.7816,22.7816,63300.0
2011-03-31 10:20:00,36.71,36.73,36.69,36.69,73800.0,22.7816,22.794,22.7692,22.7692,73800.0
2011-03-31 10:30:00,36.7,36.76,36.7,36.75,48200.0,22.7754,22.8126,22.7754,22.8064,48200.0
2011-03-31 10:40:00,36.74,36.77,36.74,36.76,51200.0,22.8002,22.8188,22.8002,22.8126,51200.0
2011-03-31 10:50:00,36.77,36.79,36.73,36.78,42100.0,22.8188,22.8312,22.794,22.825,42100.0
2011-03-31 11:00:00,36.79,36.79,36.74,36.75,42300.0,22.8312,22.8312,22.8002,22.8064,42300.0
2011-03-31 11:10:00,36.75,36.76,36.74,36.74,28200.0,22.8064,22.8126,22.8002,22.8002,28200.0
2011-03-31 11:20:00,36.74,36.75,36.72,36.74,58600.0,22.8002,22.8064,22.7878,22.8002,58600.0
2011-03-31 11:30:00,36.75,36.75,36.72,36.75,40300.0,22.8064,22.8064,22.7878,22.8064,40300.0
2011-03-31 11:40:00,36.74,36.75,36.69,36.71,26800.0,22.8002,22.8064,22.7692,22.7816,26800.0
2011-03-31 11:50:00,36.7,36.71,36.68,36.69,20500.0,22.7754,22.7816,22.763,22.7692,20500.0
2011-03-31 12:00:00,36.69,36.7,36.68,36.68,20100.0,22.7692,22.7754,22.763,22.763,20100.0
2011-03-31 12:10:00,36.69,36.69,36.65,36.66,57000.0,22.7692,22.7692,22.7444,22.7506,57000.0
2011-03-31 12:20:00,36.65,36.67,36.62,36.65,55200.0,22.7444,22.7568,22.7257,22.7444,55200.0
2011-03-31 12:30:00,36.64,36.65,36.64,36.65,17000.0,22.7382,22.7444,22.7382,22.7444,17000.0
2011-03-31 12:40:00,36.65,36.65,36.62,36.62,36600.0,22.7444,22.7444,22.7257,22.7257,36600.0
2011-03-31 12:50:00,36.63,36.67,36.62,36.67,42000.0,22.732,22.7568,22.7257,22.7568,42000.0
2011-03-31 13:00:00,36.66,36.67,36.64,36.64,29100.0,22.7506,22.7568,22.7382,22.7382,29100.0
2011-03-31 13:10:00,36.65,36.66,36.64,36.65,18700.0,22.7444,22.7506,22.7382,22.7444,18700.0
2011-03-31 13:20:00,36.64,36.68,36.64,36.67,16600.0,22.7382,22.763,22.7382,22.7568,16600.0
2011-03-31 13:30:00,36.66,36.69,36.66,36.69,14700.0,22.7506,22.7692,22.7506,22.7692,14700.0
2011-03-31 13:40:00,36.68,36.7,36.67,36.67,23100.0,22.763,22.7754,22.7568,22.7568,23100.0
2011-03-31 13:50:00,36.67,36.69,36.65,36.66,40800.0,22.7568,22.7692,22.7444,22.7506,40800.0
2011-03-31 14:00:00,36.65,36.68,36.65,36.68,33200.0,22.7444,22.763,22.7444,22.763,33200.0
2011-03-31 14:10:00,36.67,36.7,36.67,36.7,36700.0,22.7568,22.7754,22.7568,22.7754,36700.0
2011-03-31 14:20:00,36.69,36.7,36.69,36.7,14700.0,22.7692,22.7754,22.7692,22.7754,14700.0
2011-03-31 14:30:00,36.7,36.7,36.62,36.64,69800.0,22.7754,22.7754,22.7257,22.7382,69800.0
2011-03-31 14:40:00,36.63,36.65,36.61,36.64,112900.0,22.732,22.7444,22.7195,22.7382,112900.0
2011-03-31 14:50:00,36.64,36.66,36.63,36.65,53300.0,22.7382,22.7506,22.732,22.7444,53300.0
2011-03-31 15:00:00,36.65,36.65,36.63,36.63,46500.0,22.7444,22.7444,22.732,22.732,46500.0
2011-03-31 15:10:00,36.64,36.65,36.62,36.63,53500.0,22.7382,22.7444,22.7257,22.732,53500.0
2011-03-31 15:20:00,36.62,36.66,36.62,36.66,76600.0,22.7257,22.7506,22.7257,22.7506,76600.0
2011-03-31 15:30:00,36.65,36.66,36.61,36.64,61200.0,22.7444,22.7506,22.7195,22.7382,61200.0
2011-03-31 15:40:00,36.64,36.65,36.52,36.53,176600.0,22.7382,22.7444,22.6637,22.6699,176600.0
2011-03-31 15:50:00,36.53,36.56,36.52,36.55,230600.0,22.6699,22.6885,22.6637,22.6823,230600.0
2011-04-01 09:30:00,36.55,36.69,36.5,36.5,139500.0,22.6823,22.7692,22.6513,22.6513,139500.0
2011-04-01 09:40:00,36.5,36.54,36.47,36.51,65600.0,22.6513,22.6761,22.6327,22.6575,65600.0
2011-04-01 09:50:00,36.5,36.57,36.49,36.53,67000.0,22.6513,22.6947,22.6451,22.6699,67000.0
2011-04-01 10:00:00,36.53,36.6,36.5,36.59,63200.0,22.6699,22.7133,22.6513,22.7071,63200.0
2011-04-01 10:10:00,36.59,36.63,36.58,36.62,62200.0,22.7071,22.732,22.7009,22.7257,62200.0
2011-04-01 10:20:00,36.63,36.63,36.56,36.57,78700.0,22.732,22.732,22.6885,22.6947,78700.0
2011-04-01 10:30:00,36.57,36.61,36.56,36.6,56300.0,22.6947,22.7195,22.6885,22.7133,56300.0
2011-04-01 10:40:00,36.59,36.6,36.54,36.55,45900.0,22.7071,22.7133,22.6761,22.6823,45900.0
2011-04-01 10:50:00,36.56,36.56,36.5,36.51,75900.0,22.6885,22.6885,22.6513,22.6575,75900.0
2011-04-01 11:00:00,36.5,36.51,36.5,36.51,99700.0,22.6513,22.6575,22.6513,22.6575,99700.0
2011-04-01 11:10:00,36.5,36.51,36.5,36.51,66900.0,22.6513,22.6575,22.6513,22.6575,66900.0
2011-04-01 11:20:00,36.51,36.53,36.5,36.51,112700.0,22.6575,22.6699,22.6513,22.6575,112700.0
2011-04-01 11:30:00,36.51,36.51,36.5,36.51,42900.0,22.6575,22.6575,22.6513,22.6575,42900.0
2011-04-01 11:40:00,36.51,36.51,36.47,36.5,95800.0,22.6575,22.6575,22.6327,22.6513,95800.0
2011-04-01 11:50:00,36.49,36.54,36.49,36.53,59600.0,22.6451,22.6761,22.6451,22.6699,59600.0
2011-04-01 12:00:00,36.54,36.54,36.5,36.5,35200.0,22.6761,22.6761,22.6513,22.6513,35200.0
2011-04-01 12:10:00,36.51,36.51,36.5,36.51,28200.0,22.6575,22.6575,22.6513,22.6575,28200.0
2011-04-01 12:20:00,36.51,36.58,36.5,36.58,43400.0,22.6575,22.7009,22.6513,22.7009,43400.0
2011-04-01 12:30:00,36.58,36.6,36.54,36.54,55600.0,22.7009,22.7133,22.6761,22.6761,55600.0
2011-04-01 12:40:00,36.53,36.56,36.53,36.53,27500.0,22.6699,22.6885,22.6699,22.6699,27500.0
2011-04-01 12:50:00,36.53,36.59,36.53,36.58,35400.0,22.6699,22.7071,22.6699,22.7009,35400.0
2011-04-01 13:00:00,36.59,36.61,36.52,36.52,149300.0,22.7071,22.7195,22.6637,22.6637,149300.0
2011-04-01 13:10:00,36.53,36.54,36.51,36.54,46200.0,22.6699,22.6761,22.6575,22.6761,46200.0
2011-04-01 13:20:00,36.54,36.54,36.5,36.52,52800.0,22.6761,22.6761,22.6513,22.6637,52800.0
2011-04-01 13:30:00,36.52,36.53,36.51,36.52,15900.0,22.6637,22.6699,22.6575,22.6637,15900.0
2011-04-01 13:40:00,36.53,36.53,36.5,36.51,47300.0,22.6699,22.6699,22.6513,22.6575,47300.0
2011-04-01 13:50:00,36.51,36.51,36.49,36.5,51100.0,22.6575,22.6575,22.6451,22.6513,51100.0
2011-04-01 14:00:00,36.51,36.54,36.5,36.54,36700.0,22.6575,22.6761,22.6513,22.6761,36700.0
2011-04-01 14:10:00,36.54,36.56,36.52,36.52,38700.0,22.6761,22.6885,22.6637,22.6637,38700.0
2011-04-01 14:20:00,36.52,36.53,36.49,36.5,70800.0,22.6637,22.6699,22.6451,22.6513,70800.0
2011-04-01 14:30:00,36.49,36.51,36.49,36.49,65100.0,22.6451,22.6575,22.6451,22.6451,65100.0
2011-04-01 14:40:00,36.5,36.62,36.49,36.61,246100.0,22.6513,22.7257,22.6451,22.7195,246100.0
2011-04-01 14:50:00,36.61,36.62,36.53,36.53,87600.0,22.7195,22.7257,22.6699,22.6699,87600.0
2011-04-01 15:00:00,36.52,36.53,36.49,36.49,185800.0,22.6637,22.6699,22.6451,22.6451,185800.0
2011-04-01 15:10:00,36.49,36.51,36.47,36.49,114500.0,22.6451,22.6575,22.6327,22.6451,114500.0
2011-04-01 15:20:00,36.48,36.5,36.45,36.45,235700.0,22.6389,22.6513,22.6202,22.6202,235700.0
2011-04-01 15:30:00,36.46,36.5,36.45,36.46,106800.0,22.6265,22.6513,22.6202,22.6265,106800.0
2011-04-01 15:40:00,36.46,36.47,36.45,36.45,147900.0,22.6265,22.6327,22.6202,22.6202,147900.0
2011-04-01 15:50:00,36.45,36.45,36.37,36.38,599900.0,22.6202,22.6202,22.5706,22.5768,599900.0
2011-04-04 09:30:00,36.63,36.63,36.47,36.61,167800.0,22.732,22.732,22.6327,22.7195,167800.0
2011-04-04 09:40:00,36.61,36.61,36.54,36.54,72900.0,22.7195,22.7195,22.6761,22.6761,72900.0
2011-04-04 09:50:00,36.55,36.56,36.52,36.56,73800.0,22.6823,22.6885,22.6637,22.6885,73800.0
2011-04-04 10:00:00,36.55,36.57,36.51,36.53,83700.0,22.6823,22.6947,22.6575,22.6699,83700.0
2011-04-04 10:10:00,36.53,36.56,36.51,36.54,43900.0,22.6699,22.6885,22.6575,22.6761,43900.0
2011-04-04 10:20:00,36.55,36.56,36.5,36.51,83600.0,22.6823,22.6885,22.6513,22.6575,83600.0
2011-04-04 10:30:00,36.51,36.52,36.5,36.52,33500.0,22.6575,22.6637,22.6513,22.6637,33500.0
2011-04-04 10:40:00,36.52,36.57,36.51,36.55,90800.0,22.6637,22.6947,22.6575,22.6823,90800.0
2011-04-04 10:50:00,36.55,36.56,36.5,36.52,56200.0,22.6823,22.6885,22.6513,22.6637,56200.0
2011-04-04 11:00:00,36.51,36.52,36.49,36.49,45600.0,22.6575,22.6637,22.6451,22.6451,45600.0
2011-04-04 11:10:00,36.49,36.5,36.49,36.5,28200.0,22.6451,22.6513,22.6451,22.6513,28200.0
2011-04-04 11:20:00,36.49,36.55,36.49,36.55,53000.0,22.6451,22.6823,22.6451,22.6823,53000.0
2011-04-04 11:30:00,36.55,36.57,36.53,36.55,63900.0,22.6823,22.6947,22.6699,22.6823,63900.0
2011-04-04 11:40:00,36.56,36.59,36.55,36.57,53400.0,22.6885,22.7071,22.6823,22.6947,53400.0
2011-04-04 11:50:00,36.56,36.57,36.53,36.55,51100.0,22.6885,22.6947,22.6699,22.6823,51100.0
2011-04-04 12:00:00,36.55,36.56,36.53,36.54,43900.0,22.6823,22.6885,22.6699,22.6761,43900.0
2011-04-04 12:10:00,36.54,36.59,36.53,36.59,28000.0,22.6761,22.7071,22.6699,22.7071,28000.0
2011-04-04 12:20:00,36.59,36.6,36.55,36.57,77800.0,22.7071,22.7133,22.6823,22.6947,77800.0
2011-04-04 12:30:00,36.57,36.58,36.53,36.54,39600.0,22.6947,22.7009,22.6699,22.6761,39600.0
2011-04-04 12:40:00,36.54,36.59,36.53,36.58,46300.0,22.6761,22.7071,22.6699,22.7009,46300.0
2011-04-04 12:50:00,36.58,36.58,36.54,36.55,27700.0,22.7009,22.7009,22.6761,22.6823,27700.0
2011-04-04 13:00:00,36.55,36.59,36.54,36.59,134900.0,22.6823,22.7071,22.6761,22.7071,134900.0
2011-04-04 13:10:00,36.59,36.6,36.55,36.55,75300.0,22.7071,22.7133,22.6823,22.6823,75300.0
2011-04-04 13:20:00,36.55,36.55,36.53,36.55,21900.0,22.6823,22.6823,22.6699,22.6823,21900.0
2011-04-04 13:30:00,36.55,36.55,36.54,36.55,41700.0,22.6823,22.6823,22.6761,22.6823,41700.0
2011-04-04 13:40:00,36.55,36.56,36.53,36.54,46800.0,22.6823,22.6885,22.6699,22.6761,46800.0
2011-04-04 13:50:00,36.54,36.55,36.52,36.55,65800.0,22.6761,22.6823,22.6637,22.6823,65800.0
2011-04-04 14:00:00,36.55,36.55,36.51,36.55,48800.0,22.6823,22.6823,22.6575,22.6823,48800.0
2011-04-04 14:10:00,36.55,36.55,36.54,36.55,20800.0,22.6823,22.6823,22.6761,22.6823,20800.0
2011-04-04 14:20:00,36.55,36.56,36.54,36.54,52900.0,22.6823,22.6885,22.6761,22.6761,52900.0
2011-04-04 14:30:00,36.55,36.56,36.54,36.55,39900.0,22.6823,22.6885,22.6761,22.6823,39900.0
2011-04-04 14:40:00,36.55,36.55,36.54,36.55,38100.0,22.6823,22.6823,22.6761,22.6823,38100.0
2011-04-04 14:50:00,36.55,36.55,36.54,36.54,22700.0,22.6823,22.6823,22.6761,22.6761,22700.0
2011-04-04 15:00:00,36.54,36.55,36.54,36.55,41700.0,22.6761,22.6823,22.6761,22.6823,41700.0
2011-04-04 15:10:00,36.55,36.56,36.54,36.55,159900.0,22.6823,22.6885,22.6761,22.6823,159900.0
2011-04-04 15:20:00,36.54,36.55,36.54,36.55,80800.0,22.6761,22.6823,22.6761,22.6823,80800.0
2011-04-04 15:30:00,36.55,36.55,36.53,36.54,101100.0,22.6823,22.6823,22.6699,22.6761,101100.0
2011-04-04 15:40:00,36.54,36.55,36.54,36.54,164200.0,22.6761,22.6823,22.6761,22.6761,164200.0
2011-04-04 15:50:00,36.55,36.55,36.49,36.55,445100.0,22.6823,22.6823,22.6451,22.6823,445100.0
2011-04-05 09:30:00,36.55,36.69,36.52,36.66,235100.0,22.6823,22.7692,22.6637,22.7506,235100.0
2011-04-05 09:40:00,36.67,36.68,36.62,36.65,39300.0,22.7568,22.763,22.7257,22.7444,39300.0
2011-04-05 09:50:00,36.64,36.65,36.55,36.55,43000.0,22.7382,22.7444,22.6823,22.6823,43000.0
2011-04-05 10:00:00,36.55,36.65,36.55,36.62,62800.0,22.6823,22.7444,22.6823,22.7257,62800.0
2011-04-05 10:10:00,36.63,36.65,36.62,36.62,34000.0,22.732,22.7444,22.7257,22.7257,34000.0
2011-04-05 10:20:00,36.63,36.64,36.6,36.61,52300.0,22.732,22.7382,22.7133,22.7195,52300.0
2011-04-05 10:30:00,36.61,36.63,36.6,36.61,30200.0,22.7195,22.732,22.7133,22.7195,30200.0
2011-04-05 10:40:00,36.61,36.61,36.56,36.57,18100.0,22.7195,22.7195,22.6885,22.6947,18100.0
2011-04-05 10:50:00,36.57,36.57,36.48,36.48,65900.0,22.6947,22.6947,22.6389,22.6389,65900.0
2011-04-05 11:00:00,36.49,36.52,36.47,36.48,62500.0,22.6451,22.6637,22.6327,22.6389,62500.0
2011-04-05 11:10:00,36.49,36.49,36.47,36.47,133600.0,22.6451,22.6451,22.6327,22.6327,133600.0
2011-04-05 11:20:00,36.47,36.48,36.42,36.45,41800.0,22.6327,22.6389,22.6016,22.6202,41800.0
2011-04-05 11:30:00,36.45,36.45,36.41,36.42,70100.0,22.6202,22.6202,22.5954,22.6016,70100.0
2011-04-05 11:40:00,36.43,36.43,36.37,36.38,46800.0,22.6078,22.6078,22.5706,22.5768,46800.0
2011-04-05 11:50:00,36.39,36.4,36.37,36.4,68000.0,22.583,22.5892,22.5706,22.5892,68000.0
2011-04-05 12:00:00,36.4,36.44,36.39,36.43,68300.0,22.5892,22.614,22.583,22.6078,68300.0
2011-04-05 12:10:00,36.43,36.5,36.43,36.5,71000.0,22.6078,22.6513,22.6078,22.6513,71000.0
2011-04-05 12:20:00,36.5,36.51,36.48,36.49,277000.0,22.6513,22.6575,22.6389,22.6451,277000.0
2011-04-05 12:30:00,36.5,36.52,36.5,36.52,63200.0,22.6513,22.6637,22.6513,22.6637,63200.0
2011-04-05 12:40:00,36.53,36.53,36.51,36.52,56500.0,22.6699,22.6699,22.6575,22.6637,56500.0
2011-04-05 12:50:00,36.52,36.53,36.5,36.53,65800.0,22.6637,22.6699,22.6513,22.6699,65800.0
2011-04-05 13:00:00,36.53,36.53,36.51,36.52,45900.0,22.6699,22.6699,22.6575,22.6637,45900.0
2011-04-05 13:10:00,36.52,36.52,36.49,36.49,127100.0,22.6637,22.6637,22.6451,22.6451,127100.0
2011-04-05 13:20:00,36.49,36.49,36.45,36.46,66200.0,22.6451,22.6451,22.6202,22.6265,66200.0
2011-04-05 13:30:00,36.47,36.5,36.45,36.46,29400.0,22.6327,22.6513,22.6202,22.6265,29400.0
2011-04-05 13:40:00,36.46,36.46,36.41,36.42,63700.0,22.6265,22.6265,22.5954,22.6016,63700.0
2011-04-05 13:50:00,36.43,36.43,36.4,36.4,44400.0,22.6078,22.6078,22.5892,22.5892,44400.0
2011-04-05 14:00:00,36.4,36.4,36.36,36.36,86700.0,22.5892,22.5892,22.5644,22.5644,86700.0
2011-04-05 14:10:00,36.37,36.37,36.35,36.36,48800.0,22.5706,22.5706,22.5582,22.5644,48800.0
2011-04-05 14:20:00,36.35,36.37,36.35,36.37,75600.0,22.5582,22.5706,22.5582,22.5706,75600.0
2011-04-05 14:30:00,36.37,36.38,36.36,36.38,71000.0,22.5706,22.5768,22.5644,22.5768,71000.0
2011-04-05 14:40:00,36.38,36.38,36.37,36.38,52300.0,22.5768,22.5768,22.5706,22.5768,52300.0
2011-04-05 14:50:00,36.37,36.38,36.33,36.36,162700.0,22.5706,22.5768,22.5458,22.5644,162700.0
2011-04-05 15:00:00,36.36,36.38,36.31,36.31,108500.0,22.5644,22.5768,22.5334,22.5334,108500.0
2011-04-05 15:10:00,36.32,36.32,36.27,36.28,93200.0,22.5396,22.5396,22.5085,22.5148,93200.0
2011-04-05 15:20:00,36.28,36.31,36.27,36.29,138800.0,22.5148,22.5334,22.5085,22.521,138800.0
2011-04-05 15:30:00,36.29,36.3,36.26,36.27,269700.0,22.521,22.5272,22.5023,22.5085,269700.0
2011-04-05 15:40:00,36.28,36.39,36.27,36.37,155000.0,22.5148,22.583,22.5085,22.5706,155000.0
2011-04-05 15:50:00,36.38,36.38,36.31,36.31,235900.0,22.5768,22.5768,22.5334,22.5334,235900.0
2011-04-06 09:30:00,36.39,36.44,36.21,36.36,131100.0,22.583,22.614,22.4713,22.5644,131100.0
2011-04-06 09:40:00,36.36,36.41,36.33,36.36,98100.0,22.5644,22.5954,22.5458,22.5644,98100.0
2011-04-06 09:50:00,36.36,36.44,36.33,36.44,106200.0,22.5644,22.614,22.5458,22.614,106200.0
2011-04-06 10:00:00,36.44,36.51,36.43,36.5,132700.0,22.614,22.6575,22.6078,22.6513,132700.0
2011-04-06 10:10:00,36.5,36.54,36.47,36.5,132900.0,22.6513,22.6761,22.6327,22.6513,132900.0
2011-04-06 10:20:00,36.5,36.55,36.48,36.55,123400.0,22.6513,22.6823,22.6389,22.6823,123400.0
2011-04-06 10:30:00,36.54,36.62,36.54,36.6,95700.0,22.6761,22.7257,22.6761,22.7133,95700.0
2011-04-06 10:40:00,36.6,36.63,36.58,36.6,100400.0,22.7133,22.732,22.7009,22.7133,100400.0
2011-04-06 10:50:00,36.6,36.63,36.59,36.61,69500.0,22.7133,22.732,22.7071,22.7195,69500.0
2011-04-06 11:00:00,36.62,36.62,36.54,36.58,113900.0,22.7257,22.7257,22.6761,22.7009,113900.0
2011-04-06 11:10:00,36.57,36.6,36.5,36.51,89200.0,22.6947,22.7133,22.6513,22.6575,89200.0
2011-04-06 11:20:00,36.51,36.51,36.45,36.46,101000.0,22.6575,22.6575,22.6202,22.6265,101000.0
2011-04-06 11:30:00,36.46,36.46,36.41,36.44,139900.0,22.6265,22.6265,22.5954,22.614,139900.0
2011-04-06 11:40:00,36.44,36.55,36.43,36.55,83900.0,22.614,22.6823,22.6078,22.6823,83900.0
2011-04-06 11:50:00,36.55,36.55,36.46,36.46,142300.0,22.6823,22.6823,22.6265,22.6265,142300.0
2011-04-06 12:00:00,36.46,36.46,36.42,36.45,53100.0,22.6265,22.6265,22.6016,22.6202,53100.0
2011-04-06 12:10:00,36.46,36.54,36.45,36.54,41900.0,22.6265,22.6761,22.6202,22.6761,41900.0
2011-04-06 12:20:00,36.54,36.54,36.46,36.5,67300.0,22.6761,22.6761,22.6265,22.6513,67300.0
2011-04-06 12:30:00,36.49,36.54,36.49,36.5,68500.0,22.6451,22.6761,22.6451,22.6513,68500.0
2011-04-06 12:40:00,36.5,36.55,36.5,36.54,52200.0,22.6513,22.6823,22.6513,22.6761,52200.0
2011-04-06 12:50:00,36.55,36.55,36.52,36.54,47000.0,22.6823,22.6823,22.6637,22.6761,47000.0
2011-04-06 13:00:00,36.54,36.55,36.53,36.54,27400.0,22.6761,22.6823,22.6699,22.6761,27400.0
2011-04-06 13:10:00,36.54,36.56,36.52,36.54,104800.0,22.6761,22.6885,22.6637,22.6761,104800.0
2011-04-06 13:20:00,36.54,36.56,36.54,36.56,39800.0,22.6761,22.6885,22.6761,22.6885,39800.0
2011-04-06 13:30:00,36.55,36.56,36.52,36.53,27500.0,22.6823,22.6885,22.6637,22.6699,27500.0
2011-04-06 13:40:00,36.52,36.53,36.49,36.51,35800.0,22.6637,22.6699,22.6451,22.6575,35800.0
2011-04-06 13:50:00,36.51,36.53,36.5,36.53,44300.0,22.6575,22.6699,22.6513,22.6699,44300.0
2011-04-06 14:00:00,36.52,36.53,36.5,36.5,49200.0,22.6637,22.6699,22.6513,22.6513,49200.0
2011-04-06 14:10:00,36.5,36.51,36.49,36.5,52300.0,22.6513,22.6575,22.6451,22.6513,52300.0
2011-04-06 14:20:00,36.51,36.51,36.47,36.48,52600.0,22.6575,22.6575,22.6327,22.6389,52600.0
2011-04-06 14:30:00,36.47,36.5,36.47,36.47,71200.0,22.6327,22.6513,22.6327,22.6327,71200.0
2011-04-06 14:40:00,36.47,36.58,36.47,36.57,151700.0,22.6327,22.7009,22.6327,22.6947,151700.0
2011-04-06 14:50:00,36.57,36.59,36.53,36.58,80300.0,22.6947,22.7071,22.6699,22.7009,80300.0
2011-04-06 15:00:00,36.58,36.58,36.52,36.52,122300.0,22.7009,22.7009,22.6637,22.6637,122300.0
2011-04-06 15:10:00,36.52,36.57,36.51,36.57,127400.0,22.6637,22.6947,22.6575,22.6947,127400.0
2011-04-06 15:20:00,36.56,36.57,36.52,36.54,107600.0,22.6885,22.6947,22.6637,22.6761,107600.0
2011-04-06 15:30:00,36.53,36.53,36.45,36.48,147000.0,22.6699,22.6699,22.6202,22.6389,147000.0
2011-04-06 15:40:00,36.48,36.55,36.48,36.52,293500.0,22.6389,22.6823,22.6389,22.6637,293500.0
2011-04-06 15:50:00,36.53,36.56,36.47,36.48,721300.0,22.6699,22.6885,22.6327,22.6389,721300.0
2011-04-07 09:30:00,36.16,36.35,36.12,36.32,179300.0,22.6149,22.7337,22.5898,22.7149,179300.0
2011-04-07 09:40:00,36.32,36.34,36.26,36.26,171700.0,22.7149,22.7274,22.6774,22.6774,171700.0
2011-04-07 09:50:00,36.27,36.28,36.22,36.25,62600.0,22.6837,22.6899,22.6524,22.6712,62600.0
2011-04-07 10:00:00,36.25,36.26,36.24,36.24,94600.0,22.6712,22.6774,22.6649,22.6649,94600.0
2011-04-07 10:10:00,36.25,36.25,36.21,36.25,121800.0,22.6712,22.6712,22.6461,22.6712,121800.0
2011-04-07 10:20:00,36.25,36.26,36.22,36.23,100400.0,22.6712,22.6774,22.6524,22.6586,100400.0
2011-04-07 10:30:00,36.23,36.23,36.1,36.14,107100.0,22.6586,22.6586,22.5773,22.6024,107100.0
2011-04-07 10:40:00,36.14,36.19,36.04,36.11,194100.0,22.6024,22.6336,22.5398,22.5836,194100.0
2011-04-07 10:50:00,36.11,36.11,36.0,36.04,225200.0,22.5836,22.5836,22.5148,22.5398,225200.0
2011-04-07 11:00:00,36.04,36.04,36.01,36.03,101100.0,22.5398,22.5398,22.5211,22.5336,101100.0
2011-04-07 11:10:00,36.02,36.04,36.02,36.04,55900.0,22.5273,22.5398,22.5273,22.5398,55900.0
2011-04-07 11:20:00,36.03,36.04,36.01,36.02,56700.0,22.5336,22.5398,22.5211,22.5273,56700.0
2011-04-07 11:30:00,36.01,36.02,36.0,36.01,148400.0,22.5211,22.5273,22.5148,22.5211,148400.0
2011-04-07 11:40:00,36.02,36.02,35.96,35.99,73800.0,22.5273,22.5273,22.4898,22.5085,73800.0
2011-04-07 11:50:00,35.99,36.0,35.98,36.0,47300.0,22.5085,22.5148,22.5023,22.5148,47300.0
2011-04-07 12:00:00,36.0,36.0,35.98,35.99,55700.0,22.5148,22.5148,22.5023,22.5085,55700.0
2011-04-07 12:10:00,36.0,36.02,35.99,36.02,96700.0,22.5148,22.5273,22.5085,22.5273,96700.0
2011-04-07 12:20:00,36.02,36.04,35.98,35.99,71000.0,22.5273,22.5398,22.5023,22.5085,71000.0
2011-04-07 12:30:00,35.99,36.0,35.98,36.0,28800.0,22.5085,22.5148,22.5023,22.5148,28800.0
2011-04-07 12:40:00,36.0,36.03,36.0,36.02,52500.0,22.5148,22.5336,22.5148,22.5273,52500.0
2011-04-07 12:50:00,36.02,36.03,35.99,36.0,39600.0,22.5273,22.5336,22.5085,22.5148,39600.0
2011-04-07 13:00:00,36.01,36.03,35.99,36.02,75200.0,22.5211,22.5336,22.5085,22.5273,75200.0
2011-04-07 13:10:00,36.03,36.03,35.99,36.0,63800.0,22.5336,22.5336,22.5085,22.5148,63800.0
2011-04-07 13:20:00,36.0,36.01,35.98,35.98,30400.0,22.5148,22.5211,22.5023,22.5023,30400.0
2011-04-07 13:30:00,35.99,36.0,35.98,35.99,21000.0,22.5085,22.5148,22.5023,22.5085,21000.0
2011-04-07 13:40:00,36.0,36.02,35.99,36.0,85600.0,22.5148,22.5273,22.5085,22.5148,85600.0
2011-04-07 13:50:00,36.0,36.0,35.98,35.98,31600.0,22.5148,22.5148,22.5023,22.5023,31600.0
2011-04-07 14:00:00,35.99,35.99,35.97,35.97,23800.0,22.5085,22.5085,22.496,22.496,23800.0
2011-04-07 14:10:00,35.98,36.0,35.97,35.99,51700.0,22.5023,22.5148,22.496,22.5085,51700.0
2011-04-07 14:20:00,35.99,36.0,35.89,35.9,221100.0,22.5085,22.5148,22.446,22.4523,221100.0
2011-04-07 14:30:00,35.9,35.95,35.9,35.95,120500.0,22.4523,22.4835,22.4523,22.4835,120500.0
2011-04-07 14:40:00,35.95,35.95,35.94,35.95,28900.0,22.4835,22.4835,22.4773,22.4835,28900.0
2011-04-07 14:50:00,35.95,35.95,35.94,35.95,43800.0,22.4835,22.4835,22.4773,22.4835,43800.0
2011-04-07 15:00:00,35.94,35.95,35.92,35.94,78000.0,22.4773,22.4835,22.4648,22.4773,78000.0
2011-04-07 15:10:00,35.94,35.97,35.93,35.97,116900.0,22.4773,22.496,22.471,22.496,116900.0
2011-04-07 15:20:00,35.96,35.97,35.93,35.93,116000.0,22.4898,22.496,22.471,22.471,116000.0
2011-04-07 15:30:00,35.93,35.98,35.93,35.95,176600.0,22.471,22.5023,22.471,22.4835,176600.0
2011-04-07 15:40:00,35.95,36.0,35.95,35.98,228400.0,22.4835,22.5148,22.4835,22.5023,228400.0
2011-04-07 15:50:00,35.97,35.98,35.96,35.98,430400.0,22.496,22.5023,22.4898,22.5023,430400.0
2011-04-08 09:30:00,36.05,36.25,36.01,36.15,199600.0,22.5461,22.6712,22.5211,22.6086,199600.0
2011-04-08 09:40:00,36.16,36.26,36.1,36.25,211200.0,22.6149,22.6774,22.5773,22.6712,211200.0
2011-04-08 09:50:00,36.24,36.26,36.14,36.2,81800.0,22.6649,22.6774,22.6024,22.6399,81800.0
2011-04-08 10:00:00,36.2,36.25,36.16,36.19,87400.0,22.6399,22.6712,22.6149,22.6336,87400.0
2011-04-08 10:10:00,36.19,36.21,36.18,36.2,42900.0,22.6336,22.6461,22.6274,22.6399,42900.0
2011-04-08 10:20:00,36.2,36.21,36.15,36.16,48300.0,22.6399,22.6461,22.6086,22.6149,48300.0
2011-04-08 10:30:00,36.16,36.17,36.14,36.14,22800.0,22.6149,22.6211,22.6024,22.6024,22800.0
2011-04-08 10:40:00,36.15,36.17,36.1,36.16,164900.0,22.6086,22.6211,22.5773,22.6149,164900.0
2011-04-08 10:50:00,36.17,36.19,36.17,36.17,24700.0,22.6211,22.6336,22.6211,22.6211,24700.0
2011-04-08 11:00:00,36.17,36.23,36.16,36.22,121500.0,22.6211,22.6586,22.6149,22.6524,121500.0
2011-04-08 11:10:00,36.22,36.22,36.19,36.22,78400.0,22.6524,22.6524,22.6336,22.6524,78400.0
2011-04-08 11:20:00,36.21,36.26,36.21,36.25,145400.0,22.6461,22.6774,22.6461,22.6712,145400.0
2011-04-08 11:30:00,36.26,36.32,36.23,36.31,79500.0,22.6774,22.7149,22.6586,22.7087,79500.0
2011-04-08 11:40:00,36.31,36.35,36.3,36.35,105100.0,22.7087,22.7337,22.7024,22.7337,105100.0
2011-04-08 11:50:00,36.35,36.36,36.34,36.35,81500.0,22.7337,22.7399,22.7274,22.7337,81500.0
2011-04-08 12:00:00,36.35,36.4,36.33,36.4,57600.0,22.7337,22.765,22.7212,22.765,57600.0
2011-04-08 12:10:00,36.4,36.44,36.37,36.43,78900.0,22.765,22.79,22.7462,22.7837,78900.0
2011-04-08 12:20:00,36.43,36.44,36.3,36.32,148600.0,22.7837,22.79,22.7024,22.7149,148600.0
2011-04-08 12:30:00,36.32,36.33,36.29,36.32,26800.0,22.7149,22.7212,22.6962,22.7149,26800.0
2011-04-08 12:40:00,36.32,36.35,36.32,36.33,28100.0,22.7149,22.7337,22.7149,22.7212,28100.0
2011-04-08 12:50:00,36.33,36.33,36.25,36.27,47800.0,22.7212,22.7212,22.6712,22.6837,47800.0
2011-04-08 13:00:00,36.27,36.28,36.24,36.26,48200.0,22.6837,22.6899,22.6649,22.6774,48200.0
2011-04-08 13:10:00,36.26,36.29,36.23,36.27,43800.0,22.6774,22.6962,22.6586,22.6837,43800.0
2011-04-08 13:20:00,36.28,36.28,36.25,36.27,57600.0,22.6899,22.6899,22.6712,22.6837,57600.0
2011-04-08 13:30:00,36.27,36.29,36.24,36.28,46800.0,22.6837,22.6962,22.6649,22.6899,46800.0
2011-04-08 13:40:00,36.28,36.29,36.25,36.25,42600.0,22.6899,22.6962,22.6712,22.6712,42600.0
2011-04-08 13:50:00,36.26,36.29,36.25,36.28,20600.0,22.6774,22.6962,22.6712,22.6899,20600.0
2011-04-08 14:00:00,36.28,36.31,36.27,36.3,29000.0,22.6899,22.7087,22.6837,22.7024,29000.0
2011-04-08 14:10:00,36.31,36.31,36.28,36.29,34900.0,22.7087,22.7087,22.6899,22.6962,34900.0
2011-04-08 14:20:00,36.29,36.3,36.27,36.28,60300.0,22.6962,22.7024,22.6837,22.6899,60300.0
2011-04-08 14:30:00,36.28,36.28,36.23,36.24,54000.0,22.6899,22.6899,22.6586,22.6649,54000.0
2011-04-08 14:40:00,36.24,36.25,36.17,36.19,98800.0,22.6649,22.6712,22.6211,22.6336,98800.0
2011-04-08 14:50:00,36.19,36.22,36.14,36.22,83000.0,22.6336,22.6524,22.6024,22.6524,83000.0
2011-04-08 15:00:00,36.21,36.22,36.18,36.2,46000.0,22.6461,22.6524,22.6274,22.6399,46000.0
2011-04-08 15:10:00,36.21,36.23,36.19,36.23,102800.0,22.6461,22.6586,22.6336,22.6586,102800.0
2011-04-08 15:20:00,36.23,36.27,36.21,36.23,133400.0,22.6586,22.6837,22.6461,22.6586,133400.0
2011-04-08 15:30:00,36.22,36.28,36.2,36.2,104600.0,22.6524,22.6899,22.6399,22.6399,104600.0
2011-04-08 15:40:00,36.2,36.29,36.19,36.27,215400.0,22.6399,22.6962,22.6336,22.6837,215400.0
2011-04-08 15:50:00,36.27,36.35,36.21,36.22,678800.0,22.6837,22.7337,22.6461,22.6524,678800.0
2011-04-11 09:30:00,36.1,36.39,36.09,36.35,152500.0,22.5773,22.7587,22.5711,22.7337,152500.0
2011-04-11 09:40:00,36.35,36.49,36.34,36.49,69000.0,22.7337,22.8213,22.7274,22.8213,69000.0
2011-04-11 09:50:00,36.49,36.55,36.45,36.53,129300.0,22.8213,22.8588,22.7962,22.8463,129300.0
2011-04-11 10:00:00,36.53,36.59,36.52,36.58,135600.0,22.8463,22.8838,22.84,22.8775,135600.0
2011-04-11 10:10:00,36.57,36.7,36.56,36.64,228400.0,22.8713,22.9526,22.865,22.9151,228400.0
2011-04-11 10:20:00,36.65,36.69,36.62,36.67,81300.0,22.9213,22.9463,22.9026,22.9338,81300.0
2011-04-11 10:30:00,36.68,36.69,36.63,36.68,99700.0,22.9401,22.9463,22.9088,22.9401,99700.0
2011-04-11 10:40:00,36.68,36.72,36.65,36.69,122600.0,22.9401,22.9651,22.9213,22.9463,122600.0
2011-04-11 10:50:00,36.7,36.73,36.67,36.73,76300.0,22.9526,22.9713,22.9338,22.9713,76300.0
2011-04-11 11:00:00,36.73,36.75,36.72,36.75,69000.0,22.9713,22.9839,22.9651,22.9839,69000.0
2011-04-11 11:10:00,36.75,36.77,36.74,36.77,70100.0,22.9839,22.9964,22.9776,22.9964,70100.0
2011-04-11 11:20:00,36.77,36.77,36.71,36.72,56500.0,22.9964,22.9964,22.9588,22.9651,56500.0
2011-04-11 11:30:00,36.71,36.72,36.65,36.66,83200.0,22.9588,22.9651,22.9213,22.9276,83200.0
2011-04-11 11:40:00,36.66,36.68,36.64,36.64,41600.0,22.9276,22.9401,22.9151,22.9151,41600.0
2011-04-11 11:50:00,36.64,36.67,36.63,36.63,54500.0,22.9151,22.9338,22.9088,22.9088,54500.0
2011-04-11 12:00:00,36.63,36.65,36.62,36.65,34000.0,22.9088,22.9213,22.9026,22.9213,34000.0
2011-04-11 12:10:00,36.65,36.65,36.62,36.63,23200.0,22.9213,22.9213,22.9026,22.9088,23200.0
2011-04-11 12:20:00,36.62,36.64,36.61,36.62,43500.0,22.9026,22.9151,22.8963,22.9026,43500.0
2011-04-11 12:30:00,36.61,36.63,36.61,36.63,42700.0,22.8963,22.9088,22.8963,22.9088,42700.0
2011-04-11 12:40:00,36.63,36.63,36.59,36.59,30200.0,22.9088,22.9088,22.8838,22.8838,30200.0
2011-04-11 12:50:00,36.59,36.63,36.58,36.62,43000.0,22.8838,22.9088,22.8775,22.9026,43000.0
2011-04-11 13:00:00,36.63,36.69,36.62,36.69,60800.0,22.9088,22.9463,22.9026,22.9463,60800.0
2011-04-11 13:10:00,36.69,36.69,36.66,36.67,42700.0,22.9463,22.9463,22.9276,22.9338,42700.0
2011-04-11 13:20:00,36.66,36.68,36.65,36.65,25200.0,22.9276,22.9401,22.9213,22.9213,25200.0
2011-04-11 13:30:00,36.65,36.66,36.63,36.64,61200.0,22.9213,22.9276,22.9088,22.9151,61200.0
2011-04-11 13:40:00,36.64,36.65,36.62,36.62,67000.0,22.9151,22.9213,22.9026,22.9026,67000.0
2011-04-11 13:50:00,36.62,36.64,36.6,36.61,108300.0,22.9026,22.9151,22.89,22.8963,108300.0
2011-04-11 14:00:00,36.62,36.67,36.61,36.67,64300.0,22.9026,22.9338,22.8963,22.9338,64300.0
2011-04-11 14:10:00,36.67,36.68,36.64,36.66,48100.0,22.9338,22.9401,22.9151,22.9276,48100.0
2011-04-11 14:20:00,36.66,36.71,36.65,36.71,99200.0,22.9276,22.9588,22.9213,22.9588,99200.0
2011-04-11 14:30:00,36.7,36.72,36.67,36.67,55800.0,22.9526,22.9651,22.9338,22.9338,55800.0
2011-04-11 14:40:00,36.67,36.7,36.67,36.67,60800.0,22.9338,22.9526,22.9338,22.9338,60800.0
2011-04-11 14:50:00,36.67,36.68,36.64,36.68,66500.0,22.9338,22.9401,22.9151,22.9401,66500.0
2011-04-11 15:00:00,36.68,36.69,36.62,36.62,65200.0,22.9401,22.9463,22.9026,22.9026,65200.0
2011-04-11 15:10:00,36.62,36.63,36.59,36.59,70400.0,22.9026,22.9088,22.8838,22.8838,70400.0
2011-04-11 15:20:00,36.59,36.6,36.54,36.55,95900.0,22.8838,22.89,22.8525,22.8588,95900.0
2011-04-11 15:30:00,36.55,36.56,36.52,36.54,173800.0,22.8588,22.865,22.84,22.8525,173800.0
2011-04-11 15:40:00,36.53,36.54,36.48,36.5,218900.0,22.8463,22.8525,22.815,22.8275,218900.0
2011-04-11 15:50:00,36.5,36.54,36.48,36.51,336700.0,22.8275,22.8525,22.815,22.8338,336700.0
2011-04-12 09:30:00,36.4,36.6,36.32,36.54,155900.0,22.765,22.89,22.7149,22.8525,155900.0
2011-04-12 09:40:00,36.54,36.58,36.49,36.49,56400.0,22.8525,22.8775,22.8213,22.8213,56400.0
2011-04-12 09:50:00,36.49,36.54,36.49,36.53,76100.0,22.8213,22.8525,22.8213,22.8463,76100.0
2011-04-12 10:00:00,36.54,36.6,36.53,36.57,91800.0,22.8525,22.89,22.8463,22.8713,91800.0
2011-04-12 10:10:00,36.56,36.64,36.55,36.58,109000.0,22.865,22.9151,22.8588,22.8775,109000.0
2011-04-12 10:20:00,36.59,36.59,36.53,36.55,71000.0,22.8838,22.8838,22.8463,22.8588,71000.0
2011-04-12 10:30:00,36.56,36.56,36.49,36.49,56700.0,22.865,22.865,22.8213,22.8213,56700.0
2011-04-12 10:40:00,36.48,36.5,36.47,36.48,76600.0,22.815,22.8275,22.8087,22.815,76600.0
2011-04-12 10:50:00,36.48,36.56,36.48,36.55,66800.0,22.815,22.865,22.815,22.8588,66800.0
2011-04-12 11:00:00,36.54,36.6,36.54,36.6,60400.0,22.8525,22.89,22.8525,22.89,60400.0
2011-04-12 11:10:00,36.6,36.63,36.57,36.59,81500.0,22.89,22.9088,22.8713,22.8838,81500.0
2011-04-12 11:20:00,36.59,36.62,36.59,36.6,43700.0,22.8838,22.9026,22.8838,22.89,43700.0
2011-04-12 11:30:00,36.6,36.6,36.58,36.59,17000.0,22.89,22.89,22.8775,22.8838,17000.0
2011-04-12 11:40:00,36.59,36.6,36.56,36.56,31000.0,22.8838,22.89,22.865,22.865,31000.0
2011-04-12 11:50:00,36.56,36.58,36.55,36.57,40700.0,22.865,22.8775,22.8588,22.8713,40700.0
2011-04-12 12:00:00,36.57,36.63,36.57,36.62,34800.0,22.8713,22.9088,22.8713,22.9026,34800.0
2011-04-12 12:10:00,36.62,36.66,36.61,36.65,35600.0,22.9026,22.9276,22.8963,22.9213,35600.0
2011-04-12 12:20:00,36.66,36.66,36.63,36.63,23600.0,22.9276,22.9276,22.9088,22.9088,23600.0
2011-04-12 12:30:00,36.63,36.64,36.59,36.59,21500.0,22.9088,22.9151,22.8838,22.8838,21500.0
2011-04-12 12:40:00,36.59,36.65,36.56,36.59,137300.0,22.8838,22.9213,22.865,22.8838,137300.0
2011-04-12 12:50:00,36.59,36.59,36.57,36.57,15600.0,22.8838,22.8838,22.8713,22.8713,15600.0
2011-04-12 13:00:00,36.57,36.61,36.54,36.59,64500.0,22.8713,22.8963,22.8525,22.8838,64500.0
2011-04-12 13:10:00,36.58,36.6,36.56,36.59,61400.0,22.8775,22.89,22.865,22.8838,61400.0
2011-04-12 13:20:00,36.58,36.65,36.56,36.63,56700.0,22.8775,22.9213,22.865,22.9088,56700.0
2011-04-12 13:30:00,36.63,36.66,36.63,36.65,84600.0,22.9088,22.9276,22.9088,22.9213,84600.0
2011-04-12 13:40:00,36.66,36.67,36.65,36.66,38000.0,22.9276,22.9338,22.9213,22.9276,38000.0
2011-04-12 13:50:00,36.66,36.67,36.66,36.67,36300.0,22.9276,22.9338,22.9276,22.9338,36300.0
2011-04-12 14:00:00,36.66,36.72,36.66,36.7,77000.0,22.9276,22.9651,22.9276,22.9526,77000.0
2011-04-12 14:10:00,36.69,36.72,36.68,36.71,93600.0,22.9463,22.9651,22.9401,22.9588,93600.0
2011-04-12 14:20:00,36.7,36.74,36.68,36.68,77900.0,22.9526,22.9776,22.9401,22.9401,77900.0
2011-04-12 14:30:00,36.68,36.69,36.66,36.68,45700.0,22.9401,22.9463,22.9276,22.9401,45700.0
2011-04-12 14:40:00,36.67,36.7,36.67,36.69,56600.0,22.9338,22.9526,22.9338,22.9463,56600.0
2011-04-12 14:50:00,36.69,36.69,36.67,36.69,42800.0,22.9463,22.9463,22.9338,22.9463,42800.0
2011-04-12 15:00:00,36.68,36.69,36.65,36.66,238600.0,22.9401,22.9463,22.9213,22.9276,238600.0
2011-04-12 15:10:00,36.66,36.67,36.59,36.59,55600.0,22.9276,22.9338,22.8838,22.8838,55600.0
2011-04-12 15:20:00,36.59,36.59,36.52,36.53,89900.0,22.8838,22.8838,22.84,22.8463,89900.0
2011-04-12 15:30:00,36.53,36.54,36.5,36.54,70900.0,22.8463,22.8525,22.8275,22.8525,70900.0
2011-04-12 15:40:00,36.54,36.59,36.54,36.57,72400.0,22.8525,22.8838,22.8525,22.8713,72400.0
2011-04-12 15:50:00,36.57,36.6,36.56,36.57,177100.0,22.8713,22.89,22.865,22.8713,177100.0
2011-04-13 09:30:00,36.64,36.7,36.5,36.7,120200.0,22.9151,22.9526,22.8275,22.9526,120200.0
2011-04-13 09:40:00,36.71,36.81,36.7,36.78,116000.0,22.9588,23.0214,22.9526,23.0026,116000.0
2011-04-13 09:50:00,36.77,36.85,36.77,36.85,119200.0,22.9964,23.0464,22.9964,23.0464,119200.0
2011-04-13 10:00:00,36.85,36.85,36.78,36.8,95300.0,23.0464,23.0464,23.0026,23.0151,95300.0
2011-04-13 10:10:00,36.81,36.81,36.77,36.79,65900.0,23.0214,23.0214,22.9964,23.0089,65900.0
2011-04-13 10:20:00,36.78,36.87,36.78,36.86,36400.0,23.0026,23.0589,23.0026,23.0527,36400.0
2011-04-13 10:30:00,36.87,36.87,36.8,36.84,71600.0,23.0589,23.0589,23.0151,23.0401,71600.0
2011-04-13 10:40:00,36.84,36.87,36.78,36.78,78800.0,23.0401,23.0589,23.0026,23.0026,78800.0
2011-04-13 10:50:00,36.79,36.8,36.77,36.78,44500.0,23.0089,23.0151,22.9964,23.0026,44500.0
2011-04-13 11:00:00,36.77,36.77,36.75,36.76,30900.0,22.9964,22.9964,22.9839,22.9901,30900.0
2011-04-13 11:10:00,36.76,36.77,36.73,36.75,61000.0,22.9901,22.9964,22.9713,22.9839,61000.0
2011-04-13 11:20:00,36.74,36.76,36.71,36.75,59900.0,22.9776,22.9901,22.9588,22.9839,59900.0
2011-04-13 11:30:00,36.75,36.75,36.68,36.68,20100.0,22.9839,22.9839,22.9401,22.9401,20100.0
2011-04-13 11:40:00,36.68,36.73,36.68,36.7,30100.0,22.9401,22.9713,22.9401,22.9526,30100.0
2011-04-13 11:50:00,36.7,36.72,36.66,36.67,46100.0,22.9526,22.9651,22.9276,22.9338,46100.0
2011-04-13 12:00:00,36.67,36.72,36.66,36.68,47500.0,22.9338,22.9651,22.9276,22.9401,47500.0
2011-04-13 12:10:00,36.67,36.68,36.64,36.65,31200.0,22.9338,22.9401,22.9151,22.9213,31200.0
2011-04-13 12:20:00,36.66,36.66,36.64,36.65,21700.0,22.9276,22.9276,22.9151,22.9213,21700.0
2011-04-13 12:30:00,36.66,36.68,36.64,36.65,61800.0,22.9276,22.9401,22.9151,22.9213,61800.0
2011-04-13 12:40:00,36.65,36.67,36.64,36.66,33000.0,22.9213,22.9338,22.9151,22.9276,33000.0
2011-04-13 12:50:00,36.66,36.67,36.62,36.67,42500.0,22.9276,22.9338,22.9026,22.9338,42500.0
2011-04-13 13:00:00,36.67,36.72,36.66,36.7,42600.0,22.9338,22.9651,22.9276,22.9526,42600.0
2011-04-13 13:10:00,36.7,36.72,36.68,36.69,22500.0,22.9526,22.9651,22.9401,22.9463,22500.0
2011-04-13 13:20:00,36.69,36.69,36.66,36.66,15400.0,22.9463,22.9463,22.9276,22.9276,15400.0
2011-04-13 13:30:00,36.66,36.69,36.65,36.68,47700.0,22.9276,22.9463,22.9213,22.9401,47700.0
2011-04-13 13:40:00,36.68,36.7,36.66,36.66,26800.0,22.9401,22.9526,22.9276,22.9276,26800.0
2011-04-13 13:50:00,36.67,36.67,36.64,36.64,24000.0,22.9338,22.9338,22.9151,22.9151,24000.0
2011-04-13 14:00:00,36.65,36.72,36.64,36.72,54300.0,22.9213,22.9651,22.9151,22.9651,54300.0
2011-04-13 14:10:00,36.71,36.71,36.67,36.68,34200.0,22.9588,22.9588,22.9338,22.9401,34200.0
2011-04-13 14:20:00,36.67,36.72,36.66,36.71,33500.0,22.9338,22.9651,22.9276,22.9588,33500.0
2011-04-13 14:30:00,36.7,36.71,36.68,36.68,28500.0,22.9526,22.9588,22.9401,22.9401,28500.0
2011-04-13 14:40:00,36.68,36.68,36.66,36.67,34300.0,22.9401,22.9401,22.9276,22.9338,34300.0
2011-04-13 14:50:00,36.66,36.71,36.66,36.69,69100.0,22.9276,22.9588,22.9276,22.9463,69100.0
2011-04-13 15:00:00,36.68,36.72,36.67,36.67,59900.0,22.9401,22.9651,22.9338,22.9338,59900.0
2011-04-13 15:10:00,36.67,36.68,36.64,36.67,67500.0,22.9338,22.9401,22.9151,22.9338,67500.0
2011-04-13 15:20:00,36.66,36.67,36.62,36.63,41000.0,22.9276,22.9338,22.9026,22.9088,41000.0
2011-04-13 15:30:00,36.63,36.64,36.61,36.61,42700.0,22.9088,22.9151,22.8963,22.8963,42700.0
2011-04-13 15:40:00,36.61,36.61,36.58,36.59,106900.0,22.8963,22.8963,22.8775,22.8838,106900.0
2011-04-13 15:50:00,36.58,36.61,36.58,36.61,169000.0,22.8775,22.8963,22.8775,22.8963,169000.0
2011-04-14 09:30:00,36.58,36.63,36.47,36.62,99600.0,22.8775,22.9088,22.8087,22.9026,99600.0
2011-04-14 09:40:00,36.62,36.67,36.52,36.66,94200.0,22.9026,22.9338,22.84,22.9276,94200.0
2011-04-14 09:50:00,36.66,36.66,36.59,36.66,62700.0,22.9276,22.9276,22.8838,22.9276,62700.0
2011-04-14 10:00:00,36.65,36.66,36.59,36.63,93400.0,22.9213,22.9276,22.8838,22.9088,93400.0
2011-04-14 10:10:00,36.62,36.66,36.61,36.65,44300.0,22.9026,22.9276,22.8963,22.9213,44300.0
2011-04-14 10:20:00,36.65,36.7,36.64,36.69,34300.0,22.9213,22.9526,22.9151,22.9463,34300.0
2011-04-14 10:30:00,36.7,36.72,36.67,36.72,27700.0,22.9526,22.9651,22.9338,22.9651,27700.0
2011-04-14 10:40:00,36.71,36.72,36.68,36.69,43800.0,22.9588,22.9651,22.9401,22.9463,43800.0
2011-04-14 10:50:00,36.69,36.82,36.69,36.82,64500.0,22.9463,23.0276,22.9463,23.0276,64500.0
2011-04-14 11:00:00,36.83,36.87,36.81,36.87,41700.0,23.0339,23.0589,23.0214,23.0589,41700.0
2011-04-14 11:10:00,36.87,36.88,36.79,36.8,59900.0,23.0589,23.0652,23.0089,23.0151,59900.0
2011-04-14 11:20:00,36.8,36.8,36.77,36.78,36900.0,23.0151,23.0151,22.9964,23.0026,36900.0
2011-04-14 11:30:00,36.79,36.8,36.76,36.79,51800.0,23.0089,23.0151,22.9901,23.0089,51800.0
2011-04-14 11:40:00,36.79,36.81,36.77,36.79,31300.0,23.0089,23.0214,22.9964,23.0089,31300.0
2011-04-14 11:50:00,36.79,36.79,36.73,36.76,110600.0,23.0089,23.0089,22.9713,22.9901,110600.0
2011-04-14 12:00:00,36.77,36.78,36.73,36.73,71800.0,22.9964,23.0026,22.9713,22.9713,71800.0
2011-04-14 12:10:00,36.73,36.76,36.72,36.75,82400.0,22.9713,22.9901,22.9651,22.9839,82400.0
2011-04-14 12:20:00,36.75,36.77,36.74,36.77,62700.0,22.9839,22.9964,22.9776,22.9964,62700.0
2011-04-14 12:30:00,36.77,36.78,36.75,36.77,62200.0,22.9964,23.0026,22.9839,22.9964,62200.0
2011-04-14 12:40:00,36.77,36.8,36.77,36.8,39900.0,22.9964,23.0151,22.9964,23.0151,39900.0
2011-04-14 12:50:00,36.8,36.87,36.8,36.87,63500.0,23.0151,23.0589,23.0151,23.0589,63500.0
2011-04-14 13:00:00,36.87,36.93,36.86,36.89,85700.0,23.0589,23.0964,23.0527,23.0714,85700.0
2011-04-14 13:10:00,36.89,36.9,36.79,36.88,65600.0,23.0714,23.0777,23.0089,23.0652,65600.0
2011-04-14 13:20:00,36.87,36.91,36.87,36.91,47400.0,23.0589,23.0839,23.0589,23.0839,47400.0
2011-04-14 13:30:00,36.9,36.97,36.9,36.97,84900.0,23.0777,23.1214,23.0777,23.1214,84900.0
2011-04-14 13:40:00,36.97,36.99,36.96,36.99,123700.0,23.1214,23.134,23.1152,23.134,123700.0
2011-04-14 13:50:00,36.99,37.0,36.95,36.95,107300.0,23.134,23.1402,23.1089,23.1089,107300.0
2011-04-14 14:00:00,36.95,37.0,36.95,37.0,62400.0,23.1089,23.1402,23.1089,23.1402,62400.0
2011-04-14 14:10:00,36.99,37.02,36.97,36.97,200700.0,23.134,23.1527,23.1214,23.1214,200700.0
2011-04-14 14:20:00,36.97,37.0,36.95,36.99,77500.0,23.1214,23.1402,23.1089,23.134,77500.0
2011-04-14 14:30:00,36.98,37.0,36.98,36.98,55300.0,23.1277,23.1402,23.1277,23.1277,55300.0
2011-04-14 14:40:00,36.99,37.01,36.98,37.01,66000.0,23.134,23.1465,23.1277,23.1465,66000.0
2011-04-14 14:50:00,37.01,37.05,37.0,37.03,66500.0,23.1465,23.1715,23.1402,23.159,66500.0
2011-04-14 15:00:00,37.03,37.07,37.03,37.04,115800.0,23.159,23.184,23.159,23.1652,115800.0
2011-04-14 15:10:00,37.05,37.05,37.04,37.04,87100.0,23.1715,23.1715,23.1652,23.1652,87100.0
2011-04-14 15:20:00,37.04,37.05,37.02,37.02,110900.0,23.1652,23.1715,23.1527,23.1527,110900.0
2011-04-14 15:30:00,37.03,37.03,37.01,37.02,101700.0,23.159,23.159,23.1465,23.1527,101700.0
2011-04-14 15:40:00,37.02,37.09,37.01,37.07,257600.0,23.1527,23.1965,23.1465,23.184,257600.0
2011-04-14 15:50:00,37.08,37.08,37.05,37.05,325100.0,23.1902,23.1902,23.1715,23.1715,325100.0
2011-04-15 09:30:00,37.21,37.21,37.04,37.06,447900.0,23.2715,23.2715,23.1652,23.1777,447900.0
2011-04-15 09:40:00,37.06,37.1,36.98,37.07,91200.0,23.1777,23.2028,23.1277,23.184,91200.0
2011-04-15 09:50:00,37.08,37.21,37.04,37.2,78100.0,23.1902,23.2715,23.1652,23.2653,78100.0
2011-04-15 10:00:00,37.2,37.25,37.18,37.23,132900.0,23.2653,23.2966,23.2528,23.2841,132900.0
2011-04-15 10:10:00,37.23,37.27,37.22,37.24,109700.0,23.2841,23.3091,23.2778,23.2903,109700.0
2011-04-15 10:20:00,37.23,37.28,37.21,37.27,56800.0,23.2841,23.3153,23.2715,23.3091,56800.0
2011-04-15 10:30:00,37.28,37.28,37.24,37.24,59500.0,23.3153,23.3153,23.2903,23.2903,59500.0
2011-04-15 10:40:00,37.24,37.26,37.23,37.23,42600.0,23.2903,23.3028,23.2841,23.2841,42600.0
2011-04-15 10:50:00,37.23,37.28,37.23,37.28,54200.0,23.2841,23.3153,23.2841,23.3153,54200.0
2011-04-15 11:00:00,37.28,37.28,37.16,37.21,96900.0,23.3153,23.3153,23.2403,23.2715,96900.0
2011-04-15 11:10:00,37.22,37.25,37.2,37.22,83700.0,23.2778,23.2966,23.2653,23.2778,83700.0
2011-04-15 11:20:00,37.22,37.29,37.22,37.28,61000.0,23.2778,23.3216,23.2778,23.3153,61000.0
2011-04-15 11:30:00,37.28,37.33,37.27,37.28,58700.0,23.3153,23.3466,23.3091,23.3153,58700.0
2011-04-15 11:40:00,37.29,37.29,37.27,37.27,19000.0,23.3216,23.3216,23.3091,23.3091,19000.0
2011-04-15 11:50:00,37.28,37.28,37.27,37.27,42000.0,23.3153,23.3153,23.3091,23.3091,42000.0
2011-04-15 12:00:00,37.27,37.3,37.27,37.3,38800.0,23.3091,23.3278,23.3091,23.3278,38800.0
2011-04-15 12:10:00,37.3,37.33,37.3,37.31,53300.0,23.3278,23.3466,23.3278,23.3341,53300.0
2011-04-15 12:20:00,37.3,37.31,37.27,37.27,34400.0,23.3278,23.3341,23.3091,23.3091,34400.0
2011-04-15 12:30:00,37.28,37.28,37.25,37.25,33900.0,23.3153,23.3153,23.2966,23.2966,33900.0
2011-04-15 12:40:00,37.25,37.26,37.19,37.2,223700.0,23.2966,23.3028,23.259,23.2653,223700.0
2011-04-15 12:50:00,37.2,37.21,37.19,37.2,50800.0,23.2653,23.2715,23.259,23.2653,50800.0
2011-04-15 13:00:00,37.2,37.2,37.18,37.2,143500.0,23.2653,23.2653,23.2528,23.2653,143500.0
2011-04-15 13:10:00,37.19,37.23,37.18,37.23,87200.0,23.259,23.2841,23.2528,23.2841,87200.0
2011-04-15 13:20:00,37.22,37.25,37.22,37.25,35600.0,23.2778,23.2966,23.2778,23.2966,35600.0
2011-04-15 13:30:00,37.24,37.27,37.22,37.26,60300.0,23.2903,23.3091,23.2778,23.3028,60300.0
2011-04-15 13:40:00,37.26,37.28,37.24,37.28,41500.0,23.3028,23.3153,23.2903,23.3153,41500.0
2011-04-15 13:50:00,37.27,37.28,37.26,37.26,18400.0,23.3091,23.3153,23.3028,23.3028,18400.0
2011-04-15 14:00:00,37.26,37.28,37.26,37.27,37800.0,23.3028,23.3153,23.3028,23.3091,37800.0
2011-04-15 14:10:00,37.27,37.3,37.27,37.3,75500.0,23.3091,23.3278,23.3091,23.3278,75500.0
2011-04-15 14:20:00,37.3,37.32,37.29,37.32,89200.0,23.3278,23.3403,23.3216,23.3403,89200.0
2011-04-15 14:30:00,37.32,37.33,37.3,37.31,154300.0,23.3403,23.3466,23.3278,23.3341,154300.0
2011-04-15 14:40:00,37.3,37.34,37.29,37.34,185400.0,23.3278,23.3528,23.3216,23.3528,185400.0
2011-04-15 14:50:00,37.33,37.35,37.33,37.35,166500.0,23.3466,23.3591,23.3466,23.3591,166500.0
2011-04-15 15:00:00,37.34,37.35,37.29,37.31,152100.0,23.3528,23.3591,23.3216,23.3341,152100.0
2011-04-15 15:10:00,37.3,37.31,37.26,37.26,122100.0,23.3278,23.3341,23.3028,23.3028,122100.0
2011-04-15 15:20:00,37.26,37.27,37.26,37.26,35000.0,23.3028,23.3091,23.3028,23.3028,35000.0
2011-04-15 15:30:00,37.27,37.34,37.26,37.33,185400.0,23.3091,23.3528,23.3028,23.3466,185400.0
2011-04-15 15:40:00,37.33,37.36,37.32,37.35,301500.0,23.3466,23.3654,23.3403,23.3591,301500.0
2011-04-15 15:50:00,37.35,37.38,37.34,37.37,624700.0,23.3591,23.3779,23.3528,23.3716,624700.0
2011-04-18 09:30:00,37.1,37.31,37.04,37.3,280400.0,23.2028,23.3341,23.1652,23.3278,280400.0
2011-04-18 09:40:00,37.3,37.34,37.27,37.29,193700.0,23.3278,23.3528,23.3091,23.3216,193700.0
2011-04-18 09:50:00,37.28,37.36,37.16,37.36,237500.0,23.3153,23.3654,23.2403,23.3654,237500.0
2011-04-18 10:00:00,37.36,37.39,37.34,37.36,127200.0,23.3654,23.3841,23.3528,23.3654,127200.0
2011-04-18 10:10:00,37.36,37.4,37.35,37.39,117500.0,23.3654,23.3904,23.3591,23.3841,117500.0
2011-04-18 10:20:00,37.39,37.5,37.38,37.46,325200.0,23.3841,23.4529,23.3779,23.4279,325200.0
2011-04-18 10:30:00,37.46,37.5,37.44,37.44,99200.0,23.4279,23.4529,23.4154,23.4154,99200.0
2011-04-18 10:40:00,37.44,37.45,37.3,37.33,53300.0,23.4154,23.4216,23.3278,23.3466,53300.0
2011-04-18 10:50:00,37.32,37.32,37.25,37.3,90200.0,23.3403,23.3403,23.2966,23.3278,90200.0
2011-04-18 11:00:00,37.29,37.32,37.22,37.24,77300.0,23.3216,23.3403,23.2778,23.2903,77300.0
2011-04-18 11:10:00,37.24,37.27,37.21,37.23,93500.0,23.2903,23.3091,23.2715,23.2841,93500.0
2011-04-18 11:20:00,37.23,37.27,37.18,37.2,107300.0,23.2841,23.3091,23.2528,23.2653,107300.0
2011-04-18 11:30:00,37.2,37.26,37.16,37.2,63500.0,23.2653,23.3028,23.2403,23.2653,63500.0
2011-04-18 11:40:00,37.2,37.27,37.18,37.22,164800.0,23.2653,23.3091,23.2528,23.2778,164800.0
2011-04-18 11:50:00,37.22,37.25,37.2,37.21,77400.0,23.2778,23.2966,23.2653,23.2715,77400.0
2011-04-18 12:00:00,37.2,37.24,37.18,37.23,78500.0,23.2653,23.2903,23.2528,23.2841,78500.0
2011-04-18 12:10:00,37.24,37.24,37.21,37.22,36800.0,23.2903,23.2903,23.2715,23.2778,36800.0
2011-04-18 12:20:00,37.22,37.22,37.17,37.18,44300.0,23.2778,23.2778,23.2465,23.2528,44300.0
2011-04-18 12:30:00,37.17,37.27,37.17,37.26,72300.0,23.2465,23.3091,23.2465,23.3028,72300.0
2011-04-18 12:40:00,37.27,37.27,37.24,37.24,22800.0,23.3091,23.3091,23.2903,23.2903,22800.0
2011-04-18 12:50:00,37.24,37.24,37.21,37.22,32600.0,23.2903,23.2903,23.2715,23.2778,32600.0
2011-04-18 13:00:00,37.22,37.25,37.21,37.21,31600.0,23.2778,23.2966,23.2715,23.2715,31600.0
2011-04-18 13:10:00,37.21,37.21,37.17,37.2,41300.0,23.2715,23.2715,23.2465,23.2653,41300.0
2011-04-18 13:20:00,37.2,37.21,37.18,37.18,24700.0,23.2653,23.2715,23.2528,23.2528,24700.0
2011-04-18 13:30:00,37.18,37.22,37.18,37.2,44100.0,23.2528,23.2778,23.2528,23.2653,44100.0
2011-04-18 13:40:00,37.2,37.25,37.2,37.2,77200.0,23.2653,23.2966,23.2653,23.2653,77200.0
2011-04-18 13:50:00,37.21,37.28,37.2,37.28,58200.0,23.2715,23.3153,23.2653,23.3153,58200.0
2011-04-18 14:00:00,37.27,37.27,37.22,37.27,56600.0,23.3091,23.3091,23.2778,23.3091,56600.0
2011-04-18 14:10:00,37.26,37.29,37.26,37.29,33100.0,23.3028,23.3216,23.3028,23.3216,33100.0
2011-04-18 14:20:00,37.29,37.3,37.28,37.3,34500.0,23.3216,23.3278,23.3153,23.3278,34500.0
2011-04-18 14:30:00,37.29,37.3,37.27,37.28,29300.0,23.3216,23.3278,23.3091,23.3153,29300.0
2011-04-18 14:40:00,37.28,37.31,37.28,37.3,29200.0,23.3153,23.3341,23.3153,23.3278,29200.0
2011-04-18 14:50:00,37.3,37.31,37.28,37.29,36800.0,23.3278,23.3341,23.3153,23.3216,36800.0
2011-04-18 15:00:00,37.29,37.3,37.24,37.24,71400.0,23.3216,23.3278,23.2903,23.2903,71400.0
2011-04-18 15:10:00,37.25,37.3,37.24,37.28,67800.0,23.2966,23.3278,23.2903,23.3153,67800.0
2011-04-18 15:20:00,37.29,37.32,37.21,37.23,67800.0,23.3216,23.3403,23.2715,23.2841,67800.0
2011-04-18 15:30:00,37.23,37.26,37.22,37.25,132000.0,23.2841,23.3028,23.2778,23.2966,132000.0
2011-04-18 15:40:00,37.26,37.26,37.19,37.19,146300.0,23.3028,23.3028,23.259,23.259,146300.0
2011-04-18 15:50:00,37.19,37.2,37.17,37.19,235100.0,23.259,23.2653,23.2465,23.259,235100.0
2011-04-19 09:30:00,37.15,37.21,37.12,37.13,156100.0,23.234,23.2715,23.2153,23.2215,156100.0
2011-04-19 09:40:00,37.13,37.15,37.09,37.12,114900.0,23.2215,23.234,23.1965,23.2153,114900.0
2011-04-19 09:50:00,37.13,37.16,37.1,37.13,117700.0,23.2215,23.2403,23.2028,23.2215,117700.0
2011-04-19 10:00:00,37.15,37.18,37.12,37.17,69300.0,23.234,23.2528,23.2153,23.2465,69300.0
2011-04-19 10:10:00,37.17,37.22,37.11,37.22,88900.0,23.2465,23.2778,23.209,23.2778,88900.0
2011-04-19 10:20:00,37.22,37.27,37.19,37.23,66200.0,23.2778,23.3091,23.259,23.2841,66200.0
2011-04-19 10:30:00,37.24,37.27,37.15,37.24,98400.0,23.2903,23.3091,23.234,23.2903,98400.0
2011-04-19 10:40:00,37.24,37.29,37.23,37.25,54700.0,23.2903,23.3216,23.2841,23.2966,54700.0
2011-04-19 10:50:00,37.24,37.24,37.11,37.11,101900.0,23.2903,23.2903,23.209,23.209,101900.0
2011-04-19 11:00:00,37.11,37.17,37.1,37.15,91400.0,23.209,23.2465,23.2028,23.234,91400.0
2011-04-19 11:10:00,37.16,37.21,37.15,37.21,36400.0,23.2403,23.2715,23.234,23.2715,36400.0
2011-04-19 11:20:00,37.21,37.23,37.18,37.19,44900.0,23.2715,23.2841,23.2528,23.259,44900.0
2011-04-19 11:30:00,37.18,37.26,37.18,37.25,35800.0,23.2528,23.3028,23.2528,23.2966,35800.0
2011-04-19 11:40:00,37.25,37.26,37.23,37.25,41000.0,23.2966,23.3028,23.2841,23.2966,41000.0
2011-04-19 11:50:00,37.25,37.26,37.23,37.25,36300.0,23.2966,23.3028,23.2841,23.2966,36300.0
2011-04-19 12:00:00,37.25,37.3,37.24,37.3,36300.0,23.2966,23.3278,23.2903,23.3278,36300.0
2011-04-19 12:10:00,37.3,37.31,37.26,37.3,33600.0,23.3278,23.3341,23.3028,23.3278,33600.0
2011-04-19 12:20:00,37.31,37.31,37.28,37.28,60100.0,23.3341,23.3341,23.3153,23.3153,60100.0
2011-04-19 12:30:00,37.28,37.29,37.25,37.25,52000.0,23.3153,23.3216,23.2966,23.2966,52000.0
2011-04-19 12:40:00,37.25,37.29,37.25,37.26,49000.0,23.2966,23.3216,23.2966,23.3028,49000.0
2011-04-19 12:50:00,37.26,37.3,37.26,37.3,20700.0,23.3028,23.3278,23.3028,23.3278,20700.0
2011-04-19 13:00:00,37.29,37.34,37.29,37.33,51400.0,23.3216,23.3528,23.3216,23.3466,51400.0
2011-04-19 13:10:00,37.33,37.34,37.32,37.34,40500.0,23.3466,23.3528,23.3403,23.3528,40500.0
2011-04-19 13:20:00,37.33,37.36,37.33,37.35,22400.0,23.3466,23.3654,23.3466,23.3591,22400.0
2011-04-19 13:30:00,37.35,37.36,37.3,37.31,67600.0,23.3591,23.3654,23.3278,23.3341,67600.0
2011-04-19 13:40:00,37.31,37.39,37.3,37.38,57700.0,23.3341,23.3841,23.3278,23.3779,57700.0
2011-04-19 13:50:00,37.39,37.41,37.36,37.41,82100.0,23.3841,23.3966,23.3654,23.3966,82100.0
2011-04-19 14:00:00,37.41,37.42,37.39,37.4,75700.0,23.3966,23.4029,23.3841,23.3904,75700.0
2011-04-19 14:10:00,37.4,37.43,37.39,37.43,88500.0,23.3904,23.4091,23.3841,23.4091,88500.0
2011-04-19 14:20:00,37.43,37.44,37.42,37.44,62300.0,23.4091,23.4154,23.4029,23.4154,62300.0
2011-04-19 14:30:00,37.44,37.48,37.44,37.48,214500.0,23.4154,23.4404,23.4154,23.4404,214500.0
2011-04-19 14:40:00,37.48,37.48,37.47,37.48,76000.0,23.4404,23.4404,23.4342,23.4404,76000.0
2011-04-19 14:50:00,37.47,37.48,37.45,37.47,150100.0,23.4342,23.4404,23.4216,23.4342,150100.0
2011-04-19 15:00:00,37.47,37.48,37.47,37.48,97400.0,23.4342,23.4404,23.4342,23.4404,97400.0
2011-04-19 15:10:00,37.48,37.5,37.47,37.47,227600.0,23.4404,23.4529,23.4342,23.4342,227600.0
2011-04-19 15:20:00,37.47,37.48,37.47,37.47,63100.0,23.4342,23.4404,23.4342,23.4342,63100.0
2011-04-19 15:30:00,37.47,37.48,37.47,37.48,73400.0,23.4342,23.4404,23.4342,23.4404,73400.0
2011-04-19 15:40:00,37.47,37.5,37.47,37.49,250900.0,23.4342,23.4529,23.4342,23.4467,250900.0
2011-04-19 15:50:00,37.49,37.55,37.49,37.53,504700.0,23.4467,23.4842,23.4467,23.4717,504700.0
2011-04-20 09:30:00,37.88,37.89,37.61,37.75,273000.0,23.6906,23.6968,23.5217,23.6093,273000.0
2011-04-20 09:40:00,37.75,37.9,37.73,37.9,199900.0,23.6093,23.7031,23.5968,23.7031,199900.0
2011-04-20 09:50:00,37.9,37.9,37.88,37.89,138600.0,23.7031,23.7031,23.6906,23.6968,138600.0
2011-04-20 10:00:00,37.88,37.9,37.85,37.89,187300.0,23.6906,23.7031,23.6718,23.6968,187300.0
2011-04-20 10:10:00,37.89,37.94,37.85,37.86,397500.0,23.6968,23.7281,23.6718,23.6781,397500.0
2011-04-20 10:20:00,37.85,37.89,37.82,37.89,88400.0,23.6718,23.6968,23.653,23.6968,88400.0
2011-04-20 10:30:00,37.89,37.94,37.88,37.94,127200.0,23.6968,23.7281,23.6906,23.7281,127200.0
2011-04-20 10:40:00,37.93,37.94,37.81,37.85,208600.0,23.7218,23.7281,23.6468,23.6718,208600.0
2011-04-20 10:50:00,37.85,37.97,37.83,37.94,286000.0,23.6718,23.7469,23.6593,23.7281,286000.0
2011-04-20 11:00:00,37.93,37.95,37.83,37.92,176700.0,23.7218,23.7344,23.6593,23.7156,176700.0
2011-04-20 11:10:00,37.92,37.93,37.87,37.92,182900.0,23.7156,23.7218,23.6843,23.7156,182900.0
2011-04-20 11:20:00,37.92,37.93,37.88,37.89,131900.0,23.7156,23.7218,23.6906,23.6968,131900.0
2011-04-20 11:30:00,37.88,37.89,37.85,37.86,141100.0,23.6906,23.6968,23.6718,23.6781,141100.0
2011-04-20 11:40:00,37.86,37.87,37.82,37.84,226300.0,23.6781,23.6843,23.653,23.6656,226300.0
2011-04-20 11:50:00,37.84,37.89,37.84,37.85,218000.0,23.6656,23.6968,23.6656,23.6718,218000.0
2011-04-20 12:00:00,37.86,37.96,37.85,37.95,95300.0,23.6781,23.7406,23.6718,23.7344,95300.0
2011-04-20 12:10:00,37.96,37.96,37.93,37.95,77000.0,23.7406,23.7406,23.7218,23.7344,77000.0
2011-04-20 12:20:00,37.96,38.0,37.95,37.99,240800.0,23.7406,23.7656,23.7344,23.7594,240800.0
2011-04-20 12:30:00,37.99,37.99,37.96,37.99,64400.0,23.7594,23.7594,23.7406,23.7594,64400.0
2011-04-20 12:40:00,37.99,38.0,37.98,37.99,102800.0,23.7594,23.7656,23.7531,23.7594,102800.0
2011-04-20 12:50:00,38.0,38.0,37.98,38.0,170800.0,23.7656,23.7656,23.7531,23.7656,170800.0
2011-04-20 13:00:00,37.99,38.0,37.99,37.99,73900.0,23.7594,23.7656,23.7594,23.7594,73900.0
2011-04-20 13:10:00,37.99,38.0,37.99,38.0,72200.0,23.7594,23.7656,23.7594,23.7656,72200.0
2011-04-20 13:20:00,38.0,38.0,37.99,38.0,54200.0,23.7656,23.7656,23.7594,23.7656,54200.0
2011-04-20 13:30:00,38.0,38.0,37.98,38.0,344000.0,23.7656,23.7656,23.7531,23.7656,344000.0
2011-04-20 13:40:00,38.0,38.04,37.99,38.0,228100.0,23.7656,23.7906,23.7594,23.7656,228100.0
2011-04-20 13:50:00,38.0,38.06,37.99,38.05,86300.0,23.7656,23.8031,23.7594,23.7969,86300.0
2011-04-20 14:00:00,38.06,38.09,38.04,38.08,188700.0,23.8031,23.8219,23.7906,23.8157,188700.0
2011-04-20 14:10:00,38.09,38.15,38.08,38.13,284000.0,23.8219,23.8594,23.8157,23.8469,284000.0
2011-04-20 14:20:00,38.13,38.16,38.13,38.15,96300.0,23.8469,23.8657,23.8469,23.8594,96300.0
2011-04-20 14:30:00,38.15,38.17,38.12,38.12,149600.0,23.8594,23.8719,23.8407,23.8407,149600.0
2011-04-20 14:40:00,38.12,38.13,38.06,38.1,223300.0,23.8407,23.8469,23.8031,23.8282,223300.0
2011-04-20 14:50:00,38.1,38.1,38.05,38.09,186000.0,23.8282,23.8282,23.7969,23.8219,186000.0
2011-04-20 15:00:00,38.09,38.1,38.07,38.08,200600.0,23.8219,23.8282,23.8094,23.8157,200600.0
2011-04-20 15:10:00,38.09,38.09,38.02,38.09,280900.0,23.8219,23.8219,23.7781,23.8219,280900.0
2011-04-20 15:20:00,38.08,38.09,38.07,38.08,97000.0,23.8157,23.8219,23.8094,23.8157,97000.0
2011-04-20 15:30:00,38.09,38.09,38.0,38.01,209000.0,23.8219,23.8219,23.7656,23.7719,209000.0
2011-04-20 15:40:00,38.01,38.04,38.0,38.02,212100.0,23.7719,23.7906,23.7656,23.7781,212100.0
2011-04-20 15:50:00,38.01,38.04,38.0,38.03,421600.0,23.7719,23.7906,23.7656,23.7844,421600.0
2011-04-21 09:30:00,37.97,37.99,37.82,37.87,192900.0,23.7469,23.7594,23.653,23.6843,192900.0
2011-04-21 09:40:00,37.88,37.92,37.81,37.82,120300.0,23.6906,23.7156,23.6468,23.653,120300.0
2011-04-21 09:50:00,37.81,37.86,37.8,37.85,75400.0,23.6468,23.6781,23.6405,23.6718,75400.0
2011-04-21 10:00:00,37.85,37.92,37.8,37.92,97400.0,23.6718,23.7156,23.6405,23.7156,97400.0
2011-04-21 10:10:00,37.92,37.95,37.75,37.84,334400.0,23.7156,23.7344,23.6093,23.6656,334400.0
2011-04-21 10:20:00,37.85,37.94,37.83,37.93,99600.0,23.6718,23.7281,23.6593,23.7218,99600.0
2011-04-21 10:30:00,37.92,37.93,37.84,37.86,85800.0,23.7156,23.7218,23.6656,23.6781,85800.0
2011-04-21 10:40:00,37.86,37.86,37.78,37.78,65000.0,23.6781,23.6781,23.628,23.628,65000.0
2011-04-21 10:50:00,37.78,37.84,37.76,37.83,61900.0,23.628,23.6656,23.6155,23.6593,61900.0
2011-04-21 11:00:00,37.84,37.84,37.77,37.79,58600.0,23.6656,23.6656,23.6218,23.6343,58600.0
2011-04-21 11:10:00,37.78,37.8,37.76,37.8,67200.0,23.628,23.6405,23.6155,23.6405,67200.0
2011-04-21 11:20:00,37.8,37.82,37.78,37.82,86700.0,23.6405,23.653,23.628,23.653,86700.0
2011-04-21 11:30:00,37.82,37.84,37.81,37.84,99900.0,23.653,23.6656,23.6468,23.6656,99900.0
2011-04-21 11:40:00,37.83,37.86,37.83,37.85,83100.0,23.6593,23.6781,23.6593,23.6718,83100.0
2011-04-21 11:50:00,37.85,37.87,37.84,37.87,37400.0,23.6718,23.6843,23.6656,23.6843,37400.0
2011-04-21 12:00:00,37.87,37.91,37.86,37.91,178900.0,23.6843,23.7093,23.6781,23.7093,178900.0
2011-04-21 12:10:00,37.91,37.94,37.9,37.94,67500.0,23.7093,23.7281,23.7031,23.7281,67500.0
2011-04-21 12:20:00,37.94,37.97,37.93,37.95,117400.0,23.7281,23.7469,23.7218,23.7344,117400.0
2011-04-21 12:30:00,37.95,37.96,37.93,37.94,55500.0,23.7344,23.7406,23.7218,23.7281,55500.0
2011-04-21 12:40:00,37.94,37.94,37.88,37.88,69300.0,23.7281,23.7281,23.6906,23.6906,69300.0
2011-04-21 12:50:00,37.89,37.89,37.88,37.89,32700.0,23.6968,23.6968,23.6906,23.6968,32700.0
2011-04-21 13:00:00,37.88,37.9,37.88,37.9,37900.0,23.6906,23.7031,23.6906,23.7031,37900.0
2011-04-21 13:10:00,37.9,37.9,37.89,37.89,25200.0,23.7031,23.7031,23.6968,23.6968,25200.0
2011-04-21 13:20:00,37.89,37.9,37.89,37.9,32800.0,23.6968,23.7031,23.6968,23.7031,32800.0
2011-04-21 13:30:00,37.9,37.9,37.84,37.86,77000.0,23.7031,23.7031,23.6656,23.6781,77000.0
2011-04-21 13:40:00,37.85,37.87,37.85,37.87,68500.0,23.6718,23.6843,23.6718,23.6843,68500.0
2011-04-21 13:50:00,37.87,37.87,37.83,37.85,53100.0,23.6843,23.6843,23.6593,23.6718,53100.0
2011-04-21 14:00:00,37.85,37.86,37.83,37.86,59400.0,23.6718,23.6781,23.6593,23.6781,59400.0
2011-04-21 14:10:00,37.86,37.87,37.85,37.87,16700.0,23.6781,23.6843,23.6718,23.6843,16700.0
2011-04-21 14:20:00,37.86,37.87,37.84,37.84,37500.0,23.6781,23.6843,23.6656,23.6656,37500.0
2011-04-21 14:30:00,37.84,37.88,37.83,37.88,44700.0,23.6656,23.6906,23.6593,23.6906,44700.0
2011-04-21 14:40:00,37.87,37.88,37.83,37.83,45500.0,23.6843,23.6906,23.6593,23.6593,45500.0
2011-04-21 14:50:00,37.83,37.87,37.83,37.87,76500.0,23.6593,23.6843,23.6593,23.6843,76500.0
2011-04-21 15:00:00,37.86,37.87,37.86,37.87,43000.0,23.6781,23.6843,23.6781,23.6843,43000.0
2011-04-21 15:10:00,37.87,37.87,37.86,37.87,72500.0,23.6843,23.6843,23.6781,23.6843,72500.0
2011-04-21 15:20:00,37.87,37.87,37.86,37.86,74200.0,23.6843,23.6843,23.6781,23.6781,74200.0
2011-04-21 15:30:00,37.86,37.87,37.85,37.85,185200.0,23.6781,23.6843,23.6718,23.6718,185200.0
2011-04-21 15:40:00,37.85,37.89,37.85,37.88,146000.0,23.6718,23.6968,23.6718,23.6906,146000.0
2011-04-21 15:50:00,37.89,37.92,37.88,37.91,298500.0,23.6968,23.7156,23.6906,23.7093,298500.0
2011-04-25 09:30:00,37.79,38.2,37.79,38.0,291500.0,23.6343,23.8907,23.6343,23.7656,291500.0
2011-04-25 09:40:00,38.0,38.05,37.98,38.04,125600.0,23.7656,23.7969,23.7531,23.7906,125600.0
2011-04-25 09:50:00,38.05,38.07,38.01,38.05,94500.0,23.7969,23.8094,23.7719,23.7969,94500.0
2011-04-25 10:00:00,38.05,38.06,37.99,38.02,146100.0,23.7969,23.8031,23.7594,23.7781,146100.0
2011-04-25 10:10:00,38.03,38.09,38.01,38.08,86400.0,23.7844,23.8219,23.7719,23.8157,86400.0
2011-04-25 10:20:00,38.08,38.1,38.02,38.05,142900.0,23.8157,23.8282,23.7781,23.7969,142900.0
2011-04-25 10:30:00,38.04,38.09,38.02,38.02,83700.0,23.7906,23.8219,23.7781,23.7781,83700.0
2011-04-25 10:40:00,38.02,38.02,38.0,38.0,83400.0,23.7781,23.7781,23.7656,23.7656,83400.0
2011-04-25 10:50:00,38.0,38.01,38.0,38.01,65600.0,23.7656,23.7719,23.7656,23.7719,65600.0
2011-04-25 11:00:00,38.0,38.01,38.0,38.01,67800.0,23.7656,23.7719,23.7656,23.7719,67800.0
2011-04-25 11:10:00,38.0,38.01,37.96,37.96,91100.0,23.7656,23.7719,23.7406,23.7406,91100.0
2011-04-25 11:20:00,37.96,38.01,37.95,37.98,102100.0,23.7406,23.7719,23.7344,23.7531,102100.0
2011-04-25 11:30:00,37.98,38.07,37.97,38.04,159500.0,23.7531,23.8094,23.7469,23.7906,159500.0
2011-04-25 11:40:00,38.04,38.18,38.04,38.17,478000.0,23.7906,23.8782,23.7906,23.8719,478000.0
2011-04-25 11:50:00,38.18,38.2,38.13,38.19,184300.0,23.8782,23.8907,23.8469,23.8844,184300.0
2011-04-25 12:00:00,38.19,38.2,38.17,38.2,86100.0,23.8844,23.8907,23.8719,23.8907,86100.0
2011-04-25 12:10:00,38.2,38.2,38.17,38.18,86500.0,23.8907,23.8907,23.8719,23.8782,86500.0
2011-04-25 12:20:00,38.18,38.2,38.18,38.19,61000.0,23.8782,23.8907,23.8782,23.8844,61000.0
2011-04-25 12:30:00,38.18,38.2,38.16,38.18,117800.0,23.8782,23.8907,23.8657,23.8782,117800.0
2011-04-25 12:40:00,38.18,38.19,38.17,38.18,71300.0,23.8782,23.8844,23.8719,23.8782,71300.0
2011-04-25 12:50:00,38.19,38.22,38.18,38.22,160900.0,23.8844,23.9032,23.8782,23.9032,160900.0
2011-04-25 13:00:00,38.21,38.29,38.21,38.27,235200.0,23.897,23.947,23.897,23.9345,235200.0
2011-04-25 13:10:00,38.28,38.37,38.28,38.36,275700.0,23.9407,23.997,23.9407,23.9908,275700.0
2011-04-25 13:20:00,38.36,38.39,38.35,38.38,129800.0,23.9908,24.0095,23.9845,24.0033,129800.0
2011-04-25 13:30:00,38.38,38.39,38.3,38.3,128000.0,24.0033,24.0095,23.9532,23.9532,128000.0
2011-04-25 13:40:00,38.31,38.31,38.26,38.28,74800.0,23.9595,23.9595,23.9282,23.9407,74800.0
2011-04-25 13:50:00,38.28,38.31,38.27,38.31,36000.0,23.9407,23.9595,23.9345,23.9595,36000.0
2011-04-25 14:00:00,38.3,38.35,38.3,38.34,127800.0,23.9532,23.9845,23.9532,23.9783,127800.0
2011-04-25 14:10:00,38.33,38.34,38.24,38.24,148200.0,23.972,23.9783,23.9157,23.9157,148200.0
2011-04-25 14:20:00,38.24,38.3,38.24,38.24,116900.0,23.9157,23.9532,23.9157,23.9157,116900.0
2011-04-25 14:30:00,38.24,38.26,38.21,38.24,107000.0,23.9157,23.9282,23.897,23.9157,107000.0
2011-04-25 14:40:00,38.25,38.26,38.22,38.23,84900.0,23.922,23.9282,23.9032,23.9095,84900.0
2011-04-25 14:50:00,38.23,38.26,38.22,38.25,106000.0,23.9095,23.9282,23.9032,23.922,106000.0
2011-04-25 15:00:00,38.26,38.29,38.23,38.23,222700.0,23.9282,23.947,23.9095,23.9095,222700.0
2011-04-25 15:10:00,38.24,38.27,38.23,38.26,191200.0,23.9157,23.9345,23.9095,23.9282,191200.0
2011-04-25 15:20:00,38.26,38.27,38.23,38.25,127800.0,23.9282,23.9345,23.9095,23.922,127800.0
2011-04-25 15:30:00,38.25,38.26,38.22,38.22,136400.0,23.922,23.9282,23.9032,23.9032,136400.0
2011-04-25 15:40:00,38.23,38.23,38.18,38.2,239500.0,23.9095,23.9095,23.8782,23.8907,239500.0
2011-04-25 15:50:00,38.2,38.23,38.18,38.22,410300.0,23.8907,23.9095,23.8782,23.9032,410300.0
2011-04-26 09:30:00,38.32,38.32,38.24,38.31,119200.0,23.9658,23.9658,23.9157,23.9595,119200.0
2011-04-26 09:40:00,38.31,38.37,38.29,38.35,405700.0,23.9595,23.997,23.947,23.9845,405700.0
2011-04-26 09:50:00,38.36,38.43,38.34,38.36,125700.0,23.9908,24.0345,23.9783,23.9908,125700.0
2011-04-26 10:00:00,38.36,38.39,38.31,38.31,124300.0,23.9908,24.0095,23.9595,23.9595,124300.0
2011-04-26 10:10:00,38.32,38.42,38.31,38.41,161400.0,23.9658,24.0283,23.9595,24.022,161400.0
2011-04-26 10:20:00,38.42,38.45,38.39,38.44,64500.0,24.0283,24.0471,24.0095,24.0408,64500.0
2011-04-26 10:30:00,38.45,38.49,38.44,38.49,53000.0,24.0471,24.0721,24.0408,24.0721,53000.0
2011-04-26 10:40:00,38.48,38.5,38.44,38.48,133400.0,24.0658,24.0783,24.0408,24.0658,133400.0
2011-04-26 10:50:00,38.48,38.49,38.43,38.43,55700.0,24.0658,24.0721,24.0345,24.0345,55700.0
2011-04-26 11:00:00,38.44,38.48,38.43,38.47,53100.0,24.0408,24.0658,24.0345,24.0596,53100.0
2011-04-26 11:10:00,38.47,38.5,38.46,38.47,56700.0,24.0596,24.0783,24.0533,24.0596,56700.0
2011-04-26 11:20:00,38.48,38.5,38.47,38.49,104300.0,24.0658,24.0783,24.0596,24.0721,104300.0
2011-04-26 11:30:00,38.49,38.5,38.47,38.48,158900.0,24.0721,24.0783,24.0596,24.0658,158900.0
2011-04-26 11:40:00,38.48,38.49,38.47,38.48,40800.0,24.0658,24.0721,24.0596,24.0658,40800.0
2011-04-26 11:50:00,38.48,38.5,38.46,38.47,108500.0,24.0658,24.0783,24.0533,24.0596,108500.0
2011-04-26 12:00:00,38.47,38.49,38.45,38.47,150900.0,24.0596,24.0721,24.0471,24.0596,150900.0
2011-04-26 12:10:00,38.46,38.47,38.44,38.45,114000.0,24.0533,24.0596,24.0408,24.0471,114000.0
2011-04-26 12:20:00,38.45,38.45,38.41,38.42,58900.0,24.0471,24.0471,24.022,24.0283,58900.0
2011-04-26 12:30:00,38.43,38.45,38.41,38.41,68500.0,24.0345,24.0471,24.022,24.022,68500.0
2011-04-26 12:40:00,38.41,38.42,38.4,38.4,82600.0,24.022,24.0283,24.0158,24.0158,82600.0
2011-04-26 12:50:00,38.41,38.41,38.35,38.36,249800.0,24.022,24.022,23.9845,23.9908,249800.0
2011-04-26 13:00:00,38.35,38.37,38.28,38.28,146500.0,23.9845,23.997,23.9407,23.9407,146500.0
2011-04-26 13:10:00,38.28,38.3,38.25,38.3,84500.0,23.9407,23.9532,23.922,23.9532,84500.0
2011-04-26 13:20:00,38.3,38.31,38.26,38.31,97500.0,23.9532,23.9595,23.9282,23.9595,97500.0
2011-04-26 13:30:00,38.31,38.31,38.27,38.3,84200.0,23.9595,23.9595,23.9345,23.9532,84200.0
2011-04-26 13:40:00,38.3,38.31,38.3,38.3,56200.0,23.9532,23.9595,23.9532,23.9532,56200.0
2011-04-26 13:50:00,38.3,38.34,38.3,38.34,63700.0,23.9532,23.9783,23.9532,23.9783,63700.0
2011-04-26 14:00:00,38.34,38.41,38.33,38.41,46100.0,23.9783,24.022,23.972,24.022,46100.0
2011-04-26 14:10:00,38.41,38.43,38.36,38.43,163400.0,24.022,24.0345,23.9908,24.0345,163400.0
2011-04-26 14:20:00,38.42,38.46,38.42,38.46,45600.0,24.0283,24.0533,24.0283,24.0533,45600.0
2011-04-26 14:30:00,38.46,38.5,38.43,38.48,169400.0,24.0533,24.0783,24.0345,24.0658,169400.0
2011-04-26 14:40:00,38.48,38.49,38.44,38.46,57900.0,24.0658,24.0721,24.0408,24.0533,57900.0
2011-04-26 14:50:00,38.45,38.47,38.45,38.47,38000.0,24.0471,24.0596,24.0471,24.0596,38000.0
2011-04-26 15:00:00,38.47,38.47,38.45,38.47,72700.0,24.0596,24.0596,24.0471,24.0596,72700.0
2011-04-26 15:10:00,38.47,38.48,38.45,38.45,93600.0,24.0596,24.0658,24.0471,24.0471,93600.0
2011-04-26 15:20:00,38.45,38.46,38.4,38.4,83500.0,24.0471,24.0533,24.0158,24.0158,83500.0
2011-04-26 15:30:00,38.4,38.44,38.4,38.42,123600.0,24.0158,24.0408,24.0158,24.0283,123600.0
2011-04-26 15:40:00,38.41,38.44,38.41,38.44,122900.0,24.022,24.0408,24.022,24.0408,122900.0
2011-04-26 15:50:00,38.44,38.48,38.43,38.47,365700.0,24.0408,24.0658,24.0345,24.0596,365700.0
2011-04-27 09:30:00,38.5,38.5,38.3,38.37,151300.0,24.0783,24.0783,23.9532,23.997,151300.0
2011-04-27 09:40:00,38.38,38.46,38.38,38.45,74800.0,24.0033,24.0533,24.0033,24.0471,74800.0
2011-04-27 09:50:00,38.44,38.45,38.4,38.41,39500.0,24.0408,24.0471,24.0158,24.022,39500.0
2011-04-27 10:00:00,38.41,38.49,38.4,38.48,56000.0,24.022,24.0721,24.0158,24.0658,56000.0
2011-04-27 10:10:00,38.49,38.5,38.48,38.49,109600.0,24.0721,24.0783,24.0658,24.0721,109600.0
2011-04-27 10:20:00,38.5,38.5,38.47,38.47,75100.0,24.0783,24.0783,24.0596,24.0596,75100.0
2011-04-27 10:30:00,38.47,38.5,38.47,38.48,68200.0,24.0596,24.0783,24.0596,24.0658,68200.0
2011-04-27 10:40:00,38.48,38.5,38.44,38.45,53700.0,24.0658,24.0783,24.0408,24.0471,53700.0
2011-04-27 10:50:00,38.45,38.46,38.43,38.46,52000.0,24.0471,24.0533,24.0345,24.0533,52000.0
2011-04-27 11:00:00,38.45,38.48,38.44,38.46,56900.0,24.0471,24.0658,24.0408,24.0533,56900.0
2011-04-27 11:10:00,38.46,38.47,38.43,38.47,103200.0,24.0533,24.0596,24.0345,24.0596,103200.0
2011-04-27 11:20:00,38.46,38.48,38.45,38.48,29200.0,24.0533,24.0658,24.0471,24.0658,29200.0
2011-04-27 11:30:00,38.48,38.48,38.44,38.44,43700.0,24.0658,24.0658,24.0408,24.0408,43700.0
2011-04-27 11:40:00,38.44,38.47,38.44,38.47,56200.0,24.0408,24.0596,24.0408,24.0596,56200.0
2011-04-27 11:50:00,38.47,38.49,38.43,38.44,102200.0,24.0596,24.0721,24.0345,24.0408,102200.0
2011-04-27 12:00:00,38.44,38.46,38.42,38.45,45600.0,24.0408,24.0533,24.0283,24.0471,45600.0
2011-04-27 12:10:00,38.45,38.47,38.45,38.47,18300.0,24.0471,24.0596,24.0471,24.0596,18300.0
2011-04-27 12:20:00,38.47,38.49,38.47,38.49,40800.0,24.0596,24.0721,24.0596,24.0721,40800.0
2011-04-27 12:30:00,38.48,38.5,38.48,38.5,138200.0,24.0658,24.0783,24.0658,24.0783,138200.0
2011-04-27 12:40:00,38.49,38.5,38.45,38.45,111400.0,24.0721,24.0783,24.0471,24.0471,111400.0
2011-04-27 12:50:00,38.45,38.49,38.45,38.47,35900.0,24.0471,24.0721,24.0471,24.0596,35900.0
2011-04-27 13:00:00,38.47,38.48,38.45,38.48,28400.0,24.0596,24.0658,24.0471,24.0658,28400.0
2011-04-27 13:10:00,38.47,38.49,38.46,38.48,32300.0,24.0596,24.0721,24.0533,24.0658,32300.0
2011-04-27 13:20:00,38.48,38.49,38.47,38.48,12600.0,24.0658,24.0721,24.0596,24.0658,12600.0
2011-04-27 13:30:00,38.49,38.49,38.47,38.48,29600.0,24.0721,24.0721,24.0596,24.0658,29600.0
2011-04-27 13:40:00,38.48,38.49,38.47,38.48,11700.0,24.0658,24.0721,24.0596,24.0658,11700.0
2011-04-27 13:50:00,38.49,38.53,38.48,38.5,87200.0,24.0721,24.0971,24.0658,24.0783,87200.0
2011-04-27 14:00:00,38.51,38.51,38.46,38.5,48000.0,24.0846,24.0846,24.0533,24.0783,48000.0
2011-04-27 14:10:00,38.5,38.5,38.46,38.47,34600.0,24.0783,24.0783,24.0533,24.0596,34600.0
2011-04-27 14:20:00,38.47,38.49,38.46,38.48,49100.0,24.0596,24.0721,24.0533,24.0658,49100.0
2011-04-27 14:30:00,38.48,38.5,38.47,38.5,28600.0,24.0658,24.0783,24.0596,24.0783,28600.0
2011-04-27 14:40:00,38.5,38.51,38.48,38.48,69200.0,24.0783,24.0846,24.0658,24.0658,69200.0
2011-04-27 14:50:00,38.48,38.5,38.48,38.5,21000.0,24.0658,24.0783,24.0658,24.0783,21000.0
2011-04-27 15:00:00,38.5,38.51,38.48,38.5,74200.0,24.0783,24.0846,24.0658,24.0783,74200.0
2011-04-27 15:10:00,38.49,38.51,38.48,38.5,97500.0,24.0721,24.0846,24.0658,24.0783,97500.0
2011-04-27 15:20:00,38.5,38.52,38.48,38.51,112100.0,24.0783,24.0908,24.0658,24.0846,112100.0
2011-04-27 15:30:00,38.51,38.51,38.48,38.5,346000.0,24.0846,24.0846,24.0658,24.0783,346000.0
2011-04-27 15:40:00,38.5,38.58,38.49,38.57,555200.0,24.0783,24.1284,24.0721,24.1221,555200.0
2011-04-27 15:50:00,38.57,38.58,38.54,38.55,334500.0,24.1221,24.1284,24.1033,24.1096,334500.0
2011-04-28 09:30:00,38.45,38.5,38.32,38.35,115700.0,24.0471,24.0783,23.9658,23.9845,115700.0
2011-04-28 09:40:00,38.34,38.42,38.32,38.41,94100.0,23.9783,24.0283,23.9658,24.022,94100.0
2011-04-28 09:50:00,38.42,38.45,38.4,38.42,54000.0,24.0283,24.0471,24.0158,24.0283,54000.0
2011-04-28 10:00:00,38.42,38.48,38.4,38.46,65100.0,24.0283,24.0658,24.0158,24.0533,65100.0
2011-04-28 10:10:00,38.47,38.52,38.46,38.5,65000.0,24.0596,24.0908,24.0533,24.0783,65000.0
2011-04-28 10:20:00,38.5,38.51,38.46,38.5,53700.0,24.0783,24.0846,24.0533,24.0783,53700.0
2011-04-28 10:30:00,38.51,38.53,38.5,38.52,40600.0,24.0846,24.0971,24.0783,24.0908,40600.0
2011-04-28 10:40:00,38.52,38.53,38.5,38.52,74300.0,24.0908,24.0971,24.0783,24.0908,74300.0
2011-04-28 10:50:00,38.52,38.53,38.49,38.5,76900.0,24.0908,24.0971,24.0721,24.0783,76900.0
2011-04-28 11:00:00,38.5,38.5,38.47,38.5,75700.0,24.0783,24.0783,24.0596,24.0783,75700.0
2011-04-28 11:10:00,38.5,38.5,38.48,38.48,23100.0,24.0783,24.0783,24.0658,24.0658,23100.0
2011-04-28 11:20:00,38.49,38.49,38.46,38.47,81900.0,24.0721,24.0721,24.0533,24.0596,81900.0
2011-04-28 11:30:00,38.46,38.48,38.41,38.46,61000.0,24.0533,24.0658,24.022,24.0533,61000.0
2011-04-28 11:40:00,38.46,38.52,38.45,38.5,65000.0,24.0533,24.0908,24.0471,24.0783,65000.0
2011-04-28 11:50:00,38.5,38.55,38.49,38.55,30200.0,24.0783,24.1096,24.0721,24.1096,30200.0
2011-04-28 12:00:00,38.55,38.59,38.54,38.59,38300.0,24.1096,24.1346,24.1033,24.1346,38300.0
2011-04-28 12:10:00,38.59,38.63,38.59,38.62,38400.0,24.1346,24.1596,24.1346,24.1534,38400.0
2011-04-28 12:20:00,38.62,38.63,38.62,38.62,13500.0,24.1534,24.1596,24.1534,24.1534,13500.0
2011-04-28 12:30:00,38.62,38.62,38.55,38.56,47300.0,24.1534,24.1534,24.1096,24.1159,47300.0
2011-04-28 12:40:00,38.55,38.57,38.53,38.53,29200.0,24.1096,24.1221,24.0971,24.0971,29200.0
2011-04-28 12:50:00,38.54,38.54,38.51,38.52,44300.0,24.1033,24.1033,24.0846,24.0908,44300.0
2011-04-28 13:00:00,38.52,38.56,38.51,38.56,48700.0,24.0908,24.1159,24.0846,24.1159,48700.0
2011-04-28 13:10:00,38.55,38.61,38.55,38.58,68000.0,24.1096,24.1471,24.1096,24.1284,68000.0
2011-04-28 13:20:00,38.59,38.61,38.58,38.6,70600.0,24.1346,24.1471,24.1284,24.1409,70600.0
2011-04-28 13:30:00,38.6,38.6,38.57,38.58,62600.0,24.1409,24.1409,24.1221,24.1284,62600.0
2011-04-28 13:40:00,38.57,38.58,38.52,38.53,92700.0,24.1221,24.1284,24.0908,24.0971,92700.0
2011-04-28 13:50:00,38.52,38.53,38.48,38.48,59200.0,24.0908,24.0971,24.0658,24.0658,59200.0
2011-04-28 14:00:00,38.48,38.49,38.41,38.43,155700.0,24.0658,24.0721,24.022,24.0345,155700.0
2011-04-28 14:10:00,38.43,38.43,38.41,38.41,50000.0,24.0345,24.0345,24.022,24.022,50000.0
2011-04-28 14:20:00,38.4,38.41,38.39,38.39,58700.0,24.0158,24.022,24.0095,24.0095,58700.0
2011-04-28 14:30:00,38.4,38.44,38.4,38.43,73600.0,24.0158,24.0408,24.0158,24.0345,73600.0
2011-04-28 14:40:00,38.43,38.44,38.38,38.4,101000.0,24.0345,24.0408,24.0033,24.0158,101000.0
2011-04-28 14:50:00,38.4,38.41,38.38,38.41,68400.0,24.0158,24.022,24.0033,24.022,68400.0
2011-04-28 15:00:00,38.4,38.41,38.38,38.38,66800.0,24.0158,24.022,24.0033,24.0033,66800.0
2011-04-28 15:10:00,38.38,38.41,38.38,38.4,99500.0,24.0033,24.022,24.0033,24.0158,99500.0
2011-04-28 15:20:00,38.39,38.41,38.39,38.4,138900.0,24.0095,24.022,24.0095,24.0158,138900.0
2011-04-28 15:30:00,38.4,38.42,38.39,38.42,231800.0,24.0158,24.0283,24.0095,24.0283,231800.0
2011-04-28 15:40:00,38.42,38.51,38.41,38.5,230300.0,24.0283,24.0846,24.022,24.0783,230300.0
2011-04-28 15:50:00,38.5,38.56,38.49,38.5,709900.0,24.0783,24.1159,24.0721,24.0783,709900.0
2011-04-29 09:30:00,38.48,38.63,38.42,38.45,119400.0,24.0658,24.1596,24.0283,24.0471,119400.0
2011-04-29 09:40:00,38.46,38.62,38.43,38.59,110400.0,24.0533,24.1534,24.0345,24.1346,110400.0
2011-04-29 09:50:00,38.59,38.63,38.57,38.58,67100.0,24.1346,24.1596,24.1221,24.1284,67100.0
2011-04-29 10:00:00,38.57,38.62,38.55,38.56,45100.0,24.1221,24.1534,24.1096,24.1159,45100.0
2011-04-29 10:10:00,38.56,38.62,38.55,38.61,38400.0,24.1159,24.1534,24.1096,24.1471,38400.0
2011-04-29 10:20:00,38.61,38.63,38.61,38.62,27900.0,24.1471,24.1596,24.1471,24.1534,27900.0
2011-04-29 10:30:00,38.63,38.67,38.62,38.67,71900.0,24.1596,24.1846,24.1534,24.1846,71900.0
2011-04-29 10:40:00,38.68,38.7,38.67,38.69,38600.0,24.1909,24.2034,24.1846,24.1972,38600.0
2011-04-29 10:50:00,38.7,38.7,38.69,38.69,23500.0,24.2034,24.2034,24.1972,24.1972,23500.0
2011-04-29 11:00:00,38.69,38.73,38.69,38.73,38600.0,24.1972,24.2222,24.1972,24.2222,38600.0
2011-04-29 11:10:00,38.73,38.75,38.66,38.66,79500.0,24.2222,24.2347,24.1784,24.1784,79500.0
2011-04-29 11:20:00,38.66,38.67,38.6,38.61,57000.0,24.1784,24.1846,24.1409,24.1471,57000.0
2011-04-29 11:30:00,38.61,38.62,38.59,38.6,22500.0,24.1471,24.1534,24.1346,24.1409,22500.0
2011-04-29 11:40:00,38.59,38.61,38.56,38.61,97400.0,24.1346,24.1471,24.1159,24.1471,97400.0
2011-04-29 11:50:00,38.6,38.62,38.57,38.57,63300.0,24.1409,24.1534,24.1221,24.1221,63300.0
2011-04-29 12:00:00,38.57,38.61,38.55,38.61,34300.0,24.1221,24.1471,24.1096,24.1471,34300.0
2011-04-29 12:10:00,38.61,38.61,38.57,38.61,56400.0,24.1471,24.1471,24.1221,24.1471,56400.0
2011-04-29 12:20:00,38.61,38.61,38.54,38.58,64700.0,24.1471,24.1471,24.1033,24.1284,64700.0
2011-04-29 12:30:00,38.58,38.65,38.58,38.65,74400.0,24.1284,24.1721,24.1284,24.1721,74400.0
2011-04-29 12:40:00,38.65,38.66,38.6,38.65,59600.0,24.1721,24.1784,24.1409,24.1721,59600.0
2011-04-29 12:50:00,38.66,38.66,38.61,38.61,43100.0,24.1784,24.1784,24.1471,24.1471,43100.0
2011-04-29 13:00:00,38.62,38.62,38.55,38.55,48400.0,24.1534,24.1534,24.1096,24.1096,48400.0
2011-04-29 13:10:00,38.55,38.57,38.52,38.57,79900.0,24.1096,24.1221,24.0908,24.1221,79900.0
2011-04-29 13:20:00,38.57,38.59,38.54,38.58,44200.0,24.1221,24.1346,24.1033,24.1284,44200.0
2011-04-29 13:30:00,38.58,38.61,38.57,38.6,70200.0,24.1284,24.1471,24.1221,24.1409,70200.0
2011-04-29 13:40:00,38.61,38.61,38.57,38.61,58000.0,24.1471,24.1471,24.1221,24.1471,58000.0
2011-04-29 13:50:00,38.6,38.61,38.59,38.59,19900.0,24.1409,24.1471,24.1346,24.1346,19900.0
2011-04-29 14:00:00,38.59,38.6,38.56,38.59,50900.0,24.1346,24.1409,24.1159,24.1346,50900.0
2011-04-29 14:10:00,38.6,38.6,38.59,38.59,20000.0,24.1409,24.1409,24.1346,24.1346,20000.0
2011-04-29 14:20:00,38.6,38.61,38.57,38.57,41900.0,24.1409,24.1471,24.1221,24.1221,41900.0
2011-04-29 14:30:00,38.58,38.62,38.55,38.62,37200.0,24.1284,24.1534,24.1096,24.1534,37200.0
2011-04-29 14:40:00,38.62,38.62,38.59,38.59,53300.0,24.1534,24.1534,24.1346,24.1346,53300.0
2011-04-29 14:50:00,38.6,38.6,38.59,38.59,25000.0,24.1409,24.1409,24.1346,24.1346,25000.0
2011-04-29 15:00:00,38.59,38.62,38.58,38.62,48400.0,24.1346,24.1534,24.1284,24.1534,48400.0
2011-04-29 15:10:00,38.62,38.63,38.58,38.61,47600.0,24.1534,24.1596,24.1284,24.1471,47600.0
2011-04-29 15:20:00,38.61,38.61,38.58,38.6,64000.0,24.1471,24.1471,24.1284,24.1409,64000.0
2011-04-29 15:30:00,38.6,38.61,38.59,38.59,71000.0,24.1409,24.1471,24.1346,24.1346,71000.0
2011-04-29 15:40:00,38.6,38.62,38.59,38.62,111500.0,24.1409,24.1534,24.1346,24.1534,111500.0
2011-04-29 15:50:00,38.62,38.63,38.56,38.59,422700.0,24.1534,24.1596,24.1159,24.1346,422700.0
2011-05-02 09:30:00,38.68,38.75,38.67,38.75,209300.0,24.1909,24.2347,24.1846,24.2347,209300.0
2011-05-02 09:40:00,38.75,38.88,38.74,38.87,130900.0,24.2347,24.316,24.2284,24.3097,130900.0
2011-05-02 09:50:00,38.87,38.9,38.84,38.88,163100.0,24.3097,24.3285,24.291,24.316,163100.0
2011-05-02 10:00:00,38.88,38.93,38.88,38.91,76200.0,24.316,24.3473,24.316,24.3347,76200.0
2011-05-02 10:10:00,38.91,38.94,38.87,38.89,189500.0,24.3347,24.3535,24.3097,24.3222,189500.0
2011-05-02 10:20:00,38.89,38.95,38.89,38.94,68500.0,24.3222,24.3598,24.3222,24.3535,68500.0
2011-05-02 10:30:00,38.95,38.96,38.81,38.87,385800.0,24.3598,24.366,24.2722,24.3097,385800.0
2011-05-02 10:40:00,38.88,38.89,38.87,38.87,22500.0,24.316,24.3222,24.3097,24.3097,22500.0
2011-05-02 10:50:00,38.88,38.9,38.87,38.9,63500.0,24.316,24.3285,24.3097,24.3285,63500.0
2011-05-02 11:00:00,38.9,38.94,38.89,38.94,63900.0,24.3285,24.3535,24.3222,24.3535,63900.0
2011-05-02 11:10:00,38.93,38.98,38.93,38.97,140200.0,24.3473,24.3785,24.3473,24.3723,140200.0
2011-05-02 11:20:00,38.96,38.97,38.94,38.96,64900.0,24.366,24.3723,24.3535,24.366,64900.0
2011-05-02 11:30:00,38.95,38.96,38.94,38.94,42700.0,24.3598,24.366,24.3535,24.3535,42700.0
2011-05-02 11:40:00,38.95,38.96,38.94,38.94,54000.0,24.3598,24.366,24.3535,24.3535,54000.0
2011-05-02 11:50:00,38.94,39.01,38.94,38.99,337600.0,24.3535,24.3973,24.3535,24.3848,337600.0
2011-05-02 12:00:00,39.0,39.04,38.98,39.02,189500.0,24.391,24.416,24.3785,24.4035,189500.0
2011-05-02 12:10:00,39.01,39.04,39.01,39.03,32000.0,24.3973,24.416,24.3973,24.4098,32000.0
2011-05-02 12:20:00,39.03,39.04,39.02,39.04,32600.0,24.4098,24.416,24.4035,24.416,32600.0
2011-05-02 12:30:00,39.03,39.04,39.02,39.02,87400.0,24.4098,24.416,24.4035,24.4035,87400.0
2011-05-02 12:40:00,39.02,39.04,39.02,39.04,60600.0,24.4035,24.416,24.4035,24.416,60600.0
2011-05-02 12:50:00,39.03,39.07,39.02,39.03,213800.0,24.4098,24.4348,24.4035,24.4098,213800.0
2011-05-02 13:00:00,39.03,39.04,39.02,39.02,415800.0,24.4098,24.416,24.4035,24.4035,415800.0
2011-05-02 13:10:00,39.03,39.04,39.02,39.03,52000.0,24.4098,24.416,24.4035,24.4098,52000.0
2011-05-02 13:20:00,39.02,39.05,39.02,39.05,22800.0,24.4035,24.4223,24.4035,24.4223,22800.0
2011-05-02 13:30:00,39.04,39.05,39.02,39.03,275200.0,24.416,24.4223,24.4035,24.4098,275200.0
2011-05-02 13:40:00,39.02,39.04,39.02,39.02,60800.0,24.4035,24.416,24.4035,24.4035,60800.0
2011-05-02 13:50:00,39.03,39.05,39.02,39.05,33800.0,24.4098,24.4223,24.4035,24.4223,33800.0
2011-05-02 14:00:00,39.04,39.1,39.04,39.09,116000.0,24.416,24.4536,24.416,24.4473,116000.0
2011-05-02 14:10:00,39.09,39.1,39.09,39.09,82100.0,24.4473,24.4536,24.4473,24.4473,82100.0
2011-05-02 14:20:00,39.09,39.1,39.07,39.07,111500.0,24.4473,24.4536,24.4348,24.4348,111500.0
2011-05-02 14:30:00,39.07,39.08,39.02,39.03,84200.0,24.4348,24.4411,24.4035,24.4098,84200.0
2011-05-02 14:40:00,39.04,39.06,39.02,39.03,114200.0,24.416,24.4286,24.4035,24.4098,114200.0
2011-05-02 14:50:00,39.03,39.05,38.97,38.98,157400.0,24.4098,24.4223,24.3723,24.3785,157400.0
2011-05-02 15:00:00,38.98,39.04,38.97,39.04,104300.0,24.3785,24.416,24.3723,24.416,104300.0
2011-05-02 15:10:00,39.04,39.04,38.98,38.98,157500.0,24.416,24.416,24.3785,24.3785,157500.0
2011-05-02 15:20:00,38.98,38.99,38.89,38.9,156200.0,24.3785,24.3848,24.3222,24.3285,156200.0
2011-05-02 15:30:00,38.9,38.91,38.89,38.9,863700.0,24.3285,24.3347,24.3222,24.3285,863700.0
2011-05-02 15:40:00,38.9,38.95,38.86,38.94,398800.0,24.3285,24.3598,24.3035,24.3535,398800.0
2011-05-02 15:50:00,38.94,38.98,38.87,38.91,605000.0,24.3535,24.3785,24.3097,24.3347,605000.0
2011-05-03 09:30:00,38.9,39.1,38.9,39.0,213300.0,24.3285,24.4536,24.3285,24.391,213300.0
2011-05-03 09:40:00,39.0,39.0,38.9,38.98,108600.0,24.391,24.391,24.3285,24.3785,108600.0
2011-05-03 09:50:00,38.98,39.02,38.98,39.01,39600.0,24.3785,24.4035,24.3785,24.3973,39600.0
2011-05-03 10:00:00,39.01,39.04,38.98,39.01,84300.0,24.3973,24.416,24.3785,24.3973,84300.0
2011-05-03 10:10:00,39.01,39.04,38.99,39.0,91400.0,24.3973,24.416,24.3848,24.391,91400.0
2011-05-03 10:20:00,38.99,39.03,38.97,39.02,56500.0,24.3848,24.4098,24.3723,24.4035,56500.0
2011-05-03 10:30:00,39.03,39.18,39.02,39.15,276200.0,24.4098,24.5036,24.4035,24.4848,276200.0
2011-05-03 10:40:00,39.14,39.31,39.14,39.29,326700.0,24.4786,24.5849,24.4786,24.5724,326700.0
2011-05-03 10:50:00,39.29,39.3,39.26,39.27,73000.0,24.5724,24.5787,24.5536,24.5599,73000.0
2011-05-03 11:00:00,39.27,39.27,39.16,39.16,124700.0,24.5599,24.5599,24.4911,24.4911,124700.0
2011-05-03 11:10:00,39.16,39.21,39.13,39.16,100500.0,24.4911,24.5224,24.4723,24.4911,100500.0
2011-05-03 11:20:00,39.16,39.16,39.07,39.08,140600.0,24.4911,24.4911,24.4348,24.4411,140600.0
2011-05-03 11:30:00,39.07,39.11,39.03,39.1,64500.0,24.4348,24.4598,24.4098,24.4536,64500.0
2011-05-03 11:40:00,39.09,39.12,39.08,39.12,65100.0,24.4473,24.4661,24.4411,24.4661,65100.0
2011-05-03 11:50:00,39.11,39.15,39.1,39.15,45700.0,24.4598,24.4848,24.4536,24.4848,45700.0
2011-05-03 12:00:00,39.15,39.19,39.15,39.18,41700.0,24.4848,24.5099,24.4848,24.5036,41700.0
2011-05-03 12:10:00,39.19,39.22,39.18,39.19,47900.0,24.5099,24.5286,24.5036,24.5099,47900.0
2011-05-03 12:20:00,39.19,39.25,39.14,39.23,114300.0,24.5099,24.5474,24.4786,24.5349,114300.0
2011-05-03 12:30:00,39.23,39.24,39.21,39.22,43500.0,24.5349,24.5411,24.5224,24.5286,43500.0
2011-05-03 12:40:00,39.22,39.22,39.2,39.21,38900.0,24.5286,24.5286,24.5161,24.5224,38900.0
2011-05-03 12:50:00,39.2,39.2,39.17,39.18,38400.0,24.5161,24.5161,24.4974,24.5036,38400.0
2011-05-03 13:00:00,39.19,39.21,39.16,39.21,47500.0,24.5099,24.5224,24.4911,24.5224,47500.0
2011-05-03 13:10:00,39.2,39.22,39.19,39.19,43400.0,24.5161,24.5286,24.5099,24.5099,43400.0
2011-05-03 13:20:00,39.19,39.2,39.14,39.14,38300.0,24.5099,24.5161,24.4786,24.4786,38300.0
2011-05-03 13:30:00,39.15,39.21,39.14,39.2,55700.0,24.4848,24.5224,24.4786,24.5161,55700.0
2011-05-03 13:40:00,39.2,39.2,39.14,39.15,69700.0,24.5161,24.5161,24.4786,24.4848,69700.0
2011-05-03 13:50:00,39.14,39.21,39.14,39.2,48700.0,24.4786,24.5224,24.4786,24.5161,48700.0
2011-05-03 14:00:00,39.2,39.21,39.14,39.16,51700.0,24.5161,24.5224,24.4786,24.4911,51700.0
2011-05-03 14:10:00,39.15,39.16,39.12,39.15,57900.0,24.4848,24.4911,24.4661,24.4848,57900.0
2011-05-03 14:20:00,39.15,39.17,39.13,39.17,73200.0,24.4848,24.4974,24.4723,24.4974,73200.0
2011-05-03 14:30:00,39.16,39.17,39.08,39.08,76000.0,24.4911,24.4974,24.4411,24.4411,76000.0
2011-05-03 14:40:00,39.09,39.09,39.05,39.05,154500.0,24.4473,24.4473,24.4223,24.4223,154500.0
2011-05-03 14:50:00,39.05,39.07,39.04,39.05,58300.0,24.4223,24.4348,24.416,24.4223,58300.0
2011-05-03 15:00:00,39.06,39.1,39.05,39.09,87100.0,24.4286,24.4536,24.4223,24.4473,87100.0
2011-05-03 15:10:00,39.09,39.15,39.08,39.11,100400.0,24.4473,24.4848,24.4411,24.4598,100400.0
2011-05-03 15:20:00,39.12,39.17,39.09,39.09,152000.0,24.4661,24.4974,24.4473,24.4473,152000.0
2011-05-03 15:30:00,39.1,39.14,39.07,39.13,122800.0,24.4536,24.4786,24.4348,24.4723,122800.0
2011-05-03 15:40:00,39.13,39.21,39.12,39.2,170800.0,24.4723,24.5224,24.4661,24.5161,170800.0
2011-05-03 15:50:00,39.2,39.32,39.19,39.28,566300.0,24.5161,24.5912,24.5099,24.5661,566300.0
2011-05-04 09:30:00,39.13,39.24,39.05,39.14,173700.0,24.4723,24.5411,24.4223,24.4786,173700.0
2011-05-04 09:40:00,39.14,39.18,39.1,39.14,100800.0,24.4786,24.5036,24.4536,24.4786,100800.0
2011-05-04 09:50:00,39.14,39.24,39.09,39.13,93600.0,24.4786,24.5411,24.4473,24.4723,93600.0
2011-05-04 10:00:00,39.13,39.13,39.02,39.02,97700.0,24.4723,24.4723,24.4035,24.4035,97700.0
2011-05-04 10:10:00,39.03,39.05,38.99,39.0,90100.0,24.4098,24.4223,24.3848,24.391,90100.0
2011-05-04 10:20:00,39.0,39.02,38.96,38.97,122500.0,24.391,24.4035,24.366,24.3723,122500.0
2011-05-04 10:30:00,38.97,39.0,38.9,38.94,128800.0,24.3723,24.391,24.3285,24.3535,128800.0
2011-05-04 10:40:00,38.94,38.96,38.89,38.91,86600.0,24.3535,24.366,24.3222,24.3347,86600.0
2011-05-04 10:50:00,38.9,38.96,38.89,38.94,67500.0,24.3285,24.366,24.3222,24.3535,67500.0
2011-05-04 11:00:00,38.93,38.93,38.87,38.89,64100.0,24.3473,24.3473,24.3097,24.3222,64100.0
2011-05-04 11:10:00,38.89,38.92,38.86,38.87,91200.0,24.3222,24.341,24.3035,24.3097,91200.0
2011-05-04 11:20:00,38.87,38.91,38.82,38.89,139400.0,24.3097,24.3347,24.2785,24.3222,139400.0
2011-05-04 11:30:00,38.89,38.94,38.88,38.93,60900.0,24.3222,24.3535,24.316,24.3473,60900.0
2011-05-04 11:40:00,38.93,38.96,38.92,38.92,69800.0,24.3473,24.366,24.341,24.341,69800.0
2011-05-04 11:50:00,38.93,38.93,38.86,38.89,79900.0,24.3473,24.3473,24.3035,24.3222,79900.0
2011-05-04 12:00:00,38.88,38.92,38.85,38.86,75600.0,24.316,24.341,24.2972,24.3035,75600.0
2011-05-04 12:10:00,38.86,38.9,38.86,38.9,28100.0,24.3035,24.3285,24.3035,24.3285,28100.0
2011-05-04 12:20:00,38.9,38.9,38.82,38.86,50800.0,24.3285,24.3285,24.2785,24.3035,50800.0
2011-05-04 12:30:00,38.86,38.94,38.85,38.92,86200.0,24.3035,24.3535,24.2972,24.341,86200.0
2011-05-04 12:40:00,38.93,38.95,38.9,38.91,89400.0,24.3473,24.3598,24.3285,24.3347,89400.0
2011-05-04 12:50:00,38.91,38.92,38.87,38.88,39100.0,24.3347,24.341,24.3097,24.316,39100.0
2011-05-04 13:00:00,38.88,38.93,38.87,38.93,33200.0,24.316,24.3473,24.3097,24.3473,33200.0
2011-05-04 13:10:00,38.93,38.99,38.92,38.99,60000.0,24.3473,24.3848,24.341,24.3848,60000.0
2011-05-04 13:20:00,38.98,38.98,38.91,38.91,59900.0,24.3785,24.3785,24.3347,24.3347,59900.0
2011-05-04 13:30:00,38.91,38.94,38.9,38.92,45500.0,24.3347,24.3535,24.3285,24.341,45500.0
2011-05-04 13:40:00,38.91,38.92,38.89,38.9,30900.0,24.3347,24.341,24.3222,24.3285,30900.0
2011-05-04 13:50:00,38.9,38.92,38.9,38.91,29900.0,24.3285,24.341,24.3285,24.3347,29900.0
2011-05-04 14:00:00,38.9,38.91,38.87,38.87,40000.0,24.3285,24.3347,24.3097,24.3097,40000.0
2011-05-04 14:10:00,38.87,38.88,38.84,38.87,54500.0,24.3097,24.316,24.291,24.3097,54500.0
2011-05-04 14:20:00,38.87,38.9,38.85,38.85,45300.0,24.3097,24.3285,24.2972,24.2972,45300.0
2011-05-04 14:30:00,38.86,38.86,38.83,38.85,58700.0,24.3035,24.3035,24.2847,24.2972,58700.0
2011-05-04 14:40:00,38.84,38.86,38.81,38.83,49500.0,24.291,24.3035,24.2722,24.2847,49500.0
2011-05-04 14:50:00,38.83,38.85,38.79,38.79,34700.0,24.2847,24.2972,24.2597,24.2597,34700.0
2011-05-04 15:00:00,38.8,38.82,38.76,38.77,74600.0,24.2659,24.2785,24.2409,24.2472,74600.0
2011-05-04 15:10:00,38.77,38.8,38.75,38.79,71300.0,24.2472,24.2659,24.2347,24.2597,71300.0
2011-05-04 15:20:00,38.8,38.8,38.76,38.79,53600.0,24.2659,24.2659,24.2409,24.2597,53600.0
2011-05-04 15:30:00,38.78,38.8,38.76,38.79,115800.0,24.2534,24.2659,24.2409,24.2597,115800.0
2011-05-04 15:40:00,38.8,38.82,38.77,38.77,125100.0,24.2659,24.2785,24.2472,24.2472,125100.0
2011-05-04 15:50:00,38.78,38.8,38.77,38.79,222000.0,24.2534,24.2659,24.2472,24.2597,222000.0
2011-05-05 09:30:00,38.7,38.75,38.62,38.71,145800.0,24.2034,24.2347,24.1534,24.2097,145800.0
2011-05-05 09:40:00,38.71,38.74,38.58,38.71,92100.0,24.2097,24.2284,24.1284,24.2097,92100.0
2011-05-05 09:50:00,38.72,38.74,38.65,38.74,112500.0,24.2159,24.2284,24.1721,24.2284,112500.0
2011-05-05 10:00:00,38.73,38.74,38.68,38.7,52300.0,24.2222,24.2284,24.1909,24.2034,52300.0
2011-05-05 10:10:00,38.71,38.74,38.64,38.65,56000.0,24.2097,24.2284,24.1659,24.1721,56000.0
2011-05-05 10:20:00,38.65,38.71,38.63,38.64,94500.0,24.1721,24.2097,24.1596,24.1659,94500.0
2011-05-05 10:30:00,38.63,38.64,38.56,38.62,77100.0,24.1596,24.1659,24.1159,24.1534,77100.0
2011-05-05 10:40:00,38.62,38.64,38.56,38.61,51500.0,24.1534,24.1659,24.1159,24.1471,51500.0
2011-05-05 10:50:00,38.61,38.61,38.5,38.5,135900.0,24.1471,24.1471,24.0783,24.0783,135900.0
2011-05-05 11:00:00,38.52,38.53,38.47,38.5,66600.0,24.0908,24.0971,24.0596,24.0783,66600.0
2011-05-05 11:10:00,38.49,38.53,38.41,38.45,132700.0,24.0721,24.0971,24.022,24.0471,132700.0
2011-05-05 11:20:00,38.46,38.57,38.45,38.53,78200.0,24.0533,24.1221,24.0471,24.0971,78200.0
2011-05-05 11:30:00,38.51,38.55,38.5,38.51,85300.0,24.0846,24.1096,24.0783,24.0846,85300.0
2011-05-05 11:40:00,38.51,38.55,38.5,38.55,72800.0,24.0846,24.1096,24.0783,24.1096,72800.0
2011-05-05 11:50:00,38.55,38.64,38.54,38.59,95600.0,24.1096,24.1659,24.1033,24.1346,95600.0
2011-05-05 12:00:00,38.6,38.62,38.55,38.59,74500.0,24.1409,24.1534,24.1096,24.1346,74500.0
2011-05-05 12:10:00,38.59,38.64,38.54,38.6,106600.0,24.1346,24.1659,24.1033,24.1409,106600.0
2011-05-05 12:20:00,38.6,38.66,38.59,38.65,69800.0,24.1409,24.1784,24.1346,24.1721,69800.0
2011-05-05 12:30:00,38.64,38.64,38.58,38.6,76200.0,24.1659,24.1659,24.1284,24.1409,76200.0
2011-05-05 12:40:00,38.6,38.66,38.59,38.63,39600.0,24.1409,24.1784,24.1346,24.1596,39600.0
2011-05-05 12:50:00,38.63,38.64,38.59,38.6,23300.0,24.1596,24.1659,24.1346,24.1409,23300.0
2011-05-05 13:00:00,38.6,38.6,38.58,38.6,83500.0,24.1409,24.1409,24.1284,24.1409,83500.0
2011-05-05 13:10:00,38.59,38.61,38.58,38.59,31900.0,24.1346,24.1471,24.1284,24.1346,31900.0
2011-05-05 13:20:00,38.58,38.63,38.56,38.63,49600.0,24.1284,24.1596,24.1159,24.1596,49600.0
2011-05-05 13:30:00,38.63,38.65,38.61,38.63,34000.0,24.1596,24.1721,24.1471,24.1596,34000.0
2011-05-05 13:40:00,38.64,38.66,38.61,38.65,48700.0,24.1659,24.1784,24.1471,24.1721,48700.0
2011-05-05 13:50:00,38.65,38.67,38.63,38.67,69500.0,24.1721,24.1846,24.1596,24.1846,69500.0
2011-05-05 14:00:00,38.67,38.67,38.62,38.65,44200.0,24.1846,24.1846,24.1534,24.1721,44200.0
2011-05-05 14:10:00,38.64,38.65,38.58,38.59,54500.0,24.1659,24.1721,24.1284,24.1346,54500.0
2011-05-05 14:20:00,38.59,38.6,38.59,38.6,69200.0,24.1346,24.1409,24.1346,24.1409,69200.0
2011-05-05 14:30:00,38.6,38.62,38.59,38.62,42300.0,24.1409,24.1534,24.1346,24.1534,42300.0
2011-05-05 14:40:00,38.62,38.62,38.61,38.62,27000.0,24.1534,24.1534,24.1471,24.1534,27000.0
2011-05-05 14:50:00,38.62,38.62,38.56,38.57,52000.0,24.1534,24.1534,24.1159,24.1221,52000.0
2011-05-05 15:00:00,38.57,38.58,38.54,38.55,73800.0,24.1221,24.1284,24.1033,24.1096,73800.0
2011-05-05 15:10:00,38.54,38.55,38.42,38.44,193500.0,24.1033,24.1096,24.0283,24.0408,193500.0
2011-05-05 15:20:00,38.45,38.47,38.29,38.29,198700.0,24.0471,24.0596,23.947,23.947,198700.0
2011-05-05 15:30:00,38.3,38.43,38.29,38.41,178500.0,23.9532,24.0345,23.947,24.022,178500.0
2011-05-05 15:40:00,38.41,38.44,38.36,38.42,200600.0,24.022,24.0408,23.9908,24.0283,200600.0
2011-05-05 15:50:00,38.42,38.46,38.38,38.4,226200.0,24.0283,24.0533,24.0033,24.0158,226200.0
2011-05-06 09:30:00,38.68,38.95,38.66,38.95,138400.0,24.1909,24.3598,24.1784,24.3598,138400.0
2011-05-06 09:40:00,38.93,38.95,38.88,38.91,68200.0,24.3473,24.3598,24.316,24.3347,68200.0
2011-05-06 09:50:00,38.91,38.91,38.82,38.83,67300.0,24.3347,24.3347,24.2785,24.2847,67300.0
2011-05-06 10:00:00,38.84,38.85,38.76,38.79,77000.0,24.291,24.2972,24.2409,24.2597,77000.0
2011-05-06 10:10:00,38.79,38.93,38.79,38.9,49400.0,24.2597,24.3473,24.2597,24.3285,49400.0
2011-05-06 10:20:00,38.9,38.94,38.88,38.88,48100.0,24.3285,24.3535,24.316,24.316,48100.0
2011-05-06 10:30:00,38.88,38.88,38.83,38.87,40600.0,24.316,24.316,24.2847,24.3097,40600.0
2011-05-06 10:40:00,38.88,38.88,38.8,38.82,51100.0,24.316,24.316,24.2659,24.2785,51100.0
2011-05-06 10:50:00,38.82,38.83,38.8,38.83,33800.0,24.2785,24.2847,24.2659,24.2847,33800.0
2011-05-06 11:00:00,38.83,38.84,38.82,38.84,59800.0,24.2847,24.291,24.2785,24.291,59800.0
2011-05-06 11:10:00,38.83,38.92,38.83,38.88,62000.0,24.2847,24.341,24.2847,24.316,62000.0
2011-05-06 11:20:00,38.89,38.92,38.89,38.89,35700.0,24.3222,24.341,24.3222,24.3222,35700.0
2011-05-06 11:30:00,38.89,38.9,38.84,38.85,22500.0,24.3222,24.3285,24.291,24.2972,22500.0
2011-05-06 11:40:00,38.86,38.86,38.82,38.83,39600.0,24.3035,24.3035,24.2785,24.2847,39600.0
2011-05-06 11:50:00,38.83,38.85,38.79,38.81,58400.0,24.2847,24.2972,24.2597,24.2722,58400.0
2011-05-06 12:00:00,38.81,38.85,38.74,38.75,74100.0,24.2722,24.2972,24.2284,24.2347,74100.0
2011-05-06 12:10:00,38.75,38.78,38.69,38.71,67800.0,24.2347,24.2534,24.1972,24.2097,67800.0
2011-05-06 12:20:00,38.71,38.73,38.69,38.69,27700.0,24.2097,24.2222,24.1972,24.1972,27700.0
2011-05-06 12:30:00,38.69,38.72,38.67,38.67,42600.0,24.1972,24.2159,24.1846,24.1846,42600.0
2011-05-06 12:40:00,38.68,38.68,38.6,38.62,55800.0,24.1909,24.1909,24.1409,24.1534,55800.0
2011-05-06 12:50:00,38.63,38.67,38.62,38.66,52100.0,24.1596,24.1846,24.1534,24.1784,52100.0
2011-05-06 13:00:00,38.67,38.71,38.67,38.71,20300.0,24.1846,24.2097,24.1846,24.2097,20300.0
2011-05-06 13:10:00,38.71,38.72,38.57,38.61,165300.0,24.2097,24.2159,24.1221,24.1471,165300.0
2011-05-06 13:20:00,38.6,38.66,38.59,38.66,25400.0,24.1409,24.1784,24.1346,24.1784,25400.0
2011-05-06 13:30:00,38.66,38.71,38.66,38.68,21600.0,24.1784,24.2097,24.1784,24.1909,21600.0
2011-05-06 13:40:00,38.69,38.71,38.65,38.65,32900.0,24.1972,24.2097,24.1721,24.1721,32900.0
2011-05-06 13:50:00,38.66,38.7,38.66,38.69,18700.0,24.1784,24.2034,24.1784,24.1972,18700.0
2011-05-06 14:00:00,38.69,38.7,38.65,38.69,36800.0,24.1972,24.2034,24.1721,24.1972,36800.0
2011-05-06 14:10:00,38.7,38.75,38.7,38.74,35800.0,24.2034,24.2347,24.2034,24.2284,35800.0
2011-05-06 14:20:00,38.74,38.74,38.63,38.67,43800.0,24.2284,24.2284,24.1596,24.1846,43800.0
2011-05-06 14:30:00,38.66,38.66,38.56,38.57,54200.0,24.1784,24.1784,24.1159,24.1221,54200.0
2011-05-06 14:40:00,38.57,38.59,38.53,38.55,49000.0,24.1221,24.1346,24.0971,24.1096,49000.0
2011-05-06 14:50:00,38.55,38.61,38.55,38.6,33700.0,24.1096,24.1471,24.1096,24.1409,33700.0
2011-05-06 15:00:00,38.6,38.62,38.59,38.6,45300.0,24.1409,24.1534,24.1346,24.1409,45300.0
2011-05-06 15:10:00,38.61,38.64,38.59,38.63,60900.0,24.1471,24.1659,24.1346,24.1596,60900.0
2011-05-06 15:20:00,38.63,38.65,38.57,38.58,65200.0,24.1596,24.1721,24.1221,24.1284,65200.0
2011-05-06 15:30:00,38.58,38.66,38.58,38.66,131000.0,24.1284,24.1784,24.1284,24.1784,131000.0
2011-05-06 15:40:00,38.66,38.7,38.65,38.7,113700.0,24.1784,24.2034,24.1721,24.2034,113700.0
2011-05-06 15:50:00,38.7,38.7,38.63,38.66,389900.0,24.2034,24.2034,24.1596,24.1784,389900.0
2011-05-09 09:30:00,38.68,38.72,38.53,38.64,49500.0,24.1909,24.2159,24.0971,24.1659,49500.0
2011-05-09 09:40:00,38.63,38.71,38.61,38.69,32700.0,24.1596,24.2097,24.1471,24.1972,32700.0
2011-05-09 09:50:00,38.69,38.69,38.59,38.65,50600.0,24.1972,24.1972,24.1346,24.1721,50600.0
2011-05-09 10:00:00,38.65,38.75,38.64,38.75,55800.0,24.1721,24.2347,24.1659,24.2347,55800.0
2011-05-09 10:10:00,38.75,38.78,38.67,38.69,32100.0,24.2347,24.2534,24.1846,24.1972,32100.0
2011-05-09 10:20:00,38.69,38.69,38.6,38.61,84600.0,24.1972,24.1972,24.1409,24.1471,84600.0
2011-05-09 10:30:00,38.6,38.61,38.56,38.57,40600.0,24.1409,24.1471,24.1159,24.1221,40600.0
2011-05-09 10:40:00,38.58,38.58,38.53,38.54,53700.0,24.1284,24.1284,24.0971,24.1033,53700.0
2011-05-09 10:50:00,38.54,38.55,38.49,38.54,47100.0,24.1033,24.1096,24.0721,24.1033,47100.0
2011-05-09 11:00:00,38.53,38.58,38.5,38.58,29800.0,24.0971,24.1284,24.0783,24.1284,29800.0
2011-05-09 11:10:00,38.58,38.59,38.53,38.58,45500.0,24.1284,24.1346,24.0971,24.1284,45500.0
2011-05-09 11:20:00,38.58,38.61,38.57,38.58,44600.0,24.1284,24.1471,24.1221,24.1284,44600.0
2011-05-09 11:30:00,38.58,38.62,38.57,38.58,76700.0,24.1284,24.1534,24.1221,24.1284,76700.0
2011-05-09 11:40:00,38.59,38.61,38.55,38.59,34900.0,24.1346,24.1471,24.1096,24.1346,34900.0
2011-05-09 11:50:00,38.59,38.63,38.58,38.63,17300.0,24.1346,24.1596,24.1284,24.1596,17300.0
2011-05-09 12:00:00,38.64,38.7,38.63,38.7,44700.0,24.1659,24.2034,24.1596,24.2034,44700.0
2011-05-09 12:10:00,38.69,38.73,38.67,38.73,74000.0,24.1972,24.2222,24.1846,24.2222,74000.0
2011-05-09 12:20:00,38.73,38.74,38.68,38.69,45600.0,24.2222,24.2284,24.1909,24.1972,45600.0
2011-05-09 12:30:00,38.68,38.69,38.64,38.66,76200.0,24.1909,24.1972,24.1659,24.1784,76200.0
2011-05-09 12:40:00,38.66,38.71,38.64,38.71,46100.0,24.1784,24.2097,24.1659,24.2097,46100.0
2011-05-09 12:50:00,38.71,38.74,38.68,38.71,37100.0,24.2097,24.2284,24.1909,24.2097,37100.0
2011-05-09 13:00:00,38.71,38.71,38.69,38.71,25300.0,24.2097,24.2097,24.1972,24.2097,25300.0
2011-05-09 13:10:00,38.7,38.71,38.69,38.71,25300.0,24.2034,24.2097,24.1972,24.2097,25300.0
2011-05-09 13:20:00,38.71,38.71,38.67,38.7,30400.0,24.2097,24.2097,24.1846,24.2034,30400.0
2011-05-09 13:30:00,38.7,38.71,38.68,38.69,26400.0,24.2034,24.2097,24.1909,24.1972,26400.0
2011-05-09 13:40:00,38.68,38.71,38.68,38.7,25800.0,24.1909,24.2097,24.1909,24.2034,25800.0
2011-05-09 13:50:00,38.7,38.71,38.69,38.69,22400.0,24.2034,24.2097,24.1972,24.1972,22400.0
2011-05-09 14:00:00,38.7,38.7,38.6,38.64,85800.0,24.2034,24.2034,24.1409,24.1659,85800.0
2011-05-09 14:10:00,38.64,38.66,38.64,38.65,29200.0,24.1659,24.1784,24.1659,24.1721,29200.0
2011-05-09 14:20:00,38.65,38.66,38.6,38.61,17400.0,24.1721,24.1784,24.1409,24.1471,17400.0
2011-05-09 14:30:00,38.61,38.63,38.6,38.63,23700.0,24.1471,24.1596,24.1409,24.1596,23700.0
2011-05-09 14:40:00,38.64,38.67,38.63,38.66,52400.0,24.1659,24.1846,24.1596,24.1784,52400.0
2011-05-09 14:50:00,38.66,38.66,38.65,38.66,22500.0,24.1784,24.1784,24.1721,24.1784,22500.0
2011-05-09 15:00:00,38.66,38.67,38.65,38.67,44500.0,24.1784,24.1846,24.1721,24.1846,44500.0
2011-05-09 15:10:00,38.66,38.69,38.66,38.69,40700.0,24.1784,24.1972,24.1784,24.1972,40700.0
2011-05-09 15:20:00,38.69,38.7,38.67,38.67,68600.0,24.1972,24.2034,24.1846,24.1846,68600.0
2011-05-09 15:30:00,38.67,38.69,38.64,38.69,82900.0,24.1846,24.1972,24.1659,24.1972,82900.0
2011-05-09 15:40:00,38.68,38.69,38.63,38.66,123600.0,24.1909,24.1972,24.1596,24.1784,123600.0
2011-05-09 15:50:00,38.65,38.69,38.62,38.67,640700.0,24.1721,24.1972,24.1534,24.1846,640700.0
2011-05-10 09:30:00,38.73,38.85,38.71,38.79,123900.0,24.2222,24.2972,24.2097,24.2597,123900.0
2011-05-10 09:40:00,38.82,38.91,38.81,38.88,51000.0,24.2785,24.3347,24.2722,24.316,51000.0
2011-05-10 09:50:00,38.88,38.88,38.82,38.86,31100.0,24.316,24.316,24.2785,24.3035,31100.0
2011-05-10 10:00:00,38.87,38.92,38.86,38.9,45200.0,24.3097,24.341,24.3035,24.3285,45200.0
2011-05-10 10:10:00,38.88,38.91,38.85,38.89,32900.0,24.316,24.3347,24.2972,24.3222,32900.0
2011-05-10 10:20:00,38.89,38.93,38.87,38.88,65600.0,24.3222,24.3473,24.3097,24.316,65600.0
2011-05-10 10:30:00,38.88,38.91,38.87,38.89,15200.0,24.316,24.3347,24.3097,24.3222,15200.0
2011-05-10 10:40:00,38.88,38.9,38.87,38.89,36000.0,24.316,24.3285,24.3097,24.3222,36000.0
2011-05-10 10:50:00,38.89,38.9,38.86,38.9,35200.0,24.3222,24.3285,24.3035,24.3285,35200.0
2011-05-10 11:00:00,38.89,38.9,38.85,38.87,50900.0,24.3222,24.3285,24.2972,24.3097,50900.0
2011-05-10 11:10:00,38.87,38.94,38.87,38.92,31900.0,24.3097,24.3535,24.3097,24.341,31900.0
2011-05-10 11:20:00,38.91,38.93,38.9,38.92,17100.0,24.3347,24.3473,24.3285,24.341,17100.0
2011-05-10 11:30:00,38.92,38.92,38.9,38.9,29400.0,24.341,24.341,24.3285,24.3285,29400.0
2011-05-10 11:40:00,38.91,38.92,38.9,38.9,18400.0,24.3347,24.341,24.3285,24.3285,18400.0
2011-05-10 11:50:00,38.9,38.91,38.87,38.87,75600.0,24.3285,24.3347,24.3097,24.3097,75600.0
2011-05-10 12:00:00,38.87,38.88,38.85,38.86,33000.0,24.3097,24.316,24.2972,24.3035,33000.0
2011-05-10 12:10:00,38.87,38.87,38.86,38.87,21400.0,24.3097,24.3097,24.3035,24.3097,21400.0
2011-05-10 12:20:00,38.88,38.91,38.88,38.91,37100.0,24.316,24.3347,24.316,24.3347,37100.0
2011-05-10 12:30:00,38.91,38.92,38.9,38.92,7800.0,24.3347,24.341,24.3285,24.341,7800.0
2011-05-10 12:40:00,38.91,38.94,38.91,38.94,32900.0,24.3347,24.3535,24.3347,24.3535,32900.0
2011-05-10 12:50:00,38.94,38.94,38.91,38.93,23200.0,24.3535,24.3535,24.3347,24.3473,23200.0
2011-05-10 13:00:00,38.92,38.94,38.9,38.92,34800.0,24.341,24.3535,24.3285,24.341,34800.0
2011-05-10 13:10:00,38.92,38.93,38.91,38.92,27500.0,24.341,24.3473,24.3347,24.341,27500.0
2011-05-10 13:20:00,38.92,38.97,38.92,38.96,36800.0,24.341,24.3723,24.341,24.366,36800.0
2011-05-10 13:30:00,38.97,38.97,38.95,38.97,39500.0,24.3723,24.3723,24.3598,24.3723,39500.0
2011-05-10 13:40:00,38.98,39.0,38.97,38.99,36000.0,24.3785,24.391,24.3723,24.3848,36000.0
2011-05-10 13:50:00,38.99,39.0,38.99,39.0,44400.0,24.3848,24.391,24.3848,24.391,44400.0
2011-05-10 14:00:00,38.99,39.02,38.99,39.0,66900.0,24.3848,24.4035,24.3848,24.391,66900.0
2011-05-10 14:10:00,39.0,39.02,39.0,39.01,34900.0,24.391,24.4035,24.391,24.3973,34900.0
2011-05-10 14:20:00,39.0,39.02,38.99,39.01,69600.0,24.391,24.4035,24.3848,24.3973,69600.0
2011-05-10 14:30:00,39.0,39.06,39.0,39.06,54600.0,24.391,24.4286,24.391,24.4286,54600.0
2011-05-10 14:40:00,39.07,39.09,39.04,39.06,86100.0,24.4348,24.4473,24.416,24.4286,86100.0
2011-05-10 14:50:00,39.05,39.08,39.02,39.07,65600.0,24.4223,24.4411,24.4035,24.4348,65600.0
2011-05-10 15:00:00,39.07,39.08,39.05,39.05,46300.0,24.4348,24.4411,24.4223,24.4223,46300.0
2011-05-10 15:10:00,39.05,39.1,39.05,39.09,72600.0,24.4223,24.4536,24.4223,24.4473,72600.0
2011-05-10 15:20:00,39.08,39.09,39.05,39.05,77300.0,24.4411,24.4473,24.4223,24.4223,77300.0
2011-05-10 15:30:00,39.05,39.06,39.02,39.02,82900.0,24.4223,24.4286,24.4035,24.4035,82900.0
2011-05-10 15:40:00,39.02,39.05,39.0,39.04,128100.0,24.4035,24.4223,24.391,24.416,128100.0
2011-05-10 15:50:00,39.03,39.04,38.98,39.02,192400.0,24.4098,24.416,24.3785,24.4035,192400.0
2011-05-11 09:30:00,38.96,39.1,38.96,39.09,59000.0,24.366,24.4536,24.366,24.4473,59000.0
2011-05-11 09:40:00,39.09,39.12,39.01,39.06,52200.0,24.4473,24.4661,24.3973,24.4286,52200.0
2011-05-11 09:50:00,39.07,39.1,38.96,38.97,53000.0,24.4348,24.4536,24.366,24.3723,53000.0
2011-05-11 10:00:00,38.97,39.06,38.97,39.05,71400.0,24.3723,24.4286,24.3723,24.4223,71400.0
2011-05-11 10:10:00,39.05,39.05,39.01,39.04,32900.0,24.4223,24.4223,24.3973,24.416,32900.0
2011-05-11 10:20:00,39.04,39.05,39.01,39.03,23200.0,24.416,24.4223,24.3973,24.4098,23200.0
2011-05-11 10:30:00,39.03,39.04,38.97,39.01,47100.0,24.4098,24.416,24.3723,24.3973,47100.0
2011-05-11 10:40:00,39.01,39.08,39.01,39.05,43300.0,24.3973,24.4411,24.3973,24.4223,43300.0
2011-05-11 10:50:00,39.05,39.12,39.02,39.11,39200.0,24.4223,24.4661,24.4035,24.4598,39200.0
2011-05-11 11:00:00,39.11,39.12,38.98,39.0,170900.0,24.4598,24.4661,24.3785,24.391,170900.0
2011-05-11 11:10:00,39.0,39.01,38.95,38.99,44300.0,24.391,24.3973,24.3598,24.3848,44300.0
2011-05-11 11:20:00,38.98,39.0,38.96,38.97,20200.0,24.3785,24.391,24.366,24.3723,20200.0
2011-05-11 11:30:00,38.96,38.98,38.93,38.93,14300.0,24.366,24.3785,24.3473,24.3473,14300.0
2011-05-11 11:40:00,38.93,38.94,38.88,38.88,30900.0,24.3473,24.3535,24.316,24.316,30900.0
2011-05-11 11:50:00,38.88,38.92,38.88,38.91,35100.0,24.316,24.341,24.316,24.3347,35100.0
2011-05-11 12:00:00,38.91,38.92,38.85,38.87,33700.0,24.3347,24.341,24.2972,24.3097,33700.0
2011-05-11 12:10:00,38.86,38.9,38.77,38.82,45300.0,24.3035,24.3285,24.2472,24.2785,45300.0
2011-05-11 12:20:00,38.82,38.84,38.8,38.83,45600.0,24.2785,24.291,24.2659,24.2847,45600.0
2011-05-11 12:30:00,38.82,38.88,38.8,38.88,25700.0,24.2785,24.316,24.2659,24.316,25700.0
2011-05-11 12:40:00,38.88,38.88,38.79,38.81,114400.0,24.316,24.316,24.2597,24.2722,114400.0
2011-05-11 12:50:00,38.81,38.83,38.79,38.81,40000.0,24.2722,24.2847,24.2597,24.2722,40000.0
2011-05-11 13:00:00,38.82,38.83,38.78,38.78,36400.0,24.2785,24.2847,24.2534,24.2534,36400.0
2011-05-11 13:10:00,38.79,38.83,38.76,38.77,34700.0,24.2597,24.2847,24.2409,24.2472,34700.0
2011-05-11 13:20:00,38.76,38.8,38.76,38.78,33700.0,24.2409,24.2659,24.2409,24.2534,33700.0
2011-05-11 13:30:00,38.78,38.79,38.69,38.75,46900.0,24.2534,24.2597,24.1972,24.2347,46900.0
2011-05-11 13:40:00,38.76,38.85,38.76,38.81,42200.0,24.2409,24.2972,24.2409,24.2722,42200.0
2011-05-11 13:50:00,38.8,38.82,38.74,38.76,43900.0,24.2659,24.2785,24.2284,24.2409,43900.0
2011-05-11 14:00:00,38.76,38.78,38.72,38.74,27700.0,24.2409,24.2534,24.2159,24.2284,27700.0
2011-05-11 14:10:00,38.74,38.76,38.71,38.74,43200.0,24.2284,24.2409,24.2097,24.2284,43200.0
2011-05-11 14:20:00,38.74,38.76,38.7,38.73,42300.0,24.2284,24.2409,24.2034,24.2222,42300.0
2011-05-11 14:30:00,38.73,38.77,38.73,38.76,19200.0,24.2222,24.2472,24.2222,24.2409,19200.0
2011-05-11 14:40:00,38.76,38.78,38.75,38.76,25300.0,24.2409,24.2534,24.2347,24.2409,25300.0
2011-05-11 14:50:00,38.76,38.78,38.75,38.76,18300.0,24.2409,24.2534,24.2347,24.2409,18300.0
2011-05-11 15:00:00,38.76,38.77,38.72,38.72,28600.0,24.2409,24.2472,24.2159,24.2159,28600.0
2011-05-11 15:10:00,38.72,38.73,38.7,38.71,45800.0,24.2159,24.2222,24.2034,24.2097,45800.0
2011-05-11 15:20:00,38.7,38.73,38.7,38.72,41500.0,24.2034,24.2222,24.2034,24.2159,41500.0
2011-05-11 15:30:00,38.71,38.74,38.68,38.7,111300.0,24.2097,24.2284,24.1909,24.2034,111300.0
2011-05-11 15:40:00,38.7,38.76,38.68,38.76,151300.0,24.2034,24.2409,24.1909,24.2409,151300.0
2011-05-11 15:50:00,38.76,38.8,38.74,38.78,147100.0,24.2409,24.2659,24.2284,24.2534,147100.0
2011-05-12 09:30:00,38.61,38.91,38.54,38.84,114700.0,24.1471,24.3347,24.1033,24.291,114700.0
2011-05-12 09:40:00,38.84,38.98,38.84,38.98,75800.0,24.291,24.3785,24.291,24.3785,75800.0
2011-05-12 09:50:00,38.98,39.07,38.96,39.07,117700.0,24.3785,24.4348,24.366,24.4348,117700.0
2011-05-12 10:00:00,39.07,39.17,39.04,39.16,120300.0,24.4348,24.4974,24.416,24.4911,120300.0
2011-05-12 10:10:00,39.16,39.21,39.1,39.17,116100.0,24.4911,24.5224,24.4536,24.4974,116100.0
2011-05-12 10:20:00,39.17,39.18,39.12,39.16,55700.0,24.4974,24.5036,24.4661,24.4911,55700.0
2011-05-12 10:30:00,39.17,39.18,39.07,39.09,57000.0,24.4974,24.5036,24.4348,24.4473,57000.0
2011-05-12 10:40:00,39.09,39.11,39.07,39.11,27700.0,24.4473,24.4598,24.4348,24.4598,27700.0
2011-05-12 10:50:00,39.11,39.12,39.09,39.09,26800.0,24.4598,24.4661,24.4473,24.4473,26800.0
2011-05-12 11:00:00,39.09,39.14,39.05,39.12,47600.0,24.4473,24.4786,24.4223,24.4661,47600.0
2011-05-12 11:10:00,39.12,39.14,39.09,39.1,52500.0,24.4661,24.4786,24.4473,24.4536,52500.0
2011-05-12 11:20:00,39.1,39.13,39.08,39.1,50400.0,24.4536,24.4723,24.4411,24.4536,50400.0
2011-05-12 11:30:00,39.11,39.11,39.08,39.09,60200.0,24.4598,24.4598,24.4411,24.4473,60200.0
2011-05-12 11:40:00,39.1,39.13,39.1,39.11,35000.0,24.4536,24.4723,24.4536,24.4598,35000.0
2011-05-12 11:50:00,39.12,39.14,39.11,39.14,57100.0,24.4661,24.4786,24.4598,24.4786,57100.0
2011-05-12 12:00:00,39.14,39.2,39.14,39.19,24900.0,24.4786,24.5161,24.4786,24.5099,24900.0
2011-05-12 12:10:00,39.19,39.23,39.19,39.21,61900.0,24.5099,24.5349,24.5099,24.5224,61900.0
2011-05-12 12:20:00,39.22,39.27,39.21,39.27,42200.0,24.5286,24.5599,24.5224,24.5599,42200.0
2011-05-12 12:30:00,39.26,39.31,39.26,39.31,54900.0,24.5536,24.5849,24.5536,24.5849,54900.0
2011-05-12 12:40:00,39.3,39.33,39.27,39.32,82100.0,24.5787,24.5974,24.5599,24.5912,82100.0
2011-05-12 12:50:00,39.33,39.36,39.32,39.34,71200.0,24.5974,24.6162,24.5912,24.6037,71200.0
2011-05-12 13:00:00,39.34,39.38,39.34,39.34,89600.0,24.6037,24.6287,24.6037,24.6037,89600.0
2011-05-12 13:10:00,39.34,39.38,39.34,39.37,45200.0,24.6037,24.6287,24.6037,24.6224,45200.0
2011-05-12 13:20:00,39.37,39.4,39.37,39.37,48200.0,24.6224,24.6412,24.6224,24.6224,48200.0
2011-05-12 13:30:00,39.37,39.42,39.35,39.42,135000.0,24.6224,24.6537,24.6099,24.6537,135000.0
2011-05-12 13:40:00,39.41,39.45,39.41,39.45,90600.0,24.6475,24.6725,24.6475,24.6725,90600.0
2011-05-12 13:50:00,39.45,39.47,39.44,39.45,101500.0,24.6725,24.685,24.6662,24.6725,101500.0
2011-05-12 14:00:00,39.45,39.47,39.43,39.44,107000.0,24.6725,24.685,24.66,24.6662,107000.0
2011-05-12 14:10:00,39.45,39.46,39.43,39.43,67900.0,24.6725,24.6787,24.66,24.66,67900.0
2011-05-12 14:20:00,39.44,39.47,39.43,39.45,92900.0,24.6662,24.685,24.66,24.6725,92900.0
2011-05-12 14:30:00,39.45,39.47,39.4,39.4,50600.0,24.6725,24.685,24.6412,24.6412,50600.0
2011-05-12 14:40:00,39.4,39.42,39.4,39.4,51100.0,24.6412,24.6537,24.6412,24.6412,51100.0
2011-05-12 14:50:00,39.4,39.41,39.38,39.39,64700.0,24.6412,24.6475,24.6287,24.6349,64700.0
2011-05-12 15:00:00,39.39,39.43,39.38,39.42,87600.0,24.6349,24.66,24.6287,24.6537,87600.0
2011-05-12 15:10:00,39.42,39.49,39.42,39.48,164400.0,24.6537,24.6975,24.6537,24.6912,164400.0
2011-05-12 15:20:00,39.48,39.49,39.44,39.46,78500.0,24.6912,24.6975,24.6662,24.6787,78500.0
2011-05-12 15:30:00,39.45,39.5,39.43,39.49,150900.0,24.6725,24.7037,24.66,24.6975,150900.0
2011-05-12 15:40:00,39.5,39.5,39.45,39.48,221000.0,24.7037,24.7037,24.6725,24.6912,221000.0
2011-05-12 15:50:00,39.49,39.49,39.44,39.49,580200.0,24.6975,24.6975,24.6662,24.6975,580200.0
2011-05-13 09:30:00,39.52,39.59,39.41,39.59,128900.0,24.7162,24.76,24.6475,24.76,128900.0
2011-05-13 09:40:00,39.59,39.64,39.59,39.62,57900.0,24.76,24.7913,24.76,24.7788,57900.0
2011-05-13 09:50:00,39.61,39.74,39.6,39.72,93000.0,24.7725,24.8538,24.7663,24.8413,93000.0
2011-05-13 10:00:00,39.73,39.73,39.59,39.61,78800.0,24.8476,24.8476,24.76,24.7725,78800.0
2011-05-13 10:10:00,39.62,39.62,39.52,39.59,102000.0,24.7788,24.7788,24.7162,24.76,102000.0
2011-05-13 10:20:00,39.59,39.6,39.55,39.57,46600.0,24.76,24.7663,24.735,24.7475,46600.0
2011-05-13 10:30:00,39.58,39.62,39.52,39.62,131700.0,24.7538,24.7788,24.7162,24.7788,131700.0
2011-05-13 10:40:00,39.63,39.67,39.63,39.66,48400.0,24.785,24.8101,24.785,24.8038,48400.0
2011-05-13 10:50:00,39.65,39.66,39.64,39.65,55100.0,24.7975,24.8038,24.7913,24.7975,55100.0
2011-05-13 11:00:00,39.65,39.71,39.63,39.66,159500.0,24.7975,24.8351,24.785,24.8038,159500.0
2011-05-13 11:10:00,39.67,39.74,39.66,39.74,212200.0,24.8101,24.8538,24.8038,24.8538,212200.0
2011-05-13 11:20:00,39.73,39.74,39.6,39.73,210700.0,24.8476,24.8538,24.7663,24.8476,210700.0
2011-05-13 11:30:00,39.73,39.77,39.69,39.76,130500.0,24.8476,24.8726,24.8226,24.8663,130500.0
2011-05-13 11:40:00,39.76,39.77,39.72,39.74,111300.0,24.8663,24.8726,24.8413,24.8538,111300.0
2011-05-13 11:50:00,39.74,39.76,39.66,39.67,58500.0,24.8538,24.8663,24.8038,24.8101,58500.0
2011-05-13 12:00:00,39.67,39.7,39.62,39.65,115500.0,24.8101,24.8288,24.7788,24.7975,115500.0
2011-05-13 12:10:00,39.64,39.65,39.5,39.62,180100.0,24.7913,24.7975,24.7037,24.7788,180100.0
2011-05-13 12:20:00,39.61,39.64,39.59,39.63,83500.0,24.7725,24.7913,24.76,24.785,83500.0
2011-05-13 12:30:00,39.63,39.66,39.62,39.65,24600.0,24.785,24.8038,24.7788,24.7975,24600.0
2011-05-13 12:40:00,39.65,39.66,39.61,39.62,96000.0,24.7975,24.8038,24.7725,24.7788,96000.0
2011-05-13 12:50:00,39.62,39.65,39.6,39.62,45300.0,24.7788,24.7975,24.7663,24.7788,45300.0
2011-05-13 13:00:00,39.62,39.65,39.56,39.58,45200.0,24.7788,24.7975,24.7413,24.7538,45200.0
2011-05-13 13:10:00,39.59,39.63,39.59,39.63,33900.0,24.76,24.785,24.76,24.785,33900.0
2011-05-13 13:20:00,39.63,39.67,39.63,39.65,92100.0,24.785,24.8101,24.785,24.7975,92100.0
2011-05-13 13:30:00,39.64,39.66,39.62,39.66,69400.0,24.7913,24.8038,24.7788,24.8038,69400.0
2011-05-13 13:40:00,39.66,39.66,39.62,39.64,211700.0,24.8038,24.8038,24.7788,24.7913,211700.0
2011-05-13 13:50:00,39.63,39.65,39.63,39.64,14300.0,24.785,24.7975,24.785,24.7913,14300.0
2011-05-13 14:00:00,39.63,39.66,39.63,39.65,41800.0,24.785,24.8038,24.785,24.7975,41800.0
2011-05-13 14:10:00,39.66,39.68,39.63,39.67,70600.0,24.8038,24.8163,24.785,24.8101,70600.0
2011-05-13 14:20:00,39.67,39.71,39.66,39.7,52300.0,24.8101,24.8351,24.8038,24.8288,52300.0
2011-05-13 14:30:00,39.69,39.71,39.67,39.67,61900.0,24.8226,24.8351,24.8101,24.8101,61900.0
2011-05-13 14:40:00,39.68,39.68,39.64,39.66,95600.0,24.8163,24.8163,24.7913,24.8038,95600.0
2011-05-13 14:50:00,39.66,39.7,39.66,39.69,44100.0,24.8038,24.8288,24.8038,24.8226,44100.0
2011-05-13 15:00:00,39.68,39.71,39.67,39.71,49500.0,24.8163,24.8351,24.8101,24.8351,49500.0
2011-05-13 15:10:00,39.71,39.75,39.7,39.72,53800.0,24.8351,24.8601,24.8288,24.8413,53800.0
2011-05-13 15:20:00,39.72,39.72,39.69,39.7,80300.0,24.8413,24.8413,24.8226,24.8288,80300.0
2011-05-13 15:30:00,39.7,39.74,39.69,39.73,80700.0,24.8288,24.8538,24.8226,24.8476,80700.0
2011-05-13 15:40:00,39.73,39.73,39.69,39.7,99900.0,24.8476,24.8476,24.8226,24.8288,99900.0
2011-05-13 15:50:00,39.7,39.73,39.66,39.72,333000.0,24.8288,24.8476,24.8038,24.8413,333000.0
2011-05-16 09:30:00,39.57,39.65,39.51,39.54,146600.0,24.7475,24.7975,24.71,24.7288,146600.0
2011-05-16 09:40:00,39.53,39.54,39.45,39.46,90500.0,24.7225,24.7288,24.6725,24.6787,90500.0
2011-05-16 09:50:00,39.46,39.59,39.46,39.56,194100.0,24.6787,24.76,24.6787,24.7413,194100.0
2011-05-16 10:00:00,39.56,39.67,39.55,39.64,93400.0,24.7413,24.8101,24.735,24.7913,93400.0
2011-05-16 10:10:00,39.65,39.65,39.59,39.63,54600.0,24.7975,24.7975,24.76,24.785,54600.0
2011-05-16 10:20:00,39.64,39.67,39.59,39.59,28500.0,24.7913,24.8101,24.76,24.76,28500.0
2011-05-16 10:30:00,39.59,39.6,39.52,39.52,34500.0,24.76,24.7663,24.7162,24.7162,34500.0
2011-05-16 10:40:00,39.52,39.54,39.5,39.5,60600.0,24.7162,24.7288,24.7037,24.7037,60600.0
2011-05-16 10:50:00,39.5,39.58,39.5,39.57,108500.0,24.7037,24.7538,24.7037,24.7475,108500.0
2011-05-16 11:00:00,39.57,39.58,39.53,39.55,102300.0,24.7475,24.7538,24.7225,24.735,102300.0
2011-05-16 11:10:00,39.55,39.58,39.51,39.51,39400.0,24.735,24.7538,24.71,24.71,39400.0
2011-05-16 11:20:00,39.52,39.52,39.48,39.49,60000.0,24.7162,24.7162,24.6912,24.6975,60000.0
2011-05-16 11:30:00,39.49,39.49,39.44,39.45,98800.0,24.6975,24.6975,24.6662,24.6725,98800.0
2011-05-16 11:40:00,39.44,39.45,39.39,39.44,99700.0,24.6662,24.6725,24.6349,24.6662,99700.0
2011-05-16 11:50:00,39.43,39.49,39.42,39.48,64000.0,24.66,24.6975,24.6537,24.6912,64000.0
2011-05-16 12:00:00,39.49,39.53,39.48,39.5,69200.0,24.6975,24.7225,24.6912,24.7037,69200.0
2011-05-16 12:10:00,39.5,39.55,39.5,39.55,36400.0,24.7037,24.735,24.7037,24.735,36400.0
2011-05-16 12:20:00,39.55,39.55,39.51,39.53,30000.0,24.735,24.735,24.71,24.7225,30000.0
2011-05-16 12:30:00,39.53,39.59,39.52,39.57,26500.0,24.7225,24.76,24.7162,24.7475,26500.0
2011-05-16 12:40:00,39.57,39.6,39.52,39.53,41400.0,24.7475,24.7663,24.7162,24.7225,41400.0
2011-05-16 12:50:00,39.52,39.53,39.49,39.49,22100.0,24.7162,24.7225,24.6975,24.6975,22100.0
2011-05-16 13:00:00,39.5,39.5,39.46,39.5,33700.0,24.7037,24.7037,24.6787,24.7037,33700.0
2011-05-16 13:10:00,39.5,39.52,39.48,39.52,26500.0,24.7037,24.7162,24.6912,24.7162,26500.0
2011-05-16 13:20:00,39.52,39.54,39.5,39.54,32500.0,24.7162,24.7288,24.7037,24.7288,32500.0
2011-05-16 13:30:00,39.53,39.59,39.53,39.59,31700.0,24.7225,24.76,24.7225,24.76,31700.0
2011-05-16 13:40:00,39.59,39.61,39.58,39.59,25300.0,24.76,24.7725,24.7538,24.76,25300.0
2011-05-16 13:50:00,39.59,39.6,39.57,39.58,35500.0,24.76,24.7663,24.7475,24.7538,35500.0
2011-05-16 14:00:00,39.58,39.6,39.58,39.6,20600.0,24.7538,24.7663,24.7538,24.7663,20600.0
2011-05-16 14:10:00,39.6,39.63,39.59,39.63,77300.0,24.7663,24.785,24.76,24.785,77300.0
2011-05-16 14:20:00,39.62,39.63,39.6,39.62,64000.0,24.7788,24.785,24.7663,24.7788,64000.0
2011-05-16 14:30:00,39.62,39.65,39.61,39.64,64200.0,24.7788,24.7975,24.7725,24.7913,64200.0
2011-05-16 14:40:00,39.64,39.67,39.61,39.65,69400.0,24.7913,24.8101,24.7725,24.7975,69400.0
2011-05-16 14:50:00,39.66,39.67,39.63,39.64,60300.0,24.8038,24.8101,24.785,24.7913,60300.0
2011-05-16 15:00:00,39.65,39.74,39.65,39.72,76200.0,24.7975,24.8538,24.7975,24.8413,76200.0
2011-05-16 15:10:00,39.71,39.72,39.68,39.7,65600.0,24.8351,24.8413,24.8163,24.8288,65600.0
2011-05-16 15:20:00,39.69,39.69,39.63,39.63,74700.0,24.8226,24.8226,24.785,24.785,74700.0
2011-05-16 15:30:00,39.62,39.68,39.62,39.66,121000.0,24.7788,24.8163,24.7788,24.8038,121000.0
2011-05-16 15:40:00,39.65,39.66,39.57,39.6,180300.0,24.7975,24.8038,24.7475,24.7663,180300.0
2011-05-16 15:50:00,39.59,39.65,39.59,39.62,340400.0,24.76,24.7975,24.76,24.7788,340400.0
2011-05-17 09:30:00,39.53,39.74,39.5,39.71,97500.0,24.7225,24.8538,24.7037,24.8351,97500.0
2011-05-17 09:40:00,39.72,39.75,39.68,39.68,95300.0,24.8413,24.8601,24.8163,24.8163,95300.0
2011-05-17 09:50:00,39.69,39.74,39.69,39.72,55000.0,24.8226,24.8538,24.8226,24.8413,55000.0
2011-05-17 10:00:00,39.71,39.72,39.62,39.66,65200.0,24.8351,24.8413,24.7788,24.8038,65200.0
2011-05-17 10:10:00,39.67,39.69,39.64,39.66,75600.0,24.8101,24.8226,24.7913,24.8038,75600.0
2011-05-17 10:20:00,39.66,39.7,39.65,39.69,91400.0,24.8038,24.8288,24.7975,24.8226,91400.0
2011-05-17 10:30:00,39.69,39.71,39.67,39.71,179300.0,24.8226,24.8351,24.8101,24.8351,179300.0
2011-05-17 10:40:00,39.7,39.76,39.7,39.74,111400.0,24.8288,24.8663,24.8288,24.8538,111400.0
2011-05-17 10:50:00,39.74,39.78,39.7,39.78,121200.0,24.8538,24.8789,24.8288,24.8789,121200.0
2011-05-17 11:00:00,39.78,39.82,39.67,39.67,144500.0,24.8789,24.9039,24.8101,24.8101,144500.0
2011-05-17 11:10:00,39.67,39.68,39.63,39.67,177600.0,24.8101,24.8163,24.785,24.8101,177600.0
2011-05-17 11:20:00,39.67,39.68,39.63,39.66,135400.0,24.8101,24.8163,24.785,24.8038,135400.0
2011-05-17 11:30:00,39.66,39.68,39.64,39.66,184700.0,24.8038,24.8163,24.7913,24.8038,184700.0
2011-05-17 11:40:00,39.65,39.73,39.65,39.73,60400.0,24.7975,24.8476,24.7975,24.8476,60400.0
2011-05-17 11:50:00,39.73,39.79,39.72,39.73,73600.0,24.8476,24.8851,24.8413,24.8476,73600.0
2011-05-17 12:00:00,39.73,39.76,39.72,39.75,98800.0,24.8476,24.8663,24.8413,24.8601,98800.0
2011-05-17 12:10:00,39.76,39.78,39.75,39.77,52900.0,24.8663,24.8789,24.8601,24.8726,52900.0
2011-05-17 12:20:00,39.77,39.78,39.76,39.77,49000.0,24.8726,24.8789,24.8663,24.8726,49000.0
2011-05-17 12:30:00,39.78,39.78,39.76,39.77,50300.0,24.8789,24.8789,24.8663,24.8726,50300.0
2011-05-17 12:40:00,39.78,39.78,39.73,39.76,57700.0,24.8789,24.8789,24.8476,24.8663,57700.0
2011-05-17 12:50:00,39.75,39.78,39.74,39.76,57700.0,24.8601,24.8789,24.8538,24.8663,57700.0
2011-05-17 13:00:00,39.76,39.77,39.74,39.75,63800.0,24.8663,24.8726,24.8538,24.8601,63800.0
2011-05-17 13:10:00,39.75,39.81,39.75,39.81,63900.0,24.8601,24.8976,24.8601,24.8976,63900.0
2011-05-17 13:20:00,39.81,39.82,39.78,39.82,51400.0,24.8976,24.9039,24.8789,24.9039,51400.0
2011-05-17 13:30:00,39.82,39.85,39.81,39.83,41700.0,24.9039,24.9226,24.8976,24.9101,41700.0
2011-05-17 13:40:00,39.82,39.89,39.82,39.87,78500.0,24.9039,24.9476,24.9039,24.9351,78500.0
2011-05-17 13:50:00,39.87,39.87,39.83,39.83,71700.0,24.9351,24.9351,24.9101,24.9101,71700.0
2011-05-17 14:00:00,39.83,39.85,39.82,39.82,60900.0,24.9101,24.9226,24.9039,24.9039,60900.0
2011-05-17 14:10:00,39.83,39.83,39.79,39.83,95200.0,24.9101,24.9101,24.8851,24.9101,95200.0
2011-05-17 14:20:00,39.83,39.84,39.82,39.84,77000.0,24.9101,24.9164,24.9039,24.9164,77000.0
2011-05-17 14:30:00,39.83,39.84,39.81,39.82,73200.0,24.9101,24.9164,24.8976,24.9039,73200.0
2011-05-17 14:40:00,39.82,39.89,39.8,39.88,87000.0,24.9039,24.9476,24.8914,24.9414,87000.0
2011-05-17 14:50:00,39.87,39.9,39.87,39.9,139700.0,24.9351,24.9539,24.9351,24.9539,139700.0
2011-05-17 15:00:00,39.9,39.9,39.87,39.88,71000.0,24.9539,24.9539,24.9351,24.9414,71000.0
2011-05-17 15:10:00,39.88,39.9,39.82,39.82,171800.0,24.9414,24.9539,24.9039,24.9039,171800.0
2011-05-17 15:20:00,39.83,39.85,39.78,39.78,134200.0,24.9101,24.9226,24.8789,24.8789,134200.0
2011-05-17 15:30:00,39.79,39.8,39.78,39.79,135800.0,24.8851,24.8914,24.8789,24.8851,135800.0
2011-05-17 15:40:00,39.79,39.81,39.78,39.8,243300.0,24.8851,24.8976,24.8789,24.8914,243300.0
2011-05-17 15:50:00,39.81,39.87,39.79,39.86,687400.0,24.8976,24.9351,24.8851,24.9289,687400.0
2011-05-18 09:30:00,39.9,39.9,39.8,39.85,84200.0,24.9539,24.9539,24.8914,24.9226,84200.0
2011-05-18 09:40:00,39.85,39.87,39.83,39.84,72000.0,24.9226,24.9351,24.9101,24.9164,72000.0
2011-05-18 09:50:00,39.84,39.9,39.83,39.84,166400.0,24.9164,24.9539,24.9101,24.9164,166400.0
2011-05-18 10:00:00,39.84,39.86,39.78,39.85,144100.0,24.9164,24.9289,24.8789,24.9226,144100.0
2011-05-18 10:10:00,39.86,39.87,39.68,39.69,109900.0,24.9289,24.9351,24.8163,24.8226,109900.0
2011-05-18 10:20:00,39.69,39.69,39.65,39.67,92400.0,24.8226,24.8226,24.7975,24.8101,92400.0
2011-05-18 10:30:00,39.67,39.78,39.66,39.74,45300.0,24.8101,24.8789,24.8038,24.8538,45300.0
2011-05-18 10:40:00,39.74,39.76,39.71,39.76,39100.0,24.8538,24.8663,24.8351,24.8663,39100.0
2011-05-18 10:50:00,39.76,39.8,39.76,39.79,105000.0,24.8663,24.8914,24.8663,24.8851,105000.0
2011-05-18 11:00:00,39.78,39.79,39.75,39.79,57200.0,24.8789,24.8851,24.8601,24.8851,57200.0
2011-05-18 11:10:00,39.79,39.83,39.78,39.8,64800.0,24.8851,24.9101,24.8789,24.8914,64800.0
2011-05-18 11:20:00,39.81,39.82,39.76,39.8,80300.0,24.8976,24.9039,24.8663,24.8914,80300.0
2011-05-18 11:30:00,39.8,39.88,39.79,39.88,122200.0,24.8914,24.9414,24.8851,24.9414,122200.0
2011-05-18 11:40:00,39.87,39.89,39.84,39.88,76600.0,24.9351,24.9476,24.9164,24.9414,76600.0
2011-05-18 11:50:00,39.87,39.89,39.86,39.87,38200.0,24.9351,24.9476,24.9289,24.9351,38200.0
2011-05-18 12:00:00,39.86,39.87,39.8,39.8,77500.0,24.9289,24.9351,24.8914,24.8914,77500.0
2011-05-18 12:10:00,39.8,39.81,39.79,39.8,88500.0,24.8914,24.8976,24.8851,24.8914,88500.0
2011-05-18 12:20:00,39.81,39.81,39.8,39.81,29400.0,24.8976,24.8976,24.8914,24.8976,29400.0
2011-05-18 12:30:00,39.81,39.86,39.8,39.84,41100.0,24.8976,24.9289,24.8914,24.9164,41100.0
2011-05-18 12:40:00,39.84,39.86,39.84,39.85,29600.0,24.9164,24.9289,24.9164,24.9226,29600.0
2011-05-18 12:50:00,39.85,39.86,39.82,39.83,67600.0,24.9226,24.9289,24.9039,24.9101,67600.0
2011-05-18 13:00:00,39.83,39.86,39.83,39.84,156800.0,24.9101,24.9289,24.9101,24.9164,156800.0
2011-05-18 13:10:00,39.85,39.87,39.84,39.86,75100.0,24.9226,24.9351,24.9164,24.9289,75100.0
2011-05-18 13:20:00,39.86,39.87,39.83,39.83,40200.0,24.9289,24.9351,24.9101,24.9101,40200.0
2011-05-18 13:30:00,39.83,39.88,39.83,39.87,49200.0,24.9101,24.9414,24.9101,24.9351,49200.0
2011-05-18 13:40:00,39.88,39.89,39.86,39.87,76900.0,24.9414,24.9476,24.9289,24.9351,76900.0
2011-05-18 13:50:00,39.87,39.88,39.8,39.88,99900.0,24.9351,24.9414,24.8914,24.9414,99900.0
2011-05-18 14:00:00,39.87,39.9,39.86,39.89,143900.0,24.9351,24.9539,24.9289,24.9476,143900.0
2011-05-18 14:10:00,39.9,39.9,39.83,39.84,56100.0,24.9539,24.9539,24.9101,24.9164,56100.0
2011-05-18 14:20:00,39.83,39.85,39.82,39.85,70700.0,24.9101,24.9226,24.9039,24.9226,70700.0
2011-05-18 14:30:00,39.85,39.89,39.84,39.89,61100.0,24.9226,24.9476,24.9164,24.9476,61100.0
2011-05-18 14:40:00,39.89,39.9,39.84,39.84,106000.0,24.9476,24.9539,24.9164,24.9164,106000.0
2011-05-18 14:50:00,39.84,39.86,39.84,39.85,76900.0,24.9164,24.9289,24.9164,24.9226,76900.0
2011-05-18 15:00:00,39.84,39.9,39.84,39.87,151500.0,24.9164,24.9539,24.9164,24.9351,151500.0
2011-05-18 15:10:00,39.87,39.89,39.85,39.89,274000.0,24.9351,24.9476,24.9226,24.9476,274000.0
2011-05-18 15:20:00,39.89,39.9,39.84,39.87,137700.0,24.9476,24.9539,24.9164,24.9351,137700.0
2011-05-18 15:30:00,39.88,39.88,39.86,39.87,68900.0,24.9414,24.9414,24.9289,24.9351,68900.0
2011-05-18 15:40:00,39.87,39.9,39.86,39.87,149300.0,24.9351,24.9539,24.9289,24.9351,149300.0
2011-05-18 15:50:00,39.87,39.91,39.85,39.88,534000.0,24.9351,24.9602,24.9226,24.9414,534000.0
2011-05-19 09:30:00,39.88,39.95,39.83,39.92,96600.0,24.9414,24.9852,24.9101,24.9664,96600.0
2011-05-19 09:40:00,39.92,39.95,39.9,39.92,54100.0,24.9664,24.9852,24.9539,24.9664,54100.0
2011-05-19 09:50:00,39.93,39.95,39.85,39.86,121900.0,24.9727,24.9852,24.9226,24.9289,121900.0
2011-05-19 10:00:00,39.85,39.87,39.79,39.84,98500.0,24.9226,24.9351,24.8851,24.9164,98500.0
2011-05-19 10:10:00,39.83,39.87,39.81,39.85,53900.0,24.9101,24.9351,24.8976,24.9226,53900.0
2011-05-19 10:20:00,39.85,39.86,39.77,39.78,58100.0,24.9226,24.9289,24.8726,24.8789,58100.0
2011-05-19 10:30:00,39.78,39.88,39.77,39.88,46400.0,24.8789,24.9414,24.8726,24.9414,46400.0
2011-05-19 10:40:00,39.87,39.91,39.86,39.86,50700.0,24.9351,24.9602,24.9289,24.9289,50700.0
2011-05-19 10:50:00,39.86,39.87,39.85,39.86,41200.0,24.9289,24.9351,24.9226,24.9289,41200.0
2011-05-19 11:00:00,39.86,39.86,39.81,39.81,57800.0,24.9289,24.9289,24.8976,24.8976,57800.0
2011-05-19 11:10:00,39.82,39.89,39.81,39.87,96100.0,24.9039,24.9476,24.8976,24.9351,96100.0
2011-05-19 11:20:00,39.86,39.89,39.81,39.81,65800.0,24.9289,24.9476,24.8976,24.8976,65800.0
2011-05-19 11:30:00,39.81,39.83,39.77,39.79,43500.0,24.8976,24.9101,24.8726,24.8851,43500.0
2011-05-19 11:40:00,39.8,39.8,39.77,39.77,307300.0,24.8914,24.8914,24.8726,24.8726,307300.0
2011-05-19 11:50:00,39.77,39.8,39.72,39.74,245800.0,24.8726,24.8914,24.8413,24.8538,245800.0
2011-05-19 12:00:00,39.76,39.82,39.75,39.82,35700.0,24.8663,24.9039,24.8601,24.9039,35700.0
2011-05-19 12:10:00,39.81,39.86,39.81,39.83,65600.0,24.8976,24.9289,24.8976,24.9101,65600.0
2011-05-19 12:20:00,39.83,39.86,39.81,39.86,58900.0,24.9101,24.9289,24.8976,24.9289,58900.0
2011-05-19 12:30:00,39.86,39.87,39.84,39.87,15800.0,24.9289,24.9351,24.9164,24.9351,15800.0
2011-05-19 12:40:00,39.87,39.88,39.85,39.86,32700.0,24.9351,24.9414,24.9226,24.9289,32700.0
2011-05-19 12:50:00,39.86,39.89,39.85,39.88,69400.0,24.9289,24.9476,24.9226,24.9414,69400.0
2011-05-19 13:00:00,39.88,39.91,39.88,39.9,45000.0,24.9414,24.9602,24.9414,24.9539,45000.0
2011-05-19 13:10:00,39.91,39.92,39.89,39.91,50300.0,24.9602,24.9664,24.9476,24.9602,50300.0
2011-05-19 13:20:00,39.91,39.91,39.89,39.89,33200.0,24.9602,24.9602,24.9476,24.9476,33200.0
2011-05-19 13:30:00,39.9,39.91,39.9,39.91,18000.0,24.9539,24.9602,24.9539,24.9602,18000.0
2011-05-19 13:40:00,39.9,39.91,39.89,39.9,33100.0,24.9539,24.9602,24.9476,24.9539,33100.0
2011-05-19 13:50:00,39.9,39.91,39.89,39.91,49400.0,24.9539,24.9602,24.9476,24.9602,49400.0
2011-05-19 14:00:00,39.9,39.93,39.9,39.91,17800.0,24.9539,24.9727,24.9539,24.9602,17800.0
2011-05-19 14:10:00,39.91,39.92,39.9,39.91,60700.0,24.9602,24.9664,24.9539,24.9602,60700.0
2011-05-19 14:20:00,39.91,39.92,39.84,39.85,53300.0,24.9602,24.9664,24.9164,24.9226,53300.0
2011-05-19 14:30:00,39.86,39.86,39.84,39.86,43300.0,24.9289,24.9289,24.9164,24.9289,43300.0
2011-05-19 14:40:00,39.85,39.88,39.82,39.88,90600.0,24.9226,24.9414,24.9039,24.9414,90600.0
2011-05-19 14:50:00,39.88,39.9,39.87,39.89,43300.0,24.9414,24.9539,24.9351,24.9476,43300.0
2011-05-19 15:00:00,39.9,39.92,39.89,39.92,56000.0,24.9539,24.9664,24.9476,24.9664,56000.0
2011-05-19 15:10:00,39.92,39.92,39.9,39.91,67600.0,24.9664,24.9664,24.9539,24.9602,67600.0
2011-05-19 15:20:00,39.91,39.94,39.91,39.91,89800.0,24.9602,24.9789,24.9602,24.9602,89800.0
2011-05-19 15:30:00,39.91,39.94,39.9,39.94,161800.0,24.9602,24.9789,24.9539,24.9789,161800.0
2011-05-19 15:40:00,39.94,39.96,39.93,39.95,266000.0,24.9789,24.9914,24.9727,24.9852,266000.0
2011-05-19 15:50:00,39.95,39.97,39.92,39.94,633500.0,24.9852,24.9977,24.9664,24.9789,633500.0
2011-05-20 09:30:00,39.91,39.99,39.79,39.93,325700.0,24.9602,25.0102,24.8851,24.9727,325700.0
2011-05-20 09:40:00,39.92,39.99,39.87,39.98,58800.0,24.9664,25.0102,24.9351,25.0039,58800.0
2011-05-20 09:50:00,39.98,40.0,39.74,39.74,116800.0,25.0039,25.0164,24.8538,24.8538,116800.0
2011-05-20 10:00:00,39.74,39.77,39.68,39.7,74200.0,24.8538,24.8726,24.8163,24.8288,74200.0
2011-05-20 10:10:00,39.7,39.76,39.66,39.76,63700.0,24.8288,24.8663,24.8038,24.8663,63700.0
2011-05-20 10:20:00,39.76,39.81,39.75,39.75,58400.0,24.8663,24.8976,24.8601,24.8601,58400.0
2011-05-20 10:30:00,39.75,39.76,39.72,39.73,52500.0,24.8601,24.8663,24.8413,24.8476,52500.0
2011-05-20 10:40:00,39.72,39.74,39.7,39.71,114600.0,24.8413,24.8538,24.8288,24.8351,114600.0
2011-05-20 10:50:00,39.71,39.73,39.69,39.7,41800.0,24.8351,24.8476,24.8226,24.8288,41800.0
2011-05-20 11:00:00,39.7,39.72,39.65,39.67,84200.0,24.8288,24.8413,24.7975,24.8101,84200.0
2011-05-20 11:10:00,39.67,39.7,39.64,39.7,52300.0,24.8101,24.8288,24.7913,24.8288,52300.0
2011-05-20 11:20:00,39.69,39.73,39.67,39.72,88100.0,24.8226,24.8476,24.8101,24.8413,88100.0
2011-05-20 11:30:00,39.73,39.82,39.72,39.79,90100.0,24.8476,24.9039,24.8413,24.8851,90100.0
2011-05-20 11:40:00,39.8,39.82,39.77,39.79,35800.0,24.8914,24.9039,24.8726,24.8851,35800.0
2011-05-20 11:50:00,39.78,39.82,39.78,39.79,33200.0,24.8789,24.9039,24.8789,24.8851,33200.0
2011-05-20 12:00:00,39.8,39.82,39.78,39.79,46500.0,24.8914,24.9039,24.8789,24.8851,46500.0
2011-05-20 12:10:00,39.79,39.84,39.75,39.82,95400.0,24.8851,24.9164,24.8601,24.9039,95400.0
2011-05-20 12:20:00,39.82,39.91,39.82,39.89,46200.0,24.9039,24.9602,24.9039,24.9476,46200.0
2011-05-20 12:30:00,39.89,39.94,39.87,39.92,38500.0,24.9476,24.9789,24.9351,24.9664,38500.0
2011-05-20 12:40:00,39.92,39.96,39.92,39.96,49300.0,24.9664,24.9914,24.9664,24.9914,49300.0
2011-05-20 12:50:00,39.95,39.96,39.9,39.94,81200.0,24.9852,24.9914,24.9539,24.9789,81200.0
2011-05-20 13:00:00,39.94,39.96,39.92,39.93,38400.0,24.9789,24.9914,24.9664,24.9727,38400.0
2011-05-20 13:10:00,39.93,39.97,39.92,39.96,39900.0,24.9727,24.9977,24.9664,24.9914,39900.0
2011-05-20 13:20:00,39.96,39.98,39.94,39.95,28500.0,24.9914,25.0039,24.9789,24.9852,28500.0
2011-05-20 13:30:00,39.96,40.0,39.95,39.99,95000.0,24.9914,25.0164,24.9852,25.0102,95000.0
2011-05-20 13:40:00,40.0,40.0,39.95,39.95,37700.0,25.0164,25.0164,24.9852,24.9852,37700.0
2011-05-20 13:50:00,39.96,39.96,39.93,39.94,20500.0,24.9914,24.9914,24.9727,24.9789,20500.0
2011-05-20 14:00:00,39.95,39.96,39.94,39.95,21100.0,24.9852,24.9914,24.9789,24.9852,21100.0
2011-05-20 14:10:00,39.95,39.95,39.88,39.9,41200.0,24.9852,24.9852,24.9414,24.9539,41200.0
2011-05-20 14:20:00,39.9,39.94,39.89,39.93,32800.0,24.9539,24.9789,24.9476,24.9727,32800.0
2011-05-20 14:30:00,39.93,39.93,39.89,39.91,43400.0,24.9727,24.9727,24.9476,24.9602,43400.0
2011-05-20 14:40:00,39.9,39.91,39.87,39.88,146300.0,24.9539,24.9602,24.9351,24.9414,146300.0
2011-05-20 14:50:00,39.88,39.88,39.83,39.85,78700.0,24.9414,24.9414,24.9101,24.9226,78700.0
2011-05-20 15:00:00,39.85,39.86,39.81,39.83,54400.0,24.9226,24.9289,24.8976,24.9101,54400.0
2011-05-20 15:10:00,39.84,39.87,39.83,39.85,63700.0,24.9164,24.9351,24.9101,24.9226,63700.0
2011-05-20 15:20:00,39.86,39.87,39.83,39.85,41300.0,24.9289,24.9351,24.9101,24.9226,41300.0
2011-05-20 15:30:00,39.84,39.85,39.8,39.8,96700.0,24.9164,24.9226,24.8914,24.8914,96700.0
2011-05-20 15:40:00,39.81,39.81,39.75,39.76,154900.0,24.8976,24.8976,24.8601,24.8663,154900.0
2011-05-20 15:50:00,39.75,39.76,39.65,39.73,370400.0,24.8601,24.8663,24.7975,24.8476,370400.0
2011-05-23 09:30:00,39.55,39.7,39.43,39.7,100000.0,24.735,24.8288,24.66,24.8288,100000.0
2011-05-23 09:40:00,39.7,39.74,39.63,39.73,39400.0,24.8288,24.8538,24.785,24.8476,39400.0
2011-05-23 09:50:00,39.73,39.73,39.62,39.67,29100.0,24.8476,24.8476,24.7788,24.8101,29100.0
2011-05-23 10:00:00,39.66,39.72,39.64,39.71,44500.0,24.8038,24.8413,24.7913,24.8351,44500.0
2011-05-23 10:10:00,39.71,39.72,39.64,39.65,75100.0,24.8351,24.8413,24.7913,24.7975,75100.0
2011-05-23 10:20:00,39.65,39.7,39.65,39.68,66300.0,24.7975,24.8288,24.7975,24.8163,66300.0
2011-05-23 10:30:00,39.69,39.72,39.66,39.7,83600.0,24.8226,24.8413,24.8038,24.8288,83600.0
2011-05-23 10:40:00,39.69,39.69,39.6,39.62,94900.0,24.8226,24.8226,24.7663,24.7788,94900.0
2011-05-23 10:50:00,39.63,39.66,39.61,39.64,125600.0,24.785,24.8038,24.7725,24.7913,125600.0
2011-05-23 11:00:00,39.64,39.68,39.63,39.66,34300.0,24.7913,24.8163,24.785,24.8038,34300.0
2011-05-23 11:10:00,39.66,39.69,39.63,39.66,125300.0,24.8038,24.8226,24.785,24.8038,125300.0
2011-05-23 11:20:00,39.66,39.68,39.64,39.67,42400.0,24.8038,24.8163,24.7913,24.8101,42400.0
2011-05-23 11:30:00,39.66,39.67,39.6,39.61,46400.0,24.8038,24.8101,24.7663,24.7725,46400.0
2011-05-23 11:40:00,39.62,39.63,39.59,39.61,52500.0,24.7788,24.785,24.76,24.7725,52500.0
2011-05-23 11:50:00,39.62,39.63,39.6,39.62,40400.0,24.7788,24.785,24.7663,24.7788,40400.0
2011-05-23 12:00:00,39.62,39.66,39.61,39.66,15200.0,24.7788,24.8038,24.7725,24.8038,15200.0
2011-05-23 12:10:00,39.66,39.66,39.58,39.62,48200.0,24.8038,24.8038,24.7538,24.7788,48200.0
2011-05-23 12:20:00,39.62,39.65,39.61,39.64,26800.0,24.7788,24.7975,24.7725,24.7913,26800.0
2011-05-23 12:30:00,39.65,39.67,39.63,39.65,26900.0,24.7975,24.8101,24.785,24.7975,26900.0
2011-05-23 12:40:00,39.65,39.67,39.64,39.66,18600.0,24.7975,24.8101,24.7913,24.8038,18600.0
2011-05-23 12:50:00,39.66,39.67,39.66,39.67,7400.0,24.8038,24.8101,24.8038,24.8101,7400.0
2011-05-23 13:00:00,39.66,39.68,39.66,39.68,19500.0,24.8038,24.8163,24.8038,24.8163,19500.0
2011-05-23 13:10:00,39.68,39.69,39.64,39.65,41600.0,24.8163,24.8226,24.7913,24.7975,41600.0
2011-05-23 13:20:00,39.65,39.69,39.64,39.65,47000.0,24.7975,24.8226,24.7913,24.7975,47000.0
2011-05-23 13:30:00,39.66,39.7,39.66,39.69,19100.0,24.8038,24.8288,24.8038,24.8226,19100.0
2011-05-23 13:40:00,39.7,39.73,39.69,39.73,33200.0,24.8288,24.8476,24.8226,24.8476,33200.0
2011-05-23 13:50:00,39.73,39.79,39.72,39.78,80800.0,24.8476,24.8851,24.8413,24.8789,80800.0
2011-05-23 14:00:00,39.77,39.8,39.73,39.78,49500.0,24.8726,24.8914,24.8476,24.8789,49500.0
2011-05-23 14:10:00,39.78,39.8,39.76,39.77,43700.0,24.8789,24.8914,24.8663,24.8726,43700.0
2011-05-23 14:20:00,39.76,39.8,39.75,39.78,32300.0,24.8663,24.8914,24.8601,24.8789,32300.0
2011-05-23 14:30:00,39.77,39.84,39.76,39.81,61800.0,24.8726,24.9164,24.8663,24.8976,61800.0
2011-05-23 14:40:00,39.82,39.84,39.79,39.79,29600.0,24.9039,24.9164,24.8851,24.8851,29600.0
2011-05-23 14:50:00,39.79,39.8,39.76,39.79,72800.0,24.8851,24.8914,24.8663,24.8851,72800.0
2011-05-23 15:00:00,39.79,39.8,39.75,39.75,57300.0,24.8851,24.8914,24.8601,24.8601,57300.0
2011-05-23 15:10:00,39.75,39.79,39.75,39.78,55100.0,24.8601,24.8851,24.8601,24.8789,55100.0
2011-05-23 15:20:00,39.78,39.8,39.77,39.77,48900.0,24.8789,24.8914,24.8726,24.8726,48900.0
2011-05-23 15:30:00,39.77,39.78,39.73,39.73,61100.0,24.8726,24.8789,24.8476,24.8476,61100.0
2011-05-23 15:40:00,39.73,39.77,39.71,39.74,72100.0,24.8476,24.8726,24.8351,24.8538,72100.0
2011-05-23 15:50:00,39.74,39.77,39.71,39.75,489300.0,24.8538,24.8726,24.8351,24.8601,489300.0
2011-05-24 09:30:00,39.8,39.8,39.55,39.61,105900.0,24.8914,24.8914,24.735,24.7725,105900.0
2011-05-24 09:40:00,39.61,39.66,39.6,39.61,34600.0,24.7725,24.8038,24.7663,24.7725,34600.0
2011-05-24 09:50:00,39.62,39.68,39.62,39.64,42100.0,24.7788,24.8163,24.7788,24.7913,42100.0
2011-05-24 10:00:00,39.64,39.65,39.56,39.59,74800.0,24.7913,24.7975,24.7413,24.76,74800.0
2011-05-24 10:10:00,39.59,39.6,39.56,39.57,63200.0,24.76,24.7663,24.7413,24.7475,63200.0
2011-05-24 10:20:00,39.56,39.58,39.55,39.56,50900.0,24.7413,24.7538,24.735,24.7413,50900.0
2011-05-24 10:30:00,39.56,39.57,39.5,39.52,62400.0,24.7413,24.7475,24.7037,24.7162,62400.0
2011-05-24 10:40:00,39.52,39.55,39.51,39.53,48800.0,24.7162,24.735,24.71,24.7225,48800.0
2011-05-24 10:50:00,39.53,39.54,39.5,39.52,55500.0,24.7225,24.7288,24.7037,24.7162,55500.0
2011-05-24 11:00:00,39.52,39.54,39.52,39.54,28400.0,24.7162,24.7288,24.7162,24.7288,28400.0
2011-05-24 11:10:00,39.53,39.55,39.52,39.53,69900.0,24.7225,24.735,24.7162,24.7225,69900.0
2011-05-24 11:20:00,39.52,39.53,39.49,39.51,48200.0,24.7162,24.7225,24.6975,24.71,48200.0
2011-05-24 11:30:00,39.5,39.52,39.46,39.48,82600.0,24.7037,24.7162,24.6787,24.6912,82600.0
2011-05-24 11:40:00,39.49,39.49,39.4,39.42,70300.0,24.6975,24.6975,24.6412,24.6537,70300.0
2011-05-24 11:50:00,39.43,39.45,39.41,39.43,38300.0,24.66,24.6725,24.6475,24.66,38300.0
2011-05-24 12:00:00,39.43,39.44,39.41,39.44,40000.0,24.66,24.6662,24.6475,24.6662,40000.0
2011-05-24 12:10:00,39.44,39.45,39.44,39.45,28200.0,24.6662,24.6725,24.6662,24.6725,28200.0
2011-05-24 12:20:00,39.45,39.46,39.44,39.46,15200.0,24.6725,24.6787,24.6662,24.6787,15200.0
2011-05-24 12:30:00,39.46,39.46,39.45,39.46,9800.0,24.6787,24.6787,24.6725,24.6787,9800.0
2011-05-24 12:40:00,39.46,39.46,39.43,39.43,33000.0,24.6787,24.6787,24.66,24.66,33000.0
2011-05-24 12:50:00,39.44,39.46,39.43,39.45,26800.0,24.6662,24.6787,24.66,24.6725,26800.0
2011-05-24 13:00:00,39.45,39.5,39.45,39.46,60100.0,24.6725,24.7037,24.6725,24.6787,60100.0
2011-05-24 13:10:00,39.47,39.5,39.44,39.45,55200.0,24.685,24.7037,24.6662,24.6725,55200.0
2011-05-24 13:20:00,39.45,39.5,39.44,39.5,37100.0,24.6725,24.7037,24.6662,24.7037,37100.0
2011-05-24 13:30:00,39.49,39.53,39.48,39.53,52300.0,24.6975,24.7225,24.6912,24.7225,52300.0
2011-05-24 13:40:00,39.52,39.55,39.51,39.54,73100.0,24.7162,24.735,24.71,24.7288,73100.0
2011-05-24 13:50:00,39.54,39.55,39.53,39.54,28400.0,24.7288,24.735,24.7225,24.7288,28400.0
2011-05-24 14:00:00,39.55,39.55,39.52,39.54,26300.0,24.735,24.735,24.7162,24.7288,26300.0
2011-05-24 14:10:00,39.55,39.56,39.52,39.55,59100.0,24.735,24.7413,24.7162,24.735,59100.0
2011-05-24 14:20:00,39.54,39.58,39.54,39.58,77000.0,24.7288,24.7538,24.7288,24.7538,77000.0
2011-05-24 14:30:00,39.58,39.58,39.56,39.58,29000.0,24.7538,24.7538,24.7413,24.7538,29000.0
2011-05-24 14:40:00,39.58,39.59,39.56,39.59,35800.0,24.7538,24.76,24.7413,24.76,35800.0
2011-05-24 14:50:00,39.59,39.6,39.58,39.59,42900.0,24.76,24.7663,24.7538,24.76,42900.0
2011-05-24 15:00:00,39.58,39.6,39.56,39.57,86800.0,24.7538,24.7663,24.7413,24.7475,86800.0
2011-05-24 15:10:00,39.57,39.58,39.56,39.58,41400.0,24.7475,24.7538,24.7413,24.7538,41400.0
2011-05-24 15:20:00,39.58,39.59,39.56,39.56,44200.0,24.7538,24.76,24.7413,24.7413,44200.0
2011-05-24 15:30:00,39.57,39.58,39.55,39.58,71800.0,24.7475,24.7538,24.735,24.7538,71800.0
2011-05-24 15:40:00,39.58,39.61,39.55,39.58,237400.0,24.7538,24.7725,24.735,24.7538,237400.0
2011-05-24 15:50:00,39.59,39.59,39.54,39.55,172300.0,24.76,24.76,24.7288,24.735,172300.0
2011-05-25 09:30:00,39.45,39.45,39.06,39.07,129300.0,24.6725,24.6725,24.4286,24.4348,129300.0
2011-05-25 09:40:00,39.08,39.12,39.0,39.09,91200.0,24.4411,24.4661,24.391,24.4473,91200.0
2011-05-25 09:50:00,39.09,39.1,39.05,39.06,32400.0,24.4473,24.4536,24.4223,24.4286,32400.0
2011-05-25 10:00:00,39.07,39.07,39.03,39.05,38400.0,24.4348,24.4348,24.4098,24.4223,38400.0
2011-05-25 10:10:00,39.05,39.06,39.02,39.03,38200.0,24.4223,24.4286,24.4035,24.4098,38200.0
2011-05-25 10:20:00,39.03,39.17,39.02,39.16,84000.0,24.4098,24.4974,24.4035,24.4911,84000.0
2011-05-25 10:30:00,39.16,39.3,39.16,39.27,72300.0,24.4911,24.5787,24.4911,24.5599,72300.0
2011-05-25 10:40:00,39.27,39.29,39.23,39.23,43600.0,24.5599,24.5724,24.5349,24.5349,43600.0
2011-05-25 10:50:00,39.23,39.24,39.19,39.2,25000.0,24.5349,24.5411,24.5099,24.5161,25000.0
2011-05-25 11:00:00,39.2,39.22,39.17,39.18,30400.0,24.5161,24.5286,24.4974,24.5036,30400.0
2011-05-25 11:10:00,39.18,39.22,39.18,39.18,29600.0,24.5036,24.5286,24.5036,24.5036,29600.0
2011-05-25 11:20:00,39.18,39.21,39.17,39.18,43200.0,24.5036,24.5224,24.4974,24.5036,43200.0
2011-05-25 11:30:00,39.17,39.21,39.16,39.19,26000.0,24.4974,24.5224,24.4911,24.5099,26000.0
2011-05-25 11:40:00,39.19,39.22,39.17,39.17,44600.0,24.5099,24.5286,24.4974,24.4974,44600.0
2011-05-25 11:50:00,39.18,39.2,39.16,39.17,26900.0,24.5036,24.5161,24.4911,24.4974,26900.0
2011-05-25 12:00:00,39.17,39.21,39.17,39.2,42800.0,24.4974,24.5224,24.4974,24.5161,42800.0
2011-05-25 12:10:00,39.19,39.2,39.16,39.16,31600.0,24.5099,24.5161,24.4911,24.4911,31600.0
2011-05-25 12:20:00,39.17,39.18,39.16,39.16,33400.0,24.4974,24.5036,24.4911,24.4911,33400.0
2011-05-25 12:30:00,39.16,39.19,39.16,39.18,29100.0,24.4911,24.5099,24.4911,24.5036,29100.0
2011-05-25 12:40:00,39.17,39.17,39.11,39.11,41700.0,24.4974,24.4974,24.4598,24.4598,41700.0
2011-05-25 12:50:00,39.11,39.13,39.07,39.08,45100.0,24.4598,24.4723,24.4348,24.4411,45100.0
2011-05-25 13:00:00,39.08,39.18,39.08,39.17,41800.0,24.4411,24.5036,24.4411,24.4974,41800.0
2011-05-25 13:10:00,39.17,39.19,39.14,39.16,36000.0,24.4974,24.5099,24.4786,24.4911,36000.0
2011-05-25 13:20:00,39.17,39.17,39.14,39.17,39300.0,24.4974,24.4974,24.4786,24.4974,39300.0
2011-05-25 13:30:00,39.17,39.19,39.16,39.16,38100.0,24.4974,24.5099,24.4911,24.4911,38100.0
2011-05-25 13:40:00,39.16,39.17,39.12,39.12,34300.0,24.4911,24.4974,24.4661,24.4661,34300.0
2011-05-25 13:50:00,39.12,39.12,39.09,39.09,29100.0,24.4661,24.4661,24.4473,24.4473,29100.0
2011-05-25 14:00:00,39.1,39.13,39.09,39.12,60800.0,24.4536,24.4723,24.4473,24.4661,60800.0
2011-05-25 14:10:00,39.13,39.13,39.11,39.12,27300.0,24.4723,24.4723,24.4598,24.4661,27300.0
2011-05-25 14:20:00,39.12,39.13,39.11,39.12,49600.0,24.4661,24.4723,24.4598,24.4661,49600.0
2011-05-25 14:30:00,39.12,39.13,39.11,39.12,42300.0,24.4661,24.4723,24.4598,24.4661,42300.0
2011-05-25 14:40:00,39.12,39.13,39.09,39.12,48700.0,24.4661,24.4723,24.4473,24.4661,48700.0
2011-05-25 14:50:00,39.12,39.12,39.09,39.1,109000.0,24.4661,24.4661,24.4473,24.4536,109000.0
2011-05-25 15:00:00,39.1,39.17,39.09,39.17,159500.0,24.4536,24.4974,24.4473,24.4974,159500.0
2011-05-25 15:10:00,39.16,39.21,39.14,39.17,125900.0,24.4911,24.5224,24.4786,24.4974,125900.0
2011-05-25 15:20:00,39.17,39.2,39.15,39.2,84300.0,24.4974,24.5161,24.4848,24.5161,84300.0
2011-05-25 15:30:00,39.2,39.24,39.19,39.24,93200.0,24.5161,24.5411,24.5099,24.5411,93200.0
2011-05-25 15:40:00,39.23,39.25,39.19,39.21,278900.0,24.5349,24.5474,24.5099,24.5224,278900.0
2011-05-25 15:50:00,39.2,39.22,39.16,39.16,404500.0,24.5161,24.5286,24.4911,24.4911,404500.0
2011-05-26 09:30:00,39.2,39.2,38.95,39.05,154000.0,24.5161,24.5161,24.3598,24.4223,154000.0
2011-05-26 09:40:00,39.05,39.2,39.03,39.17,61600.0,24.4223,24.5161,24.4098,24.4974,61600.0
2011-05-26 09:50:00,39.16,39.17,38.94,38.95,68800.0,24.4911,24.4974,24.3535,24.3598,68800.0
2011-05-26 10:00:00,38.96,38.97,38.94,38.94,77600.0,24.366,24.3723,24.3535,24.3535,77600.0
2011-05-26 10:10:00,38.95,38.95,38.84,38.88,112000.0,24.3598,24.3598,24.291,24.316,112000.0
2011-05-26 10:20:00,38.88,38.9,38.83,38.9,74800.0,24.316,24.3285,24.2847,24.3285,74800.0
2011-05-26 10:30:00,38.91,38.99,38.9,38.99,60200.0,24.3347,24.3848,24.3285,24.3848,60200.0
2011-05-26 10:40:00,38.98,38.99,38.95,38.98,84100.0,24.3785,24.3848,24.3598,24.3785,84100.0
2011-05-26 10:50:00,38.98,39.01,38.96,38.99,83900.0,24.3785,24.3973,24.366,24.3848,83900.0
2011-05-26 11:00:00,38.99,39.05,38.98,39.04,44600.0,24.3848,24.4223,24.3785,24.416,44600.0
2011-05-26 11:10:00,39.03,39.11,39.03,39.11,38400.0,24.4098,24.4598,24.4098,24.4598,38400.0
2011-05-26 11:20:00,39.1,39.11,39.06,39.08,59100.0,24.4536,24.4598,24.4286,24.4411,59100.0
2011-05-26 11:30:00,39.08,39.1,39.05,39.05,60200.0,24.4411,24.4536,24.4223,24.4223,60200.0
2011-05-26 11:40:00,39.06,39.07,39.02,39.04,48200.0,24.4286,24.4348,24.4035,24.416,48200.0
2011-05-26 11:50:00,39.04,39.07,39.04,39.06,30500.0,24.416,24.4348,24.416,24.4286,30500.0
2011-05-26 12:00:00,39.06,39.07,38.99,39.0,54300.0,24.4286,24.4348,24.3848,24.391,54300.0
2011-05-26 12:10:00,39.0,39.04,38.99,39.02,47500.0,24.391,24.416,24.3848,24.4035,47500.0
2011-05-26 12:20:00,39.01,39.02,38.97,38.97,80400.0,24.3973,24.4035,24.3723,24.3723,80400.0
2011-05-26 12:30:00,38.97,38.98,38.92,38.93,131100.0,24.3723,24.3785,24.341,24.3473,131100.0
2011-05-26 12:40:00,38.93,38.99,38.93,38.94,145400.0,24.3473,24.3848,24.3473,24.3535,145400.0
2011-05-26 12:50:00,38.95,38.97,38.94,38.97,56000.0,24.3598,24.3723,24.3535,24.3723,56000.0
2011-05-26 13:00:00,38.98,39.02,38.97,38.99,54800.0,24.3785,24.4035,24.3723,24.3848,54800.0
2011-05-26 13:10:00,38.99,39.01,38.98,38.99,73100.0,24.3848,24.3973,24.3785,24.3848,73100.0
2011-05-26 13:20:00,38.99,39.02,38.98,38.99,104900.0,24.3848,24.4035,24.3785,24.3848,104900.0
2011-05-26 13:30:00,38.99,39.03,38.98,39.02,60300.0,24.3848,24.4098,24.3785,24.4035,60300.0
2011-05-26 13:40:00,39.02,39.04,39.0,39.03,51900.0,24.4035,24.416,24.391,24.4098,51900.0
2011-05-26 13:50:00,39.04,39.1,39.04,39.09,41600.0,24.416,24.4536,24.416,24.4473,41600.0
2011-05-26 14:00:00,39.1,39.1,39.03,39.07,94200.0,24.4536,24.4536,24.4098,24.4348,94200.0
2011-05-26 14:10:00,39.07,39.11,39.06,39.11,46100.0,24.4348,24.4598,24.4286,24.4598,46100.0
2011-05-26 14:20:00,39.1,39.15,39.1,39.15,64300.0,24.4536,24.4848,24.4536,24.4848,64300.0
2011-05-26 14:30:00,39.15,39.18,39.14,39.18,64900.0,24.4848,24.5036,24.4786,24.5036,64900.0
2011-05-26 14:40:00,39.18,39.22,39.17,39.22,44400.0,24.5036,24.5286,24.4974,24.5286,44400.0
2011-05-26 14:50:00,39.21,39.22,39.17,39.21,53400.0,24.5224,24.5286,24.4974,24.5224,53400.0
2011-05-26 15:00:00,39.2,39.21,39.18,39.19,50400.0,24.5161,24.5224,24.5036,24.5099,50400.0
2011-05-26 15:10:00,39.18,39.19,39.16,39.18,65500.0,24.5036,24.5099,24.4911,24.5036,65500.0
2011-05-26 15:20:00,39.19,39.23,39.17,39.21,80300.0,24.5099,24.5349,24.4974,24.5224,80300.0
2011-05-26 15:30:00,39.2,39.21,39.12,39.14,322000.0,24.5161,24.5224,24.4661,24.4786,322000.0
2011-05-26 15:40:00,39.14,39.15,39.11,39.12,192900.0,24.4786,24.4848,24.4598,24.4661,192900.0
2011-05-26 15:50:00,39.13,39.15,39.12,39.14,361900.0,24.4723,24.4848,24.4661,24.4786,361900.0
2011-05-27 09:30:00,39.13,39.39,39.13,39.37,86800.0,24.4723,24.6349,24.4723,24.6224,86800.0
2011-05-27 09:40:00,39.36,39.37,39.26,39.28,36900.0,24.6162,24.6224,24.5536,24.5661,36900.0
2011-05-27 09:50:00,39.29,39.29,39.22,39.23,37300.0,24.5724,24.5724,24.5286,24.5349,37300.0
2011-05-27 10:00:00,39.22,39.23,39.08,39.09,93200.0,24.5286,24.5349,24.4411,24.4473,93200.0
2011-05-27 10:10:00,39.09,39.09,39.01,39.09,64500.0,24.4473,24.4473,24.3973,24.4473,64500.0
2011-05-27 10:20:00,39.09,39.12,39.06,39.12,44900.0,24.4473,24.4661,24.4286,24.4661,44900.0
2011-05-27 10:30:00,39.11,39.12,39.07,39.08,46600.0,24.4598,24.4661,24.4348,24.4411,46600.0
2011-05-27 10:40:00,39.09,39.17,39.08,39.15,33100.0,24.4473,24.4974,24.4411,24.4848,33100.0
2011-05-27 10:50:00,39.15,39.18,39.1,39.17,61000.0,24.4848,24.5036,24.4536,24.4974,61000.0
2011-05-27 11:00:00,39.16,39.26,39.14,39.23,57300.0,24.4911,24.5536,24.4786,24.5349,57300.0
2011-05-27 11:10:00,39.23,39.25,39.21,39.25,26500.0,24.5349,24.5474,24.5224,24.5474,26500.0
2011-05-27 11:20:00,39.25,39.29,39.23,39.27,44200.0,24.5474,24.5724,24.5349,24.5599,44200.0
2011-05-27 11:30:00,39.27,39.3,39.25,39.3,27400.0,24.5599,24.5787,24.5474,24.5787,27400.0
2011-05-27 11:40:00,39.3,39.35,39.3,39.33,30700.0,24.5787,24.6099,24.5787,24.5974,30700.0
2011-05-27 11:50:00,39.33,39.35,39.32,39.34,26300.0,24.5974,24.6099,24.5912,24.6037,26300.0
2011-05-27 12:00:00,39.34,39.35,39.33,39.34,16600.0,24.6037,24.6099,24.5974,24.6037,16600.0
2011-05-27 12:10:00,39.33,39.34,39.33,39.34,15900.0,24.5974,24.6037,24.5974,24.6037,15900.0
2011-05-27 12:20:00,39.34,39.34,39.31,39.32,25600.0,24.6037,24.6037,24.5849,24.5912,25600.0
2011-05-27 12:30:00,39.32,39.32,39.31,39.32,12500.0,24.5912,24.5912,24.5849,24.5912,12500.0
2011-05-27 12:40:00,39.31,39.32,39.31,39.32,14700.0,24.5849,24.5912,24.5849,24.5912,14700.0
2011-05-27 12:50:00,39.32,39.33,39.31,39.32,34500.0,24.5912,24.5974,24.5849,24.5912,34500.0
2011-05-27 13:00:00,39.31,39.32,39.29,39.31,33600.0,24.5849,24.5912,24.5724,24.5849,33600.0
2011-05-27 13:10:00,39.31,39.32,39.28,39.29,37300.0,24.5849,24.5912,24.5661,24.5724,37300.0
2011-05-27 13:20:00,39.29,39.29,39.26,39.26,18200.0,24.5724,24.5724,24.5536,24.5536,18200.0
2011-05-27 13:30:00,39.27,39.27,39.25,39.25,20700.0,24.5599,24.5599,24.5474,24.5474,20700.0
2011-05-27 13:40:00,39.26,39.27,39.25,39.26,32800.0,24.5536,24.5599,24.5474,24.5536,32800.0
2011-05-27 13:50:00,39.27,39.3,39.26,39.3,28700.0,24.5599,24.5787,24.5536,24.5787,28700.0
2011-05-27 14:00:00,39.3,39.31,39.27,39.28,52100.0,24.5787,24.5849,24.5599,24.5661,52100.0
2011-05-27 14:10:00,39.27,39.28,39.26,39.26,32500.0,24.5599,24.5661,24.5536,24.5536,32500.0
2011-05-27 14:20:00,39.27,39.27,39.26,39.26,22600.0,24.5599,24.5599,24.5536,24.5536,22600.0
2011-05-27 14:30:00,39.26,39.3,39.26,39.3,62900.0,24.5536,24.5787,24.5536,24.5787,62900.0
2011-05-27 14:40:00,39.3,39.3,39.26,39.27,40100.0,24.5787,24.5787,24.5536,24.5599,40100.0
2011-05-27 14:50:00,39.26,39.3,39.26,39.29,46300.0,24.5536,24.5787,24.5536,24.5724,46300.0
2011-05-27 15:00:00,39.3,39.3,39.27,39.29,47000.0,24.5787,24.5787,24.5599,24.5724,47000.0
2011-05-27 15:10:00,39.29,39.3,39.29,39.29,45900.0,24.5724,24.5787,24.5724,24.5724,45900.0
2011-05-27 15:20:00,39.3,39.3,39.29,39.29,31400.0,24.5787,24.5787,24.5724,24.5724,31400.0
2011-05-27 15:30:00,39.3,39.32,39.29,39.31,58400.0,24.5787,24.5912,24.5724,24.5849,58400.0
2011-05-27 15:40:00,39.31,39.32,39.26,39.27,107800.0,24.5849,24.5912,24.5536,24.5599,107800.0
2011-05-27 15:50:00,39.27,39.28,39.25,39.28,162100.0,24.5599,24.5661,24.5474,24.5661,162100.0
2011-05-31 09:30:00,39.56,39.56,39.4,39.43,71400.0,24.7413,24.7413,24.6412,24.66,71400.0
2011-05-31 09:40:00,39.44,39.48,39.35,39.36,42200.0,24.6662,24.6912,24.6099,24.6162,42200.0
2011-05-31 09:50:00,39.36,39.4,39.32,39.34,57800.0,24.6162,24.6412,24.5912,24.6037,57800.0
2011-05-31 10:00:00,39.33,39.37,39.24,39.24,58500.0,24.5974,24.6224,24.5411,24.5411,58500.0
2011-05-31 10:10:00,39.25,39.26,39.2,39.22,112600.0,24.5474,24.5536,24.5161,24.5286,112600.0
2011-05-31 10:20:00,39.22,39.39,39.18,39.39,108200.0,24.5286,24.6349,24.5036,24.6349,108200.0
2011-05-31 10:30:00,39.4,39.46,39.39,39.43,87000.0,24.6412,24.6787,24.6349,24.66,87000.0
2011-05-31 10:40:00,39.43,39.47,39.43,39.46,41200.0,24.66,24.685,24.66,24.6787,41200.0
2011-05-31 10:50:00,39.46,39.47,39.44,39.45,43300.0,24.6787,24.685,24.6662,24.6725,43300.0
2011-05-31 11:00:00,39.44,39.46,39.42,39.42,51000.0,24.6662,24.6787,24.6537,24.6537,51000.0
2011-05-31 11:10:00,39.43,39.43,39.38,39.42,42700.0,24.66,24.66,24.6287,24.6537,42700.0
2011-05-31 11:20:00,39.43,39.46,39.42,39.44,47900.0,24.66,24.6787,24.6537,24.6662,47900.0
2011-05-31 11:30:00,39.45,39.47,39.44,39.46,46900.0,24.6725,24.685,24.6662,24.6787,46900.0
2011-05-31 11:40:00,39.46,39.49,39.46,39.49,35000.0,24.6787,24.6975,24.6787,24.6975,35000.0
2011-05-31 11:50:00,39.49,39.57,39.49,39.52,118500.0,24.6975,24.7475,24.6975,24.7162,118500.0
2011-05-31 12:00:00,39.51,39.51,39.46,39.47,42000.0,24.71,24.71,24.6787,24.685,42000.0
2011-05-31 12:10:00,39.47,39.51,39.46,39.5,26800.0,24.685,24.71,24.6787,24.7037,26800.0
2011-05-31 12:20:00,39.49,39.55,39.48,39.55,27800.0,24.6975,24.735,24.6912,24.735,27800.0
2011-05-31 12:30:00,39.55,39.55,39.51,39.52,31000.0,24.735,24.735,24.71,24.7162,31000.0
2011-05-31 12:40:00,39.51,39.53,39.51,39.52,39400.0,24.71,24.7225,24.71,24.7162,39400.0
2011-05-31 12:50:00,39.52,39.56,39.52,39.56,31600.0,24.7162,24.7413,24.7162,24.7413,31600.0
2011-05-31 13:00:00,39.56,39.58,39.51,39.56,198400.0,24.7413,24.7538,24.71,24.7413,198400.0
2011-05-31 13:10:00,39.57,39.58,39.54,39.57,45000.0,24.7475,24.7538,24.7288,24.7475,45000.0
2011-05-31 13:20:00,39.56,39.61,39.56,39.61,35800.0,24.7413,24.7725,24.7413,24.7725,35800.0
2011-05-31 13:30:00,39.6,39.64,39.6,39.6,44700.0,24.7663,24.7913,24.7663,24.7663,44700.0
2011-05-31 13:40:00,39.6,39.6,39.53,39.54,23200.0,24.7663,24.7663,24.7225,24.7288,23200.0
2011-05-31 13:50:00,39.53,39.54,39.5,39.51,27600.0,24.7225,24.7288,24.7037,24.71,27600.0
2011-05-31 14:00:00,39.5,39.5,39.48,39.49,25600.0,24.7037,24.7037,24.6912,24.6975,25600.0
2011-05-31 14:10:00,39.49,39.52,39.48,39.51,33600.0,24.6975,24.7162,24.6912,24.71,33600.0
2011-05-31 14:20:00,39.51,39.54,39.49,39.53,39500.0,24.71,24.7288,24.6975,24.7225,39500.0
2011-05-31 14:30:00,39.54,39.54,39.52,39.53,44000.0,24.7288,24.7288,24.7162,24.7225,44000.0
2011-05-31 14:40:00,39.53,39.58,39.52,39.56,72300.0,24.7225,24.7538,24.7162,24.7413,72300.0
2011-05-31 14:50:00,39.57,39.62,39.56,39.62,49100.0,24.7475,24.7788,24.7413,24.7788,49100.0
2011-05-31 15:00:00,39.61,39.62,39.61,39.61,37600.0,24.7725,24.7788,24.7725,24.7725,37600.0
2011-05-31 15:10:00,39.62,39.62,39.61,39.62,65200.0,24.7788,24.7788,24.7725,24.7788,65200.0
2011-05-31 15:20:00,39.61,39.62,39.61,39.61,62000.0,24.7725,24.7788,24.7725,24.7725,62000.0
2011-05-31 15:30:00,39.61,39.62,39.61,39.62,81800.0,24.7725,24.7788,24.7725,24.7788,81800.0
2011-05-31 15:40:00,39.62,39.73,39.61,39.73,296700.0,24.7788,24.8476,24.7725,24.8476,296700.0
2011-05-31 15:50:00,39.72,39.78,39.72,39.78,387300.0,24.8413,24.8789,24.8413,24.8789,387300.0
2011-06-01 09:30:00,39.44,39.63,39.44,39.52,101700.0,24.6662,24.785,24.6662,24.7162,101700.0
2011-06-01 09:40:00,39.52,39.53,39.38,39.4,51600.0,24.7162,24.7225,24.6287,24.6412,51600.0
2011-06-01 09:50:00,39.41,39.48,39.41,39.46,58100.0,24.6475,24.6912,24.6475,24.6787,58100.0
2011-06-01 10:00:00,39.46,39.49,39.38,39.41,91200.0,24.6787,24.6975,24.6287,24.6475,91200.0
2011-06-01 10:10:00,39.41,39.42,39.38,39.41,40300.0,24.6475,24.6537,24.6287,24.6475,40300.0
2011-06-01 10:20:00,39.41,39.41,39.36,39.36,60500.0,24.6475,24.6475,24.6162,24.6162,60500.0
2011-06-01 10:30:00,39.36,39.48,39.36,39.47,69600.0,24.6162,24.6912,24.6162,24.685,69600.0
2011-06-01 10:40:00,39.46,39.47,39.4,39.44,41900.0,24.6787,24.685,24.6412,24.6662,41900.0
2011-06-01 10:50:00,39.43,39.45,39.4,39.44,48700.0,24.66,24.6725,24.6412,24.6662,48700.0
2011-06-01 11:00:00,39.44,39.46,39.43,39.46,26600.0,24.6662,24.6787,24.66,24.6787,26600.0
2011-06-01 11:10:00,39.47,39.5,39.46,39.49,21600.0,24.685,24.7037,24.6787,24.6975,21600.0
2011-06-01 11:20:00,39.5,39.56,39.49,39.56,29800.0,24.7037,24.7413,24.6975,24.7413,29800.0
2011-06-01 11:30:00,39.55,39.55,39.41,39.42,59700.0,24.735,24.735,24.6475,24.6537,59700.0
2011-06-01 11:40:00,39.42,39.46,39.41,39.44,37200.0,24.6537,24.6787,24.6475,24.6662,37200.0
2011-06-01 11:50:00,39.45,39.49,39.44,39.48,19800.0,24.6725,24.6975,24.6662,24.6912,19800.0
2011-06-01 12:00:00,39.48,39.49,39.37,39.38,48700.0,24.6912,24.6975,24.6224,24.6287,48700.0
2011-06-01 12:10:00,39.37,39.38,39.36,39.36,40400.0,24.6224,24.6287,24.6162,24.6162,40400.0
2011-06-01 12:20:00,39.36,39.37,39.34,39.36,31200.0,24.6162,24.6224,24.6037,24.6162,31200.0
2011-06-01 12:30:00,39.37,39.39,39.36,39.38,38100.0,24.6224,24.6349,24.6162,24.6287,38100.0
2011-06-01 12:40:00,39.39,39.41,39.37,39.38,26500.0,24.6349,24.6475,24.6224,24.6287,26500.0
2011-06-01 12:50:00,39.37,39.41,39.37,39.41,32800.0,24.6224,24.6475,24.6224,24.6475,32800.0
2011-06-01 13:00:00,39.42,39.45,39.42,39.43,20300.0,24.6537,24.6725,24.6537,24.66,20300.0
2011-06-01 13:10:00,39.43,39.45,39.4,39.41,63800.0,24.66,24.6725,24.6412,24.6475,63800.0
2011-06-01 13:20:00,39.41,39.45,39.39,39.43,55800.0,24.6475,24.6725,24.6349,24.66,55800.0
2011-06-01 13:30:00,39.43,39.47,39.41,39.46,28000.0,24.66,24.685,24.6475,24.6787,28000.0
2011-06-01 13:40:00,39.47,39.48,39.44,39.46,27300.0,24.685,24.6912,24.6662,24.6787,27300.0
2011-06-01 13:50:00,39.46,39.47,39.44,39.46,22600.0,24.6787,24.685,24.6662,24.6787,22600.0
2011-06-01 14:00:00,39.45,39.46,39.42,39.42,37100.0,24.6725,24.6787,24.6537,24.6537,37100.0
2011-06-01 14:10:00,39.42,39.47,39.41,39.47,46800.0,24.6537,24.685,24.6475,24.685,46800.0
2011-06-01 14:20:00,39.46,39.48,39.46,39.46,22800.0,24.6787,24.6912,24.6787,24.6787,22800.0
2011-06-01 14:30:00,39.46,39.46,39.41,39.45,74600.0,24.6787,24.6787,24.6475,24.6725,74600.0
2011-06-01 14:40:00,39.45,39.46,39.41,39.44,52300.0,24.6725,24.6787,24.6475,24.6662,52300.0
2011-06-01 14:50:00,39.44,39.48,39.43,39.45,40800.0,24.6662,24.6912,24.66,24.6725,40800.0
2011-06-01 15:00:00,39.45,39.46,39.43,39.44,32700.0,24.6725,24.6787,24.66,24.6662,32700.0
2011-06-01 15:10:00,39.44,39.44,39.36,39.38,66000.0,24.6662,24.6662,24.6162,24.6287,66000.0
2011-06-01 15:20:00,39.37,39.38,39.32,39.33,65100.0,24.6224,24.6287,24.5912,24.5974,65100.0
2011-06-01 15:30:00,39.33,39.34,39.29,39.33,99700.0,24.5974,24.6037,24.5724,24.5974,99700.0
2011-06-01 15:40:00,39.34,39.34,39.2,39.22,218200.0,24.6037,24.6037,24.5161,24.5286,218200.0
2011-06-01 15:50:00,39.21,39.26,39.2,39.23,511500.0,24.5224,24.5536,24.5161,24.5349,511500.0
2011-06-02 09:30:00,38.83,39.21,38.71,38.77,236400.0,24.2847,24.5224,24.2097,24.2472,236400.0
2011-06-02 09:40:00,38.77,38.77,38.52,38.59,158800.0,24.2472,24.2472,24.0908,24.1346,158800.0
2011-06-02 09:50:00,38.59,38.72,38.58,38.7,94800.0,24.1346,24.2159,24.1284,24.2034,94800.0
2011-06-02 10:00:00,38.71,38.81,38.7,38.75,60800.0,24.2097,24.2722,24.2034,24.2347,60800.0
2011-06-02 10:10:00,38.76,38.78,38.7,38.7,49700.0,24.2409,24.2534,24.2034,24.2034,49700.0
2011-06-02 10:20:00,38.69,38.7,38.63,38.67,106300.0,24.1972,24.2034,24.1596,24.1846,106300.0
2011-06-02 10:30:00,38.67,38.68,38.65,38.66,53300.0,24.1846,24.1909,24.1721,24.1784,53300.0
2011-06-02 10:40:00,38.66,38.71,38.66,38.71,49200.0,24.1784,24.2097,24.1784,24.2097,49200.0
2011-06-02 10:50:00,38.72,38.73,38.68,38.71,66300.0,24.2159,24.2222,24.1909,24.2097,66300.0
2011-06-02 11:00:00,38.71,38.77,38.69,38.7,60000.0,24.2097,24.2472,24.1972,24.2034,60000.0
2011-06-02 11:10:00,38.7,38.72,38.69,38.72,34800.0,24.2034,24.2159,24.1972,24.2159,34800.0
2011-06-02 11:20:00,38.72,38.73,38.67,38.69,56400.0,24.2159,24.2222,24.1846,24.1972,56400.0
2011-06-02 11:30:00,38.68,38.69,38.61,38.61,117900.0,24.1909,24.1972,24.1471,24.1471,117900.0
2011-06-02 11:40:00,38.61,38.61,38.48,38.49,157400.0,24.1471,24.1471,24.0658,24.0721,157400.0
2011-06-02 11:50:00,38.5,38.55,38.49,38.54,62800.0,24.0783,24.1096,24.0721,24.1033,62800.0
2011-06-02 12:00:00,38.54,38.55,38.45,38.45,144800.0,24.1033,24.1096,24.0471,24.0471,144800.0
2011-06-02 12:10:00,38.45,38.45,38.37,38.38,169900.0,24.0471,24.0471,23.997,24.0033,169900.0
2011-06-02 12:20:00,38.38,38.39,38.32,38.35,85300.0,24.0033,24.0095,23.9658,23.9845,85300.0
2011-06-02 12:30:00,38.36,38.36,38.31,38.33,63300.0,23.9908,23.9908,23.9595,23.972,63300.0
2011-06-02 12:40:00,38.32,38.41,38.31,38.4,136000.0,23.9658,24.022,23.9595,24.0158,136000.0
2011-06-02 12:50:00,38.39,38.42,38.37,38.4,72400.0,24.0095,24.0283,23.997,24.0158,72400.0
2011-06-02 13:00:00,38.41,38.47,38.41,38.42,51000.0,24.022,24.0596,24.022,24.0283,51000.0
2011-06-02 13:10:00,38.42,38.46,38.4,38.41,60200.0,24.0283,24.0533,24.0158,24.022,60200.0
2011-06-02 13:20:00,38.41,38.45,38.4,38.44,65300.0,24.022,24.0471,24.0158,24.0408,65300.0
2011-06-02 13:30:00,38.43,38.44,38.37,38.39,89200.0,24.0345,24.0408,23.997,24.0095,89200.0
2011-06-02 13:40:00,38.4,38.47,38.39,38.47,50000.0,24.0158,24.0596,24.0095,24.0596,50000.0
2011-06-02 13:50:00,38.47,38.51,38.46,38.49,44900.0,24.0596,24.0846,24.0533,24.0721,44900.0
2011-06-02 14:00:00,38.49,38.54,38.49,38.51,48000.0,24.0721,24.1033,24.0721,24.0846,48000.0
2011-06-02 14:10:00,38.52,38.56,38.47,38.5,87300.0,24.0908,24.1159,24.0596,24.0783,87300.0
2011-06-02 14:20:00,38.51,38.52,38.49,38.51,61700.0,24.0846,24.0908,24.0721,24.0846,61700.0
2011-06-02 14:30:00,38.51,38.56,38.5,38.53,73300.0,24.0846,24.1159,24.0783,24.0971,73300.0
2011-06-02 14:40:00,38.54,38.55,38.51,38.52,54100.0,24.1033,24.1096,24.0846,24.0908,54100.0
2011-06-02 14:50:00,38.52,38.54,38.5,38.51,60100.0,24.0908,24.1033,24.0783,24.0846,60100.0
2011-06-02 15:00:00,38.5,38.52,38.49,38.49,67200.0,24.0783,24.0908,24.0721,24.0721,67200.0
2011-06-02 15:10:00,38.49,38.52,38.49,38.49,76300.0,24.0721,24.0908,24.0721,24.0721,76300.0
2011-06-02 15:20:00,38.49,38.52,38.49,38.5,80100.0,24.0721,24.0908,24.0721,24.0783,80100.0
2011-06-02 15:30:00,38.5,38.52,38.49,38.5,97000.0,24.0783,24.0908,24.0721,24.0783,97000.0
2011-06-02 15:40:00,38.5,38.54,38.46,38.46,304200.0,24.0783,24.1033,24.0533,24.0533,304200.0
2011-06-02 15:50:00,38.46,38.47,38.43,38.45,579300.0,24.0533,24.0596,24.0345,24.0471,579300.0
2011-06-03 09:30:00,38.13,38.18,38.03,38.14,220300.0,23.8469,23.8782,23.7844,23.8532,220300.0
2011-06-03 09:40:00,38.14,38.14,37.97,38.02,132100.0,23.8532,23.8532,23.7469,23.7781,132100.0
2011-06-03 09:50:00,38.02,38.07,37.86,37.87,138900.0,23.7781,23.8094,23.6781,23.6843,138900.0
2011-06-03 10:00:00,37.87,37.97,37.85,37.88,109100.0,23.6843,23.7469,23.6718,23.6906,109100.0
2011-06-03 10:10:00,37.87,37.92,37.85,37.9,82500.0,23.6843,23.7156,23.6718,23.7031,82500.0
2011-06-03 10:20:00,37.9,37.92,37.85,37.89,85800.0,23.7031,23.7156,23.6718,23.6968,85800.0
2011-06-03 10:30:00,37.9,37.9,37.85,37.87,94600.0,23.7031,23.7031,23.6718,23.6843,94600.0
2011-06-03 10:40:00,37.87,37.93,37.87,37.91,42700.0,23.6843,23.7218,23.6843,23.7093,42700.0
2011-06-03 10:50:00,37.91,37.91,37.87,37.88,36200.0,23.7093,23.7093,23.6843,23.6906,36200.0
2011-06-03 11:00:00,37.87,37.92,37.87,37.91,71000.0,23.6843,23.7156,23.6843,23.7093,71000.0
2011-06-03 11:10:00,37.91,37.93,37.87,37.89,73100.0,23.7093,23.7218,23.6843,23.6968,73100.0
2011-06-03 11:20:00,37.89,37.93,37.88,37.93,104500.0,23.6968,23.7218,23.6906,23.7218,104500.0
2011-06-03 11:30:00,37.93,37.99,37.93,37.96,61400.0,23.7218,23.7594,23.7218,23.7406,61400.0
2011-06-03 11:40:00,37.96,38.05,37.95,38.04,61000.0,23.7406,23.7969,23.7344,23.7906,61000.0
2011-06-03 11:50:00,38.04,38.04,37.98,38.01,49400.0,23.7906,23.7906,23.7531,23.7719,49400.0
2011-06-03 12:00:00,38.02,38.05,38.0,38.01,19100.0,23.7781,23.7969,23.7656,23.7719,19100.0
2011-06-03 12:10:00,38.01,38.07,37.99,38.07,26100.0,23.7719,23.8094,23.7594,23.8094,26100.0
2011-06-03 12:20:00,38.07,38.11,38.06,38.09,16700.0,23.8094,23.8344,23.8031,23.8219,16700.0
2011-06-03 12:30:00,38.09,38.1,38.05,38.07,23500.0,23.8219,23.8282,23.7969,23.8094,23500.0
2011-06-03 12:40:00,38.07,38.12,38.07,38.08,23300.0,23.8094,23.8407,23.8094,23.8157,23300.0
2011-06-03 12:50:00,38.08,38.09,38.04,38.06,30900.0,23.8157,23.8219,23.7906,23.8031,30900.0
2011-06-03 13:00:00,38.07,38.11,38.06,38.1,17200.0,23.8094,23.8344,23.8031,23.8282,17200.0
2011-06-03 13:10:00,38.1,38.11,38.06,38.07,71400.0,23.8282,23.8344,23.8031,23.8094,71400.0
2011-06-03 13:20:00,38.07,38.08,38.02,38.03,38900.0,23.8094,23.8157,23.7781,23.7844,38900.0
2011-06-03 13:30:00,38.04,38.05,38.02,38.05,51700.0,23.7906,23.7969,23.7781,23.7969,51700.0
2011-06-03 13:40:00,38.04,38.1,38.04,38.08,28300.0,23.7906,23.8282,23.7906,23.8157,28300.0
2011-06-03 13:50:00,38.08,38.1,38.03,38.03,28900.0,23.8157,23.8282,23.7844,23.7844,28900.0
2011-06-03 14:00:00,38.03,38.08,38.02,38.05,50200.0,23.7844,23.8157,23.7781,23.7969,50200.0
2011-06-03 14:10:00,38.05,38.09,38.04,38.09,25500.0,23.7969,23.8219,23.7906,23.8219,25500.0
2011-06-03 14:20:00,38.09,38.11,38.08,38.09,42300.0,23.8219,23.8344,23.8157,23.8219,42300.0
2011-06-03 14:30:00,38.09,38.11,38.08,38.09,38700.0,23.8219,23.8344,23.8157,23.8219,38700.0
2011-06-03 14:40:00,38.09,38.11,38.08,38.09,42800.0,23.8219,23.8344,23.8157,23.8219,42800.0
2011-06-03 14:50:00,38.09,38.1,38.05,38.05,52000.0,23.8219,23.8282,23.7969,23.7969,52000.0
2011-06-03 15:00:00,38.05,38.06,38.01,38.01,61800.0,23.7969,23.8031,23.7719,23.7719,61800.0
2011-06-03 15:10:00,38.01,38.01,37.97,38.0,143200.0,23.7719,23.7719,23.7469,23.7656,143200.0
2011-06-03 15:20:00,37.99,38.01,37.99,38.0,86500.0,23.7594,23.7719,23.7594,23.7656,86500.0
2011-06-03 15:30:00,38.0,38.02,37.98,38.0,160600.0,23.7656,23.7781,23.7531,23.7656,160600.0
2011-06-03 15:40:00,38.0,38.01,37.96,37.97,162200.0,23.7656,23.7719,23.7406,23.7469,162200.0
2011-06-03 15:50:00,37.97,37.97,37.91,37.95,499100.0,23.7469,23.7469,23.7093,23.7344,499100.0
2011-06-06 09:30:00,37.96,38.12,37.92,38.01,186600.0,23.7406,23.8407,23.7156,23.7719,186600.0
2011-06-06 09:40:00,38.03,38.09,37.99,38.07,56400.0,23.7844,23.8219,23.7594,23.8094,56400.0
2011-06-06 09:50:00,38.08,38.09,37.98,38.05,54000.0,23.8157,23.8219,23.7531,23.7969,54000.0
2011-06-06 10:00:00,38.04,38.04,37.96,37.98,56700.0,23.7906,23.7906,23.7406,23.7531,56700.0
2011-06-06 10:10:00,37.97,38.03,37.97,38.0,58700.0,23.7469,23.7844,23.7469,23.7656,58700.0
2011-06-06 10:20:00,37.99,38.02,37.96,37.96,43500.0,23.7594,23.7781,23.7406,23.7406,43500.0
2011-06-06 10:30:00,37.97,38.0,37.96,37.98,45500.0,23.7469,23.7656,23.7406,23.7531,45500.0
2011-06-06 10:40:00,37.98,38.01,37.96,38.0,80200.0,23.7531,23.7719,23.7406,23.7656,80200.0
2011-06-06 10:50:00,37.99,38.02,37.94,37.98,73800.0,23.7594,23.7781,23.7281,23.7531,73800.0
2011-06-06 11:00:00,37.98,38.02,37.97,38.01,41700.0,23.7531,23.7781,23.7469,23.7719,41700.0
2011-06-06 11:10:00,38.01,38.03,37.98,37.98,44100.0,23.7719,23.7844,23.7531,23.7531,44100.0
2011-06-06 11:20:00,37.99,38.02,37.97,38.01,128700.0,23.7594,23.7781,23.7469,23.7719,128700.0
2011-06-06 11:30:00,38.02,38.03,38.01,38.01,39300.0,23.7781,23.7844,23.7719,23.7719,39300.0
2011-06-06 11:40:00,38.01,38.02,37.98,37.98,48400.0,23.7719,23.7781,23.7531,23.7531,48400.0
2011-06-06 11:50:00,37.98,38.01,37.97,37.99,40100.0,23.7531,23.7719,23.7469,23.7594,40100.0
2011-06-06 12:00:00,37.98,37.99,37.96,37.98,41100.0,23.7531,23.7594,23.7406,23.7531,41100.0
2011-06-06 12:10:00,37.98,37.98,37.95,37.97,27300.0,23.7531,23.7531,23.7344,23.7469,27300.0
2011-06-06 12:20:00,37.97,38.0,37.97,38.0,58700.0,23.7469,23.7656,23.7469,23.7656,58700.0
2011-06-06 12:30:00,38.0,38.0,37.97,37.98,46800.0,23.7656,23.7656,23.7469,23.7531,46800.0
2011-06-06 12:40:00,37.99,38.0,37.96,37.99,46400.0,23.7594,23.7656,23.7406,23.7594,46400.0
2011-06-06 12:50:00,38.0,38.0,37.98,38.0,31900.0,23.7656,23.7656,23.7531,23.7656,31900.0
2011-06-06 13:00:00,38.0,38.01,37.98,38.01,41300.0,23.7656,23.7719,23.7531,23.7719,41300.0
2011-06-06 13:10:00,38.01,38.01,37.98,38.0,34600.0,23.7719,23.7719,23.7531,23.7656,34600.0
2011-06-06 13:20:00,38.0,38.02,37.99,38.0,87600.0,23.7656,23.7781,23.7594,23.7656,87600.0
2011-06-06 13:30:00,38.01,38.02,37.98,38.0,100200.0,23.7719,23.7781,23.7531,23.7656,100200.0
2011-06-06 13:40:00,38.0,38.01,37.95,37.97,44100.0,23.7656,23.7719,23.7344,23.7469,44100.0
2011-06-06 13:50:00,37.97,37.98,37.96,37.98,42700.0,23.7469,23.7531,23.7406,23.7531,42700.0
2011-06-06 14:00:00,37.98,37.99,37.94,37.97,29100.0,23.7531,23.7594,23.7281,23.7469,29100.0
2011-06-06 14:10:00,37.97,37.97,37.94,37.96,29400.0,23.7469,23.7469,23.7281,23.7406,29400.0
2011-06-06 14:20:00,37.96,37.96,37.93,37.93,18400.0,23.7406,23.7406,23.7218,23.7218,18400.0
2011-06-06 14:30:00,37.93,37.94,37.91,37.92,32700.0,23.7218,23.7281,23.7093,23.7156,32700.0
2011-06-06 14:40:00,37.91,37.93,37.89,37.9,36700.0,23.7093,23.7218,23.6968,23.7031,36700.0
2011-06-06 14:50:00,37.91,37.91,37.85,37.85,140500.0,23.7093,23.7093,23.6718,23.6718,140500.0
2011-06-06 15:00:00,37.84,37.85,37.81,37.81,82400.0,23.6656,23.6718,23.6468,23.6468,82400.0
2011-06-06 15:10:00,37.82,37.84,37.81,37.84,157700.0,23.653,23.6656,23.6468,23.6656,157700.0
2011-06-06 15:20:00,37.84,37.84,37.78,37.8,143900.0,23.6656,23.6656,23.628,23.6405,143900.0
2011-06-06 15:30:00,37.8,37.83,37.79,37.83,446400.0,23.6405,23.6593,23.6343,23.6593,446400.0
2011-06-06 15:40:00,37.83,37.83,37.77,37.8,201800.0,23.6593,23.6593,23.6218,23.6405,201800.0
2011-06-06 15:50:00,37.8,37.83,37.76,37.79,801300.0,23.6405,23.6593,23.6155,23.6343,801300.0
2011-06-07 09:30:00,37.98,37.98,37.77,37.87,99000.0,23.7531,23.7531,23.6218,23.6843,99000.0
2011-06-07 09:40:00,37.89,37.94,37.87,37.91,50700.0,23.6968,23.7281,23.6843,23.7093,50700.0
2011-06-07 09:50:00,37.91,37.93,37.8,37.8,77900.0,23.7093,23.7218,23.6405,23.6405,77900.0
2011-06-07 10:00:00,37.8,37.89,37.78,37.88,53400.0,23.6405,23.6968,23.628,23.6906,53400.0
2011-06-07 10:10:00,37.88,37.91,37.83,37.87,52700.0,23.6906,23.7093,23.6593,23.6843,52700.0
2011-06-07 10:20:00,37.87,37.95,37.86,37.93,55000.0,23.6843,23.7344,23.6781,23.7218,55000.0
2011-06-07 10:30:00,37.93,37.95,37.89,37.93,99100.0,23.7218,23.7344,23.6968,23.7218,99100.0
2011-06-07 10:40:00,37.93,37.94,37.89,37.92,105300.0,23.7218,23.7281,23.6968,23.7156,105300.0
2011-06-07 10:50:00,37.91,37.92,37.83,37.87,73500.0,23.7093,23.7156,23.6593,23.6843,73500.0
2011-06-07 11:00:00,37.87,37.89,37.86,37.87,120100.0,23.6843,23.6968,23.6781,23.6843,120100.0
2011-06-07 11:10:00,37.88,37.92,37.86,37.9,102000.0,23.6906,23.7156,23.6781,23.7031,102000.0
2011-06-07 11:20:00,37.91,37.92,37.88,37.91,58800.0,23.7093,23.7156,23.6906,23.7093,58800.0
2011-06-07 11:30:00,37.9,37.93,37.88,37.89,67200.0,23.7031,23.7218,23.6906,23.6968,67200.0
2011-06-07 11:40:00,37.89,37.92,37.87,37.9,30200.0,23.6968,23.7156,23.6843,23.7031,30200.0
2011-06-07 11:50:00,37.91,37.97,37.9,37.97,41300.0,23.7093,23.7469,23.7031,23.7469,41300.0
2011-06-07 12:00:00,37.97,37.97,37.95,37.96,21600.0,23.7469,23.7469,23.7344,23.7406,21600.0
2011-06-07 12:10:00,37.96,37.99,37.96,37.98,33800.0,23.7406,23.7594,23.7406,23.7531,33800.0
2011-06-07 12:20:00,37.98,38.05,37.98,38.01,61000.0,23.7531,23.7969,23.7531,23.7719,61000.0
2011-06-07 12:30:00,38.0,38.02,37.98,38.02,48300.0,23.7656,23.7781,23.7531,23.7781,48300.0
2011-06-07 12:40:00,38.02,38.02,37.99,38.01,32100.0,23.7781,23.7781,23.7594,23.7719,32100.0
2011-06-07 12:50:00,38.01,38.06,38.01,38.06,53000.0,23.7719,23.8031,23.7719,23.8031,53000.0
2011-06-07 13:00:00,38.06,38.06,37.99,38.04,54200.0,23.8031,23.8031,23.7594,23.7906,54200.0
2011-06-07 13:10:00,38.04,38.05,37.99,38.0,77800.0,23.7906,23.7969,23.7594,23.7656,77800.0
2011-06-07 13:20:00,38.0,38.0,37.96,37.99,23400.0,23.7656,23.7656,23.7406,23.7594,23400.0
2011-06-07 13:30:00,37.98,38.02,37.95,38.01,66700.0,23.7531,23.7781,23.7344,23.7719,66700.0
2011-06-07 13:40:00,38.02,38.02,38.0,38.0,30000.0,23.7781,23.7781,23.7656,23.7656,30000.0
2011-06-07 13:50:00,38.0,38.01,37.98,37.98,22900.0,23.7656,23.7719,23.7531,23.7531,22900.0
2011-06-07 14:00:00,37.99,38.01,37.98,38.0,68100.0,23.7594,23.7719,23.7531,23.7656,68100.0
2011-06-07 14:10:00,38.0,38.05,37.99,38.04,54800.0,23.7656,23.7969,23.7594,23.7906,54800.0
2011-06-07 14:20:00,38.03,38.04,37.99,37.99,33700.0,23.7844,23.7906,23.7594,23.7594,33700.0
2011-06-07 14:30:00,37.99,38.0,37.98,38.0,62700.0,23.7594,23.7656,23.7531,23.7656,62700.0
2011-06-07 14:40:00,37.99,38.03,37.99,38.02,45100.0,23.7594,23.7844,23.7594,23.7781,45100.0
2011-06-07 14:50:00,38.02,38.03,38.01,38.03,53300.0,23.7781,23.7844,23.7719,23.7844,53300.0
2011-06-07 15:00:00,38.02,38.04,38.01,38.01,62800.0,23.7781,23.7906,23.7719,23.7719,62800.0
2011-06-07 15:10:00,38.01,38.03,38.01,38.02,55300.0,23.7719,23.7844,23.7719,23.7781,55300.0
2011-06-07 15:20:00,38.03,38.04,38.02,38.04,49900.0,23.7844,23.7906,23.7781,23.7906,49900.0
2011-06-07 15:30:00,38.03,38.04,38.0,38.0,79500.0,23.7844,23.7906,23.7656,23.7656,79500.0
2011-06-07 15:40:00,38.0,38.01,37.92,37.92,148000.0,23.7656,23.7719,23.7156,23.7156,148000.0
2011-06-07 15:50:00,37.92,37.93,37.85,37.85,255100.0,23.7156,23.7218,23.6718,23.6718,255100.0
2011-06-08 09:30:00,37.75,37.84,37.63,37.7,124000.0,23.6093,23.6656,23.5342,23.578,124000.0
2011-06-08 09:40:00,37.7,37.71,37.63,37.67,46500.0,23.578,23.5843,23.5342,23.5592,46500.0
2011-06-08 09:50:00,37.68,37.69,37.6,37.63,77200.0,23.5655,23.5717,23.5155,23.5342,77200.0
2011-06-08 10:00:00,37.62,37.65,37.57,37.59,49200.0,23.528,23.5467,23.4967,23.5092,49200.0
2011-06-08 10:10:00,37.6,37.62,37.57,37.59,59400.0,23.5155,23.528,23.4967,23.5092,59400.0
2011-06-08 10:20:00,37.59,37.63,37.55,37.61,68200.0,23.5092,23.5342,23.4842,23.5217,68200.0
2011-06-08 10:30:00,37.59,37.63,37.55,37.63,42900.0,23.5092,23.5342,23.4842,23.5342,42900.0
2011-06-08 10:40:00,37.63,37.72,37.62,37.72,33500.0,23.5342,23.5905,23.528,23.5905,33500.0
2011-06-08 10:50:00,37.71,37.75,37.7,37.73,35000.0,23.5843,23.6093,23.578,23.5968,35000.0
2011-06-08 11:00:00,37.74,37.78,37.72,37.78,34900.0,23.603,23.628,23.5905,23.628,34900.0
2011-06-08 11:10:00,37.77,37.77,37.72,37.74,27800.0,23.6218,23.6218,23.5905,23.603,27800.0
2011-06-08 11:20:00,37.74,37.79,37.73,37.75,22200.0,23.603,23.6343,23.5968,23.6093,22200.0
2011-06-08 11:30:00,37.76,37.79,37.75,37.76,41400.0,23.6155,23.6343,23.6093,23.6155,41400.0
2011-06-08 11:40:00,37.77,37.8,37.75,37.77,32100.0,23.6218,23.6405,23.6093,23.6218,32100.0
2011-06-08 11:50:00,37.76,37.86,37.76,37.86,44100.0,23.6155,23.6781,23.6155,23.6781,44100.0
2011-06-08 12:00:00,37.86,37.87,37.82,37.85,39400.0,23.6781,23.6843,23.653,23.6718,39400.0
2011-06-08 12:10:00,37.86,37.88,37.85,37.86,18800.0,23.6781,23.6906,23.6718,23.6781,18800.0
2011-06-08 12:20:00,37.86,37.88,37.83,37.84,32700.0,23.6781,23.6906,23.6593,23.6656,32700.0
2011-06-08 12:30:00,37.83,37.85,37.79,37.82,41200.0,23.6593,23.6718,23.6343,23.653,41200.0
2011-06-08 12:40:00,37.82,37.85,37.82,37.85,17100.0,23.653,23.6718,23.653,23.6718,17100.0
2011-06-08 12:50:00,37.84,37.91,37.84,37.89,26000.0,23.6656,23.7093,23.6656,23.6968,26000.0
2011-06-08 13:00:00,37.9,37.95,37.88,37.91,32000.0,23.7031,23.7344,23.6906,23.7093,32000.0
2011-06-08 13:10:00,37.9,37.9,37.87,37.88,15300.0,23.7031,23.7031,23.6843,23.6906,15300.0
2011-06-08 13:20:00,37.89,37.9,37.87,37.9,28500.0,23.6968,23.7031,23.6843,23.7031,28500.0
2011-06-08 13:30:00,37.89,37.9,37.85,37.86,37200.0,23.6968,23.7031,23.6718,23.6781,37200.0
2011-06-08 13:40:00,37.86,37.91,37.84,37.88,42400.0,23.6781,23.7093,23.6656,23.6906,42400.0
2011-06-08 13:50:00,37.88,37.92,37.87,37.87,41600.0,23.6906,23.7156,23.6843,23.6843,41600.0
2011-06-08 14:00:00,37.87,37.92,37.86,37.88,44100.0,23.6843,23.7156,23.6781,23.6906,44100.0
2011-06-08 14:10:00,37.87,37.91,37.85,37.88,35400.0,23.6843,23.7093,23.6718,23.6906,35400.0
2011-06-08 14:20:00,37.88,37.92,37.84,37.9,40400.0,23.6906,23.7156,23.6656,23.7031,40400.0
2011-06-08 14:30:00,37.89,37.98,37.89,37.96,64000.0,23.6968,23.7531,23.6968,23.7406,64000.0
2011-06-08 14:40:00,37.96,38.0,37.96,37.98,32600.0,23.7406,23.7656,23.7406,23.7531,32600.0
2011-06-08 14:50:00,37.97,37.99,37.96,37.97,35400.0,23.7469,23.7594,23.7406,23.7469,35400.0
2011-06-08 15:00:00,37.98,37.99,37.94,37.95,40800.0,23.7531,23.7594,23.7281,23.7344,40800.0
2011-06-08 15:10:00,37.95,37.98,37.91,37.93,66500.0,23.7344,23.7531,23.7093,23.7218,66500.0
2011-06-08 15:20:00,37.94,37.95,37.87,37.9,61600.0,23.7281,23.7344,23.6843,23.7031,61600.0
2011-06-08 15:30:00,37.9,37.93,37.85,37.88,100500.0,23.7031,23.7218,23.6718,23.6906,100500.0
2011-06-08 15:40:00,37.87,37.93,37.86,37.91,97800.0,23.6843,23.7218,23.6781,23.7093,97800.0
2011-06-08 15:50:00,37.91,37.93,37.89,37.9,255100.0,23.7093,23.7218,23.6968,23.7031,255100.0
2011-06-09 09:30:00,37.94,38.02,37.76,37.83,64800.0,23.7281,23.7781,23.6155,23.6593,64800.0
2011-06-09 09:40:00,37.82,37.97,37.81,37.93,34100.0,23.653,23.7469,23.6468,23.7218,34100.0
2011-06-09 09:50:00,37.93,38.05,37.91,38.03,30100.0,23.7218,23.7969,23.7093,23.7844,30100.0
2011-06-09 10:00:00,38.04,38.14,38.01,38.08,48000.0,23.7906,23.8532,23.7719,23.8157,48000.0
2011-06-09 10:10:00,38.08,38.11,38.07,38.11,22600.0,23.8157,23.8344,23.8094,23.8344,22600.0
2011-06-09 10:20:00,38.1,38.15,38.1,38.12,33900.0,23.8282,23.8594,23.8282,23.8407,33900.0
2011-06-09 10:30:00,38.13,38.21,38.12,38.2,39500.0,23.8469,23.897,23.8407,23.8907,39500.0
2011-06-09 10:40:00,38.2,38.21,38.19,38.19,30900.0,23.8907,23.897,23.8844,23.8844,30900.0
2011-06-09 10:50:00,38.2,38.23,38.14,38.14,40800.0,23.8907,23.9095,23.8532,23.8532,40800.0
2011-06-09 11:00:00,38.14,38.15,38.1,38.1,33900.0,23.8532,23.8594,23.8282,23.8282,33900.0
2011-06-09 11:10:00,38.1,38.15,38.09,38.13,23800.0,23.8282,23.8594,23.8219,23.8469,23800.0
2011-06-09 11:20:00,38.14,38.17,38.13,38.16,49700.0,23.8532,23.8719,23.8469,23.8657,49700.0
2011-06-09 11:30:00,38.16,38.17,38.15,38.15,89400.0,23.8657,23.8719,23.8594,23.8594,89400.0
2011-06-09 11:40:00,38.16,38.22,38.15,38.22,30000.0,23.8657,23.9032,23.8594,23.9032,30000.0
2011-06-09 11:50:00,38.21,38.28,38.21,38.27,43000.0,23.897,23.9407,23.897,23.9345,43000.0
2011-06-09 12:00:00,38.26,38.29,38.25,38.28,26500.0,23.9282,23.947,23.922,23.9407,26500.0
2011-06-09 12:10:00,38.29,38.32,38.24,38.26,42300.0,23.947,23.9658,23.9157,23.9282,42300.0
2011-06-09 12:20:00,38.26,38.27,38.25,38.27,10900.0,23.9282,23.9345,23.922,23.9345,10900.0
2011-06-09 12:30:00,38.27,38.27,38.25,38.26,10100.0,23.9345,23.9345,23.922,23.9282,10100.0
2011-06-09 12:40:00,38.26,38.27,38.26,38.26,15800.0,23.9282,23.9345,23.9282,23.9282,15800.0
2011-06-09 12:50:00,38.27,38.27,38.21,38.21,72900.0,23.9345,23.9345,23.897,23.897,72900.0
2011-06-09 13:00:00,38.21,38.22,38.17,38.18,42800.0,23.897,23.9032,23.8719,23.8782,42800.0
2011-06-09 13:10:00,38.19,38.19,38.17,38.18,16200.0,23.8844,23.8844,23.8719,23.8782,16200.0
2011-06-09 13:20:00,38.17,38.18,38.14,38.14,22500.0,23.8719,23.8782,23.8532,23.8532,22500.0
2011-06-09 13:30:00,38.14,38.17,38.14,38.16,45700.0,23.8532,23.8719,23.8532,23.8657,45700.0
2011-06-09 13:40:00,38.15,38.16,38.14,38.15,91600.0,23.8594,23.8657,23.8532,23.8594,91600.0
2011-06-09 13:50:00,38.15,38.18,38.13,38.16,118900.0,23.8594,23.8782,23.8469,23.8657,118900.0
2011-06-09 14:00:00,38.17,38.18,38.15,38.15,65200.0,23.8719,23.8782,23.8594,23.8594,65200.0
2011-06-09 14:10:00,38.15,38.18,38.13,38.17,30200.0,23.8594,23.8782,23.8469,23.8719,30200.0
2011-06-09 14:20:00,38.17,38.19,38.16,38.16,22300.0,23.8719,23.8844,23.8657,23.8657,22300.0
2011-06-09 14:30:00,38.17,38.21,38.16,38.21,28000.0,23.8719,23.897,23.8657,23.897,28000.0
2011-06-09 14:40:00,38.2,38.24,38.2,38.23,22000.0,23.8907,23.9157,23.8907,23.9095,22000.0
2011-06-09 14:50:00,38.23,38.24,38.2,38.21,38300.0,23.9095,23.9157,23.8907,23.897,38300.0
2011-06-09 15:00:00,38.21,38.22,38.19,38.19,30200.0,23.897,23.9032,23.8844,23.8844,30200.0
2011-06-09 15:10:00,38.19,38.19,38.17,38.17,49600.0,23.8844,23.8844,23.8719,23.8719,49600.0
2011-06-09 15:20:00,38.17,38.19,38.14,38.16,94200.0,23.8719,23.8844,23.8532,23.8657,94200.0
2011-06-09 15:30:00,38.16,38.18,38.11,38.16,79200.0,23.8657,23.8782,23.8344,23.8657,79200.0
2011-06-09 15:40:00,38.17,38.18,38.1,38.11,118700.0,23.8719,23.8782,23.8282,23.8344,118700.0
2011-06-09 15:50:00,38.12,38.14,38.06,38.07,548200.0,23.8407,23.8532,23.8031,23.8094,548200.0
2011-06-10 09:30:00,37.97,38.09,37.86,37.86,61400.0,23.7469,23.8219,23.6781,23.6781,61400.0
2011-06-10 09:40:00,37.86,37.9,37.83,37.88,25100.0,23.6781,23.7031,23.6593,23.6906,25100.0
2011-06-10 09:50:00,37.87,37.88,37.8,37.82,48300.0,23.6843,23.6906,23.6405,23.653,48300.0
2011-06-10 10:00:00,37.82,37.94,37.82,37.9,98600.0,23.653,23.7281,23.653,23.7031,98600.0
2011-06-10 10:10:00,37.89,37.94,37.88,37.89,54300.0,23.6968,23.7281,23.6906,23.6968,54300.0
2011-06-10 10:20:00,37.89,37.9,37.79,37.84,51900.0,23.6968,23.7031,23.6343,23.6656,51900.0
2011-06-10 10:30:00,37.83,37.85,37.8,37.82,88600.0,23.6593,23.6718,23.6405,23.653,88600.0
2011-06-10 10:40:00,37.81,37.81,37.75,37.77,59400.0,23.6468,23.6468,23.6093,23.6218,59400.0
2011-06-10 10:50:00,37.77,37.85,37.76,37.8,35600.0,23.6218,23.6718,23.6155,23.6405,35600.0
2011-06-10 11:00:00,37.8,37.82,37.78,37.8,55400.0,23.6405,23.653,23.628,23.6405,55400.0
2011-06-10 11:10:00,37.79,37.88,37.77,37.88,99100.0,23.6343,23.6906,23.6218,23.6906,99100.0
2011-06-10 11:20:00,37.88,37.9,37.82,37.83,35900.0,23.6906,23.7031,23.653,23.6593,35900.0
2011-06-10 11:30:00,37.82,37.85,37.75,37.78,186300.0,23.653,23.6718,23.6093,23.628,186300.0
2011-06-10 11:40:00,37.78,37.8,37.75,37.8,28100.0,23.628,23.6405,23.6093,23.6405,28100.0
2011-06-10 11:50:00,37.8,37.8,37.78,37.8,8800.0,23.6405,23.6405,23.628,23.6405,8800.0
2011-06-10 12:00:00,37.8,37.82,37.78,37.8,37200.0,23.6405,23.653,23.628,23.6405,37200.0
2011-06-10 12:10:00,37.8,37.8,37.76,37.8,20500.0,23.6405,23.6405,23.6155,23.6405,20500.0
2011-06-10 12:20:00,37.79,37.82,37.77,37.81,50900.0,23.6343,23.653,23.6218,23.6468,50900.0
2011-06-10 12:30:00,37.81,37.87,37.8,37.85,51400.0,23.6468,23.6843,23.6405,23.6718,51400.0
2011-06-10 12:40:00,37.86,37.86,37.83,37.83,19000.0,23.6781,23.6781,23.6593,23.6593,19000.0
2011-06-10 12:50:00,37.84,37.84,37.81,37.82,15500.0,23.6656,23.6656,23.6468,23.653,15500.0
2011-06-10 13:00:00,37.82,37.82,37.8,37.81,35400.0,23.653,23.653,23.6405,23.6468,35400.0
2011-06-10 13:10:00,37.81,37.81,37.79,37.8,31600.0,23.6468,23.6468,23.6343,23.6405,31600.0
2011-06-10 13:20:00,37.8,37.82,37.77,37.8,47500.0,23.6405,23.653,23.6218,23.6405,47500.0
2011-06-10 13:30:00,37.8,37.8,37.75,37.75,28700.0,23.6405,23.6405,23.6093,23.6093,28700.0
2011-06-10 13:40:00,37.76,37.76,37.71,37.74,55400.0,23.6155,23.6155,23.5843,23.603,55400.0
2011-06-10 13:50:00,37.74,37.74,37.71,37.71,31200.0,23.603,23.603,23.5843,23.5843,31200.0
2011-06-10 14:00:00,37.71,37.82,37.71,37.8,65900.0,23.5843,23.653,23.5843,23.6405,65900.0
2011-06-10 14:10:00,37.8,37.81,37.76,37.76,42200.0,23.6405,23.6468,23.6155,23.6155,42200.0
2011-06-10 14:20:00,37.77,37.77,37.69,37.73,65500.0,23.6218,23.6218,23.5717,23.5968,65500.0
2011-06-10 14:30:00,37.73,37.76,37.68,37.69,59000.0,23.5968,23.6155,23.5655,23.5717,59000.0
2011-06-10 14:40:00,37.69,37.72,37.67,37.69,47800.0,23.5717,23.5905,23.5592,23.5717,47800.0
2011-06-10 14:50:00,37.7,37.75,37.68,37.75,36600.0,23.578,23.6093,23.5655,23.6093,36600.0
2011-06-10 15:00:00,37.75,37.76,37.7,37.73,90500.0,23.6093,23.6155,23.578,23.5968,90500.0
2011-06-10 15:10:00,37.73,37.76,37.72,37.73,57300.0,23.5968,23.6155,23.5905,23.5968,57300.0
2011-06-10 15:20:00,37.73,37.74,37.67,37.69,88300.0,23.5968,23.603,23.5592,23.5717,88300.0
2011-06-10 15:30:00,37.69,37.72,37.65,37.66,111800.0,23.5717,23.5905,23.5467,23.553,111800.0
2011-06-10 15:40:00,37.66,37.67,37.58,37.6,144400.0,23.553,23.5592,23.5029,23.5155,144400.0
2011-06-10 15:50:00,37.61,37.62,37.52,37.57,468500.0,23.5217,23.528,23.4654,23.4967,468500.0
2011-06-13 09:30:00,37.6,37.64,37.55,37.61,52400.0,23.5155,23.5405,23.4842,23.5217,52400.0
2011-06-13 09:40:00,37.59,37.65,37.58,37.6,46300.0,23.5092,23.5467,23.5029,23.5155,46300.0
2011-06-13 09:50:00,37.59,37.69,37.58,37.66,22000.0,23.5092,23.5717,23.5029,23.553,22000.0
2011-06-13 10:00:00,37.66,37.76,37.63,37.76,50200.0,23.553,23.6155,23.5342,23.6155,50200.0
2011-06-13 10:10:00,37.76,37.87,37.75,37.86,40100.0,23.6155,23.6843,23.6093,23.6781,40100.0
2011-06-13 10:20:00,37.87,37.91,37.83,37.86,58100.0,23.6843,23.7093,23.6593,23.6781,58100.0
2011-06-13 10:30:00,37.87,37.9,37.84,37.88,56600.0,23.6843,23.7031,23.6656,23.6906,56600.0
2011-06-13 10:40:00,37.88,37.93,37.87,37.93,41200.0,23.6906,23.7218,23.6843,23.7218,41200.0
2011-06-13 10:50:00,37.93,37.94,37.87,37.92,57500.0,23.7218,23.7281,23.6843,23.7156,57500.0
2011-06-13 11:00:00,37.92,37.93,37.9,37.91,87000.0,23.7156,23.7218,23.7031,23.7093,87000.0
2011-06-13 11:10:00,37.91,37.98,37.9,37.97,55000.0,23.7093,23.7531,23.7031,23.7469,55000.0
2011-06-13 11:20:00,37.97,37.98,37.93,37.97,34000.0,23.7469,23.7531,23.7218,23.7469,34000.0
2011-06-13 11:30:00,37.96,37.99,37.95,37.97,27900.0,23.7406,23.7594,23.7344,23.7469,27900.0
2011-06-13 11:40:00,37.97,38.01,37.95,37.96,33700.0,23.7469,23.7719,23.7344,23.7406,33700.0
2011-06-13 11:50:00,37.96,37.97,37.92,37.94,34500.0,23.7406,23.7469,23.7156,23.7281,34500.0
2011-06-13 12:00:00,37.94,38.0,37.94,37.99,30000.0,23.7281,23.7656,23.7281,23.7594,30000.0
2011-06-13 12:10:00,37.99,38.02,37.98,38.0,58400.0,23.7594,23.7781,23.7531,23.7656,58400.0
2011-06-13 12:20:00,38.01,38.05,38.0,38.02,37900.0,23.7719,23.7969,23.7656,23.7781,37900.0
2011-06-13 12:30:00,38.02,38.07,38.02,38.07,44700.0,23.7781,23.8094,23.7781,23.8094,44700.0
2011-06-13 12:40:00,38.07,38.08,38.06,38.07,39100.0,23.8094,23.8157,23.8031,23.8094,39100.0
2011-06-13 12:50:00,38.07,38.09,38.05,38.06,31200.0,23.8094,23.8219,23.7969,23.8031,31200.0
2011-06-13 13:00:00,38.06,38.06,37.98,38.02,49900.0,23.8031,23.8031,23.7531,23.7781,49900.0
2011-06-13 13:10:00,38.02,38.1,38.02,38.1,40900.0,23.7781,23.8282,23.7781,23.8282,40900.0
2011-06-13 13:20:00,38.09,38.12,38.07,38.11,32200.0,23.8219,23.8407,23.8094,23.8344,32200.0
2011-06-13 13:30:00,38.11,38.14,38.11,38.13,35400.0,23.8344,23.8532,23.8344,23.8469,35400.0
2011-06-13 13:40:00,38.13,38.17,38.13,38.17,56300.0,23.8469,23.8719,23.8469,23.8719,56300.0
2011-06-13 13:50:00,38.16,38.22,38.16,38.21,91700.0,23.8657,23.9032,23.8657,23.897,91700.0
2011-06-13 14:00:00,38.2,38.22,38.16,38.2,66600.0,23.8907,23.9032,23.8657,23.8907,66600.0
2011-06-13 14:10:00,38.2,38.21,38.17,38.19,47500.0,23.8907,23.897,23.8719,23.8844,47500.0
2011-06-13 14:20:00,38.19,38.22,38.18,38.21,56900.0,23.8844,23.9032,23.8782,23.897,56900.0
2011-06-13 14:30:00,38.21,38.21,38.15,38.17,68700.0,23.897,23.897,23.8594,23.8719,68700.0
2011-06-13 14:40:00,38.17,38.21,38.16,38.2,38000.0,23.8719,23.897,23.8657,23.8907,38000.0
2011-06-13 14:50:00,38.21,38.21,38.14,38.14,29500.0,23.897,23.897,23.8532,23.8532,29500.0
2011-06-13 15:00:00,38.14,38.19,38.12,38.15,69800.0,23.8532,23.8844,23.8407,23.8594,69800.0
2011-06-13 15:10:00,38.15,38.17,38.09,38.11,80500.0,23.8594,23.8719,23.8219,23.8344,80500.0
2011-06-13 15:20:00,38.11,38.16,38.11,38.15,61900.0,23.8344,23.8657,23.8344,23.8594,61900.0
2011-06-13 15:30:00,38.15,38.15,38.05,38.05,98800.0,23.8594,23.8594,23.7969,23.7969,98800.0
2011-06-13 15:40:00,38.05,38.1,38.04,38.1,144500.0,23.7969,23.8282,23.7906,23.8282,144500.0
2011-06-13 15:50:00,38.1,38.13,38.06,38.06,400400.0,23.8282,23.8469,23.8031,23.8031,400400.0
2011-06-14 09:30:00,38.29,38.33,38.14,38.15,77400.0,23.947,23.972,23.8532,23.8594,77400.0
2011-06-14 09:40:00,38.16,38.16,37.9,37.95,91600.0,23.8657,23.8657,23.7031,23.7344,91600.0
2011-06-14 09:50:00,37.95,38.01,37.86,37.9,71600.0,23.7344,23.7719,23.6781,23.7031,71600.0
2011-06-14 10:00:00,37.9,37.97,37.88,37.96,68900.0,23.7031,23.7469,23.6906,23.7406,68900.0
2011-06-14 10:10:00,37.95,37.95,37.85,37.91,103000.0,23.7344,23.7344,23.6718,23.7093,103000.0
2011-06-14 10:20:00,37.91,37.96,37.89,37.91,40400.0,23.7093,23.7406,23.6968,23.7093,40400.0
2011-06-14 10:30:00,37.9,38.0,37.89,37.98,90400.0,23.7031,23.7656,23.6968,23.7531,90400.0
2011-06-14 10:40:00,37.97,38.02,37.92,38.0,50800.0,23.7469,23.7781,23.7156,23.7656,50800.0
2011-06-14 10:50:00,38.0,38.04,37.96,38.03,33000.0,23.7656,23.7906,23.7406,23.7844,33000.0
2011-06-14 11:00:00,38.03,38.05,38.0,38.04,52500.0,23.7844,23.7969,23.7656,23.7906,52500.0
2011-06-14 11:10:00,38.04,38.06,37.97,37.97,34900.0,23.7906,23.8031,23.7469,23.7469,34900.0
2011-06-14 11:20:00,37.98,38.0,37.91,37.91,38700.0,23.7531,23.7656,23.7093,23.7093,38700.0
2011-06-14 11:30:00,37.92,37.96,37.91,37.96,38000.0,23.7156,23.7406,23.7093,23.7406,38000.0
2011-06-14 11:40:00,37.96,37.99,37.94,37.98,46600.0,23.7406,23.7594,23.7281,23.7531,46600.0
2011-06-14 11:50:00,37.98,38.0,37.97,38.0,43300.0,23.7531,23.7656,23.7469,23.7656,43300.0
2011-06-14 12:00:00,37.99,38.09,37.99,38.07,56500.0,23.7594,23.8219,23.7594,23.8094,56500.0
2011-06-14 12:10:00,38.08,38.1,38.05,38.05,36700.0,23.8157,23.8282,23.7969,23.7969,36700.0
2011-06-14 12:20:00,38.05,38.08,38.02,38.07,42500.0,23.7969,23.8157,23.7781,23.8094,42500.0
2011-06-14 12:30:00,38.08,38.12,38.07,38.08,43300.0,23.8157,23.8407,23.8094,23.8157,43300.0
2011-06-14 12:40:00,38.08,38.16,38.08,38.15,44300.0,23.8157,23.8657,23.8157,23.8594,44300.0
2011-06-14 12:50:00,38.14,38.15,38.1,38.14,30500.0,23.8532,23.8594,23.8282,23.8532,30500.0
2011-06-14 13:00:00,38.15,38.18,38.14,38.18,59600.0,23.8594,23.8782,23.8532,23.8782,59600.0
2011-06-14 13:10:00,38.19,38.22,38.18,38.21,31300.0,23.8844,23.9032,23.8782,23.897,31300.0
2011-06-14 13:20:00,38.22,38.22,38.19,38.22,24300.0,23.9032,23.9032,23.8844,23.9032,24300.0
2011-06-14 13:30:00,38.21,38.22,38.19,38.2,35700.0,23.897,23.9032,23.8844,23.8907,35700.0
2011-06-14 13:40:00,38.2,38.2,38.18,38.18,24500.0,23.8907,23.8907,23.8782,23.8782,24500.0
2011-06-14 13:50:00,38.18,38.24,38.18,38.24,62200.0,23.8782,23.9157,23.8782,23.9157,62200.0
2011-06-14 14:00:00,38.24,38.26,38.21,38.22,46000.0,23.9157,23.9282,23.897,23.9032,46000.0
2011-06-14 14:10:00,38.22,38.24,38.21,38.24,44300.0,23.9032,23.9157,23.897,23.9157,44300.0
2011-06-14 14:20:00,38.24,38.27,38.23,38.27,47100.0,23.9157,23.9345,23.9095,23.9345,47100.0
2011-06-14 14:30:00,38.27,38.27,38.23,38.24,115700.0,23.9345,23.9345,23.9095,23.9157,115700.0
2011-06-14 14:40:00,38.25,38.29,38.24,38.28,91400.0,23.922,23.947,23.9157,23.9407,91400.0
2011-06-14 14:50:00,38.28,38.29,38.25,38.28,47400.0,23.9407,23.947,23.922,23.9407,47400.0
2011-06-14 15:00:00,38.28,38.31,38.25,38.26,54000.0,23.9407,23.9595,23.922,23.9282,54000.0
2011-06-14 15:10:00,38.26,38.27,38.25,38.25,32300.0,23.9282,23.9345,23.922,23.922,32300.0
2011-06-14 15:20:00,38.25,38.26,38.22,38.25,114400.0,23.922,23.9282,23.9032,23.922,114400.0
2011-06-14 15:30:00,38.25,38.27,38.24,38.26,101200.0,23.922,23.9345,23.9157,23.9282,101200.0
2011-06-14 15:40:00,38.26,38.27,38.2,38.23,203100.0,23.9282,23.9345,23.8907,23.9095,203100.0
2011-06-14 15:50:00,38.24,38.29,38.23,38.29,449700.0,23.9157,23.947,23.9095,23.947,449700.0
2011-06-15 09:30:00,37.9,38.07,37.84,37.92,199400.0,23.7031,23.8094,23.6656,23.7156,199400.0
2011-06-15 09:40:00,37.93,38.02,37.93,37.99,47700.0,23.7218,23.7781,23.7218,23.7594,47700.0
2011-06-15 09:50:00,37.98,38.03,37.97,38.03,77400.0,23.7531,23.7844,23.7469,23.7844,77400.0
2011-06-15 10:00:00,38.02,38.09,37.99,37.99,64700.0,23.7781,23.8219,23.7594,23.7594,64700.0
2011-06-15 10:10:00,38.0,38.0,37.97,37.98,41800.0,23.7656,23.7656,23.7469,23.7531,41800.0
2011-06-15 10:20:00,37.99,38.03,37.95,38.03,38600.0,23.7594,23.7844,23.7344,23.7844,38600.0
2011-06-15 10:30:00,38.03,38.03,38.0,38.02,54800.0,23.7844,23.7844,23.7656,23.7781,54800.0
2011-06-15 10:40:00,38.02,38.06,38.01,38.05,36100.0,23.7781,23.8031,23.7719,23.7969,36100.0
2011-06-15 10:50:00,38.04,38.11,38.04,38.06,54700.0,23.7906,23.8344,23.7906,23.8031,54700.0
2011-06-15 11:00:00,38.05,38.1,38.04,38.04,63700.0,23.7969,23.8282,23.7906,23.7906,63700.0
2011-06-15 11:10:00,38.04,38.09,38.01,38.09,47000.0,23.7906,23.8219,23.7719,23.8219,47000.0
2011-06-15 11:20:00,38.09,38.14,38.09,38.12,38700.0,23.8219,23.8532,23.8219,23.8407,38700.0
2011-06-15 11:30:00,38.12,38.13,37.98,37.99,46700.0,23.8407,23.8469,23.7531,23.7594,46700.0
2011-06-15 11:40:00,38.0,38.03,37.96,37.96,53900.0,23.7656,23.7844,23.7406,23.7406,53900.0
2011-06-15 11:50:00,37.95,38.0,37.89,37.98,66400.0,23.7344,23.7656,23.6968,23.7531,66400.0
2011-06-15 12:00:00,37.97,37.98,37.89,37.93,52500.0,23.7469,23.7531,23.6968,23.7218,52500.0
2011-06-15 12:10:00,37.93,37.93,37.83,37.83,49300.0,23.7218,23.7218,23.6593,23.6593,49300.0
2011-06-15 12:20:00,37.83,37.85,37.74,37.81,128700.0,23.6593,23.6718,23.603,23.6468,128700.0
2011-06-15 12:30:00,37.81,37.9,37.81,37.85,50500.0,23.6468,23.7031,23.6468,23.6718,50500.0
2011-06-15 12:40:00,37.85,37.86,37.76,37.79,42100.0,23.6718,23.6781,23.6155,23.6343,42100.0
2011-06-15 12:50:00,37.79,37.81,37.72,37.76,71200.0,23.6343,23.6468,23.5905,23.6155,71200.0
2011-06-15 13:00:00,37.75,37.76,37.65,37.74,69700.0,23.6093,23.6155,23.5467,23.603,69700.0
2011-06-15 13:10:00,37.74,37.75,37.7,37.7,27000.0,23.603,23.6093,23.578,23.578,27000.0
2011-06-15 13:20:00,37.7,37.72,37.68,37.71,37600.0,23.578,23.5905,23.5655,23.5843,37600.0
2011-06-15 13:30:00,37.71,37.75,37.7,37.73,42800.0,23.5843,23.6093,23.578,23.5968,42800.0
2011-06-15 13:40:00,37.72,37.76,37.72,37.75,23800.0,23.5905,23.6155,23.5905,23.6093,23800.0
2011-06-15 13:50:00,37.75,37.77,37.7,37.77,36500.0,23.6093,23.6218,23.578,23.6218,36500.0
2011-06-15 14:00:00,37.77,37.8,37.75,37.77,40900.0,23.6218,23.6405,23.6093,23.6218,40900.0
2011-06-15 14:10:00,37.78,37.79,37.72,37.72,87700.0,23.628,23.6343,23.5905,23.5905,87700.0
2011-06-15 14:20:00,37.74,37.74,37.67,37.68,46300.0,23.603,23.603,23.5592,23.5655,46300.0
2011-06-15 14:30:00,37.68,37.74,37.67,37.74,46500.0,23.5655,23.603,23.5592,23.603,46500.0
2011-06-15 14:40:00,37.74,37.74,37.6,37.7,136500.0,23.603,23.603,23.5155,23.578,136500.0
2011-06-15 14:50:00,37.7,37.71,37.66,37.7,78900.0,23.578,23.5843,23.553,23.578,78900.0
2011-06-15 15:00:00,37.7,37.73,37.63,37.64,78200.0,23.578,23.5968,23.5342,23.5405,78200.0
2011-06-15 15:10:00,37.65,37.7,37.64,37.7,67300.0,23.5467,23.578,23.5405,23.578,67300.0
2011-06-15 15:20:00,37.71,37.8,37.69,37.8,63900.0,23.5843,23.6405,23.5717,23.6405,63900.0
2011-06-15 15:30:00,37.79,37.81,37.77,37.79,52800.0,23.6343,23.6468,23.6218,23.6343,52800.0
2011-06-15 15:40:00,37.79,37.86,37.78,37.79,159000.0,23.6343,23.6781,23.628,23.6343,159000.0
2011-06-15 15:50:00,37.79,37.8,37.74,37.74,332900.0,23.6343,23.6405,23.603,23.603,332900.0
2011-06-16 09:30:00,37.29,37.65,37.26,37.49,394500.0,23.3216,23.5467,23.3028,23.4467,394500.0
2011-06-16 09:40:00,37.49,37.82,37.47,37.78,186100.0,23.4467,23.653,23.4342,23.628,186100.0
2011-06-16 09:50:00,37.77,37.96,37.76,37.88,207200.0,23.6218,23.7406,23.6155,23.6906,207200.0
2011-06-16 10:00:00,37.88,37.88,37.64,37.69,110400.0,23.6906,23.6906,23.5405,23.5717,110400.0
2011-06-16 10:10:00,37.7,37.81,37.67,37.74,79300.0,23.578,23.6468,23.5592,23.603,79300.0
2011-06-16 10:20:00,37.75,37.75,37.67,37.69,43800.0,23.6093,23.6093,23.5592,23.5717,43800.0
2011-06-16 10:30:00,37.69,37.74,37.67,37.74,67700.0,23.5717,23.603,23.5592,23.603,67700.0
2011-06-16 10:40:00,37.75,37.8,37.73,37.8,56200.0,23.6093,23.6405,23.5968,23.6405,56200.0
2011-06-16 10:50:00,37.79,37.87,37.78,37.86,82800.0,23.6343,23.6843,23.628,23.6781,82800.0
2011-06-16 11:00:00,37.85,37.86,37.74,37.75,146500.0,23.6718,23.6781,23.603,23.6093,146500.0
2011-06-16 11:10:00,37.74,37.75,37.67,37.72,162500.0,23.603,23.6093,23.5592,23.5905,162500.0
2011-06-16 11:20:00,37.73,37.79,37.69,37.75,106600.0,23.5968,23.6343,23.5717,23.6093,106600.0
2011-06-16 11:30:00,37.76,37.79,37.75,37.76,60600.0,23.6155,23.6343,23.6093,23.6155,60600.0
2011-06-16 11:40:00,37.75,37.75,37.7,37.7,55600.0,23.6093,23.6093,23.578,23.578,55600.0
2011-06-16 11:50:00,37.7,37.72,37.68,37.69,76900.0,23.578,23.5905,23.5655,23.5717,76900.0
2011-06-16 12:00:00,37.7,37.74,37.69,37.74,53800.0,23.578,23.603,23.5717,23.603,53800.0
2011-06-16 12:10:00,37.74,37.76,37.72,37.76,19400.0,23.603,23.6155,23.5905,23.6155,19400.0
2011-06-16 12:20:00,37.76,37.83,37.75,37.79,110300.0,23.6155,23.6593,23.6093,23.6343,110300.0
2011-06-16 12:30:00,37.8,37.81,37.79,37.81,36900.0,23.6405,23.6468,23.6343,23.6468,36900.0
2011-06-16 12:40:00,37.81,37.82,37.78,37.81,25200.0,23.6468,23.653,23.628,23.6468,25200.0
2011-06-16 12:50:00,37.81,37.81,37.77,37.77,23500.0,23.6468,23.6468,23.6218,23.6218,23500.0
2011-06-16 13:00:00,37.77,37.77,37.72,37.73,25100.0,23.6218,23.6218,23.5905,23.5968,25100.0
2011-06-16 13:10:00,37.73,37.77,37.72,37.77,45000.0,23.5968,23.6218,23.5905,23.6218,45000.0
2011-06-16 13:20:00,37.77,37.78,37.73,37.75,26800.0,23.6218,23.628,23.5968,23.6093,26800.0
2011-06-16 13:30:00,37.75,37.79,37.74,37.78,41300.0,23.6093,23.6343,23.603,23.628,41300.0
2011-06-16 13:40:00,37.79,37.8,37.77,37.8,42200.0,23.6343,23.6405,23.6218,23.6405,42200.0
2011-06-16 13:50:00,37.8,37.8,37.77,37.77,65500.0,23.6405,23.6405,23.6218,23.6218,65500.0
2011-06-16 14:00:00,37.76,37.8,37.75,37.78,64200.0,23.6155,23.6405,23.6093,23.628,64200.0
2011-06-16 14:10:00,37.78,37.78,37.73,37.73,25600.0,23.628,23.628,23.5968,23.5968,25600.0
2011-06-16 14:20:00,37.74,37.81,37.74,37.77,45000.0,23.603,23.6468,23.603,23.6218,45000.0
2011-06-16 14:30:00,37.77,37.78,37.72,37.75,47500.0,23.6218,23.628,23.5905,23.6093,47500.0
2011-06-16 14:40:00,37.75,37.82,37.74,37.81,157100.0,23.6093,23.653,23.603,23.6468,157100.0
2011-06-16 14:50:00,37.8,37.9,37.8,37.87,136000.0,23.6405,23.7031,23.6405,23.6843,136000.0
2011-06-16 15:00:00,37.87,37.89,37.84,37.88,84000.0,23.6843,23.6968,23.6656,23.6906,84000.0
2011-06-16 15:10:00,37.89,37.94,37.86,37.88,142400.0,23.6968,23.7281,23.6781,23.6906,142400.0
2011-06-16 15:20:00,37.88,37.89,37.86,37.87,47600.0,23.6906,23.6968,23.6781,23.6843,47600.0
2011-06-16 15:30:00,37.87,37.9,37.83,37.89,127400.0,23.6843,23.7031,23.6593,23.6968,127400.0
2011-06-16 15:40:00,37.89,37.9,37.89,37.9,107900.0,23.6968,23.7031,23.6968,23.7031,107900.0
2011-06-16 15:50:00,37.89,37.91,37.87,37.9,301300.0,23.6968,23.7093,23.6843,23.7031,301300.0
2011-06-17 09:30:00,38.07,38.31,38.07,38.31,596000.0,23.8094,23.9595,23.8094,23.9595,596000.0
2011-06-17 09:40:00,38.31,38.34,38.28,38.28,54500.0,23.9595,23.9783,23.9407,23.9407,54500.0
2011-06-17 09:50:00,38.29,38.29,38.2,38.24,79700.0,23.947,23.947,23.8907,23.9157,79700.0
2011-06-17 10:00:00,38.25,38.29,38.22,38.28,59100.0,23.922,23.947,23.9032,23.9407,59100.0
2011-06-17 10:10:00,38.28,38.31,38.27,38.31,42100.0,23.9407,23.9595,23.9345,23.9595,42100.0
2011-06-17 10:20:00,38.3,38.31,38.22,38.23,49100.0,23.9532,23.9595,23.9032,23.9095,49100.0
2011-06-17 10:30:00,38.24,38.28,38.24,38.25,65600.0,23.9157,23.9407,23.9157,23.922,65600.0
2011-06-17 10:40:00,38.26,38.33,38.26,38.33,19600.0,23.9282,23.972,23.9282,23.972,19600.0
2011-06-17 10:50:00,38.33,38.35,38.32,38.34,22700.0,23.972,23.9845,23.9658,23.9783,22700.0
2011-06-17 11:00:00,38.33,38.34,38.24,38.25,47200.0,23.972,23.9783,23.9157,23.922,47200.0
2011-06-17 11:10:00,38.24,38.25,38.22,38.24,69300.0,23.9157,23.922,23.9032,23.9157,69300.0
2011-06-17 11:20:00,38.23,38.24,38.22,38.23,31300.0,23.9095,23.9157,23.9032,23.9095,31300.0
2011-06-17 11:30:00,38.24,38.25,38.21,38.22,42300.0,23.9157,23.922,23.897,23.9032,42300.0
2011-06-17 11:40:00,38.21,38.26,38.2,38.26,37800.0,23.897,23.9282,23.8907,23.9282,37800.0
2011-06-17 11:50:00,38.26,38.3,38.24,38.3,30600.0,23.9282,23.9532,23.9157,23.9532,30600.0
2011-06-17 12:00:00,38.3,38.3,38.26,38.28,16200.0,23.9532,23.9532,23.9282,23.9407,16200.0
2011-06-17 12:10:00,38.28,38.29,38.26,38.27,21800.0,23.9407,23.947,23.9282,23.9345,21800.0
2011-06-17 12:20:00,38.27,38.27,38.2,38.25,37000.0,23.9345,23.9345,23.8907,23.922,37000.0
2011-06-17 12:30:00,38.25,38.25,38.19,38.21,34800.0,23.922,23.922,23.8844,23.897,34800.0
2011-06-17 12:40:00,38.22,38.22,38.12,38.16,133800.0,23.9032,23.9032,23.8407,23.8657,133800.0
2011-06-17 12:50:00,38.16,38.17,38.1,38.13,75900.0,23.8657,23.8719,23.8282,23.8469,75900.0
2011-06-17 13:00:00,38.13,38.14,38.09,38.12,48600.0,23.8469,23.8532,23.8219,23.8407,48600.0
2011-06-17 13:10:00,38.12,38.14,38.08,38.14,55400.0,23.8407,23.8532,23.8157,23.8532,55400.0
2011-06-17 13:20:00,38.14,38.15,38.12,38.13,19100.0,23.8532,23.8594,23.8407,23.8469,19100.0
2011-06-17 13:30:00,38.13,38.16,38.13,38.16,47600.0,23.8469,23.8657,23.8469,23.8657,47600.0
2011-06-17 13:40:00,38.17,38.17,38.16,38.17,18600.0,23.8719,23.8719,23.8657,23.8719,18600.0
2011-06-17 13:50:00,38.16,38.17,38.08,38.09,48400.0,23.8657,23.8719,23.8157,23.8219,48400.0
2011-06-17 14:00:00,38.09,38.1,38.08,38.09,75400.0,23.8219,23.8282,23.8157,23.8219,75400.0
2011-06-17 14:10:00,38.09,38.11,38.06,38.11,44500.0,23.8219,23.8344,23.8031,23.8344,44500.0
2011-06-17 14:20:00,38.11,38.13,38.1,38.13,82100.0,23.8344,23.8469,23.8282,23.8469,82100.0
2011-06-17 14:30:00,38.13,38.15,38.12,38.13,40300.0,23.8469,23.8594,23.8407,23.8469,40300.0
2011-06-17 14:40:00,38.13,38.14,38.1,38.11,50300.0,23.8469,23.8532,23.8282,23.8344,50300.0
2011-06-17 14:50:00,38.1,38.12,38.08,38.1,65500.0,23.8282,23.8407,23.8157,23.8282,65500.0
2011-06-17 15:00:00,38.09,38.1,38.08,38.09,37800.0,23.8219,23.8282,23.8157,23.8219,37800.0
2011-06-17 15:10:00,38.08,38.09,37.95,38.0,193900.0,23.8157,23.8219,23.7344,23.7656,193900.0
2011-06-17 15:20:00,38.01,38.02,37.97,38.01,129200.0,23.7719,23.7781,23.7469,23.7719,129200.0
2011-06-17 15:30:00,38.02,38.09,38.0,38.07,169600.0,23.7781,23.8219,23.7656,23.8094,169600.0
2011-06-17 15:40:00,38.08,38.08,37.97,37.98,335800.0,23.8157,23.8157,23.7469,23.7531,335800.0
2011-06-17 15:50:00,37.98,38.02,37.95,37.96,536700.0,23.7531,23.7781,23.7344,23.7406,536700.0
2011-06-20 09:30:00,37.84,38.06,37.84,38.02,91500.0,23.6656,23.8031,23.6656,23.7781,91500.0
2011-06-20 09:40:00,38.02,38.11,38.02,38.06,34300.0,23.7781,23.8344,23.7781,23.8031,34300.0
2011-06-20 09:50:00,38.06,38.06,37.94,37.94,74500.0,23.8031,23.8031,23.7281,23.7281,74500.0
2011-06-20 10:00:00,37.95,38.01,37.95,38.01,29300.0,23.7344,23.7719,23.7344,23.7719,29300.0
2011-06-20 10:10:00,38.0,38.16,38.0,38.15,40500.0,23.7656,23.8657,23.7656,23.8594,40500.0
2011-06-20 10:20:00,38.15,38.16,38.05,38.15,58300.0,23.8594,23.8657,23.7969,23.8594,58300.0
2011-06-20 10:30:00,38.15,38.2,38.15,38.19,37000.0,23.8594,23.8907,23.8594,23.8844,37000.0
2011-06-20 10:40:00,38.19,38.23,38.19,38.23,46300.0,23.8844,23.9095,23.8844,23.9095,46300.0
2011-06-20 10:50:00,38.23,38.29,38.22,38.26,50600.0,23.9095,23.947,23.9032,23.9282,50600.0
2011-06-20 11:00:00,38.26,38.27,38.25,38.25,36500.0,23.9282,23.9345,23.922,23.922,36500.0
2011-06-20 11:10:00,38.26,38.26,38.21,38.21,21500.0,23.9282,23.9282,23.897,23.897,21500.0
2011-06-20 11:20:00,38.22,38.34,38.21,38.32,81600.0,23.9032,23.9783,23.897,23.9658,81600.0
2011-06-20 11:30:00,38.32,38.34,38.3,38.32,60900.0,23.9658,23.9783,23.9532,23.9658,60900.0
2011-06-20 11:40:00,38.31,38.32,38.29,38.32,27000.0,23.9595,23.9658,23.947,23.9658,27000.0
2011-06-20 11:50:00,38.31,38.34,38.28,38.33,91400.0,23.9595,23.9783,23.9407,23.972,91400.0
2011-06-20 12:00:00,38.33,38.36,38.31,38.33,77600.0,23.972,23.9908,23.9595,23.972,77600.0
2011-06-20 12:10:00,38.34,38.34,38.33,38.34,13600.0,23.9783,23.9783,23.972,23.9783,13600.0
2011-06-20 12:20:00,38.33,38.37,38.33,38.37,31800.0,23.972,23.997,23.972,23.997,31800.0
2011-06-20 12:30:00,38.36,38.38,38.36,38.38,19200.0,23.9908,24.0033,23.9908,24.0033,19200.0
2011-06-20 12:40:00,38.38,38.4,38.37,38.4,34200.0,24.0033,24.0158,23.997,24.0158,34200.0
2011-06-20 12:50:00,38.39,38.39,38.34,38.35,13800.0,24.0095,24.0095,23.9783,23.9845,13800.0
2011-06-20 13:00:00,38.34,38.37,38.34,38.37,41600.0,23.9783,23.997,23.9783,23.997,41600.0
2011-06-20 13:10:00,38.37,38.39,38.36,38.37,40600.0,23.997,24.0095,23.9908,23.997,40600.0
2011-06-20 13:20:00,38.38,38.38,38.37,38.38,17300.0,24.0033,24.0033,23.997,24.0033,17300.0
2011-06-20 13:30:00,38.38,38.39,38.35,38.35,22200.0,24.0033,24.0095,23.9845,23.9845,22200.0
2011-06-20 13:40:00,38.35,38.35,38.3,38.3,21200.0,23.9845,23.9845,23.9532,23.9532,21200.0
2011-06-20 13:50:00,38.3,38.31,38.28,38.28,17100.0,23.9532,23.9595,23.9407,23.9407,17100.0
2011-06-20 14:00:00,38.28,38.32,38.27,38.32,45800.0,23.9407,23.9658,23.9345,23.9658,45800.0
2011-06-20 14:10:00,38.32,38.32,38.29,38.3,29500.0,23.9658,23.9658,23.947,23.9532,29500.0
2011-06-20 14:20:00,38.3,38.31,38.28,38.29,56300.0,23.9532,23.9595,23.9407,23.947,56300.0
2011-06-20 14:30:00,38.29,38.33,38.28,38.28,103200.0,23.947,23.972,23.9407,23.9407,103200.0
2011-06-20 14:40:00,38.28,38.31,38.27,38.3,60200.0,23.9407,23.9595,23.9345,23.9532,60200.0
2011-06-20 14:50:00,38.29,38.31,38.28,38.29,41300.0,23.947,23.9595,23.9407,23.947,41300.0
2011-06-20 15:00:00,38.29,38.31,38.27,38.31,49900.0,23.947,23.9595,23.9345,23.9595,49900.0
2011-06-20 15:10:00,38.3,38.31,38.28,38.28,69200.0,23.9532,23.9595,23.9407,23.9407,69200.0
2011-06-20 15:20:00,38.29,38.29,38.27,38.29,89700.0,23.947,23.947,23.9345,23.947,89700.0
2011-06-20 15:30:00,38.29,38.35,38.28,38.33,97200.0,23.947,23.9845,23.9407,23.972,97200.0
2011-06-20 15:40:00,38.33,38.36,38.28,38.3,358600.0,23.972,23.9908,23.9407,23.9532,358600.0
2011-06-20 15:50:00,38.31,38.35,38.27,38.34,317600.0,23.9595,23.9845,23.9345,23.9783,317600.0
2011-06-21 09:30:00,38.38,38.53,38.36,38.47,167400.0,24.0033,24.0971,23.9908,24.0596,167400.0
2011-06-21 09:40:00,38.47,38.48,38.43,38.48,98800.0,24.0596,24.0658,24.0345,24.0658,98800.0
2011-06-21 09:50:00,38.49,38.52,38.47,38.47,54200.0,24.0721,24.0908,24.0596,24.0596,54200.0
2011-06-21 10:00:00,38.47,38.53,38.43,38.53,68400.0,24.0596,24.0971,24.0345,24.0971,68400.0
2011-06-21 10:10:00,38.53,38.61,38.52,38.61,72600.0,24.0971,24.1471,24.0908,24.1471,72600.0
2011-06-21 10:20:00,38.61,38.63,38.59,38.6,85000.0,24.1471,24.1596,24.1346,24.1409,85000.0
2011-06-21 10:30:00,38.61,38.61,38.54,38.54,80200.0,24.1471,24.1471,24.1033,24.1033,80200.0
2011-06-21 10:40:00,38.54,38.55,38.47,38.48,86000.0,24.1033,24.1096,24.0596,24.0658,86000.0
2011-06-21 10:50:00,38.49,38.5,38.48,38.49,69400.0,24.0721,24.0783,24.0658,24.0721,69400.0
2011-06-21 11:00:00,38.49,38.5,38.4,38.42,115400.0,24.0721,24.0783,24.0158,24.0283,115400.0
2011-06-21 11:10:00,38.43,38.52,38.42,38.51,102800.0,24.0345,24.0908,24.0283,24.0846,102800.0
2011-06-21 11:20:00,38.52,38.54,38.48,38.48,77000.0,24.0908,24.1033,24.0658,24.0658,77000.0
2011-06-21 11:30:00,38.49,38.5,38.48,38.5,68700.0,24.0721,24.0783,24.0658,24.0783,68700.0
2011-06-21 11:40:00,38.49,38.54,38.49,38.51,53600.0,24.0721,24.1033,24.0721,24.0846,53600.0
2011-06-21 11:50:00,38.51,38.52,38.5,38.51,63800.0,24.0846,24.0908,24.0783,24.0846,63800.0
2011-06-21 12:00:00,38.52,38.52,38.48,38.48,115300.0,24.0908,24.0908,24.0658,24.0658,115300.0
2011-06-21 12:10:00,38.48,38.48,38.43,38.44,62800.0,24.0658,24.0658,24.0345,24.0408,62800.0
2011-06-21 12:20:00,38.44,38.49,38.43,38.45,111400.0,24.0408,24.0721,24.0345,24.0471,111400.0
2011-06-21 12:30:00,38.45,38.46,38.44,38.46,48000.0,24.0471,24.0533,24.0408,24.0533,48000.0
2011-06-21 12:40:00,38.46,38.47,38.43,38.43,84500.0,24.0533,24.0596,24.0345,24.0345,84500.0
2011-06-21 12:50:00,38.43,38.44,38.43,38.43,27100.0,24.0345,24.0408,24.0345,24.0345,27100.0
2011-06-21 13:00:00,38.43,38.47,38.43,38.43,99800.0,24.0345,24.0596,24.0345,24.0345,99800.0
2011-06-21 13:10:00,38.43,38.44,38.42,38.42,41600.0,24.0345,24.0408,24.0283,24.0283,41600.0
2011-06-21 13:20:00,38.43,38.44,38.41,38.44,72000.0,24.0345,24.0408,24.022,24.0408,72000.0
2011-06-21 13:30:00,38.44,38.44,38.41,38.41,41800.0,24.0408,24.0408,24.022,24.022,41800.0
2011-06-21 13:40:00,38.41,38.45,38.41,38.44,63400.0,24.022,24.0471,24.022,24.0408,63400.0
2011-06-21 13:50:00,38.44,38.45,38.41,38.41,65300.0,24.0408,24.0471,24.022,24.022,65300.0
2011-06-21 14:00:00,38.41,38.43,38.41,38.43,29500.0,24.022,24.0345,24.022,24.0345,29500.0
2011-06-21 14:10:00,38.43,38.45,38.42,38.44,123600.0,24.0345,24.0471,24.0283,24.0408,123600.0
2011-06-21 14:20:00,38.44,38.45,38.43,38.43,79800.0,24.0408,24.0471,24.0345,24.0345,79800.0
2011-06-21 14:30:00,38.43,38.45,38.43,38.44,128800.0,24.0345,24.0471,24.0345,24.0408,128800.0
2011-06-21 14:40:00,38.44,38.44,38.35,38.35,99600.0,24.0408,24.0408,23.9845,23.9845,99600.0
2011-06-21 14:50:00,38.35,38.37,38.35,38.36,98900.0,23.9845,23.997,23.9845,23.9908,98900.0
2011-06-21 15:00:00,38.36,38.41,38.35,38.39,116800.0,23.9908,24.022,23.9845,24.0095,116800.0
2011-06-21 15:10:00,38.39,38.4,38.34,38.34,119400.0,24.0095,24.0158,23.9783,23.9783,119400.0
2011-06-21 15:20:00,38.34,38.36,38.34,38.34,151500.0,23.9783,23.9908,23.9783,23.9783,151500.0
2011-06-21 15:30:00,38.33,38.35,38.3,38.35,117800.0,23.972,23.9845,23.9532,23.9845,117800.0
2011-06-21 15:40:00,38.34,38.35,38.3,38.33,248300.0,23.9783,23.9845,23.9532,23.972,248300.0
2011-06-21 15:50:00,38.34,38.34,38.32,38.33,412900.0,23.9783,23.9783,23.9658,23.972,412900.0
2011-06-22 09:30:00,38.19,38.32,38.18,38.21,119600.0,23.8844,23.9658,23.8782,23.897,119600.0
2011-06-22 09:40:00,38.22,38.26,38.2,38.23,92400.0,23.9032,23.9282,23.8907,23.9095,92400.0
2011-06-22 09:50:00,38.22,38.24,38.21,38.22,68400.0,23.9032,23.9157,23.897,23.9032,68400.0
2011-06-22 10:00:00,38.22,38.25,38.18,38.2,97400.0,23.9032,23.922,23.8782,23.8907,97400.0
2011-06-22 10:10:00,38.21,38.21,38.12,38.18,67600.0,23.897,23.897,23.8407,23.8782,67600.0
2011-06-22 10:20:00,38.17,38.18,38.11,38.12,25100.0,23.8719,23.8782,23.8344,23.8407,25100.0
2011-06-22 10:30:00,38.11,38.14,38.09,38.09,63700.0,23.8344,23.8532,23.8219,23.8219,63700.0
2011-06-22 10:40:00,38.09,38.1,38.05,38.05,53100.0,23.8219,23.8282,23.7969,23.7969,53100.0
2011-06-22 10:50:00,38.05,38.07,38.02,38.05,133700.0,23.7969,23.8094,23.7781,23.7969,133700.0
2011-06-22 11:00:00,38.05,38.06,38.04,38.06,51400.0,23.7969,23.8031,23.7906,23.8031,51400.0
2011-06-22 11:10:00,38.06,38.1,38.05,38.09,57300.0,23.8031,23.8282,23.7969,23.8219,57300.0
2011-06-22 11:20:00,38.09,38.1,38.05,38.05,48600.0,23.8219,23.8282,23.7969,23.7969,48600.0
2011-06-22 11:30:00,38.05,38.09,38.04,38.09,41500.0,23.7969,23.8219,23.7906,23.8219,41500.0
2011-06-22 11:40:00,38.09,38.09,38.03,38.04,63100.0,23.8219,23.8219,23.7844,23.7906,63100.0
2011-06-22 11:50:00,38.03,38.06,38.03,38.05,34000.0,23.7844,23.8031,23.7844,23.7969,34000.0
2011-06-22 12:00:00,38.05,38.06,38.02,38.05,48600.0,23.7969,23.8031,23.7781,23.7969,48600.0
2011-06-22 12:10:00,38.04,38.06,38.04,38.06,30100.0,23.7906,23.8031,23.7906,23.8031,30100.0
2011-06-22 12:20:00,38.06,38.09,38.05,38.09,48400.0,23.8031,23.8219,23.7969,23.8219,48400.0
2011-06-22 12:30:00,38.08,38.09,38.01,38.06,62600.0,23.8157,23.8219,23.7719,23.8031,62600.0
2011-06-22 12:40:00,38.06,38.08,38.05,38.05,39700.0,23.8031,23.8157,23.7969,23.7969,39700.0
2011-06-22 12:50:00,38.06,38.08,38.03,38.03,59900.0,23.8031,23.8157,23.7844,23.7844,59900.0
2011-06-22 13:00:00,38.04,38.05,38.02,38.04,42000.0,23.7906,23.7969,23.7781,23.7906,42000.0
2011-06-22 13:10:00,38.03,38.05,38.01,38.01,49900.0,23.7844,23.7969,23.7719,23.7719,49900.0
2011-06-22 13:20:00,38.01,38.01,37.97,37.97,74700.0,23.7719,23.7719,23.7469,23.7469,74700.0
2011-06-22 13:30:00,37.98,38.01,37.97,37.99,57800.0,23.7531,23.7719,23.7469,23.7594,57800.0
2011-06-22 13:40:00,38.0,38.0,37.97,37.98,42200.0,23.7656,23.7656,23.7469,23.7531,42200.0
2011-06-22 13:50:00,37.98,37.98,37.97,37.97,27500.0,23.7531,23.7531,23.7469,23.7469,27500.0
2011-06-22 14:00:00,37.97,37.97,37.91,37.94,124300.0,23.7469,23.7469,23.7093,23.7281,124300.0
2011-06-22 14:10:00,37.94,37.97,37.91,37.91,106900.0,23.7281,23.7469,23.7093,23.7093,106900.0
2011-06-22 14:20:00,37.92,37.99,37.91,37.96,111600.0,23.7156,23.7594,23.7093,23.7406,111600.0
2011-06-22 14:30:00,37.95,37.96,37.89,37.91,108700.0,23.7344,23.7406,23.6968,23.7093,108700.0
2011-06-22 14:40:00,37.91,37.92,37.89,37.89,101500.0,23.7093,23.7156,23.6968,23.6968,101500.0
2011-06-22 14:50:00,37.9,37.91,37.86,37.86,103700.0,23.7031,23.7093,23.6781,23.6781,103700.0
2011-06-22 15:00:00,37.87,37.91,37.86,37.91,118700.0,23.6843,23.7093,23.6781,23.7093,118700.0
2011-06-22 15:10:00,37.9,37.93,37.84,37.91,225500.0,23.7031,23.7218,23.6656,23.7093,225500.0
2011-06-22 15:20:00,37.91,38.0,37.9,38.0,89600.0,23.7093,23.7656,23.7031,23.7656,89600.0
2011-06-22 15:30:00,37.99,38.0,37.95,37.99,141900.0,23.7594,23.7656,23.7344,23.7594,141900.0
2011-06-22 15:40:00,37.99,38.01,37.96,37.98,271900.0,23.7594,23.7719,23.7406,23.7531,271900.0
2011-06-22 15:50:00,37.98,38.0,37.92,37.95,292800.0,23.7531,23.7656,23.7156,23.7344,292800.0
2011-06-23 09:30:00,37.65,37.65,37.22,37.23,292900.0,23.5467,23.5467,23.2778,23.2841,292900.0
2011-06-23 09:40:00,37.24,37.29,37.2,37.25,227300.0,23.2903,23.3216,23.2653,23.2966,227300.0
2011-06-23 09:50:00,37.25,37.25,37.11,37.2,144200.0,23.2966,23.2966,23.209,23.2653,144200.0
2011-06-23 10:00:00,37.21,37.23,37.13,37.14,160500.0,23.2715,23.2841,23.2215,23.2278,160500.0
2011-06-23 10:10:00,37.13,37.14,37.04,37.04,227500.0,23.2215,23.2278,23.1652,23.1652,227500.0
2011-06-23 10:20:00,37.04,37.05,36.98,37.02,220400.0,23.1652,23.1715,23.1277,23.1527,220400.0
2011-06-23 10:30:00,37.03,37.07,37.0,37.05,214500.0,23.159,23.184,23.1402,23.1715,214500.0
2011-06-23 10:40:00,37.06,37.07,36.93,36.94,206900.0,23.1777,23.184,23.0964,23.1027,206900.0
2011-06-23 10:50:00,36.94,36.96,36.93,36.93,118700.0,23.1027,23.1152,23.0964,23.0964,118700.0
2011-06-23 11:00:00,36.94,36.97,36.94,36.96,127100.0,23.1027,23.1214,23.1027,23.1152,127100.0
2011-06-23 11:10:00,36.96,37.04,36.95,37.02,148000.0,23.1152,23.1652,23.1089,23.1527,148000.0
2011-06-23 11:20:00,37.03,37.08,37.01,37.07,104800.0,23.159,23.1902,23.1465,23.184,104800.0
2011-06-23 11:30:00,37.07,37.14,37.07,37.11,121600.0,23.184,23.2278,23.184,23.209,121600.0
2011-06-23 11:40:00,37.1,37.11,37.05,37.05,96800.0,23.2028,23.209,23.1715,23.1715,96800.0
2011-06-23 11:50:00,37.06,37.09,37.05,37.08,83000.0,23.1777,23.1965,23.1715,23.1902,83000.0
2011-06-23 12:00:00,37.08,37.14,37.08,37.12,79600.0,23.1902,23.2278,23.1902,23.2153,79600.0
2011-06-23 12:10:00,37.12,37.12,37.05,37.07,87400.0,23.2153,23.2153,23.1715,23.184,87400.0
2011-06-23 12:20:00,37.07,37.09,37.02,37.04,99000.0,23.184,23.1965,23.1527,23.1652,99000.0
2011-06-23 12:30:00,37.04,37.04,37.0,37.03,63000.0,23.1652,23.1652,23.1402,23.159,63000.0
2011-06-23 12:40:00,37.03,37.09,37.02,37.07,71600.0,23.159,23.1965,23.1527,23.184,71600.0
2011-06-23 12:50:00,37.06,37.15,37.06,37.12,54700.0,23.1777,23.234,23.1777,23.2153,54700.0
2011-06-23 13:00:00,37.13,37.14,37.11,37.13,74600.0,23.2215,23.2278,23.209,23.2215,74600.0
2011-06-23 13:10:00,37.13,37.15,37.12,37.13,143500.0,23.2215,23.234,23.2153,23.2215,143500.0
2011-06-23 13:20:00,37.14,37.2,37.12,37.2,179300.0,23.2278,23.2653,23.2153,23.2653,179300.0
2011-06-23 13:30:00,37.19,37.21,37.17,37.2,78300.0,23.259,23.2715,23.2465,23.2653,78300.0
2011-06-23 13:40:00,37.2,37.2,37.13,37.13,57300.0,23.2653,23.2653,23.2215,23.2215,57300.0
2011-06-23 13:50:00,37.13,37.14,37.04,37.09,122600.0,23.2215,23.2278,23.1652,23.1965,122600.0
2011-06-23 14:00:00,37.09,37.13,37.08,37.12,127400.0,23.1965,23.2215,23.1902,23.2153,127400.0
2011-06-23 14:10:00,37.12,37.16,37.12,37.16,120500.0,23.2153,23.2403,23.2153,23.2403,120500.0
2011-06-23 14:20:00,37.16,37.16,37.14,37.16,73800.0,23.2403,23.2403,23.2278,23.2403,73800.0
2011-06-23 14:30:00,37.16,37.18,37.15,37.16,159600.0,23.2403,23.2528,23.234,23.2403,159600.0
2011-06-23 14:40:00,37.16,37.17,37.1,37.13,228100.0,23.2403,23.2465,23.2028,23.2215,228100.0
2011-06-23 14:50:00,37.13,37.22,37.12,37.22,323500.0,23.2215,23.2778,23.2153,23.2778,323500.0
2011-06-23 15:00:00,37.2,37.23,37.1,37.17,438100.0,23.2653,23.2841,23.2028,23.2465,438100.0
2011-06-23 15:10:00,37.17,37.18,37.11,37.15,447800.0,23.2465,23.2528,23.209,23.234,447800.0
2011-06-23 15:20:00,37.16,37.17,37.11,37.11,147200.0,23.2403,23.2465,23.209,23.209,147200.0
2011-06-23 15:30:00,37.11,37.12,37.04,37.09,316000.0,23.209,23.2153,23.1652,23.1965,316000.0
2011-06-23 15:40:00,37.09,37.15,37.04,37.14,378800.0,23.1965,23.234,23.1652,23.2278,378800.0
2011-06-23 15:50:00,37.14,37.2,37.12,37.2,564400.0,23.2278,23.2653,23.2153,23.2653,564400.0
2011-06-24 09:30:00,37.21,37.39,37.21,37.22,219400.0,23.2715,23.3841,23.2715,23.2778,219400.0
2011-06-24 09:40:00,37.22,37.25,37.15,37.16,107600.0,23.2778,23.2966,23.234,23.2403,107600.0
2011-06-24 09:50:00,37.17,37.21,37.14,37.18,180300.0,23.2465,23.2715,23.2278,23.2528,180300.0
2011-06-24 10:00:00,37.19,37.3,37.17,37.25,225000.0,23.259,23.3278,23.2465,23.2966,225000.0
2011-06-24 10:10:00,37.24,37.28,37.17,37.19,216300.0,23.2903,23.3153,23.2465,23.259,216300.0
2011-06-24 10:20:00,37.19,37.27,37.18,37.27,174000.0,23.259,23.3091,23.2528,23.3091,174000.0
2011-06-24 10:30:00,37.27,37.32,37.25,37.25,261800.0,23.3091,23.3403,23.2966,23.2966,261800.0
2011-06-24 10:40:00,37.26,37.28,37.15,37.16,145500.0,23.3028,23.3153,23.234,23.2403,145500.0
2011-06-24 10:50:00,37.15,37.15,37.11,37.15,108900.0,23.234,23.234,23.209,23.234,108900.0
2011-06-24 11:00:00,37.15,37.18,37.11,37.14,132500.0,23.234,23.2528,23.209,23.2278,132500.0
2011-06-24 11:10:00,37.14,37.2,37.13,37.19,70100.0,23.2278,23.2653,23.2215,23.259,70100.0
2011-06-24 11:20:00,37.19,37.2,37.09,37.1,139800.0,23.259,23.2653,23.1965,23.2028,139800.0
2011-06-24 11:30:00,37.1,37.17,37.09,37.16,108000.0,23.2028,23.2465,23.1965,23.2403,108000.0
2011-06-24 11:40:00,37.15,37.15,37.12,37.12,100200.0,23.234,23.234,23.2153,23.2153,100200.0
2011-06-24 11:50:00,37.12,37.13,37.06,37.06,76700.0,23.2153,23.2215,23.1777,23.1777,76700.0
2011-06-24 12:00:00,37.07,37.07,37.0,37.0,191900.0,23.184,23.184,23.1402,23.1402,191900.0
2011-06-24 12:10:00,37.01,37.12,37.0,37.12,120000.0,23.1465,23.2153,23.1402,23.2153,120000.0
2011-06-24 12:20:00,37.12,37.13,37.07,37.09,65700.0,23.2153,23.2215,23.184,23.1965,65700.0
2011-06-24 12:30:00,37.09,37.17,37.08,37.17,39500.0,23.1965,23.2465,23.1902,23.2465,39500.0
2011-06-24 12:40:00,37.16,37.17,37.09,37.1,92500.0,23.2403,23.2465,23.1965,23.2028,92500.0
2011-06-24 12:50:00,37.09,37.1,37.05,37.06,68600.0,23.1965,23.2028,23.1715,23.1777,68600.0
2011-06-24 13:00:00,37.07,37.09,37.04,37.05,117100.0,23.184,23.1965,23.1652,23.1715,117100.0
2011-06-24 13:10:00,37.05,37.06,37.04,37.04,65600.0,23.1715,23.1777,23.1652,23.1652,65600.0
2011-06-24 13:20:00,37.05,37.06,37.04,37.05,68400.0,23.1715,23.1777,23.1652,23.1715,68400.0
2011-06-24 13:30:00,37.05,37.08,37.04,37.07,137800.0,23.1715,23.1902,23.1652,23.184,137800.0
2011-06-24 13:40:00,37.07,37.08,37.06,37.07,82900.0,23.184,23.1902,23.1777,23.184,82900.0
2011-06-24 13:50:00,37.07,37.11,37.07,37.11,118600.0,23.184,23.209,23.184,23.209,118600.0
2011-06-24 14:00:00,37.1,37.11,37.07,37.07,101400.0,23.2028,23.209,23.184,23.184,101400.0
2011-06-24 14:10:00,37.07,37.08,37.03,37.05,147600.0,23.184,23.1902,23.159,23.1715,147600.0
2011-06-24 14:20:00,37.06,37.06,37.01,37.02,131900.0,23.1777,23.1777,23.1465,23.1527,131900.0
2011-06-24 14:30:00,37.01,37.02,36.99,36.99,93300.0,23.1465,23.1527,23.134,23.134,93300.0
2011-06-24 14:40:00,36.99,37.1,36.99,37.05,157700.0,23.134,23.2028,23.134,23.1715,157700.0
2011-06-24 14:50:00,37.05,37.07,37.03,37.03,128100.0,23.1715,23.184,23.159,23.159,128100.0
2011-06-24 15:00:00,37.04,37.08,37.03,37.07,130100.0,23.1652,23.1902,23.159,23.184,130100.0
2011-06-24 15:10:00,37.06,37.07,37.01,37.01,100800.0,23.1777,23.184,23.1465,23.1465,100800.0
2011-06-24 15:20:00,37.02,37.05,37.0,37.01,151900.0,23.1527,23.1715,23.1402,23.1465,151900.0
2011-06-24 15:30:00,37.0,37.02,36.96,36.96,200100.0,23.1402,23.1527,23.1152,23.1152,200100.0
2011-06-24 15:40:00,36.96,36.98,36.86,36.89,379900.0,23.1152,23.1277,23.0527,23.0714,379900.0
2011-06-24 15:50:00,36.89,36.91,36.83,36.87,752800.0,23.0714,23.0839,23.0339,23.0589,752800.0
2011-06-27 09:30:00,36.97,37.29,36.92,37.12,190500.0,23.1214,23.3216,23.0902,23.2153,190500.0
2011-06-27 09:40:00,37.13,37.28,36.98,37.27,305000.0,23.2215,23.3153,23.1277,23.3091,305000.0
2011-06-27 09:50:00,37.27,37.27,37.12,37.15,156600.0,23.3091,23.3091,23.2153,23.234,156600.0
2011-06-27 10:00:00,37.15,37.19,37.12,37.16,99200.0,23.234,23.259,23.2153,23.2403,99200.0
2011-06-27 10:10:00,37.15,37.19,37.12,37.16,146900.0,23.234,23.259,23.2153,23.2403,146900.0
2011-06-27 10:20:00,37.15,37.24,37.15,37.23,173400.0,23.234,23.2903,23.234,23.2841,173400.0
2011-06-27 10:30:00,37.23,37.26,37.2,37.22,123000.0,23.2841,23.3028,23.2653,23.2778,123000.0
2011-06-27 10:40:00,37.22,37.28,37.19,37.28,116000.0,23.2778,23.3153,23.259,23.3153,116000.0
2011-06-27 10:50:00,37.28,37.29,37.23,37.25,146600.0,23.3153,23.3216,23.2841,23.2966,146600.0
2011-06-27 11:00:00,37.25,37.28,37.24,37.27,88400.0,23.2966,23.3153,23.2903,23.3091,88400.0
2011-06-27 11:10:00,37.26,37.32,37.23,37.24,97800.0,23.3028,23.3403,23.2841,23.2903,97800.0
2011-06-27 11:20:00,37.24,37.24,37.11,37.12,165300.0,23.2903,23.2903,23.209,23.2153,165300.0
2011-06-27 11:30:00,37.12,37.12,37.02,37.03,117700.0,23.2153,23.2153,23.1527,23.159,117700.0
2011-06-27 11:40:00,37.03,37.06,37.0,37.06,111600.0,23.159,23.1777,23.1402,23.1777,111600.0
2011-06-27 11:50:00,37.06,37.18,37.05,37.18,87400.0,23.1777,23.2528,23.1715,23.2528,87400.0
2011-06-27 12:00:00,37.17,37.18,37.13,37.14,47100.0,23.2465,23.2528,23.2215,23.2278,47100.0
2011-06-27 12:10:00,37.13,37.14,37.07,37.09,75400.0,23.2215,23.2278,23.184,23.1965,75400.0
2011-06-27 12:20:00,37.09,37.21,37.09,37.2,63000.0,23.1965,23.2715,23.1965,23.2653,63000.0
2011-06-27 12:30:00,37.2,37.2,37.14,37.15,88000.0,23.2653,23.2653,23.2278,23.234,88000.0
2011-06-27 12:40:00,37.15,37.21,37.14,37.2,94800.0,23.234,23.2715,23.2278,23.2653,94800.0
2011-06-27 12:50:00,37.21,37.21,37.17,37.17,25200.0,23.2715,23.2715,23.2465,23.2465,25200.0
2011-06-27 13:00:00,37.18,37.18,37.15,37.15,44200.0,23.2528,23.2528,23.234,23.234,44200.0
2011-06-27 13:10:00,37.15,37.16,37.11,37.12,90700.0,23.234,23.2403,23.209,23.2153,90700.0
2011-06-27 13:20:00,37.13,37.13,37.12,37.13,34100.0,23.2215,23.2215,23.2153,23.2215,34100.0
2011-06-27 13:30:00,37.13,37.22,37.12,37.19,97300.0,23.2215,23.2778,23.2153,23.259,97300.0
2011-06-27 13:40:00,37.19,37.26,37.19,37.26,79100.0,23.259,23.3028,23.259,23.3028,79100.0
2011-06-27 13:50:00,37.25,37.3,37.25,37.26,94300.0,23.2966,23.3278,23.2966,23.3028,94300.0
2011-06-27 14:00:00,37.26,37.3,37.25,37.29,123300.0,23.3028,23.3278,23.2966,23.3216,123300.0
2011-06-27 14:10:00,37.3,37.3,37.25,37.28,75700.0,23.3278,23.3278,23.2966,23.3153,75700.0
2011-06-27 14:20:00,37.28,37.29,37.26,37.27,57000.0,23.3153,23.3216,23.3028,23.3091,57000.0
2011-06-27 14:30:00,37.26,37.3,37.23,37.29,125300.0,23.3028,23.3278,23.2841,23.3216,125300.0
2011-06-27 14:40:00,37.29,37.3,37.28,37.3,99900.0,23.3216,23.3278,23.3153,23.3278,99900.0
2011-06-27 14:50:00,37.3,37.3,37.29,37.29,54400.0,23.3278,23.3278,23.3216,23.3216,54400.0
2011-06-27 15:00:00,37.29,37.3,37.26,37.27,213200.0,23.3216,23.3278,23.3028,23.3091,213200.0
2011-06-27 15:10:00,37.27,37.3,37.26,37.29,95700.0,23.3091,23.3278,23.3028,23.3216,95700.0
2011-06-27 15:20:00,37.3,37.32,37.28,37.28,262900.0,23.3278,23.3403,23.3153,23.3153,262900.0
2011-06-27 15:30:00,37.28,37.3,37.23,37.24,202400.0,23.3153,23.3278,23.2841,23.2903,202400.0
2011-06-27 15:40:00,37.25,37.27,37.22,37.26,203200.0,23.2966,23.3091,23.2778,23.3028,203200.0
2011-06-27 15:50:00,37.27,37.27,37.23,37.24,315300.0,23.3091,23.3091,23.2841,23.2903,315300.0
2011-06-28 09:30:00,37.39,37.44,37.26,37.39,95800.0,23.3841,23.4154,23.3028,23.3841,95800.0
2011-06-28 09:40:00,37.4,37.46,37.39,37.4,99200.0,23.3904,23.4279,23.3841,23.3904,99200.0
2011-06-28 09:50:00,37.4,37.43,37.36,37.41,96100.0,23.3904,23.4091,23.3654,23.3966,96100.0
2011-06-28 10:00:00,37.42,37.45,37.39,37.44,58200.0,23.4029,23.4216,23.3841,23.4154,58200.0
2011-06-28 10:10:00,37.44,37.5,37.39,37.4,147400.0,23.4154,23.4529,23.3841,23.3904,147400.0
2011-06-28 10:20:00,37.39,37.43,37.36,37.38,172400.0,23.3841,23.4091,23.3654,23.3779,172400.0
2011-06-28 10:30:00,37.39,37.41,37.33,37.33,110600.0,23.3841,23.3966,23.3466,23.3466,110600.0
2011-06-28 10:40:00,37.34,37.35,37.31,37.33,89000.0,23.3528,23.3591,23.3341,23.3466,89000.0
2011-06-28 10:50:00,37.33,37.33,37.3,37.33,68600.0,23.3466,23.3466,23.3278,23.3466,68600.0
2011-06-28 11:00:00,37.33,37.33,37.25,37.25,75600.0,23.3466,23.3466,23.2966,23.2966,75600.0
2011-06-28 11:10:00,37.26,37.27,37.2,37.24,175100.0,23.3028,23.3091,23.2653,23.2903,175100.0
2011-06-28 11:20:00,37.24,37.24,37.19,37.2,202600.0,23.2903,23.2903,23.259,23.2653,202600.0
2011-06-28 11:30:00,37.2,37.21,37.15,37.16,156200.0,23.2653,23.2715,23.234,23.2403,156200.0
2011-06-28 11:40:00,37.16,37.17,37.09,37.12,129800.0,23.2403,23.2465,23.1965,23.2153,129800.0
2011-06-28 11:50:00,37.12,37.13,37.11,37.12,194100.0,23.2153,23.2215,23.209,23.2153,194100.0
2011-06-28 12:00:00,37.12,37.16,37.08,37.15,288200.0,23.2153,23.2403,23.1902,23.234,288200.0
2011-06-28 12:10:00,37.15,37.18,37.11,37.15,125000.0,23.234,23.2528,23.209,23.234,125000.0
2011-06-28 12:20:00,37.15,37.17,37.14,37.15,87300.0,23.234,23.2465,23.2278,23.234,87300.0
2011-06-28 12:30:00,37.15,37.15,37.14,37.15,52900.0,23.234,23.234,23.2278,23.234,52900.0
2011-06-28 12:40:00,37.15,37.16,37.12,37.13,94900.0,23.234,23.2403,23.2153,23.2215,94900.0
2011-06-28 12:50:00,37.13,37.13,37.1,37.1,50800.0,23.2215,23.2215,23.2028,23.2028,50800.0
2011-06-28 13:00:00,37.11,37.16,37.1,37.14,97200.0,23.209,23.2403,23.2028,23.2278,97200.0
2011-06-28 13:10:00,37.14,37.15,37.11,37.12,70200.0,23.2278,23.234,23.209,23.2153,70200.0
2011-06-28 13:20:00,37.13,37.13,37.04,37.09,123000.0,23.2215,23.2215,23.1652,23.1965,123000.0
2011-06-28 13:30:00,37.1,37.13,37.08,37.11,143800.0,23.2028,23.2215,23.1902,23.209,143800.0
2011-06-28 13:40:00,37.11,37.11,37.08,37.11,93300.0,23.209,23.209,23.1902,23.209,93300.0
2011-06-28 13:50:00,37.11,37.11,37.1,37.11,55100.0,23.209,23.209,23.2028,23.209,55100.0
2011-06-28 14:00:00,37.11,37.11,37.08,37.1,104400.0,23.209,23.209,23.1902,23.2028,104400.0
2011-06-28 14:10:00,37.09,37.1,37.04,37.07,288900.0,23.1965,23.2028,23.1652,23.184,288900.0
2011-06-28 14:20:00,37.07,37.08,37.05,37.08,155200.0,23.184,23.1902,23.1715,23.1902,155200.0
2011-06-28 14:30:00,37.08,37.14,37.08,37.14,281800.0,23.1902,23.2278,23.1902,23.2278,281800.0
2011-06-28 14:40:00,37.14,37.14,37.1,37.11,100400.0,23.2278,23.2278,23.2028,23.209,100400.0
2011-06-28 14:50:00,37.12,37.14,37.08,37.13,165200.0,23.2153,23.2278,23.1902,23.2215,165200.0
2011-06-28 15:00:00,37.13,37.15,37.12,37.14,116600.0,23.2215,23.234,23.2153,23.2278,116600.0
2011-06-28 15:10:00,37.15,37.18,37.12,37.14,247300.0,23.234,23.2528,23.2153,23.2278,247300.0
2011-06-28 15:20:00,37.13,37.16,37.13,37.15,152000.0,23.2215,23.2403,23.2215,23.234,152000.0
2011-06-28 15:30:00,37.15,37.16,37.14,37.16,141200.0,23.234,23.2403,23.2278,23.2403,141200.0
2011-06-28 15:40:00,37.16,37.24,37.15,37.2,362600.0,23.2403,23.2903,23.234,23.2653,362600.0
2011-06-28 15:50:00,37.2,37.24,37.17,37.2,763700.0,23.2653,23.2903,23.2465,23.2653,763700.0
2011-06-29 09:30:00,36.87,37.3,36.55,36.58,924600.0,23.0589,23.3278,22.8588,22.8775,924600.0
2011-06-29 09:40:00,36.58,36.77,36.55,36.69,351700.0,22.8775,22.9964,22.8588,22.9463,351700.0
2011-06-29 09:50:00,36.7,36.77,36.62,36.77,556300.0,22.9526,22.9964,22.9026,22.9964,556300.0
2011-06-29 10:00:00,36.77,37.15,36.76,37.13,396800.0,22.9964,23.234,22.9901,23.2215,396800.0
2011-06-29 10:10:00,37.12,37.49,37.09,37.41,407000.0,23.2153,23.4467,23.1965,23.3966,407000.0
2011-06-29 10:20:00,37.41,37.47,37.34,37.38,266700.0,23.3966,23.4342,23.3528,23.3779,266700.0
2011-06-29 10:30:00,37.37,37.46,37.37,37.42,157500.0,23.3716,23.4279,23.3716,23.4029,157500.0
2011-06-29 10:40:00,37.42,37.44,37.38,37.43,124400.0,23.4029,23.4154,23.3779,23.4091,124400.0
2011-06-29 10:50:00,37.43,37.57,37.42,37.54,192900.0,23.4091,23.4967,23.4029,23.4779,192900.0
2011-06-29 11:00:00,37.54,37.57,37.47,37.47,151300.0,23.4779,23.4967,23.4342,23.4342,151300.0
2011-06-29 11:10:00,37.48,37.51,37.43,37.45,134700.0,23.4404,23.4592,23.4091,23.4216,134700.0
2011-06-29 11:20:00,37.44,37.56,37.44,37.55,149500.0,23.4154,23.4904,23.4154,23.4842,149500.0
2011-06-29 11:30:00,37.55,37.66,37.55,37.57,262600.0,23.4842,23.553,23.4842,23.4967,262600.0
2011-06-29 11:40:00,37.57,37.6,37.54,37.56,178800.0,23.4967,23.5155,23.4779,23.4904,178800.0
2011-06-29 11:50:00,37.56,37.66,37.54,37.64,91500.0,23.4904,23.553,23.4779,23.5405,91500.0
2011-06-29 12:00:00,37.64,37.72,37.63,37.68,157200.0,23.5405,23.5905,23.5342,23.5655,157200.0
2011-06-29 12:10:00,37.68,37.75,37.67,37.73,189800.0,23.5655,23.6093,23.5592,23.5968,189800.0
2011-06-29 12:20:00,37.73,37.8,37.72,37.77,179800.0,23.5968,23.6405,23.5905,23.6218,179800.0
2011-06-29 12:30:00,37.76,37.81,37.66,37.67,184000.0,23.6155,23.6468,23.553,23.5592,184000.0
2011-06-29 12:40:00,37.68,37.69,37.64,37.66,106700.0,23.5655,23.5717,23.5405,23.553,106700.0
2011-06-29 12:50:00,37.65,37.69,37.65,37.68,60200.0,23.5467,23.5717,23.5467,23.5655,60200.0
2011-06-29 13:00:00,37.67,37.68,37.63,37.66,64400.0,23.5592,23.5655,23.5342,23.553,64400.0
2011-06-29 13:10:00,37.66,37.68,37.53,37.54,108600.0,23.553,23.5655,23.4717,23.4779,108600.0
2011-06-29 13:20:00,37.53,37.58,37.48,37.58,107100.0,23.4717,23.5029,23.4404,23.5029,107100.0
2011-06-29 13:30:00,37.58,37.63,37.58,37.6,87700.0,23.5029,23.5342,23.5029,23.5155,87700.0
2011-06-29 13:40:00,37.61,37.61,37.47,37.52,174500.0,23.5217,23.5217,23.4342,23.4654,174500.0
2011-06-29 13:50:00,37.53,37.54,37.49,37.52,119500.0,23.4717,23.4779,23.4467,23.4654,119500.0
2011-06-29 14:00:00,37.52,37.53,37.5,37.52,112800.0,23.4654,23.4717,23.4529,23.4654,112800.0
2011-06-29 14:10:00,37.51,37.52,37.47,37.49,94800.0,23.4592,23.4654,23.4342,23.4467,94800.0
2011-06-29 14:20:00,37.49,37.49,37.44,37.48,110200.0,23.4467,23.4467,23.4154,23.4404,110200.0
2011-06-29 14:30:00,37.49,37.5,37.43,37.44,119900.0,23.4467,23.4529,23.4091,23.4154,119900.0
2011-06-29 14:40:00,37.44,37.5,37.43,37.49,107200.0,23.4154,23.4529,23.4091,23.4467,107200.0
2011-06-29 14:50:00,37.49,37.57,37.49,37.57,89200.0,23.4467,23.4967,23.4467,23.4967,89200.0
2011-06-29 15:00:00,37.58,37.61,37.58,37.6,108800.0,23.5029,23.5217,23.5029,23.5155,108800.0
2011-06-29 15:10:00,37.6,37.6,37.55,37.59,154000.0,23.5155,23.5155,23.4842,23.5092,154000.0
2011-06-29 15:20:00,37.6,37.6,37.5,37.53,393200.0,23.5155,23.5155,23.4529,23.4717,393200.0
2011-06-29 15:30:00,37.53,37.54,37.43,37.45,230000.0,23.4717,23.4779,23.4091,23.4216,230000.0
2011-06-29 15:40:00,37.45,37.47,37.32,37.33,431800.0,23.4216,23.4342,23.3403,23.3466,431800.0
2011-06-29 15:50:00,37.33,37.38,37.27,37.35,907100.0,23.3466,23.3779,23.3091,23.3591,907100.0
2011-06-30 09:30:00,37.36,37.4,37.24,37.33,197900.0,23.3654,23.3904,23.2903,23.3466,197900.0
2011-06-30 09:40:00,37.34,37.51,37.32,37.48,165100.0,23.3528,23.4592,23.3403,23.4404,165100.0
2011-06-30 09:50:00,37.48,37.48,37.22,37.24,163300.0,23.4404,23.4404,23.2778,23.2903,163300.0
2011-06-30 10:00:00,37.25,37.28,37.23,37.23,120200.0,23.2966,23.3153,23.2841,23.2841,120200.0
2011-06-30 10:10:00,37.23,37.26,37.18,37.25,100600.0,23.2841,23.3028,23.2528,23.2966,100600.0
2011-06-30 10:20:00,37.25,37.32,37.22,37.22,395000.0,23.2966,23.3403,23.2778,23.2778,395000.0
2011-06-30 10:30:00,37.22,37.24,37.18,37.23,190500.0,23.2778,23.2903,23.2528,23.2841,190500.0
2011-06-30 10:40:00,37.24,37.28,37.22,37.22,218000.0,23.2903,23.3153,23.2778,23.2778,218000.0
2011-06-30 10:50:00,37.22,37.4,37.17,37.39,341600.0,23.2778,23.3904,23.2465,23.3841,341600.0
2011-06-30 11:00:00,37.39,37.43,37.26,37.34,168900.0,23.3841,23.4091,23.3028,23.3528,168900.0
2011-06-30 11:10:00,37.34,37.37,37.3,37.34,98300.0,23.3528,23.3716,23.3278,23.3528,98300.0
2011-06-30 11:20:00,37.33,37.33,37.23,37.24,111400.0,23.3466,23.3466,23.2841,23.2903,111400.0
2011-06-30 11:30:00,37.23,37.25,37.19,37.21,136200.0,23.2841,23.2966,23.259,23.2715,136200.0
2011-06-30 11:40:00,37.21,37.31,37.21,37.25,150400.0,23.2715,23.3341,23.2715,23.2966,150400.0
2011-06-30 11:50:00,37.24,37.28,37.19,37.25,140300.0,23.2903,23.3153,23.259,23.2966,140300.0
2011-06-30 12:00:00,37.25,37.26,37.17,37.17,56900.0,23.2966,23.3028,23.2465,23.2465,56900.0
2011-06-30 12:10:00,37.18,37.3,37.16,37.29,105900.0,23.2528,23.3278,23.2403,23.3216,105900.0
2011-06-30 12:20:00,37.29,37.3,37.22,37.28,133100.0,23.3216,23.3278,23.2778,23.3153,133100.0
2011-06-30 12:30:00,37.28,37.3,37.27,37.27,49400.0,23.3153,23.3278,23.3091,23.3091,49400.0
2011-06-30 12:40:00,37.28,37.32,37.27,37.27,111000.0,23.3153,23.3403,23.3091,23.3091,111000.0
2011-06-30 12:50:00,37.27,37.34,37.25,37.34,88200.0,23.3091,23.3528,23.2966,23.3528,88200.0
2011-06-30 13:00:00,37.34,37.38,37.33,37.33,73600.0,23.3528,23.3779,23.3466,23.3466,73600.0
2011-06-30 13:10:00,37.33,37.33,37.28,37.28,68900.0,23.3466,23.3466,23.3153,23.3153,68900.0
2011-06-30 13:20:00,37.28,37.33,37.28,37.31,48400.0,23.3153,23.3466,23.3153,23.3341,48400.0
2011-06-30 13:30:00,37.31,37.32,37.24,37.29,84800.0,23.3341,23.3403,23.2903,23.3216,84800.0
2011-06-30 13:40:00,37.29,37.31,37.27,37.27,81400.0,23.3216,23.3341,23.3091,23.3091,81400.0
2011-06-30 13:50:00,37.27,37.27,37.18,37.21,245900.0,23.3091,23.3091,23.2528,23.2715,245900.0
2011-06-30 14:00:00,37.21,37.21,37.1,37.15,95800.0,23.2715,23.2715,23.2028,23.234,95800.0
2011-06-30 14:10:00,37.16,37.16,37.06,37.06,170400.0,23.2403,23.2403,23.1777,23.1777,170400.0
2011-06-30 14:20:00,37.06,37.14,37.06,37.09,164000.0,23.1777,23.2278,23.1777,23.1965,164000.0
2011-06-30 14:30:00,37.09,37.12,37.09,37.1,90600.0,23.1965,23.2153,23.1965,23.2028,90600.0
2011-06-30 14:40:00,37.1,37.11,37.03,37.03,125800.0,23.2028,23.209,23.159,23.159,125800.0
2011-06-30 14:50:00,37.03,37.08,37.01,37.03,257200.0,23.159,23.1902,23.1465,23.159,257200.0
2011-06-30 15:00:00,37.03,37.05,37.02,37.05,197700.0,23.159,23.1715,23.1527,23.1715,197700.0
2011-06-30 15:10:00,37.05,37.12,37.04,37.1,140400.0,23.1715,23.2153,23.1652,23.2028,140400.0
2011-06-30 15:20:00,37.09,37.16,37.09,37.14,193100.0,23.1965,23.2403,23.1965,23.2278,193100.0
2011-06-30 15:30:00,37.14,37.23,37.13,37.2,162400.0,23.2278,23.2841,23.2215,23.2653,162400.0
2011-06-30 15:40:00,37.2,37.24,37.14,37.18,379000.0,23.2653,23.2903,23.2278,23.2528,379000.0
2011-06-30 15:50:00,37.19,37.25,37.18,37.21,436000.0,23.259,23.2966,23.2528,23.2715,436000.0
2011-07-01 09:30:00,36.88,37.0,36.84,36.89,377700.0,23.0652,23.1402,23.0401,23.0714,377700.0
2011-07-01 09:40:00,36.9,37.0,36.9,37.0,155500.0,23.0777,23.1402,23.0777,23.1402,155500.0
2011-07-01 09:50:00,37.0,37.0,36.88,36.9,164400.0,23.1402,23.1402,23.0652,23.0777,164400.0
2011-07-01 10:00:00,36.91,37.04,36.91,37.0,151700.0,23.0839,23.1652,23.0839,23.1402,151700.0
2011-07-01 10:10:00,37.0,37.03,36.95,36.96,68000.0,23.1402,23.159,23.1089,23.1152,68000.0
2011-07-01 10:20:00,36.95,37.06,36.93,36.99,122100.0,23.1089,23.1777,23.0964,23.134,122100.0
2011-07-01 10:30:00,36.99,37.03,36.96,37.01,69800.0,23.134,23.159,23.1152,23.1465,69800.0
2011-07-01 10:40:00,37.0,37.04,36.99,37.02,60600.0,23.1402,23.1652,23.134,23.1527,60600.0
2011-07-01 10:50:00,37.03,37.06,37.02,37.03,40400.0,23.159,23.1777,23.1527,23.159,40400.0
2011-07-01 11:00:00,37.03,37.05,37.0,37.04,90700.0,23.159,23.1715,23.1402,23.1652,90700.0
2011-07-01 11:10:00,37.05,37.07,37.03,37.07,45600.0,23.1715,23.184,23.159,23.184,45600.0
2011-07-01 11:20:00,37.07,37.12,37.06,37.1,58000.0,23.184,23.2153,23.1777,23.2028,58000.0
2011-07-01 11:30:00,37.09,37.12,37.07,37.08,64400.0,23.1965,23.2153,23.184,23.1902,64400.0
2011-07-01 11:40:00,37.08,37.12,37.07,37.09,44200.0,23.1902,23.2153,23.184,23.1965,44200.0
2011-07-01 11:50:00,37.1,37.16,37.09,37.15,62000.0,23.2028,23.2403,23.1965,23.234,62000.0
2011-07-01 12:00:00,37.15,37.16,37.13,37.13,49400.0,23.234,23.2403,23.2215,23.2215,49400.0
2011-07-01 12:10:00,37.14,37.16,37.13,37.16,60000.0,23.2278,23.2403,23.2215,23.2403,60000.0
2011-07-01 12:20:00,37.16,37.21,37.15,37.21,65100.0,23.2403,23.2715,23.234,23.2715,65100.0
2011-07-01 12:30:00,37.2,37.21,37.17,37.18,45500.0,23.2653,23.2715,23.2465,23.2528,45500.0
2011-07-01 12:40:00,37.17,37.18,37.12,37.12,32100.0,23.2465,23.2528,23.2153,23.2153,32100.0
2011-07-01 12:50:00,37.12,37.12,37.1,37.1,20400.0,23.2153,23.2153,23.2028,23.2028,20400.0
2011-07-01 13:00:00,37.1,37.18,37.1,37.17,47300.0,23.2028,23.2528,23.2028,23.2465,47300.0
2011-07-01 13:10:00,37.18,37.2,37.15,37.2,37600.0,23.2528,23.2653,23.234,23.2653,37600.0
2011-07-01 13:20:00,37.2,37.2,37.17,37.19,29600.0,23.2653,23.2653,23.2465,23.259,29600.0
2011-07-01 13:30:00,37.18,37.19,37.18,37.19,16900.0,23.2528,23.259,23.2528,23.259,16900.0
2011-07-01 13:40:00,37.18,37.19,37.15,37.16,57700.0,23.2528,23.259,23.234,23.2403,57700.0
2011-07-01 13:50:00,37.16,37.22,37.15,37.21,69700.0,23.2403,23.2778,23.234,23.2715,69700.0
2011-07-01 14:00:00,37.2,37.25,37.2,37.25,52900.0,23.2653,23.2966,23.2653,23.2966,52900.0
2011-07-01 14:10:00,37.24,37.28,37.23,37.28,56800.0,23.2903,23.3153,23.2841,23.3153,56800.0
2011-07-01 14:20:00,37.27,37.31,37.27,37.3,93600.0,23.3091,23.3341,23.3091,23.3278,93600.0
2011-07-01 14:30:00,37.29,37.36,37.29,37.35,100700.0,23.3216,23.3654,23.3216,23.3591,100700.0
2011-07-01 14:40:00,37.35,37.39,37.35,37.37,94300.0,23.3591,23.3841,23.3591,23.3716,94300.0
2011-07-01 14:50:00,37.36,37.38,37.32,37.35,94800.0,23.3654,23.3779,23.3403,23.3591,94800.0
2011-07-01 15:00:00,37.35,37.37,37.31,37.32,127000.0,23.3591,23.3716,23.3341,23.3403,127000.0
2011-07-01 15:10:00,37.32,37.37,37.31,37.32,96700.0,23.3403,23.3716,23.3341,23.3403,96700.0
2011-07-01 15:20:00,37.31,37.33,37.29,37.33,88100.0,23.3341,23.3466,23.3216,23.3466,88100.0
2011-07-01 15:30:00,37.33,37.36,37.3,37.35,137600.0,23.3466,23.3654,23.3278,23.3591,137600.0
2011-07-01 15:40:00,37.35,37.37,37.31,37.34,200200.0,23.3591,23.3716,23.3341,23.3528,200200.0
2011-07-01 15:50:00,37.35,37.4,37.32,37.34,366300.0,23.3591,23.3904,23.3403,23.3528,366300.0
2011-07-05 09:30:00,36.96,37.0,36.82,36.92,381700.0,23.1152,23.1402,23.0276,23.0902,381700.0
2011-07-05 09:40:00,36.93,36.93,36.85,36.91,254800.0,23.0964,23.0964,23.0464,23.0839,254800.0
2011-07-05 09:50:00,36.91,37.2,36.91,37.2,163200.0,23.0839,23.2653,23.0839,23.2653,163200.0
2011-07-05 10:00:00,37.2,37.2,37.12,37.15,92100.0,23.2653,23.2653,23.2153,23.234,92100.0
2011-07-05 10:10:00,37.15,37.18,37.14,37.15,72700.0,23.234,23.2528,23.2278,23.234,72700.0
2011-07-05 10:20:00,37.14,37.2,37.14,37.2,125100.0,23.2278,23.2653,23.2278,23.2653,125100.0
2011-07-05 10:30:00,37.2,37.24,37.18,37.21,50800.0,23.2653,23.2903,23.2528,23.2715,50800.0
2011-07-05 10:40:00,37.21,37.23,37.11,37.13,87900.0,23.2715,23.2841,23.209,23.2215,87900.0
2011-07-05 10:50:00,37.13,37.18,37.12,37.15,61100.0,23.2215,23.2528,23.2153,23.234,61100.0
2011-07-05 11:00:00,37.15,37.15,37.07,37.08,58800.0,23.234,23.234,23.184,23.1902,58800.0
2011-07-05 11:10:00,37.08,37.08,37.03,37.07,57200.0,23.1902,23.1902,23.159,23.184,57200.0
2011-07-05 11:20:00,37.06,37.07,37.04,37.05,36400.0,23.1777,23.184,23.1652,23.1715,36400.0
2011-07-05 11:30:00,37.05,37.08,37.04,37.06,38300.0,23.1715,23.1902,23.1652,23.1777,38300.0
2011-07-05 11:40:00,37.07,37.11,37.06,37.07,60500.0,23.184,23.209,23.1777,23.184,60500.0
2011-07-05 11:50:00,37.06,37.13,37.05,37.13,55300.0,23.1777,23.2215,23.1715,23.2215,55300.0
2011-07-05 12:00:00,37.13,37.15,37.11,37.15,26500.0,23.2215,23.234,23.209,23.234,26500.0
2011-07-05 12:10:00,37.15,37.15,37.11,37.11,21000.0,23.234,23.234,23.209,23.209,21000.0
2011-07-05 12:20:00,37.12,37.14,37.1,37.11,51500.0,23.2153,23.2278,23.2028,23.209,51500.0
2011-07-05 12:30:00,37.11,37.11,37.06,37.07,58900.0,23.209,23.209,23.1777,23.184,58900.0
2011-07-05 12:40:00,37.06,37.07,37.04,37.04,34000.0,23.1777,23.184,23.1652,23.1652,34000.0
2011-07-05 12:50:00,37.04,37.07,37.04,37.06,66800.0,23.1652,23.184,23.1652,23.1777,66800.0
2011-07-05 13:00:00,37.06,37.07,37.04,37.07,48500.0,23.1777,23.184,23.1652,23.184,48500.0
2011-07-05 13:10:00,37.06,37.07,37.03,37.04,55200.0,23.1777,23.184,23.159,23.1652,55200.0
2011-07-05 13:20:00,37.05,37.08,37.04,37.07,42700.0,23.1715,23.1902,23.1652,23.184,42700.0
2011-07-05 13:30:00,37.07,37.08,37.05,37.07,56800.0,23.184,23.1902,23.1715,23.184,56800.0
2011-07-05 13:40:00,37.07,37.13,37.05,37.12,67300.0,23.184,23.2215,23.1715,23.2153,67300.0
2011-07-05 13:50:00,37.11,37.14,37.09,37.1,30900.0,23.209,23.2278,23.1965,23.2028,30900.0
2011-07-05 14:00:00,37.09,37.1,37.05,37.09,87300.0,23.1965,23.2028,23.1715,23.1965,87300.0
2011-07-05 14:10:00,37.09,37.11,37.05,37.05,59900.0,23.1965,23.209,23.1715,23.1715,59900.0
2011-07-05 14:20:00,37.05,37.08,37.01,37.01,83800.0,23.1715,23.1902,23.1465,23.1465,83800.0
2011-07-05 14:30:00,37.02,37.08,37.01,37.08,63200.0,23.1527,23.1902,23.1465,23.1902,63200.0
2011-07-05 14:40:00,37.07,37.11,37.05,37.1,72300.0,23.184,23.209,23.1715,23.2028,72300.0
2011-07-05 14:50:00,37.1,37.12,37.09,37.11,68000.0,23.2028,23.2153,23.1965,23.209,68000.0
2011-07-05 15:00:00,37.11,37.15,37.09,37.15,75700.0,23.209,23.234,23.1965,23.234,75700.0
2011-07-05 15:10:00,37.15,37.16,37.11,37.14,56800.0,23.234,23.2403,23.209,23.2278,56800.0
2011-07-05 15:20:00,37.14,37.18,37.12,37.15,87100.0,23.2278,23.2528,23.2153,23.234,87100.0
2011-07-05 15:30:00,37.14,37.17,37.07,37.08,139000.0,23.2278,23.2465,23.184,23.1902,139000.0
2011-07-05 15:40:00,37.09,37.12,37.06,37.1,206000.0,23.1965,23.2153,23.1777,23.2028,206000.0
2011-07-05 15:50:00,37.1,37.16,37.09,37.15,383500.0,23.2028,23.2403,23.1965,23.234,383500.0
2011-07-06 09:30:00,37.08,37.2,37.02,37.16,149200.0,23.1902,23.2653,23.1527,23.2403,149200.0
2011-07-06 09:40:00,37.15,37.2,37.14,37.2,75300.0,23.234,23.2653,23.2278,23.2653,75300.0
2011-07-06 09:50:00,37.19,37.23,37.18,37.21,80100.0,23.259,23.2841,23.2528,23.2715,80100.0
2011-07-06 10:00:00,37.2,37.25,37.14,37.19,112400.0,23.2653,23.2966,23.2278,23.259,112400.0
2011-07-06 10:10:00,37.19,37.25,37.13,37.14,73800.0,23.259,23.2966,23.2215,23.2278,73800.0
2011-07-06 10:20:00,37.14,37.17,37.09,37.17,88600.0,23.2278,23.2465,23.1965,23.2465,88600.0
2011-07-06 10:30:00,37.18,37.24,37.17,37.21,75200.0,23.2528,23.2903,23.2465,23.2715,75200.0
2011-07-06 10:40:00,37.22,37.22,37.12,37.16,58000.0,23.2778,23.2778,23.2153,23.2403,58000.0
2011-07-06 10:50:00,37.17,37.22,37.16,37.21,84600.0,23.2465,23.2778,23.2403,23.2715,84600.0
2011-07-06 11:00:00,37.21,37.23,37.16,37.19,61500.0,23.2715,23.2841,23.2403,23.259,61500.0
2011-07-06 11:10:00,37.19,37.22,37.17,37.21,65200.0,23.259,23.2778,23.2465,23.2715,65200.0
2011-07-06 11:20:00,37.22,37.22,37.19,37.19,47400.0,23.2778,23.2778,23.259,23.259,47400.0
2011-07-06 11:30:00,37.19,37.23,37.16,37.19,66400.0,23.259,23.2841,23.2403,23.259,66400.0
2011-07-06 11:40:00,37.2,37.24,37.19,37.24,78200.0,23.2653,23.2903,23.259,23.2903,78200.0
2011-07-06 11:50:00,37.24,37.27,37.23,37.26,46900.0,23.2903,23.3091,23.2841,23.3028,46900.0
2011-07-06 12:00:00,37.26,37.27,37.24,37.27,37800.0,23.3028,23.3091,23.2903,23.3091,37800.0
2011-07-06 12:10:00,37.26,37.27,37.25,37.25,23700.0,23.3028,23.3091,23.2966,23.2966,23700.0
2011-07-06 12:20:00,37.25,37.26,37.24,37.25,46800.0,23.2966,23.3028,23.2903,23.2966,46800.0
2011-07-06 12:30:00,37.25,37.26,37.24,37.25,53500.0,23.2966,23.3028,23.2903,23.2966,53500.0
2011-07-06 12:40:00,37.25,37.28,37.24,37.27,75400.0,23.2966,23.3153,23.2903,23.3091,75400.0
2011-07-06 12:50:00,37.26,37.27,37.25,37.27,44100.0,23.3028,23.3091,23.2966,23.3091,44100.0
2011-07-06 13:00:00,37.27,37.29,37.26,37.27,55000.0,23.3091,23.3216,23.3028,23.3091,55000.0
2011-07-06 13:10:00,37.27,37.29,37.26,37.26,43900.0,23.3091,23.3216,23.3028,23.3028,43900.0
2011-07-06 13:20:00,37.27,37.27,37.23,37.23,69700.0,23.3091,23.3091,23.2841,23.2841,69700.0
2011-07-06 13:30:00,37.23,37.24,37.2,37.2,26500.0,23.2841,23.2903,23.2653,23.2653,26500.0
2011-07-06 13:40:00,37.21,37.23,37.2,37.23,43100.0,23.2715,23.2841,23.2653,23.2841,43100.0
2011-07-06 13:50:00,37.23,37.24,37.22,37.22,67600.0,23.2841,23.2903,23.2778,23.2778,67600.0
2011-07-06 14:00:00,37.22,37.24,37.22,37.24,70300.0,23.2778,23.2903,23.2778,23.2903,70300.0
2011-07-06 14:10:00,37.23,37.25,37.23,37.24,74500.0,23.2841,23.2966,23.2841,23.2903,74500.0
2011-07-06 14:20:00,37.24,37.25,37.23,37.23,64700.0,23.2903,23.2966,23.2841,23.2841,64700.0
2011-07-06 14:30:00,37.24,37.26,37.23,37.24,68100.0,23.2903,23.3028,23.2841,23.2903,68100.0
2011-07-06 14:40:00,37.25,37.29,37.24,37.29,48400.0,23.2966,23.3216,23.2903,23.3216,48400.0
2011-07-06 14:50:00,37.29,37.29,37.25,37.25,81000.0,23.3216,23.3216,23.2966,23.2966,81000.0
2011-07-06 15:00:00,37.25,37.28,37.23,37.25,107100.0,23.2966,23.3153,23.2841,23.2966,107100.0
2011-07-06 15:10:00,37.25,37.27,37.23,37.26,88400.0,23.2966,23.3091,23.2841,23.3028,88400.0
2011-07-06 15:20:00,37.26,37.27,37.25,37.26,80500.0,23.3028,23.3091,23.2966,23.3028,80500.0
2011-07-06 15:30:00,37.26,37.27,37.25,37.26,96300.0,23.3028,23.3091,23.2966,23.3028,96300.0
2011-07-06 15:40:00,37.26,37.3,37.26,37.3,190200.0,23.3028,23.3278,23.3028,23.3278,190200.0
2011-07-06 15:50:00,37.29,37.33,37.29,37.32,349500.0,23.3216,23.3466,23.3216,23.3403,349500.0
2011-07-07 09:30:00,37.18,37.25,36.9,36.96,272500.0,23.4444,23.4886,23.2679,23.3057,272500.0
2011-07-07 09:40:00,36.96,37.04,36.92,37.0,175600.0,23.3057,23.3561,23.2805,23.3309,175600.0
2011-07-07 09:50:00,37.01,37.05,36.94,36.94,197900.0,23.3372,23.3624,23.2931,23.2931,197900.0
2011-07-07 10:00:00,36.95,37.0,36.88,36.89,227000.0,23.2994,23.3309,23.2552,23.2615,227000.0
2011-07-07 10:10:00,36.89,36.93,36.82,36.82,231400.0,23.2615,23.2868,23.2174,23.2174,231400.0
2011-07-07 10:20:00,36.83,36.93,36.8,36.89,243500.0,23.2237,23.2868,23.2048,23.2615,243500.0
2011-07-07 10:30:00,36.89,36.92,36.83,36.83,309000.0,23.2615,23.2805,23.2237,23.2237,309000.0
2011-07-07 10:40:00,36.83,36.85,36.78,36.85,168000.0,23.2237,23.2363,23.1922,23.2363,168000.0
2011-07-07 10:50:00,36.85,36.86,36.81,36.85,237200.0,23.2363,23.2426,23.2111,23.2363,237200.0
2011-07-07 11:00:00,36.85,36.86,36.8,36.81,74800.0,23.2363,23.2426,23.2048,23.2111,74800.0
2011-07-07 11:10:00,36.81,36.81,36.79,36.79,37500.0,23.2111,23.2111,23.1985,23.1985,37500.0
2011-07-07 11:20:00,36.8,36.82,36.79,36.8,107000.0,23.2048,23.2174,23.1985,23.2048,107000.0
2011-07-07 11:30:00,36.8,36.83,36.78,36.81,134700.0,23.2048,23.2237,23.1922,23.2111,134700.0
2011-07-07 11:40:00,36.82,36.97,36.82,36.95,129900.0,23.2174,23.312,23.2174,23.2994,129900.0
2011-07-07 11:50:00,36.95,36.97,36.94,36.96,51600.0,23.2994,23.312,23.2931,23.3057,51600.0
2011-07-07 12:00:00,36.96,36.97,36.96,36.97,64000.0,23.3057,23.312,23.3057,23.312,64000.0
2011-07-07 12:10:00,36.97,37.02,36.96,37.01,95000.0,23.312,23.3435,23.3057,23.3372,95000.0
2011-07-07 12:20:00,37.01,37.02,36.98,36.99,77400.0,23.3372,23.3435,23.3183,23.3246,77400.0
2011-07-07 12:30:00,36.99,37.03,36.99,37.01,108300.0,23.3246,23.3498,23.3246,23.3372,108300.0
2011-07-07 12:40:00,37.01,37.02,36.99,36.99,103300.0,23.3372,23.3435,23.3246,23.3246,103300.0
2011-07-07 12:50:00,36.99,37.03,36.99,37.02,58800.0,23.3246,23.3498,23.3246,23.3435,58800.0
2011-07-07 13:00:00,37.02,37.06,37.01,37.06,51700.0,23.3435,23.3687,23.3372,23.3687,51700.0
2011-07-07 13:10:00,37.06,37.07,37.04,37.05,44700.0,23.3687,23.375,23.3561,23.3624,44700.0
2011-07-07 13:20:00,37.05,37.05,37.03,37.04,35900.0,23.3624,23.3624,23.3498,23.3561,35900.0
2011-07-07 13:30:00,37.04,37.04,37.02,37.02,38200.0,23.3561,23.3561,23.3435,23.3435,38200.0
2011-07-07 13:40:00,37.02,37.03,37.0,37.0,55500.0,23.3435,23.3498,23.3309,23.3309,55500.0
2011-07-07 13:50:00,37.0,37.01,36.97,36.98,46200.0,23.3309,23.3372,23.312,23.3183,46200.0
2011-07-07 14:00:00,36.97,36.98,36.97,36.98,67600.0,23.312,23.3183,23.312,23.3183,67600.0
2011-07-07 14:10:00,36.98,36.98,36.94,36.95,58400.0,23.3183,23.3183,23.2931,23.2994,58400.0
2011-07-07 14:20:00,36.95,36.95,36.93,36.94,170900.0,23.2994,23.2994,23.2868,23.2931,170900.0
2011-07-07 14:30:00,36.94,36.95,36.93,36.94,94500.0,23.2931,23.2994,23.2868,23.2931,94500.0
2011-07-07 14:40:00,36.95,36.95,36.93,36.94,106500.0,23.2994,23.2994,23.2868,23.2931,106500.0
2011-07-07 14:50:00,36.94,36.94,36.93,36.94,50600.0,23.2931,23.2931,23.2868,23.2931,50600.0
2011-07-07 15:00:00,36.94,36.94,36.93,36.93,133100.0,23.2931,23.2931,23.2868,23.2868,133100.0
2011-07-07 15:10:00,36.94,37.01,36.93,36.98,311400.0,23.2931,23.3372,23.2868,23.3183,311400.0
2011-07-07 15:20:00,36.98,37.01,36.98,37.01,146300.0,23.3183,23.3372,23.3183,23.3372,146300.0
2011-07-07 15:30:00,37.0,37.04,37.0,37.02,196700.0,23.3309,23.3561,23.3309,23.3435,196700.0
2011-07-07 15:40:00,37.03,37.03,37.0,37.0,159300.0,23.3498,23.3498,23.3309,23.3309,159300.0
2011-07-07 15:50:00,37.0,37.04,37.0,37.03,639700.0,23.3309,23.3561,23.3309,23.3498,639700.0
2011-07-08 09:30:00,36.9,37.0,36.79,36.94,157900.0,23.2679,23.3309,23.1985,23.2931,157900.0
2011-07-08 09:40:00,36.94,37.0,36.88,36.88,190600.0,23.2931,23.3309,23.2552,23.2552,190600.0
2011-07-08 09:50:00,36.88,36.91,36.86,36.87,92100.0,23.2552,23.2742,23.2426,23.2489,92100.0
2011-07-08 10:00:00,36.87,36.99,36.86,36.99,132300.0,23.2489,23.3246,23.2426,23.3246,132300.0
2011-07-08 10:10:00,36.98,37.0,36.93,36.94,93600.0,23.3183,23.3309,23.2868,23.2931,93600.0
2011-07-08 10:20:00,36.93,36.95,36.9,36.92,160600.0,23.2868,23.2994,23.2679,23.2805,160600.0
2011-07-08 10:30:00,36.92,36.98,36.91,36.97,107400.0,23.2805,23.3183,23.2742,23.312,107400.0
2011-07-08 10:40:00,36.97,37.0,36.94,36.95,109100.0,23.312,23.3309,23.2931,23.2994,109100.0
2011-07-08 10:50:00,36.94,36.95,36.92,36.93,59200.0,23.2931,23.2994,23.2805,23.2868,59200.0
2011-07-08 11:00:00,36.93,36.94,36.9,36.9,82500.0,23.2868,23.2931,23.2679,23.2679,82500.0
2011-07-08 11:10:00,36.9,36.91,36.83,36.87,93700.0,23.2679,23.2742,23.2237,23.2489,93700.0
2011-07-08 11:20:00,36.87,36.88,36.83,36.84,66300.0,23.2489,23.2552,23.2237,23.23,66300.0
2011-07-08 11:30:00,36.84,36.93,36.83,36.93,77500.0,23.23,23.2868,23.2237,23.2868,77500.0
2011-07-08 11:40:00,36.93,36.93,36.87,36.89,142400.0,23.2868,23.2868,23.2489,23.2615,142400.0
2011-07-08 11:50:00,36.9,36.91,36.87,36.89,85600.0,23.2679,23.2742,23.2489,23.2615,85600.0
2011-07-08 12:00:00,36.9,36.91,36.87,36.88,59200.0,23.2679,23.2742,23.2489,23.2552,59200.0
2011-07-08 12:10:00,36.87,36.87,36.83,36.85,68000.0,23.2489,23.2489,23.2237,23.2363,68000.0
2011-07-08 12:20:00,36.86,36.87,36.82,36.86,126300.0,23.2426,23.2489,23.2174,23.2426,126300.0
2011-07-08 12:30:00,36.86,36.87,36.85,36.85,50600.0,23.2426,23.2489,23.2363,23.2363,50600.0
2011-07-08 12:40:00,36.85,36.87,36.85,36.86,85700.0,23.2363,23.2489,23.2363,23.2426,85700.0
2011-07-08 12:50:00,36.87,36.87,36.82,36.82,39300.0,23.2489,23.2489,23.2174,23.2174,39300.0
2011-07-08 13:00:00,36.82,36.83,36.8,36.82,54300.0,23.2174,23.2237,23.2048,23.2174,54300.0
2011-07-08 13:10:00,36.83,36.83,36.8,36.8,64700.0,23.2237,23.2237,23.2048,23.2048,64700.0
2011-07-08 13:20:00,36.81,36.82,36.79,36.81,58400.0,23.2111,23.2174,23.1985,23.2111,58400.0
2011-07-08 13:30:00,36.81,36.87,36.81,36.87,85600.0,23.2111,23.2489,23.2111,23.2489,85600.0
2011-07-08 13:40:00,36.86,36.88,36.86,36.87,86000.0,23.2426,23.2552,23.2426,23.2489,86000.0
2011-07-08 13:50:00,36.88,36.88,36.86,36.86,47800.0,23.2552,23.2552,23.2426,23.2426,47800.0
2011-07-08 14:00:00,36.86,36.88,36.85,36.88,88200.0,23.2426,23.2552,23.2363,23.2552,88200.0
2011-07-08 14:10:00,36.88,36.88,36.8,36.82,97900.0,23.2552,23.2552,23.2048,23.2174,97900.0
2011-07-08 14:20:00,36.81,36.83,36.8,36.82,49800.0,23.2111,23.2237,23.2048,23.2174,49800.0
2011-07-08 14:30:00,36.81,36.86,36.8,36.8,102000.0,23.2111,23.2426,23.2048,23.2048,102000.0
2011-07-08 14:40:00,36.81,36.81,36.76,36.76,69500.0,23.2111,23.2111,23.1796,23.1796,69500.0
2011-07-08 14:50:00,36.76,36.77,36.75,36.76,45200.0,23.1796,23.1859,23.1733,23.1796,45200.0
2011-07-08 15:00:00,36.75,36.81,36.75,36.79,122600.0,23.1733,23.2111,23.1733,23.1985,122600.0
2011-07-08 15:10:00,36.79,36.8,36.72,36.72,163500.0,23.1985,23.2048,23.1544,23.1544,163500.0
2011-07-08 15:20:00,36.72,36.76,36.7,36.74,170400.0,23.1544,23.1796,23.1417,23.167,170400.0
2011-07-08 15:30:00,36.74,36.78,36.73,36.76,246600.0,23.167,23.1922,23.1607,23.1796,246600.0
2011-07-08 15:40:00,36.77,36.77,36.73,36.75,341900.0,23.1859,23.1859,23.1607,23.1733,341900.0
2011-07-08 15:50:00,36.75,36.81,36.75,36.8,436000.0,23.1733,23.2111,23.1733,23.2048,436000.0
2011-07-11 09:30:00,36.6,36.76,36.6,36.66,171300.0,23.0787,23.1796,23.0787,23.1165,171300.0
2011-07-11 09:40:00,36.66,36.66,36.59,36.63,123100.0,23.1165,23.1165,23.0724,23.0976,123100.0
2011-07-11 09:50:00,36.63,36.7,36.61,36.65,116800.0,23.0976,23.1417,23.085,23.1102,116800.0
2011-07-11 10:00:00,36.65,36.77,36.64,36.66,127900.0,23.1102,23.1859,23.1039,23.1165,127900.0
2011-07-11 10:10:00,36.65,36.73,36.61,36.7,82900.0,23.1102,23.1607,23.085,23.1417,82900.0
2011-07-11 10:20:00,36.69,36.73,36.67,36.72,88900.0,23.1354,23.1607,23.1228,23.1544,88900.0
2011-07-11 10:30:00,36.71,36.86,36.7,36.85,159100.0,23.148,23.2426,23.1417,23.2363,159100.0
2011-07-11 10:40:00,36.85,36.9,36.84,36.9,99800.0,23.2363,23.2679,23.23,23.2679,99800.0
2011-07-11 10:50:00,36.9,36.93,36.83,36.83,142800.0,23.2679,23.2868,23.2237,23.2237,142800.0
2011-07-11 11:00:00,36.83,36.88,36.79,36.85,120500.0,23.2237,23.2552,23.1985,23.2363,120500.0
2011-07-11 11:10:00,36.84,36.84,36.77,36.79,132300.0,23.23,23.23,23.1859,23.1985,132300.0
2011-07-11 11:20:00,36.79,36.82,36.78,36.78,96100.0,23.1985,23.2174,23.1922,23.1922,96100.0
2011-07-11 11:30:00,36.78,36.82,36.75,36.75,59100.0,23.1922,23.2174,23.1733,23.1733,59100.0
2011-07-11 11:40:00,36.75,36.76,36.7,36.76,54200.0,23.1733,23.1796,23.1417,23.1796,54200.0
2011-07-11 11:50:00,36.76,36.82,36.75,36.78,99800.0,23.1796,23.2174,23.1733,23.1922,99800.0
2011-07-11 12:00:00,36.77,36.77,36.76,36.77,54500.0,23.1859,23.1859,23.1796,23.1859,54500.0
2011-07-11 12:10:00,36.76,36.77,36.74,36.75,22200.0,23.1796,23.1859,23.167,23.1733,22200.0
2011-07-11 12:20:00,36.74,36.78,36.74,36.77,40800.0,23.167,23.1922,23.167,23.1859,40800.0
2011-07-11 12:30:00,36.77,36.78,36.75,36.76,72500.0,23.1859,23.1922,23.1733,23.1796,72500.0
2011-07-11 12:40:00,36.77,36.78,36.76,36.76,121800.0,23.1859,23.1922,23.1796,23.1796,121800.0
2011-07-11 12:50:00,36.76,36.78,36.75,36.77,44800.0,23.1796,23.1922,23.1733,23.1859,44800.0
2011-07-11 13:00:00,36.77,36.81,36.77,36.8,62400.0,23.1859,23.2111,23.1859,23.2048,62400.0
2011-07-11 13:10:00,36.8,36.8,36.75,36.76,61100.0,23.2048,23.2048,23.1733,23.1796,61100.0
2011-07-11 13:20:00,36.76,36.79,36.75,36.78,39500.0,23.1796,23.1985,23.1733,23.1922,39500.0
2011-07-11 13:30:00,36.79,36.8,36.75,36.76,71600.0,23.1985,23.2048,23.1733,23.1796,71600.0
2011-07-11 13:40:00,36.77,36.82,36.76,36.82,54600.0,23.1859,23.2174,23.1796,23.2174,54600.0
2011-07-11 13:50:00,36.82,36.82,36.8,36.82,32400.0,23.2174,23.2174,23.2048,23.2174,32400.0
2011-07-11 14:00:00,36.82,36.82,36.8,36.81,33900.0,23.2174,23.2174,23.2048,23.2111,33900.0
2011-07-11 14:10:00,36.8,36.81,36.79,36.79,60200.0,23.2048,23.2111,23.1985,23.1985,60200.0
2011-07-11 14:20:00,36.79,36.81,36.77,36.8,47300.0,23.1985,23.2111,23.1859,23.2048,47300.0
2011-07-11 14:30:00,36.79,36.81,36.78,36.8,68200.0,23.1985,23.2111,23.1922,23.2048,68200.0
2011-07-11 14:40:00,36.8,36.82,36.79,36.8,71200.0,23.2048,23.2174,23.1985,23.2048,71200.0
2011-07-11 14:50:00,36.79,36.82,36.79,36.8,75900.0,23.1985,23.2174,23.1985,23.2048,75900.0
2011-07-11 15:00:00,36.8,36.83,36.8,36.8,183000.0,23.2048,23.2237,23.2048,23.2048,183000.0
2011-07-11 15:10:00,36.81,36.86,36.8,36.84,114300.0,23.2111,23.2426,23.2048,23.23,114300.0
2011-07-11 15:20:00,36.84,36.87,36.79,36.87,136900.0,23.23,23.2489,23.1985,23.2489,136900.0
2011-07-11 15:30:00,36.88,36.88,36.83,36.85,215700.0,23.2552,23.2552,23.2237,23.2363,215700.0
2011-07-11 15:40:00,36.85,36.89,36.83,36.83,202000.0,23.2363,23.2615,23.2237,23.2237,202000.0
2011-07-11 15:50:00,36.84,36.87,36.81,36.85,522000.0,23.23,23.2489,23.2111,23.2363,522000.0
2011-07-12 09:30:00,36.82,36.92,36.73,36.85,144300.0,23.2174,23.2805,23.1607,23.2363,144300.0
2011-07-12 09:40:00,36.84,36.94,36.84,36.9,113900.0,23.23,23.2931,23.23,23.2679,113900.0
2011-07-12 09:50:00,36.91,37.0,36.88,36.98,122400.0,23.2742,23.3309,23.2552,23.3183,122400.0
2011-07-12 10:00:00,36.99,36.99,36.94,36.98,87700.0,23.3246,23.3246,23.2931,23.3183,87700.0
2011-07-12 10:10:00,36.97,36.98,36.96,36.97,72500.0,23.312,23.3183,23.3057,23.312,72500.0
2011-07-12 10:20:00,36.96,36.97,36.89,36.92,94800.0,23.3057,23.312,23.2615,23.2805,94800.0
2011-07-12 10:30:00,36.92,36.94,36.89,36.91,65000.0,23.2805,23.2931,23.2615,23.2742,65000.0
2011-07-12 10:40:00,36.91,36.97,36.91,36.94,63800.0,23.2742,23.312,23.2742,23.2931,63800.0
2011-07-12 10:50:00,36.94,36.97,36.91,36.96,58000.0,23.2931,23.312,23.2742,23.3057,58000.0
2011-07-12 11:00:00,36.95,37.0,36.94,36.98,58000.0,23.2994,23.3309,23.2931,23.3183,58000.0
2011-07-12 11:10:00,36.98,37.01,36.97,37.0,52600.0,23.3183,23.3372,23.312,23.3309,52600.0
2011-07-12 11:20:00,37.01,37.06,36.97,37.03,108300.0,23.3372,23.3687,23.312,23.3498,108300.0
2011-07-12 11:30:00,37.03,37.08,37.03,37.06,168400.0,23.3498,23.3814,23.3498,23.3687,168400.0
2011-07-12 11:40:00,37.06,37.14,37.05,37.12,72700.0,23.3687,23.4192,23.3624,23.4066,72700.0
2011-07-12 11:50:00,37.12,37.15,37.11,37.14,91400.0,23.4066,23.4255,23.4003,23.4192,91400.0
2011-07-12 12:00:00,37.13,37.17,37.1,37.14,49300.0,23.4129,23.4381,23.394,23.4192,49300.0
2011-07-12 12:10:00,37.14,37.14,37.1,37.1,33700.0,23.4192,23.4192,23.394,23.394,33700.0
2011-07-12 12:20:00,37.1,37.11,37.06,37.06,40500.0,23.394,23.4003,23.3687,23.3687,40500.0
2011-07-12 12:30:00,37.06,37.07,37.03,37.04,48100.0,23.3687,23.375,23.3498,23.3561,48100.0
2011-07-12 12:40:00,37.03,37.09,37.03,37.07,48200.0,23.3498,23.3877,23.3498,23.375,48200.0
2011-07-12 12:50:00,37.06,37.09,37.05,37.09,24600.0,23.3687,23.3877,23.3624,23.3877,24600.0
2011-07-12 13:00:00,37.08,37.14,37.07,37.12,55000.0,23.3814,23.4192,23.375,23.4066,55000.0
2011-07-12 13:10:00,37.13,37.13,37.04,37.07,43000.0,23.4129,23.4129,23.3561,23.375,43000.0
2011-07-12 13:20:00,37.06,37.1,37.03,37.04,48900.0,23.3687,23.394,23.3498,23.3561,48900.0
2011-07-12 13:30:00,37.03,37.05,37.01,37.03,48600.0,23.3498,23.3624,23.3372,23.3498,48600.0
2011-07-12 13:40:00,37.02,37.04,37.0,37.04,38700.0,23.3435,23.3561,23.3309,23.3561,38700.0
2011-07-12 13:50:00,37.03,37.05,37.02,37.02,37400.0,23.3498,23.3624,23.3435,23.3435,37400.0
2011-07-12 14:00:00,37.02,37.11,37.01,37.09,77000.0,23.3435,23.4003,23.3372,23.3877,77000.0
2011-07-12 14:10:00,37.09,37.17,37.09,37.14,162200.0,23.3877,23.4381,23.3877,23.4192,162200.0
2011-07-12 14:20:00,37.14,37.17,37.11,37.16,99200.0,23.4192,23.4381,23.4003,23.4318,99200.0
2011-07-12 14:30:00,37.17,37.19,37.14,37.18,181800.0,23.4381,23.4507,23.4192,23.4444,181800.0
2011-07-12 14:40:00,37.18,37.21,37.18,37.2,57300.0,23.4444,23.4633,23.4444,23.457,57300.0
2011-07-12 14:50:00,37.2,37.21,37.15,37.18,61900.0,23.457,23.4633,23.4255,23.4444,61900.0
2011-07-12 15:00:00,37.17,37.2,37.14,37.14,160300.0,23.4381,23.457,23.4192,23.4192,160300.0
2011-07-12 15:10:00,37.14,37.15,37.08,37.13,99400.0,23.4192,23.4255,23.3814,23.4129,99400.0
2011-07-12 15:20:00,37.12,37.19,37.1,37.15,128700.0,23.4066,23.4507,23.394,23.4255,128700.0
2011-07-12 15:30:00,37.15,37.16,37.1,37.16,158400.0,23.4255,23.4318,23.394,23.4318,158400.0
2011-07-12 15:40:00,37.15,37.19,37.05,37.05,390800.0,23.4255,23.4507,23.3624,23.3624,390800.0
2011-07-12 15:50:00,37.05,37.07,37.0,37.04,511300.0,23.3624,23.375,23.3309,23.3561,511300.0
2011-07-13 09:30:00,37.22,37.27,36.89,36.9,180000.0,23.4696,23.5012,23.2615,23.2679,180000.0
2011-07-13 09:40:00,36.89,37.03,36.89,36.95,91700.0,23.2615,23.3498,23.2615,23.2994,91700.0
2011-07-13 09:50:00,36.96,36.99,36.81,36.91,167500.0,23.3057,23.3246,23.2111,23.2742,167500.0
2011-07-13 10:00:00,36.9,37.08,36.9,37.05,120000.0,23.2679,23.3814,23.2679,23.3624,120000.0
2011-07-13 10:10:00,37.05,37.14,37.04,37.13,109800.0,23.3624,23.4192,23.3561,23.4129,109800.0
2011-07-13 10:20:00,37.12,37.14,37.0,37.0,86100.0,23.4066,23.4192,23.3309,23.3309,86100.0
2011-07-13 10:30:00,37.0,37.02,36.93,36.94,169100.0,23.3309,23.3435,23.2868,23.2931,169100.0
2011-07-13 10:40:00,36.93,37.04,36.93,37.03,113400.0,23.2868,23.3561,23.2868,23.3498,113400.0
2011-07-13 10:50:00,37.03,37.04,36.99,37.01,71500.0,23.3498,23.3561,23.3246,23.3372,71500.0
2011-07-13 11:00:00,37.01,37.02,36.99,37.0,75100.0,23.3372,23.3435,23.3246,23.3309,75100.0
2011-07-13 11:10:00,37.0,37.01,36.94,37.0,89300.0,23.3309,23.3372,23.2931,23.3309,89300.0
2011-07-13 11:20:00,36.99,37.0,36.96,36.98,83900.0,23.3246,23.3309,23.3057,23.3183,83900.0
2011-07-13 11:30:00,36.98,36.98,36.94,36.94,67600.0,23.3183,23.3183,23.2931,23.2931,67600.0
2011-07-13 11:40:00,36.94,36.99,36.92,36.98,87400.0,23.2931,23.3246,23.2805,23.3183,87400.0
2011-07-13 11:50:00,36.98,36.98,36.95,36.97,54300.0,23.3183,23.3183,23.2994,23.312,54300.0
2011-07-13 12:00:00,36.96,36.98,36.96,36.97,61000.0,23.3057,23.3183,23.3057,23.312,61000.0
2011-07-13 12:10:00,36.97,36.98,36.95,36.96,77400.0,23.312,23.3183,23.2994,23.3057,77400.0
2011-07-13 12:20:00,36.96,36.96,36.87,36.91,210100.0,23.3057,23.3057,23.2489,23.2742,210100.0
2011-07-13 12:30:00,36.91,36.92,36.87,36.88,45800.0,23.2742,23.2805,23.2489,23.2552,45800.0
2011-07-13 12:40:00,36.87,36.89,36.85,36.89,63100.0,23.2489,23.2615,23.2363,23.2615,63100.0
2011-07-13 12:50:00,36.89,36.89,36.85,36.86,27400.0,23.2615,23.2615,23.2363,23.2426,27400.0
2011-07-13 13:00:00,36.86,36.87,36.83,36.86,44100.0,23.2426,23.2489,23.2237,23.2426,44100.0
2011-07-13 13:10:00,36.87,36.88,36.84,36.85,31700.0,23.2489,23.2552,23.23,23.2363,31700.0
2011-07-13 13:20:00,36.84,36.85,36.81,36.83,29600.0,23.23,23.2363,23.2111,23.2237,29600.0
2011-07-13 13:30:00,36.83,36.89,36.82,36.89,56000.0,23.2237,23.2615,23.2174,23.2615,56000.0
2011-07-13 13:40:00,36.89,36.89,36.84,36.84,24000.0,23.2615,23.2615,23.23,23.23,24000.0
2011-07-13 13:50:00,36.84,36.85,36.81,36.82,28000.0,23.23,23.2363,23.2111,23.2174,28000.0
2011-07-13 14:00:00,36.82,36.91,36.82,36.88,76100.0,23.2174,23.2742,23.2174,23.2552,76100.0
2011-07-13 14:10:00,36.87,36.9,36.86,36.89,84600.0,23.2489,23.2679,23.2426,23.2615,84600.0
2011-07-13 14:20:00,36.89,36.89,36.83,36.89,94800.0,23.2615,23.2615,23.2237,23.2615,94800.0
2011-07-13 14:30:00,36.89,36.91,36.85,36.85,76900.0,23.2615,23.2742,23.2363,23.2363,76900.0
2011-07-13 14:40:00,36.86,36.86,36.79,36.83,136500.0,23.2426,23.2426,23.1985,23.2237,136500.0
2011-07-13 14:50:00,36.82,36.87,36.82,36.84,61500.0,23.2174,23.2489,23.2174,23.23,61500.0
2011-07-13 15:00:00,36.83,36.89,36.83,36.84,96600.0,23.2237,23.2615,23.2237,23.23,96600.0
2011-07-13 15:10:00,36.85,36.85,36.78,36.78,152300.0,23.2363,23.2363,23.1922,23.1922,152300.0
2011-07-13 15:20:00,36.78,36.86,36.75,36.86,279300.0,23.1922,23.2426,23.1733,23.2426,279300.0
2011-07-13 15:30:00,36.86,36.87,36.79,36.81,158300.0,23.2426,23.2489,23.1985,23.2111,158300.0
2011-07-13 15:40:00,36.81,36.83,36.76,36.83,270800.0,23.2111,23.2237,23.1796,23.2237,270800.0
2011-07-13 15:50:00,36.83,36.9,36.82,36.86,512600.0,23.2237,23.2679,23.2174,23.2426,512600.0
2011-07-14 09:30:00,36.82,36.99,36.71,36.98,153000.0,23.2174,23.3246,23.148,23.3183,153000.0
2011-07-14 09:40:00,36.99,37.15,36.98,37.13,220700.0,23.3246,23.4255,23.3183,23.4129,220700.0
2011-07-14 09:50:00,37.13,37.24,37.12,37.13,196200.0,23.4129,23.4822,23.4066,23.4129,196200.0
2011-07-14 10:00:00,37.13,37.23,37.13,37.21,204200.0,23.4129,23.4759,23.4129,23.4633,204200.0
2011-07-14 10:10:00,37.22,37.23,37.16,37.23,163900.0,23.4696,23.4759,23.4318,23.4759,163900.0
2011-07-14 10:20:00,37.22,37.28,37.22,37.27,333200.0,23.4696,23.5075,23.4696,23.5012,333200.0
2011-07-14 10:30:00,37.27,37.33,37.21,37.32,405600.0,23.5012,23.539,23.4633,23.5327,405600.0
2011-07-14 10:40:00,37.33,37.38,37.3,37.37,207800.0,23.539,23.5705,23.5201,23.5642,207800.0
2011-07-14 10:50:00,37.37,37.4,37.28,37.31,243300.0,23.5642,23.5831,23.5075,23.5264,243300.0
2011-07-14 11:00:00,37.31,37.32,37.2,37.27,252500.0,23.5264,23.5327,23.457,23.5012,252500.0
2011-07-14 11:10:00,37.27,37.3,37.22,37.26,127900.0,23.5012,23.5201,23.4696,23.4949,127900.0
2011-07-14 11:20:00,37.25,37.27,37.22,37.27,60800.0,23.4886,23.5012,23.4696,23.5012,60800.0
2011-07-14 11:30:00,37.26,37.36,37.26,37.33,200800.0,23.4949,23.5579,23.4949,23.539,200800.0
2011-07-14 11:40:00,37.33,37.36,37.3,37.36,95200.0,23.539,23.5579,23.5201,23.5579,95200.0
2011-07-14 11:50:00,37.35,37.36,37.3,37.31,62900.0,23.5516,23.5579,23.5201,23.5264,62900.0
2011-07-14 12:00:00,37.3,37.37,37.28,37.36,92200.0,23.5201,23.5642,23.5075,23.5579,92200.0
2011-07-14 12:10:00,37.37,37.41,37.34,37.35,199900.0,23.5642,23.5894,23.5453,23.5516,199900.0
2011-07-14 12:20:00,37.34,37.36,37.31,37.32,58600.0,23.5453,23.5579,23.5264,23.5327,58600.0
2011-07-14 12:30:00,37.31,37.34,37.3,37.33,24900.0,23.5264,23.5453,23.5201,23.539,24900.0
2011-07-14 12:40:00,37.33,37.36,37.32,37.33,65500.0,23.539,23.5579,23.5327,23.539,65500.0
2011-07-14 12:50:00,37.32,37.32,37.22,37.3,101100.0,23.5327,23.5327,23.4696,23.5201,101100.0
2011-07-14 13:00:00,37.3,37.33,37.25,37.32,131400.0,23.5201,23.539,23.4886,23.5327,131400.0
2011-07-14 13:10:00,37.32,37.33,37.29,37.3,185800.0,23.5327,23.539,23.5138,23.5201,185800.0
2011-07-14 13:20:00,37.29,37.44,37.28,37.42,201700.0,23.5138,23.6084,23.5075,23.5957,201700.0
2011-07-14 13:30:00,37.43,37.49,37.43,37.47,214500.0,23.6021,23.6399,23.6021,23.6273,214500.0
2011-07-14 13:40:00,37.47,37.48,37.43,37.47,133000.0,23.6273,23.6336,23.6021,23.6273,133000.0
2011-07-14 13:50:00,37.47,37.55,37.47,37.55,151900.0,23.6273,23.6777,23.6273,23.6777,151900.0
2011-07-14 14:00:00,37.55,37.57,37.54,37.57,231500.0,23.6777,23.6903,23.6714,23.6903,231500.0
2011-07-14 14:10:00,37.57,37.66,37.57,37.61,232500.0,23.6903,23.7471,23.6903,23.7156,232500.0
2011-07-14 14:20:00,37.61,37.64,37.6,37.64,165300.0,23.7156,23.7345,23.7092,23.7345,165300.0
2011-07-14 14:30:00,37.64,37.65,37.57,37.62,285400.0,23.7345,23.7408,23.6903,23.7219,285400.0
2011-07-14 14:40:00,37.62,37.67,37.59,37.6,157300.0,23.7219,23.7534,23.7029,23.7092,157300.0
2011-07-14 14:50:00,37.6,37.64,37.59,37.62,298200.0,23.7092,23.7345,23.7029,23.7219,298200.0
2011-07-14 15:00:00,37.61,37.62,37.4,37.41,285900.0,23.7156,23.7219,23.5831,23.5894,285900.0
2011-07-14 15:10:00,37.41,37.45,37.38,37.44,160200.0,23.5894,23.6147,23.5705,23.6084,160200.0
2011-07-14 15:20:00,37.45,37.49,37.41,37.41,105000.0,23.6147,23.6399,23.5894,23.5894,105000.0
2011-07-14 15:30:00,37.41,37.42,37.36,37.37,160300.0,23.5894,23.5957,23.5579,23.5642,160300.0
2011-07-14 15:40:00,37.37,37.39,37.27,37.27,355100.0,23.5642,23.5768,23.5012,23.5012,355100.0
2011-07-14 15:50:00,37.27,37.41,37.24,37.37,862900.0,23.5012,23.5894,23.4822,23.5642,862900.0
2011-07-15 09:30:00,37.28,37.41,37.2,37.4,602600.0,23.5075,23.5894,23.457,23.5831,602600.0
2011-07-15 09:40:00,37.39,37.49,37.3,37.4,116600.0,23.5768,23.6399,23.5201,23.5831,116600.0
2011-07-15 09:50:00,37.4,37.42,37.22,37.3,346400.0,23.5831,23.5957,23.4696,23.5201,346400.0
2011-07-15 10:00:00,37.31,37.42,37.3,37.37,169900.0,23.5264,23.5957,23.5201,23.5642,169900.0
2011-07-15 10:10:00,37.37,37.37,37.31,37.34,250100.0,23.5642,23.5642,23.5264,23.5453,250100.0
2011-07-15 10:20:00,37.35,37.43,37.32,37.43,289700.0,23.5516,23.6021,23.5327,23.6021,289700.0
2011-07-15 10:30:00,37.43,37.43,37.32,37.34,156200.0,23.6021,23.6021,23.5327,23.5453,156200.0
2011-07-15 10:40:00,37.33,37.39,37.33,37.38,173100.0,23.539,23.5768,23.539,23.5705,173100.0
2011-07-15 10:50:00,37.39,37.43,37.37,37.39,83700.0,23.5768,23.6021,23.5642,23.5768,83700.0
2011-07-15 11:00:00,37.39,37.47,37.38,37.47,108600.0,23.5768,23.6273,23.5705,23.6273,108600.0
2011-07-15 11:10:00,37.47,37.57,37.46,37.51,218900.0,23.6273,23.6903,23.621,23.6525,218900.0
2011-07-15 11:20:00,37.52,37.6,37.51,37.6,145800.0,23.6588,23.7092,23.6525,23.7092,145800.0
2011-07-15 11:30:00,37.59,37.62,37.54,37.6,208100.0,23.7029,23.7219,23.6714,23.7092,208100.0
2011-07-15 11:40:00,37.6,37.62,37.58,37.61,108800.0,23.7092,23.7219,23.6966,23.7156,108800.0
2011-07-15 11:50:00,37.61,37.7,37.47,37.61,346700.0,23.7156,23.7723,23.6273,23.7156,346700.0
2011-07-15 12:00:00,37.61,37.71,37.47,37.69,312100.0,23.7156,23.7786,23.6273,23.766,312100.0
2011-07-15 12:10:00,37.69,37.74,37.67,37.71,206200.0,23.766,23.7975,23.7534,23.7786,206200.0
2011-07-15 12:20:00,37.7,37.72,37.66,37.69,127900.0,23.7723,23.7849,23.7471,23.766,127900.0
2011-07-15 12:30:00,37.69,37.69,37.57,37.59,126700.0,23.766,23.766,23.6903,23.7029,126700.0
2011-07-15 12:40:00,37.6,37.64,37.55,37.64,167100.0,23.7092,23.7345,23.6777,23.7345,167100.0
2011-07-15 12:50:00,37.64,37.68,37.55,37.63,157700.0,23.7345,23.7597,23.6777,23.7282,157700.0
2011-07-15 13:00:00,37.63,37.68,37.6,37.68,83300.0,23.7282,23.7597,23.7092,23.7597,83300.0
2011-07-15 13:10:00,37.68,37.73,37.67,37.69,137800.0,23.7597,23.7912,23.7534,23.766,137800.0
2011-07-15 13:20:00,37.7,37.72,37.67,37.69,186100.0,23.7723,23.7849,23.7534,23.766,186100.0
2011-07-15 13:30:00,37.68,37.69,37.63,37.65,78700.0,23.7597,23.766,23.7282,23.7408,78700.0
2011-07-15 13:40:00,37.65,37.65,37.63,37.65,86600.0,23.7408,23.7408,23.7282,23.7408,86600.0
2011-07-15 13:50:00,37.65,37.66,37.61,37.63,144400.0,23.7408,23.7471,23.7156,23.7282,144400.0
2011-07-15 14:00:00,37.62,37.63,37.55,37.57,75200.0,23.7219,23.7282,23.6777,23.6903,75200.0
2011-07-15 14:10:00,37.56,37.64,37.54,37.61,127200.0,23.684,23.7345,23.6714,23.7156,127200.0
2011-07-15 14:20:00,37.61,37.63,37.59,37.59,134500.0,23.7156,23.7282,23.7029,23.7029,134500.0
2011-07-15 14:30:00,37.59,37.61,37.57,37.61,142300.0,23.7029,23.7156,23.6903,23.7156,142300.0
2011-07-15 14:40:00,37.61,37.7,37.6,37.7,128900.0,23.7156,23.7723,23.7092,23.7723,128900.0
2011-07-15 14:50:00,37.7,37.7,37.62,37.63,176400.0,23.7723,23.7723,23.7219,23.7282,176400.0
2011-07-15 15:00:00,37.62,37.63,37.59,37.62,114700.0,23.7219,23.7282,23.7029,23.7219,114700.0
2011-07-15 15:10:00,37.62,37.67,37.61,37.66,145100.0,23.7219,23.7534,23.7156,23.7471,145100.0
2011-07-15 15:20:00,37.66,37.72,37.66,37.7,126300.0,23.7471,23.7849,23.7471,23.7723,126300.0
2011-07-15 15:30:00,37.71,37.74,37.67,37.69,409400.0,23.7786,23.7975,23.7534,23.766,409400.0
2011-07-15 15:40:00,37.69,37.69,37.65,37.69,408100.0,23.766,23.766,23.7408,23.766,408100.0
2011-07-15 15:50:00,37.69,37.76,37.67,37.76,1077100.0,23.766,23.8101,23.7534,23.8101,1077100.0
2011-07-18 09:30:00,37.61,37.64,37.36,37.41,139600.0,23.7156,23.7345,23.5579,23.5894,139600.0
2011-07-18 09:40:00,37.39,37.49,37.33,37.37,54200.0,23.5768,23.6399,23.539,23.5642,54200.0
2011-07-18 09:50:00,37.36,37.37,37.26,37.29,77700.0,23.5579,23.5642,23.4949,23.5138,77700.0
2011-07-18 10:00:00,37.29,37.29,37.11,37.11,158000.0,23.5138,23.5138,23.4003,23.4003,158000.0
2011-07-18 10:10:00,37.1,37.22,37.08,37.19,160100.0,23.394,23.4696,23.3814,23.4507,160100.0
2011-07-18 10:20:00,37.19,37.24,37.14,37.23,74200.0,23.4507,23.4822,23.4192,23.4759,74200.0
2011-07-18 10:30:00,37.23,37.24,37.16,37.23,138000.0,23.4759,23.4822,23.4318,23.4759,138000.0
2011-07-18 10:40:00,37.23,37.24,37.16,37.18,59200.0,23.4759,23.4822,23.4318,23.4444,59200.0
2011-07-18 10:50:00,37.17,37.22,37.14,37.2,104800.0,23.4381,23.4696,23.4192,23.457,104800.0
2011-07-18 11:00:00,37.2,37.21,37.17,37.2,87800.0,23.457,23.4633,23.4381,23.457,87800.0
2011-07-18 11:10:00,37.2,37.23,37.18,37.21,91900.0,23.457,23.4759,23.4444,23.4633,91900.0
2011-07-18 11:20:00,37.22,37.27,37.21,37.24,110400.0,23.4696,23.5012,23.4633,23.4822,110400.0
2011-07-18 11:30:00,37.25,37.27,37.22,37.22,80700.0,23.4886,23.5012,23.4696,23.4696,80700.0
2011-07-18 11:40:00,37.22,37.26,37.21,37.24,87500.0,23.4696,23.4949,23.4633,23.4822,87500.0
2011-07-18 11:50:00,37.24,37.25,37.23,37.23,76500.0,23.4822,23.4886,23.4759,23.4759,76500.0
2011-07-18 12:00:00,37.23,37.26,37.23,37.24,108300.0,23.4759,23.4949,23.4759,23.4822,108300.0
2011-07-18 12:10:00,37.24,37.32,37.24,37.29,79300.0,23.4822,23.5327,23.4822,23.5138,79300.0
2011-07-18 12:20:00,37.3,37.32,37.28,37.31,78500.0,23.5201,23.5327,23.5075,23.5264,78500.0
2011-07-18 12:30:00,37.32,37.33,37.3,37.33,55400.0,23.5327,23.539,23.5201,23.539,55400.0
2011-07-18 12:40:00,37.32,37.33,37.31,37.32,60400.0,23.5327,23.539,23.5264,23.5327,60400.0
2011-07-18 12:50:00,37.31,37.33,37.28,37.3,143800.0,23.5264,23.539,23.5075,23.5201,143800.0
2011-07-18 13:00:00,37.3,37.32,37.3,37.32,51000.0,23.5201,23.5327,23.5201,23.5327,51000.0
2011-07-18 13:10:00,37.32,37.32,37.3,37.3,61300.0,23.5327,23.5327,23.5201,23.5201,61300.0
2011-07-18 13:20:00,37.3,37.33,37.3,37.33,56300.0,23.5201,23.539,23.5201,23.539,56300.0
2011-07-18 13:30:00,37.32,37.37,37.32,37.37,80500.0,23.5327,23.5642,23.5327,23.5642,80500.0
2011-07-18 13:40:00,37.37,37.37,37.35,37.36,104600.0,23.5642,23.5642,23.5516,23.5579,104600.0
2011-07-18 13:50:00,37.36,37.37,37.32,37.32,129700.0,23.5579,23.5642,23.5327,23.5327,129700.0
2011-07-18 14:00:00,37.33,37.33,37.26,37.27,43000.0,23.539,23.539,23.4949,23.5012,43000.0
2011-07-18 14:10:00,37.26,37.29,37.25,37.28,77500.0,23.4949,23.5138,23.4886,23.5075,77500.0
2011-07-18 14:20:00,37.28,37.32,37.28,37.3,134400.0,23.5075,23.5327,23.5075,23.5201,134400.0
2011-07-18 14:30:00,37.29,37.34,37.28,37.34,78900.0,23.5138,23.5453,23.5075,23.5453,78900.0
2011-07-18 14:40:00,37.34,37.34,37.3,37.3,82200.0,23.5453,23.5453,23.5201,23.5201,82200.0
2011-07-18 14:50:00,37.3,37.34,37.28,37.33,113900.0,23.5201,23.5453,23.5075,23.539,113900.0
2011-07-18 15:00:00,37.33,37.37,37.32,37.32,133800.0,23.539,23.5642,23.5327,23.5327,133800.0
2011-07-18 15:10:00,37.33,37.33,37.29,37.31,99100.0,23.539,23.539,23.5138,23.5264,99100.0
2011-07-18 15:20:00,37.31,37.33,37.29,37.32,125900.0,23.5264,23.539,23.5138,23.5327,125900.0
2011-07-18 15:30:00,37.31,37.32,37.29,37.32,87200.0,23.5264,23.5327,23.5138,23.5327,87200.0
2011-07-18 15:40:00,37.31,37.37,37.3,37.35,340200.0,23.5264,23.5642,23.5201,23.5516,340200.0
2011-07-18 15:50:00,37.36,37.41,37.34,37.4,343300.0,23.5579,23.5894,23.5453,23.5831,343300.0
2011-07-19 09:30:00,37.59,37.6,37.46,37.48,298800.0,23.7029,23.7092,23.621,23.6336,298800.0
2011-07-19 09:40:00,37.48,37.57,37.45,37.47,194400.0,23.6336,23.6903,23.6147,23.6273,194400.0
2011-07-19 09:50:00,37.46,37.56,37.44,37.55,146500.0,23.621,23.684,23.6084,23.6777,146500.0
2011-07-19 10:00:00,37.54,37.55,37.48,37.52,180700.0,23.6714,23.6777,23.6336,23.6588,180700.0
2011-07-19 10:10:00,37.53,37.57,37.47,37.52,108900.0,23.6651,23.6903,23.6273,23.6588,108900.0
2011-07-19 10:20:00,37.52,37.53,37.46,37.46,69100.0,23.6588,23.6651,23.621,23.621,69100.0
2011-07-19 10:30:00,37.46,37.55,37.46,37.53,202000.0,23.621,23.6777,23.621,23.6651,202000.0
2011-07-19 10:40:00,37.52,37.56,37.52,37.55,63800.0,23.6588,23.684,23.6588,23.6777,63800.0
2011-07-19 10:50:00,37.56,37.59,37.52,37.55,102100.0,23.684,23.7029,23.6588,23.6777,102100.0
2011-07-19 11:00:00,37.55,37.58,37.51,37.55,132300.0,23.6777,23.6966,23.6525,23.6777,132300.0
2011-07-19 11:10:00,37.54,37.55,37.49,37.54,154000.0,23.6714,23.6777,23.6399,23.6714,154000.0
2011-07-19 11:20:00,37.53,37.59,37.53,37.58,106900.0,23.6651,23.7029,23.6651,23.6966,106900.0
2011-07-19 11:30:00,37.58,37.59,37.52,37.55,182700.0,23.6966,23.7029,23.6588,23.6777,182700.0
2011-07-19 11:40:00,37.55,37.67,37.54,37.65,203100.0,23.6777,23.7534,23.6714,23.7408,203100.0
2011-07-19 11:50:00,37.66,37.66,37.63,37.64,61100.0,23.7471,23.7471,23.7282,23.7345,61100.0
2011-07-19 12:00:00,37.63,37.64,37.63,37.64,64700.0,23.7282,23.7345,23.7282,23.7345,64700.0
2011-07-19 12:10:00,37.63,37.7,37.63,37.7,57200.0,23.7282,23.7723,23.7282,23.7723,57200.0
2011-07-19 12:20:00,37.7,37.73,37.7,37.72,34100.0,23.7723,23.7912,23.7723,23.7849,34100.0
2011-07-19 12:30:00,37.72,37.77,37.7,37.77,131800.0,23.7849,23.8164,23.7723,23.8164,131800.0
2011-07-19 12:40:00,37.76,37.86,37.75,37.84,119000.0,23.8101,23.8732,23.8038,23.8606,119000.0
2011-07-19 12:50:00,37.84,37.9,37.84,37.9,78000.0,23.8606,23.8984,23.8606,23.8984,78000.0
2011-07-19 13:00:00,37.9,37.92,37.88,37.89,118000.0,23.8984,23.911,23.8858,23.8921,118000.0
2011-07-19 13:10:00,37.89,37.89,37.82,37.85,128400.0,23.8921,23.8921,23.848,23.8669,128400.0
2011-07-19 13:20:00,37.84,37.84,37.74,37.75,155200.0,23.8606,23.8606,23.7975,23.8038,155200.0
2011-07-19 13:30:00,37.75,37.79,37.72,37.78,153400.0,23.8038,23.8291,23.7849,23.8227,153400.0
2011-07-19 13:40:00,37.78,37.82,37.75,37.75,131300.0,23.8227,23.848,23.8038,23.8038,131300.0
2011-07-19 13:50:00,37.75,37.75,37.71,37.74,69700.0,23.8038,23.8038,23.7786,23.7975,69700.0
2011-07-19 14:00:00,37.74,37.76,37.72,37.75,76400.0,23.7975,23.8101,23.7849,23.8038,76400.0
2011-07-19 14:10:00,37.75,37.76,37.73,37.75,102200.0,23.8038,23.8101,23.7912,23.8038,102200.0
2011-07-19 14:20:00,37.75,37.79,37.75,37.77,102000.0,23.8038,23.8291,23.8038,23.8164,102000.0
2011-07-19 14:30:00,37.78,37.79,37.75,37.77,60800.0,23.8227,23.8291,23.8038,23.8164,60800.0
2011-07-19 14:40:00,37.77,37.81,37.75,37.8,135600.0,23.8164,23.8417,23.8038,23.8354,135600.0
2011-07-19 14:50:00,37.8,37.87,37.79,37.84,84200.0,23.8354,23.8795,23.8291,23.8606,84200.0
2011-07-19 15:00:00,37.84,37.85,37.82,37.85,97500.0,23.8606,23.8669,23.848,23.8669,97500.0
2011-07-19 15:10:00,37.85,37.87,37.83,37.84,161900.0,23.8669,23.8795,23.8543,23.8606,161900.0
2011-07-19 15:20:00,37.85,37.86,37.83,37.85,119100.0,23.8669,23.8732,23.8543,23.8669,119100.0
2011-07-19 15:30:00,37.84,37.86,37.83,37.85,145700.0,23.8606,23.8732,23.8543,23.8669,145700.0
2011-07-19 15:40:00,37.86,37.88,37.82,37.88,333800.0,23.8732,23.8858,23.848,23.8858,333800.0
2011-07-19 15:50:00,37.88,37.88,37.74,37.82,1032900.0,23.8858,23.8858,23.7975,23.848,1032900.0
2011-07-20 09:30:00,37.91,37.98,37.71,37.75,117400.0,23.9047,23.9489,23.7786,23.8038,117400.0
2011-07-20 09:40:00,37.76,37.91,37.74,37.9,139400.0,23.8101,23.9047,23.7975,23.8984,139400.0
2011-07-20 09:50:00,37.89,37.9,37.77,37.79,66000.0,23.8921,23.8984,23.8164,23.8291,66000.0
2011-07-20 10:00:00,37.79,37.79,37.68,37.69,99800.0,23.8291,23.8291,23.7597,23.766,99800.0
2011-07-20 10:10:00,37.68,37.71,37.58,37.64,83200.0,23.7597,23.7786,23.6966,23.7345,83200.0
2011-07-20 10:20:00,37.64,37.65,37.54,37.6,78500.0,23.7345,23.7408,23.6714,23.7092,78500.0
2011-07-20 10:30:00,37.6,37.63,37.57,37.59,95000.0,23.7092,23.7282,23.6903,23.7029,95000.0
2011-07-20 10:40:00,37.59,37.65,37.58,37.63,169600.0,23.7029,23.7408,23.6966,23.7282,169600.0
2011-07-20 10:50:00,37.63,37.63,37.58,37.63,86000.0,23.7282,23.7282,23.6966,23.7282,86000.0
2011-07-20 11:00:00,37.63,37.66,37.63,37.63,84300.0,23.7282,23.7471,23.7282,23.7282,84300.0
2011-07-20 11:10:00,37.62,37.66,37.6,37.65,104900.0,23.7219,23.7471,23.7092,23.7408,104900.0
2011-07-20 11:20:00,37.65,37.67,37.63,37.65,144200.0,23.7408,23.7534,23.7282,23.7408,144200.0
2011-07-20 11:30:00,37.65,37.67,37.58,37.66,107600.0,23.7408,23.7534,23.6966,23.7471,107600.0
2011-07-20 11:40:00,37.65,37.71,37.65,37.68,55300.0,23.7408,23.7786,23.7408,23.7597,55300.0
2011-07-20 11:50:00,37.68,37.69,37.64,37.65,54500.0,23.7597,23.766,23.7345,23.7408,54500.0
2011-07-20 12:00:00,37.66,37.66,37.62,37.62,28400.0,23.7471,23.7471,23.7219,23.7219,28400.0
2011-07-20 12:10:00,37.62,37.63,37.59,37.61,39200.0,23.7219,23.7282,23.7029,23.7156,39200.0
2011-07-20 12:20:00,37.61,37.65,37.59,37.65,45600.0,23.7156,23.7408,23.7029,23.7408,45600.0
2011-07-20 12:30:00,37.66,37.7,37.65,37.68,54600.0,23.7471,23.7723,23.7408,23.7597,54600.0
2011-07-20 12:40:00,37.68,37.68,37.61,37.63,32000.0,23.7597,23.7597,23.7156,23.7282,32000.0
2011-07-20 12:50:00,37.62,37.67,37.6,37.66,61100.0,23.7219,23.7534,23.7092,23.7471,61100.0
2011-07-20 13:00:00,37.67,37.68,37.65,37.66,59000.0,23.7534,23.7597,23.7408,23.7471,59000.0
2011-07-20 13:10:00,37.66,37.69,37.66,37.68,35400.0,23.7471,23.766,23.7471,23.7597,35400.0
2011-07-20 13:20:00,37.69,37.71,37.68,37.7,20400.0,23.766,23.7786,23.7597,23.7723,20400.0
2011-07-20 13:30:00,37.69,37.7,37.67,37.68,30100.0,23.766,23.7723,23.7534,23.7597,30100.0
2011-07-20 13:40:00,37.68,37.73,37.68,37.73,36100.0,23.7597,23.7912,23.7597,23.7912,36100.0
2011-07-20 13:50:00,37.73,37.78,37.72,37.76,78400.0,23.7912,23.8227,23.7849,23.8101,78400.0
2011-07-20 14:00:00,37.77,37.8,37.76,37.8,46700.0,23.8164,23.8354,23.8101,23.8354,46700.0
2011-07-20 14:10:00,37.8,37.82,37.78,37.81,50700.0,23.8354,23.848,23.8227,23.8417,50700.0
2011-07-20 14:20:00,37.82,37.83,37.8,37.82,95600.0,23.848,23.8543,23.8354,23.848,95600.0
2011-07-20 14:30:00,37.82,37.83,37.8,37.83,52100.0,23.848,23.8543,23.8354,23.8543,52100.0
2011-07-20 14:40:00,37.83,37.84,37.81,37.82,47600.0,23.8543,23.8606,23.8417,23.848,47600.0
2011-07-20 14:50:00,37.82,37.87,37.81,37.83,116800.0,23.848,23.8795,23.8417,23.8543,116800.0
2011-07-20 15:00:00,37.84,37.84,37.81,37.83,61600.0,23.8606,23.8606,23.8417,23.8543,61600.0
2011-07-20 15:10:00,37.83,37.84,37.78,37.78,44600.0,23.8543,23.8606,23.8227,23.8227,44600.0
2011-07-20 15:20:00,37.78,37.79,37.75,37.77,65400.0,23.8227,23.8291,23.8038,23.8164,65400.0
2011-07-20 15:30:00,37.78,37.78,37.73,37.73,94000.0,23.8227,23.8227,23.7912,23.7912,94000.0
2011-07-20 15:40:00,37.73,37.75,37.69,37.71,198200.0,23.7912,23.8038,23.766,23.7786,198200.0
2011-07-20 15:50:00,37.7,37.75,37.7,37.74,225900.0,23.7723,23.8038,23.7723,23.7975,225900.0
2011-07-21 09:30:00,37.89,37.9,37.79,37.88,62800.0,23.8921,23.8984,23.8291,23.8858,62800.0
2011-07-21 09:40:00,37.88,37.92,37.83,37.91,100800.0,23.8858,23.911,23.8543,23.9047,100800.0
2011-07-21 09:50:00,37.91,37.95,37.87,37.93,81900.0,23.9047,23.9299,23.8795,23.9173,81900.0
2011-07-21 10:00:00,37.92,37.99,37.89,37.9,134000.0,23.911,23.9552,23.8921,23.8984,134000.0
2011-07-21 10:10:00,37.9,37.92,37.88,37.9,55800.0,23.8984,23.911,23.8858,23.8984,55800.0
2011-07-21 10:20:00,37.89,37.95,37.88,37.95,85000.0,23.8921,23.9299,23.8858,23.9299,85000.0
2011-07-21 10:30:00,37.94,38.0,37.93,37.95,51200.0,23.9236,23.9615,23.9173,23.9299,51200.0
2011-07-21 10:40:00,37.95,37.99,37.94,37.95,63500.0,23.9299,23.9552,23.9236,23.9299,63500.0
2011-07-21 10:50:00,37.94,37.95,37.8,37.8,180400.0,23.9236,23.9299,23.8354,23.8354,180400.0
2011-07-21 11:00:00,37.8,37.88,37.79,37.88,71800.0,23.8354,23.8858,23.8291,23.8858,71800.0
2011-07-21 11:10:00,37.88,37.9,37.85,37.9,77400.0,23.8858,23.8984,23.8669,23.8984,77400.0
2011-07-21 11:20:00,37.9,37.9,37.8,37.8,97800.0,23.8984,23.8984,23.8354,23.8354,97800.0
2011-07-21 11:30:00,37.8,37.81,37.77,37.77,48300.0,23.8354,23.8417,23.8164,23.8164,48300.0
2011-07-21 11:40:00,37.77,37.81,37.74,37.76,109700.0,23.8164,23.8417,23.7975,23.8101,109700.0
2011-07-21 11:50:00,37.77,37.88,37.75,37.76,333000.0,23.8164,23.8858,23.8038,23.8101,333000.0
2011-07-21 12:00:00,37.77,37.8,37.76,37.78,52100.0,23.8164,23.8354,23.8101,23.8227,52100.0
2011-07-21 12:10:00,37.78,37.79,37.75,37.75,53300.0,23.8227,23.8291,23.8038,23.8038,53300.0
2011-07-21 12:20:00,37.75,37.76,37.72,37.74,52700.0,23.8038,23.8101,23.7849,23.7975,52700.0
2011-07-21 12:30:00,37.74,37.79,37.74,37.78,61800.0,23.7975,23.8291,23.7975,23.8227,61800.0
2011-07-21 12:40:00,37.77,37.87,37.77,37.81,137600.0,23.8164,23.8795,23.8164,23.8417,137600.0
2011-07-21 12:50:00,37.82,37.84,37.75,37.82,169100.0,23.848,23.8606,23.8038,23.848,169100.0
2011-07-21 13:00:00,37.83,37.84,37.79,37.8,132500.0,23.8543,23.8606,23.8291,23.8354,132500.0
2011-07-21 13:10:00,37.8,37.8,37.77,37.8,45100.0,23.8354,23.8354,23.8164,23.8354,45100.0
2011-07-21 13:20:00,37.79,37.81,37.76,37.8,58900.0,23.8291,23.8417,23.8101,23.8354,58900.0
2011-07-21 13:30:00,37.81,37.83,37.78,37.83,47400.0,23.8417,23.8543,23.8227,23.8543,47400.0
2011-07-21 13:40:00,37.83,37.83,37.76,37.8,50500.0,23.8543,23.8543,23.8101,23.8354,50500.0
2011-07-21 13:50:00,37.8,37.8,37.76,37.78,85000.0,23.8354,23.8354,23.8101,23.8227,85000.0
2011-07-21 14:00:00,37.78,37.81,37.74,37.77,94800.0,23.8227,23.8417,23.7975,23.8164,94800.0
2011-07-21 14:10:00,37.77,37.84,37.76,37.82,147700.0,23.8164,23.8606,23.8101,23.848,147700.0
2011-07-21 14:20:00,37.83,37.84,37.81,37.82,70200.0,23.8543,23.8606,23.8417,23.848,70200.0
2011-07-21 14:30:00,37.83,37.89,37.81,37.88,117500.0,23.8543,23.8921,23.8417,23.8858,117500.0
2011-07-21 14:40:00,37.87,37.91,37.84,37.88,136900.0,23.8795,23.9047,23.8606,23.8858,136900.0
2011-07-21 14:50:00,37.89,37.9,37.84,37.85,96100.0,23.8921,23.8984,23.8606,23.8669,96100.0
2011-07-21 15:00:00,37.85,37.87,37.83,37.83,55700.0,23.8669,23.8795,23.8543,23.8543,55700.0
2011-07-21 15:10:00,37.83,37.86,37.82,37.85,55400.0,23.8543,23.8732,23.848,23.8669,55400.0
2011-07-21 15:20:00,37.85,37.88,37.83,37.88,63600.0,23.8669,23.8858,23.8543,23.8858,63600.0
2011-07-21 15:30:00,37.88,37.88,37.83,37.85,104600.0,23.8858,23.8858,23.8543,23.8669,104600.0
2011-07-21 15:40:00,37.85,37.88,37.85,37.87,140500.0,23.8669,23.8858,23.8669,23.8795,140500.0
2011-07-21 15:50:00,37.87,37.9,37.86,37.87,397700.0,23.8795,23.8984,23.8732,23.8795,397700.0
2011-07-22 09:30:00,37.93,37.95,37.88,37.91,69700.0,23.9173,23.9299,23.8858,23.9047,69700.0
2011-07-22 09:40:00,37.9,37.99,37.88,37.91,114300.0,23.8984,23.9552,23.8858,23.9047,114300.0
2011-07-22 09:50:00,37.91,37.92,37.83,37.86,71200.0,23.9047,23.911,23.8543,23.8732,71200.0
2011-07-22 10:00:00,37.86,37.92,37.83,37.91,54700.0,23.8732,23.911,23.8543,23.9047,54700.0
2011-07-22 10:10:00,37.9,37.92,37.86,37.9,132800.0,23.8984,23.911,23.8732,23.8984,132800.0
2011-07-22 10:20:00,37.89,37.95,37.85,37.95,77300.0,23.8921,23.9299,23.8669,23.9299,77300.0
2011-07-22 10:30:00,37.95,37.95,37.9,37.9,94400.0,23.9299,23.9299,23.8984,23.8984,94400.0
2011-07-22 10:40:00,37.91,37.96,37.84,37.84,69900.0,23.9047,23.9363,23.8606,23.8606,69900.0
2011-07-22 10:50:00,37.84,37.87,37.78,37.81,78400.0,23.8606,23.8795,23.8227,23.8417,78400.0
2011-07-22 11:00:00,37.81,37.82,37.77,37.82,70300.0,23.8417,23.848,23.8164,23.848,70300.0
2011-07-22 11:10:00,37.82,37.86,37.79,37.8,67400.0,23.848,23.8732,23.8291,23.8354,67400.0
2011-07-22 11:20:00,37.79,37.84,37.77,37.84,59700.0,23.8291,23.8606,23.8164,23.8606,59700.0
2011-07-22 11:30:00,37.84,37.86,37.8,37.86,48700.0,23.8606,23.8732,23.8354,23.8732,48700.0
2011-07-22 11:40:00,37.86,37.86,37.83,37.84,47700.0,23.8732,23.8732,23.8543,23.8606,47700.0
2011-07-22 11:50:00,37.84,37.84,37.82,37.83,30600.0,23.8606,23.8606,23.848,23.8543,30600.0
2011-07-22 12:00:00,37.83,37.87,37.82,37.86,41800.0,23.8543,23.8795,23.848,23.8732,41800.0
2011-07-22 12:10:00,37.86,37.9,37.85,37.87,31300.0,23.8732,23.8984,23.8669,23.8795,31300.0
2011-07-22 12:20:00,37.88,37.92,37.87,37.91,52700.0,23.8858,23.911,23.8795,23.9047,52700.0
2011-07-22 12:30:00,37.91,37.92,37.87,37.88,11000.0,23.9047,23.911,23.8795,23.8858,11000.0
2011-07-22 12:40:00,37.88,37.9,37.87,37.9,18400.0,23.8858,23.8984,23.8795,23.8984,18400.0
2011-07-22 12:50:00,37.9,37.9,37.86,37.88,33200.0,23.8984,23.8984,23.8732,23.8858,33200.0
2011-07-22 13:00:00,37.88,37.89,37.84,37.85,25500.0,23.8858,23.8921,23.8606,23.8669,25500.0
2011-07-22 13:10:00,37.85,37.86,37.84,37.84,16400.0,23.8669,23.8732,23.8606,23.8606,16400.0
2011-07-22 13:20:00,37.85,37.89,37.84,37.88,70900.0,23.8669,23.8921,23.8606,23.8858,70900.0
2011-07-22 13:30:00,37.88,37.93,37.87,37.91,52800.0,23.8858,23.9173,23.8795,23.9047,52800.0
2011-07-22 13:40:00,37.91,37.92,37.89,37.9,26100.0,23.9047,23.911,23.8921,23.8984,26100.0
2011-07-22 13:50:00,37.9,37.91,37.86,37.86,37400.0,23.8984,23.9047,23.8732,23.8732,37400.0
2011-07-22 14:00:00,37.86,37.91,37.86,37.91,34100.0,23.8732,23.9047,23.8732,23.9047,34100.0
2011-07-22 14:10:00,37.9,37.91,37.84,37.84,22900.0,23.8984,23.9047,23.8606,23.8606,22900.0
2011-07-22 14:20:00,37.84,37.86,37.81,37.82,34900.0,23.8606,23.8732,23.8417,23.848,34900.0
2011-07-22 14:30:00,37.83,37.88,37.82,37.88,61000.0,23.8543,23.8858,23.848,23.8858,61000.0
2011-07-22 14:40:00,37.87,37.88,37.86,37.87,53700.0,23.8795,23.8858,23.8732,23.8795,53700.0
2011-07-22 14:50:00,37.88,37.88,37.87,37.88,30900.0,23.8858,23.8858,23.8795,23.8858,30900.0
2011-07-22 15:00:00,37.88,37.89,37.87,37.89,39400.0,23.8858,23.8921,23.8795,23.8921,39400.0
2011-07-22 15:10:00,37.88,37.89,37.86,37.88,29200.0,23.8858,23.8921,23.8732,23.8858,29200.0
2011-07-22 15:20:00,37.87,37.88,37.84,37.87,50700.0,23.8795,23.8858,23.8606,23.8795,50700.0
2011-07-22 15:30:00,37.87,37.88,37.84,37.85,67500.0,23.8795,23.8858,23.8606,23.8669,67500.0
2011-07-22 15:40:00,37.85,37.85,37.79,37.8,163100.0,23.8669,23.8669,23.8291,23.8354,163100.0
2011-07-22 15:50:00,37.8,37.84,37.8,37.84,152400.0,23.8354,23.8606,23.8354,23.8606,152400.0
2011-07-25 09:30:00,37.43,37.72,37.43,37.72,173700.0,23.6021,23.7849,23.6021,23.7849,173700.0
2011-07-25 09:40:00,37.72,37.73,37.61,37.62,66600.0,23.7849,23.7912,23.7156,23.7219,66600.0
2011-07-25 09:50:00,37.61,37.71,37.61,37.71,77000.0,23.7156,23.7786,23.7156,23.7786,77000.0
2011-07-25 10:00:00,37.71,37.73,37.65,37.66,62100.0,23.7786,23.7912,23.7408,23.7471,62100.0
2011-07-25 10:10:00,37.66,37.69,37.6,37.62,70900.0,23.7471,23.766,23.7092,23.7219,70900.0
2011-07-25 10:20:00,37.63,37.69,37.61,37.66,130200.0,23.7282,23.766,23.7156,23.7471,130200.0
2011-07-25 10:30:00,37.65,37.81,37.65,37.8,131800.0,23.7408,23.8417,23.7408,23.8354,131800.0
2011-07-25 10:40:00,37.8,37.85,37.78,37.78,39300.0,23.8354,23.8669,23.8227,23.8227,39300.0
2011-07-25 10:50:00,37.78,37.82,37.74,37.82,25500.0,23.8227,23.848,23.7975,23.848,25500.0
2011-07-25 11:00:00,37.82,37.82,37.79,37.82,22700.0,23.848,23.848,23.8291,23.848,22700.0
2011-07-25 11:10:00,37.82,37.84,37.77,37.81,82000.0,23.848,23.8606,23.8164,23.8417,82000.0
2011-07-25 11:20:00,37.81,37.87,37.8,37.84,75400.0,23.8417,23.8795,23.8354,23.8606,75400.0
2011-07-25 11:30:00,37.83,37.84,37.81,37.84,49800.0,23.8543,23.8606,23.8417,23.8606,49800.0
2011-07-25 11:40:00,37.83,37.83,37.72,37.73,45600.0,23.8543,23.8543,23.7849,23.7912,45600.0
2011-07-25 11:50:00,37.73,37.84,37.71,37.83,58300.0,23.7912,23.8606,23.7786,23.8543,58300.0
2011-07-25 12:00:00,37.83,37.86,37.82,37.83,34600.0,23.8543,23.8732,23.848,23.8543,34600.0
2011-07-25 12:10:00,37.83,37.84,37.81,37.83,29600.0,23.8543,23.8606,23.8417,23.8543,29600.0
2011-07-25 12:20:00,37.82,37.85,37.81,37.82,33500.0,23.848,23.8669,23.8417,23.848,33500.0
2011-07-25 12:30:00,37.82,37.84,37.82,37.84,28800.0,23.848,23.8606,23.848,23.8606,28800.0
2011-07-25 12:40:00,37.84,37.88,37.84,37.88,86600.0,23.8606,23.8858,23.8606,23.8858,86600.0
2011-07-25 12:50:00,37.88,37.89,37.85,37.88,54500.0,23.8858,23.8921,23.8669,23.8858,54500.0
2011-07-25 13:00:00,37.88,37.88,37.86,37.88,65200.0,23.8858,23.8858,23.8732,23.8858,65200.0
2011-07-25 13:10:00,37.87,37.88,37.86,37.88,50300.0,23.8795,23.8858,23.8732,23.8858,50300.0
2011-07-25 13:20:00,37.88,37.92,37.88,37.92,89600.0,23.8858,23.911,23.8858,23.911,89600.0
2011-07-25 13:30:00,37.91,37.92,37.87,37.87,55200.0,23.9047,23.911,23.8795,23.8795,55200.0
2011-07-25 13:40:00,37.87,37.88,37.82,37.83,80800.0,23.8795,23.8858,23.848,23.8543,80800.0
2011-07-25 13:50:00,37.82,37.82,37.76,37.76,58700.0,23.848,23.848,23.8101,23.8101,58700.0
2011-07-25 14:00:00,37.77,37.82,37.76,37.82,51500.0,23.8164,23.848,23.8101,23.848,51500.0
2011-07-25 14:10:00,37.82,37.85,37.82,37.84,58500.0,23.848,23.8669,23.848,23.8606,58500.0
2011-07-25 14:20:00,37.84,37.85,37.82,37.83,47000.0,23.8606,23.8669,23.848,23.8543,47000.0
2011-07-25 14:30:00,37.82,37.84,37.8,37.81,104400.0,23.848,23.8606,23.8354,23.8417,104400.0
2011-07-25 14:40:00,37.81,37.84,37.79,37.83,99300.0,23.8417,23.8606,23.8291,23.8543,99300.0
2011-07-25 14:50:00,37.82,37.85,37.79,37.84,97100.0,23.848,23.8669,23.8291,23.8606,97100.0
2011-07-25 15:00:00,37.84,37.86,37.79,37.8,208500.0,23.8606,23.8732,23.8291,23.8354,208500.0
2011-07-25 15:10:00,37.8,37.82,37.77,37.77,66400.0,23.8354,23.848,23.8164,23.8164,66400.0
2011-07-25 15:20:00,37.78,37.79,37.76,37.78,54100.0,23.8227,23.8291,23.8101,23.8227,54100.0
2011-07-25 15:30:00,37.77,37.79,37.76,37.78,65300.0,23.8164,23.8291,23.8101,23.8227,65300.0
2011-07-25 15:40:00,37.77,37.78,37.71,37.72,126000.0,23.8164,23.8227,23.7786,23.7849,126000.0
2011-07-25 15:50:00,37.72,37.72,37.68,37.71,269100.0,23.7849,23.7849,23.7597,23.7786,269100.0
2011-07-26 09:30:00,37.79,37.89,37.55,37.55,129500.0,23.8291,23.8921,23.6777,23.6777,129500.0
2011-07-26 09:40:00,37.56,37.62,37.55,37.61,74100.0,23.684,23.7219,23.6777,23.7156,74100.0
2011-07-26 09:50:00,37.62,37.66,37.58,37.63,41500.0,23.7219,23.7471,23.6966,23.7282,41500.0
2011-07-26 10:00:00,37.64,37.68,37.54,37.61,139300.0,23.7345,23.7597,23.6714,23.7156,139300.0
2011-07-26 10:10:00,37.62,37.69,37.61,37.65,46400.0,23.7219,23.766,23.7156,23.7408,46400.0
2011-07-26 10:20:00,37.65,37.67,37.62,37.64,41700.0,23.7408,23.7534,23.7219,23.7345,41700.0
2011-07-26 10:30:00,37.64,37.64,37.58,37.58,50300.0,23.7345,23.7345,23.6966,23.6966,50300.0
2011-07-26 10:40:00,37.59,37.6,37.57,37.57,38700.0,23.7029,23.7092,23.6903,23.6903,38700.0
2011-07-26 10:50:00,37.57,37.58,37.54,37.55,26300.0,23.6903,23.6966,23.6714,23.6777,26300.0
2011-07-26 11:00:00,37.56,37.6,37.55,37.59,19200.0,23.684,23.7092,23.6777,23.7029,19200.0
2011-07-26 11:10:00,37.6,37.62,37.59,37.59,22600.0,23.7092,23.7219,23.7029,23.7029,22600.0
2011-07-26 11:20:00,37.59,37.67,37.59,37.65,96900.0,23.7029,23.7534,23.7029,23.7408,96900.0
2011-07-26 11:30:00,37.65,37.68,37.65,37.67,41500.0,23.7408,23.7597,23.7408,23.7534,41500.0
2011-07-26 11:40:00,37.67,37.69,37.66,37.68,21400.0,23.7534,23.766,23.7471,23.7597,21400.0
2011-07-26 11:50:00,37.68,37.69,37.67,37.69,20200.0,23.7597,23.766,23.7534,23.766,20200.0
2011-07-26 12:00:00,37.68,37.72,37.68,37.72,43600.0,23.7597,23.7849,23.7597,23.7849,43600.0
2011-07-26 12:10:00,37.71,37.81,37.71,37.8,139400.0,23.7786,23.8417,23.7786,23.8354,139400.0
2011-07-26 12:20:00,37.8,37.81,37.75,37.75,40100.0,23.8354,23.8417,23.8038,23.8038,40100.0
2011-07-26 12:30:00,37.75,37.76,37.73,37.75,87700.0,23.8038,23.8101,23.7912,23.8038,87700.0
2011-07-26 12:40:00,37.75,37.8,37.75,37.79,72200.0,23.8038,23.8354,23.8038,23.8291,72200.0
2011-07-26 12:50:00,37.79,37.8,37.78,37.8,80500.0,23.8291,23.8354,23.8227,23.8354,80500.0
2011-07-26 13:00:00,37.8,37.82,37.79,37.81,58600.0,23.8354,23.848,23.8291,23.8417,58600.0
2011-07-26 13:10:00,37.8,37.81,37.79,37.81,31400.0,23.8354,23.8417,23.8291,23.8417,31400.0
2011-07-26 13:20:00,37.8,37.81,37.78,37.78,20400.0,23.8354,23.8417,23.8227,23.8227,20400.0
2011-07-26 13:30:00,37.78,37.79,37.75,37.76,28100.0,23.8227,23.8291,23.8038,23.8101,28100.0
2011-07-26 13:40:00,37.76,37.76,37.73,37.74,43600.0,23.8101,23.8101,23.7912,23.7975,43600.0
2011-07-26 13:50:00,37.75,37.76,37.73,37.74,29200.0,23.8038,23.8101,23.7912,23.7975,29200.0
2011-07-26 14:00:00,37.75,37.81,37.74,37.77,39300.0,23.8038,23.8417,23.7975,23.8164,39300.0
2011-07-26 14:10:00,37.77,37.86,37.76,37.86,90200.0,23.8164,23.8732,23.8101,23.8732,90200.0
2011-07-26 14:20:00,37.87,37.88,37.85,37.86,46200.0,23.8795,23.8858,23.8669,23.8732,46200.0
2011-07-26 14:30:00,37.87,37.89,37.85,37.86,63700.0,23.8795,23.8921,23.8669,23.8732,63700.0
2011-07-26 14:40:00,37.87,37.87,37.85,37.86,55600.0,23.8795,23.8795,23.8669,23.8732,55600.0
2011-07-26 14:50:00,37.87,37.88,37.83,37.83,66500.0,23.8795,23.8858,23.8543,23.8543,66500.0
2011-07-26 15:00:00,37.84,37.84,37.81,37.84,37700.0,23.8606,23.8606,23.8417,23.8606,37700.0
2011-07-26 15:10:00,37.84,37.84,37.78,37.81,64700.0,23.8606,23.8606,23.8227,23.8417,64700.0
2011-07-26 15:20:00,37.81,37.82,37.76,37.8,91500.0,23.8417,23.848,23.8101,23.8354,91500.0
2011-07-26 15:30:00,37.8,37.81,37.78,37.78,93300.0,23.8354,23.8417,23.8227,23.8227,93300.0
2011-07-26 15:40:00,37.77,37.78,37.74,37.77,170400.0,23.8164,23.8227,23.7975,23.8164,170400.0
2011-07-26 15:50:00,37.76,37.81,37.76,37.8,701900.0,23.8101,23.8417,23.8101,23.8354,701900.0
2011-07-27 09:30:00,37.81,37.87,37.76,37.86,94900.0,23.8417,23.8795,23.8101,23.8732,94900.0
2011-07-27 09:40:00,37.86,37.9,37.75,37.77,72300.0,23.8732,23.8984,23.8038,23.8164,72300.0
2011-07-27 09:50:00,37.77,37.9,37.77,37.88,66600.0,23.8164,23.8984,23.8164,23.8858,66600.0
2011-07-27 10:00:00,37.88,37.94,37.8,37.8,109000.0,23.8858,23.9236,23.8354,23.8354,109000.0
2011-07-27 10:10:00,37.8,37.96,37.8,37.92,99900.0,23.8354,23.9363,23.8354,23.911,99900.0
2011-07-27 10:20:00,37.92,37.93,37.87,37.92,169100.0,23.911,23.9173,23.8795,23.911,169100.0
2011-07-27 10:30:00,37.92,37.95,37.91,37.92,80100.0,23.911,23.9299,23.9047,23.911,80100.0
2011-07-27 10:40:00,37.91,37.92,37.86,37.88,106100.0,23.9047,23.911,23.8732,23.8858,106100.0
2011-07-27 10:50:00,37.87,37.91,37.8,37.8,116400.0,23.8795,23.9047,23.8354,23.8354,116400.0
2011-07-27 11:00:00,37.79,37.84,37.75,37.84,100700.0,23.8291,23.8606,23.8038,23.8606,100700.0
2011-07-27 11:10:00,37.84,37.84,37.8,37.81,68000.0,23.8606,23.8606,23.8354,23.8417,68000.0
2011-07-27 11:20:00,37.81,37.81,37.73,37.79,127500.0,23.8417,23.8417,23.7912,23.8291,127500.0
2011-07-27 11:30:00,37.79,37.8,37.73,37.78,139400.0,23.8291,23.8354,23.7912,23.8227,139400.0
2011-07-27 11:40:00,37.78,37.81,37.76,37.81,36000.0,23.8227,23.8417,23.8101,23.8417,36000.0
2011-07-27 11:50:00,37.81,37.83,37.72,37.73,124600.0,23.8417,23.8543,23.7849,23.7912,124600.0
2011-07-27 12:00:00,37.73,37.74,37.69,37.71,38700.0,23.7912,23.7975,23.766,23.7786,38700.0
2011-07-27 12:10:00,37.7,37.74,37.7,37.7,45300.0,23.7723,23.7975,23.7723,23.7723,45300.0
2011-07-27 12:20:00,37.7,37.72,37.68,37.72,63300.0,23.7723,23.7849,23.7597,23.7849,63300.0
2011-07-27 12:30:00,37.72,37.74,37.67,37.67,53100.0,23.7849,23.7975,23.7534,23.7534,53100.0
2011-07-27 12:40:00,37.68,37.72,37.68,37.7,43200.0,23.7597,23.7849,23.7597,23.7723,43200.0
2011-07-27 12:50:00,37.7,37.71,37.67,37.67,29000.0,23.7723,23.7786,23.7534,23.7534,29000.0
2011-07-27 13:00:00,37.67,37.67,37.62,37.63,40400.0,23.7534,23.7534,23.7219,23.7282,40400.0
2011-07-27 13:10:00,37.63,37.66,37.63,37.66,48000.0,23.7282,23.7471,23.7282,23.7471,48000.0
2011-07-27 13:20:00,37.65,37.68,37.63,37.66,29400.0,23.7408,23.7597,23.7282,23.7471,29400.0
2011-07-27 13:30:00,37.66,37.67,37.65,37.67,33000.0,23.7471,23.7534,23.7408,23.7534,33000.0
2011-07-27 13:40:00,37.67,37.7,37.65,37.65,59600.0,23.7534,23.7723,23.7408,23.7408,59600.0
2011-07-27 13:50:00,37.66,37.67,37.64,37.65,24800.0,23.7471,23.7534,23.7345,23.7408,24800.0
2011-07-27 14:00:00,37.65,37.65,37.62,37.65,77300.0,23.7408,23.7408,23.7219,23.7408,77300.0
2011-07-27 14:10:00,37.65,37.66,37.64,37.65,43400.0,23.7408,23.7471,23.7345,23.7408,43400.0
2011-07-27 14:20:00,37.64,37.65,37.6,37.61,63500.0,23.7345,23.7408,23.7092,23.7156,63500.0
2011-07-27 14:30:00,37.61,37.61,37.52,37.57,106400.0,23.7156,23.7156,23.6588,23.6903,106400.0
2011-07-27 14:40:00,37.57,37.58,37.53,37.54,89600.0,23.6903,23.6966,23.6651,23.6714,89600.0
2011-07-27 14:50:00,37.53,37.55,37.5,37.53,103400.0,23.6651,23.6777,23.6462,23.6651,103400.0
2011-07-27 15:00:00,37.53,37.55,37.5,37.51,76700.0,23.6651,23.6777,23.6462,23.6525,76700.0
2011-07-27 15:10:00,37.51,37.51,37.45,37.47,144900.0,23.6525,23.6525,23.6147,23.6273,144900.0
2011-07-27 15:20:00,37.47,37.51,37.43,37.5,107700.0,23.6273,23.6525,23.6021,23.6462,107700.0
2011-07-27 15:30:00,37.51,37.6,37.51,37.59,153200.0,23.6525,23.7092,23.6525,23.7029,153200.0
2011-07-27 15:40:00,37.6,37.6,37.57,37.57,461500.0,23.7092,23.7092,23.6903,23.6903,461500.0
2011-07-27 15:50:00,37.57,37.6,37.51,37.54,781900.0,23.6903,23.7092,23.6525,23.6714,781900.0
2011-07-28 09:30:00,37.51,37.64,37.47,37.64,100200.0,23.6525,23.7345,23.6273,23.7345,100200.0
2011-07-28 09:40:00,37.63,37.8,37.62,37.74,62000.0,23.7282,23.8354,23.7219,23.7975,62000.0
2011-07-28 09:50:00,37.74,37.75,37.59,37.64,71200.0,23.7975,23.8038,23.7029,23.7345,71200.0
2011-07-28 10:00:00,37.65,37.7,37.56,37.67,59900.0,23.7408,23.7723,23.684,23.7534,59900.0
2011-07-28 10:10:00,37.67,37.68,37.62,37.65,69200.0,23.7534,23.7597,23.7219,23.7408,69200.0
2011-07-28 10:20:00,37.65,37.65,37.57,37.59,51500.0,23.7408,23.7408,23.6903,23.7029,51500.0
2011-07-28 10:30:00,37.59,37.67,37.58,37.63,71400.0,23.7029,23.7534,23.6966,23.7282,71400.0
2011-07-28 10:40:00,37.64,37.64,37.53,37.57,93000.0,23.7345,23.7345,23.6651,23.6903,93000.0
2011-07-28 10:50:00,37.58,37.58,37.5,37.51,55600.0,23.6966,23.6966,23.6462,23.6525,55600.0
2011-07-28 11:00:00,37.51,37.53,37.48,37.52,64400.0,23.6525,23.6651,23.6336,23.6588,64400.0
2011-07-28 11:10:00,37.52,37.53,37.48,37.48,59200.0,23.6588,23.6651,23.6336,23.6336,59200.0
2011-07-28 11:20:00,37.49,37.54,37.48,37.53,73300.0,23.6399,23.6714,23.6336,23.6651,73300.0
2011-07-28 11:30:00,37.54,37.57,37.52,37.56,43700.0,23.6714,23.6903,23.6588,23.684,43700.0
2011-07-28 11:40:00,37.57,37.58,37.54,37.54,38000.0,23.6903,23.6966,23.6714,23.6714,38000.0
2011-07-28 11:50:00,37.54,37.65,37.54,37.64,88300.0,23.6714,23.7408,23.6714,23.7345,88300.0
2011-07-28 12:00:00,37.65,37.65,37.61,37.61,45100.0,23.7408,23.7408,23.7156,23.7156,45100.0
2011-07-28 12:10:00,37.61,37.62,37.54,37.54,40400.0,23.7156,23.7219,23.6714,23.6714,40400.0
2011-07-28 12:20:00,37.55,37.61,37.55,37.59,48400.0,23.6777,23.7156,23.6777,23.7029,48400.0
2011-07-28 12:30:00,37.6,37.62,37.57,37.57,25200.0,23.7092,23.7219,23.6903,23.6903,25200.0
2011-07-28 12:40:00,37.57,37.58,37.54,37.55,30100.0,23.6903,23.6966,23.6714,23.6777,30100.0
2011-07-28 12:50:00,37.54,37.57,37.53,37.56,45500.0,23.6714,23.6903,23.6651,23.684,45500.0
2011-07-28 13:00:00,37.56,37.56,37.49,37.49,27200.0,23.684,23.684,23.6399,23.6399,27200.0
2011-07-28 13:10:00,37.5,37.53,37.48,37.5,59100.0,23.6462,23.6651,23.6336,23.6462,59100.0
2011-07-28 13:20:00,37.49,37.54,37.47,37.53,33000.0,23.6399,23.6714,23.6273,23.6651,33000.0
2011-07-28 13:30:00,37.53,37.55,37.52,37.55,26800.0,23.6651,23.6777,23.6588,23.6777,26800.0
2011-07-28 13:40:00,37.56,37.59,37.55,37.56,34700.0,23.684,23.7029,23.6777,23.684,34700.0
2011-07-28 13:50:00,37.56,37.58,37.55,37.58,28900.0,23.684,23.6966,23.6777,23.6966,28900.0
2011-07-28 14:00:00,37.57,37.58,37.5,37.5,22700.0,23.6903,23.6966,23.6462,23.6462,22700.0
2011-07-28 14:10:00,37.5,37.51,37.48,37.49,78800.0,23.6462,23.6525,23.6336,23.6399,78800.0
2011-07-28 14:20:00,37.49,37.51,37.46,37.47,60400.0,23.6399,23.6525,23.621,23.6273,60400.0
2011-07-28 14:30:00,37.47,37.48,37.43,37.45,62300.0,23.6273,23.6336,23.6021,23.6147,62300.0
2011-07-28 14:40:00,37.45,37.47,37.43,37.46,84100.0,23.6147,23.6273,23.6021,23.621,84100.0
2011-07-28 14:50:00,37.46,37.5,37.43,37.44,102900.0,23.621,23.6462,23.6021,23.6084,102900.0
2011-07-28 15:00:00,37.44,37.45,37.39,37.41,49500.0,23.6084,23.6147,23.5768,23.5894,49500.0
2011-07-28 15:10:00,37.41,37.41,37.37,37.38,52900.0,23.5894,23.5894,23.5642,23.5705,52900.0
2011-07-28 15:20:00,37.38,37.39,37.33,37.34,92800.0,23.5705,23.5768,23.539,23.5453,92800.0
2011-07-28 15:30:00,37.34,37.38,37.3,37.36,140600.0,23.5453,23.5705,23.5201,23.5579,140600.0
2011-07-28 15:40:00,37.35,37.37,37.26,37.28,248600.0,23.5516,23.5642,23.4949,23.5075,248600.0
2011-07-28 15:50:00,37.29,37.34,37.29,37.32,258100.0,23.5138,23.5453,23.5138,23.5327,258100.0
2011-07-29 09:30:00,37.11,37.13,37.0,37.1,124100.0,23.4003,23.4129,23.3309,23.394,124100.0
2011-07-29 09:40:00,37.09,37.15,37.0,37.11,129600.0,23.3877,23.4255,23.3309,23.4003,129600.0
2011-07-29 09:50:00,37.12,37.16,37.02,37.03,81500.0,23.4066,23.4318,23.3435,23.3498,81500.0
2011-07-29 10:00:00,37.02,37.16,36.98,37.16,77000.0,23.3435,23.4318,23.3183,23.4318,77000.0
2011-07-29 10:10:00,37.16,37.21,37.16,37.17,78600.0,23.4318,23.4633,23.4318,23.4381,78600.0
2011-07-29 10:20:00,37.17,37.24,37.17,37.22,84500.0,23.4381,23.4822,23.4381,23.4696,84500.0
2011-07-29 10:30:00,37.21,37.28,37.16,37.26,110800.0,23.4633,23.5075,23.4318,23.4949,110800.0
2011-07-29 10:40:00,37.26,37.32,37.21,37.32,116000.0,23.4949,23.5327,23.4633,23.5327,116000.0
2011-07-29 10:50:00,37.32,37.42,37.32,37.35,121500.0,23.5327,23.5957,23.5327,23.5516,121500.0
2011-07-29 11:00:00,37.36,37.48,37.33,37.45,79600.0,23.5579,23.6336,23.539,23.6147,79600.0
2011-07-29 11:10:00,37.46,37.5,37.41,37.5,42000.0,23.621,23.6462,23.5894,23.6462,42000.0
2011-07-29 11:20:00,37.5,37.5,37.42,37.42,49900.0,23.6462,23.6462,23.5957,23.5957,49900.0
2011-07-29 11:30:00,37.42,37.44,37.4,37.43,36700.0,23.5957,23.6084,23.5831,23.6021,36700.0
2011-07-29 11:40:00,37.43,37.47,37.43,37.46,70500.0,23.6021,23.6273,23.6021,23.621,70500.0
2011-07-29 11:50:00,37.46,37.48,37.45,37.47,41400.0,23.621,23.6336,23.6147,23.6273,41400.0
2011-07-29 12:00:00,37.47,37.48,37.43,37.48,67600.0,23.6273,23.6336,23.6021,23.6336,67600.0
2011-07-29 12:10:00,37.48,37.48,37.43,37.47,74700.0,23.6336,23.6336,23.6021,23.6273,74700.0
2011-07-29 12:20:00,37.46,37.48,37.43,37.45,37900.0,23.621,23.6336,23.6021,23.6147,37900.0
2011-07-29 12:30:00,37.45,37.48,37.41,37.47,44800.0,23.6147,23.6336,23.5894,23.6273,44800.0
2011-07-29 12:40:00,37.47,37.48,37.43,37.43,46700.0,23.6273,23.6336,23.6021,23.6021,46700.0
2011-07-29 12:50:00,37.44,37.45,37.42,37.43,48800.0,23.6084,23.6147,23.5957,23.6021,48800.0
2011-07-29 13:00:00,37.43,37.45,37.42,37.45,51400.0,23.6021,23.6147,23.5957,23.6147,51400.0
2011-07-29 13:10:00,37.45,37.45,37.39,37.39,30300.0,23.6147,23.6147,23.5768,23.5768,30300.0
2011-07-29 13:20:00,37.4,37.45,37.4,37.43,31900.0,23.5831,23.6147,23.5831,23.6021,31900.0
2011-07-29 13:30:00,37.44,37.45,37.39,37.45,57500.0,23.6084,23.6147,23.5768,23.6147,57500.0
2011-07-29 13:40:00,37.44,37.48,37.42,37.46,66200.0,23.6084,23.6336,23.5957,23.621,66200.0
2011-07-29 13:50:00,37.47,37.48,37.44,37.46,35100.0,23.6273,23.6336,23.6084,23.621,35100.0
2011-07-29 14:00:00,37.46,37.48,37.42,37.47,75400.0,23.621,23.6336,23.5957,23.6273,75400.0
2011-07-29 14:10:00,37.46,37.47,37.43,37.45,63400.0,23.621,23.6273,23.6021,23.6147,63400.0
2011-07-29 14:20:00,37.46,37.53,37.45,37.53,119700.0,23.621,23.6651,23.6147,23.6651,119700.0
2011-07-29 14:30:00,37.53,37.59,37.53,37.59,120100.0,23.6651,23.7029,23.6651,23.7029,120100.0
2011-07-29 14:40:00,37.59,37.61,37.58,37.59,80800.0,23.7029,23.7156,23.6966,23.7029,80800.0
2011-07-29 14:50:00,37.59,37.65,37.54,37.54,139100.0,23.7029,23.7408,23.6714,23.6714,139100.0
2011-07-29 15:00:00,37.54,37.56,37.51,37.55,77100.0,23.6714,23.684,23.6525,23.6777,77100.0
2011-07-29 15:10:00,37.56,37.56,37.46,37.48,189300.0,23.684,23.684,23.621,23.6336,189300.0
2011-07-29 15:20:00,37.47,37.5,37.45,37.48,115400.0,23.6273,23.6462,23.6147,23.6336,115400.0
2011-07-29 15:30:00,37.49,37.49,37.43,37.45,171000.0,23.6399,23.6399,23.6021,23.6147,171000.0
2011-07-29 15:40:00,37.45,37.5,37.36,37.38,227000.0,23.6147,23.6462,23.5579,23.5705,227000.0
2011-07-29 15:50:00,37.38,37.39,37.3,37.36,632900.0,23.5705,23.5768,23.5201,23.5579,632900.0
2011-08-01 09:30:00,37.91,37.91,37.28,37.29,202300.0,23.9047,23.9047,23.5075,23.5138,202300.0
2011-08-01 09:40:00,37.29,37.39,37.22,37.28,119300.0,23.5138,23.5768,23.4696,23.5075,119300.0
2011-08-01 09:50:00,37.27,37.3,37.22,37.29,84500.0,23.5012,23.5201,23.4696,23.5138,84500.0
2011-08-01 10:00:00,37.29,37.29,36.92,36.99,260700.0,23.5138,23.5138,23.2805,23.3246,260700.0
2011-08-01 10:10:00,36.99,37.11,36.98,37.08,169900.0,23.3246,23.4003,23.3183,23.3814,169900.0
2011-08-01 10:20:00,37.08,37.08,36.99,37.0,81100.0,23.3814,23.3814,23.3246,23.3309,81100.0
2011-08-01 10:30:00,37.0,37.09,36.98,37.07,60600.0,23.3309,23.3877,23.3183,23.375,60600.0
2011-08-01 10:40:00,37.08,37.08,37.01,37.02,123600.0,23.3814,23.3814,23.3372,23.3435,123600.0
2011-08-01 10:50:00,37.01,37.05,37.01,37.05,85400.0,23.3372,23.3624,23.3372,23.3624,85400.0
2011-08-01 11:00:00,37.04,37.05,36.96,37.0,86000.0,23.3561,23.3624,23.3057,23.3309,86000.0
2011-08-01 11:10:00,37.0,37.0,36.92,36.93,74400.0,23.3309,23.3309,23.2805,23.2868,74400.0
2011-08-01 11:20:00,36.93,37.01,36.92,37.0,136500.0,23.2868,23.3372,23.2805,23.3309,136500.0
2011-08-01 11:30:00,37.0,37.01,36.82,36.88,124100.0,23.3309,23.3372,23.2174,23.2552,124100.0
2011-08-01 11:40:00,36.88,36.94,36.87,36.91,60100.0,23.2552,23.2931,23.2489,23.2742,60100.0
2011-08-01 11:50:00,36.92,36.92,36.84,36.85,38600.0,23.2805,23.2805,23.23,23.2363,38600.0
2011-08-01 12:00:00,36.85,36.93,36.84,36.9,45400.0,23.2363,23.2868,23.23,23.2679,45400.0
2011-08-01 12:10:00,36.9,36.92,36.84,36.89,40700.0,23.2679,23.2805,23.23,23.2615,40700.0
2011-08-01 12:20:00,36.89,36.9,36.84,36.87,40700.0,23.2615,23.2679,23.23,23.2489,40700.0
2011-08-01 12:30:00,36.87,36.92,36.87,36.91,31200.0,23.2489,23.2805,23.2489,23.2742,31200.0
2011-08-01 12:40:00,36.91,36.96,36.89,36.96,51200.0,23.2742,23.3057,23.2615,23.3057,51200.0
2011-08-01 12:50:00,36.96,37.0,36.95,36.99,46400.0,23.3057,23.3309,23.2994,23.3246,46400.0
2011-08-01 13:00:00,36.98,36.99,36.91,36.96,94000.0,23.3183,23.3246,23.2742,23.3057,94000.0
2011-08-01 13:10:00,36.95,36.96,36.93,36.95,31500.0,23.2994,23.3057,23.2868,23.2994,31500.0
2011-08-01 13:20:00,36.95,37.0,36.95,36.97,36300.0,23.2994,23.3309,23.2994,23.312,36300.0
2011-08-01 13:30:00,36.96,37.0,36.96,36.97,20000.0,23.3057,23.3309,23.3057,23.312,20000.0
2011-08-01 13:40:00,36.98,37.01,36.98,37.0,25500.0,23.3183,23.3372,23.3183,23.3309,25500.0
2011-08-01 13:50:00,37.0,37.07,36.98,37.07,90400.0,23.3309,23.375,23.3183,23.375,90400.0
2011-08-01 14:00:00,37.07,37.11,37.04,37.04,98900.0,23.375,23.4003,23.3561,23.3561,98900.0
2011-08-01 14:10:00,37.05,37.06,36.98,37.01,46100.0,23.3624,23.3687,23.3183,23.3372,46100.0
2011-08-01 14:20:00,37.01,37.05,37.01,37.01,41600.0,23.3372,23.3624,23.3372,23.3372,41600.0
2011-08-01 14:30:00,37.02,37.05,37.0,37.03,40200.0,23.3435,23.3624,23.3309,23.3498,40200.0
2011-08-01 14:40:00,37.02,37.06,37.02,37.04,55700.0,23.3435,23.3687,23.3435,23.3561,55700.0
2011-08-01 14:50:00,37.04,37.1,37.04,37.09,41000.0,23.3561,23.394,23.3561,23.3877,41000.0
2011-08-01 15:00:00,37.09,37.14,37.07,37.1,76800.0,23.3877,23.4192,23.375,23.394,76800.0
2011-08-01 15:10:00,37.1,37.1,37.06,37.09,66200.0,23.394,23.394,23.3687,23.3877,66200.0
2011-08-01 15:20:00,37.08,37.12,37.08,37.11,79800.0,23.3814,23.4066,23.3814,23.4003,79800.0
2011-08-01 15:30:00,37.11,37.12,37.05,37.1,129800.0,23.4003,23.4066,23.3624,23.394,129800.0
2011-08-01 15:40:00,37.1,37.11,37.08,37.1,160000.0,23.394,23.4003,23.3814,23.394,160000.0
2011-08-01 15:50:00,37.1,37.13,37.04,37.1,326100.0,23.394,23.4129,23.3561,23.394,326100.0
2011-08-02 09:30:00,36.94,37.0,36.89,36.94,85800.0,23.2931,23.3309,23.2615,23.2931,85800.0
2011-08-02 09:40:00,36.94,37.01,36.89,36.93,52900.0,23.2931,23.3372,23.2615,23.2868,52900.0
2011-08-02 09:50:00,36.93,36.96,36.86,36.86,74700.0,23.2868,23.3057,23.2426,23.2426,74700.0
2011-08-02 10:00:00,36.87,36.93,36.87,36.89,102800.0,23.2489,23.2868,23.2489,23.2615,102800.0
2011-08-02 10:10:00,36.9,36.93,36.83,36.83,66000.0,23.2679,23.2868,23.2237,23.2237,66000.0
2011-08-02 10:20:00,36.84,36.84,36.72,36.82,58500.0,23.23,23.23,23.1544,23.2174,58500.0
2011-08-02 10:30:00,36.83,36.89,36.8,36.86,46600.0,23.2237,23.2615,23.2048,23.2426,46600.0
2011-08-02 10:40:00,36.86,36.93,36.82,36.87,118500.0,23.2426,23.2868,23.2174,23.2489,118500.0
2011-08-02 10:50:00,36.86,36.88,36.82,36.86,49700.0,23.2426,23.2552,23.2174,23.2426,49700.0
2011-08-02 11:00:00,36.85,36.88,36.8,36.84,56800.0,23.2363,23.2552,23.2048,23.23,56800.0
2011-08-02 11:10:00,36.84,36.92,36.81,36.87,54800.0,23.23,23.2805,23.2111,23.2489,54800.0
2011-08-02 11:20:00,36.88,36.9,36.82,36.89,42700.0,23.2552,23.2679,23.2174,23.2615,42700.0
2011-08-02 11:30:00,36.89,36.9,36.81,36.82,62000.0,23.2615,23.2679,23.2111,23.2174,62000.0
2011-08-02 11:40:00,36.81,36.86,36.78,36.86,45500.0,23.2111,23.2426,23.1922,23.2426,45500.0
2011-08-02 11:50:00,36.85,36.87,36.81,36.82,51400.0,23.2363,23.2489,23.2111,23.2174,51400.0
2011-08-02 12:00:00,36.82,36.83,36.78,36.82,34300.0,23.2174,23.2237,23.1922,23.2174,34300.0
2011-08-02 12:10:00,36.83,36.86,36.79,36.86,49200.0,23.2237,23.2426,23.1985,23.2426,49200.0
2011-08-02 12:20:00,36.86,36.87,36.84,36.84,45600.0,23.2426,23.2489,23.23,23.23,45600.0
2011-08-02 12:30:00,36.85,36.85,36.7,36.73,123300.0,23.2363,23.2363,23.1417,23.1607,123300.0
2011-08-02 12:40:00,36.73,36.77,36.68,36.71,67900.0,23.1607,23.1859,23.1291,23.148,67900.0
2011-08-02 12:50:00,36.7,36.72,36.61,36.69,92400.0,23.1417,23.1544,23.085,23.1354,92400.0
2011-08-02 13:00:00,36.69,36.75,36.69,36.75,67900.0,23.1354,23.1733,23.1354,23.1733,67900.0
2011-08-02 13:10:00,36.75,36.8,36.73,36.79,80900.0,23.1733,23.2048,23.1607,23.1985,80900.0
2011-08-02 13:20:00,36.79,36.8,36.76,36.76,27200.0,23.1985,23.2048,23.1796,23.1796,27200.0
2011-08-02 13:30:00,36.76,36.78,36.67,36.69,88700.0,23.1796,23.1922,23.1228,23.1354,88700.0
2011-08-02 13:40:00,36.7,36.73,36.66,36.69,84900.0,23.1417,23.1607,23.1165,23.1354,84900.0
2011-08-02 13:50:00,36.7,36.7,36.62,36.65,102100.0,23.1417,23.1417,23.0913,23.1102,102100.0
2011-08-02 14:00:00,36.66,36.69,36.63,36.63,80400.0,23.1165,23.1354,23.0976,23.0976,80400.0
2011-08-02 14:10:00,36.63,36.7,36.63,36.7,45100.0,23.0976,23.1417,23.0976,23.1417,45100.0
2011-08-02 14:20:00,36.69,36.7,36.64,36.65,69300.0,23.1354,23.1417,23.1039,23.1102,69300.0
2011-08-02 14:30:00,36.65,36.67,36.62,36.64,66300.0,23.1102,23.1228,23.0913,23.1039,66300.0
2011-08-02 14:40:00,36.64,36.65,36.61,36.64,65300.0,23.1039,23.1102,23.085,23.1039,65300.0
2011-08-02 14:50:00,36.64,36.68,36.62,36.66,126900.0,23.1039,23.1291,23.0913,23.1165,126900.0
2011-08-02 15:00:00,36.67,36.72,36.66,36.72,131600.0,23.1228,23.1544,23.1165,23.1544,131600.0
2011-08-02 15:10:00,36.72,36.73,36.66,36.68,80900.0,23.1544,23.1607,23.1165,23.1291,80900.0
2011-08-02 15:20:00,36.69,36.7,36.63,36.67,184800.0,23.1354,23.1417,23.0976,23.1228,184800.0
2011-08-02 15:30:00,36.66,36.67,36.63,36.66,137100.0,23.1165,23.1228,23.0976,23.1165,137100.0
2011-08-02 15:40:00,36.67,36.67,36.58,36.59,253100.0,23.1228,23.1228,23.0661,23.0724,253100.0
2011-08-02 15:50:00,36.6,36.6,36.5,36.51,695400.0,23.0787,23.0787,23.0156,23.0219,695400.0
2011-08-03 09:30:00,36.55,36.55,36.31,36.38,194000.0,23.0472,23.0472,22.8958,22.94,194000.0
2011-08-03 09:40:00,36.38,36.42,36.33,36.33,108400.0,22.94,22.9652,22.9084,22.9084,108400.0
2011-08-03 09:50:00,36.34,36.5,36.33,36.5,57400.0,22.9147,23.0156,22.9084,23.0156,57400.0
2011-08-03 10:00:00,36.5,36.55,36.46,36.5,113100.0,23.0156,23.0472,22.9904,23.0156,113100.0
2011-08-03 10:10:00,36.49,36.53,36.47,36.47,104600.0,23.0093,23.0345,22.9967,22.9967,104600.0
2011-08-03 10:20:00,36.48,36.49,36.33,36.37,126500.0,23.003,23.0093,22.9084,22.9337,126500.0
2011-08-03 10:30:00,36.37,36.48,36.31,36.37,155700.0,22.9337,23.003,22.8958,22.9337,155700.0
2011-08-03 10:40:00,36.38,36.39,36.3,36.33,117700.0,22.94,22.9463,22.8895,22.9084,117700.0
2011-08-03 10:50:00,36.33,36.35,36.3,36.31,67900.0,22.9084,22.921,22.8895,22.8958,67900.0
2011-08-03 11:00:00,36.31,36.39,36.23,36.24,94800.0,22.8958,22.9463,22.8454,22.8517,94800.0
2011-08-03 11:10:00,36.24,36.45,36.23,36.43,126600.0,22.8517,22.9841,22.8454,22.9715,126600.0
2011-08-03 11:20:00,36.42,36.51,36.41,36.48,165000.0,22.9652,23.0219,22.9589,23.003,165000.0
2011-08-03 11:30:00,36.47,36.49,36.4,36.42,96900.0,22.9967,23.0093,22.9526,22.9652,96900.0
2011-08-03 11:40:00,36.42,36.43,36.38,36.4,105500.0,22.9652,22.9715,22.94,22.9526,105500.0
2011-08-03 11:50:00,36.41,36.42,36.39,36.39,39900.0,22.9589,22.9652,22.9463,22.9463,39900.0
2011-08-03 12:00:00,36.4,36.41,36.36,36.38,141200.0,22.9526,22.9589,22.9273,22.94,141200.0
2011-08-03 12:10:00,36.38,36.41,36.37,36.4,86500.0,22.94,22.9589,22.9337,22.9526,86500.0
2011-08-03 12:20:00,36.39,36.41,36.38,36.41,69400.0,22.9463,22.9589,22.94,22.9589,69400.0
2011-08-03 12:30:00,36.41,36.47,36.38,36.46,65700.0,22.9589,22.9967,22.94,22.9904,65700.0
2011-08-03 12:40:00,36.46,36.47,36.44,36.47,45100.0,22.9904,22.9967,22.9778,22.9967,45100.0
2011-08-03 12:50:00,36.46,36.49,36.43,36.44,51700.0,22.9904,23.0093,22.9715,22.9778,51700.0
2011-08-03 13:00:00,36.43,36.49,36.41,36.49,66300.0,22.9715,23.0093,22.9589,23.0093,66300.0
2011-08-03 13:10:00,36.49,36.54,36.49,36.52,57200.0,23.0093,23.0408,23.0093,23.0282,57200.0
2011-08-03 13:20:00,36.52,36.55,36.49,36.5,38700.0,23.0282,23.0472,23.0093,23.0156,38700.0
2011-08-03 13:30:00,36.51,36.59,36.5,36.58,95600.0,23.0219,23.0724,23.0156,23.0661,95600.0
2011-08-03 13:40:00,36.58,36.68,36.57,36.66,90100.0,23.0661,23.1291,23.0598,23.1165,90100.0
2011-08-03 13:50:00,36.66,36.66,36.57,36.59,49400.0,23.1165,23.1165,23.0598,23.0724,49400.0
2011-08-03 14:00:00,36.59,36.67,36.59,36.6,93100.0,23.0724,23.1228,23.0724,23.0787,93100.0
2011-08-03 14:10:00,36.61,36.67,36.58,36.58,102400.0,23.085,23.1228,23.0661,23.0661,102400.0
2011-08-03 14:20:00,36.57,36.61,36.46,36.48,98200.0,23.0598,23.085,22.9904,23.003,98200.0
2011-08-03 14:30:00,36.5,36.53,36.45,36.46,53400.0,23.0156,23.0345,22.9841,22.9904,53400.0
2011-08-03 14:40:00,36.46,36.5,36.44,36.5,74700.0,22.9904,23.0156,22.9778,23.0156,74700.0
2011-08-03 14:50:00,36.49,36.54,36.48,36.52,63600.0,23.0093,23.0408,23.003,23.0282,63600.0
2011-08-03 15:00:00,36.53,36.58,36.51,36.51,89500.0,23.0345,23.0661,23.0219,23.0219,89500.0
2011-08-03 15:10:00,36.52,36.63,36.51,36.63,108300.0,23.0282,23.0976,23.0219,23.0976,108300.0
2011-08-03 15:20:00,36.63,36.68,36.6,36.6,91200.0,23.0976,23.1291,23.0787,23.0787,91200.0
2011-08-03 15:30:00,36.61,36.63,36.58,36.63,110300.0,23.085,23.0976,23.0661,23.0976,110300.0
2011-08-03 15:40:00,36.63,36.69,36.62,36.64,148100.0,23.0976,23.1354,23.0913,23.1039,148100.0
2011-08-03 15:50:00,36.65,36.71,36.64,36.7,527500.0,23.1102,23.148,23.1039,23.1417,527500.0
2011-08-04 09:30:00,36.46,37.03,36.35,36.92,253600.0,22.9904,23.3498,22.921,23.2805,253600.0
2011-08-04 09:40:00,36.92,36.93,36.74,36.76,358500.0,23.2805,23.2868,23.167,23.1796,358500.0
2011-08-04 09:50:00,36.76,37.06,36.72,37.02,328800.0,23.1796,23.3687,23.1544,23.3435,328800.0
2011-08-04 10:00:00,37.01,37.12,36.98,37.07,287300.0,23.3372,23.4066,23.3183,23.375,287300.0
2011-08-04 10:10:00,37.06,37.06,36.91,36.91,146700.0,23.3687,23.3687,23.2742,23.2742,146700.0
2011-08-04 10:20:00,36.9,37.01,36.87,36.93,162100.0,23.2679,23.3372,23.2489,23.2868,162100.0
2011-08-04 10:30:00,36.93,37.11,36.92,37.01,186500.0,23.2868,23.4003,23.2805,23.3372,186500.0
2011-08-04 10:40:00,37.0,37.01,36.82,36.99,216300.0,23.3309,23.3372,23.2174,23.3246,216300.0
2011-08-04 10:50:00,36.99,36.99,36.85,36.93,125200.0,23.3246,23.3246,23.2363,23.2868,125200.0
2011-08-04 11:00:00,36.93,36.99,36.89,36.93,198300.0,23.2868,23.3246,23.2615,23.2868,198300.0
2011-08-04 11:10:00,36.93,36.94,36.86,36.89,80400.0,23.2868,23.2931,23.2426,23.2615,80400.0
2011-08-04 11:20:00,36.9,36.9,36.67,36.69,171500.0,23.2679,23.2679,23.1228,23.1354,171500.0
2011-08-04 11:30:00,36.69,36.85,36.69,36.78,146000.0,23.1354,23.2363,23.1354,23.1922,146000.0
2011-08-04 11:40:00,36.78,36.79,36.53,36.59,303500.0,23.1922,23.1985,23.0345,23.0724,303500.0
2011-08-04 11:50:00,36.59,36.69,36.54,36.68,206700.0,23.0724,23.1354,23.0408,23.1291,206700.0
2011-08-04 12:00:00,36.69,36.71,36.6,36.62,104400.0,23.1354,23.148,23.0787,23.0913,104400.0
2011-08-04 12:10:00,36.62,36.65,36.58,36.59,62000.0,23.0913,23.1102,23.0661,23.0724,62000.0
2011-08-04 12:20:00,36.59,36.66,36.56,36.64,106500.0,23.0724,23.1165,23.0535,23.1039,106500.0
2011-08-04 12:30:00,36.64,36.71,36.64,36.7,121200.0,23.1039,23.148,23.1039,23.1417,121200.0
2011-08-04 12:40:00,36.69,36.7,36.64,36.69,72800.0,23.1354,23.1417,23.1039,23.1354,72800.0
2011-08-04 12:50:00,36.68,36.68,36.59,36.61,85000.0,23.1291,23.1291,23.0724,23.085,85000.0
2011-08-04 13:00:00,36.61,36.66,36.58,36.6,86000.0,23.085,23.1165,23.0661,23.0787,86000.0
2011-08-04 13:10:00,36.6,36.61,36.51,36.56,64200.0,23.0787,23.085,23.0219,23.0535,64200.0
2011-08-04 13:20:00,36.56,36.68,36.56,36.67,151600.0,23.0535,23.1291,23.0535,23.1228,151600.0
2011-08-04 13:30:00,36.67,36.68,36.63,36.64,53500.0,23.1228,23.1291,23.0976,23.1039,53500.0
2011-08-04 13:40:00,36.65,36.66,36.54,36.58,84100.0,23.1102,23.1165,23.0408,23.0661,84100.0
2011-08-04 13:50:00,36.59,36.61,36.53,36.54,111400.0,23.0724,23.085,23.0345,23.0408,111400.0
2011-08-04 14:00:00,36.55,36.55,36.33,36.36,144900.0,23.0472,23.0472,22.9084,22.9273,144900.0
2011-08-04 14:10:00,36.37,36.37,36.22,36.25,172500.0,22.9337,22.9337,22.8391,22.858,172500.0
2011-08-04 14:20:00,36.24,36.27,36.17,36.22,184700.0,22.8517,22.8706,22.8075,22.8391,184700.0
2011-08-04 14:30:00,36.22,36.33,36.17,36.31,163200.0,22.8391,22.9084,22.8075,22.8958,163200.0
2011-08-04 14:40:00,36.32,36.4,36.3,36.37,110400.0,22.9021,22.9526,22.8895,22.9337,110400.0
2011-08-04 14:50:00,36.37,36.41,36.31,36.33,111400.0,22.9337,22.9589,22.8958,22.9084,111400.0
2011-08-04 15:00:00,36.33,36.4,36.27,36.34,134700.0,22.9084,22.9526,22.8706,22.9147,134700.0
2011-08-04 15:10:00,36.35,36.38,36.18,36.19,130600.0,22.921,22.94,22.8138,22.8202,130600.0
2011-08-04 15:20:00,36.2,36.22,36.02,36.03,168400.0,22.8265,22.8391,22.713,22.7193,168400.0
2011-08-04 15:30:00,36.03,36.11,36.0,36.07,323100.0,22.7193,22.7697,22.7003,22.7445,323100.0
2011-08-04 15:40:00,36.08,36.09,35.9,35.93,509000.0,22.7508,22.7571,22.6373,22.6562,509000.0
2011-08-04 15:50:00,35.93,35.93,35.77,35.81,715600.0,22.6562,22.6562,22.5553,22.5805,715600.0
2011-08-05 09:30:00,36.1,36.41,35.88,36.21,419100.0,22.7634,22.9589,22.6247,22.8328,419100.0
2011-08-05 09:40:00,36.17,36.25,36.08,36.2,219300.0,22.8075,22.858,22.7508,22.8265,219300.0
2011-08-05 09:50:00,36.2,36.22,35.83,35.84,365000.0,22.8265,22.8391,22.5931,22.5995,365000.0
2011-08-05 10:00:00,35.83,36.01,35.78,35.87,222000.0,22.5931,22.7066,22.5616,22.6184,222000.0
2011-08-05 10:10:00,35.88,35.89,35.64,35.69,346900.0,22.6247,22.631,22.4733,22.5049,346900.0
2011-08-05 10:20:00,35.7,35.99,35.69,35.97,131600.0,22.5112,22.694,22.5049,22.6814,131600.0
2011-08-05 10:30:00,35.96,35.99,35.86,35.94,132300.0,22.6751,22.694,22.6121,22.6625,132300.0
2011-08-05 10:40:00,35.94,35.95,35.83,35.85,222000.0,22.6625,22.6688,22.5931,22.6058,222000.0
2011-08-05 10:50:00,35.85,35.9,35.8,35.83,177300.0,22.6058,22.6373,22.5742,22.5931,177300.0
2011-08-05 11:00:00,35.83,35.87,35.72,35.74,137600.0,22.5931,22.6184,22.5238,22.5364,137600.0
2011-08-05 11:10:00,35.73,35.74,35.6,35.66,114000.0,22.5301,22.5364,22.4481,22.486,114000.0
2011-08-05 11:20:00,35.67,35.83,35.59,35.72,160700.0,22.4923,22.5931,22.4418,22.5238,160700.0
2011-08-05 11:30:00,35.71,35.75,35.66,35.74,147200.0,22.5175,22.5427,22.486,22.5364,147200.0
2011-08-05 11:40:00,35.74,35.81,35.67,35.71,152400.0,22.5364,22.5805,22.4923,22.5175,152400.0
2011-08-05 11:50:00,35.71,35.84,35.64,35.71,246900.0,22.5175,22.5995,22.4733,22.5175,246900.0
2011-08-05 12:00:00,35.71,35.9,35.69,35.89,230400.0,22.5175,22.6373,22.5049,22.631,230400.0
2011-08-05 12:10:00,35.89,36.21,35.88,36.02,256900.0,22.631,22.8328,22.6247,22.713,256900.0
2011-08-05 12:20:00,36.02,36.14,35.94,36.06,183300.0,22.713,22.7886,22.6625,22.7382,183300.0
2011-08-05 12:30:00,36.06,36.37,36.04,36.31,158100.0,22.7382,22.9337,22.7256,22.8958,158100.0
2011-08-05 12:40:00,36.32,36.61,36.27,36.56,240600.0,22.9021,23.085,22.8706,23.0535,240600.0
2011-08-05 12:50:00,36.55,36.77,36.53,36.72,227500.0,23.0472,23.1859,23.0345,23.1544,227500.0
2011-08-05 13:00:00,36.72,36.78,36.52,36.67,190700.0,23.1544,23.1922,23.0282,23.1228,190700.0
2011-08-05 13:10:00,36.68,36.74,36.64,36.7,114800.0,23.1291,23.167,23.1039,23.1417,114800.0
2011-08-05 13:20:00,36.71,36.73,36.64,36.66,77300.0,23.148,23.1607,23.1039,23.1165,77300.0
2011-08-05 13:30:00,36.66,36.68,36.53,36.57,147100.0,23.1165,23.1291,23.0345,23.0598,147100.0
2011-08-05 13:40:00,36.58,36.58,36.42,36.52,203500.0,23.0661,23.0661,22.9652,23.0282,203500.0
2011-08-05 13:50:00,36.52,36.64,36.49,36.58,191500.0,23.0282,23.1039,23.0093,23.0661,191500.0
2011-08-05 14:00:00,36.59,36.6,36.5,36.52,255500.0,23.0724,23.0787,23.0156,23.0282,255500.0
2011-08-05 14:10:00,36.52,36.63,36.46,36.59,239200.0,23.0282,23.0976,22.9904,23.0724,239200.0
2011-08-05 14:20:00,36.59,36.65,36.52,36.53,101900.0,23.0724,23.1102,23.0282,23.0345,101900.0
2011-08-05 14:30:00,36.53,36.61,36.52,36.61,111000.0,23.0345,23.085,23.0282,23.085,111000.0
2011-08-05 14:40:00,36.61,36.61,36.52,36.53,146300.0,23.085,23.085,23.0282,23.0345,146300.0
2011-08-05 14:50:00,36.52,36.55,36.43,36.49,157500.0,23.0282,23.0472,22.9715,23.0093,157500.0
2011-08-05 15:00:00,36.49,36.55,36.25,36.28,209800.0,23.0093,23.0472,22.858,22.8769,209800.0
2011-08-05 15:10:00,36.28,36.4,36.22,36.36,141800.0,22.8769,22.9526,22.8391,22.9273,141800.0
2011-08-05 15:20:00,36.35,36.51,36.33,36.39,169600.0,22.921,23.0219,22.9084,22.9463,169600.0
2011-08-05 15:30:00,36.39,36.51,36.36,36.5,202200.0,22.9463,23.0219,22.9273,23.0156,202200.0
2011-08-05 15:40:00,36.51,36.59,36.5,36.54,361000.0,23.0219,23.0724,23.0156,23.0408,361000.0
2011-08-05 15:50:00,36.53,36.6,36.48,36.49,497600.0,23.0345,23.0787,23.003,23.0093,497600.0
2011-08-08 09:30:00,35.66,36.48,35.66,36.44,448500.0,22.486,23.003,22.486,22.9778,448500.0
2011-08-08 09:40:00,36.43,36.43,36.23,36.38,319900.0,22.9715,22.9715,22.8454,22.94,319900.0
2011-08-08 09:50:00,36.38,36.47,35.83,36.35,271100.0,22.94,22.9967,22.5931,22.921,271100.0
2011-08-08 10:00:00,36.35,36.42,36.27,36.35,209900.0,22.921,22.9652,22.8706,22.921,209900.0
2011-08-08 10:10:00,36.35,36.38,36.15,36.26,288800.0,22.921,22.94,22.7949,22.8643,288800.0
2011-08-08 10:20:00,36.26,36.36,36.19,36.25,354500.0,22.8643,22.9273,22.8202,22.858,354500.0
2011-08-08 10:30:00,36.25,36.36,36.2,36.26,542600.0,22.858,22.9273,22.8265,22.8643,542600.0
2011-08-08 10:40:00,36.25,36.37,36.23,36.31,329400.0,22.858,22.9337,22.8454,22.8958,329400.0
2011-08-08 10:50:00,36.32,36.36,36.25,36.27,214400.0,22.9021,22.9273,22.858,22.8706,214400.0
2011-08-08 11:00:00,36.26,36.4,36.19,36.38,228900.0,22.8643,22.9526,22.8202,22.94,228900.0
2011-08-08 11:10:00,36.38,36.56,36.35,36.5,218300.0,22.94,23.0535,22.921,23.0156,218300.0
2011-08-08 11:20:00,36.5,36.5,36.41,36.42,224100.0,23.0156,23.0156,22.9589,22.9652,224100.0
2011-08-08 11:30:00,36.42,36.48,36.39,36.43,144700.0,22.9652,23.003,22.9463,22.9715,144700.0
2011-08-08 11:40:00,36.43,36.45,36.3,36.38,115200.0,22.9715,22.9841,22.8895,22.94,115200.0
2011-08-08 11:50:00,36.36,36.39,36.3,36.31,114800.0,22.9273,22.9463,22.8895,22.8958,114800.0
2011-08-08 12:00:00,36.3,36.31,36.15,36.22,214600.0,22.8895,22.8958,22.7949,22.8391,214600.0
2011-08-08 12:10:00,36.21,36.32,36.19,36.26,158700.0,22.8328,22.9021,22.8202,22.8643,158700.0
2011-08-08 12:20:00,36.26,36.34,36.24,36.3,204100.0,22.8643,22.9147,22.8517,22.8895,204100.0
2011-08-08 12:30:00,36.3,36.36,36.25,36.32,228600.0,22.8895,22.9273,22.858,22.9021,228600.0
2011-08-08 12:40:00,36.33,36.44,36.29,36.33,140400.0,22.9084,22.9778,22.8832,22.9084,140400.0
2011-08-08 12:50:00,36.33,36.36,36.27,36.29,84100.0,22.9084,22.9273,22.8706,22.8832,84100.0
2011-08-08 13:00:00,36.28,36.34,36.27,36.27,122300.0,22.8769,22.9147,22.8706,22.8706,122300.0
2011-08-08 13:10:00,36.27,36.33,36.24,36.31,191300.0,22.8706,22.9084,22.8517,22.8958,191300.0
2011-08-08 13:20:00,36.32,36.34,36.29,36.3,146100.0,22.9021,22.9147,22.8832,22.8895,146100.0
2011-08-08 13:30:00,36.3,36.3,36.21,36.22,230200.0,22.8895,22.8895,22.8328,22.8391,230200.0
2011-08-08 13:40:00,36.22,36.29,36.2,36.28,306300.0,22.8391,22.8832,22.8265,22.8769,306300.0
2011-08-08 13:50:00,36.28,36.36,36.2,36.21,275100.0,22.8769,22.9273,22.8265,22.8328,275100.0
2011-08-08 14:00:00,36.21,36.31,36.2,36.23,277700.0,22.8328,22.8958,22.8265,22.8454,277700.0
2011-08-08 14:10:00,36.23,36.29,36.05,36.11,270600.0,22.8454,22.8832,22.7319,22.7697,270600.0
2011-08-08 14:20:00,36.11,36.16,35.83,36.03,540800.0,22.7697,22.8012,22.5931,22.7193,540800.0
2011-08-08 14:30:00,36.01,36.1,35.91,36.09,408100.0,22.7066,22.7634,22.6436,22.7571,408100.0
2011-08-08 14:40:00,36.1,36.16,35.9,36.02,367000.0,22.7634,22.8012,22.6373,22.713,367000.0
2011-08-08 14:50:00,36.02,36.07,35.94,36.01,174800.0,22.713,22.7445,22.6625,22.7066,174800.0
2011-08-08 15:00:00,36.0,36.18,35.99,36.18,239300.0,22.7003,22.8138,22.694,22.8138,239300.0
2011-08-08 15:10:00,36.18,36.37,36.1,36.27,398400.0,22.8138,22.9337,22.7634,22.8706,398400.0
2011-08-08 15:20:00,36.26,36.26,35.98,36.01,404700.0,22.8643,22.8643,22.6877,22.7066,404700.0
2011-08-08 15:30:00,36.02,36.05,35.9,36.01,343800.0,22.713,22.7319,22.6373,22.7066,343800.0
2011-08-08 15:40:00,36.0,36.06,35.59,35.69,484700.0,22.7003,22.7382,22.4418,22.5049,484700.0
2011-08-08 15:50:00,35.69,35.88,35.6,35.61,1006700.0,22.5049,22.6247,22.4481,22.4544,1006700.0
2011-08-09 09:30:00,35.65,35.95,35.41,35.42,400400.0,22.4796,22.6688,22.3283,22.3346,400400.0
2011-08-09 09:40:00,35.44,35.5,35.25,35.44,281000.0,22.3472,22.3851,22.2274,22.3472,281000.0
2011-08-09 09:50:00,35.48,35.7,35.48,35.58,317900.0,22.3724,22.5112,22.3724,22.4355,317900.0
2011-08-09 10:00:00,35.57,35.75,35.44,35.55,308200.0,22.4292,22.5427,22.3472,22.4166,308200.0
2011-08-09 10:10:00,35.55,35.65,35.5,35.6,155400.0,22.4166,22.4796,22.3851,22.4481,155400.0
2011-08-09 10:20:00,35.61,35.66,35.51,35.64,163100.0,22.4544,22.486,22.3914,22.4733,163100.0
2011-08-09 10:30:00,35.65,35.68,35.52,35.53,186000.0,22.4796,22.4986,22.3977,22.404,186000.0
2011-08-09 10:40:00,35.52,35.63,35.45,35.57,155700.0,22.3977,22.467,22.3535,22.4292,155700.0
2011-08-09 10:50:00,35.57,35.6,35.4,35.41,197600.0,22.4292,22.4481,22.322,22.3283,197600.0
2011-08-09 11:00:00,35.41,35.41,35.18,35.18,250900.0,22.3283,22.3283,22.1833,22.1833,250900.0
2011-08-09 11:10:00,35.18,35.19,35.04,35.18,295500.0,22.1833,22.1896,22.095,22.1833,295500.0
2011-08-09 11:20:00,35.17,35.31,35.17,35.27,176700.0,22.177,22.2653,22.177,22.24,176700.0
2011-08-09 11:30:00,35.28,35.29,35.18,35.24,194800.0,22.2463,22.2526,22.1833,22.2211,194800.0
2011-08-09 11:40:00,35.22,35.24,35.07,35.11,216900.0,22.2085,22.2211,22.1139,22.1391,216900.0
2011-08-09 11:50:00,35.1,35.26,35.1,35.23,225500.0,22.1328,22.2337,22.1328,22.2148,225500.0
2011-08-09 12:00:00,35.23,35.28,35.19,35.24,167400.0,22.2148,22.2463,22.1896,22.2211,167400.0
2011-08-09 12:10:00,35.24,35.26,35.18,35.24,109400.0,22.2211,22.2337,22.1833,22.2211,109400.0
2011-08-09 12:20:00,35.24,35.34,35.24,35.24,70700.0,22.2211,22.2842,22.2211,22.2211,70700.0
2011-08-09 12:30:00,35.25,35.37,35.25,35.37,63200.0,22.2274,22.3031,22.2274,22.3031,63200.0
2011-08-09 12:40:00,35.37,35.39,35.27,35.27,121000.0,22.3031,22.3157,22.24,22.24,121000.0
2011-08-09 12:50:00,35.27,35.29,35.2,35.2,110800.0,22.24,22.2526,22.1959,22.1959,110800.0
2011-08-09 13:00:00,35.2,35.27,35.19,35.26,172500.0,22.1959,22.24,22.1896,22.2337,172500.0
2011-08-09 13:10:00,35.25,35.36,35.23,35.35,78300.0,22.2274,22.2968,22.2148,22.2905,78300.0
2011-08-09 13:20:00,35.35,35.42,35.35,35.36,57500.0,22.2905,22.3346,22.2905,22.2968,57500.0
2011-08-09 13:30:00,35.36,35.41,35.27,35.27,223200.0,22.2968,22.3283,22.24,22.24,223200.0
2011-08-09 13:40:00,35.27,35.34,35.18,35.25,125100.0,22.24,22.2842,22.1833,22.2274,125100.0
2011-08-09 13:50:00,35.24,35.27,35.11,35.18,119700.0,22.2211,22.24,22.1391,22.1833,119700.0
2011-08-09 14:00:00,35.17,35.22,35.07,35.09,122700.0,22.177,22.2085,22.1139,22.1265,122700.0
2011-08-09 14:10:00,35.08,35.55,35.05,35.09,186600.0,22.1202,22.4166,22.1013,22.1265,186600.0
2011-08-09 14:20:00,35.08,35.19,34.79,35.1,599000.0,22.1202,22.1896,21.9374,22.1328,599000.0
2011-08-09 14:30:00,35.08,35.12,34.91,34.94,286900.0,22.1202,22.1454,22.013,22.0319,286900.0
2011-08-09 14:40:00,34.93,34.98,34.64,34.85,527000.0,22.0256,22.0572,21.8428,21.9752,527000.0
2011-08-09 14:50:00,34.85,35.15,34.82,34.92,244800.0,21.9752,22.1644,21.9563,22.0193,244800.0
2011-08-09 15:00:00,34.92,35.08,34.76,34.98,215300.0,22.0193,22.1202,21.9184,22.0572,215300.0
2011-08-09 15:10:00,34.98,35.4,34.97,35.29,240300.0,22.0572,22.322,22.0509,22.2526,240300.0
2011-08-09 15:20:00,35.3,35.4,35.18,35.32,177000.0,22.2589,22.322,22.1833,22.2716,177000.0
2011-08-09 15:30:00,35.34,35.42,35.23,35.39,294100.0,22.2842,22.3346,22.2148,22.3157,294100.0
2011-08-09 15:40:00,35.4,35.81,35.39,35.77,481200.0,22.322,22.5805,22.3157,22.5553,481200.0
2011-08-09 15:50:00,35.76,36.02,35.72,36.02,1047100.0,22.549,22.713,22.5238,22.713,1047100.0
2011-08-10 09:30:00,35.6,35.79,35.54,35.72,309200.0,22.4481,22.5679,22.4103,22.5238,309200.0
2011-08-10 09:40:00,35.72,35.76,35.63,35.7,141200.0,22.5238,22.549,22.467,22.5112,141200.0
2011-08-10 09:50:00,35.7,35.74,35.45,35.49,138400.0,22.5112,22.5364,22.3535,22.3788,138400.0
2011-08-10 10:00:00,35.53,35.61,35.17,35.38,343600.0,22.404,22.4544,22.177,22.3094,343600.0
2011-08-10 10:10:00,35.39,35.58,35.26,35.41,303000.0,22.3157,22.4355,22.2337,22.3283,303000.0
2011-08-10 10:20:00,35.41,35.44,35.19,35.24,276600.0,22.3283,22.3472,22.1896,22.2211,276600.0
2011-08-10 10:30:00,35.24,35.54,35.21,35.38,312000.0,22.2211,22.4103,22.2022,22.3094,312000.0
2011-08-10 10:40:00,35.4,35.53,35.25,35.31,164900.0,22.322,22.404,22.2274,22.2653,164900.0
2011-08-10 10:50:00,35.31,35.33,35.15,35.26,178000.0,22.2653,22.2779,22.1644,22.2337,178000.0
2011-08-10 11:00:00,35.26,35.26,35.04,35.16,246500.0,22.2337,22.2337,22.095,22.1707,246500.0
2011-08-10 11:10:00,35.16,35.32,35.12,35.22,151700.0,22.1707,22.2716,22.1454,22.2085,151700.0
2011-08-10 11:20:00,35.23,35.23,35.07,35.11,132100.0,22.2148,22.2148,22.1139,22.1391,132100.0
2011-08-10 11:30:00,35.12,35.38,35.11,35.36,331800.0,22.1454,22.3094,22.1391,22.2968,331800.0
2011-08-10 11:40:00,35.35,35.46,35.32,35.34,201700.0,22.2905,22.3598,22.2716,22.2842,201700.0
2011-08-10 11:50:00,35.35,35.58,35.35,35.52,120800.0,22.2905,22.4355,22.2905,22.3977,120800.0
2011-08-10 12:00:00,35.5,35.67,35.49,35.55,175400.0,22.3851,22.4923,22.3788,22.4166,175400.0
2011-08-10 12:10:00,35.55,35.58,35.5,35.55,105500.0,22.4166,22.4355,22.3851,22.4166,105500.0
2011-08-10 12:20:00,35.56,35.56,35.44,35.44,140300.0,22.4229,22.4229,22.3472,22.3472,140300.0
2011-08-10 12:30:00,35.44,35.49,35.41,35.46,167900.0,22.3472,22.3788,22.3283,22.3598,167900.0
2011-08-10 12:40:00,35.46,35.47,35.35,35.41,239200.0,22.3598,22.3661,22.2905,22.3283,239200.0
2011-08-10 12:50:00,35.41,35.54,35.41,35.5,104900.0,22.3283,22.4103,22.3283,22.3851,104900.0
2011-08-10 13:00:00,35.49,35.53,35.44,35.48,194000.0,22.3788,22.404,22.3472,22.3724,194000.0
2011-08-10 13:10:00,35.48,35.51,35.38,35.4,125100.0,22.3724,22.3914,22.3094,22.322,125100.0
2011-08-10 13:20:00,35.39,35.51,35.31,35.48,148200.0,22.3157,22.3914,22.2653,22.3724,148200.0
2011-08-10 13:30:00,35.46,35.55,35.38,35.53,205700.0,22.3598,22.4166,22.3094,22.404,205700.0
2011-08-10 13:40:00,35.53,35.67,35.51,35.62,99400.0,22.404,22.4923,22.3914,22.4607,99400.0
2011-08-10 13:50:00,35.59,35.7,35.57,35.69,127400.0,22.4418,22.5112,22.4292,22.5049,127400.0
2011-08-10 14:00:00,35.7,35.83,35.64,35.8,152800.0,22.5112,22.5931,22.4733,22.5742,152800.0
2011-08-10 14:10:00,35.81,35.89,35.72,35.79,215800.0,22.5805,22.631,22.5238,22.5679,215800.0
2011-08-10 14:20:00,35.79,35.87,35.68,35.71,125700.0,22.5679,22.6184,22.4986,22.5175,125700.0
2011-08-10 14:30:00,35.7,35.77,35.59,35.62,262400.0,22.5112,22.5553,22.4418,22.4607,262400.0
2011-08-10 14:40:00,35.62,35.74,35.6,35.67,186500.0,22.4607,22.5364,22.4481,22.4923,186500.0
2011-08-10 14:50:00,35.67,35.69,35.54,35.55,182100.0,22.4923,22.5049,22.4103,22.4166,182100.0
2011-08-10 15:00:00,35.55,35.6,35.43,35.45,198100.0,22.4166,22.4481,22.3409,22.3535,198100.0
2011-08-10 15:10:00,35.44,35.52,35.34,35.44,168400.0,22.3472,22.3977,22.2842,22.3472,168400.0
2011-08-10 15:20:00,35.43,35.62,35.39,35.41,205000.0,22.3409,22.4607,22.3157,22.3283,205000.0
2011-08-10 15:30:00,35.42,35.43,35.23,35.31,323700.0,22.3346,22.3409,22.2148,22.2653,323700.0
2011-08-10 15:40:00,35.32,35.39,35.08,35.14,544400.0,22.2716,22.3157,22.1202,22.1581,544400.0
2011-08-10 15:50:00,35.15,35.17,34.81,34.93,888600.0,22.1644,22.177,21.95,22.0256,888600.0
2011-08-11 09:30:00,35.02,35.22,34.94,35.0,273900.0,22.0824,22.2085,22.0319,22.0698,273900.0
2011-08-11 09:40:00,35.0,35.03,34.82,34.92,215100.0,22.0698,22.0887,21.9563,22.0193,215100.0
2011-08-11 09:50:00,34.9,34.98,34.85,34.91,240500.0,22.0067,22.0572,21.9752,22.013,240500.0
2011-08-11 10:00:00,34.9,35.0,34.86,34.97,120800.0,22.0067,22.0698,21.9815,22.0509,120800.0
2011-08-11 10:10:00,34.98,35.01,34.84,34.98,174800.0,22.0572,22.0761,21.9689,22.0572,174800.0
2011-08-11 10:20:00,34.99,35.08,34.95,35.05,169800.0,22.0635,22.1202,22.0383,22.1013,169800.0
2011-08-11 10:30:00,35.06,35.23,35.04,35.23,276600.0,22.1076,22.2148,22.095,22.2148,276600.0
2011-08-11 10:40:00,35.23,35.49,35.21,35.49,182600.0,22.2148,22.3788,22.2022,22.3788,182600.0
2011-08-11 10:50:00,35.48,35.51,35.35,35.35,110200.0,22.3724,22.3914,22.2905,22.2905,110200.0
2011-08-11 11:00:00,35.36,35.43,35.32,35.36,152300.0,22.2968,22.3409,22.2716,22.2968,152300.0
2011-08-11 11:10:00,35.36,35.36,35.22,35.27,168600.0,22.2968,22.2968,22.2085,22.24,168600.0
2011-08-11 11:20:00,35.28,35.3,35.18,35.27,118400.0,22.2463,22.2589,22.1833,22.24,118400.0
2011-08-11 11:30:00,35.27,35.32,35.15,35.21,101300.0,22.24,22.2716,22.1644,22.2022,101300.0
2011-08-11 11:40:00,35.21,35.37,35.21,35.33,122300.0,22.2022,22.3031,22.2022,22.2779,122300.0
2011-08-11 11:50:00,35.33,35.37,35.2,35.2,119400.0,22.2779,22.3031,22.1959,22.1959,119400.0
2011-08-11 12:00:00,35.2,35.28,35.18,35.24,72800.0,22.1959,22.2463,22.1833,22.2211,72800.0
2011-08-11 12:10:00,35.23,35.3,35.17,35.23,89300.0,22.2148,22.2589,22.177,22.2148,89300.0
2011-08-11 12:20:00,35.24,35.26,35.16,35.23,93200.0,22.2211,22.2337,22.1707,22.2148,93200.0
2011-08-11 12:30:00,35.23,35.4,35.23,35.4,194800.0,22.2148,22.322,22.2148,22.322,194800.0
2011-08-11 12:40:00,35.4,35.51,35.4,35.44,109900.0,22.322,22.3914,22.322,22.3472,109900.0
2011-08-11 12:50:00,35.44,35.64,35.42,35.59,98200.0,22.3472,22.4733,22.3346,22.4418,98200.0
2011-08-11 13:00:00,35.59,35.6,35.5,35.55,113200.0,22.4418,22.4481,22.3851,22.4166,113200.0
2011-08-11 13:10:00,35.54,35.64,35.49,35.49,102400.0,22.4103,22.4733,22.3788,22.3788,102400.0
2011-08-11 13:20:00,35.48,35.59,35.47,35.56,66600.0,22.3724,22.4418,22.3661,22.4229,66600.0
2011-08-11 13:30:00,35.55,35.63,35.48,35.49,136000.0,22.4166,22.467,22.3724,22.3788,136000.0
2011-08-11 13:40:00,35.48,35.52,35.32,35.39,70700.0,22.3724,22.3977,22.2716,22.3157,70700.0
2011-08-11 13:50:00,35.39,35.47,35.35,35.44,74300.0,22.3157,22.3661,22.2905,22.3472,74300.0
2011-08-11 14:00:00,35.45,35.45,35.41,35.44,46200.0,22.3535,22.3535,22.3283,22.3472,46200.0
2011-08-11 14:10:00,35.45,35.55,35.45,35.54,104900.0,22.3535,22.4166,22.3535,22.4103,104900.0
2011-08-11 14:20:00,35.54,35.64,35.53,35.63,58200.0,22.4103,22.4733,22.404,22.467,58200.0
2011-08-11 14:30:00,35.63,35.64,35.52,35.58,89900.0,22.467,22.4733,22.3977,22.4355,89900.0
2011-08-11 14:40:00,35.57,35.64,35.51,35.59,130000.0,22.4292,22.4733,22.3914,22.4418,130000.0
2011-08-11 14:50:00,35.59,35.68,35.56,35.66,201400.0,22.4418,22.4986,22.4229,22.486,201400.0
2011-08-11 15:00:00,35.66,35.72,35.63,35.65,240900.0,22.486,22.5238,22.467,22.4796,240900.0
2011-08-11 15:10:00,35.66,35.8,35.64,35.75,230700.0,22.486,22.5742,22.4733,22.5427,230700.0
2011-08-11 15:20:00,35.76,35.81,35.75,35.8,366200.0,22.549,22.5805,22.5427,22.5742,366200.0
2011-08-11 15:30:00,35.81,36.0,35.78,35.96,411900.0,22.5805,22.7003,22.5616,22.6751,411900.0
2011-08-11 15:40:00,35.97,36.15,35.92,36.08,620100.0,22.6814,22.7949,22.6499,22.7508,620100.0
2011-08-11 15:50:00,36.08,36.09,35.75,35.76,905100.0,22.7508,22.7571,22.5427,22.549,905100.0
2011-08-12 09:30:00,35.87,35.92,35.6,35.86,218100.0,22.6184,22.6499,22.4481,22.6121,218100.0
2011-08-12 09:40:00,35.86,36.01,35.7,35.99,113000.0,22.6121,22.7066,22.5112,22.694,113000.0
2011-08-12 09:50:00,35.98,36.07,35.84,35.88,281300.0,22.6877,22.7445,22.5995,22.6247,281300.0
2011-08-12 10:00:00,35.88,35.92,35.65,35.68,182500.0,22.6247,22.6499,22.4796,22.4986,182500.0
2011-08-12 10:10:00,35.69,35.81,35.65,35.75,166200.0,22.5049,22.5805,22.4796,22.5427,166200.0
2011-08-12 10:20:00,35.75,35.78,35.7,35.73,200300.0,22.5427,22.5616,22.5112,22.5301,200300.0
2011-08-12 10:30:00,35.72,35.76,35.7,35.7,133100.0,22.5238,22.549,22.5112,22.5112,133100.0
2011-08-12 10:40:00,35.73,35.74,35.67,35.67,82700.0,22.5301,22.5364,22.4923,22.4923,82700.0
2011-08-12 10:50:00,35.66,35.82,35.62,35.81,85800.0,22.486,22.5868,22.4607,22.5805,85800.0
2011-08-12 11:00:00,35.82,35.95,35.81,35.95,92600.0,22.5868,22.6688,22.5805,22.6688,92600.0
2011-08-12 11:10:00,35.95,36.04,35.94,36.0,80700.0,22.6688,22.7256,22.6625,22.7003,80700.0
2011-08-12 11:20:00,36.0,36.03,35.98,35.99,186000.0,22.7003,22.7193,22.6877,22.694,186000.0
2011-08-12 11:30:00,35.99,36.06,35.98,36.01,94900.0,22.694,22.7382,22.6877,22.7066,94900.0
2011-08-12 11:40:00,36.02,36.15,36.01,36.09,136700.0,22.713,22.7949,22.7066,22.7571,136700.0
2011-08-12 11:50:00,36.1,36.13,36.07,36.09,85600.0,22.7634,22.7823,22.7445,22.7571,85600.0
2011-08-12 12:00:00,36.09,36.14,36.09,36.1,83800.0,22.7571,22.7886,22.7571,22.7634,83800.0
2011-08-12 12:10:00,36.1,36.1,36.01,36.08,58600.0,22.7634,22.7634,22.7066,22.7508,58600.0
2011-08-12 12:20:00,36.08,36.08,35.92,35.93,37200.0,22.7508,22.7508,22.6499,22.6562,37200.0
2011-08-12 12:30:00,35.94,35.95,35.9,35.91,108500.0,22.6625,22.6688,22.6373,22.6436,108500.0
2011-08-12 12:40:00,35.91,35.95,35.9,35.9,70100.0,22.6436,22.6688,22.6373,22.6373,70100.0
2011-08-12 12:50:00,35.9,35.96,35.89,35.96,96100.0,22.6373,22.6751,22.631,22.6751,96100.0
2011-08-12 13:00:00,35.96,36.09,35.95,36.04,251900.0,22.6751,22.7571,22.6688,22.7256,251900.0
2011-08-12 13:10:00,36.04,36.05,36.0,36.02,103400.0,22.7256,22.7319,22.7003,22.713,103400.0
2011-08-12 13:20:00,36.02,36.05,36.0,36.02,107600.0,22.713,22.7319,22.7003,22.713,107600.0
2011-08-12 13:30:00,36.02,36.09,36.0,36.08,206300.0,22.713,22.7571,22.7003,22.7508,206300.0
2011-08-12 13:40:00,36.07,36.22,36.07,36.21,146400.0,22.7445,22.8391,22.7445,22.8328,146400.0
2011-08-12 13:50:00,36.22,36.25,36.21,36.21,53400.0,22.8391,22.858,22.8328,22.8328,53400.0
2011-08-12 14:00:00,36.21,36.22,36.19,36.22,31000.0,22.8328,22.8391,22.8202,22.8391,31000.0
2011-08-12 14:10:00,36.22,36.24,36.11,36.16,100300.0,22.8391,22.8517,22.7697,22.8012,100300.0
2011-08-12 14:20:00,36.16,36.16,36.07,36.12,71400.0,22.8012,22.8012,22.7445,22.776,71400.0
2011-08-12 14:30:00,36.11,36.14,36.03,36.03,100300.0,22.7697,22.7886,22.7193,22.7193,100300.0
2011-08-12 14:40:00,36.03,36.13,36.02,36.12,89800.0,22.7193,22.7823,22.713,22.776,89800.0
2011-08-12 14:50:00,36.12,36.18,36.1,36.16,100200.0,22.776,22.8138,22.7634,22.8012,100200.0
2011-08-12 15:00:00,36.15,36.21,36.14,36.18,77800.0,22.7949,22.8328,22.7886,22.8138,77800.0
2011-08-12 15:10:00,36.17,36.23,36.16,36.21,75400.0,22.8075,22.8454,22.8012,22.8328,75400.0
2011-08-12 15:20:00,36.2,36.25,36.19,36.19,90800.0,22.8265,22.858,22.8202,22.8202,90800.0
2011-08-12 15:30:00,36.2,36.2,36.07,36.12,227200.0,22.8265,22.8265,22.7445,22.776,227200.0
2011-08-12 15:40:00,36.11,36.15,36.03,36.08,407900.0,22.7697,22.7949,22.7193,22.7508,407900.0
2011-08-12 15:50:00,36.09,36.16,36.05,36.16,508200.0,22.7571,22.8012,22.7319,22.8012,508200.0
2011-08-15 09:30:00,36.42,36.42,36.03,36.08,129600.0,22.9652,22.9652,22.7193,22.7508,129600.0
2011-08-15 09:40:00,36.08,36.22,36.08,36.2,82100.0,22.7508,22.8391,22.7508,22.8265,82100.0
2011-08-15 09:50:00,36.2,36.36,36.15,36.35,79500.0,22.8265,22.9273,22.7949,22.921,79500.0
2011-08-15 10:00:00,36.35,36.38,36.26,36.26,80900.0,22.921,22.94,22.8643,22.8643,80900.0
2011-08-15 10:10:00,36.27,36.5,36.25,36.45,62100.0,22.8706,23.0156,22.858,22.9841,62100.0
2011-08-15 10:20:00,36.46,36.51,36.41,36.49,56100.0,22.9904,23.0219,22.9589,23.0093,56100.0
2011-08-15 10:30:00,36.5,36.55,36.47,36.54,50100.0,23.0156,23.0472,22.9967,23.0408,50100.0
2011-08-15 10:40:00,36.53,36.53,36.36,36.39,62900.0,23.0345,23.0345,22.9273,22.9463,62900.0
2011-08-15 10:50:00,36.39,36.47,36.33,36.34,55300.0,22.9463,22.9967,22.9084,22.9147,55300.0
2011-08-15 11:00:00,36.34,36.42,36.31,36.32,29800.0,22.9147,22.9652,22.8958,22.9021,29800.0
2011-08-15 11:10:00,36.32,36.33,36.22,36.23,76700.0,22.9021,22.9084,22.8391,22.8454,76700.0
2011-08-15 11:20:00,36.24,36.36,36.23,36.34,57900.0,22.8517,22.9273,22.8454,22.9147,57900.0
2011-08-15 11:30:00,36.35,36.37,36.27,36.27,88100.0,22.921,22.9337,22.8706,22.8706,88100.0
2011-08-15 11:40:00,36.28,36.29,36.22,36.22,89400.0,22.8769,22.8832,22.8391,22.8391,89400.0
2011-08-15 11:50:00,36.22,36.29,36.22,36.29,63000.0,22.8391,22.8832,22.8391,22.8832,63000.0
2011-08-15 12:00:00,36.29,36.38,36.29,36.36,89700.0,22.8832,22.94,22.8832,22.9273,89700.0
2011-08-15 12:10:00,36.36,36.4,36.34,36.37,56000.0,22.9273,22.9526,22.9147,22.9337,56000.0
2011-08-15 12:20:00,36.38,36.46,36.37,36.45,46400.0,22.94,22.9904,22.9337,22.9841,46400.0
2011-08-15 12:30:00,36.45,36.48,36.36,36.4,74800.0,22.9841,23.003,22.9273,22.9526,74800.0
2011-08-15 12:40:00,36.41,36.52,36.41,36.52,44800.0,22.9589,23.0282,22.9589,23.0282,44800.0
2011-08-15 12:50:00,36.51,36.55,36.5,36.51,21100.0,23.0219,23.0472,23.0156,23.0219,21100.0
2011-08-15 13:00:00,36.51,36.55,36.5,36.52,29500.0,23.0219,23.0472,23.0156,23.0282,29500.0
2011-08-15 13:10:00,36.51,36.52,36.42,36.43,30400.0,23.0219,23.0282,22.9652,22.9715,30400.0
2011-08-15 13:20:00,36.43,36.43,36.36,36.37,44700.0,22.9715,22.9715,22.9273,22.9337,44700.0
2011-08-15 13:30:00,36.37,36.42,36.35,36.41,63100.0,22.9337,22.9652,22.921,22.9589,63100.0
2011-08-15 13:40:00,36.41,36.43,36.38,36.43,39300.0,22.9589,22.9715,22.94,22.9715,39300.0
2011-08-15 13:50:00,36.43,36.48,36.41,36.47,52800.0,22.9715,23.003,22.9589,22.9967,52800.0
2011-08-15 14:00:00,36.47,36.49,36.42,36.48,44800.0,22.9967,23.0093,22.9652,23.003,44800.0
2011-08-15 14:10:00,36.49,36.49,36.46,36.48,34100.0,23.0093,23.0093,22.9904,23.003,34100.0
2011-08-15 14:20:00,36.48,36.51,36.47,36.49,72600.0,23.003,23.0219,22.9967,23.0093,72600.0
2011-08-15 14:30:00,36.48,36.5,36.45,36.46,83800.0,23.003,23.0156,22.9841,22.9904,83800.0
2011-08-15 14:40:00,36.45,36.48,36.44,36.47,63300.0,22.9841,23.003,22.9778,22.9967,63300.0
2011-08-15 14:50:00,36.47,36.54,36.46,36.54,53900.0,22.9967,23.0408,22.9904,23.0408,53900.0
2011-08-15 15:00:00,36.53,36.54,36.48,36.52,58100.0,23.0345,23.0408,23.003,23.0282,58100.0
2011-08-15 15:10:00,36.53,36.54,36.5,36.54,53600.0,23.0345,23.0408,23.0156,23.0408,53600.0
2011-08-15 15:20:00,36.54,36.59,36.51,36.54,86500.0,23.0408,23.0724,23.0219,23.0408,86500.0
2011-08-15 15:30:00,36.54,36.56,36.52,36.55,73900.0,23.0408,23.0535,23.0282,23.0472,73900.0
2011-08-15 15:40:00,36.55,36.55,36.5,36.5,155900.0,23.0472,23.0472,23.0156,23.0156,155900.0
2011-08-15 15:50:00,36.5,36.6,36.49,36.58,379100.0,23.0156,23.0787,23.0093,23.0661,379100.0
2011-08-16 09:30:00,36.4,36.43,36.25,36.4,98200.0,22.9526,22.9715,22.858,22.9526,98200.0
2011-08-16 09:40:00,36.4,36.42,36.26,36.26,69100.0,22.9526,22.9652,22.8643,22.8643,69100.0
2011-08-16 09:50:00,36.26,36.37,36.25,36.28,102900.0,22.8643,22.9337,22.858,22.8769,102900.0
2011-08-16 10:00:00,36.28,36.45,36.28,36.45,77800.0,22.8769,22.9841,22.8769,22.9841,77800.0
2011-08-16 10:10:00,36.46,36.65,36.45,36.59,89300.0,22.9904,23.1102,22.9841,23.0724,89300.0
2011-08-16 10:20:00,36.59,36.68,36.55,36.64,91400.0,23.0724,23.1291,23.0472,23.1039,91400.0
2011-08-16 10:30:00,36.64,36.65,36.51,36.51,52700.0,23.1039,23.1102,23.0219,23.0219,52700.0
2011-08-16 10:40:00,36.51,36.52,36.38,36.49,82100.0,23.0219,23.0282,22.94,23.0093,82100.0
2011-08-16 10:50:00,36.5,36.51,36.45,36.46,62300.0,23.0156,23.0219,22.9841,22.9904,62300.0
2011-08-16 11:00:00,36.46,36.46,36.35,36.36,59800.0,22.9904,22.9904,22.921,22.9273,59800.0
2011-08-16 11:10:00,36.35,36.38,36.3,36.37,105300.0,22.921,22.94,22.8895,22.9337,105300.0
2011-08-16 11:20:00,36.38,36.55,36.38,36.52,99700.0,22.94,23.0472,22.94,23.0282,99700.0
2011-08-16 11:30:00,36.51,36.55,36.48,36.51,46900.0,23.0219,23.0472,23.003,23.0219,46900.0
2011-08-16 11:40:00,36.5,36.63,36.47,36.59,182800.0,23.0156,23.0976,22.9967,23.0724,182800.0
2011-08-16 11:50:00,36.59,36.63,36.59,36.61,58300.0,23.0724,23.0976,23.0724,23.085,58300.0
2011-08-16 12:00:00,36.6,36.71,36.6,36.71,85500.0,23.0787,23.148,23.0787,23.148,85500.0
2011-08-16 12:10:00,36.71,36.77,36.6,36.7,202700.0,23.148,23.1859,23.0787,23.1417,202700.0
2011-08-16 12:20:00,36.7,36.78,36.58,36.61,147400.0,23.1417,23.1922,23.0661,23.085,147400.0
2011-08-16 12:30:00,36.6,36.65,36.57,36.58,81000.0,23.0787,23.1102,23.0598,23.0661,81000.0
2011-08-16 12:40:00,36.6,36.63,36.46,36.51,72800.0,23.0787,23.0976,22.9904,23.0219,72800.0
2011-08-16 12:50:00,36.5,36.58,36.5,36.53,52800.0,23.0156,23.0661,23.0156,23.0345,52800.0
2011-08-16 13:00:00,36.54,36.54,36.45,36.53,116500.0,23.0408,23.0408,22.9841,23.0345,116500.0
2011-08-16 13:10:00,36.53,36.55,36.48,36.49,146500.0,23.0345,23.0472,23.003,23.0093,146500.0
2011-08-16 13:20:00,36.5,36.59,36.44,36.55,89600.0,23.0156,23.0724,22.9778,23.0472,89600.0
2011-08-16 13:30:00,36.55,36.59,36.49,36.5,78400.0,23.0472,23.0724,23.0093,23.0156,78400.0
2011-08-16 13:40:00,36.5,36.54,36.47,36.53,50600.0,23.0156,23.0408,22.9967,23.0345,50600.0
2011-08-16 13:50:00,36.52,36.63,36.52,36.59,62400.0,23.0282,23.0976,23.0282,23.0724,62400.0
2011-08-16 14:00:00,36.6,36.68,36.6,36.63,73700.0,23.0787,23.1291,23.0787,23.0976,73700.0
2011-08-16 14:10:00,36.63,36.7,36.63,36.65,57200.0,23.0976,23.1417,23.0976,23.1102,57200.0
2011-08-16 14:20:00,36.65,36.67,36.61,36.63,48900.0,23.1102,23.1228,23.085,23.0976,48900.0
2011-08-16 14:30:00,36.63,36.63,36.54,36.58,119300.0,23.0976,23.0976,23.0408,23.0661,119300.0
2011-08-16 14:40:00,36.57,36.62,36.57,36.61,46700.0,23.0598,23.0913,23.0598,23.085,46700.0
2011-08-16 14:50:00,36.61,36.62,36.53,36.55,78400.0,23.085,23.0913,23.0345,23.0472,78400.0
2011-08-16 15:00:00,36.56,36.64,36.55,36.63,62000.0,23.0535,23.1039,23.0472,23.0976,62000.0
2011-08-16 15:10:00,36.64,36.68,36.6,36.67,84700.0,23.1039,23.1291,23.0787,23.1228,84700.0
2011-08-16 15:20:00,36.67,36.78,36.65,36.76,103700.0,23.1228,23.1922,23.1102,23.1796,103700.0
2011-08-16 15:30:00,36.76,36.78,36.72,36.76,84800.0,23.1796,23.1922,23.1544,23.1796,84800.0
2011-08-16 15:40:00,36.76,36.83,36.65,36.71,344400.0,23.1796,23.2237,23.1102,23.148,344400.0
2011-08-16 15:50:00,36.7,36.74,36.57,36.66,555200.0,23.1417,23.167,23.0598,23.1165,555200.0
2011-08-17 09:30:00,36.82,37.06,36.72,37.03,106700.0,23.2174,23.3687,23.1544,23.3498,106700.0
2011-08-17 09:40:00,37.03,37.07,36.97,37.02,99300.0,23.3498,23.375,23.312,23.3435,99300.0
2011-08-17 09:50:00,37.02,37.05,36.98,36.99,38700.0,23.3435,23.3624,23.3183,23.3246,38700.0
2011-08-17 10:00:00,37.0,37.0,36.82,36.92,63600.0,23.3309,23.3309,23.2174,23.2805,63600.0
2011-08-17 10:10:00,36.92,36.96,36.86,36.91,58800.0,23.2805,23.3057,23.2426,23.2742,58800.0
2011-08-17 10:20:00,36.9,36.91,36.84,36.89,49800.0,23.2679,23.2742,23.23,23.2615,49800.0
2011-08-17 10:30:00,36.89,36.89,36.81,36.87,42800.0,23.2615,23.2615,23.2111,23.2489,42800.0
2011-08-17 10:40:00,36.86,36.94,36.86,36.92,60100.0,23.2426,23.2931,23.2426,23.2805,60100.0
2011-08-17 10:50:00,36.92,36.95,36.84,36.92,72900.0,23.2805,23.2994,23.23,23.2805,72900.0
2011-08-17 11:00:00,36.92,37.05,36.92,37.03,165700.0,23.2805,23.3624,23.2805,23.3498,165700.0
2011-08-17 11:10:00,37.03,37.07,37.02,37.04,143300.0,23.3498,23.375,23.3435,23.3561,143300.0
2011-08-17 11:20:00,37.03,37.06,37.01,37.02,91900.0,23.3498,23.3687,23.3372,23.3435,91900.0
2011-08-17 11:30:00,37.02,37.05,37.02,37.02,154400.0,23.3435,23.3624,23.3435,23.3435,154400.0
2011-08-17 11:40:00,37.03,37.05,36.98,37.01,104300.0,23.3498,23.3624,23.3183,23.3372,104300.0
2011-08-17 11:50:00,37.01,37.02,36.95,37.0,77100.0,23.3372,23.3435,23.2994,23.3309,77100.0
2011-08-17 12:00:00,37.0,37.02,36.86,36.89,101900.0,23.3309,23.3435,23.2426,23.2615,101900.0
2011-08-17 12:10:00,36.9,36.91,36.87,36.91,29000.0,23.2679,23.2742,23.2489,23.2742,29000.0
2011-08-17 12:20:00,36.91,36.91,36.84,36.84,85300.0,23.2742,23.2742,23.23,23.23,85300.0
2011-08-17 12:30:00,36.85,36.91,36.84,36.89,38900.0,23.2363,23.2742,23.23,23.2615,38900.0
2011-08-17 12:40:00,36.9,36.91,36.79,36.79,49300.0,23.2679,23.2742,23.1985,23.1985,49300.0
2011-08-17 12:50:00,36.8,36.81,36.73,36.76,42800.0,23.2048,23.2111,23.1607,23.1796,42800.0
2011-08-17 13:00:00,36.77,36.79,36.71,36.77,70600.0,23.1859,23.1985,23.148,23.1859,70600.0
2011-08-17 13:10:00,36.77,36.82,36.77,36.81,34900.0,23.1859,23.2174,23.1859,23.2111,34900.0
2011-08-17 13:20:00,36.82,36.83,36.67,36.74,68000.0,23.2174,23.2237,23.1228,23.167,68000.0
2011-08-17 13:30:00,36.74,36.75,36.67,36.69,40800.0,23.167,23.1733,23.1228,23.1354,40800.0
2011-08-17 13:40:00,36.68,36.68,36.62,36.67,66500.0,23.1291,23.1291,23.0913,23.1228,66500.0
2011-08-17 13:50:00,36.67,36.67,36.64,36.64,48000.0,23.1228,23.1228,23.1039,23.1039,48000.0
2011-08-17 14:00:00,36.65,36.68,36.61,36.63,44200.0,23.1102,23.1291,23.085,23.0976,44200.0
2011-08-17 14:10:00,36.64,36.68,36.64,36.68,45400.0,23.1039,23.1291,23.1039,23.1291,45400.0
2011-08-17 14:20:00,36.67,36.68,36.59,36.62,101000.0,23.1228,23.1291,23.0724,23.0913,101000.0
2011-08-17 14:30:00,36.63,36.65,36.6,36.61,80100.0,23.0976,23.1102,23.0787,23.085,80100.0
2011-08-17 14:40:00,36.61,36.62,36.58,36.62,72500.0,23.085,23.0913,23.0661,23.0913,72500.0
2011-08-17 14:50:00,36.61,36.68,36.59,36.67,50200.0,23.085,23.1291,23.0724,23.1228,50200.0
2011-08-17 15:00:00,36.68,36.69,36.63,36.68,77100.0,23.1291,23.1354,23.0976,23.1291,77100.0
2011-08-17 15:10:00,36.69,36.73,36.66,36.71,61500.0,23.1354,23.1607,23.1165,23.148,61500.0
2011-08-17 15:20:00,36.71,36.75,36.69,36.73,49700.0,23.148,23.1733,23.1354,23.1607,49700.0
2011-08-17 15:30:00,36.73,36.74,36.68,36.68,83400.0,23.1607,23.167,23.1291,23.1291,83400.0
2011-08-17 15:40:00,36.69,36.72,36.67,36.72,154400.0,23.1354,23.1544,23.1228,23.1544,154400.0
2011-08-17 15:50:00,36.72,36.73,36.66,36.71,364300.0,23.1544,23.1607,23.1165,23.148,364300.0
2011-08-18 09:30:00,36.24,36.64,36.24,36.5,167800.0,22.8517,23.1039,22.8517,23.0156,167800.0
2011-08-18 09:40:00,36.5,36.52,36.37,36.39,99900.0,23.0156,23.0282,22.9337,22.9463,99900.0
2011-08-18 09:50:00,36.38,36.5,36.33,36.45,182300.0,22.94,23.0156,22.9084,22.9841,182300.0
2011-08-18 10:00:00,36.44,36.44,35.94,36.15,385700.0,22.9778,22.9778,22.6625,22.7949,385700.0
2011-08-18 10:10:00,36.14,36.4,36.09,36.35,180900.0,22.7886,22.9526,22.7571,22.921,180900.0
2011-08-18 10:20:00,36.34,36.37,36.18,36.33,99400.0,22.9147,22.9337,22.8138,22.9084,99400.0
2011-08-18 10:30:00,36.33,36.33,36.22,36.29,149600.0,22.9084,22.9084,22.8391,22.8832,149600.0
2011-08-18 10:40:00,36.3,36.33,36.23,36.33,228100.0,22.8895,22.9084,22.8454,22.9084,228100.0
2011-08-18 10:50:00,36.33,36.45,36.33,36.44,151800.0,22.9084,22.9841,22.9084,22.9778,151800.0
2011-08-18 11:00:00,36.43,36.49,36.38,36.4,183600.0,22.9715,23.0093,22.94,22.9526,183600.0
2011-08-18 11:10:00,36.39,36.55,36.37,36.54,245100.0,22.9463,23.0472,22.9337,23.0408,245100.0
2011-08-18 11:20:00,36.53,36.63,36.48,36.57,121800.0,23.0345,23.0976,23.003,23.0598,121800.0
2011-08-18 11:30:00,36.57,36.69,36.55,36.64,143200.0,23.0598,23.1354,23.0472,23.1039,143200.0
2011-08-18 11:40:00,36.65,36.7,36.61,36.69,91100.0,23.1102,23.1417,23.085,23.1354,91100.0
2011-08-18 11:50:00,36.7,36.72,36.62,36.72,70600.0,23.1417,23.1544,23.0913,23.1544,70600.0
2011-08-18 12:00:00,36.72,36.74,36.52,36.56,198100.0,23.1544,23.167,23.0282,23.0535,198100.0
2011-08-18 12:10:00,36.55,36.6,36.52,36.6,129300.0,23.0472,23.0787,23.0282,23.0787,129300.0
2011-08-18 12:20:00,36.6,36.6,36.52,36.54,88900.0,23.0787,23.0787,23.0282,23.0408,88900.0
2011-08-18 12:30:00,36.54,36.59,36.49,36.53,60600.0,23.0408,23.0724,23.0093,23.0345,60600.0
2011-08-18 12:40:00,36.52,36.54,36.47,36.47,54300.0,23.0282,23.0408,22.9967,22.9967,54300.0
2011-08-18 12:50:00,36.48,36.49,36.45,36.48,41000.0,23.003,23.0093,22.9841,23.003,41000.0
2011-08-18 13:00:00,36.48,36.51,36.45,36.46,91500.0,23.003,23.0219,22.9841,22.9904,91500.0
2011-08-18 13:10:00,36.47,36.5,36.38,36.42,53500.0,22.9967,23.0156,22.94,22.9652,53500.0
2011-08-18 13:20:00,36.42,36.47,36.4,36.45,45900.0,22.9652,22.9967,22.9526,22.9841,45900.0
2011-08-18 13:30:00,36.45,36.45,36.26,36.28,104400.0,22.9841,22.9841,22.8643,22.8769,104400.0
2011-08-18 13:40:00,36.29,36.41,36.28,36.39,70500.0,22.8832,22.9589,22.8769,22.9463,70500.0
2011-08-18 13:50:00,36.38,36.41,36.26,36.28,119300.0,22.94,22.9589,22.8643,22.8769,119300.0
2011-08-18 14:00:00,36.27,36.44,36.27,36.32,191900.0,22.8706,22.9778,22.8706,22.9021,191900.0
2011-08-18 14:10:00,36.32,36.41,36.3,36.38,72700.0,22.9021,22.9589,22.8895,22.94,72700.0
2011-08-18 14:20:00,36.39,36.48,36.38,36.41,125200.0,22.9463,23.003,22.94,22.9589,125200.0
2011-08-18 14:30:00,36.4,36.5,36.39,36.42,153600.0,22.9526,23.0156,22.9463,22.9652,153600.0
2011-08-18 14:40:00,36.42,36.44,36.33,36.38,142400.0,22.9652,22.9778,22.9084,22.94,142400.0
2011-08-18 14:50:00,36.38,36.39,36.21,36.21,124700.0,22.94,22.9463,22.8328,22.8328,124700.0
2011-08-18 15:00:00,36.21,36.24,36.09,36.2,186400.0,22.8328,22.8517,22.7571,22.8265,186400.0
2011-08-18 15:10:00,36.19,36.27,36.13,36.2,91800.0,22.8202,22.8706,22.7823,22.8265,91800.0
2011-08-18 15:20:00,36.19,36.35,36.18,36.35,122900.0,22.8202,22.921,22.8138,22.921,122900.0
2011-08-18 15:30:00,36.34,36.38,36.23,36.24,242900.0,22.9147,22.94,22.8454,22.8517,242900.0
2011-08-18 15:40:00,36.23,36.25,36.12,36.24,354000.0,22.8454,22.858,22.776,22.8517,354000.0
2011-08-18 15:50:00,36.24,36.41,36.23,36.31,643600.0,22.8517,22.9589,22.8454,22.8958,643600.0
2011-08-19 09:30:00,36.1,36.2,36.02,36.15,610100.0,22.7634,22.8265,22.713,22.7949,610100.0
2011-08-19 09:40:00,36.15,36.16,35.86,35.86,143700.0,22.7949,22.8012,22.6121,22.6121,143700.0
2011-08-19 09:50:00,35.85,36.09,35.85,36.08,146700.0,22.6058,22.7571,22.6058,22.7508,146700.0
2011-08-19 10:00:00,36.08,36.23,36.07,36.21,89300.0,22.7508,22.8454,22.7445,22.8328,89300.0
2011-08-19 10:10:00,36.2,36.36,36.19,36.33,105900.0,22.8265,22.9273,22.8202,22.9084,105900.0
2011-08-19 10:20:00,36.33,36.59,36.29,36.5,162500.0,22.9084,23.0724,22.8832,23.0156,162500.0
2011-08-19 10:30:00,36.5,36.51,36.31,36.32,72100.0,23.0156,23.0219,22.8958,22.9021,72100.0
2011-08-19 10:40:00,36.33,36.42,36.3,36.4,91400.0,22.9084,22.9652,22.8895,22.9526,91400.0
2011-08-19 10:50:00,36.41,36.46,36.37,36.4,79900.0,22.9589,22.9904,22.9337,22.9526,79900.0
2011-08-19 11:00:00,36.39,36.4,36.22,36.24,60300.0,22.9463,22.9526,22.8391,22.8517,60300.0
2011-08-19 11:10:00,36.24,36.26,36.15,36.15,105300.0,22.8517,22.8643,22.7949,22.7949,105300.0
2011-08-19 11:20:00,36.15,36.25,36.13,36.2,44200.0,22.7949,22.858,22.7823,22.8265,44200.0
2011-08-19 11:30:00,36.2,36.26,36.14,36.16,373600.0,22.8265,22.8643,22.7886,22.8012,373600.0
2011-08-19 11:40:00,36.16,36.28,36.15,36.25,106300.0,22.8012,22.8769,22.7949,22.858,106300.0
2011-08-19 11:50:00,36.25,36.34,36.24,36.32,64300.0,22.858,22.9147,22.8517,22.9021,64300.0
2011-08-19 12:00:00,36.32,36.33,36.21,36.21,50200.0,22.9021,22.9084,22.8328,22.8328,50200.0
2011-08-19 12:10:00,36.21,36.21,36.18,36.19,33300.0,22.8328,22.8328,22.8138,22.8202,33300.0
2011-08-19 12:20:00,36.19,36.21,36.14,36.21,50900.0,22.8202,22.8328,22.7886,22.8328,50900.0
2011-08-19 12:30:00,36.22,36.3,36.22,36.23,53300.0,22.8391,22.8895,22.8391,22.8454,53300.0
2011-08-19 12:40:00,36.23,36.27,36.22,36.25,35900.0,22.8454,22.8706,22.8391,22.858,35900.0
2011-08-19 12:50:00,36.25,36.25,36.18,36.19,32700.0,22.858,22.858,22.8138,22.8202,32700.0
2011-08-19 13:00:00,36.18,36.18,36.13,36.15,96700.0,22.8138,22.8138,22.7823,22.7949,96700.0
2011-08-19 13:10:00,36.15,36.17,36.1,36.14,258800.0,22.7949,22.8075,22.7634,22.7886,258800.0
2011-08-19 13:20:00,36.15,36.15,36.1,36.15,43500.0,22.7949,22.7949,22.7634,22.7949,43500.0
2011-08-19 13:30:00,36.14,36.15,36.02,36.08,106700.0,22.7886,22.7949,22.713,22.7508,106700.0
2011-08-19 13:40:00,36.08,36.09,36.01,36.07,75600.0,22.7508,22.7571,22.7066,22.7445,75600.0
2011-08-19 13:50:00,36.08,36.09,36.02,36.07,42500.0,22.7508,22.7571,22.713,22.7445,42500.0
2011-08-19 14:00:00,36.07,36.1,35.97,36.0,148700.0,22.7445,22.7634,22.6814,22.7003,148700.0
2011-08-19 14:10:00,36.01,36.03,35.98,36.0,95100.0,22.7066,22.7193,22.6877,22.7003,95100.0
2011-08-19 14:20:00,36.0,36.01,35.92,35.99,163300.0,22.7003,22.7066,22.6499,22.694,163300.0
2011-08-19 14:30:00,35.99,36.08,35.94,36.08,155000.0,22.694,22.7508,22.6625,22.7508,155000.0
2011-08-19 14:40:00,36.08,36.08,35.95,35.95,151900.0,22.7508,22.7508,22.6688,22.6688,151900.0
2011-08-19 14:50:00,35.96,36.01,35.89,35.97,132800.0,22.6751,22.7066,22.631,22.6814,132800.0
2011-08-19 15:00:00,35.98,36.01,35.91,35.99,137700.0,22.6877,22.7066,22.6436,22.694,137700.0
2011-08-19 15:10:00,35.99,36.01,35.84,35.9,244500.0,22.694,22.7066,22.5995,22.6373,244500.0
2011-08-19 15:20:00,35.89,36.01,35.89,35.99,255200.0,22.631,22.7066,22.631,22.694,255200.0
2011-08-19 15:30:00,36.0,36.01,35.88,35.89,229500.0,22.7003,22.7066,22.6247,22.631,229500.0
2011-08-19 15:40:00,35.89,35.99,35.89,35.97,311600.0,22.631,22.694,22.631,22.6814,311600.0
2011-08-19 15:50:00,35.96,36.02,35.81,35.83,571200.0,22.6751,22.713,22.5805,22.5931,571200.0
2011-08-22 09:30:00,36.17,36.29,36.06,36.22,208300.0,22.8075,22.8832,22.7382,22.8391,208300.0
2011-08-22 09:40:00,36.23,36.26,36.09,36.14,79000.0,22.8454,22.8643,22.7571,22.7886,79000.0
2011-08-22 09:50:00,36.14,36.16,36.02,36.03,62400.0,22.7886,22.8012,22.713,22.7193,62400.0
2011-08-22 10:00:00,36.03,36.06,35.97,36.05,92200.0,22.7193,22.7382,22.6814,22.7319,92200.0
2011-08-22 10:10:00,36.05,36.11,36.01,36.11,92400.0,22.7319,22.7697,22.7066,22.7697,92400.0
2011-08-22 10:20:00,36.12,36.2,36.09,36.19,99500.0,22.776,22.8265,22.7571,22.8202,99500.0
2011-08-22 10:30:00,36.2,36.23,36.13,36.14,96800.0,22.8265,22.8454,22.7823,22.7886,96800.0
2011-08-22 10:40:00,36.14,36.22,36.12,36.19,60500.0,22.7886,22.8391,22.776,22.8202,60500.0
2011-08-22 10:50:00,36.19,36.21,36.05,36.09,105100.0,22.8202,22.8328,22.7319,22.7571,105100.0
2011-08-22 11:00:00,36.08,36.22,36.07,36.22,178700.0,22.7508,22.8391,22.7445,22.8391,178700.0
2011-08-22 11:10:00,36.22,36.22,36.09,36.09,80200.0,22.8391,22.8391,22.7571,22.7571,80200.0
2011-08-22 11:20:00,36.1,36.22,36.07,36.22,77500.0,22.7634,22.8391,22.7445,22.8391,77500.0
2011-08-22 11:30:00,36.21,36.24,36.14,36.18,102600.0,22.8328,22.8517,22.7886,22.8138,102600.0
2011-08-22 11:40:00,36.18,36.23,36.12,36.21,131400.0,22.8138,22.8454,22.776,22.8328,131400.0
2011-08-22 11:50:00,36.2,36.2,36.14,36.19,90100.0,22.8265,22.8265,22.7886,22.8202,90100.0
2011-08-22 12:00:00,36.19,36.25,36.18,36.25,87000.0,22.8202,22.858,22.8138,22.858,87000.0
2011-08-22 12:10:00,36.25,36.26,36.23,36.26,53300.0,22.858,22.8643,22.8454,22.8643,53300.0
2011-08-22 12:20:00,36.26,36.28,36.22,36.22,57300.0,22.8643,22.8769,22.8391,22.8391,57300.0
2011-08-22 12:30:00,36.22,36.22,36.08,36.13,54400.0,22.8391,22.8391,22.7508,22.7823,54400.0
2011-08-22 12:40:00,36.13,36.25,36.11,36.24,49000.0,22.7823,22.858,22.7697,22.8517,49000.0
2011-08-22 12:50:00,36.24,36.28,36.21,36.24,56500.0,22.8517,22.8769,22.8328,22.8517,56500.0
2011-08-22 13:00:00,36.24,36.3,36.2,36.28,75200.0,22.8517,22.8895,22.8265,22.8769,75200.0
2011-08-22 13:10:00,36.27,36.3,36.24,36.3,54800.0,22.8706,22.8895,22.8517,22.8895,54800.0
2011-08-22 13:20:00,36.29,36.34,36.26,36.26,57600.0,22.8832,22.9147,22.8643,22.8643,57600.0
2011-08-22 13:30:00,36.26,36.29,36.16,36.22,89300.0,22.8643,22.8832,22.8012,22.8391,89300.0
2011-08-22 13:40:00,36.22,36.25,36.18,36.19,44600.0,22.8391,22.858,22.8138,22.8202,44600.0
2011-08-22 13:50:00,36.2,36.24,36.14,36.23,46800.0,22.8265,22.8517,22.7886,22.8454,46800.0
2011-08-22 14:00:00,36.24,36.27,36.19,36.22,59200.0,22.8517,22.8706,22.8202,22.8391,59200.0
2011-08-22 14:10:00,36.23,36.35,36.23,36.24,105600.0,22.8454,22.921,22.8454,22.8517,105600.0
2011-08-22 14:20:00,36.24,36.3,36.21,36.26,66000.0,22.8517,22.8895,22.8328,22.8643,66000.0
2011-08-22 14:30:00,36.27,36.27,36.2,36.22,70800.0,22.8706,22.8706,22.8265,22.8391,70800.0
2011-08-22 14:40:00,36.22,36.27,36.22,36.27,93500.0,22.8391,22.8706,22.8391,22.8706,93500.0
2011-08-22 14:50:00,36.26,36.3,36.22,36.23,79400.0,22.8643,22.8895,22.8391,22.8454,79400.0
2011-08-22 15:00:00,36.22,36.28,36.19,36.23,92900.0,22.8391,22.8769,22.8202,22.8454,92900.0
2011-08-22 15:10:00,36.23,36.29,36.21,36.25,87900.0,22.8454,22.8832,22.8328,22.858,87900.0
2011-08-22 15:20:00,36.25,36.33,36.24,36.3,155700.0,22.858,22.9084,22.8517,22.8895,155700.0
2011-08-22 15:30:00,36.29,36.32,36.25,36.26,146300.0,22.8832,22.9021,22.858,22.8643,146300.0
2011-08-22 15:40:00,36.26,36.36,36.23,36.26,213900.0,22.8643,22.9273,22.8454,22.8643,213900.0
2011-08-22 15:50:00,36.26,36.26,36.13,36.19,496400.0,22.8643,22.8643,22.7823,22.8202,496400.0
2011-08-23 09:30:00,36.25,36.28,36.05,36.11,106900.0,22.858,22.8769,22.7319,22.7697,106900.0
2011-08-23 09:40:00,36.11,36.19,36.08,36.18,96800.0,22.7697,22.8202,22.7508,22.8138,96800.0
2011-08-23 09:50:00,36.17,36.24,36.12,36.12,73500.0,22.8075,22.8517,22.776,22.776,73500.0
2011-08-23 10:00:00,36.12,36.33,36.11,36.29,120400.0,22.776,22.9084,22.7697,22.8832,120400.0
2011-08-23 10:10:00,36.29,36.31,36.24,36.28,53400.0,22.8832,22.8958,22.8517,22.8769,53400.0
2011-08-23 10:20:00,36.27,36.4,36.26,36.36,63500.0,22.8706,22.9526,22.8643,22.9273,63500.0
2011-08-23 10:30:00,36.35,36.35,36.25,36.29,100000.0,22.921,22.921,22.858,22.8832,100000.0
2011-08-23 10:40:00,36.3,36.34,36.23,36.27,89800.0,22.8895,22.9147,22.8454,22.8706,89800.0
2011-08-23 10:50:00,36.28,36.38,36.28,36.35,112300.0,22.8769,22.94,22.8769,22.921,112300.0
2011-08-23 11:00:00,36.35,36.4,36.3,36.31,124800.0,22.921,22.9526,22.8895,22.8958,124800.0
2011-08-23 11:10:00,36.31,36.4,36.3,36.36,82600.0,22.8958,22.9526,22.8895,22.9273,82600.0
2011-08-23 11:20:00,36.36,36.43,36.34,36.42,84900.0,22.9273,22.9715,22.9147,22.9652,84900.0
2011-08-23 11:30:00,36.43,36.5,36.39,36.48,93100.0,22.9715,23.0156,22.9463,23.003,93100.0
2011-08-23 11:40:00,36.48,36.55,36.46,36.52,79600.0,23.003,23.0472,22.9904,23.0282,79600.0
2011-08-23 11:50:00,36.52,36.6,36.52,36.57,67100.0,23.0282,23.0787,23.0282,23.0598,67100.0
2011-08-23 12:00:00,36.57,36.57,36.47,36.49,42600.0,23.0598,23.0598,22.9967,23.0093,42600.0
2011-08-23 12:10:00,36.5,36.51,36.47,36.47,41900.0,23.0156,23.0219,22.9967,22.9967,41900.0
2011-08-23 12:20:00,36.48,36.49,36.44,36.45,33200.0,23.003,23.0093,22.9778,22.9841,33200.0
2011-08-23 12:30:00,36.46,36.5,36.43,36.47,42900.0,22.9904,23.0156,22.9715,22.9967,42900.0
2011-08-23 12:40:00,36.47,36.55,36.47,36.47,69000.0,22.9967,23.0472,22.9967,22.9967,69000.0
2011-08-23 12:50:00,36.48,36.57,36.48,36.51,55800.0,23.003,23.0598,23.003,23.0219,55800.0
2011-08-23 13:00:00,36.51,36.61,36.5,36.5,58400.0,23.0219,23.085,23.0156,23.0156,58400.0
2011-08-23 13:10:00,36.5,36.52,36.46,36.47,48100.0,23.0156,23.0282,22.9904,22.9967,48100.0
2011-08-23 13:20:00,36.48,36.52,36.45,36.47,87100.0,23.003,23.0282,22.9841,22.9967,87100.0
2011-08-23 13:30:00,36.47,36.49,36.42,36.48,46100.0,22.9967,23.0093,22.9652,23.003,46100.0
2011-08-23 13:40:00,36.48,36.51,36.44,36.49,39500.0,23.003,23.0219,22.9778,23.0093,39500.0
2011-08-23 13:50:00,36.48,36.49,36.35,36.43,137200.0,23.003,23.0093,22.921,22.9715,137200.0
2011-08-23 14:00:00,36.44,36.48,36.37,36.42,67100.0,22.9778,23.003,22.9337,22.9652,67100.0
2011-08-23 14:10:00,36.43,36.5,36.34,36.44,118000.0,22.9715,23.0156,22.9147,22.9778,118000.0
2011-08-23 14:20:00,36.44,36.49,36.38,36.46,81100.0,22.9778,23.0093,22.94,22.9904,81100.0
2011-08-23 14:30:00,36.47,36.51,36.43,36.48,77000.0,22.9967,23.0219,22.9715,23.003,77000.0
2011-08-23 14:40:00,36.47,36.55,36.45,36.55,40600.0,22.9967,23.0472,22.9841,23.0472,40600.0
2011-08-23 14:50:00,36.55,36.56,36.48,36.49,181300.0,23.0472,23.0535,23.003,23.0093,181300.0
2011-08-23 15:00:00,36.5,36.67,36.49,36.66,176500.0,23.0156,23.1228,23.0093,23.1165,176500.0
2011-08-23 15:10:00,36.67,36.71,36.62,36.64,109900.0,23.1228,23.148,23.0913,23.1039,109900.0
2011-08-23 15:20:00,36.64,36.65,36.55,36.55,96700.0,23.1039,23.1102,23.0472,23.0472,96700.0
2011-08-23 15:30:00,36.55,36.62,36.49,36.62,149000.0,23.0472,23.0913,23.0093,23.0913,149000.0
2011-08-23 15:40:00,36.61,36.69,36.61,36.61,172000.0,23.085,23.1354,23.085,23.085,172000.0
2011-08-23 15:50:00,36.61,36.73,36.58,36.73,433000.0,23.085,23.1607,23.0661,23.1607,433000.0
2011-08-24 09:30:00,36.7,36.7,36.43,36.54,76400.0,23.1417,23.1417,22.9715,23.0408,76400.0
2011-08-24 09:40:00,36.53,36.69,36.51,36.67,37100.0,23.0345,23.1354,23.0219,23.1228,37100.0
2011-08-24 09:50:00,36.67,36.8,36.63,36.77,42400.0,23.1228,23.2048,23.0976,23.1859,42400.0
2011-08-24 10:00:00,36.78,36.89,36.72,36.85,74100.0,23.1922,23.2615,23.1544,23.2363,74100.0
2011-08-24 10:10:00,36.86,36.88,36.75,36.81,75000.0,23.2426,23.2552,23.1733,23.2111,75000.0
2011-08-24 10:20:00,36.81,36.86,36.76,36.85,85900.0,23.2111,23.2426,23.1796,23.2363,85900.0
2011-08-24 10:30:00,36.85,36.87,36.79,36.83,186600.0,23.2363,23.2489,23.1985,23.2237,186600.0
2011-08-24 10:40:00,36.82,36.84,36.72,36.73,81200.0,23.2174,23.23,23.1544,23.1607,81200.0
2011-08-24 10:50:00,36.73,36.86,36.72,36.82,72800.0,23.1607,23.2426,23.1544,23.2174,72800.0
2011-08-24 11:00:00,36.81,36.87,36.74,36.83,79000.0,23.2111,23.2489,23.167,23.2237,79000.0
2011-08-24 11:10:00,36.83,36.83,36.71,36.73,68200.0,23.2237,23.2237,23.148,23.1607,68200.0
2011-08-24 11:20:00,36.73,36.81,36.72,36.78,100300.0,23.1607,23.2111,23.1544,23.1922,100300.0
2011-08-24 11:30:00,36.77,36.82,36.72,36.82,80900.0,23.1859,23.2174,23.1544,23.2174,80900.0
2011-08-24 11:40:00,36.82,36.83,36.71,36.78,56500.0,23.2174,23.2237,23.148,23.1922,56500.0
2011-08-24 11:50:00,36.79,36.86,36.79,36.81,88800.0,23.1985,23.2426,23.1985,23.2111,88800.0
2011-08-24 12:00:00,36.8,36.8,36.7,36.74,79900.0,23.2048,23.2048,23.1417,23.167,79900.0
2011-08-24 12:10:00,36.74,36.79,36.72,36.75,48100.0,23.167,23.1985,23.1544,23.1733,48100.0
2011-08-24 12:20:00,36.74,36.79,36.74,36.79,31800.0,23.167,23.1985,23.167,23.1985,31800.0
2011-08-24 12:30:00,36.79,36.81,36.76,36.78,38900.0,23.1985,23.2111,23.1796,23.1922,38900.0
2011-08-24 12:40:00,36.78,36.81,36.77,36.81,40800.0,23.1922,23.2111,23.1859,23.2111,40800.0
2011-08-24 12:50:00,36.81,36.84,36.76,36.78,98500.0,23.2111,23.23,23.1796,23.1922,98500.0
2011-08-24 13:00:00,36.78,36.8,36.74,36.77,62100.0,23.1922,23.2048,23.167,23.1859,62100.0
2011-08-24 13:10:00,36.76,36.9,36.76,36.89,59300.0,23.1796,23.2679,23.1796,23.2615,59300.0
2011-08-24 13:20:00,36.89,36.97,36.89,36.95,35000.0,23.2615,23.312,23.2615,23.2994,35000.0
2011-08-24 13:30:00,36.95,36.96,36.87,36.89,42400.0,23.2994,23.3057,23.2489,23.2615,42400.0
2011-08-24 13:40:00,36.89,36.9,36.83,36.89,44600.0,23.2615,23.2679,23.2237,23.2615,44600.0
2011-08-24 13:50:00,36.89,36.92,36.85,36.92,33400.0,23.2615,23.2805,23.2363,23.2805,33400.0
2011-08-24 14:00:00,36.91,36.95,36.87,36.95,34800.0,23.2742,23.2994,23.2489,23.2994,34800.0
2011-08-24 14:10:00,36.95,36.98,36.85,36.87,48100.0,23.2994,23.3183,23.2363,23.2489,48100.0
2011-08-24 14:20:00,36.86,36.92,36.82,36.89,52700.0,23.2426,23.2805,23.2174,23.2615,52700.0
2011-08-24 14:30:00,36.88,36.92,36.87,36.92,82000.0,23.2552,23.2805,23.2489,23.2805,82000.0
2011-08-24 14:40:00,36.91,36.98,36.91,36.95,47700.0,23.2742,23.3183,23.2742,23.2994,47700.0
2011-08-24 14:50:00,36.96,36.99,36.93,36.94,104400.0,23.3057,23.3246,23.2868,23.2931,104400.0
2011-08-24 15:00:00,36.95,36.96,36.91,36.92,93900.0,23.2994,23.3057,23.2742,23.2805,93900.0
2011-08-24 15:10:00,36.92,36.95,36.9,36.95,92000.0,23.2805,23.2994,23.2679,23.2994,92000.0
2011-08-24 15:20:00,36.95,36.95,36.9,36.91,74100.0,23.2994,23.2994,23.2679,23.2742,74100.0
2011-08-24 15:30:00,36.91,37.02,36.9,37.02,214700.0,23.2742,23.3435,23.2679,23.3435,214700.0
2011-08-24 15:40:00,37.02,37.04,36.93,36.97,202400.0,23.3435,23.3561,23.2868,23.312,202400.0
2011-08-24 15:50:00,36.97,37.08,36.96,37.0,327100.0,23.312,23.3814,23.3057,23.3309,327100.0
2011-08-25 09:30:00,37.01,37.13,36.94,37.0,138600.0,23.3372,23.4129,23.2931,23.3309,138600.0
2011-08-25 09:40:00,37.02,37.05,36.78,36.85,77900.0,23.3435,23.3624,23.1922,23.2363,77900.0
2011-08-25 09:50:00,36.85,36.86,36.53,36.57,180700.0,23.2363,23.2426,23.0345,23.0598,180700.0
2011-08-25 10:00:00,36.57,36.64,36.5,36.64,123800.0,23.0598,23.1039,23.0156,23.1039,123800.0
2011-08-25 10:10:00,36.65,36.67,36.49,36.51,81500.0,23.1102,23.1228,23.0093,23.0219,81500.0
2011-08-25 10:20:00,36.5,36.52,36.36,36.49,119500.0,23.0156,23.0282,22.9273,23.0093,119500.0
2011-08-25 10:30:00,36.49,36.56,36.46,36.47,93800.0,23.0093,23.0535,22.9904,22.9967,93800.0
2011-08-25 10:40:00,36.49,36.53,36.41,36.44,90600.0,23.0093,23.0345,22.9589,22.9778,90600.0
2011-08-25 10:50:00,36.44,36.62,36.42,36.61,80300.0,22.9778,23.0913,22.9652,23.085,80300.0
2011-08-25 11:00:00,36.61,36.66,36.53,36.55,72500.0,23.085,23.1165,23.0345,23.0472,72500.0
2011-08-25 11:10:00,36.54,36.67,36.52,36.64,108400.0,23.0408,23.1228,23.0282,23.1039,108400.0
2011-08-25 11:20:00,36.64,36.71,36.64,36.66,89700.0,23.1039,23.148,23.1039,23.1165,89700.0
2011-08-25 11:30:00,36.66,36.72,36.65,36.7,90400.0,23.1165,23.1544,23.1102,23.1417,90400.0
2011-08-25 11:40:00,36.71,36.77,36.7,36.76,94800.0,23.148,23.1859,23.1417,23.1796,94800.0
2011-08-25 11:50:00,36.77,36.84,36.75,36.83,54300.0,23.1859,23.23,23.1733,23.2237,54300.0
2011-08-25 12:00:00,36.83,36.86,36.8,36.82,76100.0,23.2237,23.2426,23.2048,23.2174,76100.0
2011-08-25 12:10:00,36.82,36.86,36.73,36.76,106400.0,23.2174,23.2426,23.1607,23.1796,106400.0
2011-08-25 12:20:00,36.76,36.8,36.69,36.79,72600.0,23.1796,23.2048,23.1354,23.1985,72600.0
2011-08-25 12:30:00,36.78,36.79,36.7,36.78,66900.0,23.1922,23.1985,23.1417,23.1922,66900.0
2011-08-25 12:40:00,36.79,36.81,36.73,36.77,82000.0,23.1985,23.2111,23.1607,23.1859,82000.0
2011-08-25 12:50:00,36.77,36.79,36.69,36.71,38500.0,23.1859,23.1985,23.1354,23.148,38500.0
2011-08-25 13:00:00,36.7,36.77,36.67,36.67,49100.0,23.1417,23.1859,23.1228,23.1228,49100.0
2011-08-25 13:10:00,36.67,36.7,36.65,36.69,34400.0,23.1228,23.1417,23.1102,23.1354,34400.0
2011-08-25 13:20:00,36.69,36.77,36.69,36.74,41600.0,23.1354,23.1859,23.1354,23.167,41600.0
2011-08-25 13:30:00,36.75,36.77,36.68,36.77,48300.0,23.1733,23.1859,23.1291,23.1859,48300.0
2011-08-25 13:40:00,36.76,36.76,36.65,36.67,95800.0,23.1796,23.1796,23.1102,23.1228,95800.0
2011-08-25 13:50:00,36.66,36.75,36.66,36.73,92100.0,23.1165,23.1733,23.1165,23.1607,92100.0
2011-08-25 14:00:00,36.72,36.73,36.66,36.68,79100.0,23.1544,23.1607,23.1165,23.1291,79100.0
2011-08-25 14:10:00,36.68,36.8,36.67,36.79,107200.0,23.1291,23.2048,23.1228,23.1985,107200.0
2011-08-25 14:20:00,36.79,36.8,36.68,36.74,104700.0,23.1985,23.2048,23.1291,23.167,104700.0
2011-08-25 14:30:00,36.74,36.79,36.72,36.76,55600.0,23.167,23.1985,23.1544,23.1796,55600.0
2011-08-25 14:40:00,36.77,36.81,36.73,36.76,123700.0,23.1859,23.2111,23.1607,23.1796,123700.0
2011-08-25 14:50:00,36.77,36.78,36.72,36.73,79800.0,23.1859,23.1922,23.1544,23.1607,79800.0
2011-08-25 15:00:00,36.73,36.74,36.67,36.67,85000.0,23.1607,23.167,23.1228,23.1228,85000.0
2011-08-25 15:10:00,36.68,36.76,36.63,36.76,135400.0,23.1291,23.1796,23.0976,23.1796,135400.0
2011-08-25 15:20:00,36.77,36.8,36.65,36.65,66500.0,23.1859,23.2048,23.1102,23.1102,66500.0
2011-08-25 15:30:00,36.65,36.68,36.6,36.63,117400.0,23.1102,23.1291,23.0787,23.0976,117400.0
2011-08-25 15:40:00,36.63,36.63,36.51,36.63,182800.0,23.0976,23.0976,23.0219,23.0976,182800.0
2011-08-25 15:50:00,36.63,36.64,36.55,36.59,303200.0,23.0976,23.1039,23.0472,23.0724,303200.0
2011-08-26 09:30:00,36.52,36.67,36.35,36.36,116500.0,23.0282,23.1228,22.921,22.9273,116500.0
2011-08-26 09:40:00,36.37,36.45,36.3,36.38,69600.0,22.9337,22.9841,22.8895,22.94,69600.0
2011-08-26 09:50:00,36.37,36.45,36.27,36.44,72300.0,22.9337,22.9841,22.8706,22.9778,72300.0
2011-08-26 10:00:00,36.44,36.46,35.84,36.08,288100.0,22.9778,22.9904,22.5995,22.7508,288100.0
2011-08-26 10:10:00,36.06,36.14,35.96,36.12,94400.0,22.7382,22.7886,22.6751,22.776,94400.0
2011-08-26 10:20:00,36.12,36.36,36.11,36.23,75700.0,22.776,22.9273,22.7697,22.8454,75700.0
2011-08-26 10:30:00,36.22,36.27,36.11,36.2,50400.0,22.8391,22.8706,22.7697,22.8265,50400.0
2011-08-26 10:40:00,36.2,36.51,36.17,36.49,90000.0,22.8265,23.0219,22.8075,23.0093,90000.0
2011-08-26 10:50:00,36.49,36.56,36.43,36.43,57700.0,23.0093,23.0535,22.9715,22.9715,57700.0
2011-08-26 11:00:00,36.41,36.53,36.37,36.48,82400.0,22.9589,23.0345,22.9337,23.003,82400.0
2011-08-26 11:10:00,36.49,36.69,36.48,36.57,88500.0,23.0093,23.1354,23.003,23.0598,88500.0
2011-08-26 11:20:00,36.59,36.59,36.49,36.51,47800.0,23.0724,23.0724,23.0093,23.0219,47800.0
2011-08-26 11:30:00,36.51,36.65,36.48,36.62,35800.0,23.0219,23.1102,23.003,23.0913,35800.0
2011-08-26 11:40:00,36.61,36.62,36.5,36.53,99700.0,23.085,23.0913,23.0156,23.0345,99700.0
2011-08-26 11:50:00,36.54,36.61,36.52,36.53,85700.0,23.0408,23.085,23.0282,23.0345,85700.0
2011-08-26 12:00:00,36.54,36.72,36.54,36.72,62500.0,23.0408,23.1544,23.0408,23.1544,62500.0
2011-08-26 12:10:00,36.71,36.79,36.71,36.74,45900.0,23.148,23.1985,23.148,23.167,45900.0
2011-08-26 12:20:00,36.74,36.81,36.73,36.81,39500.0,23.167,23.2111,23.1607,23.2111,39500.0
2011-08-26 12:30:00,36.82,36.82,36.72,36.74,53400.0,23.2174,23.2174,23.1544,23.167,53400.0
2011-08-26 12:40:00,36.75,36.8,36.71,36.72,60900.0,23.1733,23.2048,23.148,23.1544,60900.0
2011-08-26 12:50:00,36.72,36.78,36.71,36.76,90000.0,23.1544,23.1922,23.148,23.1796,90000.0
2011-08-26 13:00:00,36.76,36.76,36.72,36.72,106500.0,23.1796,23.1796,23.1544,23.1544,106500.0
2011-08-26 13:10:00,36.73,36.73,36.7,36.7,96100.0,23.1607,23.1607,23.1417,23.1417,96100.0
2011-08-26 13:20:00,36.7,36.74,36.68,36.74,41000.0,23.1417,23.167,23.1291,23.167,41000.0
2011-08-26 13:30:00,36.74,36.74,36.68,36.69,50600.0,23.167,23.167,23.1291,23.1354,50600.0
2011-08-26 13:40:00,36.68,36.75,36.68,36.72,80000.0,23.1291,23.1733,23.1291,23.1544,80000.0
2011-08-26 13:50:00,36.72,36.73,36.65,36.73,31100.0,23.1544,23.1607,23.1102,23.1607,31100.0
2011-08-26 14:00:00,36.73,36.77,36.63,36.65,64500.0,23.1607,23.1859,23.0976,23.1102,64500.0
2011-08-26 14:10:00,36.65,36.66,36.6,36.63,50100.0,23.1102,23.1165,23.0787,23.0976,50100.0
2011-08-26 14:20:00,36.63,36.69,36.59,36.61,60200.0,23.0976,23.1354,23.0724,23.085,60200.0
2011-08-26 14:30:00,36.61,36.69,36.59,36.65,80100.0,23.085,23.1354,23.0724,23.1102,80100.0
2011-08-26 14:40:00,36.65,36.69,36.63,36.66,54100.0,23.1102,23.1354,23.0976,23.1165,54100.0
2011-08-26 14:50:00,36.66,36.69,36.62,36.63,62100.0,23.1165,23.1354,23.0913,23.0976,62100.0
2011-08-26 15:00:00,36.63,36.64,36.57,36.58,77200.0,23.0976,23.1039,23.0598,23.0661,77200.0
2011-08-26 15:10:00,36.58,36.59,36.5,36.53,58500.0,23.0661,23.0724,23.0156,23.0345,58500.0
2011-08-26 15:20:00,36.53,36.55,36.47,36.55,88900.0,23.0345,23.0472,22.9967,23.0472,88900.0
2011-08-26 15:30:00,36.55,36.63,36.55,36.62,100700.0,23.0472,23.0976,23.0472,23.0913,100700.0
2011-08-26 15:40:00,36.62,36.68,36.62,36.65,158600.0,23.0913,23.1291,23.0913,23.1102,158600.0
2011-08-26 15:50:00,36.65,36.69,36.62,36.67,298800.0,23.1102,23.1354,23.0913,23.1228,298800.0
2011-08-29 09:30:00,36.95,37.09,36.85,37.04,76400.0,23.2994,23.3877,23.2363,23.3561,76400.0
2011-08-29 09:40:00,37.02,37.27,37.01,37.21,110000.0,23.3435,23.5012,23.3372,23.4633,110000.0
2011-08-29 09:50:00,37.21,37.23,37.12,37.13,33100.0,23.4633,23.4759,23.4066,23.4129,33100.0
2011-08-29 10:00:00,37.11,37.18,37.08,37.11,51700.0,23.4003,23.4444,23.3814,23.4003,51700.0
2011-08-29 10:10:00,37.11,37.13,36.99,37.01,85300.0,23.4003,23.4129,23.3246,23.3372,85300.0
2011-08-29 10:20:00,37.01,37.03,36.97,36.98,44700.0,23.3372,23.3498,23.312,23.3183,44700.0
2011-08-29 10:30:00,36.98,37.05,36.96,37.04,77700.0,23.3183,23.3624,23.3057,23.3561,77700.0
2011-08-29 10:40:00,37.04,37.18,37.04,37.15,65200.0,23.3561,23.4444,23.3561,23.4255,65200.0
2011-08-29 10:50:00,37.16,37.23,37.15,37.2,70400.0,23.4318,23.4759,23.4255,23.457,70400.0
2011-08-29 11:00:00,37.2,37.21,37.13,37.15,86400.0,23.457,23.4633,23.4129,23.4255,86400.0
2011-08-29 11:10:00,37.15,37.21,37.15,37.19,38400.0,23.4255,23.4633,23.4255,23.4507,38400.0
2011-08-29 11:20:00,37.2,37.22,37.17,37.21,43300.0,23.457,23.4696,23.4381,23.4633,43300.0
2011-08-29 11:30:00,37.21,37.29,37.19,37.25,42200.0,23.4633,23.5138,23.4507,23.4886,42200.0
2011-08-29 11:40:00,37.25,37.3,37.23,37.29,36600.0,23.4886,23.5201,23.4759,23.5138,36600.0
2011-08-29 11:50:00,37.29,37.3,37.27,37.27,36900.0,23.5138,23.5201,23.5012,23.5012,36900.0
2011-08-29 12:00:00,37.28,37.35,37.28,37.34,28700.0,23.5075,23.5516,23.5075,23.5453,28700.0
2011-08-29 12:10:00,37.34,37.34,37.31,37.33,20700.0,23.5453,23.5453,23.5264,23.539,20700.0
2011-08-29 12:20:00,37.32,37.33,37.29,37.31,19600.0,23.5327,23.539,23.5138,23.5264,19600.0
2011-08-29 12:30:00,37.3,37.32,37.28,37.31,28600.0,23.5201,23.5327,23.5075,23.5264,28600.0
2011-08-29 12:40:00,37.31,37.41,37.31,37.36,54600.0,23.5264,23.5894,23.5264,23.5579,54600.0
2011-08-29 12:50:00,37.35,37.4,37.33,37.4,61300.0,23.5516,23.5831,23.539,23.5831,61300.0
2011-08-29 13:00:00,37.4,37.45,37.39,37.43,40600.0,23.5831,23.6147,23.5768,23.6021,40600.0
2011-08-29 13:10:00,37.44,37.45,37.42,37.43,50100.0,23.6084,23.6147,23.5957,23.6021,50100.0
2011-08-29 13:20:00,37.43,37.45,37.41,37.45,63200.0,23.6021,23.6147,23.5894,23.6147,63200.0
2011-08-29 13:30:00,37.45,37.45,37.41,37.41,34800.0,23.6147,23.6147,23.5894,23.5894,34800.0
2011-08-29 13:40:00,37.42,37.43,37.38,37.4,50100.0,23.5957,23.6021,23.5705,23.5831,50100.0
2011-08-29 13:50:00,37.39,37.45,37.39,37.44,36500.0,23.5768,23.6147,23.5768,23.6084,36500.0
2011-08-29 14:00:00,37.44,37.48,37.43,37.48,68000.0,23.6084,23.6336,23.6021,23.6336,68000.0
2011-08-29 14:10:00,37.49,37.51,37.47,37.47,44000.0,23.6399,23.6525,23.6273,23.6273,44000.0
2011-08-29 14:20:00,37.46,37.47,37.44,37.45,30300.0,23.621,23.6273,23.6084,23.6147,30300.0
2011-08-29 14:30:00,37.45,37.52,37.45,37.52,43800.0,23.6147,23.6588,23.6147,23.6588,43800.0
2011-08-29 14:40:00,37.52,37.53,37.5,37.53,36600.0,23.6588,23.6651,23.6462,23.6651,36600.0
2011-08-29 14:50:00,37.53,37.53,37.47,37.49,46200.0,23.6651,23.6651,23.6273,23.6399,46200.0
2011-08-29 15:00:00,37.49,37.51,37.48,37.51,28800.0,23.6399,23.6525,23.6336,23.6525,28800.0
2011-08-29 15:10:00,37.5,37.53,37.5,37.52,67600.0,23.6462,23.6651,23.6462,23.6588,67600.0
2011-08-29 15:20:00,37.51,37.53,37.51,37.51,60200.0,23.6525,23.6651,23.6525,23.6525,60200.0
2011-08-29 15:30:00,37.52,37.54,37.5,37.52,128400.0,23.6588,23.6714,23.6462,23.6588,128400.0
2011-08-29 15:40:00,37.52,37.55,37.52,37.53,115600.0,23.6588,23.6777,23.6588,23.6651,115600.0
2011-08-29 15:50:00,37.54,37.55,37.51,37.54,336200.0,23.6714,23.6777,23.6525,23.6714,336200.0
2011-08-30 09:30:00,37.42,37.47,37.3,37.36,101300.0,23.5957,23.6273,23.5201,23.5579,101300.0
2011-08-30 09:40:00,37.36,37.4,37.32,37.37,63000.0,23.5579,23.5831,23.5327,23.5642,63000.0
2011-08-30 09:50:00,37.37,37.39,37.28,37.29,83700.0,23.5642,23.5768,23.5075,23.5138,83700.0
2011-08-30 10:00:00,37.29,37.3,37.15,37.3,184600.0,23.5138,23.5201,23.4255,23.5201,184600.0
2011-08-30 10:10:00,37.3,37.38,37.21,37.22,77900.0,23.5201,23.5705,23.4633,23.4696,77900.0
2011-08-30 10:20:00,37.22,37.31,37.19,37.3,53300.0,23.4696,23.5264,23.4507,23.5201,53300.0
2011-08-30 10:30:00,37.31,37.37,37.29,37.35,41200.0,23.5264,23.5642,23.5138,23.5516,41200.0
2011-08-30 10:40:00,37.35,37.36,37.21,37.24,70400.0,23.5516,23.5579,23.4633,23.4822,70400.0
2011-08-30 10:50:00,37.24,37.38,37.23,37.35,77400.0,23.4822,23.5705,23.4759,23.5516,77400.0
2011-08-30 11:00:00,37.35,37.42,37.34,37.39,40500.0,23.5516,23.5957,23.5453,23.5768,40500.0
2011-08-30 11:10:00,37.39,37.46,37.38,37.42,48400.0,23.5768,23.621,23.5705,23.5957,48400.0
2011-08-30 11:20:00,37.42,37.54,37.41,37.51,40200.0,23.5957,23.6714,23.5894,23.6525,40200.0
2011-08-30 11:30:00,37.51,37.62,37.48,37.62,55700.0,23.6525,23.7219,23.6336,23.7219,55700.0
2011-08-30 11:40:00,37.61,37.67,37.57,37.57,56200.0,23.7156,23.7534,23.6903,23.6903,56200.0
2011-08-30 11:50:00,37.56,37.6,37.52,37.57,45200.0,23.684,23.7092,23.6588,23.6903,45200.0
2011-08-30 12:00:00,37.58,37.59,37.56,37.56,34000.0,23.6966,23.7029,23.684,23.684,34000.0
2011-08-30 12:10:00,37.56,37.59,37.54,37.58,39800.0,23.684,23.7029,23.6714,23.6966,39800.0
2011-08-30 12:20:00,37.58,37.58,37.55,37.56,26000.0,23.6966,23.6966,23.6777,23.684,26000.0
2011-08-30 12:30:00,37.56,37.57,37.54,37.55,32900.0,23.684,23.6903,23.6714,23.6777,32900.0
2011-08-30 12:40:00,37.55,37.55,37.5,37.53,76600.0,23.6777,23.6777,23.6462,23.6651,76600.0
2011-08-30 12:50:00,37.53,37.54,37.49,37.52,42300.0,23.6651,23.6714,23.6399,23.6588,42300.0
2011-08-30 13:00:00,37.52,37.52,37.47,37.49,48800.0,23.6588,23.6588,23.6273,23.6399,48800.0
2011-08-30 13:10:00,37.5,37.54,37.49,37.54,50600.0,23.6462,23.6714,23.6399,23.6714,50600.0
2011-08-30 13:20:00,37.53,37.6,37.53,37.59,35200.0,23.6651,23.7092,23.6651,23.7029,35200.0
2011-08-30 13:30:00,37.59,37.59,37.53,37.56,42200.0,23.7029,23.7029,23.6651,23.684,42200.0
2011-08-30 13:40:00,37.56,37.67,37.56,37.63,49400.0,23.684,23.7534,23.684,23.7282,49400.0
2011-08-30 13:50:00,37.63,37.67,37.61,37.63,53100.0,23.7282,23.7534,23.7156,23.7282,53100.0
2011-08-30 14:00:00,37.63,37.7,37.57,37.63,91800.0,23.7282,23.7723,23.6903,23.7282,91800.0
2011-08-30 14:10:00,37.63,37.75,37.59,37.72,61600.0,23.7282,23.8038,23.7029,23.7849,61600.0
2011-08-30 14:20:00,37.72,37.75,37.71,37.75,73800.0,23.7849,23.8038,23.7786,23.8038,73800.0
2011-08-30 14:30:00,37.75,37.77,37.67,37.71,114300.0,23.8038,23.8164,23.7534,23.7786,114300.0
2011-08-30 14:40:00,37.71,37.77,37.69,37.73,83300.0,23.7786,23.8164,23.766,23.7912,83300.0
2011-08-30 14:50:00,37.72,37.77,37.67,37.77,73700.0,23.7849,23.8164,23.7534,23.8164,73700.0
2011-08-30 15:00:00,37.77,37.79,37.73,37.77,64100.0,23.8164,23.8291,23.7912,23.8164,64100.0
2011-08-30 15:10:00,37.77,37.77,37.72,37.75,50800.0,23.8164,23.8164,23.7849,23.8038,50800.0
2011-08-30 15:20:00,37.74,37.77,37.71,37.77,65600.0,23.7975,23.8164,23.7786,23.8164,65600.0
2011-08-30 15:30:00,37.76,37.87,37.76,37.86,135200.0,23.8101,23.8795,23.8101,23.8732,135200.0
2011-08-30 15:40:00,37.86,37.9,37.8,37.83,189100.0,23.8732,23.8984,23.8354,23.8543,189100.0
2011-08-30 15:50:00,37.82,37.83,37.66,37.67,461400.0,23.848,23.8543,23.7471,23.7534,461400.0
2011-08-31 09:30:00,37.74,37.82,37.66,37.77,75700.0,23.7975,23.848,23.7471,23.8164,75700.0
2011-08-31 09:40:00,37.79,37.98,37.79,37.94,86800.0,23.8291,23.9489,23.8291,23.9236,86800.0
2011-08-31 09:50:00,37.95,37.96,37.88,37.88,56400.0,23.9299,23.9363,23.8858,23.8858,56400.0
2011-08-31 10:00:00,37.91,37.95,37.84,37.85,115300.0,23.9047,23.9299,23.8606,23.8669,115300.0
2011-08-31 10:10:00,37.85,37.95,37.83,37.91,72000.0,23.8669,23.9299,23.8543,23.9047,72000.0
2011-08-31 10:20:00,37.91,37.93,37.87,37.92,57100.0,23.9047,23.9173,23.8795,23.911,57100.0
2011-08-31 10:30:00,37.92,37.95,37.89,37.91,70000.0,23.911,23.9299,23.8921,23.9047,70000.0
2011-08-31 10:40:00,37.91,37.96,37.89,37.9,55000.0,23.9047,23.9363,23.8921,23.8984,55000.0
2011-08-31 10:50:00,37.89,37.97,37.89,37.92,68200.0,23.8921,23.9426,23.8921,23.911,68200.0
2011-08-31 11:00:00,37.91,37.93,37.89,37.9,35800.0,23.9047,23.9173,23.8921,23.8984,35800.0
2011-08-31 11:10:00,37.9,37.95,37.87,37.89,41800.0,23.8984,23.9299,23.8795,23.8921,41800.0
2011-08-31 11:20:00,37.9,37.9,37.85,37.87,41400.0,23.8984,23.8984,23.8669,23.8795,41400.0
2011-08-31 11:30:00,37.88,37.9,37.8,37.86,57700.0,23.8858,23.8984,23.8354,23.8732,57700.0
2011-08-31 11:40:00,37.86,37.91,37.81,37.82,36900.0,23.8732,23.9047,23.8417,23.848,36900.0
2011-08-31 11:50:00,37.82,37.86,37.79,37.85,40500.0,23.848,23.8732,23.8291,23.8669,40500.0
2011-08-31 12:00:00,37.85,37.92,37.84,37.92,37900.0,23.8669,23.911,23.8606,23.911,37900.0
2011-08-31 12:10:00,37.92,37.97,37.91,37.96,36900.0,23.911,23.9426,23.9047,23.9363,36900.0
2011-08-31 12:20:00,37.96,37.98,37.95,37.96,49000.0,23.9363,23.9489,23.9299,23.9363,49000.0
2011-08-31 12:30:00,37.95,38.0,37.95,37.98,50100.0,23.9299,23.9615,23.9299,23.9489,50100.0
2011-08-31 12:40:00,37.98,38.0,37.96,37.97,66700.0,23.9489,23.9615,23.9363,23.9426,66700.0
2011-08-31 12:50:00,37.96,37.98,37.96,37.98,44600.0,23.9363,23.9489,23.9363,23.9489,44600.0
2011-08-31 13:00:00,37.98,38.0,37.97,38.0,76300.0,23.9489,23.9615,23.9426,23.9615,76300.0
2011-08-31 13:10:00,38.0,38.09,37.99,38.06,129500.0,23.9615,24.0182,23.9552,23.9993,129500.0
2011-08-31 13:20:00,38.06,38.07,37.99,38.0,84300.0,23.9993,24.0056,23.9552,23.9615,84300.0
2011-08-31 13:30:00,38.01,38.06,38.01,38.05,52700.0,23.9678,23.9993,23.9678,23.993,52700.0
2011-08-31 13:40:00,38.06,38.06,38.02,38.04,60700.0,23.9993,23.9993,23.9741,23.9867,60700.0
2011-08-31 13:50:00,38.04,38.04,37.98,37.99,48900.0,23.9867,23.9867,23.9489,23.9552,48900.0
2011-08-31 14:00:00,37.99,38.02,37.93,37.96,89300.0,23.9552,23.9741,23.9173,23.9363,89300.0
2011-08-31 14:10:00,37.97,37.98,37.92,37.92,75100.0,23.9426,23.9489,23.911,23.911,75100.0
2011-08-31 14:20:00,37.92,37.96,37.89,37.91,54500.0,23.911,23.9363,23.8921,23.9047,54500.0
2011-08-31 14:30:00,37.9,37.91,37.86,37.91,83300.0,23.8984,23.9047,23.8732,23.9047,83300.0
2011-08-31 14:40:00,37.91,37.91,37.83,37.88,90700.0,23.9047,23.9047,23.8543,23.8858,90700.0
2011-08-31 14:50:00,37.87,37.88,37.77,37.83,88000.0,23.8795,23.8858,23.8164,23.8543,88000.0
2011-08-31 15:00:00,37.83,37.89,37.8,37.84,92700.0,23.8543,23.8921,23.8354,23.8606,92700.0
2011-08-31 15:10:00,37.85,37.85,37.62,37.66,147100.0,23.8669,23.8669,23.7219,23.7471,147100.0
2011-08-31 15:20:00,37.66,37.78,37.66,37.78,102900.0,23.7471,23.8227,23.7471,23.8227,102900.0
2011-08-31 15:30:00,37.78,37.85,37.75,37.81,129700.0,23.8227,23.8669,23.8038,23.8417,129700.0
2011-08-31 15:40:00,37.82,37.98,37.81,37.98,244800.0,23.848,23.9489,23.8417,23.9489,244800.0
2011-08-31 15:50:00,37.99,38.0,37.83,37.9,458500.0,23.9552,23.9615,23.8543,23.8984,458500.0
2011-09-01 09:30:00,37.94,38.0,37.79,37.97,94200.0,23.9236,23.9615,23.8291,23.9426,94200.0
2011-09-01 09:40:00,37.97,38.06,37.9,37.92,62300.0,23.9426,23.9993,23.8984,23.911,62300.0
2011-09-01 09:50:00,37.92,37.93,37.76,37.84,57900.0,23.911,23.9173,23.8101,23.8606,57900.0
2011-09-01 10:00:00,37.82,38.18,37.8,37.99,255900.0,23.848,24.075,23.8354,23.9552,255900.0
2011-09-01 10:10:00,37.98,38.0,37.84,37.95,56500.0,23.9489,23.9615,23.8606,23.9299,56500.0
2011-09-01 10:20:00,37.96,38.01,37.91,37.91,37100.0,23.9363,23.9678,23.9047,23.9047,37100.0
2011-09-01 10:30:00,37.91,37.94,37.81,37.93,58600.0,23.9047,23.9236,23.8417,23.9173,58600.0
2011-09-01 10:40:00,37.93,38.0,37.87,37.87,28200.0,23.9173,23.9615,23.8795,23.8795,28200.0
2011-09-01 10:50:00,37.86,37.96,37.84,37.85,46500.0,23.8732,23.9363,23.8606,23.8669,46500.0
2011-09-01 11:00:00,37.86,37.9,37.83,37.88,64500.0,23.8732,23.8984,23.8543,23.8858,64500.0
2011-09-01 11:10:00,37.88,37.98,37.85,37.98,41900.0,23.8858,23.9489,23.8669,23.9489,41900.0
2011-09-01 11:20:00,37.98,38.05,37.96,38.04,66100.0,23.9489,23.993,23.9363,23.9867,66100.0
2011-09-01 11:30:00,38.05,38.1,38.03,38.09,43500.0,23.993,24.0245,23.9804,24.0182,43500.0
2011-09-01 11:40:00,38.09,38.09,37.99,38.02,74700.0,24.0182,24.0182,23.9552,23.9741,74700.0
2011-09-01 11:50:00,38.02,38.09,37.97,38.06,75100.0,23.9741,24.0182,23.9426,23.9993,75100.0
2011-09-01 12:00:00,38.06,38.06,37.95,37.98,47100.0,23.9993,23.9993,23.9299,23.9489,47100.0
2011-09-01 12:10:00,37.99,38.0,37.94,37.95,37100.0,23.9552,23.9615,23.9236,23.9299,37100.0
2011-09-01 12:20:00,37.95,37.99,37.93,37.96,60500.0,23.9299,23.9552,23.9173,23.9363,60500.0
2011-09-01 12:30:00,37.97,38.02,37.97,38.0,28400.0,23.9426,23.9741,23.9426,23.9615,28400.0
2011-09-01 12:40:00,38.01,38.02,37.94,37.94,29100.0,23.9678,23.9741,23.9236,23.9236,29100.0
2011-09-01 12:50:00,37.94,37.95,37.91,37.92,26200.0,23.9236,23.9299,23.9047,23.911,26200.0
2011-09-01 13:00:00,37.91,37.96,37.88,37.89,60700.0,23.9047,23.9363,23.8858,23.8921,60700.0
2011-09-01 13:10:00,37.9,37.94,37.88,37.94,51800.0,23.8984,23.9236,23.8858,23.9236,51800.0
2011-09-01 13:20:00,37.94,38.0,37.92,37.97,73900.0,23.9236,23.9615,23.911,23.9426,73900.0
2011-09-01 13:30:00,37.97,37.99,37.87,37.89,71300.0,23.9426,23.9552,23.8795,23.8921,71300.0
2011-09-01 13:40:00,37.88,37.88,37.81,37.84,81200.0,23.8858,23.8858,23.8417,23.8606,81200.0
2011-09-01 13:50:00,37.85,37.89,37.77,37.84,92900.0,23.8669,23.8921,23.8164,23.8606,92900.0
2011-09-01 14:00:00,37.83,37.83,37.71,37.77,72200.0,23.8543,23.8543,23.7786,23.8164,72200.0
2011-09-01 14:10:00,37.78,37.83,37.77,37.81,47700.0,23.8227,23.8543,23.8164,23.8417,47700.0
2011-09-01 14:20:00,37.8,37.83,37.76,37.83,49200.0,23.8354,23.8543,23.8101,23.8543,49200.0
2011-09-01 14:30:00,37.83,37.86,37.82,37.85,52400.0,23.8543,23.8732,23.848,23.8669,52400.0
2011-09-01 14:40:00,37.86,37.89,37.81,37.84,76500.0,23.8732,23.8921,23.8417,23.8606,76500.0
2011-09-01 14:50:00,37.84,37.84,37.77,37.79,63000.0,23.8606,23.8606,23.8164,23.8291,63000.0
2011-09-01 15:00:00,37.79,37.79,37.73,37.76,70600.0,23.8291,23.8291,23.7912,23.8101,70600.0
2011-09-01 15:10:00,37.76,37.81,37.75,37.78,116000.0,23.8101,23.8417,23.8038,23.8227,116000.0
2011-09-01 15:20:00,37.79,37.85,37.75,37.78,130600.0,23.8291,23.8669,23.8038,23.8227,130600.0
2011-09-01 15:30:00,37.79,37.8,37.7,37.72,215800.0,23.8291,23.8354,23.7723,23.7849,215800.0
2011-09-01 15:40:00,37.73,37.81,37.71,37.76,226600.0,23.7912,23.8417,23.7786,23.8101,226600.0
2011-09-01 15:50:00,37.76,37.76,37.68,37.71,391000.0,23.8101,23.8101,23.7597,23.7786,391000.0
2011-09-02 09:30:00,37.3,37.74,37.3,37.52,117900.0,23.5201,23.7975,23.5201,23.6588,117900.0
2011-09-02 09:40:00,37.52,37.56,37.44,37.5,67900.0,23.6588,23.684,23.6084,23.6462,67900.0
2011-09-02 09:50:00,37.49,37.49,37.34,37.36,63600.0,23.6399,23.6399,23.5453,23.5579,63600.0
2011-09-02 10:00:00,37.36,37.5,37.36,37.49,56300.0,23.5579,23.6462,23.5579,23.6399,56300.0
2011-09-02 10:10:00,37.5,37.51,37.38,37.48,64400.0,23.6462,23.6525,23.5705,23.6336,64400.0
2011-09-02 10:20:00,37.48,37.52,37.45,37.47,75500.0,23.6336,23.6588,23.6147,23.6273,75500.0
2011-09-02 10:30:00,37.46,37.46,37.35,37.36,50500.0,23.621,23.621,23.5516,23.5579,50500.0
2011-09-02 10:40:00,37.37,37.42,37.3,37.32,38800.0,23.5642,23.5957,23.5201,23.5327,38800.0
2011-09-02 10:50:00,37.33,37.44,37.29,37.43,45900.0,23.539,23.6084,23.5138,23.6021,45900.0
2011-09-02 11:00:00,37.43,37.52,37.43,37.45,36400.0,23.6021,23.6588,23.6021,23.6147,36400.0
2011-09-02 11:10:00,37.44,37.51,37.44,37.47,30100.0,23.6084,23.6525,23.6084,23.6273,30100.0
2011-09-02 11:20:00,37.47,37.55,37.47,37.55,48500.0,23.6273,23.6777,23.6273,23.6777,48500.0
2011-09-02 11:30:00,37.54,37.55,37.48,37.54,51600.0,23.6714,23.6777,23.6336,23.6714,51600.0
2011-09-02 11:40:00,37.53,37.54,37.49,37.5,45200.0,23.6651,23.6714,23.6399,23.6462,45200.0
2011-09-02 11:50:00,37.5,37.56,37.5,37.55,40800.0,23.6462,23.684,23.6462,23.6777,40800.0
2011-09-02 12:00:00,37.56,37.64,37.56,37.58,37500.0,23.684,23.7345,23.684,23.6966,37500.0
2011-09-02 12:10:00,37.58,37.58,37.54,37.56,35500.0,23.6966,23.6966,23.6714,23.684,35500.0
2011-09-02 12:20:00,37.56,37.58,37.5,37.52,27200.0,23.684,23.6966,23.6462,23.6588,27200.0
2011-09-02 12:30:00,37.53,37.56,37.52,37.55,27900.0,23.6651,23.684,23.6588,23.6777,27900.0
2011-09-02 12:40:00,37.55,37.6,37.54,37.6,23100.0,23.6777,23.7092,23.6714,23.7092,23100.0
2011-09-02 12:50:00,37.59,37.61,37.58,37.6,25800.0,23.7029,23.7156,23.6966,23.7092,25800.0
2011-09-02 13:00:00,37.6,37.62,37.57,37.62,34300.0,23.7092,23.7219,23.6903,23.7219,34300.0
2011-09-02 13:10:00,37.62,37.62,37.58,37.59,45700.0,23.7219,23.7219,23.6966,23.7029,45700.0
2011-09-02 13:20:00,37.6,37.65,37.59,37.59,65500.0,23.7092,23.7408,23.7029,23.7029,65500.0
2011-09-02 13:30:00,37.59,37.65,37.58,37.59,37600.0,23.7029,23.7408,23.6966,23.7029,37600.0
2011-09-02 13:40:00,37.59,37.59,37.55,37.58,37100.0,23.7029,23.7029,23.6777,23.6966,37100.0
2011-09-02 13:50:00,37.59,37.6,37.55,37.59,44300.0,23.7029,23.7092,23.6777,23.7029,44300.0
2011-09-02 14:00:00,37.59,37.63,37.58,37.6,53600.0,23.7029,23.7282,23.6966,23.7092,53600.0
2011-09-02 14:10:00,37.61,37.63,37.51,37.56,147700.0,23.7156,23.7282,23.6525,23.684,147700.0
2011-09-02 14:20:00,37.55,37.59,37.53,37.55,49900.0,23.6777,23.7029,23.6651,23.6777,49900.0
2011-09-02 14:30:00,37.55,37.55,37.45,37.48,125400.0,23.6777,23.6777,23.6147,23.6336,125400.0
2011-09-02 14:40:00,37.48,37.54,37.45,37.45,50100.0,23.6336,23.6714,23.6147,23.6147,50100.0
2011-09-02 14:50:00,37.45,37.54,37.45,37.5,60700.0,23.6147,23.6714,23.6147,23.6462,60700.0
2011-09-02 15:00:00,37.5,37.52,37.4,37.48,77200.0,23.6462,23.6588,23.5831,23.6336,77200.0
2011-09-02 15:10:00,37.48,37.51,37.44,37.49,59500.0,23.6336,23.6525,23.6084,23.6399,59500.0
2011-09-02 15:20:00,37.48,37.52,37.48,37.49,72400.0,23.6336,23.6588,23.6336,23.6399,72400.0
2011-09-02 15:30:00,37.49,37.53,37.47,37.5,129600.0,23.6399,23.6651,23.6273,23.6462,129600.0
2011-09-02 15:40:00,37.49,37.54,37.44,37.47,184300.0,23.6399,23.6714,23.6084,23.6273,184300.0
2011-09-02 15:50:00,37.47,37.51,37.39,37.4,346800.0,23.6273,23.6525,23.5768,23.5831,346800.0
2011-09-06 09:30:00,36.7,36.91,36.54,36.64,136900.0,23.1417,23.2742,23.0408,23.1039,136900.0
2011-09-06 09:40:00,36.64,36.74,36.57,36.72,84600.0,23.1039,23.167,23.0598,23.1544,84600.0
2011-09-06 09:50:00,36.72,36.93,36.63,36.93,84300.0,23.1544,23.2868,23.0976,23.2868,84300.0
2011-09-06 10:00:00,36.93,37.1,36.78,36.82,311800.0,23.2868,23.394,23.1922,23.2174,311800.0
2011-09-06 10:10:00,36.82,36.83,36.73,36.74,70400.0,23.2174,23.2237,23.1607,23.167,70400.0
2011-09-06 10:20:00,36.75,36.76,36.67,36.69,92500.0,23.1733,23.1796,23.1228,23.1354,92500.0
2011-09-06 10:30:00,36.68,36.72,36.63,36.67,103900.0,23.1291,23.1544,23.0976,23.1228,103900.0
2011-09-06 10:40:00,36.67,36.77,36.64,36.66,75400.0,23.1228,23.1859,23.1039,23.1165,75400.0
2011-09-06 10:50:00,36.67,36.77,36.66,36.73,47800.0,23.1228,23.1859,23.1165,23.1607,47800.0
2011-09-06 11:00:00,36.73,36.78,36.71,36.74,59900.0,23.1607,23.1922,23.148,23.167,59900.0
2011-09-06 11:10:00,36.74,36.8,36.7,36.73,85500.0,23.167,23.2048,23.1417,23.1607,85500.0
2011-09-06 11:20:00,36.74,36.77,36.72,36.74,46200.0,23.167,23.1859,23.1544,23.167,46200.0
2011-09-06 11:30:00,36.74,36.76,36.7,36.72,60900.0,23.167,23.1796,23.1417,23.1544,60900.0
2011-09-06 11:40:00,36.72,36.77,36.71,36.77,43200.0,23.1544,23.1859,23.148,23.1859,43200.0
2011-09-06 11:50:00,36.77,36.82,36.77,36.8,90400.0,23.1859,23.2174,23.1859,23.2048,90400.0
2011-09-06 12:00:00,36.8,36.82,36.76,36.76,82000.0,23.2048,23.2174,23.1796,23.1796,82000.0
2011-09-06 12:10:00,36.77,36.85,36.76,36.8,88100.0,23.1859,23.2363,23.1796,23.2048,88100.0
2011-09-06 12:20:00,36.8,36.81,36.79,36.8,123500.0,23.2048,23.2111,23.1985,23.2048,123500.0
2011-09-06 12:30:00,36.8,36.8,36.75,36.78,56900.0,23.2048,23.2048,23.1733,23.1922,56900.0
2011-09-06 12:40:00,36.78,36.83,36.77,36.82,54200.0,23.1922,23.2237,23.1859,23.2174,54200.0
2011-09-06 12:50:00,36.83,36.85,36.79,36.81,76400.0,23.2237,23.2363,23.1985,23.2111,76400.0
2011-09-06 13:00:00,36.81,36.81,36.76,36.8,108400.0,23.2111,23.2111,23.1796,23.2048,108400.0
2011-09-06 13:10:00,36.8,36.81,36.76,36.8,83000.0,23.2048,23.2111,23.1796,23.2048,83000.0
2011-09-06 13:20:00,36.8,36.81,36.75,36.79,78800.0,23.2048,23.2111,23.1733,23.1985,78800.0
2011-09-06 13:30:00,36.79,36.8,36.77,36.8,74600.0,23.1985,23.2048,23.1859,23.2048,74600.0
2011-09-06 13:40:00,36.8,36.81,36.78,36.8,147100.0,23.2048,23.2111,23.1922,23.2048,147100.0
2011-09-06 13:50:00,36.8,36.81,36.77,36.78,73100.0,23.2048,23.2111,23.1859,23.1922,73100.0
2011-09-06 14:00:00,36.78,36.82,36.78,36.82,92900.0,23.1922,23.2174,23.1922,23.2174,92900.0
2011-09-06 14:10:00,36.82,36.86,36.8,36.85,101000.0,23.2174,23.2426,23.2048,23.2363,101000.0
2011-09-06 14:20:00,36.86,36.86,36.82,36.84,115900.0,23.2426,23.2426,23.2174,23.23,115900.0
2011-09-06 14:30:00,36.84,36.86,36.82,36.82,109900.0,23.23,23.2426,23.2174,23.2174,109900.0
2011-09-06 14:40:00,36.82,36.83,36.79,36.81,45700.0,23.2174,23.2237,23.1985,23.2111,45700.0
2011-09-06 14:50:00,36.81,36.84,36.79,36.8,87000.0,23.2111,23.23,23.1985,23.2048,87000.0
2011-09-06 15:00:00,36.79,36.8,36.77,36.77,83000.0,23.1985,23.2048,23.1859,23.1859,83000.0
2011-09-06 15:10:00,36.78,36.8,36.75,36.75,61600.0,23.1922,23.2048,23.1733,23.1733,61600.0
2011-09-06 15:20:00,36.75,36.81,36.75,36.77,111300.0,23.1733,23.2111,23.1733,23.1859,111300.0
2011-09-06 15:30:00,36.78,36.81,36.76,36.77,271400.0,23.1922,23.2111,23.1796,23.1859,271400.0
2011-09-06 15:40:00,36.77,36.89,36.75,36.86,194000.0,23.1859,23.2615,23.1733,23.2426,194000.0
2011-09-06 15:50:00,36.86,36.97,36.86,36.9,681700.0,23.2426,23.312,23.2426,23.2679,681700.0
2011-09-07 09:30:00,37.32,37.36,37.11,37.23,105800.0,23.5327,23.5579,23.4003,23.4759,105800.0
2011-09-07 09:40:00,37.23,37.34,37.22,37.29,90800.0,23.4759,23.5453,23.4696,23.5138,90800.0
2011-09-07 09:50:00,37.3,37.32,37.21,37.25,82900.0,23.5201,23.5327,23.4633,23.4886,82900.0
2011-09-07 10:00:00,37.25,37.31,37.24,37.3,150100.0,23.4886,23.5264,23.4822,23.5201,150100.0
2011-09-07 10:10:00,37.3,37.35,37.23,37.35,98600.0,23.5201,23.5516,23.4759,23.5516,98600.0
2011-09-07 10:20:00,37.34,37.46,37.34,37.41,84100.0,23.5453,23.621,23.5453,23.5894,84100.0
2011-09-07 10:30:00,37.41,37.44,37.38,37.4,116500.0,23.5894,23.6084,23.5705,23.5831,116500.0
2011-09-07 10:40:00,37.4,37.41,37.36,37.36,57800.0,23.5831,23.5894,23.5579,23.5579,57800.0
2011-09-07 10:50:00,37.36,37.47,37.36,37.44,73400.0,23.5579,23.6273,23.5579,23.6084,73400.0
2011-09-07 11:00:00,37.44,37.46,37.41,37.43,52000.0,23.6084,23.621,23.5894,23.6021,52000.0
2011-09-07 11:10:00,37.43,37.46,37.4,37.42,84200.0,23.6021,23.621,23.5831,23.5957,84200.0
2011-09-07 11:20:00,37.41,37.45,37.4,37.44,29400.0,23.5894,23.6147,23.5831,23.6084,29400.0
2011-09-07 11:30:00,37.45,37.45,37.43,37.44,49400.0,23.6147,23.6147,23.6021,23.6084,49400.0
2011-09-07 11:40:00,37.44,37.46,37.43,37.45,36400.0,23.6084,23.621,23.6021,23.6147,36400.0
2011-09-07 11:50:00,37.45,37.46,37.44,37.46,31400.0,23.6147,23.621,23.6084,23.621,31400.0
2011-09-07 12:00:00,37.46,37.48,37.44,37.48,33400.0,23.621,23.6336,23.6084,23.6336,33400.0
2011-09-07 12:10:00,37.48,37.5,37.47,37.48,29600.0,23.6336,23.6462,23.6273,23.6336,29600.0
2011-09-07 12:20:00,37.48,37.5,37.43,37.44,67300.0,23.6336,23.6462,23.6021,23.6084,67300.0
2011-09-07 12:30:00,37.44,37.45,37.42,37.45,59800.0,23.6084,23.6147,23.5957,23.6147,59800.0
2011-09-07 12:40:00,37.45,37.46,37.42,37.43,53800.0,23.6147,23.621,23.5957,23.6021,53800.0
2011-09-07 12:50:00,37.44,37.45,37.43,37.45,25200.0,23.6084,23.6147,23.6021,23.6147,25200.0
2011-09-07 13:00:00,37.45,37.45,37.38,37.38,104900.0,23.6147,23.6147,23.5705,23.5705,104900.0
2011-09-07 13:10:00,37.39,37.44,37.38,37.43,39800.0,23.5768,23.6084,23.5705,23.6021,39800.0
2011-09-07 13:20:00,37.43,37.48,37.42,37.48,39900.0,23.6021,23.6336,23.5957,23.6336,39900.0
2011-09-07 13:30:00,37.48,37.52,37.47,37.51,35800.0,23.6336,23.6588,23.6273,23.6525,35800.0
2011-09-07 13:40:00,37.52,37.55,37.51,37.55,43000.0,23.6588,23.6777,23.6525,23.6777,43000.0
2011-09-07 13:50:00,37.55,37.58,37.54,37.57,50100.0,23.6777,23.6966,23.6714,23.6903,50100.0
2011-09-07 14:00:00,37.58,37.62,37.55,37.6,77400.0,23.6966,23.7219,23.6777,23.7092,77400.0
2011-09-07 14:10:00,37.61,37.61,37.56,37.57,74800.0,23.7156,23.7156,23.684,23.6903,74800.0
2011-09-07 14:20:00,37.58,37.6,37.54,37.59,40500.0,23.6966,23.7092,23.6714,23.7029,40500.0
2011-09-07 14:30:00,37.6,37.61,37.58,37.6,60300.0,23.7092,23.7156,23.6966,23.7092,60300.0
2011-09-07 14:40:00,37.6,37.6,37.59,37.59,48000.0,23.7092,23.7092,23.7029,23.7029,48000.0
2011-09-07 14:50:00,37.6,37.6,37.55,37.55,99500.0,23.7092,23.7092,23.6777,23.6777,99500.0
2011-09-07 15:00:00,37.55,37.56,37.54,37.55,89900.0,23.6777,23.684,23.6714,23.6777,89900.0
2011-09-07 15:10:00,37.55,37.56,37.52,37.52,79500.0,23.6777,23.684,23.6588,23.6588,79500.0
2011-09-07 15:20:00,37.53,37.54,37.47,37.49,121800.0,23.6651,23.6714,23.6273,23.6399,121800.0
2011-09-07 15:30:00,37.49,37.52,37.46,37.49,164800.0,23.6399,23.6588,23.621,23.6399,164800.0
2011-09-07 15:40:00,37.49,37.51,37.42,37.42,239200.0,23.6399,23.6525,23.5957,23.5957,239200.0
2011-09-07 15:50:00,37.43,37.55,37.41,37.55,573100.0,23.6021,23.6777,23.5894,23.6777,573100.0
2011-09-08 09:30:00,37.46,37.52,37.33,37.4,107000.0,23.621,23.6588,23.539,23.5831,107000.0
2011-09-08 09:40:00,37.4,37.67,37.39,37.66,64000.0,23.5831,23.7534,23.5768,23.7471,64000.0
2011-09-08 09:50:00,37.66,37.68,37.62,37.67,97300.0,23.7471,23.7597,23.7219,23.7534,97300.0
2011-09-08 10:00:00,37.67,37.71,37.61,37.69,97300.0,23.7534,23.7786,23.7156,23.766,97300.0
2011-09-08 10:10:00,37.69,37.75,37.69,37.73,54800.0,23.766,23.8038,23.766,23.7912,54800.0
2011-09-08 10:20:00,37.73,37.76,37.71,37.73,49700.0,23.7912,23.8101,23.7786,23.7912,49700.0
2011-09-08 10:30:00,37.73,37.79,37.72,37.77,32900.0,23.7912,23.8291,23.7849,23.8164,32900.0
2011-09-08 10:40:00,37.77,37.79,37.73,37.75,36500.0,23.8164,23.8291,23.7912,23.8038,36500.0
2011-09-08 10:50:00,37.74,37.87,37.74,37.87,46700.0,23.7975,23.8795,23.7975,23.8795,46700.0
2011-09-08 11:00:00,37.87,37.9,37.87,37.88,46300.0,23.8795,23.8984,23.8795,23.8858,46300.0
2011-09-08 11:10:00,37.88,37.89,37.83,37.85,35400.0,23.8858,23.8921,23.8543,23.8669,35400.0
2011-09-08 11:20:00,37.85,37.86,37.82,37.84,43500.0,23.8669,23.8732,23.848,23.8606,43500.0
2011-09-08 11:30:00,37.84,37.98,37.83,37.98,157300.0,23.8606,23.9489,23.8543,23.9489,157300.0
2011-09-08 11:40:00,37.97,37.99,37.93,37.95,102200.0,23.9426,23.9552,23.9173,23.9299,102200.0
2011-09-08 11:50:00,37.95,38.03,37.93,37.98,123000.0,23.9299,23.9804,23.9173,23.9489,123000.0
2011-09-08 12:00:00,37.98,38.02,37.93,38.01,75800.0,23.9489,23.9741,23.9173,23.9678,75800.0
2011-09-08 12:10:00,38.01,38.01,37.99,38.0,52700.0,23.9678,23.9678,23.9552,23.9615,52700.0
2011-09-08 12:20:00,38.01,38.08,38.0,38.08,58800.0,23.9678,24.0119,23.9615,24.0119,58800.0
2011-09-08 12:30:00,38.07,38.16,38.06,38.15,125200.0,24.0056,24.0624,23.9993,24.0561,125200.0
2011-09-08 12:40:00,38.15,38.16,38.11,38.13,62500.0,24.0561,24.0624,24.0308,24.0434,62500.0
2011-09-08 12:50:00,38.13,38.16,38.12,38.16,47800.0,24.0434,24.0624,24.0371,24.0624,47800.0
2011-09-08 13:00:00,38.15,38.19,38.13,38.19,51000.0,24.0561,24.0813,24.0434,24.0813,51000.0
2011-09-08 13:10:00,38.19,38.19,38.14,38.15,68000.0,24.0813,24.0813,24.0498,24.0561,68000.0
2011-09-08 13:20:00,38.16,38.16,38.09,38.1,37000.0,24.0624,24.0624,24.0182,24.0245,37000.0
2011-09-08 13:30:00,38.11,38.15,38.01,38.09,108200.0,24.0308,24.0561,23.9678,24.0182,108200.0
2011-09-08 13:40:00,38.09,38.12,37.98,38.06,150300.0,24.0182,24.0371,23.9489,23.9993,150300.0
2011-09-08 13:50:00,38.05,38.05,37.99,37.99,92500.0,23.993,23.993,23.9552,23.9552,92500.0
2011-09-08 14:00:00,37.99,38.04,37.95,38.04,75200.0,23.9552,23.9867,23.9299,23.9867,75200.0
2011-09-08 14:10:00,38.03,38.09,38.01,38.05,83200.0,23.9804,24.0182,23.9678,23.993,83200.0
2011-09-08 14:20:00,38.06,38.06,37.98,38.02,78000.0,23.9993,23.9993,23.9489,23.9741,78000.0
2011-09-08 14:30:00,38.02,38.09,37.99,38.09,131000.0,23.9741,24.0182,23.9552,24.0182,131000.0
2011-09-08 14:40:00,38.09,38.11,38.06,38.06,130300.0,24.0182,24.0308,23.9993,23.9993,130300.0
2011-09-08 14:50:00,38.06,38.08,37.97,38.0,101500.0,23.9993,24.0119,23.9426,23.9615,101500.0
2011-09-08 15:00:00,38.0,38.01,37.95,38.01,109800.0,23.9615,23.9678,23.9299,23.9678,109800.0
2011-09-08 15:10:00,38.01,38.05,37.98,38.04,95300.0,23.9678,23.993,23.9489,23.9867,95300.0
2011-09-08 15:20:00,38.04,38.09,38.02,38.07,142600.0,23.9867,24.0182,23.9741,24.0056,142600.0
2011-09-08 15:30:00,38.06,38.07,37.94,37.97,293400.0,23.9993,24.0056,23.9236,23.9426,293400.0
2011-09-08 15:40:00,37.97,38.0,37.95,37.98,279200.0,23.9426,23.9615,23.9299,23.9489,279200.0
2011-09-08 15:50:00,37.98,37.99,37.87,37.9,437500.0,23.9489,23.9552,23.8795,23.8984,437500.0
2011-09-09 09:30:00,37.71,37.76,37.59,37.59,235100.0,23.7786,23.8101,23.7029,23.7029,235100.0
2011-09-09 09:40:00,37.59,37.63,37.5,37.58,190900.0,23.7029,23.7282,23.6462,23.6966,190900.0
2011-09-09 09:50:00,37.57,37.57,37.45,37.46,113900.0,23.6903,23.6903,23.6147,23.621,113900.0
2011-09-09 10:00:00,37.46,37.56,37.45,37.49,117700.0,23.621,23.684,23.6147,23.6399,117700.0
2011-09-09 10:10:00,37.48,37.51,37.45,37.45,91000.0,23.6336,23.6525,23.6147,23.6147,91000.0
2011-09-09 10:20:00,37.45,37.45,37.34,37.36,149300.0,23.6147,23.6147,23.5453,23.5579,149300.0
2011-09-09 10:30:00,37.35,37.52,37.32,37.52,147000.0,23.5516,23.6588,23.5327,23.6588,147000.0
2011-09-09 10:40:00,37.52,37.52,37.48,37.5,77200.0,23.6588,23.6588,23.6336,23.6462,77200.0
2011-09-09 10:50:00,37.5,37.51,37.42,37.42,82600.0,23.6462,23.6525,23.5957,23.5957,82600.0
2011-09-09 11:00:00,37.42,37.49,37.41,37.49,67700.0,23.5957,23.6399,23.5894,23.6399,67700.0
2011-09-09 11:10:00,37.48,37.53,37.41,37.42,189100.0,23.6336,23.6651,23.5894,23.5957,189100.0
2011-09-09 11:20:00,37.42,37.44,37.33,37.39,190300.0,23.5957,23.6084,23.539,23.5768,190300.0
2011-09-09 11:30:00,37.39,37.4,37.35,37.36,95800.0,23.5768,23.5831,23.5516,23.5579,95800.0
2011-09-09 11:40:00,37.36,37.36,37.27,37.28,164000.0,23.5579,23.5579,23.5012,23.5075,164000.0
2011-09-09 11:50:00,37.27,37.32,37.24,37.27,92800.0,23.5012,23.5327,23.4822,23.5012,92800.0
2011-09-09 12:00:00,37.27,37.3,37.23,37.29,111800.0,23.5012,23.5201,23.4759,23.5138,111800.0
2011-09-09 12:10:00,37.28,37.34,37.28,37.33,96900.0,23.5075,23.5453,23.5075,23.539,96900.0
2011-09-09 12:20:00,37.33,37.38,37.33,37.38,111200.0,23.539,23.5705,23.539,23.5705,111200.0
2011-09-09 12:30:00,37.37,37.38,37.25,37.3,146100.0,23.5642,23.5705,23.4886,23.5201,146100.0
2011-09-09 12:40:00,37.3,37.35,37.29,37.35,206900.0,23.5201,23.5516,23.5138,23.5516,206900.0
2011-09-09 12:50:00,37.35,37.45,37.32,37.44,183800.0,23.5516,23.6147,23.5327,23.6084,183800.0
2011-09-09 13:00:00,37.44,37.45,37.39,37.44,94600.0,23.6084,23.6147,23.5768,23.6084,94600.0
2011-09-09 13:10:00,37.44,37.54,37.44,37.53,162100.0,23.6084,23.6714,23.6084,23.6651,162100.0
2011-09-09 13:20:00,37.54,37.62,37.53,37.6,231800.0,23.6714,23.7219,23.6651,23.7092,231800.0
2011-09-09 13:30:00,37.61,37.61,37.52,37.59,138900.0,23.7156,23.7156,23.6588,23.7029,138900.0
2011-09-09 13:40:00,37.59,37.64,37.51,37.52,75000.0,23.7029,23.7345,23.6525,23.6588,75000.0
2011-09-09 13:50:00,37.51,37.58,37.51,37.56,62700.0,23.6525,23.6966,23.6525,23.684,62700.0
2011-09-09 14:00:00,37.57,37.59,37.53,37.59,102400.0,23.6903,23.7029,23.6651,23.7029,102400.0
2011-09-09 14:10:00,37.58,37.59,37.49,37.59,126100.0,23.6966,23.7029,23.6399,23.7029,126100.0
2011-09-09 14:20:00,37.58,37.6,37.55,37.58,109800.0,23.6966,23.7092,23.6777,23.6966,109800.0
2011-09-09 14:30:00,37.58,37.58,37.53,37.55,144600.0,23.6966,23.6966,23.6651,23.6777,144600.0
2011-09-09 14:40:00,37.56,37.64,37.56,37.6,185600.0,23.684,23.7345,23.684,23.7092,185600.0
2011-09-09 14:50:00,37.59,37.6,37.51,37.52,160000.0,23.7029,23.7092,23.6525,23.6588,160000.0
2011-09-09 15:00:00,37.52,37.61,37.51,37.61,130800.0,23.6588,23.7156,23.6525,23.7156,130800.0
2011-09-09 15:10:00,37.61,37.65,37.56,37.64,99400.0,23.7156,23.7408,23.684,23.7345,99400.0
2011-09-09 15:20:00,37.64,37.64,37.51,37.51,105100.0,23.7345,23.7345,23.6525,23.6525,105100.0
2011-09-09 15:30:00,37.51,37.6,37.51,37.6,158000.0,23.6525,23.7092,23.6525,23.7092,158000.0
2011-09-09 15:40:00,37.59,37.67,37.55,37.6,246200.0,23.7029,23.7534,23.6777,23.7092,246200.0
2011-09-09 15:50:00,37.6,37.64,37.52,37.52,637600.0,23.7092,23.7345,23.6588,23.6588,637600.0
2011-09-12 09:30:00,37.25,37.49,37.23,37.37,196600.0,23.4886,23.6399,23.4759,23.5642,196600.0
2011-09-12 09:40:00,37.37,37.39,37.22,37.26,64300.0,23.5642,23.5768,23.4696,23.4949,64300.0
2011-09-12 09:50:00,37.25,37.44,37.2,37.37,121200.0,23.4886,23.6084,23.457,23.5642,121200.0
2011-09-12 10:00:00,37.38,37.45,37.27,37.44,107900.0,23.5705,23.6147,23.5012,23.6084,107900.0
2011-09-12 10:10:00,37.44,37.46,37.34,37.36,95300.0,23.6084,23.621,23.5453,23.5579,95300.0
2011-09-12 10:20:00,37.35,37.39,37.22,37.22,84000.0,23.5516,23.5768,23.4696,23.4696,84000.0
2011-09-12 10:30:00,37.22,37.33,37.22,37.32,88800.0,23.4696,23.539,23.4696,23.5327,88800.0
2011-09-12 10:40:00,37.32,37.32,37.2,37.21,113300.0,23.5327,23.5327,23.457,23.4633,113300.0
2011-09-12 10:50:00,37.21,37.22,37.07,37.07,208400.0,23.4633,23.4696,23.375,23.375,208400.0
2011-09-12 11:00:00,37.07,37.09,37.0,37.02,272900.0,23.375,23.3877,23.3309,23.3435,272900.0
2011-09-12 11:10:00,37.03,37.09,37.01,37.03,225500.0,23.3498,23.3877,23.3372,23.3498,225500.0
2011-09-12 11:20:00,37.02,37.03,37.0,37.01,89000.0,23.3435,23.3498,23.3309,23.3372,89000.0
2011-09-12 11:30:00,37.01,37.02,37.0,37.02,73200.0,23.3372,23.3435,23.3309,23.3435,73200.0
2011-09-12 11:40:00,37.02,37.03,36.91,36.91,69200.0,23.3435,23.3498,23.2742,23.2742,69200.0
2011-09-12 11:50:00,36.91,36.93,36.87,36.88,76500.0,23.2742,23.2868,23.2489,23.2552,76500.0
2011-09-12 12:00:00,36.88,36.91,36.85,36.85,64600.0,23.2552,23.2742,23.2363,23.2363,64600.0
2011-09-12 12:10:00,36.85,36.86,36.82,36.82,66800.0,23.2363,23.2426,23.2174,23.2174,66800.0
2011-09-12 12:20:00,36.82,36.87,36.82,36.87,67600.0,23.2174,23.2489,23.2174,23.2489,67600.0
2011-09-12 12:30:00,36.87,36.87,36.8,36.82,57500.0,23.2489,23.2489,23.2048,23.2174,57500.0
2011-09-12 12:40:00,36.82,36.84,36.82,36.83,69100.0,23.2174,23.23,23.2174,23.2237,69100.0
2011-09-12 12:50:00,36.82,36.87,36.81,36.85,74500.0,23.2174,23.2489,23.2111,23.2363,74500.0
2011-09-12 13:00:00,36.85,36.89,36.83,36.84,78100.0,23.2363,23.2615,23.2237,23.23,78100.0
2011-09-12 13:10:00,36.84,36.89,36.83,36.85,69400.0,23.23,23.2615,23.2237,23.2363,69400.0
2011-09-12 13:20:00,36.84,36.88,36.82,36.83,69600.0,23.23,23.2552,23.2174,23.2237,69600.0
2011-09-12 13:30:00,36.84,36.84,36.75,36.77,71200.0,23.23,23.23,23.1733,23.1859,71200.0
2011-09-12 13:40:00,36.77,36.8,36.76,36.78,77800.0,23.1859,23.2048,23.1796,23.1922,77800.0
2011-09-12 13:50:00,36.78,36.82,36.73,36.74,186800.0,23.1922,23.2174,23.1607,23.167,186800.0
2011-09-12 14:00:00,36.74,36.75,36.67,36.68,127300.0,23.167,23.1733,23.1228,23.1291,127300.0
2011-09-12 14:10:00,36.68,36.69,36.61,36.62,99500.0,23.1291,23.1354,23.085,23.0913,99500.0
2011-09-12 14:20:00,36.63,36.68,36.62,36.65,130600.0,23.0976,23.1291,23.0913,23.1102,130600.0
2011-09-12 14:30:00,36.66,36.77,36.65,36.68,369100.0,23.1165,23.1859,23.1102,23.1291,369100.0
2011-09-12 14:40:00,36.68,36.77,36.66,36.69,206400.0,23.1291,23.1859,23.1165,23.1354,206400.0
2011-09-12 14:50:00,36.68,36.72,36.67,36.71,97300.0,23.1291,23.1544,23.1228,23.148,97300.0
2011-09-12 15:00:00,36.72,36.76,36.69,36.72,120400.0,23.1544,23.1796,23.1354,23.1544,120400.0
2011-09-12 15:10:00,36.73,36.79,36.73,36.78,109100.0,23.1607,23.1985,23.1607,23.1922,109100.0
2011-09-12 15:20:00,36.77,36.9,36.75,36.88,191000.0,23.1859,23.2679,23.1733,23.2552,191000.0
2011-09-12 15:30:00,36.89,36.97,36.88,36.96,367000.0,23.2615,23.312,23.2552,23.3057,367000.0
2011-09-12 15:40:00,36.96,37.07,36.92,37.07,333900.0,23.3057,23.375,23.2805,23.375,333900.0
2011-09-12 15:50:00,37.06,37.27,37.06,37.2,573200.0,23.3687,23.5012,23.3687,23.457,573200.0
2011-09-13 09:30:00,37.25,37.28,36.86,36.87,129200.0,23.4886,23.5075,23.2426,23.2489,129200.0
2011-09-13 09:40:00,36.87,36.92,36.82,36.88,118600.0,23.2489,23.2805,23.2174,23.2552,118600.0
2011-09-13 09:50:00,36.88,37.11,36.88,37.07,104100.0,23.2552,23.4003,23.2552,23.375,104100.0
2011-09-13 10:00:00,37.07,37.15,37.02,37.1,116000.0,23.375,23.4255,23.3435,23.394,116000.0
2011-09-13 10:10:00,37.1,37.12,37.02,37.06,82900.0,23.394,23.4066,23.3435,23.3687,82900.0
2011-09-13 10:20:00,37.06,37.08,36.95,36.96,98400.0,23.3687,23.3814,23.2994,23.3057,98400.0
2011-09-13 10:30:00,36.97,37.01,36.86,36.92,85500.0,23.312,23.3372,23.2426,23.2805,85500.0
2011-09-13 10:40:00,36.92,37.01,36.88,36.94,154400.0,23.2805,23.3372,23.2552,23.2931,154400.0
2011-09-13 10:50:00,36.94,36.99,36.87,36.91,72300.0,23.2931,23.3246,23.2489,23.2742,72300.0
2011-09-13 11:00:00,36.91,37.02,36.85,36.97,134600.0,23.2742,23.3435,23.2363,23.312,134600.0
2011-09-13 11:10:00,36.98,37.0,36.83,36.85,115100.0,23.3183,23.3309,23.2237,23.2363,115100.0
2011-09-13 11:20:00,36.85,36.89,36.8,36.88,87600.0,23.2363,23.2615,23.2048,23.2552,87600.0
2011-09-13 11:30:00,36.88,36.9,36.86,36.87,68100.0,23.2552,23.2679,23.2426,23.2489,68100.0
2011-09-13 11:40:00,36.87,36.9,36.83,36.83,141600.0,23.2489,23.2679,23.2237,23.2237,141600.0
2011-09-13 11:50:00,36.83,36.91,36.81,36.84,86700.0,23.2237,23.2742,23.2111,23.23,86700.0
2011-09-13 12:00:00,36.84,36.84,36.77,36.8,91000.0,23.23,23.23,23.1859,23.2048,91000.0
2011-09-13 12:10:00,36.81,36.84,36.79,36.81,134100.0,23.2111,23.23,23.1985,23.2111,134100.0
2011-09-13 12:20:00,36.81,36.83,36.76,36.77,102100.0,23.2111,23.2237,23.1796,23.1859,102100.0
2011-09-13 12:30:00,36.78,36.8,36.76,36.8,136700.0,23.1922,23.2048,23.1796,23.2048,136700.0
2011-09-13 12:40:00,36.8,36.82,36.79,36.8,84100.0,23.2048,23.2174,23.1985,23.2048,84100.0
2011-09-13 12:50:00,36.8,36.85,36.8,36.84,89900.0,23.2048,23.2363,23.2048,23.23,89900.0
2011-09-13 13:00:00,36.85,36.88,36.84,36.85,84400.0,23.2363,23.2552,23.23,23.2363,84400.0
2011-09-13 13:10:00,36.85,36.85,36.81,36.81,114000.0,23.2363,23.2363,23.2111,23.2111,114000.0
2011-09-13 13:20:00,36.82,36.83,36.78,36.82,76900.0,23.2174,23.2237,23.1922,23.2174,76900.0
2011-09-13 13:30:00,36.83,36.86,36.8,36.85,97500.0,23.2237,23.2426,23.2048,23.2363,97500.0
2011-09-13 13:40:00,36.86,36.92,36.84,36.9,106700.0,23.2426,23.2805,23.23,23.2679,106700.0
2011-09-13 13:50:00,36.91,36.93,36.8,36.83,102300.0,23.2742,23.2868,23.2048,23.2237,102300.0
2011-09-13 14:00:00,36.82,36.91,36.79,36.87,135400.0,23.2174,23.2742,23.1985,23.2489,135400.0
2011-09-13 14:10:00,36.87,36.92,36.86,36.89,96000.0,23.2489,23.2805,23.2426,23.2615,96000.0
2011-09-13 14:20:00,36.89,36.98,36.89,36.97,86800.0,23.2615,23.3183,23.2615,23.312,86800.0
2011-09-13 14:30:00,36.98,36.99,36.92,36.92,88800.0,23.3183,23.3246,23.2805,23.2805,88800.0
2011-09-13 14:40:00,36.92,36.93,36.86,36.86,105700.0,23.2805,23.2868,23.2426,23.2426,105700.0
2011-09-13 14:50:00,36.87,36.93,36.85,36.9,171900.0,23.2489,23.2868,23.2363,23.2679,171900.0
2011-09-13 15:00:00,36.9,36.95,36.87,36.9,140300.0,23.2679,23.2994,23.2489,23.2679,140300.0
2011-09-13 15:10:00,36.9,36.93,36.8,36.84,162600.0,23.2679,23.2868,23.2048,23.23,162600.0
2011-09-13 15:20:00,36.84,36.93,36.82,36.93,148100.0,23.23,23.2868,23.2174,23.2868,148100.0
2011-09-13 15:30:00,36.93,36.98,36.92,36.96,250200.0,23.2868,23.3183,23.2805,23.3057,250200.0
2011-09-13 15:40:00,36.96,37.05,36.94,37.01,301100.0,23.3057,23.3624,23.2931,23.3372,301100.0
2011-09-13 15:50:00,37.01,37.04,36.95,36.99,482300.0,23.3372,23.3561,23.2994,23.3246,482300.0
2011-09-14 09:30:00,37.06,37.18,36.97,37.11,106200.0,23.3687,23.4444,23.312,23.4003,106200.0
2011-09-14 09:40:00,37.1,37.15,37.02,37.13,88900.0,23.394,23.4255,23.3435,23.4129,88900.0
2011-09-14 09:50:00,37.14,37.19,37.08,37.1,98300.0,23.4192,23.4507,23.3814,23.394,98300.0
2011-09-14 10:00:00,37.11,37.12,37.04,37.09,146500.0,23.4003,23.4066,23.3561,23.3877,146500.0
2011-09-14 10:10:00,37.09,37.09,36.79,36.81,233800.0,23.3877,23.3877,23.1985,23.2111,233800.0
2011-09-14 10:20:00,36.82,37.01,36.75,36.98,163100.0,23.2174,23.3372,23.1733,23.3183,163100.0
2011-09-14 10:30:00,36.98,37.07,36.92,37.07,124800.0,23.3183,23.375,23.2805,23.375,124800.0
2011-09-14 10:40:00,37.07,37.11,36.95,37.01,108400.0,23.375,23.4003,23.2994,23.3372,108400.0
2011-09-14 10:50:00,37.01,37.13,37.01,37.1,68500.0,23.3372,23.4129,23.3372,23.394,68500.0
2011-09-14 11:00:00,37.09,37.09,36.98,36.99,153500.0,23.3877,23.3877,23.3183,23.3246,153500.0
2011-09-14 11:10:00,37.0,37.07,36.99,37.0,63300.0,23.3309,23.375,23.3246,23.3309,63300.0
2011-09-14 11:20:00,37.0,37.12,36.98,37.11,56400.0,23.3309,23.4066,23.3183,23.4003,56400.0
2011-09-14 11:30:00,37.11,37.15,37.06,37.14,73500.0,23.4003,23.4255,23.3687,23.4192,73500.0
2011-09-14 11:40:00,37.14,37.14,37.08,37.1,43400.0,23.4192,23.4192,23.3814,23.394,43400.0
2011-09-14 11:50:00,37.11,37.16,37.1,37.15,56000.0,23.4003,23.4318,23.394,23.4255,56000.0
2011-09-14 12:00:00,37.16,37.17,37.12,37.12,58100.0,23.4318,23.4381,23.4066,23.4066,58100.0
2011-09-14 12:10:00,37.12,37.17,37.12,37.17,42100.0,23.4066,23.4381,23.4066,23.4381,42100.0
2011-09-14 12:20:00,37.16,37.2,37.16,37.19,85900.0,23.4318,23.457,23.4318,23.4507,85900.0
2011-09-14 12:30:00,37.19,37.28,37.19,37.27,51000.0,23.4507,23.5075,23.4507,23.5012,51000.0
2011-09-14 12:40:00,37.27,37.3,37.25,37.25,75400.0,23.5012,23.5201,23.4886,23.4886,75400.0
2011-09-14 12:50:00,37.25,37.29,37.22,37.29,92200.0,23.4886,23.5138,23.4696,23.5138,92200.0
2011-09-14 13:00:00,37.28,37.32,37.27,37.3,58100.0,23.5075,23.5327,23.5012,23.5201,58100.0
2011-09-14 13:10:00,37.3,37.33,37.28,37.33,62800.0,23.5201,23.539,23.5075,23.539,62800.0
2011-09-14 13:20:00,37.34,37.35,37.31,37.33,87100.0,23.5453,23.5516,23.5264,23.539,87100.0
2011-09-14 13:30:00,37.33,37.39,37.32,37.39,119900.0,23.539,23.5768,23.5327,23.5768,119900.0
2011-09-14 13:40:00,37.4,37.44,37.38,37.41,81800.0,23.5831,23.6084,23.5705,23.5894,81800.0
2011-09-14 13:50:00,37.41,37.43,37.28,37.31,161400.0,23.5894,23.6021,23.5075,23.5264,161400.0
2011-09-14 14:00:00,37.31,37.39,37.3,37.33,175500.0,23.5264,23.5768,23.5201,23.539,175500.0
2011-09-14 14:10:00,37.33,37.34,37.3,37.33,209200.0,23.539,23.5453,23.5201,23.539,209200.0
2011-09-14 14:20:00,37.33,37.34,37.25,37.29,118600.0,23.539,23.5453,23.4886,23.5138,118600.0
2011-09-14 14:30:00,37.28,37.32,37.27,37.31,159600.0,23.5075,23.5327,23.5012,23.5264,159600.0
2011-09-14 14:40:00,37.31,37.34,37.26,37.29,176500.0,23.5264,23.5453,23.4949,23.5138,176500.0
2011-09-14 14:50:00,37.29,37.31,37.27,37.29,120300.0,23.5138,23.5264,23.5012,23.5138,120300.0
2011-09-14 15:00:00,37.3,37.36,37.29,37.35,243800.0,23.5201,23.5579,23.5138,23.5516,243800.0
2011-09-14 15:10:00,37.35,37.37,37.29,37.3,360200.0,23.5516,23.5642,23.5138,23.5201,360200.0
2011-09-14 15:20:00,37.29,37.35,37.29,37.34,229500.0,23.5138,23.5516,23.5138,23.5453,229500.0
2011-09-14 15:30:00,37.35,37.46,37.35,37.42,338200.0,23.5516,23.621,23.5516,23.5957,338200.0
2011-09-14 15:40:00,37.42,37.42,37.2,37.26,365400.0,23.5957,23.5957,23.457,23.4949,365400.0
2011-09-14 15:50:00,37.25,37.33,37.2,37.21,663400.0,23.4886,23.539,23.457,23.4633,663400.0
2011-09-15 09:30:00,37.41,37.59,37.29,37.37,134200.0,23.5894,23.7029,23.5138,23.5642,134200.0
2011-09-15 09:40:00,37.37,37.55,37.33,37.41,115900.0,23.5642,23.6777,23.539,23.5894,115900.0
2011-09-15 09:50:00,37.42,37.54,37.4,37.41,133900.0,23.5957,23.6714,23.5831,23.5894,133900.0
2011-09-15 10:00:00,37.42,37.53,37.4,37.51,132900.0,23.5957,23.6651,23.5831,23.6525,132900.0
2011-09-15 10:10:00,37.5,37.51,37.35,37.44,103500.0,23.6462,23.6525,23.5516,23.6084,103500.0
2011-09-15 10:20:00,37.43,37.46,37.35,37.45,61200.0,23.6021,23.621,23.5516,23.6147,61200.0
2011-09-15 10:30:00,37.45,37.47,37.41,37.44,76700.0,23.6147,23.6273,23.5894,23.6084,76700.0
2011-09-15 10:40:00,37.45,37.54,37.43,37.53,48300.0,23.6147,23.6714,23.6021,23.6651,48300.0
2011-09-15 10:50:00,37.53,37.53,37.43,37.47,129400.0,23.6651,23.6651,23.6021,23.6273,129400.0
2011-09-15 11:00:00,37.46,37.47,37.39,37.41,111400.0,23.621,23.6273,23.5768,23.5894,111400.0
2011-09-15 11:10:00,37.41,37.47,37.41,37.44,101800.0,23.5894,23.6273,23.5894,23.6084,101800.0
2011-09-15 11:20:00,37.44,37.47,37.39,37.46,45700.0,23.6084,23.6273,23.5768,23.621,45700.0
2011-09-15 11:30:00,37.47,37.5,37.45,37.49,67100.0,23.6273,23.6462,23.6147,23.6399,67100.0
2011-09-15 11:40:00,37.49,37.51,37.47,37.48,64500.0,23.6399,23.6525,23.6273,23.6336,64500.0
2011-09-15 11:50:00,37.49,37.55,37.48,37.54,79200.0,23.6399,23.6777,23.6336,23.6714,79200.0
2011-09-15 12:00:00,37.55,37.65,37.54,37.65,57300.0,23.6777,23.7408,23.6714,23.7408,57300.0
2011-09-15 12:10:00,37.65,37.71,37.64,37.71,50400.0,23.7408,23.7786,23.7345,23.7786,50400.0
2011-09-15 12:20:00,37.71,37.72,37.65,37.7,62200.0,23.7786,23.7849,23.7408,23.7723,62200.0
2011-09-15 12:30:00,37.7,37.73,37.68,37.72,55200.0,23.7723,23.7912,23.7597,23.7849,55200.0
2011-09-15 12:40:00,37.73,37.75,37.71,37.74,48800.0,23.7912,23.8038,23.7786,23.7975,48800.0
2011-09-15 12:50:00,37.75,37.75,37.72,37.75,44900.0,23.8038,23.8038,23.7849,23.8038,44900.0
2011-09-15 13:00:00,37.75,37.79,37.75,37.76,96900.0,23.8038,23.8291,23.8038,23.8101,96900.0
2011-09-15 13:10:00,37.77,37.78,37.7,37.71,78800.0,23.8164,23.8227,23.7723,23.7786,78800.0
2011-09-15 13:20:00,37.71,37.74,37.68,37.74,73200.0,23.7786,23.7975,23.7597,23.7975,73200.0
2011-09-15 13:30:00,37.73,37.73,37.7,37.7,74100.0,23.7912,23.7912,23.7723,23.7723,74100.0
2011-09-15 13:40:00,37.7,37.76,37.7,37.75,66000.0,23.7723,23.8101,23.7723,23.8038,66000.0
2011-09-15 13:50:00,37.75,37.83,37.72,37.82,58300.0,23.8038,23.8543,23.7849,23.848,58300.0
2011-09-15 14:00:00,37.82,37.86,37.81,37.86,82200.0,23.848,23.8732,23.8417,23.8732,82200.0
2011-09-15 14:10:00,37.85,37.91,37.82,37.82,99600.0,23.8669,23.9047,23.848,23.848,99600.0
2011-09-15 14:20:00,37.82,37.83,37.77,37.78,44600.0,23.848,23.8543,23.8164,23.8227,44600.0
2011-09-15 14:30:00,37.79,37.82,37.76,37.77,89900.0,23.8291,23.848,23.8101,23.8164,89900.0
2011-09-15 14:40:00,37.77,37.79,37.76,37.78,76600.0,23.8164,23.8291,23.8101,23.8227,76600.0
2011-09-15 14:50:00,37.79,37.81,37.77,37.8,66000.0,23.8291,23.8417,23.8164,23.8354,66000.0
2011-09-15 15:00:00,37.8,37.82,37.79,37.8,102500.0,23.8354,23.848,23.8291,23.8354,102500.0
2011-09-15 15:10:00,37.79,37.81,37.78,37.79,116400.0,23.8291,23.8417,23.8227,23.8291,116400.0
2011-09-15 15:20:00,37.79,37.8,37.76,37.76,170300.0,23.8291,23.8354,23.8101,23.8101,170300.0
2011-09-15 15:30:00,37.76,37.77,37.69,37.7,241400.0,23.8101,23.8164,23.766,23.7723,241400.0
2011-09-15 15:40:00,37.7,37.79,37.7,37.79,254600.0,23.7723,23.8291,23.7723,23.8291,254600.0
2011-09-15 15:50:00,37.78,37.8,37.74,37.76,405200.0,23.8227,23.8354,23.7975,23.8101,405200.0
2011-09-16 09:30:00,37.92,37.98,37.73,37.73,1025600.0,23.911,23.9489,23.7912,23.7912,1025600.0
2011-09-16 09:40:00,37.73,37.99,37.73,37.96,119900.0,23.7912,23.9552,23.7912,23.9363,119900.0
2011-09-16 09:50:00,37.97,38.1,37.94,37.97,114200.0,23.9426,24.0245,23.9236,23.9426,114200.0
2011-09-16 10:00:00,37.96,38.04,37.92,38.03,108000.0,23.9363,23.9867,23.911,23.9804,108000.0
2011-09-16 10:10:00,38.04,38.19,38.03,38.13,121200.0,23.9867,24.0813,23.9804,24.0434,121200.0
2011-09-16 10:20:00,38.13,38.14,38.06,38.08,52800.0,24.0434,24.0498,23.9993,24.0119,52800.0
2011-09-16 10:30:00,38.09,38.12,38.03,38.04,131800.0,24.0182,24.0371,23.9804,23.9867,131800.0
2011-09-16 10:40:00,38.05,38.05,37.92,37.92,79200.0,23.993,23.993,23.911,23.911,79200.0
2011-09-16 10:50:00,37.92,37.95,37.84,37.89,88700.0,23.911,23.9299,23.8606,23.8921,88700.0
2011-09-16 11:00:00,37.89,37.96,37.89,37.94,55000.0,23.8921,23.9363,23.8921,23.9236,55000.0
2011-09-16 11:10:00,37.94,37.96,37.84,37.85,67400.0,23.9236,23.9363,23.8606,23.8669,67400.0
2011-09-16 11:20:00,37.85,37.85,37.78,37.8,83400.0,23.8669,23.8669,23.8227,23.8354,83400.0
2011-09-16 11:30:00,37.8,37.86,37.76,37.84,86300.0,23.8354,23.8732,23.8101,23.8606,86300.0
2011-09-16 11:40:00,37.85,37.91,37.84,37.88,64000.0,23.8669,23.9047,23.8606,23.8858,64000.0
2011-09-16 11:50:00,37.89,37.95,37.88,37.95,51000.0,23.8921,23.9299,23.8858,23.9299,51000.0
2011-09-16 12:00:00,37.95,37.98,37.94,37.95,56800.0,23.9299,23.9489,23.9236,23.9299,56800.0
2011-09-16 12:10:00,37.95,37.96,37.91,37.92,56000.0,23.9299,23.9363,23.9047,23.911,56000.0
2011-09-16 12:20:00,37.92,37.94,37.91,37.94,67600.0,23.911,23.9236,23.9047,23.9236,67600.0
2011-09-16 12:30:00,37.94,37.97,37.93,37.96,60300.0,23.9236,23.9426,23.9173,23.9363,60300.0
2011-09-16 12:40:00,37.96,37.98,37.94,37.97,55700.0,23.9363,23.9489,23.9236,23.9426,55700.0
2011-09-16 12:50:00,37.97,37.97,37.92,37.94,60100.0,23.9426,23.9426,23.911,23.9236,60100.0
2011-09-16 13:00:00,37.94,37.96,37.91,37.91,116200.0,23.9236,23.9363,23.9047,23.9047,116200.0
2011-09-16 13:10:00,37.92,37.94,37.9,37.94,65200.0,23.911,23.9236,23.8984,23.9236,65200.0
2011-09-16 13:20:00,37.94,37.94,37.88,37.89,71500.0,23.9236,23.9236,23.8858,23.8921,71500.0
2011-09-16 13:30:00,37.9,37.93,37.83,37.86,87600.0,23.8984,23.9173,23.8543,23.8732,87600.0
2011-09-16 13:40:00,37.86,37.88,37.83,37.85,63900.0,23.8732,23.8858,23.8543,23.8669,63900.0
2011-09-16 13:50:00,37.86,37.91,37.85,37.89,72100.0,23.8732,23.9047,23.8669,23.8921,72100.0
2011-09-16 14:00:00,37.89,37.91,37.87,37.89,106100.0,23.8921,23.9047,23.8795,23.8921,106100.0
2011-09-16 14:10:00,37.9,37.91,37.85,37.85,102000.0,23.8984,23.9047,23.8669,23.8669,102000.0
2011-09-16 14:20:00,37.86,37.87,37.84,37.84,84300.0,23.8732,23.8795,23.8606,23.8606,84300.0
2011-09-16 14:30:00,37.85,37.86,37.84,37.85,87400.0,23.8669,23.8732,23.8606,23.8669,87400.0
2011-09-16 14:40:00,37.85,37.86,37.79,37.79,117000.0,23.8669,23.8732,23.8291,23.8291,117000.0
2011-09-16 14:50:00,37.79,37.8,37.79,37.8,87000.0,23.8291,23.8354,23.8291,23.8354,87000.0
2011-09-16 15:00:00,37.8,37.81,37.78,37.78,132900.0,23.8354,23.8417,23.8227,23.8227,132900.0
2011-09-16 15:10:00,37.79,37.8,37.75,37.76,122000.0,23.8291,23.8354,23.8038,23.8101,122000.0
2011-09-16 15:20:00,37.76,37.76,37.69,37.7,113700.0,23.8101,23.8101,23.766,23.7723,113700.0
2011-09-16 15:30:00,37.69,37.73,37.67,37.69,211300.0,23.766,23.7912,23.7534,23.766,211300.0
2011-09-16 15:40:00,37.68,37.73,37.67,37.7,390400.0,23.7597,23.7912,23.7534,23.7723,390400.0
2011-09-16 15:50:00,37.69,37.76,37.65,37.71,765800.0,23.766,23.8101,23.7408,23.7786,765800.0
2011-09-19 09:30:00,37.39,37.39,36.99,37.0,238200.0,23.5768,23.5768,23.3246,23.3309,238200.0
2011-09-19 09:40:00,36.99,37.07,36.95,37.0,166000.0,23.3246,23.375,23.2994,23.3309,166000.0
2011-09-19 09:50:00,36.99,37.33,36.96,37.3,220100.0,23.3246,23.539,23.3057,23.5201,220100.0
2011-09-19 10:00:00,37.3,37.35,37.23,37.3,102500.0,23.5201,23.5516,23.4759,23.5201,102500.0
2011-09-19 10:10:00,37.3,37.31,37.22,37.31,56700.0,23.5201,23.5264,23.4696,23.5264,56700.0
2011-09-19 10:20:00,37.3,37.31,37.24,37.24,44000.0,23.5201,23.5264,23.4822,23.4822,44000.0
2011-09-19 10:30:00,37.25,37.27,37.19,37.2,70300.0,23.4886,23.5012,23.4507,23.457,70300.0
2011-09-19 10:40:00,37.19,37.26,37.17,37.23,48900.0,23.4507,23.4949,23.4381,23.4759,48900.0
2011-09-19 10:50:00,37.23,37.27,37.18,37.19,41600.0,23.4759,23.5012,23.4444,23.4507,41600.0
2011-09-19 11:00:00,37.18,37.27,37.18,37.24,71500.0,23.4444,23.5012,23.4444,23.4822,71500.0
2011-09-19 11:10:00,37.23,37.26,37.2,37.22,78200.0,23.4759,23.4949,23.457,23.4696,78200.0
2011-09-19 11:20:00,37.23,37.27,37.2,37.21,43600.0,23.4759,23.5012,23.457,23.4633,43600.0
2011-09-19 11:30:00,37.21,37.24,37.18,37.24,76600.0,23.4633,23.4822,23.4444,23.4822,76600.0
2011-09-19 11:40:00,37.24,37.35,37.21,37.33,74100.0,23.4822,23.5516,23.4633,23.539,74100.0
2011-09-19 11:50:00,37.33,37.34,37.28,37.29,66400.0,23.539,23.5453,23.5075,23.5138,66400.0
2011-09-19 12:00:00,37.29,37.32,37.29,37.31,40900.0,23.5138,23.5327,23.5138,23.5264,40900.0
2011-09-19 12:10:00,37.31,37.35,37.29,37.34,70800.0,23.5264,23.5516,23.5138,23.5453,70800.0
2011-09-19 12:20:00,37.35,37.36,37.32,37.33,34800.0,23.5516,23.5579,23.5327,23.539,34800.0
2011-09-19 12:30:00,37.33,37.35,37.32,37.32,33000.0,23.539,23.5516,23.5327,23.5327,33000.0
2011-09-19 12:40:00,37.33,37.34,37.31,37.34,43100.0,23.539,23.5453,23.5264,23.5453,43100.0
2011-09-19 12:50:00,37.33,37.44,37.33,37.43,93600.0,23.539,23.6084,23.539,23.6021,93600.0
2011-09-19 13:00:00,37.43,37.43,37.39,37.41,62600.0,23.6021,23.6021,23.5768,23.5894,62600.0
2011-09-19 13:10:00,37.41,37.41,37.37,37.41,58800.0,23.5894,23.5894,23.5642,23.5894,58800.0
2011-09-19 13:20:00,37.4,37.44,37.39,37.42,38000.0,23.5831,23.6084,23.5768,23.5957,38000.0
2011-09-19 13:30:00,37.42,37.42,37.34,37.35,97700.0,23.5957,23.5957,23.5453,23.5516,97700.0
2011-09-19 13:40:00,37.36,37.38,37.36,37.36,35300.0,23.5579,23.5705,23.5579,23.5579,35300.0
2011-09-19 13:50:00,37.37,37.37,37.3,37.31,52200.0,23.5642,23.5642,23.5201,23.5264,52200.0
2011-09-19 14:00:00,37.31,37.31,37.25,37.28,122000.0,23.5264,23.5264,23.4886,23.5075,122000.0
2011-09-19 14:10:00,37.28,37.33,37.27,37.32,109600.0,23.5075,23.539,23.5012,23.5327,109600.0
2011-09-19 14:20:00,37.32,37.36,37.3,37.31,95500.0,23.5327,23.5579,23.5201,23.5264,95500.0
2011-09-19 14:30:00,37.31,37.45,37.31,37.45,71700.0,23.5264,23.6147,23.5264,23.6147,71700.0
2011-09-19 14:40:00,37.45,37.48,37.41,37.46,98600.0,23.6147,23.6336,23.5894,23.621,98600.0
2011-09-19 14:50:00,37.46,37.49,37.41,37.42,74000.0,23.621,23.6399,23.5894,23.5957,74000.0
2011-09-19 15:00:00,37.42,37.45,37.38,37.41,83900.0,23.5957,23.6147,23.5705,23.5894,83900.0
2011-09-19 15:10:00,37.42,37.55,37.41,37.46,176300.0,23.5957,23.6777,23.5894,23.621,176300.0
2011-09-19 15:20:00,37.47,37.57,37.46,37.57,137100.0,23.6273,23.6903,23.621,23.6903,137100.0
2011-09-19 15:30:00,37.57,37.67,37.56,37.65,169700.0,23.6903,23.7534,23.684,23.7408,169700.0
2011-09-19 15:40:00,37.65,37.65,37.55,37.59,179700.0,23.7408,23.7408,23.6777,23.7029,179700.0
2011-09-19 15:50:00,37.59,37.62,37.51,37.53,380600.0,23.7029,23.7219,23.6525,23.6651,380600.0
2011-09-20 09:30:00,37.93,38.03,37.52,37.64,262500.0,23.9173,23.9804,23.6588,23.7345,262500.0
2011-09-20 09:40:00,37.64,37.68,37.44,37.44,97800.0,23.7345,23.7597,23.6084,23.6084,97800.0
2011-09-20 09:50:00,37.45,37.46,37.27,37.33,129500.0,23.6147,23.621,23.5012,23.539,129500.0
2011-09-20 10:00:00,37.33,37.58,37.33,37.58,109100.0,23.539,23.6966,23.539,23.6966,109100.0
2011-09-20 10:10:00,37.58,37.58,37.51,37.51,100200.0,23.6966,23.6966,23.6525,23.6525,100200.0
2011-09-20 10:20:00,37.52,37.55,37.51,37.54,82800.0,23.6588,23.6777,23.6525,23.6714,82800.0
2011-09-20 10:30:00,37.55,37.67,37.54,37.64,63200.0,23.6777,23.7534,23.6714,23.7345,63200.0
2011-09-20 10:40:00,37.64,37.68,37.58,37.62,114900.0,23.7345,23.7597,23.6966,23.7219,114900.0
2011-09-20 10:50:00,37.62,37.66,37.55,37.65,131300.0,23.7219,23.7471,23.6777,23.7408,131300.0
2011-09-20 11:00:00,37.66,37.76,37.65,37.74,114400.0,23.7471,23.8101,23.7408,23.7975,114400.0
2011-09-20 11:10:00,37.75,37.77,37.71,37.74,74800.0,23.8038,23.8164,23.7786,23.7975,74800.0
2011-09-20 11:20:00,37.74,37.81,37.7,37.73,73700.0,23.7975,23.8417,23.7723,23.7912,73700.0
2011-09-20 11:30:00,37.74,37.79,37.71,37.78,67900.0,23.7975,23.8291,23.7786,23.8227,67900.0
2011-09-20 11:40:00,37.78,37.82,37.77,37.82,64500.0,23.8227,23.848,23.8164,23.848,64500.0
2011-09-20 11:50:00,37.82,37.87,37.81,37.82,62000.0,23.848,23.8795,23.8417,23.848,62000.0
2011-09-20 12:00:00,37.82,37.83,37.74,37.74,126400.0,23.848,23.8543,23.7975,23.7975,126400.0
2011-09-20 12:10:00,37.75,37.77,37.68,37.74,58400.0,23.8038,23.8164,23.7597,23.7975,58400.0
2011-09-20 12:20:00,37.74,37.83,37.73,37.82,45000.0,23.7975,23.8543,23.7912,23.848,45000.0
2011-09-20 12:30:00,37.83,37.84,37.77,37.77,50600.0,23.8543,23.8606,23.8164,23.8164,50600.0
2011-09-20 12:40:00,37.78,37.8,37.74,37.8,38600.0,23.8227,23.8354,23.7975,23.8354,38600.0
2011-09-20 12:50:00,37.8,37.85,37.79,37.81,51500.0,23.8354,23.8669,23.8291,23.8417,51500.0
2011-09-20 13:00:00,37.82,37.84,37.81,37.82,35800.0,23.848,23.8606,23.8417,23.848,35800.0
2011-09-20 13:10:00,37.83,37.88,37.82,37.86,52400.0,23.8543,23.8858,23.848,23.8732,52400.0
2011-09-20 13:20:00,37.86,37.86,37.78,37.79,79500.0,23.8732,23.8732,23.8227,23.8291,79500.0
2011-09-20 13:30:00,37.78,37.78,37.72,37.72,86600.0,23.8227,23.8227,23.7849,23.7849,86600.0
2011-09-20 13:40:00,37.72,37.74,37.7,37.73,66600.0,23.7849,23.7975,23.7723,23.7912,66600.0
2011-09-20 13:50:00,37.73,37.76,37.64,37.64,108500.0,23.7912,23.8101,23.7345,23.7345,108500.0
2011-09-20 14:00:00,37.65,37.7,37.64,37.7,103800.0,23.7408,23.7723,23.7345,23.7723,103800.0
2011-09-20 14:10:00,37.7,37.73,37.65,37.65,90700.0,23.7723,23.7912,23.7408,23.7408,90700.0
2011-09-20 14:20:00,37.64,37.65,37.63,37.64,50600.0,23.7345,23.7408,23.7282,23.7345,50600.0
2011-09-20 14:30:00,37.65,37.7,37.62,37.69,87800.0,23.7408,23.7723,23.7219,23.766,87800.0
2011-09-20 14:40:00,37.69,37.69,37.65,37.69,96100.0,23.766,23.766,23.7408,23.766,96100.0
2011-09-20 14:50:00,37.69,37.7,37.66,37.66,74200.0,23.766,23.7723,23.7471,23.7471,74200.0
2011-09-20 15:00:00,37.66,37.72,37.63,37.65,184500.0,23.7471,23.7849,23.7282,23.7408,184500.0
2011-09-20 15:10:00,37.64,37.72,37.62,37.65,110200.0,23.7345,23.7849,23.7219,23.7408,110200.0
2011-09-20 15:20:00,37.64,37.69,37.62,37.65,91000.0,23.7345,23.766,23.7219,23.7408,91000.0
2011-09-20 15:30:00,37.65,37.68,37.62,37.68,144100.0,23.7408,23.7597,23.7219,23.7597,144100.0
2011-09-20 15:40:00,37.68,37.71,37.56,37.59,205600.0,23.7597,23.7786,23.684,23.7029,205600.0
2011-09-20 15:50:00,37.59,37.6,37.5,37.52,472200.0,23.7029,23.7092,23.6462,23.6588,472200.0
2011-09-21 09:30:00,37.97,38.22,37.97,38.13,551500.0,23.9426,24.1002,23.9426,24.0434,551500.0
2011-09-21 09:40:00,38.13,38.46,38.08,38.41,712500.0,24.0434,24.2515,24.0119,24.22,712500.0
2011-09-21 09:50:00,38.41,39.14,38.24,39.06,644600.0,24.22,24.6803,24.1128,24.6299,644600.0
2011-09-21 10:00:00,39.08,39.25,38.88,38.88,449700.0,24.6425,24.7497,24.5164,24.5164,449700.0
2011-09-21 10:10:00,38.88,38.95,38.58,38.65,506800.0,24.5164,24.5605,24.3272,24.3713,506800.0
2011-09-21 10:20:00,38.66,38.89,38.64,38.83,194000.0,24.3776,24.5227,24.365,24.4848,194000.0
2011-09-21 10:30:00,38.84,38.86,38.72,38.81,214000.0,24.4911,24.5038,24.4155,24.4722,214000.0
2011-09-21 10:40:00,38.81,38.81,38.55,38.58,179000.0,24.4722,24.4722,24.3083,24.3272,179000.0
2011-09-21 10:50:00,38.58,38.7,38.3,38.36,321100.0,24.3272,24.4029,24.1506,24.1885,321100.0
2011-09-21 11:00:00,38.36,38.64,38.24,38.59,298900.0,24.1885,24.365,24.1128,24.3335,298900.0
2011-09-21 11:10:00,38.58,38.7,38.54,38.61,169400.0,24.3272,24.4029,24.302,24.3461,169400.0
2011-09-21 11:20:00,38.61,38.9,38.6,38.9,263600.0,24.3461,24.529,24.3398,24.529,263600.0
2011-09-21 11:30:00,38.9,38.93,38.76,38.93,313800.0,24.529,24.5479,24.4407,24.5479,313800.0
2011-09-21 11:40:00,38.93,39.14,38.92,39.06,263900.0,24.5479,24.6803,24.5416,24.6299,263900.0
2011-09-21 11:50:00,39.05,39.09,38.98,39.0,157300.0,24.6236,24.6488,24.5794,24.592,157300.0
2011-09-21 12:00:00,39.01,39.14,39.0,39.1,133600.0,24.5983,24.6803,24.592,24.6551,133600.0
2011-09-21 12:10:00,39.1,39.17,39.09,39.12,198500.0,24.6551,24.6992,24.6488,24.6677,198500.0
2011-09-21 12:20:00,39.12,39.15,39.07,39.14,291100.0,24.6677,24.6866,24.6362,24.6803,291100.0
2011-09-21 12:30:00,39.13,39.25,39.1,39.23,243800.0,24.674,24.7497,24.6551,24.7371,243800.0
2011-09-21 12:40:00,39.23,39.32,39.18,39.3,270300.0,24.7371,24.7938,24.7055,24.7812,270300.0
2011-09-21 12:50:00,39.3,39.35,39.27,39.34,189000.0,24.7812,24.8127,24.7623,24.8064,189000.0
2011-09-21 13:00:00,39.34,39.39,39.3,39.37,130300.0,24.8064,24.838,24.7812,24.8253,130300.0
2011-09-21 13:10:00,39.38,39.5,39.36,39.49,153400.0,24.8317,24.9073,24.819,24.901,153400.0
2011-09-21 13:20:00,39.49,39.54,39.4,39.54,221100.0,24.901,24.9325,24.8443,24.9325,221100.0
2011-09-21 13:30:00,39.53,39.56,39.43,39.52,124500.0,24.9262,24.9452,24.8632,24.9199,124500.0
2011-09-21 13:40:00,39.52,39.54,39.36,39.41,184100.0,24.9199,24.9325,24.819,24.8506,184100.0
2011-09-21 13:50:00,39.41,39.42,39.17,39.26,173500.0,24.8506,24.8569,24.6992,24.756,173500.0
2011-09-21 14:00:00,39.25,39.32,39.25,39.29,116200.0,24.7497,24.7938,24.7497,24.7749,116200.0
2011-09-21 14:10:00,39.31,39.33,39.2,39.24,162900.0,24.7875,24.8001,24.7182,24.7434,162900.0
2011-09-21 14:20:00,39.24,39.32,38.89,39.09,423900.0,24.7434,24.7938,24.5227,24.6488,423900.0
2011-09-21 14:30:00,39.09,39.16,38.59,38.76,544500.0,24.6488,24.6929,24.3335,24.4407,544500.0
2011-09-21 14:40:00,38.77,38.88,38.72,38.88,466800.0,24.447,24.5164,24.4155,24.5164,466800.0
2011-09-21 14:50:00,38.88,38.88,38.76,38.79,194800.0,24.5164,24.5164,24.4407,24.4596,194800.0
2011-09-21 15:00:00,38.78,38.86,38.71,38.8,368500.0,24.4533,24.5038,24.4092,24.4659,368500.0
2011-09-21 15:10:00,38.8,38.94,38.8,38.94,187100.0,24.4659,24.5542,24.4659,24.5542,187100.0
2011-09-21 15:20:00,38.95,39.0,38.83,38.96,238300.0,24.5605,24.592,24.4848,24.5668,238300.0
2011-09-21 15:30:00,38.96,39.0,38.67,38.7,417300.0,24.5668,24.592,24.384,24.4029,417300.0
2011-09-21 15:40:00,38.7,38.83,38.69,38.76,404700.0,24.4029,24.4848,24.3966,24.4407,404700.0
2011-09-21 15:50:00,38.75,38.76,38.44,38.44,1061800.0,24.4344,24.4407,24.2389,24.2389,1061800.0
2011-09-22 09:30:00,37.87,38.48,37.76,38.46,432800.0,23.8795,24.2641,23.8101,24.2515,432800.0
2011-09-22 09:40:00,38.45,39.23,38.36,39.15,927800.0,24.2452,24.7371,24.1885,24.6866,927800.0
2011-09-22 09:50:00,39.16,39.42,38.62,39.19,866000.0,24.6929,24.8569,24.3524,24.7118,866000.0
2011-09-22 10:00:00,39.2,39.53,39.05,39.13,837500.0,24.7182,24.9262,24.6236,24.674,837500.0
2011-09-22 10:10:00,39.13,39.34,39.1,39.21,621700.0,24.674,24.8064,24.6551,24.7245,621700.0
2011-09-22 10:20:00,39.2,39.32,39.03,39.3,572600.0,24.7182,24.7938,24.611,24.7812,572600.0
2011-09-22 10:30:00,39.29,39.29,38.98,39.01,443200.0,24.7749,24.7749,24.5794,24.5983,443200.0
2011-09-22 10:40:00,39.01,39.25,39.01,39.21,294000.0,24.5983,24.7497,24.5983,24.7245,294000.0
2011-09-22 10:50:00,39.21,39.37,39.03,39.15,382400.0,24.7245,24.8253,24.611,24.6866,382400.0
2011-09-22 11:00:00,39.15,39.39,39.15,39.32,476100.0,24.6866,24.838,24.6866,24.7938,476100.0
2011-09-22 11:10:00,39.32,39.47,39.26,39.45,352200.0,24.7938,24.8884,24.756,24.8758,352200.0
2011-09-22 11:20:00,39.46,39.59,39.38,39.5,385400.0,24.8821,24.9641,24.8317,24.9073,385400.0
2011-09-22 11:30:00,39.5,39.8,39.49,39.55,476800.0,24.9073,25.0965,24.901,24.9388,476800.0
2011-09-22 11:40:00,39.55,39.77,39.49,39.69,295100.0,24.9388,25.0776,24.901,25.0271,295100.0
2011-09-22 11:50:00,39.68,39.68,39.49,39.52,219100.0,25.0208,25.0208,24.901,24.9199,219100.0
2011-09-22 12:00:00,39.51,39.56,39.49,39.5,204700.0,24.9136,24.9452,24.901,24.9073,204700.0
2011-09-22 12:10:00,39.5,39.53,39.49,39.51,207300.0,24.9073,24.9262,24.901,24.9136,207300.0
2011-09-22 12:20:00,39.51,39.75,39.5,39.51,556900.0,24.9136,25.065,24.9073,24.9136,556900.0
2011-09-22 12:30:00,39.5,39.57,39.49,39.51,191900.0,24.9073,24.9515,24.901,24.9136,191900.0
2011-09-22 12:40:00,39.52,39.64,39.51,39.63,206100.0,24.9199,24.9956,24.9136,24.9893,206100.0
2011-09-22 12:50:00,39.62,39.65,39.54,39.56,193400.0,24.983,25.0019,24.9325,24.9452,193400.0
2011-09-22 13:00:00,39.55,39.61,39.51,39.53,214000.0,24.9388,24.9767,24.9136,24.9262,214000.0
2011-09-22 13:10:00,39.53,39.56,39.5,39.51,212500.0,24.9262,24.9452,24.9073,24.9136,212500.0
2011-09-22 13:20:00,39.51,39.59,39.43,39.54,379700.0,24.9136,24.9641,24.8632,24.9325,379700.0
2011-09-22 13:30:00,39.54,39.61,39.51,39.58,275700.0,24.9325,24.9767,24.9136,24.9578,275700.0
2011-09-22 13:40:00,39.58,39.64,39.51,39.52,326200.0,24.9578,24.9956,24.9136,24.9199,326200.0
2011-09-22 13:50:00,39.51,39.53,39.35,39.48,380000.0,24.9136,24.9262,24.8127,24.8947,380000.0
2011-09-22 14:00:00,39.48,39.58,39.36,39.36,455800.0,24.8947,24.9578,24.819,24.819,455800.0
2011-09-22 14:10:00,39.36,39.38,39.23,39.35,565000.0,24.819,24.8317,24.7371,24.8127,565000.0
2011-09-22 14:20:00,39.35,39.46,39.18,39.23,757400.0,24.8127,24.8821,24.7055,24.7371,757400.0
2011-09-22 14:30:00,39.22,39.23,38.98,39.02,287000.0,24.7308,24.7371,24.5794,24.6047,287000.0
2011-09-22 14:40:00,39.01,39.18,39.0,39.15,693200.0,24.5983,24.7055,24.592,24.6866,693200.0
2011-09-22 14:50:00,39.15,39.18,39.02,39.09,733500.0,24.6866,24.7055,24.6047,24.6488,733500.0
2011-09-22 15:00:00,39.09,39.1,38.97,39.03,230300.0,24.6488,24.6551,24.5731,24.611,230300.0
2011-09-22 15:10:00,39.02,39.07,38.99,39.05,356400.0,24.6047,24.6362,24.5857,24.6236,356400.0
2011-09-22 15:20:00,39.04,39.09,38.99,39.08,462100.0,24.6173,24.6488,24.5857,24.6425,462100.0
2011-09-22 15:30:00,39.08,39.2,39.0,39.16,425800.0,24.6425,24.7182,24.592,24.6929,425800.0
2011-09-22 15:40:00,39.16,39.3,39.08,39.23,895200.0,24.6929,24.7812,24.6425,24.7371,895200.0
2011-09-22 15:50:00,39.24,39.53,39.16,39.51,2128500.0,24.7434,24.9262,24.6929,24.9136,2128500.0
2011-09-23 09:30:00,38.95,39.2,38.74,38.89,712800.0,24.5605,24.7182,24.4281,24.5227,712800.0
2011-09-23 09:40:00,38.89,38.92,38.64,38.77,382300.0,24.5227,24.5416,24.365,24.447,382300.0
2011-09-23 09:50:00,38.77,38.98,38.74,38.74,400900.0,24.447,24.5794,24.4281,24.4281,400900.0
2011-09-23 10:00:00,38.74,38.86,38.7,38.72,252000.0,24.4281,24.5038,24.4029,24.4155,252000.0
2011-09-23 10:10:00,38.73,38.86,38.73,38.77,234300.0,24.4218,24.5038,24.4218,24.447,234300.0
2011-09-23 10:20:00,38.77,38.88,38.74,38.85,414100.0,24.447,24.5164,24.4281,24.4975,414100.0
2011-09-23 10:30:00,38.86,38.92,38.84,38.91,281000.0,24.5038,24.5416,24.4911,24.5353,281000.0
2011-09-23 10:40:00,38.92,38.93,38.81,38.85,182100.0,24.5416,24.5479,24.4722,24.4975,182100.0
2011-09-23 10:50:00,38.86,38.87,38.77,38.82,229100.0,24.5038,24.5101,24.447,24.4785,229100.0
2011-09-23 11:00:00,38.83,38.93,38.83,38.92,237100.0,24.4848,24.5479,24.4848,24.5416,237100.0
2011-09-23 11:10:00,38.91,38.92,38.82,38.86,208000.0,24.5353,24.5416,24.4785,24.5038,208000.0
2011-09-23 11:20:00,38.85,38.91,38.84,38.89,164500.0,24.4975,24.5353,24.4911,24.5227,164500.0
2011-09-23 11:30:00,38.88,38.88,38.68,38.73,201100.0,24.5164,24.5164,24.3903,24.4218,201100.0
2011-09-23 11:40:00,38.73,38.77,38.67,38.69,83500.0,24.4218,24.447,24.384,24.3966,83500.0
2011-09-23 11:50:00,38.7,38.72,38.56,38.72,150300.0,24.4029,24.4155,24.3146,24.4155,150300.0
2011-09-23 12:00:00,38.72,38.78,38.67,38.78,165600.0,24.4155,24.4533,24.384,24.4533,165600.0
2011-09-23 12:10:00,38.77,38.82,38.72,38.82,133700.0,24.447,24.4785,24.4155,24.4785,133700.0
2011-09-23 12:20:00,38.82,38.87,38.8,38.86,123700.0,24.4785,24.5101,24.4659,24.5038,123700.0
2011-09-23 12:30:00,38.85,38.89,38.83,38.85,88400.0,24.4975,24.5227,24.4848,24.4975,88400.0
2011-09-23 12:40:00,38.84,38.91,38.77,38.84,188100.0,24.4911,24.5353,24.447,24.4911,188100.0
2011-09-23 12:50:00,38.84,38.93,38.84,38.89,132200.0,24.4911,24.5479,24.4911,24.5227,132200.0
2011-09-23 13:00:00,38.9,38.9,38.76,38.81,276500.0,24.529,24.529,24.4407,24.4722,276500.0
2011-09-23 13:10:00,38.82,38.87,38.76,38.79,113800.0,24.4785,24.5101,24.4407,24.4596,113800.0
2011-09-23 13:20:00,38.79,38.83,38.7,38.7,84600.0,24.4596,24.4848,24.4029,24.4029,84600.0
2011-09-23 13:30:00,38.69,38.87,38.67,38.8,130100.0,24.3966,24.5101,24.384,24.4659,130100.0
2011-09-23 13:40:00,38.8,38.95,38.76,38.94,97100.0,24.4659,24.5605,24.4407,24.5542,97100.0
2011-09-23 13:50:00,38.94,38.96,38.87,38.9,96600.0,24.5542,24.5668,24.5101,24.529,96600.0
2011-09-23 14:00:00,38.9,38.92,38.78,38.8,112100.0,24.529,24.5416,24.4533,24.4659,112100.0
2011-09-23 14:10:00,38.79,38.91,38.76,38.88,162200.0,24.4596,24.5353,24.4407,24.5164,162200.0
2011-09-23 14:20:00,38.87,38.88,38.84,38.85,130300.0,24.5101,24.5164,24.4911,24.4975,130300.0
2011-09-23 14:30:00,38.85,38.89,38.85,38.88,139200.0,24.4975,24.5227,24.4975,24.5164,139200.0
2011-09-23 14:40:00,38.88,38.95,38.84,38.88,193000.0,24.5164,24.5605,24.4911,24.5164,193000.0
2011-09-23 14:50:00,38.87,38.91,38.82,38.83,122600.0,24.5101,24.5353,24.4785,24.4848,122600.0
2011-09-23 15:00:00,38.83,38.91,38.8,38.88,174800.0,24.4848,24.5353,24.4659,24.5164,174800.0
2011-09-23 15:10:00,38.88,38.96,38.83,38.86,223700.0,24.5164,24.5668,24.4848,24.5038,223700.0
2011-09-23 15:20:00,38.86,38.98,38.82,38.98,213700.0,24.5038,24.5794,24.4785,24.5794,213700.0
2011-09-23 15:30:00,38.98,38.99,38.88,38.91,275600.0,24.5794,24.5857,24.5164,24.5353,275600.0
2011-09-23 15:40:00,38.9,38.94,38.74,38.75,358800.0,24.529,24.5542,24.4281,24.4344,358800.0
2011-09-23 15:50:00,38.75,38.87,38.75,38.86,522900.0,24.4344,24.5101,24.4344,24.5038,522900.0
2011-09-26 09:30:00,39.03,39.25,38.98,39.12,168800.0,24.611,24.7497,24.5794,24.6677,168800.0
2011-09-26 09:40:00,39.13,39.28,39.08,39.17,88600.0,24.674,24.7686,24.6425,24.6992,88600.0
2011-09-26 09:50:00,39.16,39.17,39.0,39.09,67800.0,24.6929,24.6992,24.592,24.6488,67800.0
2011-09-26 10:00:00,39.09,39.21,39.04,39.05,114400.0,24.6488,24.7245,24.6173,24.6236,114400.0
2011-09-26 10:10:00,39.05,39.09,39.0,39.07,162700.0,24.6236,24.6488,24.592,24.6362,162700.0
2011-09-26 10:20:00,39.08,39.24,39.03,39.24,125400.0,24.6425,24.7434,24.611,24.7434,125400.0
2011-09-26 10:30:00,39.23,39.24,39.06,39.11,88600.0,24.7371,24.7434,24.6299,24.6614,88600.0
2011-09-26 10:40:00,39.12,39.23,38.96,38.96,166400.0,24.6677,24.7371,24.5668,24.5668,166400.0
2011-09-26 10:50:00,38.96,39.16,38.96,39.08,168500.0,24.5668,24.6929,24.5668,24.6425,168500.0
2011-09-26 11:00:00,39.09,39.13,38.85,39.02,359100.0,24.6488,24.674,24.4975,24.6047,359100.0
2011-09-26 11:10:00,39.03,39.14,38.96,39.07,174000.0,24.611,24.6803,24.5668,24.6362,174000.0
2011-09-26 11:20:00,39.07,39.12,38.99,39.05,70300.0,24.6362,24.6677,24.5857,24.6236,70300.0
2011-09-26 11:30:00,39.06,39.16,38.99,39.14,75000.0,24.6299,24.6929,24.5857,24.6803,75000.0
2011-09-26 11:40:00,39.14,39.24,39.11,39.12,136900.0,24.6803,24.7434,24.6614,24.6677,136900.0
2011-09-26 11:50:00,39.11,39.16,39.07,39.11,95400.0,24.6614,24.6929,24.6362,24.6614,95400.0
2011-09-26 12:00:00,39.1,39.12,39.05,39.11,65300.0,24.6551,24.6677,24.6236,24.6614,65300.0
2011-09-26 12:10:00,39.1,39.11,39.02,39.08,58900.0,24.6551,24.6614,24.6047,24.6425,58900.0
2011-09-26 12:20:00,39.08,39.13,39.01,39.06,69700.0,24.6425,24.674,24.5983,24.6299,69700.0
2011-09-26 12:30:00,39.07,39.14,39.07,39.11,57200.0,24.6362,24.6803,24.6362,24.6614,57200.0
2011-09-26 12:40:00,39.12,39.13,38.96,38.98,97400.0,24.6677,24.674,24.5668,24.5794,97400.0
2011-09-26 12:50:00,38.99,39.11,38.99,39.11,97800.0,24.5857,24.6614,24.5857,24.6614,97800.0
2011-09-26 13:00:00,39.11,39.13,39.04,39.11,84900.0,24.6614,24.674,24.6173,24.6614,84900.0
2011-09-26 13:10:00,39.1,39.13,39.03,39.12,135500.0,24.6551,24.674,24.611,24.6677,135500.0
2011-09-26 13:20:00,39.11,39.16,39.09,39.11,88600.0,24.6614,24.6929,24.6488,24.6614,88600.0
2011-09-26 13:30:00,39.11,39.17,39.07,39.11,126000.0,24.6614,24.6992,24.6362,24.6614,126000.0
2011-09-26 13:40:00,39.13,39.25,39.11,39.2,116800.0,24.674,24.7497,24.6614,24.7182,116800.0
2011-09-26 13:50:00,39.2,39.32,39.2,39.29,87900.0,24.7182,24.7938,24.7182,24.7749,87900.0
2011-09-26 14:00:00,39.28,39.38,39.22,39.25,170300.0,24.7686,24.8317,24.7308,24.7497,170300.0
2011-09-26 14:10:00,39.25,39.3,39.18,39.22,126900.0,24.7497,24.7812,24.7055,24.7308,126900.0
2011-09-26 14:20:00,39.22,39.34,39.19,39.3,116900.0,24.7308,24.8064,24.7118,24.7812,116900.0
2011-09-26 14:30:00,39.3,39.42,39.25,39.42,117200.0,24.7812,24.8569,24.7497,24.8569,117200.0
2011-09-26 14:40:00,39.43,39.48,39.41,39.43,132900.0,24.8632,24.8947,24.8506,24.8632,132900.0
2011-09-26 14:50:00,39.43,39.47,39.38,39.46,115800.0,24.8632,24.8884,24.8317,24.8821,115800.0
2011-09-26 15:00:00,39.47,39.58,39.46,39.5,224200.0,24.8884,24.9578,24.8821,24.9073,224200.0
2011-09-26 15:10:00,39.49,39.51,39.41,39.44,108200.0,24.901,24.9136,24.8506,24.8695,108200.0
2011-09-26 15:20:00,39.44,39.44,39.34,39.36,105000.0,24.8695,24.8695,24.8064,24.819,105000.0
2011-09-26 15:30:00,39.36,39.41,39.33,39.41,125300.0,24.819,24.8506,24.8001,24.8506,125300.0
2011-09-26 15:40:00,39.4,39.48,39.36,39.45,217400.0,24.8443,24.8947,24.819,24.8758,217400.0
2011-09-26 15:50:00,39.44,39.51,39.42,39.46,496300.0,24.8695,24.9136,24.8569,24.8821,496300.0
2011-09-27 09:30:00,39.82,39.88,39.5,39.57,288000.0,25.1091,25.1469,24.9073,24.9515,288000.0
2011-09-27 09:40:00,39.58,39.75,39.57,39.65,205800.0,24.9578,25.065,24.9515,25.0019,205800.0
2011-09-27 09:50:00,39.65,39.74,39.6,39.73,202600.0,25.0019,25.0587,24.9704,25.0524,202600.0
2011-09-27 10:00:00,39.73,39.78,39.62,39.62,135500.0,25.0524,25.0839,24.983,24.983,135500.0
2011-09-27 10:10:00,39.62,39.7,39.56,39.59,102200.0,24.983,25.0334,24.9452,24.9641,102200.0
2011-09-27 10:20:00,39.59,39.6,39.5,39.54,156100.0,24.9641,24.9704,24.9073,24.9325,156100.0
2011-09-27 10:30:00,39.54,39.56,39.43,39.51,96800.0,24.9325,24.9452,24.8632,24.9136,96800.0
2011-09-27 10:40:00,39.52,39.56,39.48,39.55,85400.0,24.9199,24.9452,24.8947,24.9388,85400.0
2011-09-27 10:50:00,39.55,39.57,39.52,39.57,139400.0,24.9388,24.9515,24.9199,24.9515,139400.0
2011-09-27 11:00:00,39.56,39.58,39.52,39.55,100900.0,24.9452,24.9578,24.9199,24.9388,100900.0
2011-09-27 11:10:00,39.55,39.57,39.46,39.57,77700.0,24.9388,24.9515,24.8821,24.9515,77700.0
2011-09-27 11:20:00,39.57,39.57,39.41,39.42,103800.0,24.9515,24.9515,24.8506,24.8569,103800.0
2011-09-27 11:30:00,39.42,39.52,39.42,39.5,122600.0,24.8569,24.9199,24.8569,24.9073,122600.0
2011-09-27 11:40:00,39.5,39.51,39.47,39.5,90600.0,24.9073,24.9136,24.8884,24.9073,90600.0
2011-09-27 11:50:00,39.5,39.56,39.48,39.56,111900.0,24.9073,24.9452,24.8947,24.9452,111900.0
2011-09-27 12:00:00,39.56,39.6,39.55,39.6,88500.0,24.9452,24.9704,24.9388,24.9704,88500.0
2011-09-27 12:10:00,39.6,39.6,39.58,39.58,68700.0,24.9704,24.9704,24.9578,24.9578,68700.0
2011-09-27 12:20:00,39.58,39.59,39.51,39.54,62100.0,24.9578,24.9641,24.9136,24.9325,62100.0
2011-09-27 12:30:00,39.55,39.58,39.52,39.54,53200.0,24.9388,24.9578,24.9199,24.9325,53200.0
2011-09-27 12:40:00,39.55,39.56,39.52,39.56,36100.0,24.9388,24.9452,24.9199,24.9452,36100.0
2011-09-27 12:50:00,39.56,39.56,39.52,39.55,113100.0,24.9452,24.9452,24.9199,24.9388,113100.0
2011-09-27 13:00:00,39.55,39.55,39.5,39.52,80600.0,24.9388,24.9388,24.9073,24.9199,80600.0
2011-09-27 13:10:00,39.52,39.53,39.48,39.49,175600.0,24.9199,24.9262,24.8947,24.901,175600.0
2011-09-27 13:20:00,39.5,39.5,39.46,39.48,93000.0,24.9073,24.9073,24.8821,24.8947,93000.0
2011-09-27 13:30:00,39.48,39.5,39.43,39.49,82800.0,24.8947,24.9073,24.8632,24.901,82800.0
2011-09-27 13:40:00,39.5,39.5,39.45,39.47,140700.0,24.9073,24.9073,24.8758,24.8884,140700.0
2011-09-27 13:50:00,39.48,39.51,39.48,39.51,171100.0,24.8947,24.9136,24.8947,24.9136,171100.0
2011-09-27 14:00:00,39.51,39.6,39.51,39.57,130700.0,24.9136,24.9704,24.9136,24.9515,130700.0
2011-09-27 14:10:00,39.58,39.65,39.57,39.65,162500.0,24.9578,25.0019,24.9515,25.0019,162500.0
2011-09-27 14:20:00,39.65,39.66,39.6,39.63,98800.0,25.0019,25.0082,24.9704,24.9893,98800.0
2011-09-27 14:30:00,39.63,39.66,39.61,39.65,152900.0,24.9893,25.0082,24.9767,25.0019,152900.0
2011-09-27 14:40:00,39.65,39.66,39.63,39.65,68100.0,25.0019,25.0082,24.9893,25.0019,68100.0
2011-09-27 14:50:00,39.65,39.66,39.61,39.65,103600.0,25.0019,25.0082,24.9767,25.0019,103600.0
2011-09-27 15:00:00,39.64,39.66,39.56,39.6,173500.0,24.9956,25.0082,24.9452,24.9704,173500.0
2011-09-27 15:10:00,39.6,39.61,39.55,39.59,245700.0,24.9704,24.9767,24.9388,24.9641,245700.0
2011-09-27 15:20:00,39.6,39.6,39.54,39.58,199000.0,24.9704,24.9704,24.9325,24.9578,199000.0
2011-09-27 15:30:00,39.58,39.61,39.48,39.48,226800.0,24.9578,24.9767,24.8947,24.8947,226800.0
2011-09-27 15:40:00,39.48,39.5,39.33,39.36,425000.0,24.8947,24.9073,24.8001,24.819,425000.0
2011-09-27 15:50:00,39.37,39.48,39.33,39.46,855300.0,24.8253,24.8947,24.8001,24.8821,855300.0
2011-09-28 09:30:00,39.4,39.64,39.39,39.47,162000.0,24.8443,24.9956,24.838,24.8884,162000.0
2011-09-28 09:40:00,39.48,39.48,39.34,39.37,156000.0,24.8947,24.8947,24.8064,24.8253,156000.0
2011-09-28 09:50:00,39.36,39.39,39.3,39.34,129000.0,24.819,24.838,24.7812,24.8064,129000.0
2011-09-28 10:00:00,39.34,39.37,39.31,39.36,74900.0,24.8064,24.8253,24.7875,24.819,74900.0
2011-09-28 10:10:00,39.37,39.37,39.23,39.26,109500.0,24.8253,24.8253,24.7371,24.756,109500.0
2011-09-28 10:20:00,39.25,39.31,39.23,39.24,120500.0,24.7497,24.7875,24.7371,24.7434,120500.0
2011-09-28 10:30:00,39.25,39.34,39.23,39.27,162500.0,24.7497,24.8064,24.7371,24.7623,162500.0
2011-09-28 10:40:00,39.27,39.31,39.24,39.27,140600.0,24.7623,24.7875,24.7434,24.7623,140600.0
2011-09-28 10:50:00,39.27,39.31,39.22,39.3,110900.0,24.7623,24.7875,24.7308,24.7812,110900.0
2011-09-28 11:00:00,39.3,39.32,39.23,39.29,133000.0,24.7812,24.7938,24.7371,24.7749,133000.0
2011-09-28 11:10:00,39.3,39.31,39.23,39.24,124900.0,24.7812,24.7875,24.7371,24.7434,124900.0
2011-09-28 11:20:00,39.25,39.27,39.2,39.27,104400.0,24.7497,24.7623,24.7182,24.7623,104400.0
2011-09-28 11:30:00,39.28,39.28,39.17,39.19,169000.0,24.7686,24.7686,24.6992,24.7118,169000.0
2011-09-28 11:40:00,39.2,39.25,39.17,39.25,101600.0,24.7182,24.7497,24.6992,24.7497,101600.0
2011-09-28 11:50:00,39.25,39.29,39.2,39.21,85300.0,24.7497,24.7749,24.7182,24.7245,85300.0
2011-09-28 12:00:00,39.22,39.26,39.17,39.23,87300.0,24.7308,24.756,24.6992,24.7371,87300.0
2011-09-28 12:10:00,39.23,39.26,39.18,39.25,45500.0,24.7371,24.756,24.7055,24.7497,45500.0
2011-09-28 12:20:00,39.25,39.3,39.25,39.29,38600.0,24.7497,24.7812,24.7497,24.7749,38600.0
2011-09-28 12:30:00,39.29,39.29,39.14,39.17,50300.0,24.7749,24.7749,24.6803,24.6992,50300.0
2011-09-28 12:40:00,39.16,39.17,39.11,39.11,47700.0,24.6929,24.6992,24.6614,24.6614,47700.0
2011-09-28 12:50:00,39.12,39.2,39.09,39.17,89400.0,24.6677,24.7182,24.6488,24.6992,89400.0
2011-09-28 13:00:00,39.17,39.18,39.08,39.08,57800.0,24.6992,24.7055,24.6425,24.6425,57800.0
2011-09-28 13:10:00,39.09,39.09,39.01,39.01,125000.0,24.6488,24.6488,24.5983,24.5983,125000.0
2011-09-28 13:20:00,39.01,39.09,38.99,39.04,120900.0,24.5983,24.6488,24.5857,24.6173,120900.0
2011-09-28 13:30:00,39.05,39.06,38.99,39.03,88000.0,24.6236,24.6299,24.5857,24.611,88000.0
2011-09-28 13:40:00,39.02,39.05,38.93,38.97,76200.0,24.6047,24.6236,24.5479,24.5731,76200.0
2011-09-28 13:50:00,38.97,39.02,38.96,39.0,167900.0,24.5731,24.6047,24.5668,24.592,167900.0
2011-09-28 14:00:00,38.99,39.0,38.87,38.96,162300.0,24.5857,24.592,24.5101,24.5668,162300.0
2011-09-28 14:10:00,38.95,39.0,38.93,38.95,73900.0,24.5605,24.592,24.5479,24.5605,73900.0
2011-09-28 14:20:00,38.95,38.96,38.91,38.93,79400.0,24.5605,24.5668,24.5353,24.5479,79400.0
2011-09-28 14:30:00,38.93,38.96,38.9,38.94,101800.0,24.5479,24.5668,24.529,24.5542,101800.0
2011-09-28 14:40:00,38.95,38.95,38.9,38.91,103400.0,24.5605,24.5605,24.529,24.5353,103400.0
2011-09-28 14:50:00,38.9,38.94,38.88,38.89,247900.0,24.529,24.5542,24.5164,24.5227,247900.0
2011-09-28 15:00:00,38.9,38.91,38.89,38.89,178900.0,24.529,24.5353,24.5227,24.5227,178900.0
2011-09-28 15:10:00,38.9,38.91,38.84,38.86,217800.0,24.529,24.5353,24.4911,24.5038,217800.0
2011-09-28 15:20:00,38.87,38.93,38.84,38.89,183300.0,24.5101,24.5479,24.4911,24.5227,183300.0
2011-09-28 15:30:00,38.89,38.89,38.72,38.72,263400.0,24.5227,24.5227,24.4155,24.4155,263400.0
2011-09-28 15:40:00,38.71,38.76,38.62,38.65,361000.0,24.4092,24.4407,24.3524,24.3713,361000.0
2011-09-28 15:50:00,38.66,38.73,38.63,38.67,769000.0,24.3776,24.4218,24.3587,24.384,769000.0
2011-09-29 09:30:00,38.94,39.09,38.87,39.03,115400.0,24.5542,24.6488,24.5101,24.611,115400.0
2011-09-29 09:40:00,39.02,39.08,39.0,39.05,129300.0,24.6047,24.6425,24.592,24.6236,129300.0
2011-09-29 09:50:00,39.04,39.17,39.04,39.1,89800.0,24.6173,24.6992,24.6173,24.6551,89800.0
2011-09-29 10:00:00,39.1,39.15,38.98,39.07,67000.0,24.6551,24.6866,24.5794,24.6362,67000.0
2011-09-29 10:10:00,39.07,39.11,38.92,38.97,120300.0,24.6362,24.6614,24.5416,24.5731,120300.0
2011-09-29 10:20:00,38.96,39.0,38.88,38.93,69300.0,24.5668,24.592,24.5164,24.5479,69300.0
2011-09-29 10:30:00,38.93,39.01,38.93,38.94,100800.0,24.5479,24.5983,24.5479,24.5542,100800.0
2011-09-29 10:40:00,38.95,39.01,38.86,38.9,107200.0,24.5605,24.5983,24.5038,24.529,107200.0
2011-09-29 10:50:00,38.89,38.91,38.84,38.88,106900.0,24.5227,24.5353,24.4911,24.5164,106900.0
2011-09-29 11:00:00,38.87,38.98,38.87,38.9,109800.0,24.5101,24.5794,24.5101,24.529,109800.0
2011-09-29 11:10:00,38.9,39.01,38.88,38.89,112700.0,24.529,24.5983,24.5164,24.5227,112700.0
2011-09-29 11:20:00,38.89,38.96,38.86,38.86,88800.0,24.5227,24.5668,24.5038,24.5038,88800.0
2011-09-29 11:30:00,38.86,38.89,38.82,38.84,47400.0,24.5038,24.5227,24.4785,24.4911,47400.0
2011-09-29 11:40:00,38.84,38.92,38.81,38.86,221600.0,24.4911,24.5416,24.4722,24.5038,221600.0
2011-09-29 11:50:00,38.87,38.88,38.81,38.83,82400.0,24.5101,24.5164,24.4722,24.4848,82400.0
2011-09-29 12:00:00,38.84,38.86,38.8,38.85,106500.0,24.4911,24.5038,24.4659,24.4975,106500.0
2011-09-29 12:10:00,38.84,38.87,38.84,38.84,76100.0,24.4911,24.5101,24.4911,24.4911,76100.0
2011-09-29 12:20:00,38.84,38.88,38.82,38.86,49600.0,24.4911,24.5164,24.4785,24.5038,49600.0
2011-09-29 12:30:00,38.87,38.87,38.73,38.8,90300.0,24.5101,24.5101,24.4218,24.4659,90300.0
2011-09-29 12:40:00,38.81,38.81,38.74,38.8,65100.0,24.4722,24.4722,24.4281,24.4659,65100.0
2011-09-29 12:50:00,38.8,38.8,38.72,38.77,109100.0,24.4659,24.4659,24.4155,24.447,109100.0
2011-09-29 13:00:00,38.76,38.87,38.75,38.8,61700.0,24.4407,24.5101,24.4344,24.4659,61700.0
2011-09-29 13:10:00,38.8,38.89,38.8,38.83,82200.0,24.4659,24.5227,24.4659,24.4848,82200.0
2011-09-29 13:20:00,38.83,38.89,38.78,38.78,73300.0,24.4848,24.5227,24.4533,24.4533,73300.0
2011-09-29 13:30:00,38.77,38.81,38.74,38.75,90100.0,24.447,24.4722,24.4281,24.4344,90100.0
2011-09-29 13:40:00,38.75,38.8,38.7,38.76,113200.0,24.4344,24.4659,24.4029,24.4407,113200.0
2011-09-29 13:50:00,38.76,38.81,38.7,38.74,54600.0,24.4407,24.4722,24.4029,24.4281,54600.0
2011-09-29 14:00:00,38.75,38.78,38.69,38.73,119100.0,24.4344,24.4533,24.3966,24.4218,119100.0
2011-09-29 14:10:00,38.73,38.75,38.64,38.74,190200.0,24.4218,24.4344,24.365,24.4281,190200.0
2011-09-29 14:20:00,38.73,38.76,38.67,38.75,232000.0,24.4218,24.4407,24.384,24.4344,232000.0
2011-09-29 14:30:00,38.75,38.86,38.74,38.86,123300.0,24.4344,24.5038,24.4281,24.5038,123300.0
2011-09-29 14:40:00,38.85,38.87,38.72,38.76,149900.0,24.4975,24.5101,24.4155,24.4407,149900.0
2011-09-29 14:50:00,38.76,38.82,38.73,38.79,165000.0,24.4407,24.4785,24.4218,24.4596,165000.0
2011-09-29 15:00:00,38.8,38.83,38.63,38.72,153800.0,24.4659,24.4848,24.3587,24.4155,153800.0
2011-09-29 15:10:00,38.72,38.76,38.62,38.67,333300.0,24.4155,24.4407,24.3524,24.384,333300.0
2011-09-29 15:20:00,38.67,38.75,38.65,38.7,230300.0,24.384,24.4344,24.3713,24.4029,230300.0
2011-09-29 15:30:00,38.7,38.79,38.7,38.77,373300.0,24.4029,24.4596,24.4029,24.447,373300.0
2011-09-29 15:40:00,38.78,38.88,38.71,38.78,391700.0,24.4533,24.5164,24.4092,24.4533,391700.0
2011-09-29 15:50:00,38.79,38.9,38.78,38.9,356400.0,24.4596,24.529,24.4533,24.529,356400.0
2011-09-30 09:30:00,38.79,39.13,38.75,39.01,182500.0,24.4596,24.674,24.4344,24.5983,182500.0
2011-09-30 09:40:00,39.0,39.17,38.91,38.99,180500.0,24.592,24.6992,24.5353,24.5857,180500.0
2011-09-30 09:50:00,38.99,39.1,38.91,38.93,136900.0,24.5857,24.6551,24.5353,24.5479,136900.0
2011-09-30 10:00:00,38.92,39.14,38.89,38.99,123200.0,24.5416,24.6803,24.5227,24.5857,123200.0
2011-09-30 10:10:00,39.0,39.06,38.94,39.0,139200.0,24.592,24.6299,24.5542,24.592,139200.0
2011-09-30 10:20:00,39.01,39.04,38.88,38.9,110500.0,24.5983,24.6173,24.5164,24.529,110500.0
2011-09-30 10:30:00,38.89,38.9,38.77,38.8,84600.0,24.5227,24.529,24.447,24.4659,84600.0
2011-09-30 10:40:00,38.8,38.83,38.75,38.82,94800.0,24.4659,24.4848,24.4344,24.4785,94800.0
2011-09-30 10:50:00,38.82,38.86,38.75,38.77,104500.0,24.4785,24.5038,24.4344,24.447,104500.0
2011-09-30 11:00:00,38.79,39.02,38.78,39.01,96800.0,24.4596,24.6047,24.4533,24.5983,96800.0
2011-09-30 11:10:00,39.0,39.02,38.92,38.92,79800.0,24.592,24.6047,24.5416,24.5416,79800.0
2011-09-30 11:20:00,38.93,39.02,38.89,38.89,71200.0,24.5479,24.6047,24.5227,24.5227,71200.0
2011-09-30 11:30:00,38.9,38.99,38.9,38.94,46600.0,24.529,24.5857,24.529,24.5542,46600.0
2011-09-30 11:40:00,38.93,39.0,38.89,38.91,76200.0,24.5479,24.592,24.5227,24.5353,76200.0
2011-09-30 11:50:00,38.91,38.92,38.84,38.91,54300.0,24.5353,24.5416,24.4911,24.5353,54300.0
2011-09-30 12:00:00,38.91,38.98,38.89,38.89,45200.0,24.5353,24.5794,24.5227,24.5227,45200.0
2011-09-30 12:10:00,38.89,38.96,38.87,38.94,57900.0,24.5227,24.5668,24.5101,24.5542,57900.0
2011-09-30 12:20:00,38.95,38.99,38.93,38.93,51600.0,24.5605,24.5857,24.5479,24.5479,51600.0
2011-09-30 12:30:00,38.93,38.96,38.89,38.9,52000.0,24.5479,24.5668,24.5227,24.529,52000.0
2011-09-30 12:40:00,38.9,38.95,38.86,38.95,100400.0,24.529,24.5605,24.5038,24.5605,100400.0
2011-09-30 12:50:00,38.95,38.96,38.86,38.86,134700.0,24.5605,24.5668,24.5038,24.5038,134700.0
2011-09-30 13:00:00,38.86,38.87,38.79,38.86,41500.0,24.5038,24.5101,24.4596,24.5038,41500.0
2011-09-30 13:10:00,38.85,38.94,38.84,38.9,53400.0,24.4975,24.5542,24.4911,24.529,53400.0
2011-09-30 13:20:00,38.9,38.96,38.87,38.95,29900.0,24.529,24.5668,24.5101,24.5605,29900.0
2011-09-30 13:30:00,38.94,39.06,38.94,38.99,62800.0,24.5542,24.6299,24.5542,24.5857,62800.0
2011-09-30 13:40:00,39.0,39.09,38.98,39.09,51400.0,24.592,24.6488,24.5794,24.6488,51400.0
2011-09-30 13:50:00,39.09,39.12,39.05,39.08,99100.0,24.6488,24.6677,24.6236,24.6425,99100.0
2011-09-30 14:00:00,39.07,39.1,38.95,38.97,100900.0,24.6362,24.6551,24.5605,24.5731,100900.0
2011-09-30 14:10:00,38.96,38.98,38.92,38.93,95800.0,24.5668,24.5794,24.5416,24.5479,95800.0
2011-09-30 14:20:00,38.93,38.93,38.78,38.81,160800.0,24.5479,24.5479,24.4533,24.4722,160800.0
2011-09-30 14:30:00,38.8,38.8,38.68,38.75,152300.0,24.4659,24.4659,24.3903,24.4344,152300.0
2011-09-30 14:40:00,38.75,38.78,38.74,38.77,79600.0,24.4344,24.4533,24.4281,24.447,79600.0
2011-09-30 14:50:00,38.77,38.84,38.68,38.79,126700.0,24.447,24.4911,24.3903,24.4596,126700.0
2011-09-30 15:00:00,38.79,38.79,38.69,38.7,221800.0,24.4596,24.4596,24.3966,24.4029,221800.0
2011-09-30 15:10:00,38.7,38.77,38.68,38.77,110400.0,24.4029,24.447,24.3903,24.447,110400.0
2011-09-30 15:20:00,38.75,38.78,38.68,38.69,140900.0,24.4344,24.4533,24.3903,24.3966,140900.0
2011-09-30 15:30:00,38.68,38.7,38.5,38.53,268100.0,24.3903,24.4029,24.2768,24.2957,268100.0
2011-09-30 15:40:00,38.54,38.71,38.53,38.56,254700.0,24.302,24.4092,24.2957,24.3146,254700.0
2011-09-30 15:50:00,38.57,38.58,38.48,38.49,559800.0,24.3209,24.3272,24.2641,24.2705,559800.0
2011-10-03 09:30:00,38.26,38.41,38.16,38.17,138100.0,24.1254,24.22,24.0624,24.0687,138100.0
2011-10-03 09:40:00,38.17,38.37,38.17,38.37,93900.0,24.0687,24.1948,24.0687,24.1948,93900.0
2011-10-03 09:50:00,38.37,38.38,38.24,38.29,87900.0,24.1948,24.2011,24.1128,24.1443,87900.0
2011-10-03 10:00:00,38.27,38.51,38.25,38.49,151100.0,24.1317,24.2831,24.1191,24.2705,151100.0
2011-10-03 10:10:00,38.48,38.58,38.45,38.49,75300.0,24.2641,24.3272,24.2452,24.2705,75300.0
2011-10-03 10:20:00,38.49,38.55,38.39,38.42,63500.0,24.2705,24.3083,24.2074,24.2263,63500.0
2011-10-03 10:30:00,38.42,38.44,38.25,38.3,67600.0,24.2263,24.2389,24.1191,24.1506,67600.0
2011-10-03 10:40:00,38.3,38.43,38.21,38.37,119000.0,24.1506,24.2326,24.0939,24.1948,119000.0
2011-10-03 10:50:00,38.37,38.46,38.29,38.41,104700.0,24.1948,24.2515,24.1443,24.22,104700.0
2011-10-03 11:00:00,38.4,38.56,38.34,38.56,148700.0,24.2137,24.3146,24.1759,24.3146,148700.0
2011-10-03 11:10:00,38.55,38.58,38.49,38.55,76000.0,24.3083,24.3272,24.2705,24.3083,76000.0
2011-10-03 11:20:00,38.54,38.58,38.49,38.56,71800.0,24.302,24.3272,24.2705,24.3146,71800.0
2011-10-03 11:30:00,38.55,38.61,38.51,38.54,57100.0,24.3083,24.3461,24.2831,24.302,57100.0
2011-10-03 11:40:00,38.54,38.58,38.47,38.5,71800.0,24.302,24.3272,24.2578,24.2768,71800.0
2011-10-03 11:50:00,38.5,38.61,38.5,38.53,57200.0,24.2768,24.3461,24.2768,24.2957,57200.0
2011-10-03 12:00:00,38.53,38.54,38.38,38.38,95300.0,24.2957,24.302,24.2011,24.2011,95300.0
2011-10-03 12:10:00,38.39,38.39,38.24,38.26,106500.0,24.2074,24.2074,24.1128,24.1254,106500.0
2011-10-03 12:20:00,38.26,38.29,38.18,38.19,100800.0,24.1254,24.1443,24.075,24.0813,100800.0
2011-10-03 12:30:00,38.18,38.2,38.11,38.13,130300.0,24.075,24.0876,24.0308,24.0434,130300.0
2011-10-03 12:40:00,38.13,38.18,38.12,38.13,106200.0,24.0434,24.075,24.0371,24.0434,106200.0
2011-10-03 12:50:00,38.13,38.26,38.11,38.22,90000.0,24.0434,24.1254,24.0308,24.1002,90000.0
2011-10-03 13:00:00,38.22,38.22,38.13,38.18,33600.0,24.1002,24.1002,24.0434,24.075,33600.0
2011-10-03 13:10:00,38.18,38.22,38.02,38.12,113700.0,24.075,24.1002,23.9741,24.0371,113700.0
2011-10-03 13:20:00,38.12,38.14,38.04,38.1,99500.0,24.0371,24.0498,23.9867,24.0245,99500.0
2011-10-03 13:30:00,38.1,38.1,37.99,38.03,112000.0,24.0245,24.0245,23.9552,23.9804,112000.0
2011-10-03 13:40:00,38.03,38.09,38.01,38.01,138600.0,23.9804,24.0182,23.9678,23.9678,138600.0
2011-10-03 13:50:00,38.01,38.14,37.97,38.13,141400.0,23.9678,24.0498,23.9426,24.0434,141400.0
2011-10-03 14:00:00,38.13,38.2,38.09,38.18,124600.0,24.0434,24.0876,24.0182,24.075,124600.0
2011-10-03 14:10:00,38.18,38.22,38.11,38.12,100900.0,24.075,24.1002,24.0308,24.0371,100900.0
2011-10-03 14:20:00,38.12,38.17,38.08,38.09,109500.0,24.0371,24.0687,24.0119,24.0182,109500.0
2011-10-03 14:30:00,38.09,38.17,38.05,38.07,114900.0,24.0182,24.0687,23.993,24.0056,114900.0
2011-10-03 14:40:00,38.06,38.1,38.0,38.03,118500.0,23.9993,24.0245,23.9615,23.9804,118500.0
2011-10-03 14:50:00,38.03,38.14,38.02,38.14,150500.0,23.9804,24.0498,23.9741,24.0498,150500.0
2011-10-03 15:00:00,38.13,38.27,38.12,38.14,115300.0,24.0434,24.1317,24.0371,24.0498,115300.0
2011-10-03 15:10:00,38.14,38.17,38.05,38.1,87400.0,24.0498,24.0687,23.993,24.0245,87400.0
2011-10-03 15:20:00,38.1,38.12,38.01,38.06,148500.0,24.0245,24.0371,23.9678,23.9993,148500.0
2011-10-03 15:30:00,38.06,38.15,38.0,38.11,262200.0,23.9993,24.0561,23.9615,24.0308,262200.0
2011-10-03 15:40:00,38.11,38.34,38.07,38.26,345300.0,24.0308,24.1759,24.0056,24.1254,345300.0
2011-10-03 15:50:00,38.25,38.26,37.95,37.97,662400.0,24.1191,24.1254,23.9299,23.9426,662400.0
2011-10-04 09:30:00,37.62,37.81,37.58,37.62,251800.0,23.7219,23.8417,23.6966,23.7219,251800.0
2011-10-04 09:40:00,37.63,37.75,37.6,37.62,125600.0,23.7282,23.8038,23.7092,23.7219,125600.0
2011-10-04 09:50:00,37.61,37.64,37.55,37.62,179900.0,23.7156,23.7345,23.6777,23.7219,179900.0
2011-10-04 10:00:00,37.63,37.75,37.56,37.75,209000.0,23.7282,23.8038,23.684,23.8038,209000.0
2011-10-04 10:10:00,37.75,37.87,37.69,37.76,194200.0,23.8038,23.8795,23.766,23.8101,194200.0
2011-10-04 10:20:00,37.76,37.76,37.47,37.54,137600.0,23.8101,23.8101,23.6273,23.6714,137600.0
2011-10-04 10:30:00,37.54,37.59,37.37,37.51,130600.0,23.6714,23.7029,23.5642,23.6525,130600.0
2011-10-04 10:40:00,37.51,37.74,37.49,37.72,142800.0,23.6525,23.7975,23.6399,23.7849,142800.0
2011-10-04 10:50:00,37.71,37.75,37.55,37.56,79100.0,23.7786,23.8038,23.6777,23.684,79100.0
2011-10-04 11:00:00,37.56,37.74,37.47,37.66,130200.0,23.684,23.7975,23.6273,23.7471,130200.0
2011-10-04 11:10:00,37.65,37.74,37.58,37.62,160200.0,23.7408,23.7975,23.6966,23.7219,160200.0
2011-10-04 11:20:00,37.62,37.68,37.51,37.59,104400.0,23.7219,23.7597,23.6525,23.7029,104400.0
2011-10-04 11:30:00,37.6,37.62,37.47,37.52,99300.0,23.7092,23.7219,23.6273,23.6588,99300.0
2011-10-04 11:40:00,37.52,37.67,37.51,37.63,141600.0,23.6588,23.7534,23.6525,23.7282,141600.0
2011-10-04 11:50:00,37.63,37.79,37.63,37.76,143000.0,23.7282,23.8291,23.7282,23.8101,143000.0
2011-10-04 12:00:00,37.77,38.01,37.77,37.97,172300.0,23.8164,23.9678,23.8164,23.9426,172300.0
2011-10-04 12:10:00,37.97,38.02,37.94,37.97,99300.0,23.9426,23.9741,23.9236,23.9426,99300.0
2011-10-04 12:20:00,37.97,38.01,37.9,37.91,125200.0,23.9426,23.9678,23.8984,23.9047,125200.0
2011-10-04 12:30:00,37.9,38.03,37.86,38.01,157500.0,23.8984,23.9804,23.8732,23.9678,157500.0
2011-10-04 12:40:00,38.01,38.03,37.9,37.95,100100.0,23.9678,23.9804,23.8984,23.9299,100100.0
2011-10-04 12:50:00,37.95,38.02,37.9,37.93,111500.0,23.9299,23.9741,23.8984,23.9173,111500.0
2011-10-04 13:00:00,37.91,37.94,37.81,37.89,152300.0,23.9047,23.9236,23.8417,23.8921,152300.0
2011-10-04 13:10:00,37.89,37.91,37.75,37.77,103700.0,23.8921,23.9047,23.8038,23.8164,103700.0
2011-10-04 13:20:00,37.77,37.87,37.76,37.85,81100.0,23.8164,23.8795,23.8101,23.8669,81100.0
2011-10-04 13:30:00,37.84,37.94,37.84,37.88,103900.0,23.8606,23.9236,23.8606,23.8858,103900.0
2011-10-04 13:40:00,37.89,37.98,37.88,37.97,89500.0,23.8921,23.9489,23.8858,23.9426,89500.0
2011-10-04 13:50:00,37.97,38.05,37.96,38.0,140600.0,23.9426,23.993,23.9363,23.9615,140600.0
2011-10-04 14:00:00,38.0,38.08,37.96,37.97,144400.0,23.9615,24.0119,23.9363,23.9426,144400.0
2011-10-04 14:10:00,37.96,37.98,37.89,37.97,104700.0,23.9363,23.9489,23.8921,23.9426,104700.0
2011-10-04 14:20:00,37.96,37.97,37.88,37.89,109700.0,23.9363,23.9426,23.8858,23.8921,109700.0
2011-10-04 14:30:00,37.89,37.92,37.85,37.89,82200.0,23.8921,23.911,23.8669,23.8921,82200.0
2011-10-04 14:40:00,37.89,37.9,37.74,37.77,183400.0,23.8921,23.8984,23.7975,23.8164,183400.0
2011-10-04 14:50:00,37.77,37.78,37.62,37.66,224800.0,23.8164,23.8227,23.7219,23.7471,224800.0
2011-10-04 15:00:00,37.66,37.74,37.61,37.61,205100.0,23.7471,23.7975,23.7156,23.7156,205100.0
2011-10-04 15:10:00,37.61,37.65,37.56,37.63,145100.0,23.7156,23.7408,23.684,23.7282,145100.0
2011-10-04 15:20:00,37.63,37.73,37.6,37.69,167700.0,23.7282,23.7912,23.7092,23.766,167700.0
2011-10-04 15:30:00,37.7,37.88,37.66,37.85,270000.0,23.7723,23.8858,23.7471,23.8669,270000.0
2011-10-04 15:40:00,37.84,38.02,37.8,37.95,440800.0,23.8606,23.9741,23.8354,23.9299,440800.0
2011-10-04 15:50:00,37.95,38.06,37.82,38.03,738300.0,23.9299,23.9993,23.848,23.9804,738300.0
2011-10-05 09:30:00,37.83,37.92,37.53,37.62,147400.0,24.046,24.1032,23.8554,23.9126,147400.0
2011-10-05 09:40:00,37.62,37.9,37.61,37.8,178300.0,23.9126,24.0905,23.9062,24.027,178300.0
2011-10-05 09:50:00,37.79,37.8,37.65,37.65,98900.0,24.0206,24.027,23.9316,23.9316,98900.0
2011-10-05 10:00:00,37.65,37.84,37.57,37.72,148900.0,23.9316,24.0524,23.8808,23.9761,148900.0
2011-10-05 10:10:00,37.72,37.8,37.68,37.75,87500.0,23.9761,24.027,23.9507,23.9952,87500.0
2011-10-05 10:20:00,37.75,37.84,37.68,37.7,111700.0,23.9952,24.0524,23.9507,23.9634,111700.0
2011-10-05 10:30:00,37.7,37.86,37.68,37.81,80000.0,23.9634,24.0651,23.9507,24.0333,80000.0
2011-10-05 10:40:00,37.82,37.88,37.7,37.77,102900.0,24.0397,24.0778,23.9634,24.0079,102900.0
2011-10-05 10:50:00,37.78,37.79,37.64,37.67,94500.0,24.0143,24.0206,23.9253,23.9443,94500.0
2011-10-05 11:00:00,37.68,37.69,37.56,37.59,110600.0,23.9507,23.9571,23.8744,23.8935,110600.0
2011-10-05 11:10:00,37.59,37.62,37.55,37.59,81000.0,23.8935,23.9126,23.8681,23.8935,81000.0
2011-10-05 11:20:00,37.59,37.67,37.59,37.62,64200.0,23.8935,23.9443,23.8935,23.9126,64200.0
2011-10-05 11:30:00,37.62,37.66,37.57,37.62,54100.0,23.9126,23.938,23.8808,23.9126,54100.0
2011-10-05 11:40:00,37.61,37.66,37.58,37.64,53300.0,23.9062,23.938,23.8871,23.9253,53300.0
2011-10-05 11:50:00,37.65,37.72,37.65,37.68,54800.0,23.9316,23.9761,23.9316,23.9507,54800.0
2011-10-05 12:00:00,37.68,37.7,37.58,37.59,56100.0,23.9507,23.9634,23.8871,23.8935,56100.0
2011-10-05 12:10:00,37.59,37.63,37.57,37.62,46900.0,23.8935,23.9189,23.8808,23.9126,46900.0
2011-10-05 12:20:00,37.63,37.66,37.57,37.63,49300.0,23.9189,23.938,23.8808,23.9189,49300.0
2011-10-05 12:30:00,37.63,37.66,37.58,37.58,35600.0,23.9189,23.938,23.8871,23.8871,35600.0
2011-10-05 12:40:00,37.58,37.64,37.57,37.62,54200.0,23.8871,23.9253,23.8808,23.9126,54200.0
2011-10-05 12:50:00,37.62,37.67,37.61,37.63,43600.0,23.9126,23.9443,23.9062,23.9189,43600.0
2011-10-05 13:00:00,37.63,37.66,37.59,37.61,53200.0,23.9189,23.938,23.8935,23.9062,53200.0
2011-10-05 13:10:00,37.62,37.7,37.6,37.64,64900.0,23.9126,23.9634,23.8998,23.9253,64900.0
2011-10-05 13:20:00,37.64,37.68,37.6,37.67,55200.0,23.9253,23.9507,23.8998,23.9443,55200.0
2011-10-05 13:30:00,37.67,37.73,37.66,37.7,80100.0,23.9443,23.9825,23.938,23.9634,80100.0
2011-10-05 13:40:00,37.7,37.73,37.67,37.67,64800.0,23.9634,23.9825,23.9443,23.9443,64800.0
2011-10-05 13:50:00,37.68,37.71,37.63,37.68,51900.0,23.9507,23.9698,23.9189,23.9507,51900.0
2011-10-05 14:00:00,37.69,37.77,37.69,37.73,54100.0,23.9571,24.0079,23.9571,23.9825,54100.0
2011-10-05 14:10:00,37.73,37.74,37.68,37.71,52800.0,23.9825,23.9888,23.9507,23.9698,52800.0
2011-10-05 14:20:00,37.71,37.75,37.66,37.66,61800.0,23.9698,23.9952,23.938,23.938,61800.0
2011-10-05 14:30:00,37.67,37.68,37.6,37.65,64200.0,23.9443,23.9507,23.8998,23.9316,64200.0
2011-10-05 14:40:00,37.66,37.7,37.62,37.68,68900.0,23.938,23.9634,23.9126,23.9507,68900.0
2011-10-05 14:50:00,37.69,37.74,37.64,37.66,66700.0,23.9571,23.9888,23.9253,23.938,66700.0
2011-10-05 15:00:00,37.66,37.67,37.61,37.63,82200.0,23.938,23.9443,23.9062,23.9189,82200.0
2011-10-05 15:10:00,37.63,37.76,37.62,37.73,86400.0,23.9189,24.0015,23.9126,23.9825,86400.0
2011-10-05 15:20:00,37.74,37.75,37.59,37.67,134800.0,23.9888,23.9952,23.8935,23.9443,134800.0
2011-10-05 15:30:00,37.68,37.84,37.68,37.84,159500.0,23.9507,24.0524,23.9507,24.0524,159500.0
2011-10-05 15:40:00,37.84,37.96,37.83,37.91,604700.0,24.0524,24.1287,24.046,24.0969,604700.0
2011-10-05 15:50:00,37.91,37.97,37.87,37.94,576800.0,24.0969,24.135,24.0715,24.116,576800.0
2011-10-06 09:30:00,37.86,38.13,37.8,38.1,87700.0,24.0651,24.2367,24.027,24.2177,87700.0
2011-10-06 09:40:00,38.09,38.16,38.04,38.06,92400.0,24.2113,24.2558,24.1795,24.1922,92400.0
2011-10-06 09:50:00,38.07,38.11,37.99,38.09,124700.0,24.1986,24.224,24.1477,24.2113,124700.0
2011-10-06 10:00:00,38.08,38.1,38.03,38.09,95400.0,24.205,24.2177,24.1732,24.2113,95400.0
2011-10-06 10:10:00,38.08,38.17,38.06,38.07,134800.0,24.205,24.2622,24.1922,24.1986,134800.0
2011-10-06 10:20:00,38.07,38.2,38.01,38.18,102400.0,24.1986,24.2812,24.1605,24.2685,102400.0
2011-10-06 10:30:00,38.18,38.22,38.12,38.13,102100.0,24.2685,24.2939,24.2304,24.2367,102100.0
2011-10-06 10:40:00,38.12,38.18,38.08,38.15,112100.0,24.2304,24.2685,24.205,24.2494,112100.0
2011-10-06 10:50:00,38.15,38.16,37.98,37.99,47800.0,24.2494,24.2558,24.1414,24.1477,47800.0
2011-10-06 11:00:00,37.99,38.07,37.98,38.0,75200.0,24.1477,24.1986,24.1414,24.1541,75200.0
2011-10-06 11:10:00,37.99,37.99,37.86,37.86,66700.0,24.1477,24.1477,24.0651,24.0651,66700.0
2011-10-06 11:20:00,37.87,37.9,37.79,37.89,97300.0,24.0715,24.0905,24.0206,24.0842,97300.0
2011-10-06 11:30:00,37.89,37.92,37.81,37.92,102700.0,24.0842,24.1032,24.0333,24.1032,102700.0
2011-10-06 11:40:00,37.92,38.02,37.89,38.0,96000.0,24.1032,24.1668,24.0842,24.1541,96000.0
2011-10-06 11:50:00,38.01,38.02,37.96,38.0,82200.0,24.1605,24.1668,24.1287,24.1541,82200.0
2011-10-06 12:00:00,38.0,38.04,37.95,37.95,68400.0,24.1541,24.1795,24.1223,24.1223,68400.0
2011-10-06 12:10:00,37.95,37.99,37.94,37.96,82700.0,24.1223,24.1477,24.116,24.1287,82700.0
2011-10-06 12:20:00,37.96,37.97,37.9,37.9,53400.0,24.1287,24.135,24.0905,24.0905,53400.0
2011-10-06 12:30:00,37.91,38.08,37.9,38.07,142000.0,24.0969,24.205,24.0905,24.1986,142000.0
2011-10-06 12:40:00,38.07,38.12,38.05,38.12,63500.0,24.1986,24.2304,24.1859,24.2304,63500.0
2011-10-06 12:50:00,38.12,38.12,37.99,37.99,132500.0,24.2304,24.2304,24.1477,24.1477,132500.0
2011-10-06 13:00:00,38.0,38.05,37.97,38.01,59800.0,24.1541,24.1859,24.135,24.1605,59800.0
2011-10-06 13:10:00,38.0,38.05,37.98,38.03,65500.0,24.1541,24.1859,24.1414,24.1732,65500.0
2011-10-06 13:20:00,38.04,38.04,37.99,38.0,98700.0,24.1795,24.1795,24.1477,24.1541,98700.0
2011-10-06 13:30:00,38.0,38.02,37.91,38.02,72800.0,24.1541,24.1668,24.0969,24.1668,72800.0
2011-10-06 13:40:00,38.01,38.08,38.01,38.08,71400.0,24.1605,24.205,24.1605,24.205,71400.0
2011-10-06 13:50:00,38.08,38.15,38.05,38.14,75000.0,24.205,24.2494,24.1859,24.2431,75000.0
2011-10-06 14:00:00,38.15,38.16,38.11,38.15,60100.0,24.2494,24.2558,24.224,24.2494,60100.0
2011-10-06 14:10:00,38.15,38.15,38.1,38.11,48700.0,24.2494,24.2494,24.2177,24.224,48700.0
2011-10-06 14:20:00,38.11,38.14,38.09,38.11,67000.0,24.224,24.2431,24.2113,24.224,67000.0
2011-10-06 14:30:00,38.11,38.11,38.02,38.02,67500.0,24.224,24.224,24.1668,24.1668,67500.0
2011-10-06 14:40:00,38.02,38.05,37.97,37.97,103200.0,24.1668,24.1859,24.135,24.135,103200.0
2011-10-06 14:50:00,37.97,38.01,37.96,37.99,106700.0,24.135,24.1605,24.1287,24.1477,106700.0
2011-10-06 15:00:00,37.99,38.0,37.96,38.0,173200.0,24.1477,24.1541,24.1287,24.1541,173200.0
2011-10-06 15:10:00,38.0,38.04,37.98,38.03,102000.0,24.1541,24.1795,24.1414,24.1732,102000.0
2011-10-06 15:20:00,38.03,38.1,38.02,38.07,93200.0,24.1732,24.2177,24.1668,24.1986,93200.0
2011-10-06 15:30:00,38.06,38.12,38.03,38.04,139200.0,24.1922,24.2304,24.1732,24.1795,139200.0
2011-10-06 15:40:00,38.03,38.11,37.99,38.01,303600.0,24.1732,24.224,24.1477,24.1605,303600.0
2011-10-06 15:50:00,38.01,38.18,38.0,38.15,486800.0,24.1605,24.2685,24.1541,24.2494,486800.0
2011-10-07 09:30:00,38.22,38.29,38.09,38.29,143400.0,24.2939,24.3384,24.2113,24.3384,143400.0
2011-10-07 09:40:00,38.29,38.44,38.29,38.36,125800.0,24.3384,24.4338,24.3384,24.3829,125800.0
2011-10-07 09:50:00,38.36,38.44,38.35,38.38,96900.0,24.3829,24.4338,24.3766,24.3956,96900.0
2011-10-07 10:00:00,38.38,38.5,38.35,38.44,140200.0,24.3956,24.4719,24.3766,24.4338,140200.0
2011-10-07 10:10:00,38.43,38.55,38.43,38.47,138200.0,24.4274,24.5037,24.4274,24.4528,138200.0
2011-10-07 10:20:00,38.47,38.48,38.41,38.45,82800.0,24.4528,24.4592,24.4147,24.4401,82800.0
2011-10-07 10:30:00,38.46,38.48,38.37,38.41,66100.0,24.4465,24.4592,24.3893,24.4147,66100.0
2011-10-07 10:40:00,38.41,38.44,38.35,38.42,121500.0,24.4147,24.4338,24.3766,24.4211,121500.0
2011-10-07 10:50:00,38.43,38.56,38.43,38.55,123100.0,24.4274,24.5101,24.4274,24.5037,123100.0
2011-10-07 11:00:00,38.56,38.6,38.52,38.58,129900.0,24.5101,24.5355,24.4846,24.5228,129900.0
2011-10-07 11:10:00,38.59,38.64,38.57,38.63,135000.0,24.5291,24.5609,24.5164,24.5546,135000.0
2011-10-07 11:20:00,38.63,38.73,38.6,38.73,120700.0,24.5546,24.6181,24.5355,24.6181,120700.0
2011-10-07 11:30:00,38.73,38.83,38.71,38.82,174100.0,24.6181,24.6817,24.6054,24.6753,174100.0
2011-10-07 11:40:00,38.83,38.88,38.81,38.83,140700.0,24.6817,24.7135,24.669,24.6817,140700.0
2011-10-07 11:50:00,38.82,38.83,38.74,38.77,144400.0,24.6753,24.6817,24.6245,24.6435,144400.0
2011-10-07 12:00:00,38.76,38.86,38.68,38.86,178600.0,24.6372,24.7007,24.5863,24.7007,178600.0
2011-10-07 12:10:00,38.86,38.88,38.66,38.67,97500.0,24.7007,24.7135,24.5736,24.58,97500.0
2011-10-07 12:20:00,38.68,38.72,38.61,38.67,135000.0,24.5863,24.6118,24.5418,24.58,135000.0
2011-10-07 12:30:00,38.66,38.66,38.6,38.62,79800.0,24.5736,24.5736,24.5355,24.5482,79800.0
2011-10-07 12:40:00,38.63,38.65,38.58,38.64,81600.0,24.5546,24.5673,24.5228,24.5609,81600.0
2011-10-07 12:50:00,38.64,38.68,38.59,38.61,92300.0,24.5609,24.5863,24.5291,24.5418,92300.0
2011-10-07 13:00:00,38.61,38.66,38.59,38.64,93400.0,24.5418,24.5736,24.5291,24.5609,93400.0
2011-10-07 13:10:00,38.64,38.73,38.63,38.71,97900.0,24.5609,24.6181,24.5546,24.6054,97900.0
2011-10-07 13:20:00,38.7,38.74,38.68,38.73,70400.0,24.599,24.6245,24.5863,24.6181,70400.0
2011-10-07 13:30:00,38.73,38.73,38.67,38.69,38100.0,24.6181,24.6181,24.58,24.5927,38100.0
2011-10-07 13:40:00,38.7,38.73,38.67,38.71,55100.0,24.599,24.6181,24.58,24.6054,55100.0
2011-10-07 13:50:00,38.7,38.76,38.67,38.73,56400.0,24.599,24.6372,24.58,24.6181,56400.0
2011-10-07 14:00:00,38.74,38.74,38.62,38.64,83900.0,24.6245,24.6245,24.5482,24.5609,83900.0
2011-10-07 14:10:00,38.64,38.75,38.59,38.74,83000.0,24.5609,24.6308,24.5291,24.6245,83000.0
2011-10-07 14:20:00,38.74,38.79,38.69,38.7,115200.0,24.6245,24.6563,24.5927,24.599,115200.0
2011-10-07 14:30:00,38.69,38.88,38.69,38.87,108500.0,24.5927,24.7135,24.5927,24.7071,108500.0
2011-10-07 14:40:00,38.87,38.91,38.84,38.86,137400.0,24.7071,24.7325,24.688,24.7007,137400.0
2011-10-07 14:50:00,38.87,38.93,38.86,38.92,97800.0,24.7071,24.7452,24.7007,24.7389,97800.0
2011-10-07 15:00:00,38.93,38.94,38.88,38.93,119400.0,24.7452,24.7516,24.7135,24.7452,119400.0
2011-10-07 15:10:00,38.92,38.96,38.88,38.94,148700.0,24.7389,24.7643,24.7135,24.7516,148700.0
2011-10-07 15:20:00,38.94,38.99,38.92,38.99,189400.0,24.7516,24.7834,24.7389,24.7834,189400.0
2011-10-07 15:30:00,38.99,39.0,38.96,38.99,190700.0,24.7834,24.7897,24.7643,24.7834,190700.0
2011-10-07 15:40:00,38.98,39.0,38.86,38.87,278000.0,24.777,24.7897,24.7007,24.7071,278000.0
2011-10-07 15:50:00,38.88,38.88,38.7,38.76,417500.0,24.7135,24.7135,24.599,24.6372,417500.0
2011-10-10 09:30:00,39.06,39.18,38.9,39.16,109700.0,24.8279,24.9041,24.7262,24.8914,109700.0
2011-10-10 09:40:00,39.16,39.2,38.89,39.0,106700.0,24.8914,24.9169,24.7198,24.7897,106700.0
2011-10-10 09:50:00,39.0,39.0,38.76,38.78,130300.0,24.7897,24.7897,24.6372,24.6499,130300.0
2011-10-10 10:00:00,38.77,38.98,38.76,38.92,109200.0,24.6435,24.777,24.6372,24.7389,109200.0
2011-10-10 10:10:00,38.92,39.05,38.91,39.03,102800.0,24.7389,24.8215,24.7325,24.8088,102800.0
2011-10-10 10:20:00,39.03,39.03,38.92,39.02,93700.0,24.8088,24.8088,24.7389,24.8024,93700.0
2011-10-10 10:30:00,39.02,39.15,39.01,39.13,77900.0,24.8024,24.8851,24.7961,24.8724,77900.0
2011-10-10 10:40:00,39.13,39.26,39.13,39.23,87200.0,24.8724,24.955,24.8724,24.9359,87200.0
2011-10-10 10:50:00,39.24,39.31,39.22,39.29,125100.0,24.9423,24.9868,24.9296,24.9741,125100.0
2011-10-10 11:00:00,39.29,39.3,39.16,39.16,185200.0,24.9741,24.9804,24.8914,24.8914,185200.0
2011-10-10 11:10:00,39.15,39.15,39.02,39.06,75600.0,24.8851,24.8851,24.8024,24.8279,75600.0
2011-10-10 11:20:00,39.06,39.13,39.06,39.13,59200.0,24.8279,24.8724,24.8279,24.8724,59200.0
2011-10-10 11:30:00,39.13,39.14,39.08,39.13,54400.0,24.8724,24.8787,24.8406,24.8724,54400.0
2011-10-10 11:40:00,39.12,39.18,39.11,39.18,45600.0,24.866,24.9041,24.8597,24.9041,45600.0
2011-10-10 11:50:00,39.17,39.18,39.16,39.17,42200.0,24.8978,24.9041,24.8914,24.8978,42200.0
2011-10-10 12:00:00,39.16,39.21,39.15,39.16,71000.0,24.8914,24.9232,24.8851,24.8914,71000.0
2011-10-10 12:10:00,39.15,39.26,39.15,39.26,69000.0,24.8851,24.955,24.8851,24.955,69000.0
2011-10-10 12:20:00,39.26,39.26,39.23,39.23,42200.0,24.955,24.955,24.9359,24.9359,42200.0
2011-10-10 12:30:00,39.22,39.24,39.21,39.22,22000.0,24.9296,24.9423,24.9232,24.9296,22000.0
2011-10-10 12:40:00,39.23,39.28,39.22,39.28,57200.0,24.9359,24.9677,24.9296,24.9677,57200.0
2011-10-10 12:50:00,39.29,39.34,39.28,39.29,51800.0,24.9741,25.0059,24.9677,24.9741,51800.0
2011-10-10 13:00:00,39.29,39.3,39.25,39.26,38600.0,24.9741,24.9804,24.9486,24.955,38600.0
2011-10-10 13:10:00,39.26,39.28,39.21,39.25,28900.0,24.955,24.9677,24.9232,24.9486,28900.0
2011-10-10 13:20:00,39.25,39.3,39.24,39.26,51700.0,24.9486,24.9804,24.9423,24.955,51700.0
2011-10-10 13:30:00,39.26,39.28,39.24,39.24,34700.0,24.955,24.9677,24.9423,24.9423,34700.0
2011-10-10 13:40:00,39.24,39.27,39.23,39.24,26300.0,24.9423,24.9614,24.9359,24.9423,26300.0
2011-10-10 13:50:00,39.24,39.32,39.23,39.29,49000.0,24.9423,24.9931,24.9359,24.9741,49000.0
2011-10-10 14:00:00,39.29,39.29,39.25,39.27,54100.0,24.9741,24.9741,24.9486,24.9614,54100.0
2011-10-10 14:10:00,39.26,39.27,39.23,39.23,38900.0,24.955,24.9614,24.9359,24.9359,38900.0
2011-10-10 14:20:00,39.23,39.27,39.22,39.23,49800.0,24.9359,24.9614,24.9296,24.9359,49800.0
2011-10-10 14:30:00,39.24,39.25,39.23,39.24,36600.0,24.9423,24.9486,24.9359,24.9423,36600.0
2011-10-10 14:40:00,39.24,39.29,39.24,39.25,56500.0,24.9423,24.9741,24.9423,24.9486,56500.0
2011-10-10 14:50:00,39.24,39.26,39.2,39.23,68200.0,24.9423,24.955,24.9169,24.9359,68200.0
2011-10-10 15:00:00,39.23,39.24,39.18,39.21,59600.0,24.9359,24.9423,24.9041,24.9232,59600.0
2011-10-10 15:10:00,39.22,39.23,39.15,39.19,59600.0,24.9296,24.9359,24.8851,24.9105,59600.0
2011-10-10 15:20:00,39.19,39.2,39.12,39.13,64400.0,24.9105,24.9169,24.866,24.8724,64400.0
2011-10-10 15:30:00,39.13,39.18,39.1,39.13,134800.0,24.8724,24.9041,24.8533,24.8724,134800.0
2011-10-10 15:40:00,39.13,39.2,39.07,39.2,165700.0,24.8724,24.9169,24.8342,24.9169,165700.0
2011-10-10 15:50:00,39.2,39.31,39.18,39.31,296200.0,24.9169,24.9868,24.9041,24.9868,296200.0
2011-10-11 09:30:00,39.43,39.75,39.4,39.71,528800.0,25.0631,25.2665,25.044,25.241,528800.0
2011-10-11 09:40:00,39.7,39.8,39.68,39.8,199300.0,25.2347,25.2982,25.222,25.2982,199300.0
2011-10-11 09:50:00,39.8,39.93,39.71,39.86,436200.0,25.2982,25.3809,25.241,25.3364,436200.0
2011-10-11 10:00:00,39.86,39.93,39.83,39.93,165300.0,25.3364,25.3809,25.3173,25.3809,165300.0
2011-10-11 10:10:00,39.93,39.95,39.8,39.83,222700.0,25.3809,25.3936,25.2982,25.3173,222700.0
2011-10-11 10:20:00,39.84,39.92,39.82,39.92,157300.0,25.3237,25.3745,25.311,25.3745,157300.0
2011-10-11 10:30:00,39.92,39.92,39.74,39.8,165900.0,25.3745,25.3745,25.2601,25.2982,165900.0
2011-10-11 10:40:00,39.8,39.87,39.78,39.78,118300.0,25.2982,25.3427,25.2855,25.2855,118300.0
2011-10-11 10:50:00,39.78,39.89,39.78,39.84,123500.0,25.2855,25.3554,25.2855,25.3237,123500.0
2011-10-11 11:00:00,39.83,39.88,39.82,39.83,81300.0,25.3173,25.3491,25.311,25.3173,81300.0
2011-10-11 11:10:00,39.83,39.94,39.82,39.93,134700.0,25.3173,25.3872,25.311,25.3809,134700.0
2011-10-11 11:20:00,39.92,39.97,39.92,39.96,112200.0,25.3745,25.4063,25.3745,25.3999,112200.0
2011-10-11 11:30:00,39.95,39.97,39.95,39.97,112300.0,25.3936,25.4063,25.3936,25.4063,112300.0
2011-10-11 11:40:00,39.97,39.97,39.92,39.96,88400.0,25.4063,25.4063,25.3745,25.3999,88400.0
2011-10-11 11:50:00,39.96,40.06,39.95,39.99,618800.0,25.3999,25.4635,25.3936,25.419,618800.0
2011-10-11 12:00:00,39.99,40.0,39.97,39.99,173700.0,25.419,25.4254,25.4063,25.419,173700.0
2011-10-11 12:10:00,39.99,40.1,39.97,40.02,417800.0,25.419,25.4889,25.4063,25.4381,417800.0
2011-10-11 12:20:00,40.03,40.04,39.97,40.0,298500.0,25.4444,25.4508,25.4063,25.4254,298500.0
2011-10-11 12:30:00,40.0,40.09,39.98,40.05,350600.0,25.4254,25.4826,25.4127,25.4572,350600.0
2011-10-11 12:40:00,40.06,40.16,40.04,40.14,176400.0,25.4635,25.5271,25.4508,25.5144,176400.0
2011-10-11 12:50:00,40.14,40.22,40.13,40.2,289300.0,25.5144,25.5652,25.508,25.5525,289300.0
2011-10-11 13:00:00,40.2,40.21,40.09,40.14,206300.0,25.5525,25.5589,25.4826,25.5144,206300.0
2011-10-11 13:10:00,40.14,40.14,40.07,40.12,150700.0,25.5144,25.5144,25.4699,25.5016,150700.0
2011-10-11 13:20:00,40.11,40.25,40.11,40.23,173100.0,25.4953,25.5843,25.4953,25.5716,173100.0
2011-10-11 13:30:00,40.23,40.24,40.12,40.13,110600.0,25.5716,25.5779,25.5016,25.508,110600.0
2011-10-11 13:40:00,40.12,40.13,40.06,40.11,103600.0,25.5016,25.508,25.4635,25.4953,103600.0
2011-10-11 13:50:00,40.11,40.16,40.09,40.1,98500.0,25.4953,25.5271,25.4826,25.4889,98500.0
2011-10-11 14:00:00,40.1,40.1,40.02,40.05,145400.0,25.4889,25.4889,25.4381,25.4572,145400.0
2011-10-11 14:10:00,40.06,40.12,40.05,40.1,161500.0,25.4635,25.5016,25.4572,25.4889,161500.0
2011-10-11 14:20:00,40.09,40.19,40.08,40.17,241700.0,25.4826,25.5461,25.4762,25.5334,241700.0
2011-10-11 14:30:00,40.17,40.18,40.02,40.02,131300.0,25.5334,25.5398,25.4381,25.4381,131300.0
2011-10-11 14:40:00,40.03,40.04,39.95,39.99,127400.0,25.4444,25.4508,25.3936,25.419,127400.0
2011-10-11 14:50:00,40.0,40.01,39.96,39.97,73900.0,25.4254,25.4317,25.3999,25.4063,73900.0
2011-10-11 15:00:00,39.96,40.11,39.96,40.05,144800.0,25.3999,25.4953,25.3999,25.4572,144800.0
2011-10-11 15:10:00,40.06,40.06,39.91,39.93,120400.0,25.4635,25.4635,25.3682,25.3809,120400.0
2011-10-11 15:20:00,39.92,39.99,39.91,39.96,146500.0,25.3745,25.419,25.3682,25.3999,146500.0
2011-10-11 15:30:00,39.96,39.97,39.88,39.9,217800.0,25.3999,25.4063,25.3491,25.3618,217800.0
2011-10-11 15:40:00,39.9,39.94,39.85,39.92,214200.0,25.3618,25.3872,25.33,25.3745,214200.0
2011-10-11 15:50:00,39.93,39.93,39.86,39.91,414400.0,25.3809,25.3809,25.3364,25.3682,414400.0
2011-10-12 09:30:00,39.98,40.1,39.96,40.04,182400.0,25.4127,25.4889,25.3999,25.4508,182400.0
2011-10-12 09:40:00,40.03,40.07,39.73,39.76,148200.0,25.4444,25.4699,25.2537,25.2728,148200.0
2011-10-12 09:50:00,39.76,39.87,39.76,39.84,68000.0,25.2728,25.3427,25.2728,25.3237,68000.0
2011-10-12 10:00:00,39.84,39.86,39.77,39.84,90200.0,25.3237,25.3364,25.2792,25.3237,90200.0
2011-10-12 10:10:00,39.84,39.85,39.74,39.77,146900.0,25.3237,25.33,25.2601,25.2792,146900.0
2011-10-12 10:20:00,39.77,39.79,39.7,39.72,178000.0,25.2792,25.2919,25.2347,25.2474,178000.0
2011-10-12 10:30:00,39.72,39.73,39.64,39.65,101600.0,25.2474,25.2537,25.1965,25.2029,101600.0
2011-10-12 10:40:00,39.65,39.67,39.61,39.66,103400.0,25.2029,25.2156,25.1775,25.2093,103400.0
2011-10-12 10:50:00,39.66,39.74,39.62,39.73,283400.0,25.2093,25.2601,25.1838,25.2537,283400.0
2011-10-12 11:00:00,39.73,39.77,39.71,39.71,101500.0,25.2537,25.2792,25.241,25.241,101500.0
2011-10-12 11:10:00,39.72,39.73,39.69,39.69,46900.0,25.2474,25.2537,25.2283,25.2283,46900.0
2011-10-12 11:20:00,39.69,39.72,39.69,39.7,98500.0,25.2283,25.2474,25.2283,25.2347,98500.0
2011-10-12 11:30:00,39.69,39.7,39.63,39.63,71000.0,25.2283,25.2347,25.1902,25.1902,71000.0
2011-10-12 11:40:00,39.64,39.64,39.58,39.6,89500.0,25.1965,25.1965,25.1584,25.1711,89500.0
2011-10-12 11:50:00,39.6,39.61,39.55,39.55,46100.0,25.1711,25.1775,25.1393,25.1393,46100.0
2011-10-12 12:00:00,39.55,39.58,39.54,39.54,71500.0,25.1393,25.1584,25.133,25.133,71500.0
2011-10-12 12:10:00,39.54,39.62,39.53,39.61,100400.0,25.133,25.1838,25.1266,25.1775,100400.0
2011-10-12 12:20:00,39.61,39.61,39.53,39.55,112500.0,25.1775,25.1775,25.1266,25.1393,112500.0
2011-10-12 12:30:00,39.55,39.64,39.55,39.64,113900.0,25.1393,25.1965,25.1393,25.1965,113900.0
2011-10-12 12:40:00,39.64,39.71,39.55,39.7,110300.0,25.1965,25.241,25.1393,25.2347,110300.0
2011-10-12 12:50:00,39.69,39.77,39.55,39.75,89700.0,25.2283,25.2792,25.1393,25.2665,89700.0
2011-10-12 13:00:00,39.76,39.8,39.76,39.8,51700.0,25.2728,25.2982,25.2728,25.2982,51700.0
2011-10-12 13:10:00,39.8,39.96,39.8,39.96,131600.0,25.2982,25.3999,25.2982,25.3999,131600.0
2011-10-12 13:20:00,39.95,39.96,39.79,39.8,48000.0,25.3936,25.3999,25.2919,25.2982,48000.0
2011-10-12 13:30:00,39.8,39.83,39.79,39.79,41000.0,25.2982,25.3173,25.2919,25.2919,41000.0
2011-10-12 13:40:00,39.79,39.81,39.73,39.74,53500.0,25.2919,25.3046,25.2537,25.2601,53500.0
2011-10-12 13:50:00,39.73,39.77,39.7,39.76,84100.0,25.2537,25.2792,25.2347,25.2728,84100.0
2011-10-12 14:00:00,39.76,39.85,39.74,39.85,86200.0,25.2728,25.33,25.2601,25.33,86200.0
2011-10-12 14:10:00,39.85,39.88,39.8,39.81,55300.0,25.33,25.3491,25.2982,25.3046,55300.0
2011-10-12 14:20:00,39.8,39.8,39.68,39.75,242500.0,25.2982,25.2982,25.222,25.2665,242500.0
2011-10-12 14:30:00,39.75,39.81,39.74,39.79,97200.0,25.2665,25.3046,25.2601,25.2919,97200.0
2011-10-12 14:40:00,39.79,39.87,39.79,39.87,76600.0,25.2919,25.3427,25.2919,25.3427,76600.0
2011-10-12 14:50:00,39.87,39.88,39.79,39.82,171300.0,25.3427,25.3491,25.2919,25.311,171300.0
2011-10-12 15:00:00,39.81,39.82,39.76,39.77,131800.0,25.3046,25.311,25.2728,25.2792,131800.0
2011-10-12 15:10:00,39.77,39.83,39.76,39.82,118300.0,25.2792,25.3173,25.2728,25.311,118300.0
2011-10-12 15:20:00,39.82,39.84,39.77,39.81,104800.0,25.311,25.3237,25.2792,25.3046,104800.0
2011-10-12 15:30:00,39.81,39.81,39.75,39.77,208300.0,25.3046,25.3046,25.2665,25.2792,208300.0
2011-10-12 15:40:00,39.77,39.83,39.75,39.78,332200.0,25.2792,25.3173,25.2665,25.2855,332200.0
2011-10-12 15:50:00,39.78,39.84,39.76,39.77,625800.0,25.2855,25.3237,25.2728,25.2792,625800.0
2011-10-13 09:30:00,39.57,39.65,39.41,39.52,102000.0,25.152,25.2029,25.0503,25.1203,102000.0
2011-10-13 09:40:00,39.52,39.64,39.47,39.57,77500.0,25.1203,25.1965,25.0885,25.152,77500.0
2011-10-13 09:50:00,39.57,39.65,39.57,39.59,57000.0,25.152,25.2029,25.152,25.1648,57000.0
2011-10-13 10:00:00,39.59,39.62,39.49,39.51,111300.0,25.1648,25.1838,25.1012,25.1139,111300.0
2011-10-13 10:10:00,39.51,39.56,39.4,39.41,86900.0,25.1139,25.1457,25.044,25.0503,86900.0
2011-10-13 10:20:00,39.41,39.58,39.41,39.54,58900.0,25.0503,25.1584,25.0503,25.133,58900.0
2011-10-13 10:30:00,39.54,39.54,39.44,39.46,49700.0,25.133,25.133,25.0694,25.0821,49700.0
2011-10-13 10:40:00,39.46,39.5,39.44,39.48,63400.0,25.0821,25.1076,25.0694,25.0948,63400.0
2011-10-13 10:50:00,39.48,39.53,39.36,39.37,98000.0,25.0948,25.1266,25.0186,25.0249,98000.0
2011-10-13 11:00:00,39.37,39.42,39.33,39.33,86000.0,25.0249,25.0567,24.9995,24.9995,86000.0
2011-10-13 11:10:00,39.34,39.34,39.17,39.17,94200.0,25.0059,25.0059,24.8978,24.8978,94200.0
2011-10-13 11:20:00,39.17,39.22,39.15,39.16,118300.0,24.8978,24.9296,24.8851,24.8914,118300.0
2011-10-13 11:30:00,39.17,39.27,39.16,39.26,100000.0,24.8978,24.9614,24.8914,24.955,100000.0
2011-10-13 11:40:00,39.26,39.27,39.17,39.19,147800.0,24.955,24.9614,24.8978,24.9105,147800.0
2011-10-13 11:50:00,39.19,39.21,39.12,39.15,159200.0,24.9105,24.9232,24.866,24.8851,159200.0
2011-10-13 12:00:00,39.15,39.16,39.12,39.13,96300.0,24.8851,24.8914,24.866,24.8724,96300.0
2011-10-13 12:10:00,39.14,39.18,39.11,39.11,110100.0,24.8787,24.9041,24.8597,24.8597,110100.0
2011-10-13 12:20:00,39.11,39.11,39.03,39.09,118400.0,24.8597,24.8597,24.8088,24.8469,118400.0
2011-10-13 12:30:00,39.09,39.13,39.08,39.13,76500.0,24.8469,24.8724,24.8406,24.8724,76500.0
2011-10-13 12:40:00,39.13,39.16,39.12,39.13,57100.0,24.8724,24.8914,24.866,24.8724,57100.0
2011-10-13 12:50:00,39.13,39.2,39.13,39.19,31300.0,24.8724,24.9169,24.8724,24.9105,31300.0
2011-10-13 13:00:00,39.19,39.23,39.14,39.22,59900.0,24.9105,24.9359,24.8787,24.9296,59900.0
2011-10-13 13:10:00,39.22,39.25,39.21,39.25,43800.0,24.9296,24.9486,24.9232,24.9486,43800.0
2011-10-13 13:20:00,39.25,39.32,39.25,39.27,76800.0,24.9486,24.9931,24.9486,24.9614,76800.0
2011-10-13 13:30:00,39.27,39.29,39.26,39.27,56200.0,24.9614,24.9741,24.955,24.9614,56200.0
2011-10-13 13:40:00,39.28,39.35,39.27,39.32,69100.0,24.9677,25.0122,24.9614,24.9931,69100.0
2011-10-13 13:50:00,39.32,39.34,39.3,39.34,43600.0,24.9931,25.0059,24.9804,25.0059,43600.0
2011-10-13 14:00:00,39.34,39.35,39.31,39.32,47000.0,25.0059,25.0122,24.9868,24.9931,47000.0
2011-10-13 14:10:00,39.32,39.4,39.31,39.39,44400.0,24.9931,25.044,24.9868,25.0376,44400.0
2011-10-13 14:20:00,39.39,39.42,39.36,39.39,62800.0,25.0376,25.0567,25.0186,25.0376,62800.0
2011-10-13 14:30:00,39.39,39.39,39.3,39.31,120200.0,25.0376,25.0376,24.9804,24.9868,120200.0
2011-10-13 14:40:00,39.31,39.4,39.29,39.39,39600.0,24.9868,25.044,24.9741,25.0376,39600.0
2011-10-13 14:50:00,39.39,39.42,39.39,39.42,34800.0,25.0376,25.0567,25.0376,25.0567,34800.0
2011-10-13 15:00:00,39.41,39.45,39.41,39.43,59300.0,25.0503,25.0758,25.0503,25.0631,59300.0
2011-10-13 15:10:00,39.43,39.45,39.42,39.42,85500.0,25.0631,25.0758,25.0567,25.0567,85500.0
2011-10-13 15:20:00,39.42,39.42,39.3,39.3,106200.0,25.0567,25.0567,24.9804,24.9804,106200.0
2011-10-13 15:30:00,39.31,39.31,39.26,39.26,158300.0,24.9868,24.9868,24.955,24.955,158300.0
2011-10-13 15:40:00,39.26,39.27,39.22,39.25,202200.0,24.955,24.9614,24.9296,24.9486,202200.0
2011-10-13 15:50:00,39.25,39.37,39.25,39.32,282100.0,24.9486,25.0249,24.9486,24.9931,282100.0
2011-10-14 09:30:00,39.54,39.71,39.39,39.7,139600.0,25.133,25.241,25.0376,25.2347,139600.0
2011-10-14 09:40:00,39.7,39.74,39.53,39.58,95000.0,25.2347,25.2601,25.1266,25.1584,95000.0
2011-10-14 09:50:00,39.58,39.69,39.54,39.67,65100.0,25.1584,25.2283,25.133,25.2156,65100.0
2011-10-14 10:00:00,39.67,39.73,39.65,39.7,66500.0,25.2156,25.2537,25.2029,25.2347,66500.0
2011-10-14 10:10:00,39.69,39.82,39.69,39.77,83500.0,25.2283,25.311,25.2283,25.2792,83500.0
2011-10-14 10:20:00,39.78,39.79,39.68,39.69,49000.0,25.2855,25.2919,25.222,25.2283,49000.0
2011-10-14 10:30:00,39.69,39.73,39.63,39.63,81400.0,25.2283,25.2537,25.1902,25.1902,81400.0
2011-10-14 10:40:00,39.63,39.66,39.59,39.61,33900.0,25.1902,25.2093,25.1648,25.1775,33900.0
2011-10-14 10:50:00,39.61,39.62,39.48,39.5,119300.0,25.1775,25.1838,25.0948,25.1076,119300.0
2011-10-14 11:00:00,39.51,39.51,39.46,39.48,71300.0,25.1139,25.1139,25.0821,25.0948,71300.0
2011-10-14 11:10:00,39.49,39.49,39.41,39.43,72500.0,25.1012,25.1012,25.0503,25.0631,72500.0
2011-10-14 11:20:00,39.44,39.44,39.37,39.39,83000.0,25.0694,25.0694,25.0249,25.0376,83000.0
2011-10-14 11:30:00,39.4,39.41,39.38,39.4,58100.0,25.044,25.0503,25.0313,25.044,58100.0
2011-10-14 11:40:00,39.4,39.41,39.37,39.38,52600.0,25.044,25.0503,25.0249,25.0313,52600.0
2011-10-14 11:50:00,39.38,39.4,39.34,39.35,49900.0,25.0313,25.044,25.0059,25.0122,49900.0
2011-10-14 12:00:00,39.36,39.37,39.29,39.3,186000.0,25.0186,25.0249,24.9741,24.9804,186000.0
2011-10-14 12:10:00,39.3,39.3,39.25,39.25,56400.0,24.9804,24.9804,24.9486,24.9486,56400.0
2011-10-14 12:20:00,39.26,39.37,39.25,39.36,58800.0,24.955,25.0249,24.9486,25.0186,58800.0
2011-10-14 12:30:00,39.36,39.42,39.32,39.32,109100.0,25.0186,25.0567,24.9931,24.9931,109100.0
2011-10-14 12:40:00,39.33,39.34,39.31,39.32,35000.0,24.9995,25.0059,24.9868,24.9931,35000.0
2011-10-14 12:50:00,39.32,39.39,39.32,39.36,29300.0,24.9931,25.0376,24.9931,25.0186,29300.0
2011-10-14 13:00:00,39.36,39.41,39.35,39.38,111200.0,25.0186,25.0503,25.0122,25.0313,111200.0
2011-10-14 13:10:00,39.38,39.44,39.37,39.39,33900.0,25.0313,25.0694,25.0249,25.0376,33900.0
2011-10-14 13:20:00,39.39,39.43,39.36,39.41,90200.0,25.0376,25.0631,25.0186,25.0503,90200.0
2011-10-14 13:30:00,39.41,39.45,39.41,39.45,34400.0,25.0503,25.0758,25.0503,25.0758,34400.0
2011-10-14 13:40:00,39.44,39.45,39.41,39.42,52500.0,25.0694,25.0758,25.0503,25.0567,52500.0
2011-10-14 13:50:00,39.42,39.46,39.4,39.44,38200.0,25.0567,25.0821,25.044,25.0694,38200.0
2011-10-14 14:00:00,39.45,39.46,39.39,39.39,40400.0,25.0758,25.0821,25.0376,25.0376,40400.0
2011-10-14 14:10:00,39.39,39.4,39.38,39.4,27900.0,25.0376,25.044,25.0313,25.044,27900.0
2011-10-14 14:20:00,39.39,39.42,39.39,39.41,41600.0,25.0376,25.0567,25.0376,25.0503,41600.0
2011-10-14 14:30:00,39.4,39.41,39.38,39.4,69200.0,25.044,25.0503,25.0313,25.044,69200.0
2011-10-14 14:40:00,39.4,39.44,39.4,39.41,63300.0,25.044,25.0694,25.044,25.0503,63300.0
2011-10-14 14:50:00,39.41,39.44,39.4,39.43,87600.0,25.0503,25.0694,25.044,25.0631,87600.0
2011-10-14 15:00:00,39.43,39.49,39.42,39.48,119900.0,25.0631,25.1012,25.0567,25.0948,119900.0
2011-10-14 15:10:00,39.47,39.5,39.47,39.49,105500.0,25.0885,25.1076,25.0885,25.1012,105500.0
2011-10-14 15:20:00,39.49,39.55,39.48,39.55,108400.0,25.1012,25.1393,25.0948,25.1393,108400.0
2011-10-14 15:30:00,39.55,39.63,39.54,39.58,115600.0,25.1393,25.1902,25.133,25.1584,115600.0
2011-10-14 15:40:00,39.58,39.58,39.52,39.55,163100.0,25.1584,25.1584,25.1203,25.1393,163100.0
2011-10-14 15:50:00,39.54,39.65,39.52,39.65,287700.0,25.133,25.2029,25.1203,25.2029,287700.0
2011-10-17 09:30:00,39.29,39.64,39.29,39.54,106300.0,24.9741,25.1965,24.9741,25.133,106300.0
2011-10-17 09:40:00,39.52,39.63,39.45,39.45,39000.0,25.1203,25.1902,25.0758,25.0758,39000.0
2011-10-17 09:50:00,39.45,39.59,39.45,39.53,63500.0,25.0758,25.1648,25.0758,25.1266,63500.0
2011-10-17 10:00:00,39.54,39.65,39.51,39.6,101800.0,25.133,25.2029,25.1139,25.1711,101800.0
2011-10-17 10:10:00,39.61,39.72,39.59,39.69,57400.0,25.1775,25.2474,25.1648,25.2283,57400.0
2011-10-17 10:20:00,39.69,39.7,39.58,39.59,38300.0,25.2283,25.2347,25.1584,25.1648,38300.0
2011-10-17 10:30:00,39.58,39.65,39.57,39.61,54000.0,25.1584,25.2029,25.152,25.1775,54000.0
2011-10-17 10:40:00,39.6,39.6,39.44,39.45,73100.0,25.1711,25.1711,25.0694,25.0758,73100.0
2011-10-17 10:50:00,39.45,39.55,39.43,39.54,42900.0,25.0758,25.1393,25.0631,25.133,42900.0
2011-10-17 11:00:00,39.54,39.56,39.51,39.54,80500.0,25.133,25.1457,25.1139,25.133,80500.0
2011-10-17 11:10:00,39.55,39.56,39.53,39.55,31200.0,25.1393,25.1457,25.1266,25.1393,31200.0
2011-10-17 11:20:00,39.54,39.56,39.54,39.55,22200.0,25.133,25.1457,25.133,25.1393,22200.0
2011-10-17 11:30:00,39.55,39.56,39.53,39.54,30600.0,25.1393,25.1457,25.1266,25.133,30600.0
2011-10-17 11:40:00,39.53,39.54,39.4,39.4,53600.0,25.1266,25.133,25.044,25.044,53600.0
2011-10-17 11:50:00,39.41,39.48,39.4,39.45,36300.0,25.0503,25.0948,25.044,25.0758,36300.0
2011-10-17 12:00:00,39.45,39.52,39.44,39.5,38300.0,25.0758,25.1203,25.0694,25.1076,38300.0
2011-10-17 12:10:00,39.5,39.54,39.48,39.53,32600.0,25.1076,25.133,25.0948,25.1266,32600.0
2011-10-17 12:20:00,39.53,39.53,39.51,39.52,14600.0,25.1266,25.1266,25.1139,25.1203,14600.0
2011-10-17 12:30:00,39.51,39.52,39.47,39.49,51000.0,25.1139,25.1203,25.0885,25.1012,51000.0
2011-10-17 12:40:00,39.5,39.56,39.44,39.44,100600.0,25.1076,25.1457,25.0694,25.0694,100600.0
2011-10-17 12:50:00,39.44,39.46,39.4,39.43,32100.0,25.0694,25.0821,25.044,25.0631,32100.0
2011-10-17 13:00:00,39.43,39.47,39.4,39.47,24100.0,25.0631,25.0885,25.044,25.0885,24100.0
2011-10-17 13:10:00,39.47,39.48,39.41,39.42,31800.0,25.0885,25.0948,25.0503,25.0567,31800.0
2011-10-17 13:20:00,39.43,39.46,39.43,39.45,26700.0,25.0631,25.0821,25.0631,25.0758,26700.0
2011-10-17 13:30:00,39.45,39.47,39.42,39.43,81900.0,25.0758,25.0885,25.0567,25.0631,81900.0
2011-10-17 13:40:00,39.44,39.46,39.4,39.4,57100.0,25.0694,25.0821,25.044,25.044,57100.0
2011-10-17 13:50:00,39.4,39.41,39.36,39.37,30600.0,25.044,25.0503,25.0186,25.0249,30600.0
2011-10-17 14:00:00,39.37,39.4,39.32,39.33,25500.0,25.0249,25.044,24.9931,24.9995,25500.0
2011-10-17 14:10:00,39.32,39.35,39.32,39.34,27200.0,24.9931,25.0122,24.9931,25.0059,27200.0
2011-10-17 14:20:00,39.34,39.38,39.33,39.35,36700.0,25.0059,25.0313,24.9995,25.0122,36700.0
2011-10-17 14:30:00,39.35,39.39,39.32,39.32,41400.0,25.0122,25.0376,24.9931,24.9931,41400.0
2011-10-17 14:40:00,39.33,39.37,39.33,39.35,42200.0,24.9995,25.0249,24.9995,25.0122,42200.0
2011-10-17 14:50:00,39.35,39.41,39.34,39.4,44800.0,25.0122,25.0503,25.0059,25.044,44800.0
2011-10-17 15:00:00,39.4,39.41,39.36,39.36,32900.0,25.044,25.0503,25.0186,25.0186,32900.0
2011-10-17 15:10:00,39.37,39.41,39.32,39.34,118900.0,25.0249,25.0503,24.9931,25.0059,118900.0
2011-10-17 15:20:00,39.35,39.38,39.33,39.37,65200.0,25.0122,25.0313,24.9995,25.0249,65200.0
2011-10-17 15:30:00,39.38,39.42,39.28,39.29,145200.0,25.0313,25.0567,24.9677,24.9741,145200.0
2011-10-17 15:40:00,39.29,39.41,39.28,39.34,198300.0,24.9741,25.0503,24.9677,25.0059,198300.0
2011-10-17 15:50:00,39.34,39.37,39.28,39.34,401800.0,25.0059,25.0249,24.9677,25.0059,401800.0
2011-10-18 09:30:00,39.34,39.35,39.15,39.32,83800.0,25.0059,25.0122,24.8851,24.9931,83800.0
2011-10-18 09:40:00,39.33,39.37,39.23,39.3,83900.0,24.9995,25.0249,24.9359,24.9804,83900.0
2011-10-18 09:50:00,39.29,39.29,39.19,39.2,62300.0,24.9741,24.9741,24.9105,24.9169,62300.0
2011-10-18 10:00:00,39.2,39.22,39.09,39.16,46200.0,24.9169,24.9296,24.8469,24.8914,46200.0
2011-10-18 10:10:00,39.16,39.17,39.03,39.07,65800.0,24.8914,24.8978,24.8088,24.8342,65800.0
2011-10-18 10:20:00,39.07,39.16,39.05,39.09,113600.0,24.8342,24.8914,24.8215,24.8469,113600.0
2011-10-18 10:30:00,39.09,39.22,39.07,39.17,46900.0,24.8469,24.9296,24.8342,24.8978,46900.0
2011-10-18 10:40:00,39.18,39.23,39.15,39.18,67200.0,24.9041,24.9359,24.8851,24.9041,67200.0
2011-10-18 10:50:00,39.19,39.2,39.15,39.17,49800.0,24.9105,24.9169,24.8851,24.8978,49800.0
2011-10-18 11:00:00,39.16,39.21,39.15,39.19,59900.0,24.8914,24.9232,24.8851,24.9105,59900.0
2011-10-18 11:10:00,39.2,39.3,39.19,39.3,60200.0,24.9169,24.9804,24.9105,24.9804,60200.0
2011-10-18 11:20:00,39.29,39.29,39.22,39.25,27400.0,24.9741,24.9741,24.9296,24.9486,27400.0
2011-10-18 11:30:00,39.26,39.33,39.22,39.29,68700.0,24.955,24.9995,24.9296,24.9741,68700.0
2011-10-18 11:40:00,39.29,39.33,39.27,39.3,56500.0,24.9741,24.9995,24.9614,24.9804,56500.0
2011-10-18 11:50:00,39.3,39.36,39.29,39.36,34400.0,24.9804,25.0186,24.9741,25.0186,34400.0
2011-10-18 12:00:00,39.36,39.44,39.3,39.43,126600.0,25.0186,25.0694,24.9804,25.0631,126600.0
2011-10-18 12:10:00,39.44,39.45,39.43,39.45,28100.0,25.0694,25.0758,25.0631,25.0758,28100.0
2011-10-18 12:20:00,39.45,39.51,39.43,39.5,44700.0,25.0758,25.1139,25.0631,25.1076,44700.0
2011-10-18 12:30:00,39.5,39.54,39.48,39.54,39800.0,25.1076,25.133,25.0948,25.133,39800.0
2011-10-18 12:40:00,39.55,39.61,39.54,39.6,44300.0,25.1393,25.1775,25.133,25.1711,44300.0
2011-10-18 12:50:00,39.6,39.62,39.56,39.61,28300.0,25.1711,25.1838,25.1457,25.1775,28300.0
2011-10-18 13:00:00,39.62,39.65,39.61,39.65,45800.0,25.1838,25.2029,25.1775,25.2029,45800.0
2011-10-18 13:10:00,39.64,39.65,39.56,39.56,22200.0,25.1965,25.2029,25.1457,25.1457,22200.0
2011-10-18 13:20:00,39.56,39.6,39.56,39.6,32800.0,25.1457,25.1711,25.1457,25.1711,32800.0
2011-10-18 13:30:00,39.59,39.69,39.59,39.69,43400.0,25.1648,25.2283,25.1648,25.2283,43400.0
2011-10-18 13:40:00,39.68,39.71,39.66,39.69,78000.0,25.222,25.241,25.2093,25.2283,78000.0
2011-10-18 13:50:00,39.69,39.73,39.68,39.73,65600.0,25.2283,25.2537,25.222,25.2537,65600.0
2011-10-18 14:00:00,39.73,39.73,39.64,39.66,65100.0,25.2537,25.2537,25.1965,25.2093,65100.0
2011-10-18 14:10:00,39.65,39.74,39.65,39.71,58700.0,25.2029,25.2601,25.2029,25.241,58700.0
2011-10-18 14:20:00,39.72,39.73,39.68,39.68,42300.0,25.2474,25.2537,25.222,25.222,42300.0
2011-10-18 14:30:00,39.67,39.69,39.63,39.64,35600.0,25.2156,25.2283,25.1902,25.1965,35600.0
2011-10-18 14:40:00,39.63,39.65,39.6,39.64,40100.0,25.1902,25.2029,25.1711,25.1965,40100.0
2011-10-18 14:50:00,39.63,39.69,39.62,39.65,151900.0,25.1902,25.2283,25.1838,25.2029,151900.0
2011-10-18 15:00:00,39.64,39.76,39.64,39.74,205200.0,25.1965,25.2728,25.1965,25.2601,205200.0
2011-10-18 15:10:00,39.75,39.93,39.75,39.8,199600.0,25.2665,25.3809,25.2665,25.2982,199600.0
2011-10-18 15:20:00,39.8,39.86,39.77,39.78,181300.0,25.2982,25.3364,25.2792,25.2855,181300.0
2011-10-18 15:30:00,39.77,39.79,39.64,39.67,195100.0,25.2792,25.2919,25.1965,25.2156,195100.0
2011-10-18 15:40:00,39.67,39.74,39.64,39.69,324400.0,25.2156,25.2601,25.1965,25.2283,324400.0
2011-10-18 15:50:00,39.69,39.82,39.61,39.73,675700.0,25.2283,25.311,25.1775,25.2537,675700.0
2011-10-19 09:30:00,39.79,39.8,39.69,39.73,87400.0,25.2919,25.2982,25.2283,25.2537,87400.0
2011-10-19 09:40:00,39.73,39.8,39.66,39.79,37600.0,25.2537,25.2982,25.2093,25.2919,37600.0
2011-10-19 09:50:00,39.8,39.95,39.79,39.95,63000.0,25.2982,25.3936,25.2919,25.3936,63000.0
2011-10-19 10:00:00,39.95,39.95,39.85,39.85,55900.0,25.3936,25.3936,25.33,25.33,55900.0
2011-10-19 10:10:00,39.86,39.9,39.84,39.89,49400.0,25.3364,25.3618,25.3237,25.3554,49400.0
2011-10-19 10:20:00,39.89,39.94,39.89,39.93,110900.0,25.3554,25.3872,25.3554,25.3809,110900.0
2011-10-19 10:30:00,39.93,39.93,39.9,39.92,66200.0,25.3809,25.3809,25.3618,25.3745,66200.0
2011-10-19 10:40:00,39.92,39.93,39.88,39.88,64700.0,25.3745,25.3809,25.3491,25.3491,64700.0
2011-10-19 10:50:00,39.89,39.9,39.82,39.83,34300.0,25.3554,25.3618,25.311,25.3173,34300.0
2011-10-19 11:00:00,39.82,39.82,39.75,39.76,47500.0,25.311,25.311,25.2665,25.2728,47500.0
2011-10-19 11:10:00,39.75,39.77,39.73,39.74,55700.0,25.2665,25.2792,25.2537,25.2601,55700.0
2011-10-19 11:20:00,39.74,39.8,39.74,39.77,78600.0,25.2601,25.2982,25.2601,25.2792,78600.0
2011-10-19 11:30:00,39.77,39.82,39.75,39.76,73500.0,25.2792,25.311,25.2665,25.2728,73500.0
2011-10-19 11:40:00,39.76,39.81,39.76,39.76,35900.0,25.2728,25.3046,25.2728,25.2728,35900.0
2011-10-19 11:50:00,39.76,39.77,39.75,39.76,26500.0,25.2728,25.2792,25.2665,25.2728,26500.0
2011-10-19 12:00:00,39.76,39.77,39.73,39.75,61900.0,25.2728,25.2792,25.2537,25.2665,61900.0
2011-10-19 12:10:00,39.75,39.76,39.73,39.74,37500.0,25.2665,25.2728,25.2537,25.2601,37500.0
2011-10-19 12:20:00,39.74,39.76,39.73,39.75,29600.0,25.2601,25.2728,25.2537,25.2665,29600.0
2011-10-19 12:30:00,39.75,39.76,39.73,39.74,60200.0,25.2665,25.2728,25.2537,25.2601,60200.0
2011-10-19 12:40:00,39.75,39.75,39.72,39.73,48500.0,25.2665,25.2665,25.2474,25.2537,48500.0
2011-10-19 12:50:00,39.74,39.75,39.73,39.73,42300.0,25.2601,25.2665,25.2537,25.2537,42300.0
2011-10-19 13:00:00,39.74,39.74,39.73,39.73,43700.0,25.2601,25.2601,25.2537,25.2537,43700.0
2011-10-19 13:10:00,39.73,39.74,39.67,39.67,50300.0,25.2537,25.2601,25.2156,25.2156,50300.0
2011-10-19 13:20:00,39.68,39.71,39.66,39.7,111900.0,25.222,25.241,25.2093,25.2347,111900.0
2011-10-19 13:30:00,39.71,39.71,39.61,39.62,96600.0,25.241,25.241,25.1775,25.1838,96600.0
2011-10-19 13:40:00,39.62,39.63,39.61,39.62,100200.0,25.1838,25.1902,25.1775,25.1838,100200.0
2011-10-19 13:50:00,39.62,39.67,39.61,39.67,70600.0,25.1838,25.2156,25.1775,25.2156,70600.0
2011-10-19 14:00:00,39.67,39.68,39.56,39.58,119700.0,25.2156,25.222,25.1457,25.1584,119700.0
2011-10-19 14:10:00,39.57,39.61,39.55,39.6,77300.0,25.152,25.1775,25.1393,25.1711,77300.0
2011-10-19 14:20:00,39.61,39.63,39.58,39.58,78200.0,25.1775,25.1902,25.1584,25.1584,78200.0
2011-10-19 14:30:00,39.58,39.59,39.47,39.48,140700.0,25.1584,25.1648,25.0885,25.0948,140700.0
2011-10-19 14:40:00,39.48,39.48,39.41,39.45,83100.0,25.0948,25.0948,25.0503,25.0758,83100.0
2011-10-19 14:50:00,39.45,39.45,39.39,39.42,92500.0,25.0758,25.0758,25.0376,25.0567,92500.0
2011-10-19 15:00:00,39.42,39.43,39.38,39.42,101500.0,25.0567,25.0631,25.0313,25.0567,101500.0
2011-10-19 15:10:00,39.42,39.47,39.34,39.46,164100.0,25.0567,25.0885,25.0059,25.0821,164100.0
2011-10-19 15:20:00,39.46,39.48,39.42,39.43,93200.0,25.0821,25.0948,25.0567,25.0631,93200.0
2011-10-19 15:30:00,39.42,39.5,39.42,39.46,107000.0,25.0567,25.1076,25.0567,25.0821,107000.0
2011-10-19 15:40:00,39.46,39.52,39.4,39.49,214800.0,25.0821,25.1203,25.044,25.1012,214800.0
2011-10-19 15:50:00,39.5,39.5,39.4,39.43,447200.0,25.1076,25.1076,25.044,25.0631,447200.0
2011-10-20 09:30:00,39.55,39.79,39.52,39.69,114700.0,25.1393,25.2919,25.1203,25.2283,114700.0
2011-10-20 09:40:00,39.68,39.68,39.48,39.52,62100.0,25.222,25.222,25.0948,25.1203,62100.0
2011-10-20 09:50:00,39.52,39.53,39.38,39.4,145700.0,25.1203,25.1266,25.0313,25.044,145700.0
2011-10-20 10:00:00,39.4,39.57,39.38,39.45,135000.0,25.044,25.152,25.0313,25.0758,135000.0
2011-10-20 10:10:00,39.45,39.5,39.43,39.47,139000.0,25.0758,25.1076,25.0631,25.0885,139000.0
2011-10-20 10:20:00,39.47,39.47,39.41,39.46,57300.0,25.0885,25.0885,25.0503,25.0821,57300.0
2011-10-20 10:30:00,39.46,39.55,39.42,39.55,63400.0,25.0821,25.1393,25.0567,25.1393,63400.0
2011-10-20 10:40:00,39.55,39.56,39.42,39.43,46700.0,25.1393,25.1457,25.0567,25.0631,46700.0
2011-10-20 10:50:00,39.43,39.48,39.42,39.45,55000.0,25.0631,25.0948,25.0567,25.0758,55000.0
2011-10-20 11:00:00,39.45,39.5,39.4,39.5,95900.0,25.0758,25.1076,25.044,25.1076,95900.0
2011-10-20 11:10:00,39.5,39.52,39.49,39.52,183900.0,25.1076,25.1203,25.1012,25.1203,183900.0
2011-10-20 11:20:00,39.51,39.58,39.49,39.49,59800.0,25.1139,25.1584,25.1012,25.1012,59800.0
2011-10-20 11:30:00,39.49,39.52,39.46,39.48,74800.0,25.1012,25.1203,25.0821,25.0948,74800.0
2011-10-20 11:40:00,39.47,39.5,39.38,39.41,72300.0,25.0885,25.1076,25.0313,25.0503,72300.0
2011-10-20 11:50:00,39.41,39.41,39.29,39.31,80900.0,25.0503,25.0503,24.9741,24.9868,80900.0
2011-10-20 12:00:00,39.31,39.32,39.29,39.3,85800.0,24.9868,24.9931,24.9741,24.9804,85800.0
2011-10-20 12:10:00,39.29,39.32,39.24,39.24,62300.0,24.9741,24.9931,24.9423,24.9423,62300.0
2011-10-20 12:20:00,39.24,39.26,39.18,39.19,55400.0,24.9423,24.955,24.9041,24.9105,55400.0
2011-10-20 12:30:00,39.19,39.23,39.19,39.23,50700.0,24.9105,24.9359,24.9105,24.9359,50700.0
2011-10-20 12:40:00,39.23,39.29,39.23,39.28,29300.0,24.9359,24.9741,24.9359,24.9677,29300.0
2011-10-20 12:50:00,39.28,39.35,39.28,39.34,42000.0,24.9677,25.0122,24.9677,25.0059,42000.0
2011-10-20 13:00:00,39.33,39.37,39.32,39.33,57000.0,24.9995,25.0249,24.9931,24.9995,57000.0
2011-10-20 13:10:00,39.33,39.35,39.29,39.32,82300.0,24.9995,25.0122,24.9741,24.9931,82300.0
2011-10-20 13:20:00,39.33,39.44,39.32,39.36,85200.0,24.9995,25.0694,24.9931,25.0186,85200.0
2011-10-20 13:30:00,39.35,39.38,39.3,39.32,56200.0,25.0122,25.0313,24.9804,24.9931,56200.0
2011-10-20 13:40:00,39.32,39.4,39.29,39.35,92900.0,24.9931,25.044,24.9741,25.0122,92900.0
2011-10-20 13:50:00,39.34,39.38,39.32,39.33,78400.0,25.0059,25.0313,24.9931,24.9995,78400.0
2011-10-20 14:00:00,39.33,39.35,39.22,39.23,90900.0,24.9995,25.0122,24.9296,24.9359,90900.0
2011-10-20 14:10:00,39.23,39.26,39.21,39.25,51400.0,24.9359,24.955,24.9232,24.9486,51400.0
2011-10-20 14:20:00,39.24,39.31,39.22,39.3,54600.0,24.9423,24.9868,24.9296,24.9804,54600.0
2011-10-20 14:30:00,39.31,39.4,39.29,39.39,106000.0,24.9868,25.044,24.9741,25.0376,106000.0
2011-10-20 14:40:00,39.39,39.44,39.38,39.4,58400.0,25.0376,25.0694,25.0313,25.044,58400.0
2011-10-20 14:50:00,39.4,39.45,39.39,39.41,55500.0,25.044,25.0758,25.0376,25.0503,55500.0
2011-10-20 15:00:00,39.41,39.45,39.39,39.41,115400.0,25.0503,25.0758,25.0376,25.0503,115400.0
2011-10-20 15:10:00,39.4,39.45,39.4,39.41,75000.0,25.044,25.0758,25.044,25.0503,75000.0
2011-10-20 15:20:00,39.41,39.41,39.28,39.29,78900.0,25.0503,25.0503,24.9677,24.9741,78900.0
2011-10-20 15:30:00,39.3,39.34,39.27,39.27,130600.0,24.9804,25.0059,24.9614,24.9614,130600.0
2011-10-20 15:40:00,39.28,39.41,39.28,39.4,173200.0,24.9677,25.0503,24.9677,25.044,173200.0
2011-10-20 15:50:00,39.4,39.42,39.32,39.36,640400.0,25.044,25.0567,24.9931,25.0186,640400.0
2011-10-21 09:30:00,39.73,39.94,39.73,39.75,593700.0,25.2537,25.3872,25.2537,25.2665,593700.0
2011-10-21 09:40:00,39.75,39.95,39.74,39.95,85200.0,25.2665,25.3936,25.2601,25.3936,85200.0
2011-10-21 09:50:00,39.95,39.97,39.82,39.83,97600.0,25.3936,25.4063,25.311,25.3173,97600.0
2011-10-21 10:00:00,39.83,39.84,39.81,39.83,43100.0,25.3173,25.3237,25.3046,25.3173,43100.0
2011-10-21 10:10:00,39.84,39.95,39.83,39.95,87900.0,25.3237,25.3936,25.3173,25.3936,87900.0
2011-10-21 10:20:00,39.95,40.0,39.75,39.98,117600.0,25.3936,25.4254,25.2665,25.4127,117600.0
2011-10-21 10:30:00,39.98,40.01,39.95,39.95,208200.0,25.4127,25.4317,25.3936,25.3936,208200.0
2011-10-21 10:40:00,39.96,39.96,39.88,39.93,73400.0,25.3999,25.3999,25.3491,25.3809,73400.0
2011-10-21 10:50:00,39.93,40.0,39.9,39.99,69600.0,25.3809,25.4254,25.3618,25.419,69600.0
2011-10-21 11:00:00,39.99,39.99,39.91,39.92,119400.0,25.419,25.419,25.3682,25.3745,119400.0
2011-10-21 11:10:00,39.91,39.92,39.78,39.78,77900.0,25.3682,25.3745,25.2855,25.2855,77900.0
2011-10-21 11:20:00,39.79,39.8,39.65,39.66,111900.0,25.2919,25.2982,25.2029,25.2093,111900.0
2011-10-21 11:30:00,39.65,39.69,39.61,39.66,85600.0,25.2029,25.2283,25.1775,25.2093,85600.0
2011-10-21 11:40:00,39.66,39.71,39.65,39.68,70200.0,25.2093,25.241,25.2029,25.222,70200.0
2011-10-21 11:50:00,39.68,39.7,39.65,39.69,70100.0,25.222,25.2347,25.2029,25.2283,70100.0
2011-10-21 12:00:00,39.69,39.73,39.68,39.68,56900.0,25.2283,25.2537,25.222,25.222,56900.0
2011-10-21 12:10:00,39.69,39.71,39.69,39.71,31300.0,25.2283,25.241,25.2283,25.241,31300.0
2011-10-21 12:20:00,39.71,39.73,39.7,39.73,31900.0,25.241,25.2537,25.2347,25.2537,31900.0
2011-10-21 12:30:00,39.73,39.77,39.73,39.76,69300.0,25.2537,25.2792,25.2537,25.2728,69300.0
2011-10-21 12:40:00,39.75,39.79,39.74,39.78,66300.0,25.2665,25.2919,25.2601,25.2855,66300.0
2011-10-21 12:50:00,39.77,39.8,39.77,39.78,36700.0,25.2792,25.2982,25.2792,25.2855,36700.0
2011-10-21 13:00:00,39.78,39.79,39.77,39.79,73400.0,25.2855,25.2919,25.2792,25.2919,73400.0
2011-10-21 13:10:00,39.78,39.79,39.67,39.67,140100.0,25.2855,25.2919,25.2156,25.2156,140100.0
2011-10-21 13:20:00,39.68,39.68,39.61,39.62,77800.0,25.222,25.222,25.1775,25.1838,77800.0
2011-10-21 13:30:00,39.62,39.65,39.61,39.63,63300.0,25.1838,25.2029,25.1775,25.1902,63300.0
2011-10-21 13:40:00,39.62,39.64,39.6,39.63,68200.0,25.1838,25.1965,25.1711,25.1902,68200.0
2011-10-21 13:50:00,39.64,39.64,39.62,39.64,43500.0,25.1965,25.1965,25.1838,25.1965,43500.0
2011-10-21 14:00:00,39.64,39.66,39.63,39.65,65600.0,25.1965,25.2093,25.1902,25.2029,65600.0
2011-10-21 14:10:00,39.65,39.66,39.62,39.62,61800.0,25.2029,25.2093,25.1838,25.1838,61800.0
2011-10-21 14:20:00,39.63,39.65,39.62,39.64,37900.0,25.1902,25.2029,25.1838,25.1965,37900.0
2011-10-21 14:30:00,39.64,39.65,39.63,39.65,49200.0,25.1965,25.2029,25.1902,25.2029,49200.0
2011-10-21 14:40:00,39.65,39.76,39.64,39.76,124000.0,25.2029,25.2728,25.1965,25.2728,124000.0
2011-10-21 14:50:00,39.76,39.76,39.72,39.72,91200.0,25.2728,25.2728,25.2474,25.2474,91200.0
2011-10-21 15:00:00,39.72,39.74,39.71,39.73,83800.0,25.2474,25.2601,25.241,25.2537,83800.0
2011-10-21 15:10:00,39.73,39.74,39.7,39.74,71300.0,25.2537,25.2601,25.2347,25.2601,71300.0
2011-10-21 15:20:00,39.74,39.82,39.74,39.78,100600.0,25.2601,25.311,25.2601,25.2855,100600.0
2011-10-21 15:30:00,39.78,39.78,39.63,39.63,133400.0,25.2855,25.2855,25.1902,25.1902,133400.0
2011-10-21 15:40:00,39.64,39.72,39.63,39.72,257000.0,25.1965,25.2474,25.1902,25.2474,257000.0
2011-10-21 15:50:00,39.73,39.82,39.7,39.81,670000.0,25.2537,25.311,25.2347,25.3046,670000.0
2011-10-24 09:30:00,39.87,39.9,39.44,39.45,126200.0,25.3427,25.3618,25.0694,25.0758,126200.0
2011-10-24 09:40:00,39.45,39.52,39.38,39.52,86200.0,25.0758,25.1203,25.0313,25.1203,86200.0
2011-10-24 09:50:00,39.52,39.53,39.31,39.36,93700.0,25.1203,25.1266,24.9868,25.0186,93700.0
2011-10-24 10:00:00,39.35,39.41,39.35,39.38,73700.0,25.0122,25.0503,25.0122,25.0313,73700.0
2011-10-24 10:10:00,39.38,39.39,39.26,39.28,116900.0,25.0313,25.0376,24.955,24.9677,116900.0
2011-10-24 10:20:00,39.28,39.39,39.28,39.36,85300.0,24.9677,25.0376,24.9677,25.0186,85300.0
2011-10-24 10:30:00,39.36,39.36,39.25,39.27,105800.0,25.0186,25.0186,24.9486,24.9614,105800.0
2011-10-24 10:40:00,39.27,39.29,39.24,39.27,83200.0,24.9614,24.9741,24.9423,24.9614,83200.0
2011-10-24 10:50:00,39.27,39.27,39.19,39.2,85100.0,24.9614,24.9614,24.9105,24.9169,85100.0
2011-10-24 11:00:00,39.2,39.23,39.12,39.13,154800.0,24.9169,24.9359,24.866,24.8724,154800.0
2011-10-24 11:10:00,39.12,39.19,39.07,39.17,199300.0,24.866,24.9105,24.8342,24.8978,199300.0
2011-10-24 11:20:00,39.16,39.26,39.16,39.22,153100.0,24.8914,24.955,24.8914,24.9296,153100.0
2011-10-24 11:30:00,39.22,39.22,39.12,39.18,117300.0,24.9296,24.9296,24.866,24.9041,117300.0
2011-10-24 11:40:00,39.17,39.22,39.13,39.2,73100.0,24.8978,24.9296,24.8724,24.9169,73100.0
2011-10-24 11:50:00,39.2,39.22,39.12,39.14,154100.0,24.9169,24.9296,24.866,24.8787,154100.0
2011-10-24 12:00:00,39.14,39.22,39.12,39.21,88900.0,24.8787,24.9296,24.866,24.9232,88900.0
2011-10-24 12:10:00,39.22,39.26,39.2,39.2,119900.0,24.9296,24.955,24.9169,24.9169,119900.0
2011-10-24 12:20:00,39.21,39.22,39.16,39.2,95200.0,24.9232,24.9296,24.8914,24.9169,95200.0
2011-10-24 12:30:00,39.2,39.2,39.19,39.2,74000.0,24.9169,24.9169,24.9105,24.9169,74000.0
2011-10-24 12:40:00,39.2,39.21,39.18,39.18,44400.0,24.9169,24.9232,24.9041,24.9041,44400.0
2011-10-24 12:50:00,39.19,39.19,39.14,39.16,86100.0,24.9105,24.9105,24.8787,24.8914,86100.0
2011-10-24 13:00:00,39.17,39.18,39.12,39.14,61200.0,24.8978,24.9041,24.866,24.8787,61200.0
2011-10-24 13:10:00,39.15,39.16,39.13,39.16,86500.0,24.8851,24.8914,24.8724,24.8914,86500.0
2011-10-24 13:20:00,39.16,39.16,39.12,39.14,84300.0,24.8914,24.8914,24.866,24.8787,84300.0
2011-10-24 13:30:00,39.15,39.16,39.1,39.12,126500.0,24.8851,24.8914,24.8533,24.866,126500.0
2011-10-24 13:40:00,39.12,39.18,39.09,39.18,87600.0,24.866,24.9041,24.8469,24.9041,87600.0
2011-10-24 13:50:00,39.18,39.22,39.17,39.22,70300.0,24.9041,24.9296,24.8978,24.9296,70300.0
2011-10-24 14:00:00,39.22,39.33,39.22,39.33,90800.0,24.9296,24.9995,24.9296,24.9995,90800.0
2011-10-24 14:10:00,39.33,39.35,39.24,39.26,85900.0,24.9995,25.0122,24.9423,24.955,85900.0
2011-10-24 14:20:00,39.26,39.27,39.2,39.21,117700.0,24.955,24.9614,24.9169,24.9232,117700.0
2011-10-24 14:30:00,39.21,39.23,39.2,39.21,60900.0,24.9232,24.9359,24.9169,24.9232,60900.0
2011-10-24 14:40:00,39.21,39.23,39.2,39.23,67600.0,24.9232,24.9359,24.9169,24.9359,67600.0
2011-10-24 14:50:00,39.23,39.23,39.18,39.19,129200.0,24.9359,24.9359,24.9041,24.9105,129200.0
2011-10-24 15:00:00,39.2,39.2,39.18,39.19,101200.0,24.9169,24.9169,24.9041,24.9105,101200.0
2011-10-24 15:10:00,39.19,39.19,39.09,39.09,163200.0,24.9105,24.9105,24.8469,24.8469,163200.0
2011-10-24 15:20:00,39.1,39.1,39.07,39.08,119800.0,24.8533,24.8533,24.8342,24.8406,119800.0
2011-10-24 15:30:00,39.09,39.18,39.08,39.16,241600.0,24.8469,24.9041,24.8406,24.8914,241600.0
2011-10-24 15:40:00,39.16,39.17,39.07,39.1,273800.0,24.8914,24.8978,24.8342,24.8533,273800.0
2011-10-24 15:50:00,39.09,39.13,39.07,39.11,752600.0,24.8469,24.8724,24.8342,24.8597,752600.0
2011-10-25 09:30:00,39.14,39.33,38.87,39.06,194300.0,24.8787,24.9995,24.7071,24.8279,194300.0
2011-10-25 09:40:00,39.06,39.13,38.91,39.07,177200.0,24.8279,24.8724,24.7325,24.8342,177200.0
2011-10-25 09:50:00,39.06,39.17,39.01,39.07,149400.0,24.8279,24.8978,24.7961,24.8342,149400.0
2011-10-25 10:00:00,39.06,39.12,38.91,39.0,167400.0,24.8279,24.866,24.7325,24.7897,167400.0
2011-10-25 10:10:00,39.0,39.13,38.99,39.13,79200.0,24.7897,24.8724,24.7834,24.8724,79200.0
2011-10-25 10:20:00,39.13,39.18,39.11,39.11,49900.0,24.8724,24.9041,24.8597,24.8597,49900.0
2011-10-25 10:30:00,39.11,39.17,39.1,39.17,57200.0,24.8597,24.8978,24.8533,24.8978,57200.0
2011-10-25 10:40:00,39.17,39.18,39.04,39.06,69600.0,24.8978,24.9041,24.8152,24.8279,69600.0
2011-10-25 10:50:00,39.07,39.09,38.99,39.06,56300.0,24.8342,24.8469,24.7834,24.8279,56300.0
2011-10-25 11:00:00,39.06,39.1,38.97,39.0,66900.0,24.8279,24.8533,24.7707,24.7897,66900.0
2011-10-25 11:10:00,39.0,39.04,38.95,38.99,126200.0,24.7897,24.8152,24.758,24.7834,126200.0
2011-10-25 11:20:00,39.0,39.07,38.97,39.07,67900.0,24.7897,24.8342,24.7707,24.8342,67900.0
2011-10-25 11:30:00,39.07,39.15,39.05,39.1,54100.0,24.8342,24.8851,24.8215,24.8533,54100.0
2011-10-25 11:40:00,39.1,39.16,39.1,39.12,106200.0,24.8533,24.8914,24.8533,24.866,106200.0
2011-10-25 11:50:00,39.13,39.2,39.12,39.18,62400.0,24.8724,24.9169,24.866,24.9041,62400.0
2011-10-25 12:00:00,39.18,39.2,39.1,39.13,118400.0,24.9041,24.9169,24.8533,24.8724,118400.0
2011-10-25 12:10:00,39.13,39.15,39.08,39.1,55500.0,24.8724,24.8851,24.8406,24.8533,55500.0
2011-10-25 12:20:00,39.1,39.17,39.09,39.17,49800.0,24.8533,24.8978,24.8469,24.8978,49800.0
2011-10-25 12:30:00,39.16,39.17,39.13,39.14,44000.0,24.8914,24.8978,24.8724,24.8787,44000.0
2011-10-25 12:40:00,39.14,39.14,39.09,39.09,35800.0,24.8787,24.8787,24.8469,24.8469,35800.0
2011-10-25 12:50:00,39.1,39.1,39.02,39.07,51400.0,24.8533,24.8533,24.8024,24.8342,51400.0
2011-10-25 13:00:00,39.07,39.13,39.07,39.1,51100.0,24.8342,24.8724,24.8342,24.8533,51100.0
2011-10-25 13:10:00,39.1,39.11,39.04,39.07,45200.0,24.8533,24.8597,24.8152,24.8342,45200.0
2011-10-25 13:20:00,39.07,39.07,39.0,39.03,65600.0,24.8342,24.8342,24.7897,24.8088,65600.0
2011-10-25 13:30:00,39.03,39.04,39.02,39.03,65600.0,24.8088,24.8152,24.8024,24.8088,65600.0
2011-10-25 13:40:00,39.03,39.03,38.93,38.94,55400.0,24.8088,24.8088,24.7452,24.7516,55400.0
2011-10-25 13:50:00,38.94,38.96,38.92,38.92,73100.0,24.7516,24.7643,24.7389,24.7389,73100.0
2011-10-25 14:00:00,38.92,38.93,38.88,38.93,101500.0,24.7389,24.7452,24.7135,24.7452,101500.0
2011-10-25 14:10:00,38.93,38.99,38.88,38.96,69300.0,24.7452,24.7834,24.7135,24.7643,69300.0
2011-10-25 14:20:00,38.97,38.99,38.93,38.94,56900.0,24.7707,24.7834,24.7452,24.7516,56900.0
2011-10-25 14:30:00,38.93,38.99,38.91,38.95,58500.0,24.7452,24.7834,24.7325,24.758,58500.0
2011-10-25 14:40:00,38.95,39.05,38.94,39.04,50100.0,24.758,24.8215,24.7516,24.8152,50100.0
2011-10-25 14:50:00,39.05,39.05,39.01,39.05,60400.0,24.8215,24.8215,24.7961,24.8215,60400.0
2011-10-25 15:00:00,39.05,39.09,39.04,39.05,62500.0,24.8215,24.8469,24.8152,24.8215,62500.0
2011-10-25 15:10:00,39.04,39.05,38.94,38.94,71800.0,24.8152,24.8215,24.7516,24.7516,71800.0
2011-10-25 15:20:00,38.95,38.95,38.88,38.92,77600.0,24.758,24.758,24.7135,24.7389,77600.0
2011-10-25 15:30:00,38.92,38.97,38.91,38.95,183700.0,24.7389,24.7707,24.7325,24.758,183700.0
2011-10-25 15:40:00,38.95,38.97,38.87,38.91,212400.0,24.758,24.7707,24.7071,24.7325,212400.0
2011-10-25 15:50:00,38.91,38.92,38.79,38.85,489200.0,24.7325,24.7389,24.6563,24.6944,489200.0
2011-10-26 09:30:00,39.04,39.1,38.85,38.89,116600.0,24.8152,24.8533,24.6944,24.7198,116600.0
2011-10-26 09:40:00,38.88,39.0,38.82,38.87,113600.0,24.7135,24.7897,24.6753,24.7071,113600.0
2011-10-26 09:50:00,38.87,38.94,38.84,38.89,84200.0,24.7071,24.7516,24.688,24.7198,84200.0
2011-10-26 10:00:00,38.88,38.9,38.8,38.83,57000.0,24.7135,24.7262,24.6626,24.6817,57000.0
2011-10-26 10:10:00,38.82,38.85,38.77,38.85,66300.0,24.6753,24.6944,24.6435,24.6944,66300.0
2011-10-26 10:20:00,38.84,38.91,38.81,38.84,73000.0,24.688,24.7325,24.669,24.688,73000.0
2011-10-26 10:30:00,38.84,38.85,38.73,38.73,67200.0,24.688,24.6944,24.6181,24.6181,67200.0
2011-10-26 10:40:00,38.73,38.78,38.67,38.69,70200.0,24.6181,24.6499,24.58,24.5927,70200.0
2011-10-26 10:50:00,38.68,38.74,38.65,38.73,74000.0,24.5863,24.6245,24.5673,24.6181,74000.0
2011-10-26 11:00:00,38.73,38.77,38.68,38.71,63700.0,24.6181,24.6435,24.5863,24.6054,63700.0
2011-10-26 11:10:00,38.7,38.76,38.67,38.72,55200.0,24.599,24.6372,24.58,24.6118,55200.0
2011-10-26 11:20:00,38.72,38.78,38.67,38.73,133300.0,24.6118,24.6499,24.58,24.6181,133300.0
2011-10-26 11:30:00,38.74,38.74,38.63,38.64,127900.0,24.6245,24.6245,24.5546,24.5609,127900.0
2011-10-26 11:40:00,38.64,38.7,38.63,38.68,79100.0,24.5609,24.599,24.5546,24.5863,79100.0
2011-10-26 11:50:00,38.69,38.79,38.69,38.77,32500.0,24.5927,24.6563,24.5927,24.6435,32500.0
2011-10-26 12:00:00,38.77,38.82,38.76,38.81,117300.0,24.6435,24.6753,24.6372,24.669,117300.0
2011-10-26 12:10:00,38.8,38.81,38.78,38.79,91500.0,24.6626,24.669,24.6499,24.6563,91500.0
2011-10-26 12:20:00,38.8,38.83,38.8,38.82,64600.0,24.6626,24.6817,24.6626,24.6753,64600.0
2011-10-26 12:30:00,38.82,38.87,38.82,38.87,31300.0,24.6753,24.7071,24.6753,24.7071,31300.0
2011-10-26 12:40:00,38.86,38.88,38.83,38.84,40300.0,24.7007,24.7135,24.6817,24.688,40300.0
2011-10-26 12:50:00,38.84,38.88,38.82,38.88,34500.0,24.688,24.7135,24.6753,24.7135,34500.0
2011-10-26 13:00:00,38.87,38.88,38.83,38.83,29000.0,24.7071,24.7135,24.6817,24.6817,29000.0
2011-10-26 13:10:00,38.84,38.85,38.81,38.84,35000.0,24.688,24.6944,24.669,24.688,35000.0
2011-10-26 13:20:00,38.84,38.89,38.83,38.84,47600.0,24.688,24.7198,24.6817,24.688,47600.0
2011-10-26 13:30:00,38.84,38.96,38.84,38.92,115100.0,24.688,24.7643,24.688,24.7389,115100.0
2011-10-26 13:40:00,38.93,38.98,38.89,38.96,49700.0,24.7452,24.777,24.7198,24.7643,49700.0
2011-10-26 13:50:00,38.96,39.0,38.89,39.0,171600.0,24.7643,24.7897,24.7198,24.7897,171600.0
2011-10-26 14:00:00,39.0,39.06,38.97,39.05,91100.0,24.7897,24.8279,24.7707,24.8215,91100.0
2011-10-26 14:10:00,39.06,39.06,38.96,38.96,47100.0,24.8279,24.8279,24.7643,24.7643,47100.0
2011-10-26 14:20:00,38.96,38.99,38.95,38.99,50800.0,24.7643,24.7834,24.758,24.7834,50800.0
2011-10-26 14:30:00,38.99,39.05,38.98,39.04,70800.0,24.7834,24.8215,24.777,24.8152,70800.0
2011-10-26 14:40:00,39.04,39.06,38.96,39.04,114300.0,24.8152,24.8279,24.7643,24.8152,114300.0
2011-10-26 14:50:00,39.03,39.04,38.92,38.97,70100.0,24.8088,24.8152,24.7389,24.7707,70100.0
2011-10-26 15:00:00,38.97,39.02,38.95,38.99,80500.0,24.7707,24.8024,24.758,24.7834,80500.0
2011-10-26 15:10:00,38.99,39.05,38.96,38.98,71300.0,24.7834,24.8215,24.7643,24.777,71300.0
2011-10-26 15:20:00,38.98,39.01,38.91,39.0,132200.0,24.777,24.7961,24.7325,24.7897,132200.0
2011-10-26 15:30:00,39.0,39.05,38.96,38.98,147100.0,24.7897,24.8215,24.7643,24.777,147100.0
2011-10-26 15:40:00,38.98,39.05,38.95,38.98,192000.0,24.777,24.8215,24.758,24.777,192000.0
2011-10-26 15:50:00,38.98,39.0,38.92,39.0,384000.0,24.777,24.7897,24.7389,24.7897,384000.0
2011-10-27 09:30:00,39.66,39.77,39.07,39.22,315400.0,25.2093,25.2792,24.8342,24.9296,315400.0
2011-10-27 09:40:00,39.2,39.28,39.15,39.21,187800.0,24.9169,24.9677,24.8851,24.9232,187800.0
2011-10-27 09:50:00,39.2,39.3,39.18,39.28,127800.0,24.9169,24.9804,24.9041,24.9677,127800.0
2011-10-27 10:00:00,39.26,39.34,39.22,39.3,90100.0,24.955,25.0059,24.9296,24.9804,90100.0
2011-10-27 10:10:00,39.3,39.32,39.23,39.32,77600.0,24.9804,24.9931,24.9359,24.9931,77600.0
2011-10-27 10:20:00,39.32,39.32,39.22,39.24,63700.0,24.9931,24.9931,24.9296,24.9423,63700.0
2011-10-27 10:30:00,39.24,39.25,39.15,39.16,95600.0,24.9423,24.9486,24.8851,24.8914,95600.0
2011-10-27 10:40:00,39.16,39.26,39.16,39.22,54100.0,24.8914,24.955,24.8914,24.9296,54100.0
2011-10-27 10:50:00,39.23,39.26,39.21,39.23,46700.0,24.9359,24.955,24.9232,24.9359,46700.0
2011-10-27 11:00:00,39.22,39.29,39.21,39.28,54200.0,24.9296,24.9741,24.9232,24.9677,54200.0
2011-10-27 11:10:00,39.28,39.31,39.25,39.3,47400.0,24.9677,24.9868,24.9486,24.9804,47400.0
2011-10-27 11:20:00,39.3,39.33,39.26,39.32,45500.0,24.9804,24.9995,24.955,24.9931,45500.0
2011-10-27 11:30:00,39.32,39.44,39.32,39.43,48300.0,24.9931,25.0694,24.9931,25.0631,48300.0
2011-10-27 11:40:00,39.43,39.48,39.38,39.46,42200.0,25.0631,25.0948,25.0313,25.0821,42200.0
2011-10-27 11:50:00,39.47,39.49,39.41,39.47,56800.0,25.0885,25.1012,25.0503,25.0885,56800.0
2011-10-27 12:00:00,39.47,39.55,39.46,39.53,84500.0,25.0885,25.1393,25.0821,25.1266,84500.0
2011-10-27 12:10:00,39.53,39.57,39.53,39.57,62900.0,25.1266,25.152,25.1266,25.152,62900.0
2011-10-27 12:20:00,39.57,39.58,39.4,39.44,93300.0,25.152,25.1584,25.044,25.0694,93300.0
2011-10-27 12:30:00,39.44,39.45,39.39,39.39,57100.0,25.0694,25.0758,25.0376,25.0376,57100.0
2011-10-27 12:40:00,39.39,39.41,39.37,39.4,49400.0,25.0376,25.0503,25.0249,25.044,49400.0
2011-10-27 12:50:00,39.41,39.43,39.4,39.42,44000.0,25.0503,25.0631,25.044,25.0567,44000.0
2011-10-27 13:00:00,39.42,39.44,39.41,39.43,61900.0,25.0567,25.0694,25.0503,25.0631,61900.0
2011-10-27 13:10:00,39.43,39.5,39.42,39.47,135900.0,25.0631,25.1076,25.0567,25.0885,135900.0
2011-10-27 13:20:00,39.44,39.45,39.27,39.29,73800.0,25.0694,25.0758,24.9614,24.9741,73800.0
2011-10-27 13:30:00,39.29,39.32,39.2,39.2,98800.0,24.9741,24.9931,24.9169,24.9169,98800.0
2011-10-27 13:40:00,39.2,39.22,39.17,39.2,88400.0,24.9169,24.9296,24.8978,24.9169,88400.0
2011-10-27 13:50:00,39.2,39.22,39.13,39.14,112400.0,24.9169,24.9296,24.8724,24.8787,112400.0
2011-10-27 14:00:00,39.14,39.29,39.14,39.22,108800.0,24.8787,24.9741,24.8787,24.9296,108800.0
2011-10-27 14:10:00,39.21,39.3,39.21,39.26,76700.0,24.9232,24.9804,24.9232,24.955,76700.0
2011-10-27 14:20:00,39.26,39.33,39.23,39.32,88700.0,24.955,24.9995,24.9359,24.9931,88700.0
2011-10-27 14:30:00,39.32,39.32,39.21,39.24,90500.0,24.9931,24.9931,24.9232,24.9423,90500.0
2011-10-27 14:40:00,39.24,39.3,39.22,39.23,95000.0,24.9423,24.9804,24.9296,24.9359,95000.0
2011-10-27 14:50:00,39.22,39.23,39.19,39.19,119500.0,24.9296,24.9359,24.9105,24.9105,119500.0
2011-10-27 15:00:00,39.19,39.31,39.19,39.27,193300.0,24.9105,24.9868,24.9105,24.9614,193300.0
2011-10-27 15:10:00,39.28,39.36,39.26,39.33,201200.0,24.9677,25.0186,24.955,24.9995,201200.0
2011-10-27 15:20:00,39.33,39.43,39.31,39.4,184300.0,24.9995,25.0631,24.9868,25.044,184300.0
2011-10-27 15:30:00,39.4,39.43,39.36,39.42,189200.0,25.044,25.0631,25.0186,25.0567,189200.0
2011-10-27 15:40:00,39.41,39.43,39.28,39.3,336100.0,25.0503,25.0631,24.9677,24.9804,336100.0
2011-10-27 15:50:00,39.35,39.35,39.19,39.3,838400.0,25.0122,25.0122,24.9105,24.9804,838400.0
2011-10-28 09:30:00,39.29,39.45,39.17,39.44,165300.0,24.9741,25.0758,24.8978,25.0694,165300.0
2011-10-28 09:40:00,39.44,39.44,39.21,39.21,100700.0,25.0694,25.0694,24.9232,24.9232,100700.0
2011-10-28 09:50:00,39.21,39.37,39.21,39.34,66200.0,24.9232,25.0249,24.9232,25.0059,66200.0
2011-10-28 10:00:00,39.34,39.39,39.26,39.26,66200.0,25.0059,25.0376,24.955,24.955,66200.0
2011-10-28 10:10:00,39.26,39.27,39.16,39.22,69700.0,24.955,24.9614,24.8914,24.9296,69700.0
2011-10-28 10:20:00,39.22,39.23,39.1,39.11,183400.0,24.9296,24.9359,24.8533,24.8597,183400.0
2011-10-28 10:30:00,39.1,39.15,39.04,39.04,215800.0,24.8533,24.8851,24.8152,24.8152,215800.0
2011-10-28 10:40:00,39.05,39.09,39.04,39.04,100900.0,24.8215,24.8469,24.8152,24.8152,100900.0
2011-10-28 10:50:00,39.05,39.05,39.01,39.03,109300.0,24.8215,24.8215,24.7961,24.8088,109300.0
2011-10-28 11:00:00,39.04,39.05,38.99,38.99,91200.0,24.8152,24.8215,24.7834,24.7834,91200.0
2011-10-28 11:10:00,38.99,39.0,38.93,38.93,55500.0,24.7834,24.7897,24.7452,24.7452,55500.0
2011-10-28 11:20:00,38.94,38.95,38.86,38.89,106300.0,24.7516,24.758,24.7007,24.7198,106300.0
2011-10-28 11:30:00,38.89,39.0,38.83,39.0,111700.0,24.7198,24.7897,24.6817,24.7897,111700.0
2011-10-28 11:40:00,38.99,39.04,38.95,38.95,99300.0,24.7834,24.8152,24.758,24.758,99300.0
2011-10-28 11:50:00,38.95,39.0,38.95,38.98,70000.0,24.758,24.7897,24.758,24.777,70000.0
2011-10-28 12:00:00,38.98,38.98,38.86,38.86,110500.0,24.777,24.777,24.7007,24.7007,110500.0
2011-10-28 12:10:00,38.86,38.96,38.86,38.92,62700.0,24.7007,24.7643,24.7007,24.7389,62700.0
2011-10-28 12:20:00,38.93,38.93,38.87,38.88,56400.0,24.7452,24.7452,24.7071,24.7135,56400.0
2011-10-28 12:30:00,38.88,38.93,38.87,38.93,74300.0,24.7135,24.7452,24.7071,24.7452,74300.0
2011-10-28 12:40:00,38.93,38.98,38.89,38.9,109600.0,24.7452,24.777,24.7198,24.7262,109600.0
2011-10-28 12:50:00,38.89,38.9,38.85,38.87,93000.0,24.7198,24.7262,24.6944,24.7071,93000.0
2011-10-28 13:00:00,38.87,38.91,38.87,38.88,88100.0,24.7071,24.7325,24.7071,24.7135,88100.0
2011-10-28 13:10:00,38.87,38.94,38.86,38.89,64400.0,24.7071,24.7516,24.7007,24.7198,64400.0
2011-10-28 13:20:00,38.89,38.97,38.89,38.97,62100.0,24.7198,24.7707,24.7198,24.7707,62100.0
2011-10-28 13:30:00,38.97,39.02,38.96,39.01,144600.0,24.7707,24.8024,24.7643,24.7961,144600.0
2011-10-28 13:40:00,39.02,39.08,39.0,39.02,187300.0,24.8024,24.8406,24.7897,24.8024,187300.0
2011-10-28 13:50:00,39.02,39.06,39.0,39.05,76500.0,24.8024,24.8279,24.7897,24.8215,76500.0
2011-10-28 14:00:00,39.05,39.1,39.0,39.01,102000.0,24.8215,24.8533,24.7897,24.7961,102000.0
2011-10-28 14:10:00,39.01,39.01,38.97,38.98,150100.0,24.7961,24.7961,24.7707,24.777,150100.0
2011-10-28 14:20:00,38.98,39.05,38.98,39.02,83100.0,24.777,24.8215,24.777,24.8024,83100.0
2011-10-28 14:30:00,39.02,39.05,39.0,39.01,111200.0,24.8024,24.8215,24.7897,24.7961,111200.0
2011-10-28 14:40:00,39.02,39.02,39.0,39.01,87300.0,24.8024,24.8024,24.7897,24.7961,87300.0
2011-10-28 14:50:00,39.0,39.02,38.98,39.02,47400.0,24.7897,24.8024,24.777,24.8024,47400.0
2011-10-28 15:00:00,39.02,39.13,39.01,39.12,132000.0,24.8024,24.8724,24.7961,24.866,132000.0
2011-10-28 15:10:00,39.13,39.14,39.04,39.06,84300.0,24.8724,24.8787,24.8152,24.8279,84300.0
2011-10-28 15:20:00,39.05,39.08,39.04,39.08,73800.0,24.8215,24.8406,24.8152,24.8406,73800.0
2011-10-28 15:30:00,39.07,39.08,39.02,39.07,96900.0,24.8342,24.8406,24.8024,24.8342,96900.0
2011-10-28 15:40:00,39.06,39.14,39.06,39.14,184100.0,24.8279,24.8787,24.8279,24.8787,184100.0
2011-10-28 15:50:00,39.14,39.19,39.1,39.14,418300.0,24.8787,24.9105,24.8533,24.8787,418300.0
2011-10-31 09:30:00,39.04,39.18,39.03,39.12,99900.0,24.8152,24.9041,24.8088,24.866,99900.0
2011-10-31 09:40:00,39.13,39.14,39.01,39.07,95000.0,24.8724,24.8787,24.7961,24.8342,95000.0
2011-10-31 09:50:00,39.07,39.15,39.04,39.15,69400.0,24.8342,24.8851,24.8152,24.8851,69400.0
2011-10-31 10:00:00,39.15,39.18,39.11,39.12,30800.0,24.8851,24.9041,24.8597,24.866,30800.0
2011-10-31 10:10:00,39.12,39.16,38.98,38.98,84400.0,24.866,24.8914,24.777,24.777,84400.0
2011-10-31 10:20:00,38.98,38.99,38.91,38.92,65000.0,24.777,24.7834,24.7325,24.7389,65000.0
2011-10-31 10:30:00,38.93,39.07,38.93,39.07,95200.0,24.7452,24.8342,24.7452,24.8342,95200.0
2011-10-31 10:40:00,39.07,39.07,38.99,38.99,74600.0,24.8342,24.8342,24.7834,24.7834,74600.0
2011-10-31 10:50:00,39.0,39.14,38.99,39.08,146300.0,24.7897,24.8787,24.7834,24.8406,146300.0
2011-10-31 11:00:00,39.08,39.11,38.99,39.06,111300.0,24.8406,24.8597,24.7834,24.8279,111300.0
2011-10-31 11:10:00,39.07,39.08,38.94,38.95,141500.0,24.8342,24.8406,24.7516,24.758,141500.0
2011-10-31 11:20:00,38.94,39.03,38.93,39.02,83300.0,24.7516,24.8088,24.7452,24.8024,83300.0
2011-10-31 11:30:00,39.02,39.13,39.02,39.12,51200.0,24.8024,24.8724,24.8024,24.866,51200.0
2011-10-31 11:40:00,39.13,39.15,39.04,39.04,112400.0,24.8724,24.8851,24.8152,24.8152,112400.0
2011-10-31 11:50:00,39.05,39.05,39.0,39.01,106100.0,24.8215,24.8215,24.7897,24.7961,106100.0
2011-10-31 12:00:00,39.01,39.03,38.98,38.98,105100.0,24.7961,24.8088,24.777,24.777,105100.0
2011-10-31 12:10:00,38.98,39.0,38.95,38.95,93100.0,24.777,24.7897,24.758,24.758,93100.0
2011-10-31 12:20:00,38.95,38.95,38.82,38.82,109700.0,24.758,24.758,24.6753,24.6753,109700.0
2011-10-31 12:30:00,38.83,38.84,38.82,38.83,55900.0,24.6817,24.688,24.6753,24.6817,55900.0
2011-10-31 12:40:00,38.83,38.83,38.82,38.83,51400.0,24.6817,24.6817,24.6753,24.6817,51400.0
2011-10-31 12:50:00,38.82,38.87,38.82,38.84,69300.0,24.6753,24.7071,24.6753,24.688,69300.0
2011-10-31 13:00:00,38.84,38.86,38.77,38.83,205500.0,24.688,24.7007,24.6435,24.6817,205500.0
2011-10-31 13:10:00,38.83,38.86,38.82,38.84,45100.0,24.6817,24.7007,24.6753,24.688,45100.0
2011-10-31 13:20:00,38.84,38.84,38.77,38.81,70400.0,24.688,24.688,24.6435,24.669,70400.0
2011-10-31 13:30:00,38.82,38.86,38.81,38.84,48500.0,24.6753,24.7007,24.669,24.688,48500.0
2011-10-31 13:40:00,38.84,38.86,38.83,38.84,80700.0,24.688,24.7007,24.6817,24.688,80700.0
2011-10-31 13:50:00,38.84,38.85,38.8,38.8,38600.0,24.688,24.6944,24.6626,24.6626,38600.0
2011-10-31 14:00:00,38.8,38.85,38.79,38.82,104500.0,24.6626,24.6944,24.6563,24.6753,104500.0
2011-10-31 14:10:00,38.82,38.82,38.79,38.81,36700.0,24.6753,24.6753,24.6563,24.669,36700.0
2011-10-31 14:20:00,38.81,38.85,38.8,38.85,29900.0,24.669,24.6944,24.6626,24.6944,29900.0
2011-10-31 14:30:00,38.84,38.86,38.76,38.76,58300.0,24.688,24.7007,24.6372,24.6372,58300.0
2011-10-31 14:40:00,38.76,38.8,38.75,38.8,53900.0,24.6372,24.6626,24.6308,24.6626,53900.0
2011-10-31 14:50:00,38.8,38.8,38.74,38.76,139900.0,24.6626,24.6626,24.6245,24.6372,139900.0
2011-10-31 15:00:00,38.76,38.76,38.67,38.7,212400.0,24.6372,24.6372,24.58,24.599,212400.0
2011-10-31 15:10:00,38.71,38.71,38.65,38.66,113500.0,24.6054,24.6054,24.5673,24.5736,113500.0
2011-10-31 15:20:00,38.65,38.74,38.65,38.7,101800.0,24.5673,24.6245,24.5673,24.599,101800.0
2011-10-31 15:30:00,38.7,38.71,38.68,38.69,164500.0,24.599,24.6054,24.5863,24.5927,164500.0
2011-10-31 15:40:00,38.7,38.7,38.59,38.66,292900.0,24.599,24.599,24.5291,24.5736,292900.0
2011-10-31 15:50:00,38.66,38.7,38.53,38.54,466700.0,24.5736,24.599,24.491,24.4973,466700.0
2011-11-01 09:30:00,38.11,38.39,38.01,38.05,349200.0,24.224,24.402,24.1605,24.1859,349200.0
2011-11-01 09:40:00,38.05,38.23,38.02,38.11,141600.0,24.1859,24.3003,24.1668,24.224,141600.0
2011-11-01 09:50:00,38.11,38.18,38.07,38.12,153000.0,24.224,24.2685,24.1986,24.2304,153000.0
2011-11-01 10:00:00,38.11,38.13,37.99,38.01,242700.0,24.224,24.2367,24.1477,24.1605,242700.0
2011-11-01 10:10:00,38.01,38.22,37.99,38.2,113700.0,24.1605,24.2939,24.1477,24.2812,113700.0
2011-11-01 10:20:00,38.2,38.31,38.15,38.3,225700.0,24.2812,24.3511,24.2494,24.3448,225700.0
2011-11-01 10:30:00,38.3,38.36,38.23,38.25,78700.0,24.3448,24.3829,24.3003,24.313,78700.0
2011-11-01 10:40:00,38.24,38.27,38.17,38.23,69600.0,24.3067,24.3257,24.2622,24.3003,69600.0
2011-11-01 10:50:00,38.23,38.32,38.22,38.3,75400.0,24.3003,24.3575,24.2939,24.3448,75400.0
2011-11-01 11:00:00,38.3,38.35,38.27,38.34,101100.0,24.3448,24.3766,24.3257,24.3702,101100.0
2011-11-01 11:10:00,38.34,38.45,38.33,38.44,40500.0,24.3702,24.4401,24.3639,24.4338,40500.0
2011-11-01 11:20:00,38.45,38.45,38.33,38.33,80400.0,24.4401,24.4401,24.3639,24.3639,80400.0
2011-11-01 11:30:00,38.33,38.41,38.32,38.38,104100.0,24.3639,24.4147,24.3575,24.3956,104100.0
2011-11-01 11:40:00,38.38,38.42,38.35,38.4,137100.0,24.3956,24.4211,24.3766,24.4084,137100.0
2011-11-01 11:50:00,38.39,38.4,38.3,38.3,79900.0,24.402,24.4084,24.3448,24.3448,79900.0
2011-11-01 12:00:00,38.3,38.37,38.23,38.37,61300.0,24.3448,24.3893,24.3003,24.3893,61300.0
2011-11-01 12:10:00,38.37,38.4,38.34,38.35,142100.0,24.3893,24.4084,24.3702,24.3766,142100.0
2011-11-01 12:20:00,38.35,38.42,38.35,38.36,119100.0,24.3766,24.4211,24.3766,24.3829,119100.0
2011-11-01 12:30:00,38.35,38.4,38.35,38.37,85100.0,24.3766,24.4084,24.3766,24.3893,85100.0
2011-11-01 12:40:00,38.37,38.38,38.24,38.25,69500.0,24.3893,24.3956,24.3067,24.313,69500.0
2011-11-01 12:50:00,38.24,38.28,38.21,38.27,60700.0,24.3067,24.3321,24.2876,24.3257,60700.0
2011-11-01 13:00:00,38.27,38.28,38.23,38.23,64200.0,24.3257,24.3321,24.3003,24.3003,64200.0
2011-11-01 13:10:00,38.23,38.26,38.2,38.21,68300.0,24.3003,24.3194,24.2812,24.2876,68300.0
2011-11-01 13:20:00,38.2,38.41,38.15,38.37,179000.0,24.2812,24.4147,24.2494,24.3893,179000.0
2011-11-01 13:30:00,38.37,38.44,38.28,38.36,178800.0,24.3893,24.4338,24.3321,24.3829,178800.0
2011-11-01 13:40:00,38.36,38.5,38.36,38.45,134900.0,24.3829,24.4719,24.3829,24.4401,134900.0
2011-11-01 13:50:00,38.45,38.53,38.42,38.49,228600.0,24.4401,24.491,24.4211,24.4656,228600.0
2011-11-01 14:00:00,38.48,38.49,38.4,38.42,150500.0,24.4592,24.4656,24.4084,24.4211,150500.0
2011-11-01 14:10:00,38.41,38.43,38.35,38.41,86900.0,24.4147,24.4274,24.3766,24.4147,86900.0
2011-11-01 14:20:00,38.41,38.45,38.4,38.4,80300.0,24.4147,24.4401,24.4084,24.4084,80300.0
2011-11-01 14:30:00,38.4,38.45,38.34,38.36,85100.0,24.4084,24.4401,24.3702,24.3829,85100.0
2011-11-01 14:40:00,38.36,38.4,38.32,38.34,102800.0,24.3829,24.4084,24.3575,24.3702,102800.0
2011-11-01 14:50:00,38.34,38.39,38.33,38.39,129200.0,24.3702,24.402,24.3639,24.402,129200.0
2011-11-01 15:00:00,38.39,38.41,38.31,38.33,117400.0,24.402,24.4147,24.3511,24.3639,117400.0
2011-11-01 15:10:00,38.33,38.4,38.31,38.39,93700.0,24.3639,24.4084,24.3511,24.402,93700.0
2011-11-01 15:20:00,38.4,38.43,38.34,38.39,123500.0,24.4084,24.4274,24.3702,24.402,123500.0
2011-11-01 15:30:00,38.38,38.53,38.37,38.53,231200.0,24.3956,24.491,24.3893,24.491,231200.0
2011-11-01 15:40:00,38.52,38.52,38.3,38.4,379900.0,24.4846,24.4846,24.3448,24.4084,379900.0
2011-11-01 15:50:00,38.4,38.41,38.26,38.32,564500.0,24.4084,24.4147,24.3194,24.3575,564500.0
2011-11-02 09:30:00,38.61,38.67,38.41,38.44,107000.0,24.5418,24.58,24.4147,24.4338,107000.0
2011-11-02 09:40:00,38.45,38.58,38.45,38.46,39500.0,24.4401,24.5228,24.4401,24.4465,39500.0
2011-11-02 09:50:00,38.46,38.6,38.45,38.6,122700.0,24.4465,24.5355,24.4401,24.5355,122700.0
2011-11-02 10:00:00,38.61,38.61,38.42,38.44,89100.0,24.5418,24.5418,24.4211,24.4338,89100.0
2011-11-02 10:10:00,38.45,38.46,38.39,38.39,51600.0,24.4401,24.4465,24.402,24.402,51600.0
2011-11-02 10:20:00,38.4,38.44,38.4,38.41,41400.0,24.4084,24.4338,24.4084,24.4147,41400.0
2011-11-02 10:30:00,38.41,38.43,38.33,38.38,83100.0,24.4147,24.4274,24.3639,24.3956,83100.0
2011-11-02 10:40:00,38.38,38.51,38.38,38.51,50500.0,24.3956,24.4783,24.3956,24.4783,50500.0
2011-11-02 10:50:00,38.51,38.57,38.5,38.53,39500.0,24.4783,24.5164,24.4719,24.491,39500.0
2011-11-02 11:00:00,38.53,38.63,38.52,38.62,53900.0,24.491,24.5546,24.4846,24.5482,53900.0
2011-11-02 11:10:00,38.62,38.62,38.57,38.58,40800.0,24.5482,24.5482,24.5164,24.5228,40800.0
2011-11-02 11:20:00,38.57,38.6,38.54,38.57,67300.0,24.5164,24.5355,24.4973,24.5164,67300.0
2011-11-02 11:30:00,38.58,38.61,38.56,38.59,59600.0,24.5228,24.5418,24.5101,24.5291,59600.0
2011-11-02 11:40:00,38.6,38.61,38.55,38.55,62100.0,24.5355,24.5418,24.5037,24.5037,62100.0
2011-11-02 11:50:00,38.56,38.57,38.53,38.57,42300.0,24.5101,24.5164,24.491,24.5164,42300.0
2011-11-02 12:00:00,38.56,38.58,38.51,38.57,51500.0,24.5101,24.5228,24.4783,24.5164,51500.0
2011-11-02 12:10:00,38.57,38.61,38.56,38.57,47600.0,24.5164,24.5418,24.5101,24.5164,47600.0
2011-11-02 12:20:00,38.57,38.64,38.56,38.63,35300.0,24.5164,24.5609,24.5101,24.5546,35300.0
2011-11-02 12:30:00,38.61,38.64,38.52,38.6,77800.0,24.5418,24.5609,24.4846,24.5355,77800.0
2011-11-02 12:40:00,38.61,38.66,38.54,38.54,56600.0,24.5418,24.5736,24.4973,24.4973,56600.0
2011-11-02 12:50:00,38.54,38.59,38.54,38.57,47100.0,24.4973,24.5291,24.4973,24.5164,47100.0
2011-11-02 13:00:00,38.56,38.57,38.47,38.5,158800.0,24.5101,24.5164,24.4528,24.4719,158800.0
2011-11-02 13:10:00,38.5,38.51,38.45,38.51,54600.0,24.4719,24.4783,24.4401,24.4783,54600.0
2011-11-02 13:20:00,38.5,38.53,38.49,38.5,77300.0,24.4719,24.491,24.4656,24.4719,77300.0
2011-11-02 13:30:00,38.49,38.55,38.49,38.54,37000.0,24.4656,24.5037,24.4656,24.4973,37000.0
2011-11-02 13:40:00,38.53,38.6,38.52,38.6,71700.0,24.491,24.5355,24.4846,24.5355,71700.0
2011-11-02 13:50:00,38.59,38.6,38.52,38.54,60900.0,24.5291,24.5355,24.4846,24.4973,60900.0
2011-11-02 14:00:00,38.53,38.54,38.44,38.47,113600.0,24.491,24.4973,24.4338,24.4528,113600.0
2011-11-02 14:10:00,38.47,38.52,38.43,38.48,86900.0,24.4528,24.4846,24.4274,24.4592,86900.0
2011-11-02 14:20:00,38.49,38.52,38.42,38.44,75800.0,24.4656,24.4846,24.4211,24.4338,75800.0
2011-11-02 14:30:00,38.43,38.54,38.42,38.48,65200.0,24.4274,24.4973,24.4211,24.4592,65200.0
2011-11-02 14:40:00,38.48,38.52,38.45,38.52,64900.0,24.4592,24.4846,24.4401,24.4846,64900.0
2011-11-02 14:50:00,38.52,38.53,38.45,38.46,75900.0,24.4846,24.491,24.4401,24.4465,75900.0
2011-11-02 15:00:00,38.47,38.56,38.41,38.53,87500.0,24.4528,24.5101,24.4147,24.491,87500.0
2011-11-02 15:10:00,38.51,38.56,38.49,38.55,85900.0,24.4783,24.5101,24.4656,24.5037,85900.0
2011-11-02 15:20:00,38.56,38.6,38.54,38.59,113200.0,24.5101,24.5355,24.4973,24.5291,113200.0
2011-11-02 15:30:00,38.59,38.61,38.48,38.54,98700.0,24.5291,24.5418,24.4592,24.4973,98700.0
2011-11-02 15:40:00,38.54,38.59,38.49,38.54,197000.0,24.4973,24.5291,24.4656,24.4973,197000.0
2011-11-02 15:50:00,38.53,38.6,38.52,38.57,217000.0,24.491,24.5355,24.4846,24.5164,217000.0
2011-11-03 09:30:00,38.1,38.26,37.9,38.12,528200.0,24.2177,24.3194,24.0905,24.2304,528200.0
2011-11-03 09:40:00,38.12,38.52,38.1,38.51,157500.0,24.2304,24.4846,24.2177,24.4783,157500.0
2011-11-03 09:50:00,38.51,38.52,38.4,38.49,158900.0,24.4783,24.4846,24.4084,24.4656,158900.0
2011-11-03 10:00:00,38.5,38.55,38.34,38.36,158100.0,24.4719,24.5037,24.3702,24.3829,158100.0
2011-11-03 10:10:00,38.36,38.48,38.27,38.48,134900.0,24.3829,24.4592,24.3257,24.4592,134900.0
2011-11-03 10:20:00,38.48,38.61,38.46,38.54,78000.0,24.4592,24.5418,24.4465,24.4973,78000.0
2011-11-03 10:30:00,38.53,38.61,38.51,38.56,74700.0,24.491,24.5418,24.4783,24.5101,74700.0
2011-11-03 10:40:00,38.56,38.71,38.56,38.6,97200.0,24.5101,24.6054,24.5101,24.5355,97200.0
2011-11-03 10:50:00,38.61,38.64,38.55,38.59,64700.0,24.5418,24.5609,24.5037,24.5291,64700.0
2011-11-03 11:00:00,38.6,38.8,38.59,38.8,139600.0,24.5355,24.6626,24.5291,24.6626,139600.0
2011-11-03 11:10:00,38.79,38.88,38.71,38.74,129700.0,24.6563,24.7135,24.6054,24.6245,129700.0
2011-11-03 11:20:00,38.74,38.77,38.68,38.68,34600.0,24.6245,24.6435,24.5863,24.5863,34600.0
2011-11-03 11:30:00,38.68,38.7,38.63,38.66,43200.0,24.5863,24.599,24.5546,24.5736,43200.0
2011-11-03 11:40:00,38.66,38.71,38.63,38.69,35800.0,24.5736,24.6054,24.5546,24.5927,35800.0
2011-11-03 11:50:00,38.69,38.73,38.65,38.65,52000.0,24.5927,24.6181,24.5673,24.5673,52000.0
2011-11-03 12:00:00,38.66,38.73,38.66,38.7,76200.0,24.5736,24.6181,24.5736,24.599,76200.0
2011-11-03 12:10:00,38.71,38.73,38.61,38.62,69300.0,24.6054,24.6181,24.5418,24.5482,69300.0
2011-11-03 12:20:00,38.63,38.76,38.62,38.76,50500.0,24.5546,24.6372,24.5482,24.6372,50500.0
2011-11-03 12:30:00,38.75,38.78,38.65,38.65,86700.0,24.6308,24.6499,24.5673,24.5673,86700.0
2011-11-03 12:40:00,38.66,38.78,38.64,38.78,75900.0,24.5736,24.6499,24.5609,24.6499,75900.0
2011-11-03 12:50:00,38.77,38.8,38.74,38.79,84500.0,24.6435,24.6626,24.6245,24.6563,84500.0
2011-11-03 13:00:00,38.79,38.9,38.79,38.9,85200.0,24.6563,24.7262,24.6563,24.7262,85200.0
2011-11-03 13:10:00,38.9,38.94,38.83,38.84,61800.0,24.7262,24.7516,24.6817,24.688,61800.0
2011-11-03 13:20:00,38.84,38.86,38.72,38.73,49200.0,24.688,24.7007,24.6118,24.6181,49200.0
2011-11-03 13:30:00,38.73,38.76,38.7,38.75,55800.0,24.6181,24.6372,24.599,24.6308,55800.0
2011-11-03 13:40:00,38.76,38.84,38.76,38.84,69900.0,24.6372,24.688,24.6372,24.688,69900.0
2011-11-03 13:50:00,38.84,38.86,38.79,38.83,78000.0,24.688,24.7007,24.6563,24.6817,78000.0
2011-11-03 14:00:00,38.84,38.99,38.84,38.98,169500.0,24.688,24.7834,24.688,24.777,169500.0
2011-11-03 14:10:00,38.99,39.0,38.89,38.9,115800.0,24.7834,24.7897,24.7198,24.7262,115800.0
2011-11-03 14:20:00,38.89,38.91,38.84,38.89,86200.0,24.7198,24.7325,24.688,24.7198,86200.0
2011-11-03 14:30:00,38.89,38.9,38.84,38.87,59900.0,24.7198,24.7262,24.688,24.7071,59900.0
2011-11-03 14:40:00,38.86,38.87,38.77,38.79,60500.0,24.7007,24.7071,24.6435,24.6563,60500.0
2011-11-03 14:50:00,38.79,38.87,38.78,38.85,53100.0,24.6563,24.7071,24.6499,24.6944,53100.0
2011-11-03 15:00:00,38.86,38.88,38.83,38.84,55000.0,24.7007,24.7135,24.6817,24.688,55000.0
2011-11-03 15:10:00,38.84,38.86,38.8,38.81,114500.0,24.688,24.7007,24.6626,24.669,114500.0
2011-11-03 15:20:00,38.82,38.97,38.77,38.91,170500.0,24.6753,24.7707,24.6435,24.7325,170500.0
2011-11-03 15:30:00,38.9,38.95,38.88,38.89,102900.0,24.7262,24.758,24.7135,24.7198,102900.0
2011-11-03 15:40:00,38.9,38.92,38.83,38.85,174500.0,24.7262,24.7389,24.6817,24.6944,174500.0
2011-11-03 15:50:00,38.85,38.96,38.85,38.94,748200.0,24.6944,24.7643,24.6944,24.7516,748200.0
2011-11-04 09:30:00,38.82,38.86,38.51,38.69,120200.0,24.6753,24.7007,24.4783,24.5927,120200.0
2011-11-04 09:40:00,38.7,38.73,38.65,38.71,58200.0,24.599,24.6181,24.5673,24.6054,58200.0
2011-11-04 09:50:00,38.71,38.72,38.61,38.62,46500.0,24.6054,24.6118,24.5418,24.5482,46500.0
2011-11-04 10:00:00,38.62,38.69,38.58,38.64,43500.0,24.5482,24.5927,24.5228,24.5609,43500.0
2011-11-04 10:10:00,38.65,38.69,38.57,38.58,50900.0,24.5673,24.5927,24.5164,24.5228,50900.0
2011-11-04 10:20:00,38.58,38.61,38.54,38.56,46400.0,24.5228,24.5418,24.4973,24.5101,46400.0
2011-11-04 10:30:00,38.56,38.58,38.52,38.57,50300.0,24.5101,24.5228,24.4846,24.5164,50300.0
2011-11-04 10:40:00,38.58,38.65,38.55,38.63,57900.0,24.5228,24.5673,24.5037,24.5546,57900.0
2011-11-04 10:50:00,38.62,38.64,38.54,38.55,58100.0,24.5482,24.5609,24.4973,24.5037,58100.0
2011-11-04 11:00:00,38.56,38.56,38.49,38.5,57800.0,24.5101,24.5101,24.4656,24.4719,57800.0
2011-11-04 11:10:00,38.5,38.54,38.43,38.49,93400.0,24.4719,24.4973,24.4274,24.4656,93400.0
2011-11-04 11:20:00,38.48,38.52,38.44,38.48,58300.0,24.4592,24.4846,24.4338,24.4592,58300.0
2011-11-04 11:30:00,38.48,38.52,38.41,38.5,48800.0,24.4592,24.4846,24.4147,24.4719,48800.0
2011-11-04 11:40:00,38.5,38.52,38.41,38.41,61000.0,24.4719,24.4846,24.4147,24.4147,61000.0
2011-11-04 11:50:00,38.41,38.48,38.41,38.47,36700.0,24.4147,24.4592,24.4147,24.4528,36700.0
2011-11-04 12:00:00,38.47,38.54,38.44,38.44,77900.0,24.4528,24.4973,24.4338,24.4338,77900.0
2011-11-04 12:10:00,38.45,38.53,38.45,38.46,61200.0,24.4401,24.491,24.4401,24.4465,61200.0
2011-11-04 12:20:00,38.46,38.49,38.42,38.43,105400.0,24.4465,24.4656,24.4211,24.4274,105400.0
2011-11-04 12:30:00,38.43,38.46,38.39,38.42,139700.0,24.4274,24.4465,24.402,24.4211,139700.0
2011-11-04 12:40:00,38.42,38.47,38.41,38.46,51500.0,24.4211,24.4528,24.4147,24.4465,51500.0
2011-11-04 12:50:00,38.45,38.48,38.45,38.46,20500.0,24.4401,24.4592,24.4401,24.4465,20500.0
2011-11-04 13:00:00,38.47,38.53,38.47,38.52,51400.0,24.4528,24.491,24.4528,24.4846,51400.0
2011-11-04 13:10:00,38.52,38.59,38.5,38.52,99000.0,24.4846,24.5291,24.4719,24.4846,99000.0
2011-11-04 13:20:00,38.52,38.57,38.51,38.55,32000.0,24.4846,24.5164,24.4783,24.5037,32000.0
2011-11-04 13:30:00,38.55,38.68,38.53,38.66,67400.0,24.5037,24.5863,24.491,24.5736,67400.0
2011-11-04 13:40:00,38.67,38.73,38.63,38.71,51400.0,24.58,24.6181,24.5546,24.6054,51400.0
2011-11-04 13:50:00,38.71,38.74,38.69,38.71,57800.0,24.6054,24.6245,24.5927,24.6054,57800.0
2011-11-04 14:00:00,38.71,38.73,38.67,38.72,42000.0,24.6054,24.6181,24.58,24.6118,42000.0
2011-11-04 14:10:00,38.72,38.74,38.69,38.73,28200.0,24.6118,24.6245,24.5927,24.6181,28200.0
2011-11-04 14:20:00,38.73,38.77,38.72,38.76,33300.0,24.6181,24.6435,24.6118,24.6372,33300.0
2011-11-04 14:30:00,38.75,38.75,38.61,38.64,200300.0,24.6308,24.6308,24.5418,24.5609,200300.0
2011-11-04 14:40:00,38.63,38.75,38.63,38.71,70000.0,24.5546,24.6308,24.5546,24.6054,70000.0
2011-11-04 14:50:00,38.7,38.73,38.67,38.71,40000.0,24.599,24.6181,24.58,24.6054,40000.0
2011-11-04 15:00:00,38.71,38.71,38.63,38.63,47600.0,24.6054,24.6054,24.5546,24.5546,47600.0
2011-11-04 15:10:00,38.63,38.64,38.6,38.61,36100.0,24.5546,24.5609,24.5355,24.5418,36100.0
2011-11-04 15:20:00,38.62,38.65,38.59,38.63,39900.0,24.5482,24.5673,24.5291,24.5546,39900.0
2011-11-04 15:30:00,38.62,38.66,38.59,38.59,87200.0,24.5482,24.5736,24.5291,24.5291,87200.0
2011-11-04 15:40:00,38.6,38.69,38.6,38.64,80800.0,24.5355,24.5927,24.5355,24.5609,80800.0
2011-11-04 15:50:00,38.64,38.66,38.55,38.66,327500.0,24.5609,24.5736,24.5037,24.5736,327500.0
2011-11-07 09:30:00,38.69,38.73,38.54,38.63,76000.0,24.5927,24.6181,24.4973,24.5546,76000.0
2011-11-07 09:40:00,38.63,38.96,38.63,38.92,149200.0,24.5546,24.7643,24.5546,24.7389,149200.0
2011-11-07 09:50:00,38.93,38.96,38.88,38.94,68700.0,24.7452,24.7643,24.7135,24.7516,68700.0
2011-11-07 10:00:00,38.95,39.04,38.95,39.04,137600.0,24.758,24.8152,24.758,24.8152,137600.0
2011-11-07 10:10:00,39.04,39.13,38.97,39.13,161800.0,24.8152,24.8724,24.7707,24.8724,161800.0
2011-11-07 10:20:00,39.13,39.17,39.1,39.13,95400.0,24.8724,24.8978,24.8533,24.8724,95400.0
2011-11-07 10:30:00,39.13,39.21,39.12,39.12,111600.0,24.8724,24.9232,24.866,24.866,111600.0
2011-11-07 10:40:00,39.12,39.18,39.11,39.15,119900.0,24.866,24.9041,24.8597,24.8851,119900.0
2011-11-07 10:50:00,39.15,39.15,39.07,39.09,83900.0,24.8851,24.8851,24.8342,24.8469,83900.0
2011-11-07 11:00:00,39.09,39.18,39.07,39.13,108000.0,24.8469,24.9041,24.8342,24.8724,108000.0
2011-11-07 11:10:00,39.13,39.16,39.1,39.12,60800.0,24.8724,24.8914,24.8533,24.866,60800.0
2011-11-07 11:20:00,39.12,39.2,39.1,39.12,80000.0,24.866,24.9169,24.8533,24.866,80000.0
2011-11-07 11:30:00,39.12,39.13,39.04,39.04,58900.0,24.866,24.8724,24.8152,24.8152,58900.0
2011-11-07 11:40:00,39.05,39.07,39.03,39.05,33600.0,24.8215,24.8342,24.8088,24.8215,33600.0
2011-11-07 11:50:00,39.04,39.06,38.97,39.03,36200.0,24.8152,24.8279,24.7707,24.8088,36200.0
2011-11-07 12:00:00,39.02,39.19,39.02,39.14,69300.0,24.8024,24.9105,24.8024,24.8787,69300.0
2011-11-07 12:10:00,39.14,39.2,39.07,39.08,77000.0,24.8787,24.9169,24.8342,24.8406,77000.0
2011-11-07 12:20:00,39.06,39.13,39.04,39.09,42100.0,24.8279,24.8724,24.8152,24.8469,42100.0
2011-11-07 12:30:00,39.09,39.14,39.06,39.14,41700.0,24.8469,24.8787,24.8279,24.8787,41700.0
2011-11-07 12:40:00,39.14,39.16,39.11,39.11,36500.0,24.8787,24.8914,24.8597,24.8597,36500.0
2011-11-07 12:50:00,39.11,39.13,39.09,39.09,22800.0,24.8597,24.8724,24.8469,24.8469,22800.0
2011-11-07 13:00:00,39.09,39.1,39.06,39.07,31900.0,24.8469,24.8533,24.8279,24.8342,31900.0
2011-11-07 13:10:00,39.08,39.1,39.07,39.09,29400.0,24.8406,24.8533,24.8342,24.8469,29400.0
2011-11-07 13:20:00,39.1,39.16,39.09,39.16,30300.0,24.8533,24.8914,24.8469,24.8914,30300.0
2011-11-07 13:30:00,39.15,39.16,39.14,39.15,18500.0,24.8851,24.8914,24.8787,24.8851,18500.0
2011-11-07 13:40:00,39.15,39.2,39.15,39.18,29500.0,24.8851,24.9169,24.8851,24.9041,29500.0
2011-11-07 13:50:00,39.19,39.26,39.17,39.25,70300.0,24.9105,24.955,24.8978,24.9486,70300.0
2011-11-07 14:00:00,39.25,39.27,39.2,39.26,95800.0,24.9486,24.9614,24.9169,24.955,95800.0
2011-11-07 14:10:00,39.26,39.27,39.23,39.25,69700.0,24.955,24.9614,24.9359,24.9486,69700.0
2011-11-07 14:20:00,39.24,39.27,39.23,39.24,84300.0,24.9423,24.9614,24.9359,24.9423,84300.0
2011-11-07 14:30:00,39.24,39.26,39.2,39.25,60600.0,24.9423,24.955,24.9169,24.9486,60600.0
2011-11-07 14:40:00,39.24,39.28,39.2,39.27,53700.0,24.9423,24.9677,24.9169,24.9614,53700.0
2011-11-07 14:50:00,39.27,39.34,39.26,39.31,96100.0,24.9614,25.0059,24.955,24.9868,96100.0
2011-11-07 15:00:00,39.31,39.32,39.26,39.27,55000.0,24.9868,24.9931,24.955,24.9614,55000.0
2011-11-07 15:10:00,39.27,39.32,39.25,39.26,101800.0,24.9614,24.9931,24.9486,24.955,101800.0
2011-11-07 15:20:00,39.26,39.27,39.25,39.25,52600.0,24.955,24.9614,24.9486,24.9486,52600.0
2011-11-07 15:30:00,39.25,39.3,39.23,39.29,98200.0,24.9486,24.9804,24.9359,24.9741,98200.0
2011-11-07 15:40:00,39.29,39.35,39.28,39.33,126300.0,24.9741,25.0122,24.9677,24.9995,126300.0
2011-11-07 15:50:00,39.32,39.42,39.32,39.37,270900.0,24.9931,25.0567,24.9931,25.0249,270900.0
2011-11-08 09:30:00,39.41,39.53,39.12,39.16,147800.0,25.0503,25.1266,24.866,24.8914,147800.0
2011-11-08 09:40:00,39.16,39.41,39.15,39.23,177900.0,24.8914,25.0503,24.8851,24.9359,177900.0
2011-11-08 09:50:00,39.24,39.48,39.22,39.4,117200.0,24.9423,25.0948,24.9296,25.044,117200.0
2011-11-08 10:00:00,39.39,39.4,39.23,39.32,78000.0,25.0376,25.044,24.9359,24.9931,78000.0
2011-11-08 10:10:00,39.32,39.35,39.24,39.25,67100.0,24.9931,25.0122,24.9423,24.9486,67100.0
2011-11-08 10:20:00,39.25,39.28,39.19,39.25,115700.0,24.9486,24.9677,24.9105,24.9486,115700.0
2011-11-08 10:30:00,39.25,39.29,39.19,39.29,54700.0,24.9486,24.9741,24.9105,24.9741,54700.0
2011-11-08 10:40:00,39.3,39.3,39.16,39.23,43300.0,24.9804,24.9804,24.8914,24.9359,43300.0
2011-11-08 10:50:00,39.23,39.28,39.13,39.23,107700.0,24.9359,24.9677,24.8724,24.9359,107700.0
2011-11-08 11:00:00,39.23,39.27,39.14,39.16,63800.0,24.9359,24.9614,24.8787,24.8914,63800.0
2011-11-08 11:10:00,39.16,39.19,39.12,39.14,62700.0,24.8914,24.9105,24.866,24.8787,62700.0
2011-11-08 11:20:00,39.13,39.13,39.05,39.11,45100.0,24.8724,24.8724,24.8215,24.8597,45100.0
2011-11-08 11:30:00,39.1,39.11,39.05,39.1,34600.0,24.8533,24.8597,24.8215,24.8533,34600.0
2011-11-08 11:40:00,39.1,39.21,39.1,39.19,27800.0,24.8533,24.9232,24.8533,24.9105,27800.0
2011-11-08 11:50:00,39.19,39.21,39.14,39.17,34200.0,24.9105,24.9232,24.8787,24.8978,34200.0
2011-11-08 12:00:00,39.17,39.28,39.15,39.27,55100.0,24.8978,24.9677,24.8851,24.9614,55100.0
2011-11-08 12:10:00,39.27,39.33,39.27,39.33,65600.0,24.9614,24.9995,24.9614,24.9995,65600.0
2011-11-08 12:20:00,39.33,39.35,39.25,39.27,53000.0,24.9995,25.0122,24.9486,24.9614,53000.0
2011-11-08 12:30:00,39.28,39.38,39.28,39.37,68100.0,24.9677,25.0313,24.9677,25.0249,68100.0
2011-11-08 12:40:00,39.36,39.36,39.23,39.23,39200.0,25.0186,25.0186,24.9359,24.9359,39200.0
2011-11-08 12:50:00,39.24,39.24,39.21,39.22,28800.0,24.9423,24.9423,24.9232,24.9296,28800.0
2011-11-08 13:00:00,39.22,39.31,39.21,39.22,44200.0,24.9296,24.9868,24.9232,24.9296,44200.0
2011-11-08 13:10:00,39.21,39.22,39.17,39.2,42400.0,24.9232,24.9296,24.8978,24.9169,42400.0
2011-11-08 13:20:00,39.2,39.32,39.18,39.31,39400.0,24.9169,24.9931,24.9041,24.9868,39400.0
2011-11-08 13:30:00,39.3,39.31,39.24,39.31,38900.0,24.9804,24.9868,24.9423,24.9868,38900.0
2011-11-08 13:40:00,39.31,39.45,39.28,39.45,86200.0,24.9868,25.0758,24.9677,25.0758,86200.0
2011-11-08 13:50:00,39.44,39.51,39.44,39.44,119800.0,25.0694,25.1139,25.0694,25.0694,119800.0
2011-11-08 14:00:00,39.44,39.45,39.35,39.38,58900.0,25.0694,25.0758,25.0122,25.0313,58900.0
2011-11-08 14:10:00,39.38,39.39,39.34,39.34,47500.0,25.0313,25.0376,25.0059,25.0059,47500.0
2011-11-08 14:20:00,39.34,39.5,39.34,39.5,84200.0,25.0059,25.1076,25.0059,25.1076,84200.0
2011-11-08 14:30:00,39.5,39.54,39.46,39.47,118400.0,25.1076,25.133,25.0821,25.0885,118400.0
2011-11-08 14:40:00,39.47,39.47,39.41,39.41,45200.0,25.0885,25.0885,25.0503,25.0503,45200.0
2011-11-08 14:50:00,39.41,39.46,39.4,39.44,51500.0,25.0503,25.0821,25.044,25.0694,51500.0
2011-11-08 15:00:00,39.43,39.44,39.4,39.42,54800.0,25.0631,25.0694,25.044,25.0567,54800.0
2011-11-08 15:10:00,39.41,39.5,39.41,39.46,79100.0,25.0503,25.1076,25.0503,25.0821,79100.0
2011-11-08 15:20:00,39.46,39.46,39.41,39.42,33800.0,25.0821,25.0821,25.0503,25.0567,33800.0
2011-11-08 15:30:00,39.41,39.56,39.41,39.51,176700.0,25.0503,25.1457,25.0503,25.1139,176700.0
2011-11-08 15:40:00,39.51,39.52,39.44,39.49,132500.0,25.1139,25.1203,25.0694,25.1012,132500.0
2011-11-08 15:50:00,39.48,39.53,39.45,39.49,354400.0,25.0948,25.1266,25.0758,25.1012,354400.0
2011-11-09 09:30:00,39.07,39.21,38.94,39.08,162100.0,24.8342,24.9232,24.7516,24.8406,162100.0
2011-11-09 09:40:00,39.08,39.17,39.02,39.08,81400.0,24.8406,24.8978,24.8024,24.8406,81400.0
2011-11-09 09:50:00,39.08,39.14,39.0,39.08,69600.0,24.8406,24.8787,24.7897,24.8406,69600.0
2011-11-09 10:00:00,39.08,39.16,39.08,39.12,59400.0,24.8406,24.8914,24.8406,24.866,59400.0
2011-11-09 10:10:00,39.12,39.18,39.07,39.1,51400.0,24.866,24.9041,24.8342,24.8533,51400.0
2011-11-09 10:20:00,39.09,39.16,38.97,38.98,74600.0,24.8469,24.8914,24.7707,24.777,74600.0
2011-11-09 10:30:00,38.99,39.05,38.96,38.97,69300.0,24.7834,24.8215,24.7643,24.7707,69300.0
2011-11-09 10:40:00,38.97,39.11,38.94,39.11,72200.0,24.7707,24.8597,24.7516,24.8597,72200.0
2011-11-09 10:50:00,39.11,39.18,39.09,39.16,45200.0,24.8597,24.9041,24.8469,24.8914,45200.0
2011-11-09 11:00:00,39.16,39.16,39.08,39.13,58300.0,24.8914,24.8914,24.8406,24.8724,58300.0
2011-11-09 11:10:00,39.13,39.17,39.12,39.16,42500.0,24.8724,24.8978,24.866,24.8914,42500.0
2011-11-09 11:20:00,39.16,39.19,39.13,39.16,41300.0,24.8914,24.9105,24.8724,24.8914,41300.0
2011-11-09 11:30:00,39.16,39.19,39.12,39.18,38000.0,24.8914,24.9105,24.866,24.9041,38000.0
2011-11-09 11:40:00,39.18,39.2,39.12,39.19,29200.0,24.9041,24.9169,24.866,24.9105,29200.0
2011-11-09 11:50:00,39.19,39.2,39.15,39.16,35700.0,24.9105,24.9169,24.8851,24.8914,35700.0
2011-11-09 12:00:00,39.15,39.17,39.11,39.14,46000.0,24.8851,24.8978,24.8597,24.8787,46000.0
2011-11-09 12:10:00,39.14,39.18,39.13,39.18,33100.0,24.8787,24.9041,24.8724,24.9041,33100.0
2011-11-09 12:20:00,39.18,39.21,39.12,39.13,48700.0,24.9041,24.9232,24.866,24.8724,48700.0
2011-11-09 12:30:00,39.13,39.17,39.11,39.15,54100.0,24.8724,24.8978,24.8597,24.8851,54100.0
2011-11-09 12:40:00,39.15,39.16,39.11,39.14,36500.0,24.8851,24.8914,24.8597,24.8787,36500.0
2011-11-09 12:50:00,39.14,39.19,39.12,39.18,48900.0,24.8787,24.9105,24.866,24.9041,48900.0
2011-11-09 13:00:00,39.17,39.2,39.13,39.19,46300.0,24.8978,24.9169,24.8724,24.9105,46300.0
2011-11-09 13:10:00,39.18,39.19,39.12,39.12,64400.0,24.9041,24.9105,24.866,24.866,64400.0
2011-11-09 13:20:00,39.12,39.12,39.05,39.06,25600.0,24.866,24.866,24.8215,24.8279,25600.0
2011-11-09 13:30:00,39.06,39.07,39.01,39.03,58800.0,24.8279,24.8342,24.7961,24.8088,58800.0
2011-11-09 13:40:00,39.03,39.07,38.99,39.03,42600.0,24.8088,24.8342,24.7834,24.8088,42600.0
2011-11-09 13:50:00,39.03,39.04,38.92,38.96,83100.0,24.8088,24.8152,24.7389,24.7643,83100.0
2011-11-09 14:00:00,38.95,38.95,38.8,38.87,92600.0,24.758,24.758,24.6626,24.7071,92600.0
2011-11-09 14:10:00,38.87,38.89,38.82,38.85,89100.0,24.7071,24.7198,24.6753,24.6944,89100.0
2011-11-09 14:20:00,38.85,38.9,38.72,38.79,83700.0,24.6944,24.7262,24.6118,24.6563,83700.0
2011-11-09 14:30:00,38.79,38.92,38.77,38.89,100300.0,24.6563,24.7389,24.6435,24.7198,100300.0
2011-11-09 14:40:00,38.89,38.95,38.82,38.91,136600.0,24.7198,24.758,24.6753,24.7325,136600.0
2011-11-09 14:50:00,38.91,38.95,38.87,38.88,96900.0,24.7325,24.758,24.7071,24.7135,96900.0
2011-11-09 15:00:00,38.87,39.0,38.86,38.97,160400.0,24.7071,24.7897,24.7007,24.7707,160400.0
2011-11-09 15:10:00,38.97,38.98,38.87,38.91,70700.0,24.7707,24.777,24.7071,24.7325,70700.0
2011-11-09 15:20:00,38.91,38.96,38.87,38.91,77800.0,24.7325,24.7643,24.7071,24.7325,77800.0
2011-11-09 15:30:00,38.92,38.93,38.83,38.83,111600.0,24.7389,24.7452,24.6817,24.6817,111600.0
2011-11-09 15:40:00,38.83,38.87,38.76,38.84,239300.0,24.6817,24.7071,24.6372,24.688,239300.0
2011-11-09 15:50:00,38.83,38.92,38.79,38.84,459700.0,24.6817,24.7389,24.6563,24.688,459700.0
2011-11-10 09:30:00,39.3,39.3,39.0,39.03,156500.0,24.9804,24.9804,24.7897,24.8088,156500.0
2011-11-10 09:40:00,39.03,39.27,39.03,39.16,120100.0,24.8088,24.9614,24.8088,24.8914,120100.0
2011-11-10 09:50:00,39.16,39.17,39.06,39.12,57800.0,24.8914,24.8978,24.8279,24.866,57800.0
2011-11-10 10:00:00,39.12,39.2,39.03,39.04,100200.0,24.866,24.9169,24.8088,24.8152,100200.0
2011-11-10 10:10:00,39.03,39.07,38.97,39.01,58100.0,24.8088,24.8342,24.7707,24.7961,58100.0
2011-11-10 10:20:00,39.01,39.05,38.94,38.96,46900.0,24.7961,24.8215,24.7516,24.7643,46900.0
2011-11-10 10:30:00,38.96,38.96,38.87,38.93,48300.0,24.7643,24.7643,24.7071,24.7452,48300.0
2011-11-10 10:40:00,38.93,38.93,38.8,38.85,62000.0,24.7452,24.7452,24.6626,24.6944,62000.0
2011-11-10 10:50:00,38.84,38.98,38.84,38.9,65400.0,24.688,24.777,24.688,24.7262,65400.0
2011-11-10 11:00:00,38.89,38.91,38.82,38.86,42200.0,24.7198,24.7325,24.6753,24.7007,42200.0
2011-11-10 11:10:00,38.86,38.87,38.81,38.84,61600.0,24.7007,24.7071,24.669,24.688,61600.0
2011-11-10 11:20:00,38.84,38.9,38.81,38.81,51600.0,24.688,24.7262,24.669,24.669,51600.0
2011-11-10 11:30:00,38.81,38.94,38.78,38.88,107300.0,24.669,24.7516,24.6499,24.7135,107300.0
2011-11-10 11:40:00,38.88,39.04,38.87,39.0,65200.0,24.7135,24.8152,24.7071,24.7897,65200.0
2011-11-10 11:50:00,39.0,39.04,38.99,39.02,60700.0,24.7897,24.8152,24.7834,24.8024,60700.0
2011-11-10 12:00:00,39.03,39.06,38.99,39.06,37400.0,24.8088,24.8279,24.7834,24.8279,37400.0
2011-11-10 12:10:00,39.07,39.09,39.03,39.06,30600.0,24.8342,24.8469,24.8088,24.8279,30600.0
2011-11-10 12:20:00,39.07,39.08,39.02,39.02,23600.0,24.8342,24.8406,24.8024,24.8024,23600.0
2011-11-10 12:30:00,39.02,39.06,38.99,39.06,53800.0,24.8024,24.8279,24.7834,24.8279,53800.0
2011-11-10 12:40:00,39.06,39.12,39.02,39.12,35500.0,24.8279,24.866,24.8024,24.866,35500.0
2011-11-10 12:50:00,39.11,39.17,39.1,39.16,48600.0,24.8597,24.8978,24.8533,24.8914,48600.0
2011-11-10 13:00:00,39.16,39.21,39.15,39.18,96100.0,24.8914,24.9232,24.8851,24.9041,96100.0
2011-11-10 13:10:00,39.19,39.26,39.19,39.25,50900.0,24.9105,24.955,24.9105,24.9486,50900.0
2011-11-10 13:20:00,39.26,39.26,39.2,39.21,26900.0,24.955,24.955,24.9169,24.9232,26900.0
2011-11-10 13:30:00,39.2,39.25,39.19,39.19,30600.0,24.9169,24.9486,24.9105,24.9105,30600.0
2011-11-10 13:40:00,39.19,39.22,39.11,39.14,47100.0,24.9105,24.9296,24.8597,24.8787,47100.0
2011-11-10 13:50:00,39.14,39.17,39.13,39.16,30300.0,24.8787,24.8978,24.8724,24.8914,30300.0
2011-11-10 14:00:00,39.16,39.17,39.05,39.07,43500.0,24.8914,24.8978,24.8215,24.8342,43500.0
2011-11-10 14:10:00,39.07,39.16,39.06,39.15,30600.0,24.8342,24.8914,24.8279,24.8851,30600.0
2011-11-10 14:20:00,39.15,39.18,39.1,39.1,42400.0,24.8851,24.9041,24.8533,24.8533,42400.0
2011-11-10 14:30:00,39.1,39.16,39.1,39.16,31100.0,24.8533,24.8914,24.8533,24.8914,31100.0
2011-11-10 14:40:00,39.16,39.23,39.14,39.14,95600.0,24.8914,24.9359,24.8787,24.8787,95600.0
2011-11-10 14:50:00,39.15,39.16,39.06,39.06,30900.0,24.8851,24.8914,24.8279,24.8279,30900.0
2011-11-10 15:00:00,39.06,39.17,39.06,39.14,50100.0,24.8279,24.8978,24.8279,24.8787,50100.0
2011-11-10 15:10:00,39.14,39.15,39.1,39.11,40800.0,24.8787,24.8851,24.8533,24.8597,40800.0
2011-11-10 15:20:00,39.12,39.23,39.09,39.21,73100.0,24.866,24.9359,24.8469,24.9232,73100.0
2011-11-10 15:30:00,39.2,39.21,39.13,39.17,76600.0,24.9169,24.9232,24.8724,24.8978,76600.0
2011-11-10 15:40:00,39.16,39.18,39.13,39.15,62500.0,24.8914,24.9041,24.8724,24.8851,62500.0
2011-11-10 15:50:00,39.14,39.22,39.13,39.17,259400.0,24.8787,24.9296,24.8724,24.8978,259400.0
2011-11-11 09:30:00,39.27,39.51,39.27,39.41,119100.0,24.9614,25.1139,24.9614,25.0503,119100.0
2011-11-11 09:40:00,39.42,39.46,39.4,39.45,35500.0,25.0567,25.0821,25.044,25.0758,35500.0
2011-11-11 09:50:00,39.45,39.47,39.4,39.42,43700.0,25.0758,25.0885,25.044,25.0567,43700.0
2011-11-11 10:00:00,39.42,39.55,39.42,39.49,82100.0,25.0567,25.1393,25.0567,25.1012,82100.0
2011-11-11 10:10:00,39.5,39.5,39.4,39.43,21900.0,25.1076,25.1076,25.044,25.0631,21900.0
2011-11-11 10:20:00,39.42,39.52,39.39,39.45,94000.0,25.0567,25.1203,25.0376,25.0758,94000.0
2011-11-11 10:30:00,39.45,39.57,39.45,39.51,38600.0,25.0758,25.152,25.0758,25.1139,38600.0
2011-11-11 10:40:00,39.52,39.55,39.47,39.51,27500.0,25.1203,25.1393,25.0885,25.1139,27500.0
2011-11-11 10:50:00,39.51,39.55,39.49,39.53,12200.0,25.1139,25.1393,25.1012,25.1266,12200.0
2011-11-11 11:00:00,39.53,39.54,39.51,39.53,17100.0,25.1266,25.133,25.1139,25.1266,17100.0
2011-11-11 11:10:00,39.54,39.59,39.54,39.57,25500.0,25.133,25.1648,25.133,25.152,25500.0
2011-11-11 11:20:00,39.57,39.59,39.51,39.52,17600.0,25.152,25.1648,25.1139,25.1203,17600.0
2011-11-11 11:30:00,39.52,39.52,39.48,39.5,22100.0,25.1203,25.1203,25.0948,25.1076,22100.0
2011-11-11 11:40:00,39.49,39.55,39.48,39.53,32500.0,25.1012,25.1393,25.0948,25.1266,32500.0
2011-11-11 11:50:00,39.54,39.6,39.54,39.59,48400.0,25.133,25.1711,25.133,25.1648,48400.0
2011-11-11 12:00:00,39.58,39.62,39.58,39.61,33500.0,25.1584,25.1838,25.1584,25.1775,33500.0
2011-11-11 12:10:00,39.6,39.62,39.58,39.58,32600.0,25.1711,25.1838,25.1584,25.1584,32600.0
2011-11-11 12:20:00,39.59,39.6,39.55,39.57,34900.0,25.1648,25.1711,25.1393,25.152,34900.0
2011-11-11 12:30:00,39.56,39.57,39.52,39.52,21100.0,25.1457,25.152,25.1203,25.1203,21100.0
2011-11-11 12:40:00,39.52,39.52,39.49,39.51,23600.0,25.1203,25.1203,25.1012,25.1139,23600.0
2011-11-11 12:50:00,39.51,39.51,39.49,39.5,15300.0,25.1139,25.1139,25.1012,25.1076,15300.0
2011-11-11 13:00:00,39.5,39.56,39.5,39.54,58500.0,25.1076,25.1457,25.1076,25.133,58500.0
2011-11-11 13:10:00,39.55,39.59,39.53,39.59,43900.0,25.1393,25.1648,25.1266,25.1648,43900.0
2011-11-11 13:20:00,39.6,39.65,39.59,39.65,30600.0,25.1711,25.2029,25.1648,25.2029,30600.0
2011-11-11 13:30:00,39.65,39.68,39.61,39.62,32800.0,25.2029,25.222,25.1775,25.1838,32800.0
2011-11-11 13:40:00,39.62,39.64,39.58,39.62,43600.0,25.1838,25.1965,25.1584,25.1838,43600.0
2011-11-11 13:50:00,39.63,39.63,39.57,39.6,33000.0,25.1902,25.1902,25.152,25.1711,33000.0
2011-11-11 14:00:00,39.6,39.61,39.59,39.61,20000.0,25.1711,25.1775,25.1648,25.1775,20000.0
2011-11-11 14:10:00,39.61,39.64,39.6,39.63,45800.0,25.1775,25.1965,25.1711,25.1902,45800.0
2011-11-11 14:20:00,39.63,39.64,39.6,39.61,29400.0,25.1902,25.1965,25.1711,25.1775,29400.0
2011-11-11 14:30:00,39.61,39.64,39.58,39.58,34700.0,25.1775,25.1965,25.1584,25.1584,34700.0
2011-11-11 14:40:00,39.57,39.62,39.57,39.61,46400.0,25.152,25.1838,25.152,25.1775,46400.0
2011-11-11 14:50:00,39.61,39.61,39.54,39.56,28700.0,25.1775,25.1775,25.133,25.1457,28700.0
2011-11-11 15:00:00,39.56,39.59,39.54,39.55,42400.0,25.1457,25.1648,25.133,25.1393,42400.0
2011-11-11 15:10:00,39.55,39.58,39.52,39.57,46600.0,25.1393,25.1584,25.1203,25.152,46600.0
2011-11-11 15:20:00,39.56,39.57,39.53,39.57,63400.0,25.1457,25.152,25.1266,25.152,63400.0
2011-11-11 15:30:00,39.57,39.59,39.51,39.51,60100.0,25.152,25.1648,25.1139,25.1139,60100.0
2011-11-11 15:40:00,39.51,39.54,39.5,39.52,75400.0,25.1139,25.133,25.1076,25.1203,75400.0
2011-11-11 15:50:00,39.53,39.56,39.52,39.54,176000.0,25.1266,25.1457,25.1203,25.133,176000.0
2011-11-14 09:30:00,39.55,39.61,39.41,39.48,121600.0,25.1393,25.1775,25.0503,25.0948,121600.0
2011-11-14 09:40:00,39.5,39.56,39.41,39.42,121500.0,25.1076,25.1457,25.0503,25.0567,121500.0
2011-11-14 09:50:00,39.42,39.44,39.38,39.4,25200.0,25.0567,25.0694,25.0313,25.044,25200.0
2011-11-14 10:00:00,39.39,39.45,39.37,39.39,48500.0,25.0376,25.0758,25.0249,25.0376,48500.0
2011-11-14 10:10:00,39.4,39.44,39.33,39.33,45100.0,25.044,25.0694,24.9995,24.9995,45100.0
2011-11-14 10:20:00,39.34,39.38,39.32,39.37,14700.0,25.0059,25.0313,24.9931,25.0249,14700.0
2011-11-14 10:30:00,39.37,39.45,39.34,39.43,57700.0,25.0249,25.0758,25.0059,25.0631,57700.0
2011-11-14 10:40:00,39.43,39.46,39.41,39.45,27800.0,25.0631,25.0821,25.0503,25.0758,27800.0
2011-11-14 10:50:00,39.45,39.5,39.43,39.48,19700.0,25.0758,25.1076,25.0631,25.0948,19700.0
2011-11-14 11:00:00,39.48,39.55,39.48,39.53,38400.0,25.0948,25.1393,25.0948,25.1266,38400.0
2011-11-14 11:10:00,39.53,39.53,39.45,39.46,52400.0,25.1266,25.1266,25.0758,25.0821,52400.0
2011-11-14 11:20:00,39.46,39.49,39.41,39.42,38200.0,25.0821,25.1012,25.0503,25.0567,38200.0
2011-11-14 11:30:00,39.42,39.46,39.4,39.43,46500.0,25.0567,25.0821,25.044,25.0631,46500.0
2011-11-14 11:40:00,39.42,39.43,39.4,39.4,44900.0,25.0567,25.0631,25.044,25.044,44900.0
2011-11-14 11:50:00,39.41,39.42,39.38,39.42,63700.0,25.0503,25.0567,25.0313,25.0567,63700.0
2011-11-14 12:00:00,39.42,39.42,39.4,39.4,43200.0,25.0567,25.0567,25.044,25.044,43200.0
2011-11-14 12:10:00,39.39,39.4,39.3,39.31,22400.0,25.0376,25.044,24.9804,24.9868,22400.0
2011-11-14 12:20:00,39.31,39.34,39.25,39.27,37800.0,24.9868,25.0059,24.9486,24.9614,37800.0
2011-11-14 12:30:00,39.26,39.3,39.24,39.29,25300.0,24.955,24.9804,24.9423,24.9741,25300.0
2011-11-14 12:40:00,39.29,39.32,39.27,39.32,23700.0,24.9741,24.9931,24.9614,24.9931,23700.0
2011-11-14 12:50:00,39.32,39.32,39.28,39.29,40500.0,24.9931,24.9931,24.9677,24.9741,40500.0
2011-11-14 13:00:00,39.29,39.35,39.29,39.35,29800.0,24.9741,25.0122,24.9741,25.0122,29800.0
2011-11-14 13:10:00,39.34,39.38,39.32,39.37,26700.0,25.0059,25.0313,24.9931,25.0249,26700.0
2011-11-14 13:20:00,39.37,39.4,39.35,39.38,23100.0,25.0249,25.044,25.0122,25.0313,23100.0
2011-11-14 13:30:00,39.38,39.38,39.33,39.34,28400.0,25.0313,25.0313,24.9995,25.0059,28400.0
2011-11-14 13:40:00,39.34,39.34,39.3,39.31,17400.0,25.0059,25.0059,24.9804,24.9868,17400.0
2011-11-14 13:50:00,39.3,39.32,39.28,39.29,20900.0,24.9804,24.9931,24.9677,24.9741,20900.0
2011-11-14 14:00:00,39.29,39.35,39.28,39.34,21400.0,24.9741,25.0122,24.9677,25.0059,21400.0
2011-11-14 14:10:00,39.35,39.36,39.33,39.33,19400.0,25.0122,25.0186,24.9995,24.9995,19400.0
2011-11-14 14:20:00,39.34,39.36,39.31,39.32,24000.0,25.0059,25.0186,24.9868,24.9931,24000.0
2011-11-14 14:30:00,39.33,39.34,39.3,39.33,39100.0,24.9995,25.0059,24.9804,24.9995,39100.0
2011-11-14 14:40:00,39.34,39.34,39.31,39.31,27600.0,25.0059,25.0059,24.9868,24.9868,27600.0
2011-11-14 14:50:00,39.31,39.32,39.27,39.27,28300.0,24.9868,24.9931,24.9614,24.9614,28300.0
2011-11-14 15:00:00,39.27,39.33,39.27,39.31,24900.0,24.9614,24.9995,24.9614,24.9868,24900.0
2011-11-14 15:10:00,39.31,39.31,39.28,39.29,22900.0,24.9868,24.9868,24.9677,24.9741,22900.0
2011-11-14 15:20:00,39.29,39.33,39.27,39.31,49200.0,24.9741,24.9995,24.9614,24.9868,49200.0
2011-11-14 15:30:00,39.3,39.35,39.28,39.29,92600.0,24.9804,25.0122,24.9677,24.9741,92600.0
2011-11-14 15:40:00,39.3,39.33,39.28,39.29,93500.0,24.9804,24.9995,24.9677,24.9741,93500.0
2011-11-14 15:50:00,39.29,39.32,39.25,39.29,231700.0,24.9741,24.9931,24.9486,24.9741,231700.0
2011-11-15 09:30:00,39.32,39.4,39.26,39.28,138100.0,24.9931,25.044,24.955,24.9677,138100.0
2011-11-15 09:40:00,39.26,39.41,39.26,39.4,62600.0,24.955,25.0503,24.955,25.044,62600.0
2011-11-15 09:50:00,39.4,39.41,39.25,39.28,82200.0,25.044,25.0503,24.9486,24.9677,82200.0
2011-11-15 10:00:00,39.3,39.42,39.3,39.3,54900.0,24.9804,25.0567,24.9804,24.9804,54900.0
2011-11-15 10:10:00,39.31,39.47,39.3,39.35,75600.0,24.9868,25.0885,24.9804,25.0122,75600.0
2011-11-15 10:20:00,39.35,39.35,39.27,39.34,52200.0,25.0122,25.0122,24.9614,25.0059,52200.0
2011-11-15 10:30:00,39.33,39.45,39.32,39.39,43500.0,24.9995,25.0758,24.9931,25.0376,43500.0
2011-11-15 10:40:00,39.39,39.4,39.31,39.37,40600.0,25.0376,25.044,24.9868,25.0249,40600.0
2011-11-15 10:50:00,39.37,39.46,39.36,39.43,45400.0,25.0249,25.0821,25.0186,25.0631,45400.0
2011-11-15 11:00:00,39.43,39.47,39.33,39.37,80200.0,25.0631,25.0885,24.9995,25.0249,80200.0
2011-11-15 11:10:00,39.36,39.42,39.34,39.34,35900.0,25.0186,25.0567,25.0059,25.0059,35900.0
2011-11-15 11:20:00,39.33,39.35,39.3,39.31,35300.0,24.9995,25.0122,24.9804,24.9868,35300.0
2011-11-15 11:30:00,39.31,39.34,39.28,39.3,28100.0,24.9868,25.0059,24.9677,24.9804,28100.0
2011-11-15 11:40:00,39.3,39.33,39.29,39.33,19300.0,24.9804,24.9995,24.9741,24.9995,19300.0
2011-11-15 11:50:00,39.32,39.34,39.26,39.31,65000.0,24.9931,25.0059,24.955,24.9868,65000.0
2011-11-15 12:00:00,39.31,39.43,39.3,39.4,41800.0,24.9868,25.0631,24.9804,25.044,41800.0
2011-11-15 12:10:00,39.39,39.4,39.35,39.36,12800.0,25.0376,25.044,25.0122,25.0186,12800.0
2011-11-15 12:20:00,39.35,39.43,39.33,39.4,32200.0,25.0122,25.0631,24.9995,25.044,32200.0
2011-11-15 12:30:00,39.4,39.5,39.4,39.47,46300.0,25.044,25.1076,25.044,25.0885,46300.0
2011-11-15 12:40:00,39.48,39.49,39.47,39.48,11700.0,25.0948,25.1012,25.0885,25.0948,11700.0
2011-11-15 12:50:00,39.48,39.48,39.47,39.47,29100.0,25.0948,25.0948,25.0885,25.0885,29100.0
2011-11-15 13:00:00,39.47,39.54,39.47,39.52,45900.0,25.0885,25.133,25.0885,25.1203,45900.0
2011-11-15 13:10:00,39.53,39.56,39.48,39.49,44300.0,25.1266,25.1457,25.0948,25.1012,44300.0
2011-11-15 13:20:00,39.49,39.49,39.44,39.45,46100.0,25.1012,25.1012,25.0694,25.0758,46100.0
2011-11-15 13:30:00,39.46,39.53,39.46,39.53,30100.0,25.0821,25.1266,25.0821,25.1266,30100.0
2011-11-15 13:40:00,39.53,39.53,39.49,39.5,25100.0,25.1266,25.1266,25.1012,25.1076,25100.0
2011-11-15 13:50:00,39.5,39.55,39.5,39.54,28500.0,25.1076,25.1393,25.1076,25.133,28500.0
2011-11-15 14:00:00,39.53,39.57,39.53,39.56,25500.0,25.1266,25.152,25.1266,25.1457,25500.0
2011-11-15 14:10:00,39.56,39.61,39.55,39.56,38600.0,25.1457,25.1775,25.1393,25.1457,38600.0
2011-11-15 14:20:00,39.56,39.56,39.54,39.55,30300.0,25.1457,25.1457,25.133,25.1393,30300.0
2011-11-15 14:30:00,39.55,39.59,39.55,39.57,30100.0,25.1393,25.1648,25.1393,25.152,30100.0
2011-11-15 14:40:00,39.57,39.58,39.56,39.57,22400.0,25.152,25.1584,25.1457,25.152,22400.0
2011-11-15 14:50:00,39.58,39.6,39.57,39.59,38400.0,25.1584,25.1711,25.152,25.1648,38400.0
2011-11-15 15:00:00,39.58,39.62,39.58,39.62,56900.0,25.1584,25.1838,25.1584,25.1838,56900.0
2011-11-15 15:10:00,39.61,39.63,39.58,39.58,42500.0,25.1775,25.1902,25.1584,25.1584,42500.0
2011-11-15 15:20:00,39.58,39.65,39.58,39.65,42700.0,25.1584,25.2029,25.1584,25.2029,42700.0
2011-11-15 15:30:00,39.65,39.66,39.6,39.62,111200.0,25.2029,25.2093,25.1711,25.1838,111200.0
2011-11-15 15:40:00,39.62,39.64,39.58,39.62,80100.0,25.1838,25.1965,25.1584,25.1838,80100.0
2011-11-15 15:50:00,39.63,39.67,39.58,39.58,265000.0,25.1902,25.2156,25.1584,25.1584,265000.0
2011-11-16 09:30:00,39.3,39.33,39.01,39.12,165400.0,24.9804,24.9995,24.7961,24.866,165400.0
2011-11-16 09:40:00,39.12,39.14,39.03,39.06,90900.0,24.866,24.8787,24.8088,24.8279,90900.0
2011-11-16 09:50:00,39.06,39.15,39.06,39.09,55200.0,24.8279,24.8851,24.8279,24.8469,55200.0
2011-11-16 10:00:00,39.1,39.14,39.07,39.09,84100.0,24.8533,24.8787,24.8342,24.8469,84100.0
2011-11-16 10:10:00,39.09,39.11,39.06,39.09,58900.0,24.8469,24.8597,24.8279,24.8469,58900.0
2011-11-16 10:20:00,39.09,39.11,39.02,39.07,55000.0,24.8469,24.8597,24.8024,24.8342,55000.0
2011-11-16 10:30:00,39.07,39.12,39.02,39.12,41700.0,24.8342,24.866,24.8024,24.866,41700.0
2011-11-16 10:40:00,39.13,39.16,39.07,39.12,33600.0,24.8724,24.8914,24.8342,24.866,33600.0
2011-11-16 10:50:00,39.13,39.17,39.06,39.08,53400.0,24.8724,24.8978,24.8279,24.8406,53400.0
2011-11-16 11:00:00,39.08,39.2,39.08,39.18,39300.0,24.8406,24.9169,24.8406,24.9041,39300.0
2011-11-16 11:10:00,39.18,39.2,39.14,39.19,51000.0,24.9041,24.9169,24.8787,24.9105,51000.0
2011-11-16 11:20:00,39.18,39.18,39.12,39.12,43100.0,24.9041,24.9041,24.866,24.866,43100.0
2011-11-16 11:30:00,39.13,39.14,39.07,39.12,46300.0,24.8724,24.8787,24.8342,24.866,46300.0
2011-11-16 11:40:00,39.13,39.16,39.11,39.14,42300.0,24.8724,24.8914,24.8597,24.8787,42300.0
2011-11-16 11:50:00,39.14,39.16,39.12,39.15,32200.0,24.8787,24.8914,24.866,24.8851,32200.0
2011-11-16 12:00:00,39.15,39.16,39.1,39.11,31900.0,24.8851,24.8914,24.8533,24.8597,31900.0
2011-11-16 12:10:00,39.1,39.15,39.08,39.14,49100.0,24.8533,24.8851,24.8406,24.8787,49100.0
2011-11-16 12:20:00,39.15,39.15,39.1,39.1,38900.0,24.8851,24.8851,24.8533,24.8533,38900.0
2011-11-16 12:30:00,39.11,39.17,39.11,39.16,31400.0,24.8597,24.8978,24.8597,24.8914,31400.0
2011-11-16 12:40:00,39.17,39.17,39.13,39.15,20700.0,24.8978,24.8978,24.8724,24.8851,20700.0
2011-11-16 12:50:00,39.14,39.18,39.14,39.15,34100.0,24.8787,24.9041,24.8787,24.8851,34100.0
2011-11-16 13:00:00,39.15,39.16,39.14,39.15,53700.0,24.8851,24.8914,24.8787,24.8851,53700.0
2011-11-16 13:10:00,39.14,39.17,39.12,39.17,32300.0,24.8787,24.8978,24.866,24.8978,32300.0
2011-11-16 13:20:00,39.17,39.25,39.17,39.23,31700.0,24.8978,24.9486,24.8978,24.9359,31700.0
2011-11-16 13:30:00,39.23,39.24,39.21,39.24,29400.0,24.9359,24.9423,24.9232,24.9423,29400.0
2011-11-16 13:40:00,39.23,39.25,39.23,39.23,60300.0,24.9359,24.9486,24.9359,24.9359,60300.0
2011-11-16 13:50:00,39.23,39.25,39.21,39.22,33000.0,24.9359,24.9486,24.9232,24.9296,33000.0
2011-11-16 14:00:00,39.22,39.25,39.2,39.23,43500.0,24.9296,24.9486,24.9169,24.9359,43500.0
2011-11-16 14:10:00,39.23,39.23,39.14,39.18,69400.0,24.9359,24.9359,24.8787,24.9041,69400.0
2011-11-16 14:20:00,39.18,39.24,39.18,39.22,39100.0,24.9041,24.9423,24.9041,24.9296,39100.0
2011-11-16 14:30:00,39.22,39.25,39.22,39.24,31400.0,24.9296,24.9486,24.9296,24.9423,31400.0
2011-11-16 14:40:00,39.23,39.24,39.15,39.16,43100.0,24.9359,24.9423,24.8851,24.8914,43100.0
2011-11-16 14:50:00,39.16,39.2,39.16,39.18,56000.0,24.8914,24.9169,24.8914,24.9041,56000.0
2011-11-16 15:00:00,39.18,39.21,39.14,39.21,45500.0,24.9041,24.9232,24.8787,24.9232,45500.0
2011-11-16 15:10:00,39.21,39.21,39.09,39.12,85400.0,24.9232,24.9232,24.8469,24.866,85400.0
2011-11-16 15:20:00,39.11,39.13,39.04,39.04,83700.0,24.8597,24.8724,24.8152,24.8152,83700.0
2011-11-16 15:30:00,39.05,39.06,38.98,39.06,162300.0,24.8215,24.8279,24.777,24.8279,162300.0
2011-11-16 15:40:00,39.05,39.06,38.97,38.98,217000.0,24.8215,24.8279,24.7707,24.777,217000.0
2011-11-16 15:50:00,38.98,38.98,38.87,38.92,585200.0,24.777,24.777,24.7071,24.7389,585200.0
2011-11-17 09:30:00,38.71,39.06,38.71,38.9,130800.0,24.6054,24.8279,24.6054,24.7262,130800.0
2011-11-17 09:40:00,38.89,38.93,38.69,38.72,72000.0,24.7198,24.7452,24.5927,24.6118,72000.0
2011-11-17 09:50:00,38.73,38.8,38.71,38.74,48000.0,24.6181,24.6626,24.6054,24.6245,48000.0
2011-11-17 10:00:00,38.71,38.85,38.68,38.84,83000.0,24.6054,24.6944,24.5863,24.688,83000.0
2011-11-17 10:10:00,38.85,38.85,38.77,38.79,43400.0,24.6944,24.6944,24.6435,24.6563,43400.0
2011-11-17 10:20:00,38.8,38.92,38.8,38.9,39800.0,24.6626,24.7389,24.6626,24.7262,39800.0
2011-11-17 10:30:00,38.89,39.0,38.8,38.98,58400.0,24.7198,24.7897,24.6626,24.777,58400.0
2011-11-17 10:40:00,38.98,39.01,38.93,38.93,43700.0,24.777,24.7961,24.7452,24.7452,43700.0
2011-11-17 10:50:00,38.94,39.01,38.94,38.95,36000.0,24.7516,24.7961,24.7516,24.758,36000.0
2011-11-17 11:00:00,38.95,39.0,38.92,38.95,44100.0,24.758,24.7897,24.7389,24.758,44100.0
2011-11-17 11:10:00,38.95,38.99,38.95,38.97,24300.0,24.758,24.7834,24.758,24.7707,24300.0
2011-11-17 11:20:00,38.98,38.98,38.9,38.93,31200.0,24.777,24.777,24.7262,24.7452,31200.0
2011-11-17 11:30:00,38.93,39.02,38.92,39.0,27800.0,24.7452,24.8024,24.7389,24.7897,27800.0
2011-11-17 11:40:00,39.0,39.05,38.96,38.97,26500.0,24.7897,24.8215,24.7643,24.7707,26500.0
2011-11-17 11:50:00,38.97,39.01,38.96,39.01,31300.0,24.7707,24.7961,24.7643,24.7961,31300.0
2011-11-17 12:00:00,39.01,39.03,38.93,38.96,26000.0,24.7961,24.8088,24.7452,24.7643,26000.0
2011-11-17 12:10:00,38.96,38.98,38.92,38.95,24100.0,24.7643,24.777,24.7389,24.758,24100.0
2011-11-17 12:20:00,38.96,38.96,38.87,38.89,24600.0,24.7643,24.7643,24.7071,24.7198,24600.0
2011-11-17 12:30:00,38.88,38.89,38.61,38.65,116100.0,24.7135,24.7198,24.5418,24.5673,116100.0
2011-11-17 12:40:00,38.65,38.66,38.56,38.61,71500.0,24.5673,24.5736,24.5101,24.5418,71500.0
2011-11-17 12:50:00,38.62,38.66,38.56,38.63,43400.0,24.5482,24.5736,24.5101,24.5546,43400.0
2011-11-17 13:00:00,38.63,38.64,38.53,38.55,50300.0,24.5546,24.5609,24.491,24.5037,50300.0
2011-11-17 13:10:00,38.55,38.63,38.51,38.58,48200.0,24.5037,24.5546,24.4783,24.5228,48200.0
2011-11-17 13:20:00,38.57,38.68,38.54,38.58,75800.0,24.5164,24.5863,24.4973,24.5228,75800.0
2011-11-17 13:30:00,38.58,38.59,38.48,38.55,63000.0,24.5228,24.5291,24.4592,24.5037,63000.0
2011-11-17 13:40:00,38.55,38.58,38.49,38.53,45200.0,24.5037,24.5228,24.4656,24.491,45200.0
2011-11-17 13:50:00,38.53,38.6,38.42,38.55,86500.0,24.491,24.5355,24.4211,24.5037,86500.0
2011-11-17 14:00:00,38.55,38.65,38.53,38.6,72400.0,24.5037,24.5673,24.491,24.5355,72400.0
2011-11-17 14:10:00,38.59,38.6,38.55,38.58,34300.0,24.5291,24.5355,24.5037,24.5228,34300.0
2011-11-17 14:20:00,38.58,38.61,38.54,38.6,64700.0,24.5228,24.5418,24.4973,24.5355,64700.0
2011-11-17 14:30:00,38.61,38.65,38.54,38.54,79500.0,24.5418,24.5673,24.4973,24.4973,79500.0
2011-11-17 14:40:00,38.54,38.62,38.54,38.58,38900.0,24.4973,24.5482,24.4973,24.5228,38900.0
2011-11-17 14:50:00,38.58,38.63,38.58,38.6,39800.0,24.5228,24.5546,24.5228,24.5355,39800.0
2011-11-17 15:00:00,38.6,38.64,38.55,38.58,75500.0,24.5355,24.5609,24.5037,24.5228,75500.0
2011-11-17 15:10:00,38.57,38.58,38.51,38.51,59200.0,24.5164,24.5228,24.4783,24.4783,59200.0
2011-11-17 15:20:00,38.51,38.61,38.49,38.55,81100.0,24.4783,24.5418,24.4656,24.5037,81100.0
2011-11-17 15:30:00,38.55,38.58,38.51,38.52,99100.0,24.5037,24.5228,24.4783,24.4846,99100.0
2011-11-17 15:40:00,38.52,38.63,38.49,38.59,185500.0,24.4846,24.5546,24.4656,24.5291,185500.0
2011-11-17 15:50:00,38.59,38.63,38.51,38.63,564900.0,24.5291,24.5546,24.4783,24.5546,564900.0
2011-11-18 09:30:00,38.86,38.86,38.68,38.77,452000.0,24.7007,24.7007,24.5863,24.6435,452000.0
2011-11-18 09:40:00,38.75,38.87,38.75,38.85,80100.0,24.6308,24.7071,24.6308,24.6944,80100.0
2011-11-18 09:50:00,38.85,38.99,38.8,38.98,59800.0,24.6944,24.7834,24.6626,24.777,59800.0
2011-11-18 10:00:00,39.0,39.0,38.81,38.81,42300.0,24.7897,24.7897,24.669,24.669,42300.0
2011-11-18 10:10:00,38.81,38.82,38.71,38.74,37500.0,24.669,24.6753,24.6054,24.6245,37500.0
2011-11-18 10:20:00,38.73,38.76,38.67,38.73,51000.0,24.6181,24.6372,24.58,24.6181,51000.0
2011-11-18 10:30:00,38.74,38.84,38.74,38.84,26200.0,24.6245,24.688,24.6245,24.688,26200.0
2011-11-18 10:40:00,38.85,38.91,38.83,38.91,24400.0,24.6944,24.7325,24.6817,24.7325,24400.0
2011-11-18 10:50:00,38.91,38.94,38.85,38.86,78100.0,24.7325,24.7516,24.6944,24.7007,78100.0
2011-11-18 11:00:00,38.85,38.88,38.83,38.83,80000.0,24.6944,24.7135,24.6817,24.6817,80000.0
2011-11-18 11:10:00,38.83,38.84,38.77,38.77,33900.0,24.6817,24.688,24.6435,24.6435,33900.0
2011-11-18 11:20:00,38.78,38.84,38.78,38.82,44300.0,24.6499,24.688,24.6499,24.6753,44300.0
2011-11-18 11:30:00,38.82,38.83,38.78,38.81,31000.0,24.6753,24.6817,24.6499,24.669,31000.0
2011-11-18 11:40:00,38.82,38.83,38.75,38.76,39500.0,24.6753,24.6817,24.6308,24.6372,39500.0
2011-11-18 11:50:00,38.76,38.82,38.75,38.8,32800.0,24.6372,24.6753,24.6308,24.6626,32800.0
2011-11-18 12:00:00,38.8,38.81,38.72,38.8,94900.0,24.6626,24.669,24.6118,24.6626,94900.0
2011-11-18 12:10:00,38.8,38.8,38.76,38.77,40200.0,24.6626,24.6626,24.6372,24.6435,40200.0
2011-11-18 12:20:00,38.77,38.8,38.72,38.77,68900.0,24.6435,24.6626,24.6118,24.6435,68900.0
2011-11-18 12:30:00,38.78,38.81,38.76,38.81,55200.0,24.6499,24.669,24.6372,24.669,55200.0
2011-11-18 12:40:00,38.81,38.82,38.77,38.79,85600.0,24.669,24.6753,24.6435,24.6563,85600.0
2011-11-18 12:50:00,38.78,38.81,38.76,38.78,61600.0,24.6499,24.669,24.6372,24.6499,61600.0
2011-11-18 13:00:00,38.79,38.79,38.76,38.77,50900.0,24.6563,24.6563,24.6372,24.6435,50900.0
2011-11-18 13:10:00,38.78,38.82,38.76,38.78,39600.0,24.6499,24.6753,24.6372,24.6499,39600.0
2011-11-18 13:20:00,38.78,38.8,38.77,38.79,29200.0,24.6499,24.6626,24.6435,24.6563,29200.0
2011-11-18 13:30:00,38.79,38.84,38.78,38.84,32700.0,24.6563,24.688,24.6499,24.688,32700.0
2011-11-18 13:40:00,38.84,38.9,38.83,38.88,65500.0,24.688,24.7262,24.6817,24.7135,65500.0
2011-11-18 13:50:00,38.89,38.9,38.86,38.86,15600.0,24.7198,24.7262,24.7007,24.7007,15600.0
2011-11-18 14:00:00,38.87,38.88,38.84,38.87,35000.0,24.7071,24.7135,24.688,24.7071,35000.0
2011-11-18 14:10:00,38.88,38.96,38.87,38.88,81500.0,24.7135,24.7643,24.7071,24.7135,81500.0
2011-11-18 14:20:00,38.88,38.88,38.75,38.77,109100.0,24.7135,24.7135,24.6308,24.6435,109100.0
2011-11-18 14:30:00,38.76,38.81,38.75,38.81,92700.0,24.6372,24.669,24.6308,24.669,92700.0
2011-11-18 14:40:00,38.8,38.82,38.79,38.8,80300.0,24.6626,24.6753,24.6563,24.6626,80300.0
2011-11-18 14:50:00,38.8,38.8,38.65,38.69,152600.0,24.6626,24.6626,24.5673,24.5927,152600.0
2011-11-18 15:00:00,38.69,38.71,38.69,38.69,100700.0,24.5927,24.6054,24.5927,24.5927,100700.0
2011-11-18 15:10:00,38.7,38.7,38.65,38.65,90800.0,24.599,24.599,24.5673,24.5673,90800.0
2011-11-18 15:20:00,38.65,38.67,38.6,38.61,127300.0,24.5673,24.58,24.5355,24.5418,127300.0
2011-11-18 15:30:00,38.61,38.63,38.56,38.58,221400.0,24.5418,24.5546,24.5101,24.5228,221400.0
2011-11-18 15:40:00,38.58,38.63,38.52,38.61,291900.0,24.5228,24.5546,24.4846,24.5418,291900.0
2011-11-18 15:50:00,38.6,38.62,38.53,38.57,508700.0,24.5355,24.5482,24.491,24.5164,508700.0
2011-11-21 09:30:00,38.1,38.44,38.1,38.26,122800.0,24.2177,24.4338,24.2177,24.3194,122800.0
2011-11-21 09:40:00,38.25,38.4,38.24,38.28,83900.0,24.313,24.4084,24.3067,24.3321,83900.0
2011-11-21 09:50:00,38.28,38.37,38.25,38.36,55900.0,24.3321,24.3893,24.313,24.3829,55900.0
2011-11-21 10:00:00,38.37,38.37,38.24,38.27,78600.0,24.3893,24.3893,24.3067,24.3257,78600.0
2011-11-21 10:10:00,38.27,38.3,38.18,38.23,64200.0,24.3257,24.3448,24.2685,24.3003,64200.0
2011-11-21 10:20:00,38.22,38.33,38.22,38.3,102300.0,24.2939,24.3639,24.2939,24.3448,102300.0
2011-11-21 10:30:00,38.3,38.38,38.25,38.38,95400.0,24.3448,24.3956,24.313,24.3956,95400.0
2011-11-21 10:40:00,38.38,38.42,38.21,38.24,58500.0,24.3956,24.4211,24.2876,24.3067,58500.0
2011-11-21 10:50:00,38.23,38.29,38.19,38.21,79400.0,24.3003,24.3384,24.2749,24.2876,79400.0
2011-11-21 11:00:00,38.22,38.3,38.2,38.29,67000.0,24.2939,24.3448,24.2812,24.3384,67000.0
2011-11-21 11:10:00,38.29,38.34,38.28,38.34,54700.0,24.3384,24.3702,24.3321,24.3702,54700.0
2011-11-21 11:20:00,38.33,38.34,38.27,38.28,35300.0,24.3639,24.3702,24.3257,24.3321,35300.0
2011-11-21 11:30:00,38.29,38.3,38.21,38.25,184200.0,24.3384,24.3448,24.2876,24.313,184200.0
2011-11-21 11:40:00,38.25,38.42,38.24,38.42,133000.0,24.313,24.4211,24.3067,24.4211,133000.0
2011-11-21 11:50:00,38.42,38.49,38.38,38.47,134600.0,24.4211,24.4656,24.3956,24.4528,134600.0
2011-11-21 12:00:00,38.48,38.49,38.41,38.41,43900.0,24.4592,24.4656,24.4147,24.4147,43900.0
2011-11-21 12:10:00,38.42,38.42,38.4,38.4,85300.0,24.4211,24.4211,24.4084,24.4084,85300.0
2011-11-21 12:20:00,38.4,38.44,38.4,38.4,42800.0,24.4084,24.4338,24.4084,24.4084,42800.0
2011-11-21 12:30:00,38.4,38.41,38.4,38.41,60200.0,24.4084,24.4147,24.4084,24.4147,60200.0
2011-11-21 12:40:00,38.42,38.42,38.37,38.4,80500.0,24.4211,24.4211,24.3893,24.4084,80500.0
2011-11-21 12:50:00,38.39,38.4,38.31,38.34,100000.0,24.402,24.4084,24.3511,24.3702,100000.0
2011-11-21 13:00:00,38.34,38.4,38.34,38.37,38300.0,24.3702,24.4084,24.3702,24.3893,38300.0
2011-11-21 13:10:00,38.37,38.39,38.34,38.37,32700.0,24.3893,24.402,24.3702,24.3893,32700.0
2011-11-21 13:20:00,38.37,38.44,38.36,38.4,65100.0,24.3893,24.4338,24.3829,24.4084,65100.0
2011-11-21 13:30:00,38.39,38.42,38.38,38.42,35900.0,24.402,24.4211,24.3956,24.4211,35900.0
2011-11-21 13:40:00,38.41,38.41,38.35,38.39,39000.0,24.4147,24.4147,24.3766,24.402,39000.0
2011-11-21 13:50:00,38.38,38.41,38.34,38.34,22200.0,24.3956,24.4147,24.3702,24.3702,22200.0
2011-11-21 14:00:00,38.34,38.38,38.33,38.38,64300.0,24.3702,24.3956,24.3639,24.3956,64300.0
2011-11-21 14:10:00,38.38,38.49,38.38,38.43,87000.0,24.3956,24.4656,24.3956,24.4274,87000.0
2011-11-21 14:20:00,38.42,38.45,38.42,38.43,22500.0,24.4211,24.4401,24.4211,24.4274,22500.0
2011-11-21 14:30:00,38.42,38.44,38.39,38.43,43800.0,24.4211,24.4338,24.402,24.4274,43800.0
2011-11-21 14:40:00,38.43,38.45,38.38,38.38,85600.0,24.4274,24.4401,24.3956,24.3956,85600.0
2011-11-21 14:50:00,38.38,38.38,38.33,38.36,57300.0,24.3956,24.3956,24.3639,24.3829,57300.0
2011-11-21 15:00:00,38.35,38.36,38.27,38.35,79000.0,24.3766,24.3829,24.3257,24.3766,79000.0
2011-11-21 15:10:00,38.36,38.44,38.35,38.44,102600.0,24.3829,24.4338,24.3766,24.4338,102600.0
2011-11-21 15:20:00,38.44,38.5,38.43,38.48,154800.0,24.4338,24.4719,24.4274,24.4592,154800.0
2011-11-21 15:30:00,38.48,38.5,38.46,38.5,148600.0,24.4592,24.4719,24.4465,24.4719,148600.0
2011-11-21 15:40:00,38.5,38.5,38.45,38.5,130100.0,24.4719,24.4719,24.4401,24.4719,130100.0
2011-11-21 15:50:00,38.5,38.5,38.38,38.39,266700.0,24.4719,24.4719,24.3956,24.402,266700.0
2011-11-22 09:30:00,38.25,38.42,38.17,38.36,105400.0,24.313,24.4211,24.2622,24.3829,105400.0
2011-11-22 09:40:00,38.35,38.38,38.27,38.32,55800.0,24.3766,24.3956,24.3257,24.3575,55800.0
2011-11-22 09:50:00,38.32,38.41,38.32,38.36,35300.0,24.3575,24.4147,24.3575,24.3829,35300.0
2011-11-22 10:00:00,38.36,38.41,38.28,38.36,35300.0,24.3829,24.4147,24.3321,24.3829,35300.0
2011-11-22 10:10:00,38.36,38.41,38.31,38.41,33000.0,24.3829,24.4147,24.3511,24.4147,33000.0
2011-11-22 10:20:00,38.42,38.45,38.38,38.44,32500.0,24.4211,24.4401,24.3956,24.4338,32500.0
2011-11-22 10:30:00,38.44,38.46,38.34,38.36,30900.0,24.4338,24.4465,24.3702,24.3829,30900.0
2011-11-22 10:40:00,38.35,38.37,38.25,38.28,44300.0,24.3766,24.3893,24.313,24.3321,44300.0
2011-11-22 10:50:00,38.28,38.29,38.17,38.23,64300.0,24.3321,24.3384,24.2622,24.3003,64300.0
2011-11-22 11:00:00,38.23,38.25,38.17,38.23,35700.0,24.3003,24.313,24.2622,24.3003,35700.0
2011-11-22 11:10:00,38.23,38.28,38.18,38.24,29300.0,24.3003,24.3321,24.2685,24.3067,29300.0
2011-11-22 11:20:00,38.23,38.27,38.16,38.22,46400.0,24.3003,24.3257,24.2558,24.2939,46400.0
2011-11-22 11:30:00,38.22,38.24,38.19,38.21,57800.0,24.2939,24.3067,24.2749,24.2876,57800.0
2011-11-22 11:40:00,38.21,38.22,38.18,38.22,43100.0,24.2876,24.2939,24.2685,24.2939,43100.0
2011-11-22 11:50:00,38.21,38.24,38.2,38.23,64200.0,24.2876,24.3067,24.2812,24.3003,64200.0
2011-11-22 12:00:00,38.23,38.47,38.23,38.44,114000.0,24.3003,24.4528,24.3003,24.4338,114000.0
2011-11-22 12:10:00,38.44,38.47,38.36,38.47,54800.0,24.4338,24.4528,24.3829,24.4528,54800.0
2011-11-22 12:20:00,38.47,38.52,38.45,38.48,69200.0,24.4528,24.4846,24.4401,24.4592,69200.0
2011-11-22 12:30:00,38.47,38.52,38.45,38.52,75900.0,24.4528,24.4846,24.4401,24.4846,75900.0
2011-11-22 12:40:00,38.52,38.55,38.48,38.49,20100.0,24.4846,24.5037,24.4592,24.4656,20100.0
2011-11-22 12:50:00,38.48,38.58,38.48,38.57,62200.0,24.4592,24.5228,24.4592,24.5164,62200.0
2011-11-22 13:00:00,38.57,38.59,38.55,38.55,61900.0,24.5164,24.5291,24.5037,24.5037,61900.0
2011-11-22 13:10:00,38.55,38.62,38.54,38.62,45200.0,24.5037,24.5482,24.4973,24.5482,45200.0
2011-11-22 13:20:00,38.62,38.63,38.59,38.59,73200.0,24.5482,24.5546,24.5291,24.5291,73200.0
2011-11-22 13:30:00,38.59,38.59,38.54,38.58,67400.0,24.5291,24.5291,24.4973,24.5228,67400.0
2011-11-22 13:40:00,38.58,38.59,38.55,38.56,23600.0,24.5228,24.5291,24.5037,24.5101,23600.0
2011-11-22 13:50:00,38.55,38.57,38.52,38.53,42700.0,24.5037,24.5164,24.4846,24.491,42700.0
2011-11-22 14:00:00,38.54,38.55,38.5,38.51,49300.0,24.4973,24.5037,24.4719,24.4783,49300.0
2011-11-22 14:10:00,38.51,38.55,38.49,38.5,39500.0,24.4783,24.5037,24.4656,24.4719,39500.0
2011-11-22 14:20:00,38.51,38.51,38.47,38.48,38300.0,24.4783,24.4783,24.4528,24.4592,38300.0
2011-11-22 14:30:00,38.49,38.49,38.43,38.44,39300.0,24.4656,24.4656,24.4274,24.4338,39300.0
2011-11-22 14:40:00,38.44,38.49,38.43,38.44,110500.0,24.4338,24.4656,24.4274,24.4338,110500.0
2011-11-22 14:50:00,38.44,38.45,38.39,38.42,66600.0,24.4338,24.4401,24.402,24.4211,66600.0
2011-11-22 15:00:00,38.42,38.44,38.39,38.41,63100.0,24.4211,24.4338,24.402,24.4147,63100.0
2011-11-22 15:10:00,38.41,38.43,38.39,38.41,57200.0,24.4147,24.4274,24.402,24.4147,57200.0
2011-11-22 15:20:00,38.41,38.48,38.4,38.44,91000.0,24.4147,24.4592,24.4084,24.4338,91000.0
2011-11-22 15:30:00,38.44,38.48,38.42,38.42,93600.0,24.4338,24.4592,24.4211,24.4211,93600.0
2011-11-22 15:40:00,38.42,38.49,38.41,38.47,140700.0,24.4211,24.4656,24.4147,24.4528,140700.0
2011-11-22 15:50:00,38.48,38.52,38.45,38.46,298700.0,24.4592,24.4846,24.4401,24.4465,298700.0
2011-11-23 09:30:00,38.23,38.32,38.14,38.25,94100.0,24.3003,24.3575,24.2431,24.313,94100.0
2011-11-23 09:40:00,38.23,38.23,38.14,38.2,58300.0,24.3003,24.3003,24.2431,24.2812,58300.0
2011-11-23 09:50:00,38.19,38.2,38.1,38.11,47000.0,24.2749,24.2812,24.2177,24.224,47000.0
2011-11-23 10:00:00,38.1,38.18,38.08,38.16,33400.0,24.2177,24.2685,24.205,24.2558,33400.0
2011-11-23 10:10:00,38.16,38.17,38.0,38.05,51800.0,24.2558,24.2622,24.1541,24.1859,51800.0
2011-11-23 10:20:00,38.05,38.06,38.0,38.0,56000.0,24.1859,24.1922,24.1541,24.1541,56000.0
2011-11-23 10:30:00,38.0,38.02,37.95,37.96,62600.0,24.1541,24.1668,24.1223,24.1287,62600.0
2011-11-23 10:40:00,37.97,38.02,37.95,38.01,29200.0,24.135,24.1668,24.1223,24.1605,29200.0
2011-11-23 10:50:00,38.0,38.03,37.97,37.99,17400.0,24.1541,24.1732,24.135,24.1477,17400.0
2011-11-23 11:00:00,37.98,38.03,37.98,38.0,62300.0,24.1414,24.1732,24.1414,24.1541,62300.0
2011-11-23 11:10:00,38.0,38.05,37.97,38.02,59500.0,24.1541,24.1859,24.135,24.1668,59500.0
2011-11-23 11:20:00,38.02,38.07,38.0,38.01,78100.0,24.1668,24.1986,24.1541,24.1605,78100.0
2011-11-23 11:30:00,38.0,38.03,37.95,38.02,84200.0,24.1541,24.1732,24.1223,24.1668,84200.0
2011-11-23 11:40:00,38.01,38.02,37.97,37.99,16700.0,24.1605,24.1668,24.135,24.1477,16700.0
2011-11-23 11:50:00,37.99,38.01,37.96,37.97,24900.0,24.1477,24.1605,24.1287,24.135,24900.0
2011-11-23 12:00:00,37.98,38.07,37.97,38.06,51600.0,24.1414,24.1986,24.135,24.1922,51600.0
2011-11-23 12:10:00,38.07,38.09,38.03,38.04,29900.0,24.1986,24.2113,24.1732,24.1795,29900.0
2011-11-23 12:20:00,38.05,38.05,38.0,38.04,119300.0,24.1859,24.1859,24.1541,24.1795,119300.0
2011-11-23 12:30:00,38.04,38.06,37.99,38.0,84900.0,24.1795,24.1922,24.1477,24.1541,84900.0
2011-11-23 12:40:00,38.0,38.06,37.99,38.04,42400.0,24.1541,24.1922,24.1477,24.1795,42400.0
2011-11-23 12:50:00,38.04,38.1,38.02,38.07,64400.0,24.1795,24.2177,24.1668,24.1986,64400.0
2011-11-23 13:00:00,38.08,38.11,38.04,38.11,38900.0,24.205,24.224,24.1795,24.224,38900.0
2011-11-23 13:10:00,38.11,38.11,38.04,38.06,23600.0,24.224,24.224,24.1795,24.1922,23600.0
2011-11-23 13:20:00,38.06,38.1,38.05,38.1,40900.0,24.1922,24.2177,24.1859,24.2177,40900.0
2011-11-23 13:30:00,38.1,38.11,38.05,38.05,17000.0,24.2177,24.224,24.1859,24.1859,17000.0
2011-11-23 13:40:00,38.05,38.07,38.02,38.06,29600.0,24.1859,24.1986,24.1668,24.1922,29600.0
2011-11-23 13:50:00,38.05,38.11,38.0,38.0,78700.0,24.1859,24.224,24.1541,24.1541,78700.0
2011-11-23 14:00:00,38.0,38.03,37.98,38.01,67500.0,24.1541,24.1732,24.1414,24.1605,67500.0
2011-11-23 14:10:00,38.02,38.02,37.92,37.93,58900.0,24.1668,24.1668,24.1032,24.1096,58900.0
2011-11-23 14:20:00,37.93,37.96,37.9,37.94,44200.0,24.1096,24.1287,24.0905,24.116,44200.0
2011-11-23 14:30:00,37.94,37.99,37.94,37.97,48700.0,24.116,24.1477,24.116,24.135,48700.0
2011-11-23 14:40:00,37.97,37.99,37.94,37.97,42200.0,24.135,24.1477,24.116,24.135,42200.0
2011-11-23 14:50:00,37.97,37.99,37.95,37.96,38400.0,24.135,24.1477,24.1223,24.1287,38400.0
2011-11-23 15:00:00,37.96,38.07,37.94,38.06,98200.0,24.1287,24.1986,24.116,24.1922,98200.0
2011-11-23 15:10:00,38.07,38.13,38.04,38.05,113400.0,24.1986,24.2367,24.1795,24.1859,113400.0
2011-11-23 15:20:00,38.04,38.05,37.97,37.99,110100.0,24.1795,24.1859,24.135,24.1477,110100.0
2011-11-23 15:30:00,37.98,38.11,37.98,38.09,103700.0,24.1414,24.224,24.1414,24.2113,103700.0
2011-11-23 15:40:00,38.09,38.16,38.07,38.09,138500.0,24.2113,24.2558,24.1986,24.2113,138500.0
2011-11-23 15:50:00,38.09,38.14,37.97,37.97,509800.0,24.2113,24.2431,24.135,24.135,509800.0
2011-11-25 09:30:00,38.08,38.21,38.03,38.15,75200.0,24.205,24.2876,24.1732,24.2494,75200.0
2011-11-25 09:40:00,38.15,38.19,38.1,38.11,19100.0,24.2494,24.2749,24.2177,24.224,19100.0
2011-11-25 09:50:00,38.11,38.13,38.06,38.08,25400.0,24.224,24.2367,24.1922,24.205,25400.0
2011-11-25 10:00:00,38.07,38.15,38.05,38.14,46600.0,24.1986,24.2494,24.1859,24.2431,46600.0
2011-11-25 10:10:00,38.14,38.18,38.12,38.18,17300.0,24.2431,24.2685,24.2304,24.2685,17300.0
2011-11-25 10:20:00,38.18,38.19,38.09,38.12,30200.0,24.2685,24.2749,24.2113,24.2304,30200.0
2011-11-25 10:30:00,38.12,38.18,38.11,38.18,19400.0,24.2304,24.2685,24.224,24.2685,19400.0
2011-11-25 10:40:00,38.18,38.25,38.17,38.25,20400.0,24.2685,24.313,24.2622,24.313,20400.0
2011-11-25 10:50:00,38.25,38.31,38.24,38.27,41500.0,24.313,24.3511,24.3067,24.3257,41500.0
2011-11-25 11:00:00,38.27,38.34,38.25,38.33,54400.0,24.3257,24.3702,24.313,24.3639,54400.0
2011-11-25 11:10:00,38.33,38.39,38.3,38.36,48500.0,24.3639,24.402,24.3448,24.3829,48500.0
2011-11-25 11:20:00,38.36,38.39,38.34,38.34,33300.0,24.3829,24.402,24.3702,24.3702,33300.0
2011-11-25 11:30:00,38.34,38.34,38.27,38.31,46400.0,24.3702,24.3702,24.3257,24.3511,46400.0
2011-11-25 11:40:00,38.31,38.35,38.29,38.34,48000.0,24.3511,24.3766,24.3384,24.3702,48000.0
2011-11-25 11:50:00,38.34,38.38,38.26,38.27,55300.0,24.3702,24.3956,24.3194,24.3257,55300.0
2011-11-25 12:00:00,38.26,38.26,38.19,38.21,44600.0,24.3194,24.3194,24.2749,24.2876,44600.0
2011-11-25 12:10:00,38.21,38.25,38.18,38.22,50000.0,24.2876,24.313,24.2685,24.2939,50000.0
2011-11-25 12:20:00,38.21,38.26,38.21,38.25,34100.0,24.2876,24.3194,24.2876,24.313,34100.0
2011-11-25 12:30:00,38.25,38.26,38.17,38.17,39800.0,24.313,24.3194,24.2622,24.2622,39800.0
2011-11-25 12:40:00,38.18,38.22,38.16,38.22,73700.0,24.2685,24.2939,24.2558,24.2939,73700.0
2011-11-25 12:50:00,38.22,38.24,38.17,38.19,227100.0,24.2939,24.3067,24.2622,24.2749,227100.0
2011-11-28 09:30:00,38.74,38.87,38.61,38.81,151900.0,24.6245,24.7071,24.5418,24.669,151900.0
2011-11-28 09:40:00,38.8,38.9,38.73,38.84,106300.0,24.6626,24.7262,24.6181,24.688,106300.0
2011-11-28 09:50:00,38.84,38.85,38.69,38.71,74800.0,24.688,24.6944,24.5927,24.6054,74800.0
2011-11-28 10:00:00,38.7,38.71,38.57,38.6,99600.0,24.599,24.6054,24.5164,24.5355,99600.0
2011-11-28 10:10:00,38.59,38.62,38.55,38.61,123800.0,24.5291,24.5482,24.5037,24.5418,123800.0
2011-11-28 10:20:00,38.61,38.7,38.57,38.7,118300.0,24.5418,24.599,24.5164,24.599,118300.0
2011-11-28 10:30:00,38.7,38.71,38.62,38.66,83600.0,24.599,24.6054,24.5482,24.5736,83600.0
2011-11-28 10:40:00,38.67,38.71,38.63,38.69,41200.0,24.58,24.6054,24.5546,24.5927,41200.0
2011-11-28 10:50:00,38.68,38.7,38.67,38.69,35700.0,24.5863,24.599,24.58,24.5927,35700.0
2011-11-28 11:00:00,38.69,38.7,38.64,38.68,56200.0,24.5927,24.599,24.5609,24.5863,56200.0
2011-11-28 11:10:00,38.68,38.7,38.67,38.7,47500.0,24.5863,24.599,24.58,24.599,47500.0
2011-11-28 11:20:00,38.7,38.74,38.69,38.73,56700.0,24.599,24.6245,24.5927,24.6181,56700.0
2011-11-28 11:30:00,38.73,38.74,38.71,38.73,44900.0,24.6181,24.6245,24.6054,24.6181,44900.0
2011-11-28 11:40:00,38.73,38.74,38.72,38.73,35900.0,24.6181,24.6245,24.6118,24.6181,35900.0
2011-11-28 11:50:00,38.75,38.78,38.73,38.77,29100.0,24.6308,24.6499,24.6181,24.6435,29100.0
2011-11-28 12:00:00,38.76,38.79,38.75,38.75,38600.0,24.6372,24.6563,24.6308,24.6308,38600.0
2011-11-28 12:10:00,38.74,38.77,38.7,38.71,46000.0,24.6245,24.6435,24.599,24.6054,46000.0
2011-11-28 12:20:00,38.71,38.72,38.68,38.71,61100.0,24.6054,24.6118,24.5863,24.6054,61100.0
2011-11-28 12:30:00,38.71,38.71,38.67,38.68,42900.0,24.6054,24.6054,24.58,24.5863,42900.0
2011-11-28 12:40:00,38.68,38.69,38.66,38.69,41700.0,24.5863,24.5927,24.5736,24.5927,41700.0
2011-11-28 12:50:00,38.68,38.69,38.62,38.62,85000.0,24.5863,24.5927,24.5482,24.5482,85000.0
2011-11-28 13:00:00,38.62,38.63,38.57,38.61,68400.0,24.5482,24.5546,24.5164,24.5418,68400.0
2011-11-28 13:10:00,38.6,38.61,38.59,38.61,86700.0,24.5355,24.5418,24.5291,24.5418,86700.0
2011-11-28 13:20:00,38.61,38.65,38.59,38.63,74000.0,24.5418,24.5673,24.5291,24.5546,74000.0
2011-11-28 13:30:00,38.63,38.65,38.62,38.65,54000.0,24.5546,24.5673,24.5482,24.5673,54000.0
2011-11-28 13:40:00,38.65,38.65,38.62,38.64,47600.0,24.5673,24.5673,24.5482,24.5609,47600.0
2011-11-28 13:50:00,38.65,38.65,38.59,38.6,56500.0,24.5673,24.5673,24.5291,24.5355,56500.0
2011-11-28 14:00:00,38.6,38.6,38.55,38.56,69700.0,24.5355,24.5355,24.5037,24.5101,69700.0
2011-11-28 14:10:00,38.57,38.6,38.56,38.6,40700.0,24.5164,24.5355,24.5101,24.5355,40700.0
2011-11-28 14:20:00,38.6,38.61,38.56,38.6,53200.0,24.5355,24.5418,24.5101,24.5355,53200.0
2011-11-28 14:30:00,38.59,38.6,38.58,38.58,33400.0,24.5291,24.5355,24.5228,24.5228,33400.0
2011-11-28 14:40:00,38.58,38.59,38.5,38.5,108100.0,24.5228,24.5291,24.4719,24.4719,108100.0
2011-11-28 14:50:00,38.5,38.5,38.45,38.47,55200.0,24.4719,24.4719,24.4401,24.4528,55200.0
2011-11-28 15:00:00,38.48,38.51,38.41,38.43,107300.0,24.4592,24.4783,24.4147,24.4274,107300.0
2011-11-28 15:10:00,38.42,38.48,38.42,38.47,74400.0,24.4211,24.4592,24.4211,24.4528,74400.0
2011-11-28 15:20:00,38.47,38.47,38.33,38.43,324100.0,24.4528,24.4528,24.3639,24.4274,324100.0
2011-11-28 15:30:00,38.43,38.46,38.4,38.44,110900.0,24.4274,24.4465,24.4084,24.4338,110900.0
2011-11-28 15:40:00,38.44,38.46,38.36,38.37,146800.0,24.4338,24.4465,24.3829,24.3893,146800.0
2011-11-28 15:50:00,38.38,38.52,38.36,38.51,434000.0,24.3956,24.4846,24.3829,24.4783,434000.0
2011-11-29 09:30:00,38.5,38.74,38.5,38.67,69400.0,24.4719,24.6245,24.4719,24.58,69400.0
2011-11-29 09:40:00,38.66,38.78,38.65,38.76,167800.0,24.5736,24.6499,24.5673,24.6372,167800.0
2011-11-29 09:50:00,38.76,38.8,38.74,38.79,46600.0,24.6372,24.6626,24.6245,24.6563,46600.0
2011-11-29 10:00:00,38.78,38.89,38.7,38.78,185400.0,24.6499,24.7198,24.599,24.6499,185400.0
2011-11-29 10:10:00,38.78,38.88,38.73,38.84,92000.0,24.6499,24.7135,24.6181,24.688,92000.0
2011-11-29 10:20:00,38.84,38.93,38.83,38.91,71800.0,24.688,24.7452,24.6817,24.7325,71800.0
2011-11-29 10:30:00,38.91,38.96,38.89,38.93,39700.0,24.7325,24.7643,24.7198,24.7452,39700.0
2011-11-29 10:40:00,38.94,38.94,38.85,38.88,86100.0,24.7516,24.7516,24.6944,24.7135,86100.0
2011-11-29 10:50:00,38.88,38.92,38.86,38.86,48300.0,24.7135,24.7389,24.7007,24.7007,48300.0
2011-11-29 11:00:00,38.85,38.96,38.83,38.96,80800.0,24.6944,24.7643,24.6817,24.7643,80800.0
2011-11-29 11:10:00,38.96,38.98,38.91,38.94,64200.0,24.7643,24.777,24.7325,24.7516,64200.0
2011-11-29 11:20:00,38.94,39.0,38.93,39.0,58400.0,24.7516,24.7897,24.7452,24.7897,58400.0
2011-11-29 11:30:00,38.99,39.02,38.97,39.01,48200.0,24.7834,24.8024,24.7707,24.7961,48200.0
2011-11-29 11:40:00,39.01,39.06,39.0,39.05,60700.0,24.7961,24.8279,24.7897,24.8215,60700.0
2011-11-29 11:50:00,39.05,39.07,39.03,39.03,56600.0,24.8215,24.8342,24.8088,24.8088,56600.0
2011-11-29 12:00:00,39.03,39.12,39.02,39.12,125600.0,24.8088,24.866,24.8024,24.866,125600.0
2011-11-29 12:10:00,39.11,39.13,39.07,39.1,57100.0,24.8597,24.8724,24.8342,24.8533,57100.0
2011-11-29 12:20:00,39.1,39.16,39.09,39.15,44600.0,24.8533,24.8914,24.8469,24.8851,44600.0
2011-11-29 12:30:00,39.14,39.16,39.13,39.13,61400.0,24.8787,24.8914,24.8724,24.8724,61400.0
2011-11-29 12:40:00,39.13,39.19,39.13,39.19,58000.0,24.8724,24.9105,24.8724,24.9105,58000.0
2011-11-29 12:50:00,39.18,39.23,39.16,39.23,137900.0,24.9041,24.9359,24.8914,24.9359,137900.0
2011-11-29 13:00:00,39.22,39.22,39.18,39.19,69000.0,24.9296,24.9296,24.9041,24.9105,69000.0
2011-11-29 13:10:00,39.19,39.25,39.17,39.23,61100.0,24.9105,24.9486,24.8978,24.9359,61100.0
2011-11-29 13:20:00,39.23,39.28,39.23,39.27,77800.0,24.9359,24.9677,24.9359,24.9614,77800.0
2011-11-29 13:30:00,39.26,39.28,39.24,39.28,46500.0,24.955,24.9677,24.9423,24.9677,46500.0
2011-11-29 13:40:00,39.27,39.29,39.24,39.24,49000.0,24.9614,24.9741,24.9423,24.9423,49000.0
2011-11-29 13:50:00,39.24,39.25,39.2,39.22,74600.0,24.9423,24.9486,24.9169,24.9296,74600.0
2011-11-29 14:00:00,39.22,39.23,39.18,39.2,101800.0,24.9296,24.9359,24.9041,24.9169,101800.0
2011-11-29 14:10:00,39.2,39.23,39.17,39.21,72100.0,24.9169,24.9359,24.8978,24.9232,72100.0
2011-11-29 14:20:00,39.2,39.22,39.16,39.16,46800.0,24.9169,24.9296,24.8914,24.8914,46800.0
2011-11-29 14:30:00,39.16,39.18,39.15,39.15,49000.0,24.8914,24.9041,24.8851,24.8851,49000.0
2011-11-29 14:40:00,39.15,39.2,39.15,39.15,69800.0,24.8851,24.9169,24.8851,24.8851,69800.0
2011-11-29 14:50:00,39.16,39.16,39.09,39.1,75800.0,24.8914,24.8914,24.8469,24.8533,75800.0
2011-11-29 15:00:00,39.1,39.11,39.06,39.07,71600.0,24.8533,24.8597,24.8279,24.8342,71600.0
2011-11-29 15:10:00,39.07,39.14,39.07,39.11,101200.0,24.8342,24.8787,24.8342,24.8597,101200.0
2011-11-29 15:20:00,39.11,39.11,39.07,39.07,70600.0,24.8597,24.8597,24.8342,24.8342,70600.0
2011-11-29 15:30:00,39.08,39.12,39.04,39.07,145500.0,24.8406,24.866,24.8152,24.8342,145500.0
2011-11-29 15:40:00,39.07,39.11,39.06,39.09,204600.0,24.8342,24.8597,24.8279,24.8469,204600.0
2011-11-29 15:50:00,39.1,39.1,39.03,39.06,429200.0,24.8533,24.8533,24.8088,24.8279,429200.0
2011-11-30 09:30:00,39.42,39.55,39.2,39.34,201800.0,25.0567,25.1393,24.9169,25.0059,201800.0
2011-11-30 09:40:00,39.34,39.57,39.31,39.57,120200.0,25.0059,25.152,24.9868,25.152,120200.0
2011-11-30 09:50:00,39.57,39.66,39.52,39.66,88700.0,25.152,25.2093,25.1203,25.2093,88700.0
2011-11-30 10:00:00,39.63,39.67,39.55,39.61,86400.0,25.1902,25.2156,25.1393,25.1775,86400.0
2011-11-30 10:10:00,39.61,39.71,39.61,39.66,86400.0,25.1775,25.241,25.1775,25.2093,86400.0
2011-11-30 10:20:00,39.66,39.7,39.61,39.69,70900.0,25.2093,25.2347,25.1775,25.2283,70900.0
2011-11-30 10:30:00,39.7,39.74,39.64,39.74,111000.0,25.2347,25.2601,25.1965,25.2601,111000.0
2011-11-30 10:40:00,39.74,39.78,39.69,39.76,78100.0,25.2601,25.2855,25.2283,25.2728,78100.0
2011-11-30 10:50:00,39.77,39.8,39.72,39.79,67800.0,25.2792,25.2982,25.2474,25.2919,67800.0
2011-11-30 11:00:00,39.79,39.8,39.74,39.76,65400.0,25.2919,25.2982,25.2601,25.2728,65400.0
2011-11-30 11:10:00,39.76,39.8,39.73,39.78,82500.0,25.2728,25.2982,25.2537,25.2855,82500.0
2011-11-30 11:20:00,39.78,39.79,39.74,39.77,64500.0,25.2855,25.2919,25.2601,25.2792,64500.0
2011-11-30 11:30:00,39.77,39.8,39.75,39.79,47400.0,25.2792,25.2982,25.2665,25.2919,47400.0
2011-11-30 11:40:00,39.8,39.8,39.71,39.71,59100.0,25.2982,25.2982,25.241,25.241,59100.0
2011-11-30 11:50:00,39.71,39.74,39.68,39.73,47400.0,25.241,25.2601,25.222,25.2537,47400.0
2011-11-30 12:00:00,39.74,39.76,39.72,39.76,39200.0,25.2601,25.2728,25.2474,25.2728,39200.0
2011-11-30 12:10:00,39.76,39.78,39.71,39.72,116800.0,25.2728,25.2855,25.241,25.2474,116800.0
2011-11-30 12:20:00,39.72,39.76,39.71,39.75,43300.0,25.2474,25.2728,25.241,25.2665,43300.0
2011-11-30 12:30:00,39.74,39.76,39.74,39.75,22800.0,25.2601,25.2728,25.2601,25.2665,22800.0
2011-11-30 12:40:00,39.75,39.76,39.71,39.75,33900.0,25.2665,25.2728,25.241,25.2665,33900.0
2011-11-30 12:50:00,39.76,39.77,39.74,39.76,49800.0,25.2728,25.2792,25.2601,25.2728,49800.0
2011-11-30 13:00:00,39.76,39.79,39.75,39.78,34700.0,25.2728,25.2919,25.2665,25.2855,34700.0
2011-11-30 13:10:00,39.78,39.8,39.74,39.75,50200.0,25.2855,25.2982,25.2601,25.2665,50200.0
2011-11-30 13:20:00,39.76,39.77,39.74,39.74,23400.0,25.2728,25.2792,25.2601,25.2601,23400.0
2011-11-30 13:30:00,39.74,39.77,39.74,39.76,54800.0,25.2601,25.2792,25.2601,25.2728,54800.0
2011-11-30 13:40:00,39.75,39.78,39.74,39.75,53100.0,25.2665,25.2855,25.2601,25.2665,53100.0
2011-11-30 13:50:00,39.74,39.75,39.7,39.71,71100.0,25.2601,25.2665,25.2347,25.241,71100.0
2011-11-30 14:00:00,39.7,39.75,39.68,39.7,63200.0,25.2347,25.2665,25.222,25.2347,63200.0
2011-11-30 14:10:00,39.71,39.75,39.7,39.72,62700.0,25.241,25.2665,25.2347,25.2474,62700.0
2011-11-30 14:20:00,39.73,39.75,39.71,39.74,62200.0,25.2537,25.2665,25.241,25.2601,62200.0
2011-11-30 14:30:00,39.74,39.75,39.72,39.74,68000.0,25.2601,25.2665,25.2474,25.2601,68000.0
2011-11-30 14:40:00,39.74,39.76,39.68,39.68,64700.0,25.2601,25.2728,25.222,25.222,64700.0
2011-11-30 14:50:00,39.69,39.73,39.68,39.72,108000.0,25.2283,25.2537,25.222,25.2474,108000.0
2011-11-30 15:00:00,39.71,39.72,39.67,39.7,90300.0,25.241,25.2474,25.2156,25.2347,90300.0
2011-11-30 15:10:00,39.7,39.79,39.7,39.78,206300.0,25.2347,25.2919,25.2347,25.2855,206300.0
2011-11-30 15:20:00,39.78,39.8,39.74,39.79,217900.0,25.2855,25.2982,25.2601,25.2919,217900.0
2011-11-30 15:30:00,39.79,39.82,39.78,39.8,203700.0,25.2919,25.311,25.2855,25.2982,203700.0
2011-11-30 15:40:00,39.79,39.89,39.79,39.85,268600.0,25.2919,25.3554,25.2919,25.33,268600.0
2011-11-30 15:50:00,39.84,39.95,39.84,39.93,637300.0,25.3237,25.3936,25.3237,25.3809,637300.0
2011-12-01 09:30:00,39.91,39.95,39.81,39.9,238000.0,25.3682,25.3936,25.3046,25.3618,238000.0
2011-12-01 09:40:00,39.89,39.93,39.85,39.85,62300.0,25.3554,25.3809,25.33,25.33,62300.0
2011-12-01 09:50:00,39.86,39.93,39.84,39.91,74700.0,25.3364,25.3809,25.3237,25.3682,74700.0
2011-12-01 10:00:00,39.91,39.95,39.89,39.93,150600.0,25.3682,25.3936,25.3554,25.3809,150600.0
2011-12-01 10:10:00,39.93,39.96,39.88,39.96,262000.0,25.3809,25.3999,25.3491,25.3999,262000.0
2011-12-01 10:20:00,39.96,39.99,39.96,39.99,89100.0,25.3999,25.419,25.3999,25.419,89100.0
2011-12-01 10:30:00,39.99,40.05,39.98,40.04,430400.0,25.419,25.4572,25.4127,25.4508,430400.0
2011-12-01 10:40:00,40.03,40.06,40.01,40.04,167000.0,25.4444,25.4635,25.4317,25.4508,167000.0
2011-12-01 10:50:00,40.04,40.05,40.02,40.05,141800.0,25.4508,25.4572,25.4381,25.4572,141800.0
2011-12-01 11:00:00,40.05,40.05,39.96,39.99,124800.0,25.4572,25.4572,25.3999,25.419,124800.0
2011-12-01 11:10:00,39.99,39.99,39.92,39.96,100200.0,25.419,25.419,25.3745,25.3999,100200.0
2011-12-01 11:20:00,39.96,39.97,39.93,39.95,75400.0,25.3999,25.4063,25.3809,25.3936,75400.0
2011-12-01 11:30:00,39.94,39.95,39.84,39.89,121900.0,25.3872,25.3936,25.3237,25.3554,121900.0
2011-12-01 11:40:00,39.89,39.91,39.88,39.9,100600.0,25.3554,25.3682,25.3491,25.3618,100600.0
2011-12-01 11:50:00,39.91,39.92,39.88,39.9,68300.0,25.3682,25.3745,25.3491,25.3618,68300.0
2011-12-01 12:00:00,39.9,39.92,39.87,39.89,139200.0,25.3618,25.3745,25.3427,25.3554,139200.0
2011-12-01 12:10:00,39.89,39.9,39.88,39.9,59200.0,25.3554,25.3618,25.3491,25.3618,59200.0
2011-12-01 12:20:00,39.9,39.9,39.89,39.9,27400.0,25.3618,25.3618,25.3554,25.3618,27400.0
2011-12-01 12:30:00,39.9,39.9,39.89,39.9,26600.0,25.3618,25.3618,25.3554,25.3618,26600.0
2011-12-01 12:40:00,39.9,39.9,39.89,39.9,40500.0,25.3618,25.3618,25.3554,25.3618,40500.0
2011-12-01 12:50:00,39.9,39.9,39.83,39.83,95500.0,25.3618,25.3618,25.3173,25.3173,95500.0
2011-12-01 13:00:00,39.83,39.88,39.83,39.87,38400.0,25.3173,25.3491,25.3173,25.3427,38400.0
2011-12-01 13:10:00,39.88,39.9,39.87,39.89,74400.0,25.3491,25.3618,25.3427,25.3554,74400.0
2011-12-01 13:20:00,39.9,39.94,39.89,39.94,75800.0,25.3618,25.3872,25.3554,25.3872,75800.0
2011-12-01 13:30:00,39.93,39.97,39.93,39.96,86600.0,25.3809,25.4063,25.3809,25.3999,86600.0
2011-12-01 13:40:00,39.96,40.0,39.94,39.97,97700.0,25.3999,25.4254,25.3872,25.4063,97700.0
2011-12-01 13:50:00,39.97,39.97,39.95,39.96,102000.0,25.4063,25.4063,25.3936,25.3999,102000.0
2011-12-01 14:00:00,39.96,39.98,39.92,39.95,86900.0,25.3999,25.4127,25.3745,25.3936,86900.0
2011-12-01 14:10:00,39.95,39.95,39.92,39.94,61500.0,25.3936,25.3936,25.3745,25.3872,61500.0
2011-12-01 14:20:00,39.94,39.97,39.93,39.95,34700.0,25.3872,25.4063,25.3809,25.3936,34700.0
2011-12-01 14:30:00,39.94,39.94,39.91,39.94,45600.0,25.3872,25.3872,25.3682,25.3872,45600.0
2011-12-01 14:40:00,39.94,39.96,39.91,39.95,51400.0,25.3872,25.3999,25.3682,25.3936,51400.0
2011-12-01 14:50:00,39.96,39.96,39.91,39.93,63300.0,25.3999,25.3999,25.3682,25.3809,63300.0
2011-12-01 15:00:00,39.92,39.93,39.85,39.85,71500.0,25.3745,25.3809,25.33,25.33,71500.0
2011-12-01 15:10:00,39.86,39.88,39.84,39.88,64600.0,25.3364,25.3491,25.3237,25.3491,64600.0
2011-12-01 15:20:00,39.88,39.93,39.87,39.91,63900.0,25.3491,25.3809,25.3427,25.3682,63900.0
2011-12-01 15:30:00,39.9,39.91,39.88,39.88,90000.0,25.3618,25.3682,25.3491,25.3491,90000.0
2011-12-01 15:40:00,39.88,39.88,39.81,39.84,106900.0,25.3491,25.3491,25.3046,25.3237,106900.0
2011-12-01 15:50:00,39.84,39.9,39.8,39.89,335600.0,25.3237,25.3618,25.2982,25.3554,335600.0
2011-12-02 09:30:00,39.97,39.99,39.73,39.89,159300.0,25.4063,25.419,25.2537,25.3554,159300.0
2011-12-02 09:40:00,39.89,39.97,39.86,39.91,104900.0,25.3554,25.4063,25.3364,25.3682,104900.0
2011-12-02 09:50:00,39.91,40.03,39.86,39.95,102500.0,25.3682,25.4444,25.3364,25.3936,102500.0
2011-12-02 10:00:00,39.95,40.04,39.92,39.99,61200.0,25.3936,25.4508,25.3745,25.419,61200.0
2011-12-02 10:10:00,39.99,40.04,39.94,40.0,60200.0,25.419,25.4508,25.3872,25.4254,60200.0
2011-12-02 10:20:00,39.99,40.02,39.91,39.94,60400.0,25.419,25.4381,25.3682,25.3872,60400.0
2011-12-02 10:30:00,39.94,40.0,39.93,40.0,39200.0,25.3872,25.4254,25.3809,25.4254,39200.0
2011-12-02 10:40:00,39.99,39.99,39.94,39.97,69000.0,25.419,25.419,25.3872,25.4063,69000.0
2011-12-02 10:50:00,39.97,39.98,39.91,39.91,44700.0,25.4063,25.4127,25.3682,25.3682,44700.0
2011-12-02 11:00:00,39.91,39.92,39.85,39.88,82600.0,25.3682,25.3745,25.33,25.3491,82600.0
2011-12-02 11:10:00,39.87,39.87,39.79,39.82,78500.0,25.3427,25.3427,25.2919,25.311,78500.0
2011-12-02 11:20:00,39.81,39.83,39.79,39.83,54000.0,25.3046,25.3173,25.2919,25.3173,54000.0
2011-12-02 11:30:00,39.83,39.85,39.75,39.77,81500.0,25.3173,25.33,25.2665,25.2792,81500.0
2011-12-02 11:40:00,39.76,39.78,39.68,39.68,49700.0,25.2728,25.2855,25.222,25.222,49700.0
2011-12-02 11:50:00,39.68,39.73,39.65,39.73,76200.0,25.222,25.2537,25.2029,25.2537,76200.0
2011-12-02 12:00:00,39.72,39.74,39.69,39.72,63200.0,25.2474,25.2601,25.2283,25.2474,63200.0
2011-12-02 12:10:00,39.71,39.75,39.7,39.74,35100.0,25.241,25.2665,25.2347,25.2601,35100.0
2011-12-02 12:20:00,39.75,39.81,39.73,39.8,31500.0,25.2665,25.3046,25.2537,25.2982,31500.0
2011-12-02 12:30:00,39.81,39.83,39.8,39.82,53100.0,25.3046,25.3173,25.2982,25.311,53100.0
2011-12-02 12:40:00,39.83,39.87,39.81,39.87,35700.0,25.3173,25.3427,25.3046,25.3427,35700.0
2011-12-02 12:50:00,39.87,39.91,39.86,39.89,99800.0,25.3427,25.3682,25.3364,25.3554,99800.0
2011-12-02 13:00:00,39.89,39.9,39.83,39.85,71900.0,25.3554,25.3618,25.3173,25.33,71900.0
2011-12-02 13:10:00,39.85,39.88,39.83,39.85,40300.0,25.33,25.3491,25.3173,25.33,40300.0
2011-12-02 13:20:00,39.86,39.88,39.84,39.85,38200.0,25.3364,25.3491,25.3237,25.33,38200.0
2011-12-02 13:30:00,39.85,39.87,39.84,39.86,48400.0,25.33,25.3427,25.3237,25.3364,48400.0
2011-12-02 13:40:00,39.87,39.97,39.87,39.93,44500.0,25.3427,25.4063,25.3427,25.3809,44500.0
2011-12-02 13:50:00,39.93,39.96,39.9,39.92,61100.0,25.3809,25.3999,25.3618,25.3745,61100.0
2011-12-02 14:00:00,39.92,39.93,39.88,39.93,97800.0,25.3745,25.3809,25.3491,25.3809,97800.0
2011-12-02 14:10:00,39.93,39.96,39.92,39.96,35400.0,25.3809,25.3999,25.3745,25.3999,35400.0
2011-12-02 14:20:00,39.95,39.99,39.95,39.98,64200.0,25.3936,25.419,25.3936,25.4127,64200.0
2011-12-02 14:30:00,39.97,39.99,39.94,39.99,91200.0,25.4063,25.419,25.3872,25.419,91200.0
2011-12-02 14:40:00,39.98,40.0,39.94,39.96,112800.0,25.4127,25.4254,25.3872,25.3999,112800.0
2011-12-02 14:50:00,39.97,39.99,39.94,39.95,51500.0,25.4063,25.419,25.3872,25.3936,51500.0
2011-12-02 15:00:00,39.95,39.98,39.94,39.95,83400.0,25.3936,25.4127,25.3872,25.3936,83400.0
2011-12-02 15:10:00,39.95,40.0,39.95,39.97,62100.0,25.3936,25.4254,25.3936,25.4063,62100.0
2011-12-02 15:20:00,39.97,39.99,39.93,39.98,58000.0,25.4063,25.419,25.3809,25.4127,58000.0
2011-12-02 15:30:00,39.98,40.0,39.95,39.98,119300.0,25.4127,25.4254,25.3936,25.4127,119300.0
2011-12-02 15:40:00,39.98,40.0,39.94,39.95,157500.0,25.4127,25.4254,25.3872,25.3936,157500.0
2011-12-02 15:50:00,39.96,40.0,39.92,39.94,299600.0,25.3999,25.4254,25.3745,25.3872,299600.0
2011-12-05 09:30:00,40.14,40.14,40.02,40.09,173000.0,25.5144,25.5144,25.4381,25.4826,173000.0
2011-12-05 09:40:00,40.09,40.09,39.98,40.09,152500.0,25.4826,25.4826,25.4127,25.4826,152500.0
2011-12-05 09:50:00,40.09,40.23,40.06,40.2,169100.0,25.4826,25.5716,25.4635,25.5525,169100.0
2011-12-05 10:00:00,40.19,40.21,40.1,40.21,98000.0,25.5461,25.5589,25.4889,25.5589,98000.0
2011-12-05 10:10:00,40.21,40.31,40.2,40.31,86500.0,25.5589,25.6224,25.5525,25.6224,86500.0
2011-12-05 10:20:00,40.3,40.37,40.29,40.34,109700.0,25.6161,25.6606,25.6097,25.6415,109700.0
2011-12-05 10:30:00,40.34,40.5,40.34,40.48,151300.0,25.6415,25.7432,25.6415,25.7305,151300.0
2011-12-05 10:40:00,40.48,40.5,40.45,40.46,90100.0,25.7305,25.7432,25.7114,25.7178,90100.0
2011-12-05 10:50:00,40.46,40.48,40.36,40.38,74700.0,25.7178,25.7305,25.6542,25.6669,74700.0
2011-12-05 11:00:00,40.38,40.4,40.36,40.38,33700.0,25.6669,25.6796,25.6542,25.6669,33700.0
2011-12-05 11:10:00,40.38,40.39,40.35,40.36,48400.0,25.6669,25.6733,25.6478,25.6542,48400.0
2011-12-05 11:20:00,40.36,40.37,40.31,40.34,71300.0,25.6542,25.6606,25.6224,25.6415,71300.0
2011-12-05 11:30:00,40.33,40.35,40.31,40.34,83600.0,25.6351,25.6478,25.6224,25.6415,83600.0
2011-12-05 11:40:00,40.34,40.35,40.31,40.34,46700.0,25.6415,25.6478,25.6224,25.6415,46700.0
2011-12-05 11:50:00,40.35,40.35,40.33,40.33,44000.0,25.6478,25.6478,25.6351,25.6351,44000.0
2011-12-05 12:00:00,40.34,40.35,40.33,40.33,41900.0,25.6415,25.6478,25.6351,25.6351,41900.0
2011-12-05 12:10:00,40.34,40.35,40.33,40.34,16200.0,25.6415,25.6478,25.6351,25.6415,16200.0
2011-12-05 12:20:00,40.34,40.34,40.28,40.33,32300.0,25.6415,25.6415,25.6033,25.6351,32300.0
2011-12-05 12:30:00,40.33,40.35,40.31,40.32,40900.0,25.6351,25.6478,25.6224,25.6288,40900.0
2011-12-05 12:40:00,40.32,40.34,40.31,40.33,24200.0,25.6288,25.6415,25.6224,25.6351,24200.0
2011-12-05 12:50:00,40.33,40.4,40.33,40.38,71800.0,25.6351,25.6796,25.6351,25.6669,71800.0
2011-12-05 13:00:00,40.37,40.39,40.36,40.36,38900.0,25.6606,25.6733,25.6542,25.6542,38900.0
2011-12-05 13:10:00,40.36,40.38,40.34,40.37,32400.0,25.6542,25.6669,25.6415,25.6606,32400.0
2011-12-05 13:20:00,40.37,40.41,40.36,40.37,42800.0,25.6606,25.686,25.6542,25.6606,42800.0
2011-12-05 13:30:00,40.37,40.38,40.33,40.38,45000.0,25.6606,25.6669,25.6351,25.6669,45000.0
2011-12-05 13:40:00,40.38,40.39,40.17,40.17,88700.0,25.6669,25.6733,25.5334,25.5334,88700.0
2011-12-05 13:50:00,40.17,40.22,40.15,40.19,99400.0,25.5334,25.5652,25.5207,25.5461,99400.0
2011-12-05 14:00:00,40.2,40.2,40.14,40.18,41900.0,25.5525,25.5525,25.5144,25.5398,41900.0
2011-12-05 14:10:00,40.18,40.2,40.13,40.16,42500.0,25.5398,25.5525,25.508,25.5271,42500.0
2011-12-05 14:20:00,40.16,40.18,40.12,40.17,57900.0,25.5271,25.5398,25.5016,25.5334,57900.0
2011-12-05 14:30:00,40.16,40.17,40.13,40.15,52100.0,25.5271,25.5334,25.508,25.5207,52100.0
2011-12-05 14:40:00,40.14,40.17,40.11,40.15,36200.0,25.5144,25.5334,25.4953,25.5207,36200.0
2011-12-05 14:50:00,40.15,40.19,40.14,40.17,62000.0,25.5207,25.5461,25.5144,25.5334,62000.0
2011-12-05 15:00:00,40.18,40.21,40.08,40.11,152500.0,25.5398,25.5589,25.4762,25.4953,152500.0
2011-12-05 15:10:00,40.12,40.13,40.04,40.08,68600.0,25.5016,25.508,25.4508,25.4762,68600.0
2011-12-05 15:20:00,40.08,40.11,40.04,40.06,131700.0,25.4762,25.4953,25.4508,25.4635,131700.0
2011-12-05 15:30:00,40.06,40.09,39.99,39.99,128800.0,25.4635,25.4826,25.419,25.419,128800.0
2011-12-05 15:40:00,40.0,40.13,39.98,40.11,184300.0,25.4254,25.508,25.4127,25.4953,184300.0
2011-12-05 15:50:00,40.11,40.21,40.11,40.2,368700.0,25.4953,25.5589,25.4953,25.5525,368700.0
2011-12-06 09:30:00,40.14,40.37,40.1,40.22,138000.0,25.5144,25.6606,25.4889,25.5652,138000.0
2011-12-06 09:40:00,40.24,40.27,40.15,40.18,48300.0,25.5779,25.597,25.5207,25.5398,48300.0
2011-12-06 09:50:00,40.18,40.32,40.18,40.23,54200.0,25.5398,25.6288,25.5398,25.5716,54200.0
2011-12-06 10:00:00,40.23,40.32,40.23,40.26,58500.0,25.5716,25.6288,25.5716,25.5906,58500.0
2011-12-06 10:10:00,40.26,40.34,40.22,40.31,87400.0,25.5906,25.6415,25.5652,25.6224,87400.0
2011-12-06 10:20:00,40.32,40.4,40.32,40.39,70400.0,25.6288,25.6796,25.6288,25.6733,70400.0
2011-12-06 10:30:00,40.39,40.43,40.38,40.43,85000.0,25.6733,25.6987,25.6669,25.6987,85000.0
2011-12-06 10:40:00,40.43,40.52,40.41,40.48,169900.0,25.6987,25.7559,25.686,25.7305,169900.0
2011-12-06 10:50:00,40.48,40.51,40.43,40.45,74800.0,25.7305,25.7495,25.6987,25.7114,74800.0
2011-12-06 11:00:00,40.45,40.48,40.38,40.44,74100.0,25.7114,25.7305,25.6669,25.705,74100.0
2011-12-06 11:10:00,40.44,40.46,40.41,40.43,50100.0,25.705,25.7178,25.686,25.6987,50100.0
2011-12-06 11:20:00,40.44,40.49,40.44,40.46,42000.0,25.705,25.7368,25.705,25.7178,42000.0
2011-12-06 11:30:00,40.45,40.45,40.37,40.41,55600.0,25.7114,25.7114,25.6606,25.686,55600.0
2011-12-06 11:40:00,40.4,40.43,40.4,40.41,63900.0,25.6796,25.6987,25.6796,25.686,63900.0
2011-12-06 11:50:00,40.41,40.42,40.35,40.39,74400.0,25.686,25.6923,25.6478,25.6733,74400.0
2011-12-06 12:00:00,40.39,40.46,40.37,40.46,63000.0,25.6733,25.7178,25.6606,25.7178,63000.0
2011-12-06 12:10:00,40.45,40.5,40.45,40.48,43200.0,25.7114,25.7432,25.7114,25.7305,43200.0
2011-12-06 12:20:00,40.47,40.48,40.4,40.44,266500.0,25.7241,25.7305,25.6796,25.705,266500.0
2011-12-06 12:30:00,40.44,40.48,40.43,40.44,57700.0,25.705,25.7305,25.6987,25.705,57700.0
2011-12-06 12:40:00,40.45,40.46,40.44,40.44,25600.0,25.7114,25.7178,25.705,25.705,25600.0
2011-12-06 12:50:00,40.43,40.45,40.39,40.43,106500.0,25.6987,25.7114,25.6733,25.6987,106500.0
2011-12-06 13:00:00,40.43,40.44,40.38,40.41,62100.0,25.6987,25.705,25.6669,25.686,62100.0
2011-12-06 13:10:00,40.41,40.5,40.39,40.48,64800.0,25.686,25.7432,25.6733,25.7305,64800.0
2011-12-06 13:20:00,40.48,40.5,40.48,40.5,41600.0,25.7305,25.7432,25.7305,25.7432,41600.0
2011-12-06 13:30:00,40.5,40.51,40.48,40.5,39000.0,25.7432,25.7495,25.7305,25.7432,39000.0
2011-12-06 13:40:00,40.5,40.5,40.47,40.48,26800.0,25.7432,25.7432,25.7241,25.7305,26800.0
2011-12-06 13:50:00,40.49,40.51,40.48,40.5,47100.0,25.7368,25.7495,25.7305,25.7432,47100.0
2011-12-06 14:00:00,40.5,40.51,40.47,40.49,50300.0,25.7432,25.7495,25.7241,25.7368,50300.0
2011-12-06 14:10:00,40.49,40.52,40.48,40.49,47700.0,25.7368,25.7559,25.7305,25.7368,47700.0
2011-12-06 14:20:00,40.5,40.51,40.47,40.5,59700.0,25.7432,25.7495,25.7241,25.7432,59700.0
2011-12-06 14:30:00,40.5,40.53,40.49,40.5,179100.0,25.7432,25.7623,25.7368,25.7432,179100.0
2011-12-06 14:40:00,40.5,40.57,40.5,40.56,88400.0,25.7432,25.7877,25.7432,25.7813,88400.0
2011-12-06 14:50:00,40.56,40.6,40.56,40.59,124800.0,25.7813,25.8067,25.7813,25.8004,124800.0
2011-12-06 15:00:00,40.59,40.61,40.57,40.57,95100.0,25.8004,25.8131,25.7877,25.7877,95100.0
2011-12-06 15:10:00,40.57,40.62,40.57,40.58,111600.0,25.7877,25.8195,25.7877,25.794,111600.0
2011-12-06 15:20:00,40.58,40.63,40.55,40.56,122800.0,25.794,25.8258,25.775,25.7813,122800.0
2011-12-06 15:30:00,40.56,40.58,40.51,40.51,108000.0,25.7813,25.794,25.7495,25.7495,108000.0
2011-12-06 15:40:00,40.51,40.54,40.49,40.51,158400.0,25.7495,25.7686,25.7368,25.7495,158400.0
2011-12-06 15:50:00,40.51,40.52,40.45,40.46,282700.0,25.7495,25.7559,25.7114,25.7178,282700.0
2011-12-07 09:30:00,40.42,40.48,40.27,40.4,144100.0,25.6923,25.7305,25.597,25.6796,144100.0
2011-12-07 09:40:00,40.4,40.47,40.3,40.33,71200.0,25.6796,25.7241,25.6161,25.6351,71200.0
2011-12-07 09:50:00,40.33,40.35,40.23,40.34,87200.0,25.6351,25.6478,25.5716,25.6415,87200.0
2011-12-07 10:00:00,40.34,40.35,40.26,40.26,68800.0,25.6415,25.6478,25.5906,25.5906,68800.0
2011-12-07 10:10:00,40.27,40.27,40.22,40.23,87400.0,25.597,25.597,25.5652,25.5716,87400.0
2011-12-07 10:20:00,40.23,40.25,40.18,40.2,59900.0,25.5716,25.5843,25.5398,25.5525,59900.0
2011-12-07 10:30:00,40.2,40.27,40.19,40.25,99300.0,25.5525,25.597,25.5461,25.5843,99300.0
2011-12-07 10:40:00,40.25,40.28,40.23,40.27,43900.0,25.5843,25.6033,25.5716,25.597,43900.0
2011-12-07 10:50:00,40.26,40.37,40.26,40.36,55900.0,25.5906,25.6606,25.5906,25.6542,55900.0
2011-12-07 11:00:00,40.37,40.41,40.32,40.32,113100.0,25.6606,25.686,25.6288,25.6288,113100.0
2011-12-07 11:10:00,40.32,40.35,40.27,40.32,94600.0,25.6288,25.6478,25.597,25.6288,94600.0
2011-12-07 11:20:00,40.32,40.44,40.32,40.39,77200.0,25.6288,25.705,25.6288,25.6733,77200.0
2011-12-07 11:30:00,40.39,40.4,40.3,40.32,101800.0,25.6733,25.6796,25.6161,25.6288,101800.0
2011-12-07 11:40:00,40.32,40.44,40.32,40.39,53100.0,25.6288,25.705,25.6288,25.6733,53100.0
2011-12-07 11:50:00,40.4,40.46,40.39,40.44,51600.0,25.6796,25.7178,25.6733,25.705,51600.0
2011-12-07 12:00:00,40.45,40.48,40.42,40.42,66000.0,25.7114,25.7305,25.6923,25.6923,66000.0
2011-12-07 12:10:00,40.42,40.48,40.42,40.48,28300.0,25.6923,25.7305,25.6923,25.7305,28300.0
2011-12-07 12:20:00,40.48,40.53,40.48,40.5,53900.0,25.7305,25.7623,25.7305,25.7432,53900.0
2011-12-07 12:30:00,40.5,40.51,40.48,40.49,36300.0,25.7432,25.7495,25.7305,25.7368,36300.0
2011-12-07 12:40:00,40.49,40.54,40.49,40.54,75500.0,25.7368,25.7686,25.7368,25.7686,75500.0
2011-12-07 12:50:00,40.53,40.54,40.5,40.5,35500.0,25.7623,25.7686,25.7432,25.7432,35500.0
2011-12-07 13:00:00,40.5,40.51,40.47,40.48,50000.0,25.7432,25.7495,25.7241,25.7305,50000.0
2011-12-07 13:10:00,40.47,40.47,40.43,40.46,50200.0,25.7241,25.7241,25.6987,25.7178,50200.0
2011-12-07 13:20:00,40.46,40.51,40.45,40.5,32300.0,25.7178,25.7495,25.7114,25.7432,32300.0
2011-12-07 13:30:00,40.5,40.51,40.45,40.46,45300.0,25.7432,25.7495,25.7114,25.7178,45300.0
2011-12-07 13:40:00,40.45,40.46,40.41,40.42,34600.0,25.7114,25.7178,25.686,25.6923,34600.0
2011-12-07 13:50:00,40.42,40.43,40.35,40.36,63600.0,25.6923,25.6987,25.6478,25.6542,63600.0
2011-12-07 14:00:00,40.35,40.45,40.35,40.42,53600.0,25.6478,25.7114,25.6478,25.6923,53600.0
2011-12-07 14:10:00,40.42,40.44,40.39,40.44,79600.0,25.6923,25.705,25.6733,25.705,79600.0
2011-12-07 14:20:00,40.43,40.48,40.43,40.45,47800.0,25.6987,25.7305,25.6987,25.7114,47800.0
2011-12-07 14:30:00,40.45,40.52,40.43,40.51,78700.0,25.7114,25.7559,25.6987,25.7495,78700.0
2011-12-07 14:40:00,40.52,40.54,40.45,40.47,172500.0,25.7559,25.7686,25.7114,25.7241,172500.0
2011-12-07 14:50:00,40.47,40.5,40.45,40.49,65800.0,25.7241,25.7432,25.7114,25.7368,65800.0
2011-12-07 15:00:00,40.49,40.5,40.48,40.49,44200.0,25.7368,25.7432,25.7305,25.7368,44200.0
2011-12-07 15:10:00,40.49,40.55,40.45,40.54,60800.0,25.7368,25.775,25.7114,25.7686,60800.0
2011-12-07 15:20:00,40.54,40.6,40.54,40.56,104500.0,25.7686,25.8067,25.7686,25.7813,104500.0
2011-12-07 15:30:00,40.56,40.66,40.52,40.64,141800.0,25.7813,25.8449,25.7559,25.8322,141800.0
2011-12-07 15:40:00,40.65,40.72,40.56,40.61,241900.0,25.8385,25.883,25.7813,25.8131,241900.0
2011-12-07 15:50:00,40.61,40.64,40.53,40.56,389800.0,25.8131,25.8322,25.7623,25.7813,389800.0
2011-12-08 09:30:00,40.45,40.56,40.37,40.47,102400.0,25.7114,25.7813,25.6606,25.7241,102400.0
2011-12-08 09:40:00,40.46,40.5,40.35,40.39,397200.0,25.7178,25.7432,25.6478,25.6733,397200.0
2011-12-08 09:50:00,40.38,40.45,40.34,40.45,75800.0,25.6669,25.7114,25.6415,25.7114,75800.0
2011-12-08 10:00:00,40.44,40.53,40.4,40.4,86900.0,25.705,25.7623,25.6796,25.6796,86900.0
2011-12-08 10:10:00,40.41,40.47,40.41,40.47,68300.0,25.686,25.7241,25.686,25.7241,68300.0
2011-12-08 10:20:00,40.47,40.53,40.45,40.45,77600.0,25.7241,25.7623,25.7114,25.7114,77600.0
2011-12-08 10:30:00,40.46,40.51,40.41,40.44,70400.0,25.7178,25.7495,25.686,25.705,70400.0
2011-12-08 10:40:00,40.43,40.5,40.41,40.46,45000.0,25.6987,25.7432,25.686,25.7178,45000.0
2011-12-08 10:50:00,40.46,40.55,40.46,40.5,301500.0,25.7178,25.775,25.7178,25.7432,301500.0
2011-12-08 11:00:00,40.49,40.5,40.43,40.48,72700.0,25.7368,25.7432,25.6987,25.7305,72700.0
2011-12-08 11:10:00,40.48,40.54,40.47,40.51,92000.0,25.7305,25.7686,25.7241,25.7495,92000.0
2011-12-08 11:20:00,40.51,40.56,40.48,40.48,34300.0,25.7495,25.7813,25.7305,25.7305,34300.0
2011-12-08 11:30:00,40.49,40.53,40.44,40.44,47300.0,25.7368,25.7623,25.705,25.705,47300.0
2011-12-08 11:40:00,40.44,40.45,40.41,40.42,46500.0,25.705,25.7114,25.686,25.6923,46500.0
2011-12-08 11:50:00,40.41,40.48,40.38,40.48,61900.0,25.686,25.7305,25.6669,25.7305,61900.0
2011-12-08 12:00:00,40.48,40.49,40.46,40.46,32600.0,25.7305,25.7368,25.7178,25.7178,32600.0
2011-12-08 12:10:00,40.47,40.48,40.44,40.48,38300.0,25.7241,25.7305,25.705,25.7305,38300.0
2011-12-08 12:20:00,40.47,40.49,40.44,40.46,33000.0,25.7241,25.7368,25.705,25.7178,33000.0
2011-12-08 12:30:00,40.46,40.48,40.46,40.46,44400.0,25.7178,25.7305,25.7178,25.7178,44400.0
2011-12-08 12:40:00,40.46,40.48,40.46,40.48,22900.0,25.7178,25.7305,25.7178,25.7305,22900.0
2011-12-08 12:50:00,40.48,40.5,40.45,40.5,91400.0,25.7305,25.7432,25.7114,25.7432,91400.0
2011-12-08 13:00:00,40.49,40.51,40.39,40.41,61900.0,25.7368,25.7495,25.6733,25.686,61900.0
2011-12-08 13:10:00,40.41,40.42,40.36,40.42,70000.0,25.686,25.6923,25.6542,25.6923,70000.0
2011-12-08 13:20:00,40.42,40.47,40.41,40.46,31300.0,25.6923,25.7241,25.686,25.7178,31300.0
2011-12-08 13:30:00,40.45,40.46,40.39,40.41,43000.0,25.7114,25.7178,25.6733,25.686,43000.0
2011-12-08 13:40:00,40.41,40.44,40.39,40.4,46900.0,25.686,25.705,25.6733,25.6796,46900.0
2011-12-08 13:50:00,40.41,40.43,40.38,40.42,42700.0,25.686,25.6987,25.6669,25.6923,42700.0
2011-12-08 14:00:00,40.42,40.42,40.36,40.4,44400.0,25.6923,25.6923,25.6542,25.6796,44400.0
2011-12-08 14:10:00,40.41,40.44,40.39,40.43,57000.0,25.686,25.705,25.6733,25.6987,57000.0
2011-12-08 14:20:00,40.44,40.47,40.43,40.47,40700.0,25.705,25.7241,25.6987,25.7241,40700.0
2011-12-08 14:30:00,40.46,40.49,40.43,40.46,49500.0,25.7178,25.7368,25.6987,25.7178,49500.0
2011-12-08 14:40:00,40.47,40.5,40.43,40.49,58900.0,25.7241,25.7432,25.6987,25.7368,58900.0
2011-12-08 14:50:00,40.48,40.5,40.43,40.45,44700.0,25.7305,25.7432,25.6987,25.7114,44700.0
2011-12-08 15:00:00,40.45,40.46,40.4,40.41,75100.0,25.7114,25.7178,25.6796,25.686,75100.0
2011-12-08 15:10:00,40.41,40.48,40.4,40.46,83600.0,25.686,25.7305,25.6796,25.7178,83600.0
2011-12-08 15:20:00,40.46,40.51,40.44,40.48,106900.0,25.7178,25.7495,25.705,25.7305,106900.0
2011-12-08 15:30:00,40.49,40.51,40.39,40.4,269100.0,25.7368,25.7495,25.6733,25.6796,269100.0
2011-12-08 15:40:00,40.4,40.42,40.25,40.28,214700.0,25.6796,25.6923,25.5843,25.6033,214700.0
2011-12-08 15:50:00,40.29,40.32,40.15,40.26,385200.0,25.6097,25.6288,25.5207,25.5906,385200.0
2011-12-09 09:30:00,40.4,40.48,40.31,40.39,121100.0,25.6796,25.7305,25.6224,25.6733,121100.0
2011-12-09 09:40:00,40.4,40.41,40.31,40.36,70200.0,25.6796,25.686,25.6224,25.6542,70200.0
2011-12-09 09:50:00,40.37,40.45,40.36,40.4,60500.0,25.6606,25.7114,25.6542,25.6796,60500.0
2011-12-09 10:00:00,40.4,40.45,40.35,40.39,80200.0,25.6796,25.7114,25.6478,25.6733,80200.0
2011-12-09 10:10:00,40.4,40.4,40.35,40.38,77800.0,25.6796,25.6796,25.6478,25.6669,77800.0
2011-12-09 10:20:00,40.37,40.4,40.32,40.35,60600.0,25.6606,25.6796,25.6288,25.6478,60600.0
2011-12-09 10:30:00,40.36,40.4,40.33,40.35,60200.0,25.6542,25.6796,25.6351,25.6478,60200.0
2011-12-09 10:40:00,40.36,40.38,40.32,40.36,66700.0,25.6542,25.6669,25.6288,25.6542,66700.0
2011-12-09 10:50:00,40.37,40.39,40.3,40.39,73700.0,25.6606,25.6733,25.6161,25.6733,73700.0
2011-12-09 11:00:00,40.38,40.43,40.38,40.39,85800.0,25.6669,25.6987,25.6669,25.6733,85800.0
2011-12-09 11:10:00,40.4,40.41,40.37,40.41,76200.0,25.6796,25.686,25.6606,25.686,76200.0
2011-12-09 11:20:00,40.41,40.42,40.37,40.4,53600.0,25.686,25.6923,25.6606,25.6796,53600.0
2011-12-09 11:30:00,40.4,40.42,40.38,40.4,55100.0,25.6796,25.6923,25.6669,25.6796,55100.0
2011-12-09 11:40:00,40.4,40.45,40.39,40.41,95500.0,25.6796,25.7114,25.6733,25.686,95500.0
2011-12-09 11:50:00,40.41,40.44,40.4,40.4,48200.0,25.686,25.705,25.6796,25.6796,48200.0
2011-12-09 12:00:00,40.41,40.42,40.38,40.42,21600.0,25.686,25.6923,25.6669,25.6923,21600.0
2011-12-09 12:10:00,40.41,40.43,40.41,40.42,44100.0,25.686,25.6987,25.686,25.6923,44100.0
2011-12-09 12:20:00,40.42,40.5,40.42,40.49,42800.0,25.6923,25.7432,25.6923,25.7368,42800.0
2011-12-09 12:30:00,40.48,40.49,40.45,40.46,69500.0,25.7305,25.7368,25.7114,25.7178,69500.0
2011-12-09 12:40:00,40.46,40.48,40.45,40.47,38100.0,25.7178,25.7305,25.7114,25.7241,38100.0
2011-12-09 12:50:00,40.47,40.49,40.47,40.49,36200.0,25.7241,25.7368,25.7241,25.7368,36200.0
2011-12-09 13:00:00,40.49,40.5,40.46,40.49,39700.0,25.7368,25.7432,25.7178,25.7368,39700.0
2011-12-09 13:10:00,40.49,40.5,40.48,40.48,28000.0,25.7368,25.7432,25.7305,25.7305,28000.0
2011-12-09 13:20:00,40.49,40.54,40.46,40.51,79800.0,25.7368,25.7686,25.7178,25.7495,79800.0
2011-12-09 13:30:00,40.51,40.54,40.48,40.5,65600.0,25.7495,25.7686,25.7305,25.7432,65600.0
2011-12-09 13:40:00,40.51,40.54,40.5,40.53,31900.0,25.7495,25.7686,25.7432,25.7623,31900.0
2011-12-09 13:50:00,40.52,40.52,40.46,40.47,50900.0,25.7559,25.7559,25.7178,25.7241,50900.0
2011-12-09 14:00:00,40.47,40.5,40.43,40.44,79200.0,25.7241,25.7432,25.6987,25.705,79200.0
2011-12-09 14:10:00,40.43,40.45,40.41,40.42,33900.0,25.6987,25.7114,25.686,25.6923,33900.0
2011-12-09 14:20:00,40.41,40.46,40.38,40.44,92600.0,25.686,25.7178,25.6669,25.705,92600.0
2011-12-09 14:30:00,40.44,40.47,40.44,40.45,51300.0,25.705,25.7241,25.705,25.7114,51300.0
2011-12-09 14:40:00,40.44,40.48,40.43,40.46,52500.0,25.705,25.7305,25.6987,25.7178,52500.0
2011-12-09 14:50:00,40.47,40.48,40.44,40.48,68000.0,25.7241,25.7305,25.705,25.7305,68000.0
2011-12-09 15:00:00,40.47,40.48,40.42,40.46,80700.0,25.7241,25.7305,25.6923,25.7178,80700.0
2011-12-09 15:10:00,40.45,40.46,40.44,40.44,40800.0,25.7114,25.7178,25.705,25.705,40800.0
2011-12-09 15:20:00,40.44,40.49,40.44,40.48,77900.0,25.705,25.7368,25.705,25.7305,77900.0
2011-12-09 15:30:00,40.48,40.49,40.44,40.45,95200.0,25.7305,25.7368,25.705,25.7114,95200.0
2011-12-09 15:40:00,40.45,40.48,40.38,40.41,157800.0,25.7114,25.7305,25.6669,25.686,157800.0
2011-12-09 15:50:00,40.4,40.47,40.4,40.43,253900.0,25.6796,25.7241,25.6796,25.6987,253900.0
2011-12-12 09:30:00,40.32,40.53,40.32,40.44,150300.0,25.6288,25.7623,25.6288,25.705,150300.0
2011-12-12 09:40:00,40.44,40.44,40.26,40.27,94200.0,25.705,25.705,25.5906,25.597,94200.0
2011-12-12 09:50:00,40.27,40.33,40.22,40.24,149400.0,25.597,25.6351,25.5652,25.5779,149400.0
2011-12-12 10:00:00,40.24,40.27,40.21,40.25,74400.0,25.5779,25.597,25.5589,25.5843,74400.0
2011-12-12 10:10:00,40.24,40.27,40.23,40.23,37100.0,25.5779,25.597,25.5716,25.5716,37100.0
2011-12-12 10:20:00,40.23,40.23,40.1,40.17,125700.0,25.5716,25.5716,25.4889,25.5334,125700.0
2011-12-12 10:30:00,40.16,40.16,40.07,40.09,102100.0,25.5271,25.5271,25.4699,25.4826,102100.0
2011-12-12 10:40:00,40.09,40.09,40.04,40.06,36600.0,25.4826,25.4826,25.4508,25.4635,36600.0
2011-12-12 10:50:00,40.06,40.09,40.04,40.04,43100.0,25.4635,25.4826,25.4508,25.4508,43100.0
2011-12-12 11:00:00,40.04,40.08,40.04,40.05,57100.0,25.4508,25.4762,25.4508,25.4572,57100.0
2011-12-12 11:10:00,40.04,40.14,40.04,40.13,78800.0,25.4508,25.5144,25.4508,25.508,78800.0
2011-12-12 11:20:00,40.13,40.27,40.12,40.26,251000.0,25.508,25.597,25.5016,25.5906,251000.0
2011-12-12 11:30:00,40.25,40.31,40.21,40.21,121400.0,25.5843,25.6224,25.5589,25.5589,121400.0
2011-12-12 11:40:00,40.22,40.22,40.1,40.1,41600.0,25.5652,25.5652,25.4889,25.4889,41600.0
2011-12-12 11:50:00,40.09,40.11,39.99,40.01,69700.0,25.4826,25.4953,25.419,25.4317,69700.0
2011-12-12 12:00:00,40.01,40.02,39.97,40.0,48300.0,25.4317,25.4381,25.4063,25.4254,48300.0
2011-12-12 12:10:00,40.0,40.02,39.98,40.01,75500.0,25.4254,25.4381,25.4127,25.4317,75500.0
2011-12-12 12:20:00,40.01,40.01,39.95,39.99,51300.0,25.4317,25.4317,25.3936,25.419,51300.0
2011-12-12 12:30:00,39.99,40.0,39.98,39.98,23300.0,25.419,25.4254,25.4127,25.4127,23300.0
2011-12-12 12:40:00,39.99,40.0,39.98,40.0,32300.0,25.419,25.4254,25.4127,25.4254,32300.0
2011-12-12 12:50:00,40.0,40.02,39.96,39.98,56000.0,25.4254,25.4381,25.3999,25.4127,56000.0
2011-12-12 13:00:00,39.98,39.98,39.91,39.92,32900.0,25.4127,25.4127,25.3682,25.3745,32900.0
2011-12-12 13:10:00,39.93,39.93,39.88,39.89,73800.0,25.3809,25.3809,25.3491,25.3554,73800.0
2011-12-12 13:20:00,39.9,39.94,39.9,39.94,44900.0,25.3618,25.3872,25.3618,25.3872,44900.0
2011-12-12 13:30:00,39.94,39.98,39.93,39.98,35000.0,25.3872,25.4127,25.3809,25.4127,35000.0
2011-12-12 13:40:00,39.97,40.0,39.94,39.96,33800.0,25.4063,25.4254,25.3872,25.3999,33800.0
2011-12-12 13:50:00,39.97,39.97,39.91,39.95,39900.0,25.4063,25.4063,25.3682,25.3936,39900.0
2011-12-12 14:00:00,39.96,39.97,39.92,39.94,58700.0,25.3999,25.4063,25.3745,25.3872,58700.0
2011-12-12 14:10:00,39.94,39.99,39.91,39.98,69900.0,25.3872,25.419,25.3682,25.4127,69900.0
2011-12-12 14:20:00,40.0,40.06,40.0,40.04,47000.0,25.4254,25.4635,25.4254,25.4508,47000.0
2011-12-12 14:30:00,40.04,40.05,39.98,39.99,53200.0,25.4508,25.4572,25.4127,25.419,53200.0
2011-12-12 14:40:00,39.98,40.01,39.97,39.99,41700.0,25.4127,25.4317,25.4063,25.419,41700.0
2011-12-12 14:50:00,39.99,40.04,39.99,40.02,57900.0,25.419,25.4508,25.419,25.4381,57900.0
2011-12-12 15:00:00,40.03,40.04,40.01,40.01,58000.0,25.4444,25.4508,25.4317,25.4317,58000.0
2011-12-12 15:10:00,40.01,40.02,40.0,40.01,37400.0,25.4317,25.4381,25.4254,25.4317,37400.0
2011-12-12 15:20:00,40.01,40.05,39.96,40.04,110200.0,25.4317,25.4572,25.3999,25.4508,110200.0
2011-12-12 15:30:00,40.03,40.06,40.01,40.06,104100.0,25.4444,25.4635,25.4317,25.4635,104100.0
2011-12-12 15:40:00,40.06,40.09,40.01,40.04,114200.0,25.4635,25.4826,25.4317,25.4508,114200.0
2011-12-12 15:50:00,40.04,40.09,40.03,40.08,284100.0,25.4508,25.4826,25.4444,25.4762,284100.0
2011-12-13 09:30:00,40.23,40.26,40.12,40.25,153300.0,25.5716,25.5906,25.5016,25.5843,153300.0
2011-12-13 09:40:00,40.26,40.31,40.23,40.23,100100.0,25.5906,25.6224,25.5716,25.5716,100100.0
2011-12-13 09:50:00,40.23,40.23,40.13,40.19,162800.0,25.5716,25.5716,25.508,25.5461,162800.0
2011-12-13 10:00:00,40.19,40.23,40.13,40.23,195200.0,25.5461,25.5716,25.508,25.5716,195200.0
2011-12-13 10:10:00,40.23,40.25,40.19,40.22,133400.0,25.5716,25.5843,25.5461,25.5652,133400.0
2011-12-13 10:20:00,40.22,40.23,40.16,40.18,107800.0,25.5652,25.5716,25.5271,25.5398,107800.0
2011-12-13 10:30:00,40.19,40.19,40.15,40.17,99900.0,25.5461,25.5461,25.5207,25.5334,99900.0
2011-12-13 10:40:00,40.17,40.18,40.13,40.14,90900.0,25.5334,25.5398,25.508,25.5144,90900.0
2011-12-13 10:50:00,40.15,40.16,40.14,40.14,45800.0,25.5207,25.5271,25.5144,25.5144,45800.0
2011-12-13 11:00:00,40.14,40.15,40.06,40.06,100900.0,25.5144,25.5207,25.4635,25.4635,100900.0
2011-12-13 11:10:00,40.06,40.1,40.06,40.08,91500.0,25.4635,25.4889,25.4635,25.4762,91500.0
2011-12-13 11:20:00,40.08,40.08,40.03,40.05,52500.0,25.4762,25.4762,25.4444,25.4572,52500.0
2011-12-13 11:30:00,40.05,40.05,40.0,40.01,91400.0,25.4572,25.4572,25.4254,25.4317,91400.0
2011-12-13 11:40:00,40.01,40.02,39.99,40.0,82200.0,25.4317,25.4381,25.419,25.4254,82200.0
2011-12-13 11:50:00,40.01,40.02,40.0,40.0,75600.0,25.4317,25.4381,25.4254,25.4254,75600.0
2011-12-13 12:00:00,40.01,40.04,40.0,40.03,32400.0,25.4317,25.4508,25.4254,25.4444,32400.0
2011-12-13 12:10:00,40.04,40.04,40.01,40.01,23300.0,25.4508,25.4508,25.4317,25.4317,23300.0
2011-12-13 12:20:00,40.01,40.04,40.01,40.03,56700.0,25.4317,25.4508,25.4317,25.4444,56700.0
2011-12-13 12:30:00,40.04,40.05,40.01,40.01,49300.0,25.4508,25.4572,25.4317,25.4317,49300.0
2011-12-13 12:40:00,40.01,40.02,40.01,40.01,50200.0,25.4317,25.4381,25.4317,25.4317,50200.0
2011-12-13 12:50:00,40.02,40.02,40.01,40.01,68900.0,25.4381,25.4381,25.4317,25.4317,68900.0
2011-12-13 13:00:00,40.01,40.02,39.99,40.02,71700.0,25.4317,25.4381,25.419,25.4381,71700.0
2011-12-13 13:10:00,40.02,40.07,40.02,40.05,35100.0,25.4381,25.4699,25.4381,25.4572,35100.0
2011-12-13 13:20:00,40.05,40.06,40.03,40.03,65700.0,25.4572,25.4635,25.4444,25.4444,65700.0
2011-12-13 13:30:00,40.04,40.04,40.0,40.01,38600.0,25.4508,25.4508,25.4254,25.4317,38600.0
2011-12-13 13:40:00,40.0,40.05,40.0,40.0,73000.0,25.4254,25.4572,25.4254,25.4254,73000.0
2011-12-13 13:50:00,40.0,40.03,39.99,40.02,21800.0,25.4254,25.4444,25.419,25.4381,21800.0
2011-12-13 14:00:00,40.02,40.12,40.02,40.08,64000.0,25.4381,25.5016,25.4381,25.4762,64000.0
2011-12-13 14:10:00,40.07,40.08,39.97,39.99,55900.0,25.4699,25.4762,25.4063,25.419,55900.0
2011-12-13 14:20:00,39.99,40.02,39.94,40.0,85400.0,25.419,25.4381,25.3872,25.4254,85400.0
2011-12-13 14:30:00,40.0,40.01,39.86,39.86,87700.0,25.4254,25.4317,25.3364,25.3364,87700.0
2011-12-13 14:40:00,39.86,39.92,39.82,39.84,103100.0,25.3364,25.3745,25.311,25.3237,103100.0
2011-12-13 14:50:00,39.85,39.89,39.84,39.87,83800.0,25.33,25.3554,25.3237,25.3427,83800.0
2011-12-13 15:00:00,39.87,39.89,39.84,39.89,78900.0,25.3427,25.3554,25.3237,25.3554,78900.0
2011-12-13 15:10:00,39.89,39.91,39.8,39.82,111600.0,25.3554,25.3682,25.2982,25.311,111600.0
2011-12-13 15:20:00,39.82,39.85,39.75,39.77,108500.0,25.311,25.33,25.2665,25.2792,108500.0
2011-12-13 15:30:00,39.77,39.79,39.68,39.73,162900.0,25.2792,25.2919,25.222,25.2537,162900.0
2011-12-13 15:40:00,39.73,39.8,39.72,39.8,166700.0,25.2537,25.2982,25.2474,25.2982,166700.0
2011-12-13 15:50:00,39.79,39.82,39.7,39.78,437400.0,25.2919,25.311,25.2347,25.2855,437400.0
2011-12-14 09:30:00,39.64,39.83,39.64,39.74,82100.0,25.1965,25.3173,25.1965,25.2601,82100.0
2011-12-14 09:40:00,39.74,39.77,39.7,39.71,73700.0,25.2601,25.2792,25.2347,25.241,73700.0
2011-12-14 09:50:00,39.71,39.8,39.7,39.79,53500.0,25.241,25.2982,25.2347,25.2919,53500.0
2011-12-14 10:00:00,39.79,39.81,39.76,39.8,48700.0,25.2919,25.3046,25.2728,25.2982,48700.0
2011-12-14 10:10:00,39.79,39.84,39.74,39.84,62300.0,25.2919,25.3237,25.2601,25.3237,62300.0
2011-12-14 10:20:00,39.84,39.85,39.81,39.85,30600.0,25.3237,25.33,25.3046,25.33,30600.0
2011-12-14 10:30:00,39.85,39.88,39.81,39.85,52900.0,25.33,25.3491,25.3046,25.33,52900.0
2011-12-14 10:40:00,39.85,39.86,39.79,39.86,30300.0,25.33,25.3364,25.2919,25.3364,30300.0
2011-12-14 10:50:00,39.85,39.88,39.81,39.82,51700.0,25.33,25.3491,25.3046,25.311,51700.0
2011-12-14 11:00:00,39.83,39.85,39.8,39.82,37400.0,25.3173,25.33,25.2982,25.311,37400.0
2011-12-14 11:10:00,39.82,39.88,39.81,39.84,65100.0,25.311,25.3491,25.3046,25.3237,65100.0
2011-12-14 11:20:00,39.86,39.86,39.81,39.86,38800.0,25.3364,25.3364,25.3046,25.3364,38800.0
2011-12-14 11:30:00,39.85,39.86,39.8,39.84,42000.0,25.33,25.3364,25.2982,25.3237,42000.0
2011-12-14 11:40:00,39.84,39.9,39.83,39.89,56300.0,25.3237,25.3618,25.3173,25.3554,56300.0
2011-12-14 11:50:00,39.9,39.9,39.83,39.84,34000.0,25.3618,25.3618,25.3173,25.3237,34000.0
2011-12-14 12:00:00,39.84,39.88,39.84,39.88,26300.0,25.3237,25.3491,25.3237,25.3491,26300.0
2011-12-14 12:10:00,39.88,39.89,39.84,39.84,70900.0,25.3491,25.3554,25.3237,25.3237,70900.0
2011-12-14 12:20:00,39.85,39.89,39.83,39.89,45600.0,25.33,25.3554,25.3173,25.3554,45600.0
2011-12-14 12:30:00,39.89,39.92,39.87,39.9,77800.0,25.3554,25.3745,25.3427,25.3618,77800.0
2011-12-14 12:40:00,39.9,39.95,39.89,39.91,72800.0,25.3618,25.3936,25.3554,25.3682,72800.0
2011-12-14 12:50:00,39.9,39.93,39.89,39.93,49300.0,25.3618,25.3809,25.3554,25.3809,49300.0
2011-12-14 13:00:00,39.93,39.95,39.87,39.92,91800.0,25.3809,25.3936,25.3427,25.3745,91800.0
2011-12-14 13:10:00,39.92,39.94,39.91,39.93,50300.0,25.3745,25.3872,25.3682,25.3809,50300.0
2011-12-14 13:20:00,39.93,39.94,39.89,39.94,77300.0,25.3809,25.3872,25.3554,25.3872,77300.0
2011-12-14 13:30:00,39.93,39.94,39.86,39.91,71600.0,25.3809,25.3872,25.3364,25.3682,71600.0
2011-12-14 13:40:00,39.91,39.92,39.89,39.9,16500.0,25.3682,25.3745,25.3554,25.3618,16500.0
2011-12-14 13:50:00,39.89,39.91,39.87,39.9,31800.0,25.3554,25.3682,25.3427,25.3618,31800.0
2011-12-14 14:00:00,39.89,39.9,39.84,39.84,47600.0,25.3554,25.3618,25.3237,25.3237,47600.0
2011-12-14 14:10:00,39.85,39.87,39.82,39.85,44100.0,25.33,25.3427,25.311,25.33,44100.0
2011-12-14 14:20:00,39.85,39.87,39.83,39.84,30300.0,25.33,25.3427,25.3173,25.3237,30300.0
2011-12-14 14:30:00,39.84,39.85,39.74,39.76,79500.0,25.3237,25.33,25.2601,25.2728,79500.0
2011-12-14 14:40:00,39.77,39.81,39.76,39.81,39200.0,25.2792,25.3046,25.2728,25.3046,39200.0
2011-12-14 14:50:00,39.81,39.83,39.76,39.83,65500.0,25.3046,25.3173,25.2728,25.3173,65500.0
2011-12-14 15:00:00,39.83,39.86,39.77,39.77,63300.0,25.3173,25.3364,25.2792,25.2792,63300.0
2011-12-14 15:10:00,39.78,39.88,39.78,39.81,86900.0,25.2855,25.3491,25.2855,25.3046,86900.0
2011-12-14 15:20:00,39.82,39.83,39.76,39.83,102000.0,25.311,25.3173,25.2728,25.3173,102000.0
2011-12-14 15:30:00,39.83,39.85,39.77,39.8,86800.0,25.3173,25.33,25.2792,25.2982,86800.0
2011-12-14 15:40:00,39.81,39.84,39.78,39.79,160800.0,25.3046,25.3237,25.2855,25.2919,160800.0
2011-12-14 15:50:00,39.79,39.79,39.73,39.74,280700.0,25.2919,25.2919,25.2537,25.2601,280700.0
2011-12-15 09:30:00,39.94,40.01,39.9,39.96,170100.0,25.3872,25.4317,25.3618,25.3999,170100.0
2011-12-15 09:40:00,39.95,40.0,39.93,39.96,126300.0,25.3936,25.4254,25.3809,25.3999,126300.0
2011-12-15 09:50:00,39.96,40.04,39.89,40.04,137000.0,25.3999,25.4508,25.3554,25.4508,137000.0
2011-12-15 10:00:00,40.04,40.11,39.98,40.02,125900.0,25.4508,25.4953,25.4127,25.4381,125900.0
2011-12-15 10:10:00,40.0,40.04,39.97,40.01,77500.0,25.4254,25.4508,25.4063,25.4317,77500.0
2011-12-15 10:20:00,40.02,40.05,40.0,40.03,80000.0,25.4381,25.4572,25.4254,25.4444,80000.0
2011-12-15 10:30:00,40.02,40.02,39.97,39.97,46200.0,25.4381,25.4381,25.4063,25.4063,46200.0
2011-12-15 10:40:00,39.98,40.0,39.96,39.97,44900.0,25.4127,25.4254,25.3999,25.4063,44900.0
2011-12-15 10:50:00,39.96,40.01,39.96,39.97,43100.0,25.3999,25.4317,25.3999,25.4063,43100.0
2011-12-15 11:00:00,39.97,39.97,39.92,39.93,64600.0,25.4063,25.4063,25.3745,25.3809,64600.0
2011-12-15 11:10:00,39.93,39.99,39.92,39.98,36600.0,25.3809,25.419,25.3745,25.4127,36600.0
2011-12-15 11:20:00,39.99,40.04,39.98,40.02,104400.0,25.419,25.4508,25.4127,25.4381,104400.0
2011-12-15 11:30:00,40.01,40.04,39.99,40.0,52500.0,25.4317,25.4508,25.419,25.4254,52500.0
2011-12-15 11:40:00,39.99,40.0,39.96,39.96,48100.0,25.419,25.4254,25.3999,25.3999,48100.0
2011-12-15 11:50:00,39.96,39.96,39.88,39.89,64900.0,25.3999,25.3999,25.3491,25.3554,64900.0
2011-12-15 12:00:00,39.89,39.93,39.89,39.91,67200.0,25.3554,25.3809,25.3554,25.3682,67200.0
2011-12-15 12:10:00,39.91,39.93,39.9,39.92,51000.0,25.3682,25.3809,25.3618,25.3745,51000.0
2011-12-15 12:20:00,39.93,39.97,39.93,39.96,85500.0,25.3809,25.4063,25.3809,25.3999,85500.0
2011-12-15 12:30:00,39.96,39.97,39.95,39.95,25000.0,25.3999,25.4063,25.3936,25.3936,25000.0
2011-12-15 12:40:00,39.96,39.97,39.94,39.95,72700.0,25.3999,25.4063,25.3872,25.3936,72700.0
2011-12-15 12:50:00,39.95,39.96,39.92,39.93,62600.0,25.3936,25.3999,25.3745,25.3809,62600.0
2011-12-15 13:00:00,39.93,39.94,39.9,39.92,45700.0,25.3809,25.3872,25.3618,25.3745,45700.0
2011-12-15 13:10:00,39.91,39.96,39.91,39.95,48300.0,25.3682,25.3999,25.3682,25.3936,48300.0
2011-12-15 13:20:00,39.94,39.96,39.93,39.96,56500.0,25.3872,25.3999,25.3809,25.3999,56500.0
2011-12-15 13:30:00,39.95,39.96,39.9,39.9,49200.0,25.3936,25.3999,25.3618,25.3618,49200.0
2011-12-15 13:40:00,39.9,39.93,39.89,39.9,113600.0,25.3618,25.3809,25.3554,25.3618,113600.0
2011-12-15 13:50:00,39.9,39.91,39.9,39.91,39400.0,25.3618,25.3682,25.3618,25.3682,39400.0
2011-12-15 14:00:00,39.91,39.93,39.91,39.93,40300.0,25.3682,25.3809,25.3682,25.3809,40300.0
2011-12-15 14:10:00,39.93,39.96,39.93,39.96,67300.0,25.3809,25.3999,25.3809,25.3999,67300.0
2011-12-15 14:20:00,39.96,39.96,39.91,39.92,42300.0,25.3999,25.3999,25.3682,25.3745,42300.0
2011-12-15 14:30:00,39.92,39.94,39.91,39.94,50900.0,25.3745,25.3872,25.3682,25.3872,50900.0
2011-12-15 14:40:00,39.94,39.95,39.93,39.93,86100.0,25.3872,25.3936,25.3809,25.3809,86100.0
2011-12-15 14:50:00,39.93,39.96,39.92,39.95,64300.0,25.3809,25.3999,25.3745,25.3936,64300.0
2011-12-15 15:00:00,39.94,39.96,39.94,39.96,90000.0,25.3872,25.3999,25.3872,25.3999,90000.0
2011-12-15 15:10:00,39.96,39.97,39.95,39.97,128300.0,25.3999,25.4063,25.3936,25.4063,128300.0
2011-12-15 15:20:00,39.97,39.97,39.96,39.97,69200.0,25.4063,25.4063,25.3999,25.4063,69200.0
2011-12-15 15:30:00,39.97,39.99,39.96,39.99,104400.0,25.4063,25.419,25.3999,25.419,104400.0
2011-12-15 15:40:00,39.98,39.99,39.92,39.96,212000.0,25.4127,25.419,25.3745,25.3999,212000.0
2011-12-15 15:50:00,39.96,39.97,39.93,39.95,237800.0,25.3999,25.4063,25.3809,25.3936,237800.0
2011-12-16 09:30:00,40.25,40.25,40.02,40.15,719800.0,25.5843,25.5843,25.4381,25.5207,719800.0
2011-12-16 09:40:00,40.15,40.16,40.02,40.05,77000.0,25.5207,25.5271,25.4381,25.4572,77000.0
2011-12-16 09:50:00,40.05,40.13,39.97,40.13,107000.0,25.4572,25.508,25.4063,25.508,107000.0
2011-12-16 10:00:00,40.12,40.24,40.11,40.2,117200.0,25.5016,25.5779,25.4953,25.5525,117200.0
2011-12-16 10:10:00,40.2,40.2,40.13,40.14,100800.0,25.5525,25.5525,25.508,25.5144,100800.0
2011-12-16 10:20:00,40.14,40.15,40.05,40.08,100800.0,25.5144,25.5207,25.4572,25.4762,100800.0
2011-12-16 10:30:00,40.08,40.08,40.01,40.01,105200.0,25.4762,25.4762,25.4317,25.4317,105200.0
2011-12-16 10:40:00,40.01,40.03,39.98,39.99,71600.0,25.4317,25.4444,25.4127,25.419,71600.0
2011-12-16 10:50:00,39.98,40.0,39.98,39.99,33500.0,25.4127,25.4254,25.4127,25.419,33500.0
2011-12-16 11:00:00,40.0,40.0,39.93,39.94,45400.0,25.4254,25.4254,25.3809,25.3872,45400.0
2011-12-16 11:10:00,39.93,39.94,39.9,39.9,68700.0,25.3809,25.3872,25.3618,25.3618,68700.0
2011-12-16 11:20:00,39.91,40.0,39.9,39.96,109000.0,25.3682,25.4254,25.3618,25.3999,109000.0
2011-12-16 11:30:00,39.96,39.96,39.9,39.9,52300.0,25.3999,25.3999,25.3618,25.3618,52300.0
2011-12-16 11:40:00,39.9,39.92,39.88,39.88,48700.0,25.3618,25.3745,25.3491,25.3491,48700.0
2011-12-16 11:50:00,39.88,39.88,39.75,39.79,82200.0,25.3491,25.3491,25.2665,25.2919,82200.0
2011-12-16 12:00:00,39.79,39.79,39.75,39.76,49900.0,25.2919,25.2919,25.2665,25.2728,49900.0
2011-12-16 12:10:00,39.77,39.8,39.75,39.75,54700.0,25.2792,25.2982,25.2665,25.2665,54700.0
2011-12-16 12:20:00,39.76,39.77,39.73,39.74,41800.0,25.2728,25.2792,25.2537,25.2601,41800.0
2011-12-16 12:30:00,39.74,39.75,39.64,39.65,77800.0,25.2601,25.2665,25.1965,25.2029,77800.0
2011-12-16 12:40:00,39.65,39.67,39.63,39.66,135900.0,25.2029,25.2156,25.1902,25.2093,135900.0
2011-12-16 12:50:00,39.67,39.69,39.65,39.68,56700.0,25.2156,25.2283,25.2029,25.222,56700.0
2011-12-16 13:00:00,39.67,39.7,39.66,39.67,38600.0,25.2156,25.2347,25.2093,25.2156,38600.0
2011-12-16 13:10:00,39.68,39.71,39.66,39.71,55500.0,25.222,25.241,25.2093,25.241,55500.0
2011-12-16 13:20:00,39.71,39.76,39.71,39.76,42100.0,25.241,25.2728,25.241,25.2728,42100.0
2011-12-16 13:30:00,39.75,39.76,39.73,39.73,59500.0,25.2665,25.2728,25.2537,25.2537,59500.0
2011-12-16 13:40:00,39.73,39.74,39.69,39.74,52300.0,25.2537,25.2601,25.2283,25.2601,52300.0
2011-12-16 13:50:00,39.73,39.74,39.62,39.64,63400.0,25.2537,25.2601,25.1838,25.1965,63400.0
2011-12-16 14:00:00,39.64,39.66,39.6,39.6,71600.0,25.1965,25.2093,25.1711,25.1711,71600.0
2011-12-16 14:10:00,39.6,39.66,39.6,39.62,77600.0,25.1711,25.2093,25.1711,25.1838,77600.0
2011-12-16 14:20:00,39.63,39.63,39.59,39.59,125000.0,25.1902,25.1902,25.1648,25.1648,125000.0
2011-12-16 14:30:00,39.59,39.65,39.59,39.64,78800.0,25.1648,25.2029,25.1648,25.1965,78800.0
2011-12-16 14:40:00,39.65,39.69,39.63,39.67,69000.0,25.2029,25.2283,25.1902,25.2156,69000.0
2011-12-16 14:50:00,39.68,39.69,39.67,39.68,65100.0,25.222,25.2283,25.2156,25.222,65100.0
2011-12-16 15:00:00,39.69,39.73,39.67,39.73,73700.0,25.2283,25.2537,25.2156,25.2537,73700.0
2011-12-16 15:10:00,39.73,39.84,39.73,39.81,110600.0,25.2537,25.3237,25.2537,25.3046,110600.0
2011-12-16 15:20:00,39.82,39.82,39.73,39.75,121100.0,25.311,25.311,25.2537,25.2665,121100.0
2011-12-16 15:30:00,39.75,39.77,39.74,39.75,84800.0,25.2665,25.2792,25.2601,25.2665,84800.0
2011-12-16 15:40:00,39.75,39.76,39.63,39.7,222600.0,25.2665,25.2728,25.1902,25.2347,222600.0
2011-12-16 15:50:00,39.7,39.74,39.67,39.7,370800.0,25.2347,25.2601,25.2156,25.2347,370800.0
2011-12-19 09:30:00,39.79,39.91,39.76,39.9,142700.0,25.2919,25.3682,25.2728,25.3618,142700.0
2011-12-19 09:40:00,39.91,40.01,39.86,40.0,207400.0,25.3682,25.4317,25.3364,25.4254,207400.0
2011-12-19 09:50:00,40.0,40.01,39.87,39.89,102800.0,25.4254,25.4317,25.3427,25.3554,102800.0
2011-12-19 10:00:00,39.88,39.9,39.77,39.83,143500.0,25.3491,25.3618,25.2792,25.3173,143500.0
2011-12-19 10:10:00,39.84,39.86,39.8,39.85,47600.0,25.3237,25.3364,25.2982,25.33,47600.0
2011-12-19 10:20:00,39.85,39.85,39.83,39.85,21500.0,25.33,25.33,25.3173,25.33,21500.0
2011-12-19 10:30:00,39.85,39.9,39.84,39.87,74300.0,25.33,25.3618,25.3237,25.3427,74300.0
2011-12-19 10:40:00,39.88,39.88,39.84,39.85,81700.0,25.3491,25.3491,25.3237,25.33,81700.0
2011-12-19 10:50:00,39.86,39.88,39.83,39.85,97000.0,25.3364,25.3491,25.3173,25.33,97000.0
2011-12-19 11:00:00,39.86,39.86,39.75,39.76,98500.0,25.3364,25.3364,25.2665,25.2728,98500.0
2011-12-19 11:10:00,39.77,39.79,39.73,39.74,45200.0,25.2792,25.2919,25.2537,25.2601,45200.0
2011-12-19 11:20:00,39.75,39.79,39.74,39.79,38200.0,25.2665,25.2919,25.2601,25.2919,38200.0
2011-12-19 11:30:00,39.8,39.8,39.71,39.71,29600.0,25.2982,25.2982,25.241,25.241,29600.0
2011-12-19 11:40:00,39.72,39.73,39.66,39.69,39200.0,25.2474,25.2537,25.2093,25.2283,39200.0
2011-12-19 11:50:00,39.69,39.78,39.69,39.77,60900.0,25.2283,25.2855,25.2283,25.2792,60900.0
2011-12-19 12:00:00,39.74,39.76,39.7,39.7,37500.0,25.2601,25.2728,25.2347,25.2347,37500.0
2011-12-19 12:10:00,39.71,39.71,39.7,39.71,17900.0,25.241,25.241,25.2347,25.241,17900.0
2011-12-19 12:20:00,39.71,39.75,39.71,39.74,38100.0,25.241,25.2665,25.241,25.2601,38100.0
2011-12-19 12:30:00,39.74,39.74,39.72,39.72,27400.0,25.2601,25.2601,25.2474,25.2474,27400.0
2011-12-19 12:40:00,39.73,39.73,39.72,39.72,20200.0,25.2537,25.2537,25.2474,25.2474,20200.0
2011-12-19 12:50:00,39.72,39.75,39.72,39.73,47600.0,25.2474,25.2665,25.2474,25.2537,47600.0
2011-12-19 13:00:00,39.73,39.8,39.72,39.8,44800.0,25.2537,25.2982,25.2474,25.2982,44800.0
2011-12-19 13:10:00,39.8,39.82,39.79,39.79,32900.0,25.2982,25.311,25.2919,25.2919,32900.0
2011-12-19 13:20:00,39.79,39.8,39.75,39.75,23900.0,25.2919,25.2982,25.2665,25.2665,23900.0
2011-12-19 13:30:00,39.75,39.76,39.72,39.72,50500.0,25.2665,25.2728,25.2474,25.2474,50500.0
2011-12-19 13:40:00,39.73,39.73,39.64,39.64,161900.0,25.2537,25.2537,25.1965,25.1965,161900.0
2011-12-19 13:50:00,39.64,39.72,39.64,39.68,55200.0,25.1965,25.2474,25.1965,25.222,55200.0
2011-12-19 14:00:00,39.69,39.71,39.68,39.71,49500.0,25.2283,25.241,25.222,25.241,49500.0
2011-12-19 14:10:00,39.71,39.73,39.69,39.69,50300.0,25.241,25.2537,25.2283,25.2283,50300.0
2011-12-19 14:20:00,39.7,39.74,39.69,39.69,74500.0,25.2347,25.2601,25.2283,25.2283,74500.0
2011-12-19 14:30:00,39.7,39.7,39.68,39.69,44300.0,25.2347,25.2347,25.222,25.2283,44300.0
2011-12-19 14:40:00,39.7,39.72,39.69,39.69,45500.0,25.2347,25.2474,25.2283,25.2283,45500.0
2011-12-19 14:50:00,39.7,39.71,39.68,39.7,59500.0,25.2347,25.241,25.222,25.2347,59500.0
2011-12-19 15:00:00,39.7,39.71,39.57,39.59,140300.0,25.2347,25.241,25.152,25.1648,140300.0
2011-12-19 15:10:00,39.59,39.6,39.55,39.57,77000.0,25.1648,25.1711,25.1393,25.152,77000.0
2011-12-19 15:20:00,39.58,39.61,39.55,39.55,108100.0,25.1584,25.1775,25.1393,25.1393,108100.0
2011-12-19 15:30:00,39.55,39.59,39.55,39.57,143800.0,25.1393,25.1648,25.1393,25.152,143800.0
2011-12-19 15:40:00,39.58,39.58,39.53,39.55,234100.0,25.1584,25.1584,25.1266,25.1393,234100.0
2011-12-19 15:50:00,39.55,39.66,39.52,39.6,517600.0,25.1393,25.2093,25.1203,25.1711,517600.0
2011-12-20 09:30:00,38.98,39.12,38.7,38.82,609400.0,24.777,24.866,24.599,24.6753,609400.0
2011-12-20 09:40:00,38.82,38.91,38.62,38.65,436900.0,24.6753,24.7325,24.5482,24.5673,436900.0
2011-12-20 09:50:00,38.65,38.89,38.6,38.8,335000.0,24.5673,24.7198,24.5355,24.6626,335000.0
2011-12-20 10:00:00,38.81,38.9,38.65,38.65,321500.0,24.669,24.7262,24.5673,24.5673,321500.0
2011-12-20 10:10:00,38.65,38.65,38.52,38.59,303900.0,24.5673,24.5673,24.4846,24.5291,303900.0
2011-12-20 10:20:00,38.59,38.74,38.52,38.57,237100.0,24.5291,24.6245,24.4846,24.5164,237100.0
2011-12-20 10:30:00,38.58,38.72,38.56,38.66,223000.0,24.5228,24.6118,24.5101,24.5736,223000.0
2011-12-20 10:40:00,38.66,38.77,38.57,38.67,319900.0,24.5736,24.6435,24.5164,24.58,319900.0
2011-12-20 10:50:00,38.67,38.79,38.66,38.68,221500.0,24.58,24.6563,24.5736,24.5863,221500.0
2011-12-20 11:00:00,38.67,38.73,38.67,38.69,153400.0,24.58,24.6181,24.58,24.5927,153400.0
2011-12-20 11:10:00,38.69,38.9,38.69,38.9,137400.0,24.5927,24.7262,24.5927,24.7262,137400.0
2011-12-20 11:20:00,38.89,38.91,38.79,38.88,142200.0,24.7198,24.7325,24.6563,24.7135,142200.0
2011-12-20 11:30:00,38.89,38.93,38.71,38.75,179600.0,24.7198,24.7452,24.6054,24.6308,179600.0
2011-12-20 11:40:00,38.75,38.77,38.74,38.77,77500.0,24.6308,24.6435,24.6245,24.6435,77500.0
2011-12-20 11:50:00,38.77,38.79,38.58,38.59,116200.0,24.6435,24.6563,24.5228,24.5291,116200.0
2011-12-20 12:00:00,38.6,38.77,38.59,38.73,94900.0,24.5355,24.6435,24.5291,24.6181,94900.0
2011-12-20 12:10:00,38.74,38.81,38.73,38.79,84500.0,24.6245,24.669,24.6181,24.6563,84500.0
2011-12-20 12:20:00,38.79,38.91,38.78,38.86,146400.0,24.6563,24.7325,24.6499,24.7007,146400.0
2011-12-20 12:30:00,38.87,38.88,38.77,38.87,110100.0,24.7071,24.7135,24.6435,24.7071,110100.0
2011-12-20 12:40:00,38.87,38.87,38.82,38.87,86500.0,24.7071,24.7071,24.6753,24.7071,86500.0
2011-12-20 12:50:00,38.87,39.06,38.87,39.0,177900.0,24.7071,24.8279,24.7071,24.7897,177900.0
2011-12-20 13:00:00,39.0,39.18,39.0,39.16,185400.0,24.7897,24.9041,24.7897,24.8914,185400.0
2011-12-20 13:10:00,39.16,39.16,39.0,39.06,128500.0,24.8914,24.8914,24.7897,24.8279,128500.0
2011-12-20 13:20:00,39.06,39.14,39.0,39.02,124800.0,24.8279,24.8787,24.7897,24.8024,124800.0
2011-12-20 13:30:00,39.02,39.05,38.95,38.96,113600.0,24.8024,24.8215,24.758,24.7643,113600.0
2011-12-20 13:40:00,38.96,38.97,38.84,38.86,165600.0,24.7643,24.7707,24.688,24.7007,165600.0
2011-12-20 13:50:00,38.86,38.89,38.82,38.85,117200.0,24.7007,24.7198,24.6753,24.6944,117200.0
2011-12-20 14:00:00,38.86,38.95,38.86,38.93,158800.0,24.7007,24.758,24.7007,24.7452,158800.0
2011-12-20 14:10:00,38.94,39.0,38.93,38.98,95900.0,24.7516,24.7897,24.7452,24.777,95900.0
2011-12-20 14:20:00,38.98,39.02,38.96,39.0,86500.0,24.777,24.8024,24.7643,24.7897,86500.0
2011-12-20 14:30:00,39.0,39.14,39.0,39.14,132000.0,24.7897,24.8787,24.7897,24.8787,132000.0
2011-12-20 14:40:00,39.14,39.15,39.12,39.15,188200.0,24.8787,24.8851,24.866,24.8851,188200.0
2011-12-20 14:50:00,39.15,39.17,39.1,39.11,124000.0,24.8851,24.8978,24.8533,24.8597,124000.0
2011-12-20 15:00:00,39.11,39.14,39.08,39.08,137300.0,24.8597,24.8787,24.8406,24.8406,137300.0
2011-12-20 15:10:00,39.08,39.27,39.04,39.25,327200.0,24.8406,24.9614,24.8152,24.9486,327200.0
2011-12-20 15:20:00,39.25,39.3,39.21,39.22,218800.0,24.9486,24.9804,24.9232,24.9296,218800.0
2011-12-20 15:30:00,39.21,39.27,39.17,39.25,226800.0,24.9232,24.9614,24.8978,24.9486,226800.0
2011-12-20 15:40:00,39.26,39.38,39.25,39.32,319700.0,24.955,25.0313,24.9486,24.9931,319700.0
2011-12-20 15:50:00,39.33,39.33,39.17,39.23,803200.0,24.9995,24.9995,24.8978,24.9359,803200.0
2011-12-21 09:30:00,39.38,39.74,39.32,39.72,262200.0,25.0313,25.2601,24.9931,25.2474,262200.0
2011-12-21 09:40:00,39.73,39.8,39.67,39.78,160700.0,25.2537,25.2982,25.2156,25.2855,160700.0
2011-12-21 09:50:00,39.78,39.79,39.6,39.63,138600.0,25.2855,25.2919,25.1711,25.1902,138600.0
2011-12-21 10:00:00,39.64,39.72,39.62,39.67,111800.0,25.1965,25.2474,25.1838,25.2156,111800.0
2011-12-21 10:10:00,39.67,39.74,39.61,39.63,127900.0,25.2156,25.2601,25.1775,25.1902,127900.0
2011-12-21 10:20:00,39.63,39.66,39.54,39.63,252400.0,25.1902,25.2093,25.133,25.1902,252400.0
2011-12-21 10:30:00,39.63,39.73,39.62,39.71,154200.0,25.1902,25.2537,25.1838,25.241,154200.0
2011-12-21 10:40:00,39.71,39.74,39.66,39.73,86700.0,25.241,25.2601,25.2093,25.2537,86700.0
2011-12-21 10:50:00,39.73,39.75,39.72,39.74,79200.0,25.2537,25.2665,25.2474,25.2601,79200.0
2011-12-21 11:00:00,39.74,39.75,39.71,39.74,64500.0,25.2601,25.2665,25.241,25.2601,64500.0
2011-12-21 11:10:00,39.74,39.75,39.71,39.72,91500.0,25.2601,25.2665,25.241,25.2474,91500.0
2011-12-21 11:20:00,39.73,39.75,39.72,39.74,42000.0,25.2537,25.2665,25.2474,25.2601,42000.0
2011-12-21 11:30:00,39.74,39.75,39.73,39.75,64500.0,25.2601,25.2665,25.2537,25.2665,64500.0
2011-12-21 11:40:00,39.75,39.79,39.74,39.78,137500.0,25.2665,25.2919,25.2601,25.2855,137500.0
2011-12-21 11:50:00,39.78,39.83,39.77,39.79,74700.0,25.2855,25.3173,25.2792,25.2919,74700.0
2011-12-21 12:00:00,39.78,39.83,39.78,39.79,50400.0,25.2855,25.3173,25.2855,25.2919,50400.0
2011-12-21 12:10:00,39.79,39.85,39.79,39.84,86500.0,25.2919,25.33,25.2919,25.3237,86500.0
2011-12-21 12:20:00,39.84,39.85,39.75,39.76,71000.0,25.3237,25.33,25.2665,25.2728,71000.0
2011-12-21 12:30:00,39.77,39.86,39.77,39.86,60400.0,25.2792,25.3364,25.2792,25.3364,60400.0
2011-12-21 12:40:00,39.86,39.87,39.85,39.86,58800.0,25.3364,25.3427,25.33,25.3364,58800.0
2011-12-21 12:50:00,39.86,39.9,39.85,39.89,52700.0,25.3364,25.3618,25.33,25.3554,52700.0
2011-12-21 13:00:00,39.9,39.94,39.89,39.94,67800.0,25.3618,25.3872,25.3554,25.3872,67800.0
2011-12-21 13:10:00,39.94,39.97,39.94,39.97,20900.0,25.3872,25.4063,25.3872,25.4063,20900.0
2011-12-21 13:20:00,39.96,39.99,39.96,39.97,67000.0,25.3999,25.419,25.3999,25.4063,67000.0
2011-12-21 13:30:00,39.97,39.97,39.95,39.96,48500.0,25.4063,25.4063,25.3936,25.3999,48500.0
2011-12-21 13:40:00,39.96,39.99,39.93,39.98,64600.0,25.3999,25.419,25.3809,25.4127,64600.0
2011-12-21 13:50:00,39.98,40.0,39.94,39.99,92100.0,25.4127,25.4254,25.3872,25.419,92100.0
2011-12-21 14:00:00,39.99,40.0,39.99,39.99,40800.0,25.419,25.4254,25.419,25.419,40800.0
2011-12-21 14:10:00,40.0,40.0,39.99,39.99,55500.0,25.4254,25.4254,25.419,25.419,55500.0
2011-12-21 14:20:00,40.0,40.1,39.99,40.06,141900.0,25.4254,25.4889,25.419,25.4635,141900.0
2011-12-21 14:30:00,40.07,40.13,40.06,40.07,84100.0,25.4699,25.508,25.4635,25.4699,84100.0
2011-12-21 14:40:00,40.07,40.11,40.03,40.11,91700.0,25.4699,25.4953,25.4444,25.4953,91700.0
2011-12-21 14:50:00,40.11,40.11,40.04,40.11,59400.0,25.4953,25.4953,25.4508,25.4953,59400.0
2011-12-21 15:00:00,40.11,40.13,40.08,40.11,91500.0,25.4953,25.508,25.4762,25.4953,91500.0
2011-12-21 15:10:00,40.12,40.17,40.11,40.15,98700.0,25.5016,25.5334,25.4953,25.5207,98700.0
2011-12-21 15:20:00,40.15,40.16,40.13,40.14,111500.0,25.5207,25.5271,25.508,25.5144,111500.0
2011-12-21 15:30:00,40.15,40.17,40.11,40.12,192100.0,25.5207,25.5334,25.4953,25.5016,192100.0
2011-12-21 15:40:00,40.12,40.12,40.06,40.1,217700.0,25.5016,25.5016,25.4635,25.4889,217700.0
2011-12-21 15:50:00,40.11,40.16,40.07,40.15,467700.0,25.4953,25.5271,25.4699,25.5207,467700.0
2011-12-22 09:30:00,40.33,40.33,40.06,40.22,151500.0,25.6351,25.6351,25.4635,25.5652,151500.0
2011-12-22 09:40:00,40.23,40.34,40.22,40.3,130100.0,25.5716,25.6415,25.5652,25.6161,130100.0
2011-12-22 09:50:00,40.3,40.3,40.23,40.24,52800.0,25.6161,25.6161,25.5716,25.5779,52800.0
2011-12-22 10:00:00,40.26,40.29,40.16,40.16,98200.0,25.5906,25.6097,25.5271,25.5271,98200.0
2011-12-22 10:10:00,40.16,40.22,40.15,40.22,66200.0,25.5271,25.5652,25.5207,25.5652,66200.0
2011-12-22 10:20:00,40.22,40.24,40.15,40.23,64700.0,25.5652,25.5779,25.5207,25.5716,64700.0
2011-12-22 10:30:00,40.23,40.25,40.17,40.22,62900.0,25.5716,25.5843,25.5334,25.5652,62900.0
2011-12-22 10:40:00,40.21,40.3,40.21,40.25,86600.0,25.5589,25.6161,25.5589,25.5843,86600.0
2011-12-22 10:50:00,40.25,40.28,40.23,40.28,40300.0,25.5843,25.6033,25.5716,25.6033,40300.0
2011-12-22 11:00:00,40.28,40.35,40.28,40.34,49800.0,25.6033,25.6478,25.6033,25.6415,49800.0
2011-12-22 11:10:00,40.33,40.41,40.33,40.39,40500.0,25.6351,25.686,25.6351,25.6733,40500.0
2011-12-22 11:20:00,40.39,40.4,40.28,40.31,89400.0,25.6733,25.6796,25.6033,25.6224,89400.0
2011-12-22 11:30:00,40.31,40.39,40.29,40.38,58900.0,25.6224,25.6733,25.6097,25.6669,58900.0
2011-12-22 11:40:00,40.38,40.43,40.37,40.4,26100.0,25.6669,25.6987,25.6606,25.6796,26100.0
2011-12-22 11:50:00,40.4,40.45,40.4,40.43,40500.0,25.6796,25.7114,25.6796,25.6987,40500.0
2011-12-22 12:00:00,40.42,40.43,40.4,40.41,22800.0,25.6923,25.6987,25.6796,25.686,22800.0
2011-12-22 12:10:00,40.4,40.45,40.4,40.43,34000.0,25.6796,25.7114,25.6796,25.6987,34000.0
2011-12-22 12:20:00,40.43,40.5,40.42,40.5,67400.0,25.6987,25.7432,25.6923,25.7432,67400.0
2011-12-22 12:30:00,40.49,40.5,40.46,40.49,44100.0,25.7368,25.7432,25.7178,25.7368,44100.0
2011-12-22 12:40:00,40.5,40.5,40.46,40.48,40100.0,25.7432,25.7432,25.7178,25.7305,40100.0
2011-12-22 12:50:00,40.48,40.49,40.47,40.49,27400.0,25.7305,25.7368,25.7241,25.7368,27400.0
2011-12-22 13:00:00,40.48,40.49,40.46,40.47,55500.0,25.7305,25.7368,25.7178,25.7241,55500.0
2011-12-22 13:10:00,40.46,40.47,40.44,40.45,46400.0,25.7178,25.7241,25.705,25.7114,46400.0
2011-12-22 13:20:00,40.44,40.5,40.43,40.49,69500.0,25.705,25.7432,25.6987,25.7368,69500.0
2011-12-22 13:30:00,40.49,40.53,40.45,40.47,70800.0,25.7368,25.7623,25.7114,25.7241,70800.0
2011-12-22 13:40:00,40.46,40.47,40.44,40.46,31900.0,25.7178,25.7241,25.705,25.7178,31900.0
2011-12-22 13:50:00,40.46,40.46,40.37,40.38,52400.0,25.7178,25.7178,25.6606,25.6669,52400.0
2011-12-22 14:00:00,40.37,40.38,40.3,40.31,53600.0,25.6606,25.6669,25.6161,25.6224,53600.0
2011-12-22 14:10:00,40.32,40.32,40.27,40.27,68100.0,25.6288,25.6288,25.597,25.597,68100.0
2011-12-22 14:20:00,40.27,40.35,40.27,40.34,68800.0,25.597,25.6478,25.597,25.6415,68800.0
2011-12-22 14:30:00,40.34,40.4,40.34,40.34,85000.0,25.6415,25.6796,25.6415,25.6415,85000.0
2011-12-22 14:40:00,40.34,40.37,40.33,40.36,67700.0,25.6415,25.6606,25.6351,25.6542,67700.0
2011-12-22 14:50:00,40.37,40.37,40.29,40.29,79100.0,25.6606,25.6606,25.6097,25.6097,79100.0
2011-12-22 15:00:00,40.29,40.36,40.29,40.34,98400.0,25.6097,25.6542,25.6097,25.6415,98400.0
2011-12-22 15:10:00,40.34,40.35,40.32,40.34,83200.0,25.6415,25.6478,25.6288,25.6415,83200.0
2011-12-22 15:20:00,40.34,40.34,40.3,40.3,79100.0,25.6415,25.6415,25.6161,25.6161,79100.0
2011-12-22 15:30:00,40.3,40.34,40.29,40.29,123300.0,25.6161,25.6415,25.6097,25.6097,123300.0
2011-12-22 15:40:00,40.3,40.3,40.25,40.27,182800.0,25.6161,25.6161,25.5843,25.597,182800.0
2011-12-22 15:50:00,40.27,40.32,40.25,40.3,343100.0,25.597,25.6288,25.5843,25.6161,343100.0
2011-12-23 09:30:00,40.28,40.41,40.26,40.28,99500.0,25.6033,25.686,25.5906,25.6033,99500.0
2011-12-23 09:40:00,40.28,40.37,40.27,40.37,42000.0,25.6033,25.6606,25.597,25.6606,42000.0
2011-12-23 09:50:00,40.37,40.49,40.37,40.45,42000.0,25.6606,25.7368,25.6606,25.7114,42000.0
2011-12-23 10:00:00,40.46,40.47,40.39,40.39,65300.0,25.7178,25.7241,25.6733,25.6733,65300.0
2011-12-23 10:10:00,40.38,40.48,40.35,40.48,201900.0,25.6669,25.7305,25.6478,25.7305,201900.0
2011-12-23 10:20:00,40.47,40.55,40.47,40.55,62300.0,25.7241,25.775,25.7241,25.775,62300.0
2011-12-23 10:30:00,40.55,40.61,40.52,40.55,40400.0,25.775,25.8131,25.7559,25.775,40400.0
2011-12-23 10:40:00,40.54,40.55,40.48,40.48,128700.0,25.7686,25.775,25.7305,25.7305,128700.0
2011-12-23 10:50:00,40.48,40.49,40.38,40.45,240100.0,25.7305,25.7368,25.6669,25.7114,240100.0
2011-12-23 11:00:00,40.45,40.49,40.44,40.44,19700.0,25.7114,25.7368,25.705,25.705,19700.0
2011-12-23 11:10:00,40.44,40.48,40.44,40.46,40100.0,25.705,25.7305,25.705,25.7178,40100.0
2011-12-23 11:20:00,40.46,40.51,40.45,40.5,35500.0,25.7178,25.7495,25.7114,25.7432,35500.0
2011-12-23 11:30:00,40.5,40.53,40.5,40.52,37200.0,25.7432,25.7623,25.7432,25.7559,37200.0
2011-12-23 11:40:00,40.53,40.53,40.46,40.48,38400.0,25.7623,25.7623,25.7178,25.7305,38400.0
2011-12-23 11:50:00,40.48,40.51,40.47,40.51,29300.0,25.7305,25.7495,25.7241,25.7495,29300.0
2011-12-23 12:00:00,40.5,40.51,40.48,40.51,23300.0,25.7432,25.7495,25.7305,25.7495,23300.0
2011-12-23 12:10:00,40.51,40.54,40.5,40.51,37400.0,25.7495,25.7686,25.7432,25.7495,37400.0
2011-12-23 12:20:00,40.51,40.53,40.51,40.53,20000.0,25.7495,25.7623,25.7495,25.7623,20000.0
2011-12-23 12:30:00,40.53,40.59,40.53,40.55,39200.0,25.7623,25.8004,25.7623,25.775,39200.0
2011-12-23 12:40:00,40.55,40.58,40.54,40.55,31600.0,25.775,25.794,25.7686,25.775,31600.0
2011-12-23 12:50:00,40.55,40.56,40.54,40.55,21300.0,25.775,25.7813,25.7686,25.775,21300.0
2011-12-23 13:00:00,40.55,40.55,40.52,40.54,36200.0,25.775,25.775,25.7559,25.7686,36200.0
2011-12-23 13:10:00,40.54,40.56,40.52,40.53,50300.0,25.7686,25.7813,25.7559,25.7623,50300.0
2011-12-23 13:20:00,40.52,40.55,40.52,40.54,28200.0,25.7559,25.775,25.7559,25.7686,28200.0
2011-12-23 13:30:00,40.55,40.55,40.49,40.51,51900.0,25.775,25.775,25.7368,25.7495,51900.0
2011-12-23 13:40:00,40.5,40.54,40.5,40.53,25300.0,25.7432,25.7686,25.7432,25.7623,25300.0
2011-12-23 13:50:00,40.54,40.54,40.52,40.53,59900.0,25.7686,25.7686,25.7559,25.7623,59900.0
2011-12-23 14:00:00,40.54,40.54,40.52,40.53,24600.0,25.7686,25.7686,25.7559,25.7623,24600.0
2011-12-23 14:10:00,40.53,40.53,40.51,40.51,66300.0,25.7623,25.7623,25.7495,25.7495,66300.0
2011-12-23 14:20:00,40.52,40.53,40.48,40.49,33900.0,25.7559,25.7623,25.7305,25.7368,33900.0
2011-12-23 14:30:00,40.49,40.49,40.47,40.48,15600.0,25.7368,25.7368,25.7241,25.7305,15600.0
2011-12-23 14:40:00,40.47,40.5,40.47,40.49,26300.0,25.7241,25.7432,25.7241,25.7368,26300.0
2011-12-23 14:50:00,40.49,40.5,40.48,40.48,20900.0,25.7368,25.7432,25.7305,25.7305,20900.0
2011-12-23 15:00:00,40.49,40.49,40.45,40.46,37900.0,25.7368,25.7368,25.7114,25.7178,37900.0
2011-12-23 15:10:00,40.47,40.47,40.46,40.47,15100.0,25.7241,25.7241,25.7178,25.7241,15100.0
2011-12-23 15:20:00,40.47,40.48,40.46,40.47,26200.0,25.7241,25.7305,25.7178,25.7241,26200.0
2011-12-23 15:30:00,40.48,40.48,40.46,40.46,55900.0,25.7305,25.7305,25.7178,25.7178,55900.0
2011-12-23 15:40:00,40.47,40.5,40.46,40.48,93800.0,25.7241,25.7432,25.7178,25.7305,93800.0
2011-12-23 15:50:00,40.48,40.56,40.48,40.56,210100.0,25.7305,25.7813,25.7305,25.7813,210100.0
2011-12-27 09:30:00,40.61,40.66,40.5,40.65,94500.0,25.8131,25.8449,25.7432,25.8385,94500.0
2011-12-27 09:40:00,40.65,40.8,40.64,40.75,267300.0,25.8385,25.9339,25.8322,25.9021,267300.0
2011-12-27 09:50:00,40.75,40.77,40.69,40.75,73600.0,25.9021,25.9148,25.864,25.9021,73600.0
2011-12-27 10:00:00,40.75,40.77,40.68,40.7,39000.0,25.9021,25.9148,25.8576,25.8703,39000.0
2011-12-27 10:10:00,40.7,40.74,40.67,40.73,31600.0,25.8703,25.8957,25.8512,25.8894,31600.0
2011-12-27 10:20:00,40.72,40.75,40.7,40.71,45400.0,25.883,25.9021,25.8703,25.8767,45400.0
2011-12-27 10:30:00,40.72,40.72,40.69,40.69,20300.0,25.883,25.883,25.864,25.864,20300.0
2011-12-27 10:40:00,40.69,40.71,40.69,40.69,31700.0,25.864,25.8767,25.864,25.864,31700.0
2011-12-27 10:50:00,40.69,40.71,40.69,40.69,26600.0,25.864,25.8767,25.864,25.864,26600.0
2011-12-27 11:00:00,40.69,40.7,40.63,40.66,34500.0,25.864,25.8703,25.8258,25.8449,34500.0
2011-12-27 11:10:00,40.65,40.7,40.65,40.65,19000.0,25.8385,25.8703,25.8385,25.8385,19000.0
2011-12-27 11:20:00,40.66,40.7,40.66,40.66,18200.0,25.8449,25.8703,25.8449,25.8449,18200.0
2011-12-27 11:30:00,40.66,40.67,40.63,40.64,11900.0,25.8449,25.8512,25.8258,25.8322,11900.0
2011-12-27 11:40:00,40.63,40.64,40.6,40.6,24500.0,25.8258,25.8322,25.8067,25.8067,24500.0
2011-12-27 11:50:00,40.61,40.66,40.6,40.65,28900.0,25.8131,25.8449,25.8067,25.8385,28900.0
2011-12-27 12:00:00,40.65,40.66,40.64,40.66,21100.0,25.8385,25.8449,25.8322,25.8449,21100.0
2011-12-27 12:10:00,40.65,40.66,40.63,40.65,22300.0,25.8385,25.8449,25.8258,25.8385,22300.0
2011-12-27 12:20:00,40.65,40.67,40.63,40.64,29000.0,25.8385,25.8512,25.8258,25.8322,29000.0
2011-12-27 12:30:00,40.63,40.67,40.63,40.66,30500.0,25.8258,25.8512,25.8258,25.8449,30500.0
2011-12-27 12:40:00,40.67,40.67,40.66,40.66,11000.0,25.8512,25.8512,25.8449,25.8449,11000.0
2011-12-27 12:50:00,40.67,40.68,40.66,40.66,34000.0,25.8512,25.8576,25.8449,25.8449,34000.0
2011-12-27 13:00:00,40.66,40.68,40.66,40.67,24000.0,25.8449,25.8576,25.8449,25.8512,24000.0
2011-12-27 13:10:00,40.67,40.67,40.66,40.67,27200.0,25.8512,25.8512,25.8449,25.8512,27200.0
2011-12-27 13:20:00,40.67,40.68,40.66,40.67,25700.0,25.8512,25.8576,25.8449,25.8512,25700.0
2011-12-27 13:30:00,40.67,40.67,40.64,40.66,34700.0,25.8512,25.8512,25.8322,25.8449,34700.0
2011-12-27 13:40:00,40.65,40.67,40.65,40.66,25600.0,25.8385,25.8512,25.8385,25.8449,25600.0
2011-12-27 13:50:00,40.67,40.67,40.65,40.65,19600.0,25.8512,25.8512,25.8385,25.8385,19600.0
2011-12-27 14:00:00,40.66,40.67,40.65,40.67,21600.0,25.8449,25.8512,25.8385,25.8512,21600.0
2011-12-27 14:10:00,40.66,40.68,40.66,40.66,36600.0,25.8449,25.8576,25.8449,25.8449,36600.0
2011-12-27 14:20:00,40.67,40.67,40.64,40.64,22500.0,25.8512,25.8512,25.8322,25.8322,22500.0
2011-12-27 14:30:00,40.65,40.67,40.63,40.66,29700.0,25.8385,25.8512,25.8258,25.8449,29700.0
2011-12-27 14:40:00,40.66,40.67,40.65,40.65,46900.0,25.8449,25.8512,25.8385,25.8385,46900.0
2011-12-27 14:50:00,40.66,40.67,40.65,40.66,52200.0,25.8449,25.8512,25.8385,25.8449,52200.0
2011-12-27 15:00:00,40.66,40.67,40.66,40.66,19600.0,25.8449,25.8512,25.8449,25.8449,19600.0
2011-12-27 15:10:00,40.66,40.67,40.66,40.67,16500.0,25.8449,25.8512,25.8449,25.8512,16500.0
2011-12-27 15:20:00,40.66,40.67,40.64,40.67,70300.0,25.8449,25.8512,25.8322,25.8512,70300.0
2011-12-27 15:30:00,40.67,40.68,40.63,40.65,86700.0,25.8512,25.8576,25.8258,25.8385,86700.0
2011-12-27 15:40:00,40.65,40.66,40.63,40.65,77000.0,25.8385,25.8449,25.8258,25.8385,77000.0
2011-12-27 15:50:00,40.65,40.65,40.62,40.63,161700.0,25.8385,25.8385,25.8195,25.8258,161700.0
2011-12-28 09:30:00,40.67,40.69,40.5,40.58,90100.0,25.8512,25.864,25.7432,25.794,90100.0
2011-12-28 09:40:00,40.59,40.64,40.51,40.52,74900.0,25.8004,25.8322,25.7495,25.7559,74900.0
2011-12-28 09:50:00,40.51,40.54,40.47,40.52,61000.0,25.7495,25.7686,25.7241,25.7559,61000.0
2011-12-28 10:00:00,40.52,40.53,40.46,40.49,61900.0,25.7559,25.7623,25.7178,25.7368,61900.0
2011-12-28 10:10:00,40.49,40.56,40.49,40.51,54100.0,25.7368,25.7813,25.7368,25.7495,54100.0
2011-12-28 10:20:00,40.51,40.55,40.48,40.55,63200.0,25.7495,25.775,25.7305,25.775,63200.0
2011-12-28 10:30:00,40.55,40.61,40.54,40.57,64000.0,25.775,25.8131,25.7686,25.7877,64000.0
2011-12-28 10:40:00,40.57,40.6,40.57,40.57,33300.0,25.7877,25.8067,25.7877,25.7877,33300.0
2011-12-28 10:50:00,40.57,40.59,40.55,40.55,19000.0,25.7877,25.8004,25.775,25.775,19000.0
2011-12-28 11:00:00,40.55,40.56,40.51,40.55,25800.0,25.775,25.7813,25.7495,25.775,25800.0
2011-12-28 11:10:00,40.56,40.57,40.53,40.56,40900.0,25.7813,25.7877,25.7623,25.7813,40900.0
2011-12-28 11:20:00,40.56,40.57,40.52,40.53,16800.0,25.7813,25.7877,25.7559,25.7623,16800.0
2011-12-28 11:30:00,40.54,40.55,40.5,40.51,23800.0,25.7686,25.775,25.7432,25.7495,23800.0
2011-12-28 11:40:00,40.5,40.52,40.49,40.51,46400.0,25.7432,25.7559,25.7368,25.7495,46400.0
2011-12-28 11:50:00,40.52,40.53,40.48,40.49,23000.0,25.7559,25.7623,25.7305,25.7368,23000.0
2011-12-28 12:00:00,40.49,40.49,40.45,40.47,20500.0,25.7368,25.7368,25.7114,25.7241,20500.0
2011-12-28 12:10:00,40.46,40.5,40.46,40.5,10700.0,25.7178,25.7432,25.7178,25.7432,10700.0
2011-12-28 12:20:00,40.49,40.49,40.47,40.49,14200.0,25.7368,25.7368,25.7241,25.7368,14200.0
2011-12-28 12:30:00,40.48,40.49,40.45,40.47,21700.0,25.7305,25.7368,25.7114,25.7241,21700.0
2011-12-28 12:40:00,40.47,40.48,40.45,40.47,11000.0,25.7241,25.7305,25.7114,25.7241,11000.0
2011-12-28 12:50:00,40.46,40.47,40.43,40.44,39700.0,25.7178,25.7241,25.6987,25.705,39700.0
2011-12-28 13:00:00,40.44,40.45,40.43,40.44,38800.0,25.705,25.7114,25.6987,25.705,38800.0
2011-12-28 13:10:00,40.45,40.47,40.43,40.46,12600.0,25.7114,25.7241,25.6987,25.7178,12600.0
2011-12-28 13:20:00,40.45,40.46,40.44,40.46,20400.0,25.7114,25.7178,25.705,25.7178,20400.0
2011-12-28 13:30:00,40.47,40.49,40.46,40.46,19500.0,25.7241,25.7368,25.7178,25.7178,19500.0
2011-12-28 13:40:00,40.47,40.5,40.47,40.48,16500.0,25.7241,25.7432,25.7241,25.7305,16500.0
2011-12-28 13:50:00,40.48,40.5,40.48,40.5,14300.0,25.7305,25.7432,25.7305,25.7432,14300.0
2011-12-28 14:00:00,40.49,40.51,40.48,40.48,24900.0,25.7368,25.7495,25.7305,25.7305,24900.0
2011-12-28 14:10:00,40.49,40.51,40.45,40.5,53400.0,25.7368,25.7495,25.7114,25.7432,53400.0
2011-12-28 14:20:00,40.51,40.52,40.5,40.51,27300.0,25.7495,25.7559,25.7432,25.7495,27300.0
2011-12-28 14:30:00,40.52,40.52,40.49,40.5,42200.0,25.7559,25.7559,25.7368,25.7432,42200.0
2011-12-28 14:40:00,40.5,40.5,40.49,40.5,17200.0,25.7432,25.7432,25.7368,25.7432,17200.0
2011-12-28 14:50:00,40.5,40.51,40.49,40.51,10100.0,25.7432,25.7495,25.7368,25.7495,10100.0
2011-12-28 15:00:00,40.51,40.51,40.5,40.51,18200.0,25.7495,25.7495,25.7432,25.7495,18200.0
2011-12-28 15:10:00,40.5,40.51,40.43,40.45,33200.0,25.7432,25.7495,25.6987,25.7114,33200.0
2011-12-28 15:20:00,40.44,40.47,40.43,40.44,30300.0,25.705,25.7241,25.6987,25.705,30300.0
2011-12-28 15:30:00,40.44,40.48,40.43,40.47,37800.0,25.705,25.7305,25.6987,25.7241,37800.0
2011-12-28 15:40:00,40.47,40.47,40.43,40.45,57300.0,25.7241,25.7241,25.6987,25.7114,57300.0
2011-12-28 15:50:00,40.45,40.46,40.42,40.45,176200.0,25.7114,25.7178,25.6923,25.7114,176200.0
2011-12-29 09:30:00,40.59,40.6,40.5,40.54,65200.0,25.8004,25.8067,25.7432,25.7686,65200.0
2011-12-29 09:40:00,40.53,40.6,40.51,40.58,25400.0,25.7623,25.8067,25.7495,25.794,25400.0
2011-12-29 09:50:00,40.57,40.64,40.54,40.59,38300.0,25.7877,25.8322,25.7686,25.8004,38300.0
2011-12-29 10:00:00,40.59,40.64,40.55,40.58,86000.0,25.8004,25.8322,25.775,25.794,86000.0
2011-12-29 10:10:00,40.57,40.57,40.48,40.51,49300.0,25.7877,25.7877,25.7305,25.7495,49300.0
2011-12-29 10:20:00,40.5,40.52,40.49,40.51,35200.0,25.7432,25.7559,25.7368,25.7495,35200.0
2011-12-29 10:30:00,40.5,40.56,40.5,40.56,33700.0,25.7432,25.7813,25.7432,25.7813,33700.0
2011-12-29 10:40:00,40.55,40.64,40.55,40.64,30100.0,25.775,25.8322,25.775,25.8322,30100.0
2011-12-29 10:50:00,40.64,40.68,40.63,40.64,36900.0,25.8322,25.8576,25.8258,25.8322,36900.0
2011-12-29 11:00:00,40.64,40.65,40.56,40.56,35500.0,25.8322,25.8385,25.7813,25.7813,35500.0
2011-12-29 11:10:00,40.56,40.61,40.55,40.59,25300.0,25.7813,25.8131,25.775,25.8004,25300.0
2011-12-29 11:20:00,40.58,40.59,40.54,40.55,40700.0,25.794,25.8004,25.7686,25.775,40700.0
2011-12-29 11:30:00,40.54,40.6,40.54,40.59,50400.0,25.7686,25.8067,25.7686,25.8004,50400.0
2011-12-29 11:40:00,40.58,40.6,40.56,40.57,36200.0,25.794,25.8067,25.7813,25.7877,36200.0
2011-12-29 11:50:00,40.58,40.61,40.57,40.61,39000.0,25.794,25.8131,25.7877,25.8131,39000.0
2011-12-29 12:00:00,40.62,40.62,40.58,40.59,35000.0,25.8195,25.8195,25.794,25.8004,35000.0
2011-12-29 12:10:00,40.6,40.61,40.54,40.58,110700.0,25.8067,25.8131,25.7686,25.794,110700.0
2011-12-29 12:20:00,40.59,40.64,40.59,40.64,80700.0,25.8004,25.8322,25.8004,25.8322,80700.0
2011-12-29 12:30:00,40.63,40.63,40.58,40.59,20600.0,25.8258,25.8258,25.794,25.8004,20600.0
2011-12-29 12:40:00,40.59,40.61,40.58,40.59,20400.0,25.8004,25.8131,25.794,25.8004,20400.0
2011-12-29 12:50:00,40.59,40.61,40.59,40.6,7100.0,25.8004,25.8131,25.8004,25.8067,7100.0
2011-12-29 13:00:00,40.6,40.61,40.59,40.6,26300.0,25.8067,25.8131,25.8004,25.8067,26300.0
2011-12-29 13:10:00,40.6,40.61,40.57,40.57,25900.0,25.8067,25.8131,25.7877,25.7877,25900.0
2011-12-29 13:20:00,40.58,40.59,40.56,40.58,18700.0,25.794,25.8004,25.7813,25.794,18700.0
2011-12-29 13:30:00,40.58,40.61,40.57,40.61,26600.0,25.794,25.8131,25.7877,25.8131,26600.0
2011-12-29 13:40:00,40.61,40.62,40.59,40.62,30900.0,25.8131,25.8195,25.8004,25.8195,30900.0
2011-12-29 13:50:00,40.61,40.66,40.6,40.66,29900.0,25.8131,25.8449,25.8067,25.8449,29900.0
2011-12-29 14:00:00,40.66,40.68,40.64,40.64,14200.0,25.8449,25.8576,25.8322,25.8322,14200.0
2011-12-29 14:10:00,40.64,40.65,40.64,40.64,10800.0,25.8322,25.8385,25.8322,25.8322,10800.0
2011-12-29 14:20:00,40.64,40.66,40.64,40.65,21400.0,25.8322,25.8449,25.8322,25.8385,21400.0
2011-12-29 14:30:00,40.66,40.66,40.65,40.65,14800.0,25.8449,25.8449,25.8385,25.8385,14800.0
2011-12-29 14:40:00,40.66,40.66,40.64,40.65,21400.0,25.8449,25.8449,25.8322,25.8385,21400.0
2011-12-29 14:50:00,40.65,40.65,40.64,40.65,16000.0,25.8385,25.8385,25.8322,25.8385,16000.0
2011-12-29 15:00:00,40.65,40.66,40.63,40.65,59100.0,25.8385,25.8449,25.8258,25.8385,59100.0
2011-12-29 15:10:00,40.64,40.66,40.64,40.66,43600.0,25.8322,25.8449,25.8322,25.8449,43600.0
2011-12-29 15:20:00,40.66,40.67,40.65,40.67,34900.0,25.8449,25.8512,25.8385,25.8512,34900.0
2011-12-29 15:30:00,40.67,40.67,40.64,40.66,108500.0,25.8512,25.8512,25.8322,25.8449,108500.0
2011-12-29 15:40:00,40.66,40.7,40.65,40.69,107200.0,25.8449,25.8703,25.8385,25.864,107200.0
2011-12-29 15:50:00,40.69,40.69,40.63,40.64,360300.0,25.864,25.864,25.8258,25.8322,360300.0
2011-12-30 09:30:00,40.46,40.54,40.39,40.43,129500.0,25.7178,25.7686,25.6733,25.6987,129500.0
2011-12-30 09:40:00,40.43,40.48,40.41,40.42,59600.0,25.6987,25.7305,25.686,25.6923,59600.0
2011-12-30 09:50:00,40.42,40.5,40.41,40.5,59300.0,25.6923,25.7432,25.686,25.7432,59300.0
2011-12-30 10:00:00,40.49,40.53,40.49,40.5,51700.0,25.7368,25.7623,25.7368,25.7432,51700.0
2011-12-30 10:10:00,40.49,40.5,40.47,40.48,25700.0,25.7368,25.7432,25.7241,25.7305,25700.0
2011-12-30 10:20:00,40.48,40.5,40.44,40.49,45800.0,25.7305,25.7432,25.705,25.7368,45800.0
2011-12-30 10:30:00,40.5,40.5,40.44,40.45,35100.0,25.7432,25.7432,25.705,25.7114,35100.0
2011-12-30 10:40:00,40.45,40.48,40.45,40.46,24900.0,25.7114,25.7305,25.7114,25.7178,24900.0
2011-12-30 10:50:00,40.46,40.47,40.44,40.45,13100.0,25.7178,25.7241,25.705,25.7114,13100.0
2011-12-30 11:00:00,40.45,40.46,40.45,40.46,39400.0,25.7114,25.7178,25.7114,25.7178,39400.0
2011-12-30 11:10:00,40.45,40.46,40.45,40.46,20300.0,25.7114,25.7178,25.7114,25.7178,20300.0
2011-12-30 11:20:00,40.45,40.47,40.45,40.45,49300.0,25.7114,25.7241,25.7114,25.7114,49300.0
2011-12-30 11:30:00,40.45,40.47,40.44,40.47,48200.0,25.7114,25.7241,25.705,25.7241,48200.0
2011-12-30 11:40:00,40.46,40.47,40.43,40.43,18300.0,25.7178,25.7241,25.6987,25.6987,18300.0
2011-12-30 11:50:00,40.44,40.44,40.42,40.43,21400.0,25.705,25.705,25.6923,25.6987,21400.0
2011-12-30 12:00:00,40.42,40.45,40.42,40.45,20800.0,25.6923,25.7114,25.6923,25.7114,20800.0
2011-12-30 12:10:00,40.45,40.45,40.4,40.41,27600.0,25.7114,25.7114,25.6796,25.686,27600.0
2011-12-30 12:20:00,40.41,40.41,40.38,40.41,37000.0,25.686,25.686,25.6669,25.686,37000.0
2011-12-30 12:30:00,40.41,40.42,40.4,40.4,35600.0,25.686,25.6923,25.6796,25.6796,35600.0
2011-12-30 12:40:00,40.4,40.41,40.4,40.4,11000.0,25.6796,25.686,25.6796,25.6796,11000.0
2011-12-30 12:50:00,40.41,40.41,40.38,40.38,15000.0,25.686,25.686,25.6669,25.6669,15000.0
2011-12-30 13:00:00,40.38,40.4,40.38,40.4,20000.0,25.6669,25.6796,25.6669,25.6796,20000.0
2011-12-30 13:10:00,40.4,40.42,40.4,40.41,24600.0,25.6796,25.6923,25.6796,25.686,24600.0
2011-12-30 13:20:00,40.41,40.42,40.38,40.39,14400.0,25.686,25.6923,25.6669,25.6733,14400.0
2011-12-30 13:30:00,40.39,40.4,40.38,40.39,15800.0,25.6733,25.6796,25.6669,25.6733,15800.0
2011-12-30 13:40:00,40.39,40.39,40.38,40.38,7100.0,25.6733,25.6733,25.6669,25.6669,7100.0
2011-12-30 13:50:00,40.38,40.39,40.38,40.38,23300.0,25.6669,25.6733,25.6669,25.6669,23300.0
2011-12-30 14:00:00,40.38,40.42,40.37,40.42,13100.0,25.6669,25.6923,25.6606,25.6923,13100.0
2011-12-30 14:10:00,40.42,40.44,40.4,40.44,62800.0,25.6923,25.705,25.6796,25.705,62800.0
2011-12-30 14:20:00,40.44,40.44,40.39,40.4,19000.0,25.705,25.705,25.6733,25.6796,19000.0
2011-12-30 14:30:00,40.4,40.4,40.39,40.4,11500.0,25.6796,25.6796,25.6733,25.6796,11500.0
2011-12-30 14:40:00,40.39,40.42,40.39,40.42,26000.0,25.6733,25.6923,25.6733,25.6923,26000.0
2011-12-30 14:50:00,40.41,40.42,40.4,40.41,23900.0,25.686,25.6923,25.6796,25.686,23900.0
2011-12-30 15:00:00,40.41,40.48,40.41,40.48,55100.0,25.686,25.7305,25.686,25.7305,55100.0
2011-12-30 15:10:00,40.47,40.48,40.44,40.47,33300.0,25.7241,25.7305,25.705,25.7241,33300.0
2011-12-30 15:20:00,40.47,40.49,40.46,40.49,44700.0,25.7241,25.7368,25.7178,25.7368,44700.0
2011-12-30 15:30:00,40.48,40.5,40.47,40.47,59900.0,25.7305,25.7432,25.7241,25.7241,59900.0
2011-12-30 15:40:00,40.47,40.48,40.45,40.48,73400.0,25.7241,25.7305,25.7114,25.7305,73400.0
2011-12-30 15:50:00,40.48,40.48,40.41,40.42,244900.0,25.7305,25.7305,25.686,25.6923,244900.0
2012-01-03 09:30:00,40.59,40.65,40.42,40.6,213900.0,25.8004,25.8385,25.6923,25.8067,213900.0
2012-01-03 09:40:00,40.6,40.67,40.6,40.64,91000.0,25.8067,25.8512,25.8067,25.8322,91000.0
2012-01-03 09:50:00,40.64,40.65,40.54,40.57,94100.0,25.8322,25.8385,25.7686,25.7877,94100.0
2012-01-03 10:00:00,40.57,40.68,40.54,40.66,91800.0,25.7877,25.8576,25.7686,25.8449,91800.0
2012-01-03 10:10:00,40.66,40.7,40.66,40.69,73200.0,25.8449,25.8703,25.8449,25.864,73200.0
2012-01-03 10:20:00,40.7,40.7,40.57,40.6,133200.0,25.8703,25.8703,25.7877,25.8067,133200.0
2012-01-03 10:30:00,40.6,40.6,40.5,40.53,134200.0,25.8067,25.8067,25.7432,25.7623,134200.0
2012-01-03 10:40:00,40.53,40.53,40.42,40.51,125100.0,25.7623,25.7623,25.6923,25.7495,125100.0
2012-01-03 10:50:00,40.51,40.59,40.49,40.56,56300.0,25.7495,25.8004,25.7368,25.7813,56300.0
2012-01-03 11:00:00,40.56,40.57,40.52,40.53,88000.0,25.7813,25.7877,25.7559,25.7623,88000.0
2012-01-03 11:10:00,40.53,40.56,40.53,40.55,38900.0,25.7623,25.7813,25.7623,25.775,38900.0
2012-01-03 11:20:00,40.55,40.56,40.5,40.51,64500.0,25.775,25.7813,25.7432,25.7495,64500.0
2012-01-03 11:30:00,40.51,40.51,40.48,40.51,60600.0,25.7495,25.7495,25.7305,25.7495,60600.0
2012-01-03 11:40:00,40.5,40.51,40.44,40.45,53700.0,25.7432,25.7495,25.705,25.7114,53700.0
2012-01-03 11:50:00,40.46,40.48,40.44,40.46,103100.0,25.7178,25.7305,25.705,25.7178,103100.0
2012-01-03 12:00:00,40.46,40.48,40.43,40.44,27500.0,25.7178,25.7305,25.6987,25.705,27500.0
2012-01-03 12:10:00,40.44,40.45,40.43,40.44,51200.0,25.705,25.7114,25.6987,25.705,51200.0
2012-01-03 12:20:00,40.43,40.45,40.38,40.39,79300.0,25.6987,25.7114,25.6669,25.6733,79300.0
2012-01-03 12:30:00,40.39,40.39,40.28,40.28,83500.0,25.6733,25.6733,25.6033,25.6033,83500.0
2012-01-03 12:40:00,40.29,40.3,40.24,40.24,100200.0,25.6097,25.6161,25.5779,25.5779,100200.0
2012-01-03 12:50:00,40.24,40.28,40.24,40.28,42400.0,25.5779,25.6033,25.5779,25.6033,42400.0
2012-01-03 13:00:00,40.28,40.28,40.26,40.27,58300.0,25.6033,25.6033,25.5906,25.597,58300.0
2012-01-03 13:10:00,40.28,40.29,40.04,40.05,374500.0,25.6033,25.6097,25.4508,25.4572,374500.0
2012-01-03 13:20:00,40.05,40.11,40.04,40.07,44000.0,25.4572,25.4953,25.4508,25.4699,44000.0
2012-01-03 13:30:00,40.06,40.16,40.06,40.16,40900.0,25.4635,25.5271,25.4635,25.5271,40900.0
2012-01-03 13:40:00,40.15,40.23,40.15,40.23,69900.0,25.5207,25.5716,25.5207,25.5716,69900.0
2012-01-03 13:50:00,40.23,40.25,40.21,40.22,68100.0,25.5716,25.5843,25.5589,25.5652,68100.0
2012-01-03 14:00:00,40.22,40.25,40.21,40.23,51400.0,25.5652,25.5843,25.5589,25.5716,51400.0
2012-01-03 14:10:00,40.23,40.26,40.22,40.26,39200.0,25.5716,25.5906,25.5652,25.5906,39200.0
2012-01-03 14:20:00,40.24,40.28,40.23,40.27,38800.0,25.5779,25.6033,25.5716,25.597,38800.0
2012-01-03 14:30:00,40.27,40.31,40.27,40.27,54900.0,25.597,25.6224,25.597,25.597,54900.0
2012-01-03 14:40:00,40.27,40.29,40.25,40.25,101600.0,25.597,25.6097,25.5843,25.5843,101600.0
2012-01-03 14:50:00,40.25,40.27,40.25,40.27,24100.0,25.5843,25.597,25.5843,25.597,24100.0
2012-01-03 15:00:00,40.27,40.27,40.23,40.23,83200.0,25.597,25.597,25.5716,25.5716,83200.0
2012-01-03 15:10:00,40.24,40.31,40.23,40.31,107200.0,25.5779,25.6224,25.5716,25.6224,107200.0
2012-01-03 15:20:00,40.31,40.33,40.25,40.32,182900.0,25.6224,25.6351,25.5843,25.6288,182900.0
2012-01-03 15:30:00,40.32,40.34,40.29,40.29,130100.0,25.6288,25.6415,25.6097,25.6097,130100.0
2012-01-03 15:40:00,40.29,40.4,40.29,40.38,249500.0,25.6097,25.6796,25.6097,25.6669,249500.0
2012-01-03 15:50:00,40.39,40.39,40.25,40.29,392500.0,25.6733,25.6733,25.5843,25.6097,392500.0
2012-01-04 09:30:00,40.43,40.51,40.34,40.48,234600.0,25.6987,25.7495,25.6415,25.7305,234600.0
2012-01-04 09:40:00,40.47,40.58,40.43,40.55,195100.0,25.7241,25.794,25.6987,25.775,195100.0
2012-01-04 09:50:00,40.55,40.58,40.48,40.56,81400.0,25.775,25.794,25.7305,25.7813,81400.0
2012-01-04 10:00:00,40.55,40.57,40.51,40.56,71900.0,25.775,25.7877,25.7495,25.7813,71900.0
2012-01-04 10:10:00,40.56,40.56,40.45,40.46,58500.0,25.7813,25.7813,25.7114,25.7178,58500.0
2012-01-04 10:20:00,40.47,40.53,40.45,40.51,58100.0,25.7241,25.7623,25.7114,25.7495,58100.0
2012-01-04 10:30:00,40.51,40.51,40.39,40.4,110900.0,25.7495,25.7495,25.6733,25.6796,110900.0
2012-01-04 10:40:00,40.41,40.48,40.41,40.46,108800.0,25.686,25.7305,25.686,25.7178,108800.0
2012-01-04 10:50:00,40.47,40.47,40.4,40.47,86900.0,25.7241,25.7241,25.6796,25.7241,86900.0
2012-01-04 11:00:00,40.47,40.48,40.43,40.46,36600.0,25.7241,25.7305,25.6987,25.7178,36600.0
2012-01-04 11:10:00,40.47,40.49,40.43,40.44,53400.0,25.7241,25.7368,25.6987,25.705,53400.0
2012-01-04 11:20:00,40.43,40.47,40.36,40.41,60300.0,25.6987,25.7241,25.6542,25.686,60300.0
2012-01-04 11:30:00,40.42,40.45,40.38,40.45,55900.0,25.6923,25.7114,25.6669,25.7114,55900.0
2012-01-04 11:40:00,40.45,40.5,40.44,40.46,104500.0,25.7114,25.7432,25.705,25.7178,104500.0
2012-01-04 11:50:00,40.46,40.47,40.38,40.41,127000.0,25.7178,25.7241,25.6669,25.686,127000.0
2012-01-04 12:00:00,40.42,40.43,40.37,40.42,85600.0,25.6923,25.6987,25.6606,25.6923,85600.0
2012-01-04 12:10:00,40.41,40.44,40.37,40.44,48300.0,25.686,25.705,25.6606,25.705,48300.0
2012-01-04 12:20:00,40.44,40.44,40.41,40.41,54700.0,25.705,25.705,25.686,25.686,54700.0
2012-01-04 12:30:00,40.42,40.43,40.37,40.39,46500.0,25.6923,25.6987,25.6606,25.6733,46500.0
2012-01-04 12:40:00,40.39,40.4,40.38,40.39,67100.0,25.6733,25.6796,25.6669,25.6733,67100.0
2012-01-04 12:50:00,40.39,40.41,40.37,40.41,43100.0,25.6733,25.686,25.6606,25.686,43100.0
2012-01-04 13:00:00,40.41,40.41,40.38,40.4,59400.0,25.686,25.686,25.6669,25.6796,59400.0
2012-01-04 13:10:00,40.4,40.42,40.38,40.4,42000.0,25.6796,25.6923,25.6669,25.6796,42000.0
2012-01-04 13:20:00,40.4,40.41,40.35,40.4,56200.0,25.6796,25.686,25.6478,25.6796,56200.0
2012-01-04 13:30:00,40.4,40.44,40.39,40.4,49300.0,25.6796,25.705,25.6733,25.6796,49300.0
2012-01-04 13:40:00,40.4,40.49,40.4,40.49,52600.0,25.6796,25.7368,25.6796,25.7368,52600.0
2012-01-04 13:50:00,40.48,40.5,40.44,40.5,71700.0,25.7305,25.7432,25.705,25.7432,71700.0
2012-01-04 14:00:00,40.49,40.56,40.48,40.56,107400.0,25.7368,25.7813,25.7305,25.7813,107400.0
2012-01-04 14:10:00,40.55,40.57,40.55,40.56,76300.0,25.775,25.7877,25.775,25.7813,76300.0
2012-01-04 14:20:00,40.55,40.59,40.55,40.56,82200.0,25.775,25.8004,25.775,25.7813,82200.0
2012-01-04 14:30:00,40.55,40.59,40.55,40.56,70400.0,25.775,25.8004,25.775,25.7813,70400.0
2012-01-04 14:40:00,40.56,40.59,40.56,40.58,71300.0,25.7813,25.8004,25.7813,25.794,71300.0
2012-01-04 14:50:00,40.57,40.59,40.55,40.55,80000.0,25.7877,25.8004,25.775,25.775,80000.0
2012-01-04 15:00:00,40.55,40.56,40.54,40.55,89900.0,25.775,25.7813,25.7686,25.775,89900.0
2012-01-04 15:10:00,40.55,40.56,40.54,40.54,73000.0,25.775,25.7813,25.7686,25.7686,73000.0
2012-01-04 15:20:00,40.54,40.55,40.52,40.52,83200.0,25.7686,25.775,25.7559,25.7559,83200.0
2012-01-04 15:30:00,40.51,40.52,40.47,40.49,83800.0,25.7495,25.7559,25.7241,25.7368,83800.0
2012-01-04 15:40:00,40.48,40.54,40.48,40.52,114700.0,25.7305,25.7686,25.7305,25.7559,114700.0
2012-01-04 15:50:00,40.53,40.55,40.51,40.53,232000.0,25.7623,25.775,25.7495,25.7623,232000.0
2012-01-05 09:30:00,40.46,40.51,40.41,40.44,98800.0,25.7178,25.7495,25.686,25.705,98800.0
2012-01-05 09:40:00,40.44,40.51,40.43,40.51,73200.0,25.705,25.7495,25.6987,25.7495,73200.0
2012-01-05 09:50:00,40.5,40.51,40.42,40.42,63300.0,25.7432,25.7495,25.6923,25.6923,63300.0
2012-01-05 10:00:00,40.42,40.45,40.38,40.44,107300.0,25.6923,25.7114,25.6669,25.705,107300.0
2012-01-05 10:10:00,40.43,40.45,40.37,40.44,95100.0,25.6987,25.7114,25.6606,25.705,95100.0
2012-01-05 10:20:00,40.44,40.44,40.37,40.39,49500.0,25.705,25.705,25.6606,25.6733,49500.0
2012-01-05 10:30:00,40.39,40.53,40.39,40.52,97900.0,25.6733,25.7623,25.6733,25.7559,97900.0
2012-01-05 10:40:00,40.52,40.57,40.51,40.54,80000.0,25.7559,25.7877,25.7495,25.7686,80000.0
2012-01-05 10:50:00,40.53,40.6,40.52,40.54,67000.0,25.7623,25.8067,25.7559,25.7686,67000.0
2012-01-05 11:00:00,40.54,40.6,40.54,40.57,56100.0,25.7686,25.8067,25.7686,25.7877,56100.0
2012-01-05 11:10:00,40.57,40.6,40.54,40.6,62200.0,25.7877,25.8067,25.7686,25.8067,62200.0
2012-01-05 11:20:00,40.6,40.67,40.59,40.67,77400.0,25.8067,25.8512,25.8004,25.8512,77400.0
2012-01-05 11:30:00,40.66,40.69,40.66,40.68,90900.0,25.8449,25.864,25.8449,25.8576,90900.0
2012-01-05 11:40:00,40.68,40.69,40.67,40.69,86600.0,25.8576,25.864,25.8512,25.864,86600.0
2012-01-05 11:50:00,40.69,40.69,40.66,40.68,55600.0,25.864,25.864,25.8449,25.8576,55600.0
2012-01-05 12:00:00,40.68,40.68,40.63,40.66,50900.0,25.8576,25.8576,25.8258,25.8449,50900.0
2012-01-05 12:10:00,40.66,40.67,40.62,40.63,44700.0,25.8449,25.8512,25.8195,25.8258,44700.0
2012-01-05 12:20:00,40.64,40.67,40.58,40.67,73500.0,25.8322,25.8512,25.794,25.8512,73500.0
2012-01-05 12:30:00,40.66,40.68,40.64,40.66,61900.0,25.8449,25.8576,25.8322,25.8449,61900.0
2012-01-05 12:40:00,40.66,40.67,40.64,40.65,45100.0,25.8449,25.8512,25.8322,25.8385,45100.0
2012-01-05 12:50:00,40.66,40.69,40.64,40.68,88600.0,25.8449,25.864,25.8322,25.8576,88600.0
2012-01-05 13:00:00,40.66,40.7,40.65,40.69,90500.0,25.8449,25.8703,25.8385,25.864,90500.0
2012-01-05 13:10:00,40.7,40.7,40.65,40.69,46400.0,25.8703,25.8703,25.8385,25.864,46400.0
2012-01-05 13:20:00,40.69,40.75,40.68,40.73,203400.0,25.864,25.9021,25.8576,25.8894,203400.0
2012-01-05 13:30:00,40.73,40.75,40.71,40.73,103700.0,25.8894,25.9021,25.8767,25.8894,103700.0
2012-01-05 13:40:00,40.73,40.75,40.71,40.71,53600.0,25.8894,25.9021,25.8767,25.8767,53600.0
2012-01-05 13:50:00,40.71,40.75,40.7,40.7,52700.0,25.8767,25.9021,25.8703,25.8703,52700.0
2012-01-05 14:00:00,40.7,40.71,40.65,40.65,61400.0,25.8703,25.8767,25.8385,25.8385,61400.0
2012-01-05 14:10:00,40.66,40.66,40.62,40.64,65900.0,25.8449,25.8449,25.8195,25.8322,65900.0
2012-01-05 14:20:00,40.64,40.65,40.63,40.64,57600.0,25.8322,25.8385,25.8258,25.8322,57600.0
2012-01-05 14:30:00,40.65,40.66,40.64,40.64,38400.0,25.8385,25.8449,25.8322,25.8322,38400.0
2012-01-05 14:40:00,40.64,40.66,40.63,40.66,82500.0,25.8322,25.8449,25.8258,25.8449,82500.0
2012-01-05 14:50:00,40.66,40.66,40.63,40.64,64100.0,25.8449,25.8449,25.8258,25.8322,64100.0
2012-01-05 15:00:00,40.63,40.74,40.63,40.74,135300.0,25.8258,25.8957,25.8258,25.8957,135300.0
2012-01-05 15:10:00,40.73,40.75,40.71,40.73,129900.0,25.8894,25.9021,25.8767,25.8894,129900.0
2012-01-05 15:20:00,40.73,40.73,40.69,40.7,143400.0,25.8894,25.8894,25.864,25.8703,143400.0
2012-01-05 15:30:00,40.69,40.72,40.69,40.71,154800.0,25.864,25.883,25.864,25.8767,154800.0
2012-01-05 15:40:00,40.71,40.72,40.66,40.72,306600.0,25.8767,25.883,25.8449,25.883,306600.0
2012-01-05 15:50:00,40.71,40.73,40.68,40.71,464400.0,25.8767,25.8894,25.8576,25.8767,464400.0
2012-01-06 09:30:00,40.5,40.54,40.26,40.54,194600.0,25.9391,25.9648,25.7854,25.9648,194600.0
2012-01-06 09:40:00,40.54,40.54,40.32,40.37,106000.0,25.9648,25.9648,25.8238,25.8559,106000.0
2012-01-06 09:50:00,40.37,40.39,40.3,40.33,92200.0,25.8559,25.8687,25.811,25.8303,92200.0
2012-01-06 10:00:00,40.33,40.41,40.3,40.31,90500.0,25.8303,25.8815,25.811,25.8174,90500.0
2012-01-06 10:10:00,40.3,40.35,40.29,40.33,77600.0,25.811,25.8431,25.8046,25.8303,77600.0
2012-01-06 10:20:00,40.33,40.33,40.26,40.27,66400.0,25.8303,25.8303,25.7854,25.7918,66400.0
2012-01-06 10:30:00,40.27,40.33,40.27,40.29,36200.0,25.7918,25.8303,25.7918,25.8046,36200.0
2012-01-06 10:40:00,40.28,40.36,40.26,40.35,49600.0,25.7982,25.8495,25.7854,25.8431,49600.0
2012-01-06 10:50:00,40.36,40.36,40.29,40.31,86700.0,25.8495,25.8495,25.8046,25.8174,86700.0
2012-01-06 11:00:00,40.3,40.36,40.3,40.35,50300.0,25.811,25.8495,25.811,25.8431,50300.0
2012-01-06 11:10:00,40.35,40.37,40.29,40.34,56200.0,25.8431,25.8559,25.8046,25.8367,56200.0
2012-01-06 11:20:00,40.34,40.35,40.32,40.34,39700.0,25.8367,25.8431,25.8238,25.8367,39700.0
2012-01-06 11:30:00,40.34,40.37,40.33,40.37,43000.0,25.8367,25.8559,25.8303,25.8559,43000.0
2012-01-06 11:40:00,40.36,40.38,40.33,40.34,45400.0,25.8495,25.8623,25.8303,25.8367,45400.0
2012-01-06 11:50:00,40.34,40.36,40.31,40.33,50400.0,25.8367,25.8495,25.8174,25.8303,50400.0
2012-01-06 12:00:00,40.33,40.35,40.31,40.33,27800.0,25.8303,25.8431,25.8174,25.8303,27800.0
2012-01-06 12:10:00,40.33,40.36,40.32,40.35,36700.0,25.8303,25.8495,25.8238,25.8431,36700.0
2012-01-06 12:20:00,40.35,40.41,40.33,40.36,57700.0,25.8431,25.8815,25.8303,25.8495,57700.0
2012-01-06 12:30:00,40.37,40.37,40.34,40.34,20700.0,25.8559,25.8559,25.8367,25.8367,20700.0
2012-01-06 12:40:00,40.34,40.34,40.28,40.3,42700.0,25.8367,25.8367,25.7982,25.811,42700.0
2012-01-06 12:50:00,40.29,40.3,40.27,40.28,25300.0,25.8046,25.811,25.7918,25.7982,25300.0
2012-01-06 13:00:00,40.28,40.29,40.22,40.23,48300.0,25.7982,25.8046,25.7598,25.7662,48300.0
2012-01-06 13:10:00,40.24,40.24,40.17,40.18,61500.0,25.7726,25.7726,25.7278,25.7342,61500.0
2012-01-06 13:20:00,40.17,40.19,40.17,40.18,31800.0,25.7278,25.7406,25.7278,25.7342,31800.0
2012-01-06 13:30:00,40.17,40.2,40.17,40.18,121600.0,25.7278,25.747,25.7278,25.7342,121600.0
2012-01-06 13:40:00,40.17,40.19,40.16,40.19,45100.0,25.7278,25.7406,25.7214,25.7406,45100.0
2012-01-06 13:50:00,40.18,40.2,40.16,40.19,125500.0,25.7342,25.747,25.7214,25.7406,125500.0
2012-01-06 14:00:00,40.2,40.26,40.19,40.26,62500.0,25.747,25.7854,25.7406,25.7854,62500.0
2012-01-06 14:10:00,40.26,40.35,40.26,40.35,92900.0,25.7854,25.8431,25.7854,25.8431,92900.0
2012-01-06 14:20:00,40.35,40.37,40.34,40.35,50400.0,25.8431,25.8559,25.8367,25.8431,50400.0
2012-01-06 14:30:00,40.35,40.36,40.31,40.32,75200.0,25.8431,25.8495,25.8174,25.8238,75200.0
2012-01-06 14:40:00,40.31,40.32,40.22,40.22,146200.0,25.8174,25.8238,25.7598,25.7598,146200.0
2012-01-06 14:50:00,40.22,40.23,40.2,40.21,45200.0,25.7598,25.7662,25.747,25.7534,45200.0
2012-01-06 15:00:00,40.21,40.21,40.2,40.2,49500.0,25.7534,25.7534,25.747,25.747,49500.0
2012-01-06 15:10:00,40.21,40.21,40.17,40.17,84600.0,25.7534,25.7534,25.7278,25.7278,84600.0
2012-01-06 15:20:00,40.17,40.17,40.09,40.09,300000.0,25.7278,25.7278,25.6765,25.6765,300000.0
2012-01-06 15:30:00,40.09,40.12,40.07,40.07,281500.0,25.6765,25.6958,25.6637,25.6637,281500.0
2012-01-06 15:40:00,40.08,40.1,40.07,40.07,248800.0,25.6701,25.6829,25.6637,25.6637,248800.0
2012-01-06 15:50:00,40.08,40.09,40.06,40.08,416800.0,25.6701,25.6765,25.6573,25.6701,416800.0
2012-01-09 09:30:00,40.08,40.15,40.06,40.09,104700.0,25.6701,25.715,25.6573,25.6765,104700.0
2012-01-09 09:40:00,40.09,40.12,40.03,40.08,76000.0,25.6765,25.6958,25.6381,25.6701,76000.0
2012-01-09 09:50:00,40.08,40.09,39.96,39.96,66000.0,25.6701,25.6765,25.5933,25.5933,66000.0
2012-01-09 10:00:00,39.96,40.0,39.95,39.99,68200.0,25.5933,25.6189,25.5869,25.6125,68200.0
2012-01-09 10:10:00,39.98,40.0,39.94,39.98,57500.0,25.6061,25.6189,25.5805,25.6061,57500.0
2012-01-09 10:20:00,39.98,39.99,39.93,39.96,38600.0,25.6061,25.6125,25.5741,25.5933,38600.0
2012-01-09 10:30:00,39.97,40.02,39.94,39.96,71500.0,25.5997,25.6317,25.5805,25.5933,71500.0
2012-01-09 10:40:00,39.96,39.96,39.91,39.94,54400.0,25.5933,25.5933,25.5613,25.5805,54400.0
2012-01-09 10:50:00,39.95,39.98,39.93,39.93,38400.0,25.5869,25.6061,25.5741,25.5741,38400.0
2012-01-09 11:00:00,39.93,39.94,39.83,39.89,102500.0,25.5741,25.5805,25.51,25.5484,102500.0
2012-01-09 11:10:00,39.89,39.89,39.84,39.86,39500.0,25.5484,25.5484,25.5164,25.5292,39500.0
2012-01-09 11:20:00,39.86,39.9,39.84,39.9,42800.0,25.5292,25.5549,25.5164,25.5549,42800.0
2012-01-09 11:30:00,39.9,39.96,39.88,39.96,42100.0,25.5549,25.5933,25.542,25.5933,42100.0
2012-01-09 11:40:00,39.96,40.0,39.95,39.98,56900.0,25.5933,25.6189,25.5869,25.6061,56900.0
2012-01-09 11:50:00,39.98,39.98,39.94,39.94,30800.0,25.6061,25.6061,25.5805,25.5805,30800.0
2012-01-09 12:00:00,39.95,39.98,39.95,39.98,32200.0,25.5869,25.6061,25.5869,25.6061,32200.0
2012-01-09 12:10:00,39.98,39.98,39.93,39.94,29800.0,25.6061,25.6061,25.5741,25.5805,29800.0
2012-01-09 12:20:00,39.94,39.95,39.93,39.95,24900.0,25.5805,25.5869,25.5741,25.5869,24900.0
2012-01-09 12:30:00,39.95,40.0,39.94,40.0,37000.0,25.5869,25.6189,25.5805,25.6189,37000.0
2012-01-09 12:40:00,40.0,40.0,39.97,40.0,40200.0,25.6189,25.6189,25.5997,25.6189,40200.0
2012-01-09 12:50:00,40.0,40.02,39.98,40.02,42400.0,25.6189,25.6317,25.6061,25.6317,42400.0
2012-01-09 13:00:00,40.02,40.05,40.01,40.03,41400.0,25.6317,25.6509,25.6253,25.6381,41400.0
2012-01-09 13:10:00,40.03,40.05,40.0,40.0,35600.0,25.6381,25.6509,25.6189,25.6189,35600.0
2012-01-09 13:20:00,40.01,40.02,39.98,40.01,48000.0,25.6253,25.6317,25.6061,25.6253,48000.0
2012-01-09 13:30:00,40.01,40.03,40.0,40.03,58600.0,25.6253,25.6381,25.6189,25.6381,58600.0
2012-01-09 13:40:00,40.03,40.07,40.02,40.07,54900.0,25.6381,25.6637,25.6317,25.6637,54900.0
2012-01-09 13:50:00,40.06,40.07,40.04,40.05,47900.0,25.6573,25.6637,25.6445,25.6509,47900.0
2012-01-09 14:00:00,40.05,40.05,40.04,40.05,35300.0,25.6509,25.6509,25.6445,25.6509,35300.0
2012-01-09 14:10:00,40.05,40.05,40.03,40.04,51700.0,25.6509,25.6509,25.6381,25.6445,51700.0
2012-01-09 14:20:00,40.05,40.05,40.04,40.05,24300.0,25.6509,25.6509,25.6445,25.6509,24300.0
2012-01-09 14:30:00,40.05,40.05,40.02,40.05,57800.0,25.6509,25.6509,25.6317,25.6509,57800.0
2012-01-09 14:40:00,40.05,40.1,40.05,40.1,112700.0,25.6509,25.6829,25.6509,25.6829,112700.0
2012-01-09 14:50:00,40.1,40.1,40.05,40.06,64700.0,25.6829,25.6829,25.6509,25.6573,64700.0
2012-01-09 15:00:00,40.06,40.06,40.01,40.02,58700.0,25.6573,25.6573,25.6253,25.6317,58700.0
2012-01-09 15:10:00,40.03,40.05,40.01,40.01,58600.0,25.6381,25.6509,25.6253,25.6253,58600.0
2012-01-09 15:20:00,40.01,40.02,40.01,40.02,58700.0,25.6253,25.6317,25.6253,25.6317,58700.0
2012-01-09 15:30:00,40.02,40.02,39.98,40.0,109800.0,25.6317,25.6317,25.6061,25.6189,109800.0
2012-01-09 15:40:00,40.0,40.06,39.98,39.99,207600.0,25.6189,25.6573,25.6061,25.6125,207600.0
2012-01-09 15:50:00,39.99,40.06,39.99,40.02,346900.0,25.6125,25.6573,25.6125,25.6317,346900.0
2012-01-10 09:30:00,40.14,40.18,40.06,40.09,126400.0,25.7086,25.7342,25.6573,25.6765,126400.0
2012-01-10 09:40:00,40.08,40.12,40.04,40.09,71200.0,25.6701,25.6958,25.6445,25.6765,71200.0
2012-01-10 09:50:00,40.09,40.13,40.06,40.07,44000.0,25.6765,25.7022,25.6573,25.6637,44000.0
2012-01-10 10:00:00,40.07,40.19,40.07,40.18,63700.0,25.6637,25.7406,25.6637,25.7342,63700.0
2012-01-10 10:10:00,40.17,40.22,40.17,40.19,58400.0,25.7278,25.7598,25.7278,25.7406,58400.0
2012-01-10 10:20:00,40.19,40.23,40.18,40.18,67700.0,25.7406,25.7662,25.7342,25.7342,67700.0
2012-01-10 10:30:00,40.19,40.22,40.18,40.18,78300.0,25.7406,25.7598,25.7342,25.7342,78300.0
2012-01-10 10:40:00,40.18,40.23,40.18,40.21,66500.0,25.7342,25.7662,25.7342,25.7534,66500.0
2012-01-10 10:50:00,40.21,40.26,40.2,40.25,48300.0,25.7534,25.7854,25.747,25.779,48300.0
2012-01-10 11:00:00,40.26,40.26,40.22,40.25,62500.0,25.7854,25.7854,25.7598,25.779,62500.0
2012-01-10 11:10:00,40.25,40.28,40.24,40.27,46300.0,25.779,25.7982,25.7726,25.7918,46300.0
2012-01-10 11:20:00,40.27,40.29,40.24,40.24,39400.0,25.7918,25.8046,25.7726,25.7726,39400.0
2012-01-10 11:30:00,40.24,40.25,40.19,40.22,115600.0,25.7726,25.779,25.7406,25.7598,115600.0
2012-01-10 11:40:00,40.21,40.22,40.18,40.18,42200.0,25.7534,25.7598,25.7342,25.7342,42200.0
2012-01-10 11:50:00,40.18,40.25,40.18,40.25,98600.0,25.7342,25.779,25.7342,25.779,98600.0
2012-01-10 12:00:00,40.25,40.27,40.23,40.23,83200.0,25.779,25.7918,25.7662,25.7662,83200.0
2012-01-10 12:10:00,40.24,40.29,40.23,40.27,56200.0,25.7726,25.8046,25.7662,25.7918,56200.0
2012-01-10 12:20:00,40.27,40.29,40.24,40.24,48900.0,25.7918,25.8046,25.7726,25.7726,48900.0
2012-01-10 12:30:00,40.24,40.27,40.22,40.23,68700.0,25.7726,25.7918,25.7598,25.7662,68700.0
2012-01-10 12:40:00,40.23,40.23,40.22,40.23,25800.0,25.7662,25.7662,25.7598,25.7662,25800.0
2012-01-10 12:50:00,40.22,40.23,40.18,40.19,75000.0,25.7598,25.7662,25.7342,25.7406,75000.0
2012-01-10 13:00:00,40.19,40.21,40.19,40.21,38400.0,25.7406,25.7534,25.7406,25.7534,38400.0
2012-01-10 13:10:00,40.2,40.23,40.19,40.23,32000.0,25.747,25.7662,25.7406,25.7662,32000.0
2012-01-10 13:20:00,40.22,40.26,40.22,40.25,31000.0,25.7598,25.7854,25.7598,25.779,31000.0
2012-01-10 13:30:00,40.25,40.33,40.24,40.3,74000.0,25.779,25.8303,25.7726,25.811,74000.0
2012-01-10 13:40:00,40.3,40.32,40.27,40.32,54000.0,25.811,25.8238,25.7918,25.8238,54000.0
2012-01-10 13:50:00,40.31,40.32,40.31,40.32,25300.0,25.8174,25.8238,25.8174,25.8238,25300.0
2012-01-10 14:00:00,40.32,40.32,40.28,40.29,34200.0,25.8238,25.8238,25.7982,25.8046,34200.0
2012-01-10 14:10:00,40.28,40.32,40.27,40.32,33100.0,25.7982,25.8238,25.7918,25.8238,33100.0
2012-01-10 14:20:00,40.31,40.32,40.3,40.3,35200.0,25.8174,25.8238,25.811,25.811,35200.0
2012-01-10 14:30:00,40.31,40.38,40.3,40.38,60600.0,25.8174,25.8623,25.811,25.8623,60600.0
2012-01-10 14:40:00,40.38,40.38,40.35,40.35,50900.0,25.8623,25.8623,25.8431,25.8431,50900.0
2012-01-10 14:50:00,40.35,40.36,40.31,40.31,35300.0,25.8431,25.8495,25.8174,25.8174,35300.0
2012-01-10 15:00:00,40.31,40.34,40.31,40.34,82800.0,25.8174,25.8367,25.8174,25.8367,82800.0
2012-01-10 15:10:00,40.33,40.34,40.28,40.28,102400.0,25.8303,25.8367,25.7982,25.7982,102400.0
2012-01-10 15:20:00,40.28,40.29,40.27,40.29,125400.0,25.7982,25.8046,25.7918,25.8046,125400.0
2012-01-10 15:30:00,40.28,40.29,40.21,40.21,156500.0,25.7982,25.8046,25.7534,25.7534,156500.0
2012-01-10 15:40:00,40.22,40.28,40.21,40.28,172800.0,25.7598,25.7982,25.7534,25.7982,172800.0
2012-01-10 15:50:00,40.28,40.35,40.27,40.33,423200.0,25.7982,25.8431,25.7918,25.8303,423200.0
2012-01-11 09:30:00,40.18,40.37,40.18,40.33,111200.0,25.7342,25.8559,25.7342,25.8303,111200.0
2012-01-11 09:40:00,40.33,40.35,40.28,40.3,110200.0,25.8303,25.8431,25.7982,25.811,110200.0
2012-01-11 09:50:00,40.3,40.34,40.23,40.25,79500.0,25.811,25.8367,25.7662,25.779,79500.0
2012-01-11 10:00:00,40.26,40.29,40.23,40.29,71000.0,25.7854,25.8046,25.7662,25.8046,71000.0
2012-01-11 10:10:00,40.29,40.34,40.28,40.33,43000.0,25.8046,25.8367,25.7982,25.8303,43000.0
2012-01-11 10:20:00,40.33,40.4,40.32,40.39,94800.0,25.8303,25.8751,25.8238,25.8687,94800.0
2012-01-11 10:30:00,40.4,40.47,40.39,40.47,74200.0,25.8751,25.9199,25.8687,25.9199,74200.0
2012-01-11 10:40:00,40.47,40.49,40.42,40.43,86000.0,25.9199,25.9327,25.8879,25.8943,86000.0
2012-01-11 10:50:00,40.42,40.42,40.35,40.36,74600.0,25.8879,25.8879,25.8431,25.8495,74600.0
2012-01-11 11:00:00,40.36,40.37,40.26,40.28,82500.0,25.8495,25.8559,25.7854,25.7982,82500.0
2012-01-11 11:10:00,40.27,40.28,40.24,40.26,66800.0,25.7918,25.7982,25.7726,25.7854,66800.0
2012-01-11 11:20:00,40.25,40.27,40.23,40.26,40100.0,25.779,25.7918,25.7662,25.7854,40100.0
2012-01-11 11:30:00,40.27,40.37,40.27,40.34,38300.0,25.7918,25.8559,25.7918,25.8367,38300.0
2012-01-11 11:40:00,40.34,40.43,40.34,40.43,36800.0,25.8367,25.8943,25.8367,25.8943,36800.0
2012-01-11 11:50:00,40.43,40.43,40.39,40.41,56100.0,25.8943,25.8943,25.8687,25.8815,56100.0
2012-01-11 12:00:00,40.41,40.41,40.35,40.38,49100.0,25.8815,25.8815,25.8431,25.8623,49100.0
2012-01-11 12:10:00,40.38,40.41,40.36,40.38,41200.0,25.8623,25.8815,25.8495,25.8623,41200.0
2012-01-11 12:20:00,40.38,40.4,40.35,40.37,43600.0,25.8623,25.8751,25.8431,25.8559,43600.0
2012-01-11 12:30:00,40.37,40.4,40.37,40.39,43000.0,25.8559,25.8751,25.8559,25.8687,43000.0
2012-01-11 12:40:00,40.4,40.45,40.39,40.42,51000.0,25.8751,25.9071,25.8687,25.8879,51000.0
2012-01-11 12:50:00,40.42,40.47,40.42,40.46,42800.0,25.8879,25.9199,25.8879,25.9135,42800.0
2012-01-11 13:00:00,40.47,40.49,40.46,40.48,26000.0,25.9199,25.9327,25.9135,25.9263,26000.0
2012-01-11 13:10:00,40.47,40.48,40.43,40.43,39800.0,25.9199,25.9263,25.8943,25.8943,39800.0
2012-01-11 13:20:00,40.44,40.45,40.4,40.43,28900.0,25.9007,25.9071,25.8751,25.8943,28900.0
2012-01-11 13:30:00,40.43,40.47,40.4,40.46,37300.0,25.8943,25.9199,25.8751,25.9135,37300.0
2012-01-11 13:40:00,40.47,40.47,40.36,40.36,32400.0,25.9199,25.9199,25.8495,25.8495,32400.0
2012-01-11 13:50:00,40.37,40.39,40.33,40.35,20400.0,25.8559,25.8687,25.8303,25.8431,20400.0
2012-01-11 14:00:00,40.34,40.41,40.32,40.4,74200.0,25.8367,25.8815,25.8238,25.8751,74200.0
2012-01-11 14:10:00,40.4,40.44,40.38,40.38,27500.0,25.8751,25.9007,25.8623,25.8623,27500.0
2012-01-11 14:20:00,40.38,40.41,40.35,40.4,88900.0,25.8623,25.8815,25.8431,25.8751,88900.0
2012-01-11 14:30:00,40.4,40.43,40.38,40.43,55300.0,25.8751,25.8943,25.8623,25.8943,55300.0
2012-01-11 14:40:00,40.43,40.47,40.41,40.41,70900.0,25.8943,25.9199,25.8815,25.8815,70900.0
2012-01-11 14:50:00,40.41,40.43,40.41,40.43,65000.0,25.8815,25.8943,25.8815,25.8943,65000.0
2012-01-11 15:00:00,40.42,40.43,40.4,40.43,48600.0,25.8879,25.8943,25.8751,25.8943,48600.0
2012-01-11 15:10:00,40.43,40.45,40.42,40.45,57100.0,25.8943,25.9071,25.8879,25.9071,57100.0
2012-01-11 15:20:00,40.44,40.47,40.43,40.46,78300.0,25.9007,25.9199,25.8943,25.9135,78300.0
2012-01-11 15:30:00,40.46,40.46,40.39,40.4,127700.0,25.9135,25.9135,25.8687,25.8751,127700.0
2012-01-11 15:40:00,40.41,40.46,40.37,40.45,182100.0,25.8815,25.9135,25.8559,25.9071,182100.0
2012-01-11 15:50:00,40.46,40.5,40.42,40.44,337100.0,25.9135,25.9391,25.8879,25.9007,337100.0
2012-01-12 09:30:00,40.43,40.5,40.43,40.49,150400.0,25.8943,25.9391,25.8943,25.9327,150400.0
2012-01-12 09:40:00,40.49,40.61,40.49,40.61,156600.0,25.9327,26.0096,25.9327,26.0096,156600.0
2012-01-12 09:50:00,40.61,40.65,40.59,40.62,70400.0,26.0096,26.0352,25.9968,26.016,70400.0
2012-01-12 10:00:00,40.61,40.62,40.53,40.54,47700.0,26.0096,26.016,25.9583,25.9648,47700.0
2012-01-12 10:10:00,40.55,40.55,40.45,40.48,49500.0,25.9712,25.9712,25.9071,25.9263,49500.0
2012-01-12 10:20:00,40.48,40.52,40.47,40.48,43800.0,25.9263,25.9519,25.9199,25.9263,43800.0
2012-01-12 10:30:00,40.48,40.52,40.48,40.5,35400.0,25.9263,25.9519,25.9263,25.9391,35400.0
2012-01-12 10:40:00,40.5,40.55,40.48,40.54,89600.0,25.9391,25.9712,25.9263,25.9648,89600.0
2012-01-12 10:50:00,40.53,40.56,40.5,40.5,51700.0,25.9583,25.9776,25.9391,25.9391,51700.0
2012-01-12 11:00:00,40.51,40.56,40.51,40.54,62600.0,25.9455,25.9776,25.9455,25.9648,62600.0
2012-01-12 11:10:00,40.54,40.56,40.52,40.55,18100.0,25.9648,25.9776,25.9519,25.9712,18100.0
2012-01-12 11:20:00,40.55,40.55,40.51,40.54,37600.0,25.9712,25.9712,25.9455,25.9648,37600.0
2012-01-12 11:30:00,40.53,40.55,40.52,40.55,31200.0,25.9583,25.9712,25.9519,25.9712,31200.0
2012-01-12 11:40:00,40.55,40.56,40.51,40.53,73600.0,25.9712,25.9776,25.9455,25.9583,73600.0
2012-01-12 11:50:00,40.53,40.58,40.52,40.54,100800.0,25.9583,25.9904,25.9519,25.9648,100800.0
2012-01-12 12:00:00,40.54,40.57,40.51,40.52,49700.0,25.9648,25.984,25.9455,25.9519,49700.0
2012-01-12 12:10:00,40.52,40.57,40.49,40.57,160400.0,25.9519,25.984,25.9327,25.984,160400.0
2012-01-12 12:20:00,40.57,40.59,40.55,40.57,23700.0,25.984,25.9968,25.9712,25.984,23700.0
2012-01-12 12:30:00,40.58,40.59,40.56,40.58,45100.0,25.9904,25.9968,25.9776,25.9904,45100.0
2012-01-12 12:40:00,40.58,40.58,40.57,40.58,11100.0,25.9904,25.9904,25.984,25.9904,11100.0
2012-01-12 12:50:00,40.57,40.6,40.57,40.6,26000.0,25.984,26.0032,25.984,26.0032,26000.0
2012-01-12 13:00:00,40.59,40.65,40.59,40.63,86700.0,25.9968,26.0352,25.9968,26.0224,86700.0
2012-01-12 13:10:00,40.63,40.64,40.6,40.62,33800.0,26.0224,26.0288,26.0032,26.016,33800.0
2012-01-12 13:20:00,40.62,40.65,40.59,40.65,61000.0,26.016,26.0352,25.9968,26.0352,61000.0
2012-01-12 13:30:00,40.65,40.65,40.62,40.63,27100.0,26.0352,26.0352,26.016,26.0224,27100.0
2012-01-12 13:40:00,40.64,40.64,40.61,40.63,42500.0,26.0288,26.0288,26.0096,26.0224,42500.0
2012-01-12 13:50:00,40.63,40.63,40.6,40.62,27100.0,26.0224,26.0224,26.0032,26.016,27100.0
2012-01-12 14:00:00,40.62,40.64,40.6,40.6,58100.0,26.016,26.0288,26.0032,26.0032,58100.0
2012-01-12 14:10:00,40.6,40.61,40.58,40.58,17700.0,26.0032,26.0096,25.9904,25.9904,17700.0
2012-01-12 14:20:00,40.58,40.62,40.58,40.59,44900.0,25.9904,26.016,25.9904,25.9968,44900.0
2012-01-12 14:30:00,40.59,40.63,40.58,40.63,38300.0,25.9968,26.0224,25.9904,26.0224,38300.0
2012-01-12 14:40:00,40.63,40.63,40.6,40.62,55400.0,26.0224,26.0224,26.0032,26.016,55400.0
2012-01-12 14:50:00,40.62,40.65,40.62,40.65,44900.0,26.016,26.0352,26.016,26.0352,44900.0
2012-01-12 15:00:00,40.65,40.65,40.63,40.65,49400.0,26.0352,26.0352,26.0224,26.0352,49400.0
2012-01-12 15:10:00,40.65,40.68,40.64,40.66,63200.0,26.0352,26.0544,26.0288,26.0416,63200.0
2012-01-12 15:20:00,40.65,40.66,40.63,40.65,59600.0,26.0352,26.0416,26.0224,26.0352,59600.0
2012-01-12 15:30:00,40.66,40.66,40.62,40.62,62400.0,26.0416,26.0416,26.016,26.016,62400.0
2012-01-12 15:40:00,40.63,40.65,40.62,40.65,156300.0,26.0224,26.0352,26.016,26.0352,156300.0
2012-01-12 15:50:00,40.65,40.7,40.6,40.65,510500.0,26.0352,26.0672,26.0032,26.0352,510500.0
2012-01-13 09:30:00,40.52,40.67,40.47,40.67,108200.0,25.9519,26.048,25.9199,26.048,108200.0
2012-01-13 09:40:00,40.67,40.74,40.65,40.73,135900.0,26.048,26.0928,26.0352,26.0864,135900.0
2012-01-13 09:50:00,40.73,40.75,40.69,40.73,97300.0,26.0864,26.0993,26.0608,26.0864,97300.0
2012-01-13 10:00:00,40.73,40.73,40.58,40.59,132700.0,26.0864,26.0864,25.9904,25.9968,132700.0
2012-01-13 10:10:00,40.59,40.59,40.51,40.54,123300.0,25.9968,25.9968,25.9455,25.9648,123300.0
2012-01-13 10:20:00,40.54,40.63,40.49,40.57,110400.0,25.9648,26.0224,25.9327,25.984,110400.0
2012-01-13 10:30:00,40.57,40.62,40.55,40.55,63400.0,25.984,26.016,25.9712,25.9712,63400.0
2012-01-13 10:40:00,40.55,40.61,40.55,40.61,50300.0,25.9712,26.0096,25.9712,26.0096,50300.0
2012-01-13 10:50:00,40.6,40.61,40.54,40.58,61300.0,26.0032,26.0096,25.9648,25.9904,61300.0
2012-01-13 11:00:00,40.58,40.64,40.57,40.6,70300.0,25.9904,26.0288,25.984,26.0032,70300.0
2012-01-13 11:10:00,40.59,40.62,40.58,40.59,47700.0,25.9968,26.016,25.9904,25.9968,47700.0
2012-01-13 11:20:00,40.59,40.6,40.54,40.57,61600.0,25.9968,26.0032,25.9648,25.984,61600.0
2012-01-13 11:30:00,40.57,40.63,40.57,40.63,67700.0,25.984,26.0224,25.984,26.0224,67700.0
2012-01-13 11:40:00,40.63,40.67,40.63,40.65,53800.0,26.0224,26.048,26.0224,26.0352,53800.0
2012-01-13 11:50:00,40.65,40.68,40.59,40.59,61200.0,26.0352,26.0544,25.9968,25.9968,61200.0
2012-01-13 12:00:00,40.57,40.6,40.54,40.59,79600.0,25.984,26.0032,25.9648,25.9968,79600.0
2012-01-13 12:10:00,40.58,40.62,40.58,40.59,42600.0,25.9904,26.016,25.9904,25.9968,42600.0
2012-01-13 12:20:00,40.6,40.6,40.56,40.57,59400.0,26.0032,26.0032,25.9776,25.984,59400.0
2012-01-13 12:30:00,40.57,40.59,40.55,40.58,38000.0,25.984,25.9968,25.9712,25.9904,38000.0
2012-01-13 12:40:00,40.58,40.61,40.56,40.57,36500.0,25.9904,26.0096,25.9776,25.984,36500.0
2012-01-13 12:50:00,40.58,40.61,40.57,40.59,45000.0,25.9904,26.0096,25.984,25.9968,45000.0
2012-01-13 13:00:00,40.59,40.59,40.53,40.55,49200.0,25.9968,25.9968,25.9583,25.9712,49200.0
2012-01-13 13:10:00,40.55,40.55,40.5,40.53,31200.0,25.9712,25.9712,25.9391,25.9583,31200.0
2012-01-13 13:20:00,40.53,40.53,40.52,40.53,15200.0,25.9583,25.9583,25.9519,25.9583,15200.0
2012-01-13 13:30:00,40.52,40.55,40.5,40.55,46600.0,25.9519,25.9712,25.9391,25.9712,46600.0
2012-01-13 13:40:00,40.55,40.59,40.52,40.59,50700.0,25.9712,25.9968,25.9519,25.9968,50700.0
2012-01-13 13:50:00,40.58,40.63,40.58,40.63,51900.0,25.9904,26.0224,25.9904,26.0224,51900.0
2012-01-13 14:00:00,40.64,40.64,40.58,40.63,51000.0,26.0288,26.0288,25.9904,26.0224,51000.0
2012-01-13 14:10:00,40.63,40.66,40.63,40.63,41500.0,26.0224,26.0416,26.0224,26.0224,41500.0
2012-01-13 14:20:00,40.63,40.63,40.62,40.63,18800.0,26.0224,26.0224,26.016,26.0224,18800.0
2012-01-13 14:30:00,40.63,40.63,40.59,40.63,60300.0,26.0224,26.0224,25.9968,26.0224,60300.0
2012-01-13 14:40:00,40.63,40.64,40.61,40.64,53200.0,26.0224,26.0288,26.0096,26.0288,53200.0
2012-01-13 14:50:00,40.63,40.65,40.62,40.65,40100.0,26.0224,26.0352,26.016,26.0352,40100.0
2012-01-13 15:00:00,40.64,40.7,40.64,40.69,73400.0,26.0288,26.0672,26.0288,26.0608,73400.0
2012-01-13 15:10:00,40.69,40.7,40.66,40.66,72900.0,26.0608,26.0672,26.0416,26.0416,72900.0
2012-01-13 15:20:00,40.66,40.66,40.6,40.64,107600.0,26.0416,26.0416,26.0032,26.0288,107600.0
2012-01-13 15:30:00,40.63,40.66,40.6,40.6,73500.0,26.0224,26.0416,26.0032,26.0032,73500.0
2012-01-13 15:40:00,40.61,40.64,40.59,40.62,102500.0,26.0096,26.0288,25.9968,26.016,102500.0
2012-01-13 15:50:00,40.61,40.62,40.59,40.62,272200.0,26.0096,26.016,25.9968,26.016,272200.0
2012-01-17 09:30:00,40.8,40.9,40.66,40.89,294700.0,26.1313,26.1953,26.0416,26.1889,294700.0
2012-01-17 09:40:00,40.89,40.96,40.8,40.96,125500.0,26.1889,26.2338,26.1313,26.2338,125500.0
2012-01-17 09:50:00,40.96,40.97,40.86,40.89,70600.0,26.2338,26.2402,26.1697,26.1889,70600.0
2012-01-17 10:00:00,40.9,40.92,40.85,40.91,69100.0,26.1953,26.2081,26.1633,26.2017,69100.0
2012-01-17 10:10:00,40.91,40.93,40.87,40.91,63100.0,26.2017,26.2145,26.1761,26.2017,63100.0
2012-01-17 10:20:00,40.91,40.91,40.85,40.87,82000.0,26.2017,26.2017,26.1633,26.1761,82000.0
2012-01-17 10:30:00,40.87,40.9,40.84,40.87,56800.0,26.1761,26.1953,26.1569,26.1761,56800.0
2012-01-17 10:40:00,40.87,40.9,40.8,40.89,54100.0,26.1761,26.1953,26.1313,26.1889,54100.0
2012-01-17 10:50:00,40.88,40.91,40.88,40.91,35600.0,26.1825,26.2017,26.1825,26.2017,35600.0
2012-01-17 11:00:00,40.91,40.97,40.9,40.95,48000.0,26.2017,26.2402,26.1953,26.2273,48000.0
2012-01-17 11:10:00,40.96,40.99,40.95,40.99,58400.0,26.2338,26.253,26.2273,26.253,58400.0
2012-01-17 11:20:00,40.99,41.0,40.93,40.95,80200.0,26.253,26.2594,26.2145,26.2273,80200.0
2012-01-17 11:30:00,40.94,40.96,40.93,40.94,72600.0,26.2209,26.2338,26.2145,26.2209,72600.0
2012-01-17 11:40:00,40.94,40.94,40.9,40.91,20700.0,26.2209,26.2209,26.1953,26.2017,20700.0
2012-01-17 11:50:00,40.91,40.99,40.91,40.98,53700.0,26.2017,26.253,26.2017,26.2466,53700.0
2012-01-17 12:00:00,40.99,41.0,40.98,41.0,62900.0,26.253,26.2594,26.2466,26.2594,62900.0
2012-01-17 12:10:00,41.0,41.06,40.99,41.03,155100.0,26.2594,26.2978,26.253,26.2786,155100.0
2012-01-17 12:20:00,41.04,41.04,40.99,40.99,22900.0,26.285,26.285,26.253,26.253,22900.0
2012-01-17 12:30:00,40.99,41.01,40.94,40.96,53800.0,26.253,26.2658,26.2209,26.2338,53800.0
2012-01-17 12:40:00,40.95,40.96,40.95,40.96,19700.0,26.2273,26.2338,26.2273,26.2338,19700.0
2012-01-17 12:50:00,40.96,40.98,40.95,40.98,34100.0,26.2338,26.2466,26.2273,26.2466,34100.0
2012-01-17 13:00:00,40.98,41.0,40.98,41.0,37100.0,26.2466,26.2594,26.2466,26.2594,37100.0
2012-01-17 13:10:00,40.99,41.02,40.98,40.99,44000.0,26.253,26.2722,26.2466,26.253,44000.0
2012-01-17 13:20:00,41.0,41.02,40.96,41.02,50600.0,26.2594,26.2722,26.2338,26.2722,50600.0
2012-01-17 13:30:00,41.01,41.02,40.91,40.92,38200.0,26.2658,26.2722,26.2017,26.2081,38200.0
2012-01-17 13:40:00,40.92,40.93,40.91,40.93,14600.0,26.2081,26.2145,26.2017,26.2145,14600.0
2012-01-17 13:50:00,40.92,40.93,40.86,40.89,54500.0,26.2081,26.2145,26.1697,26.1889,54500.0
2012-01-17 14:00:00,40.89,40.9,40.88,40.9,18600.0,26.1889,26.1953,26.1825,26.1953,18600.0
2012-01-17 14:10:00,40.9,40.9,40.89,40.9,21400.0,26.1953,26.1953,26.1889,26.1953,21400.0
2012-01-17 14:20:00,40.9,40.9,40.85,40.86,64100.0,26.1953,26.1953,26.1633,26.1697,64100.0
2012-01-17 14:30:00,40.86,40.86,40.78,40.8,55500.0,26.1697,26.1697,26.1185,26.1313,55500.0
2012-01-17 14:40:00,40.8,40.84,40.77,40.79,59400.0,26.1313,26.1569,26.1121,26.1249,59400.0
2012-01-17 14:50:00,40.8,40.8,40.75,40.76,32500.0,26.1313,26.1313,26.0993,26.1057,32500.0
2012-01-17 15:00:00,40.75,40.78,40.71,40.72,51000.0,26.0993,26.1185,26.0736,26.08,51000.0
2012-01-17 15:10:00,40.74,40.75,40.72,40.74,47900.0,26.0928,26.0993,26.08,26.0928,47900.0
2012-01-17 15:20:00,40.74,40.78,40.74,40.76,41300.0,26.0928,26.1185,26.0928,26.1057,41300.0
2012-01-17 15:30:00,40.75,40.85,40.74,40.85,111900.0,26.0993,26.1633,26.0928,26.1633,111900.0
2012-01-17 15:40:00,40.85,40.86,40.77,40.77,122100.0,26.1633,26.1697,26.1121,26.1121,122100.0
2012-01-17 15:50:00,40.77,40.79,40.76,40.77,246900.0,26.1121,26.1249,26.1057,26.1121,246900.0
2012-01-18 09:30:00,40.77,40.85,40.68,40.71,101000.0,26.1121,26.1633,26.0544,26.0736,101000.0
2012-01-18 09:40:00,40.71,40.72,40.64,40.71,91500.0,26.0736,26.08,26.0288,26.0736,91500.0
2012-01-18 09:50:00,40.7,40.82,40.7,40.81,78100.0,26.0672,26.1441,26.0672,26.1377,78100.0
2012-01-18 10:00:00,40.82,40.86,40.78,40.8,115300.0,26.1441,26.1697,26.1185,26.1313,115300.0
2012-01-18 10:10:00,40.8,40.86,40.79,40.84,41800.0,26.1313,26.1697,26.1249,26.1569,41800.0
2012-01-18 10:20:00,40.84,40.9,40.84,40.88,60400.0,26.1569,26.1953,26.1569,26.1825,60400.0
2012-01-18 10:30:00,40.89,40.89,40.8,40.86,56500.0,26.1889,26.1889,26.1313,26.1697,56500.0
2012-01-18 10:40:00,40.86,40.91,40.85,40.91,41000.0,26.1697,26.2017,26.1633,26.2017,41000.0
2012-01-18 10:50:00,40.91,40.93,40.9,40.92,29400.0,26.2017,26.2145,26.1953,26.2081,29400.0
2012-01-18 11:00:00,40.91,40.92,40.9,40.91,27400.0,26.2017,26.2081,26.1953,26.2017,27400.0
2012-01-18 11:10:00,40.91,40.93,40.89,40.9,42100.0,26.2017,26.2145,26.1889,26.1953,42100.0
2012-01-18 11:20:00,40.9,40.93,40.9,40.91,73900.0,26.1953,26.2145,26.1953,26.2017,73900.0
2012-01-18 11:30:00,40.91,40.93,40.88,40.91,70000.0,26.2017,26.2145,26.1825,26.2017,70000.0
2012-01-18 11:40:00,40.91,40.93,40.89,40.92,36100.0,26.2017,26.2145,26.1889,26.2081,36100.0
2012-01-18 11:50:00,40.92,40.95,40.91,40.91,56400.0,26.2081,26.2273,26.2017,26.2017,56400.0
2012-01-18 12:00:00,40.92,40.92,40.9,40.9,35700.0,26.2081,26.2081,26.1953,26.1953,35700.0
2012-01-18 12:10:00,40.9,40.91,40.84,40.88,144500.0,26.1953,26.2017,26.1569,26.1825,144500.0
2012-01-18 12:20:00,40.88,40.92,40.85,40.85,110100.0,26.1825,26.2081,26.1633,26.1633,110100.0
2012-01-18 12:30:00,40.85,40.86,40.82,40.84,82200.0,26.1633,26.1697,26.1441,26.1569,82200.0
2012-01-18 12:40:00,40.84,40.91,40.82,40.9,84300.0,26.1569,26.2017,26.1441,26.1953,84300.0
2012-01-18 12:50:00,40.89,40.89,40.8,40.8,36800.0,26.1889,26.1889,26.1313,26.1313,36800.0
2012-01-18 13:00:00,40.8,40.82,40.79,40.81,41700.0,26.1313,26.1441,26.1249,26.1377,41700.0
2012-01-18 13:10:00,40.82,40.82,40.77,40.8,53800.0,26.1441,26.1441,26.1121,26.1313,53800.0
2012-01-18 13:20:00,40.8,40.84,40.8,40.84,43300.0,26.1313,26.1569,26.1313,26.1569,43300.0
2012-01-18 13:30:00,40.84,40.89,40.83,40.84,64200.0,26.1569,26.1889,26.1505,26.1569,64200.0
2012-01-18 13:40:00,40.83,40.84,40.76,40.77,33000.0,26.1505,26.1569,26.1057,26.1121,33000.0
2012-01-18 13:50:00,40.77,40.78,40.73,40.75,49200.0,26.1121,26.1185,26.0864,26.0993,49200.0
2012-01-18 14:00:00,40.76,40.83,40.75,40.83,29100.0,26.1057,26.1505,26.0993,26.1505,29100.0
2012-01-18 14:10:00,40.83,40.86,40.82,40.85,52100.0,26.1505,26.1697,26.1441,26.1633,52100.0
2012-01-18 14:20:00,40.85,40.87,40.84,40.86,49100.0,26.1633,26.1761,26.1569,26.1697,49100.0
2012-01-18 14:30:00,40.85,40.86,40.8,40.81,44800.0,26.1633,26.1697,26.1313,26.1377,44800.0
2012-01-18 14:40:00,40.81,40.84,40.8,40.84,31200.0,26.1377,26.1569,26.1313,26.1569,31200.0
2012-01-18 14:50:00,40.84,40.86,40.83,40.84,39200.0,26.1569,26.1697,26.1505,26.1569,39200.0
2012-01-18 15:00:00,40.85,40.88,40.84,40.84,89400.0,26.1633,26.1825,26.1569,26.1569,89400.0
2012-01-18 15:10:00,40.84,40.96,40.84,40.95,204600.0,26.1569,26.2338,26.1569,26.2273,204600.0
2012-01-18 15:20:00,40.96,41.0,40.92,40.96,125400.0,26.2338,26.2594,26.2081,26.2338,125400.0
2012-01-18 15:30:00,40.96,40.98,40.91,40.92,127700.0,26.2338,26.2466,26.2017,26.2081,127700.0
2012-01-18 15:40:00,40.92,40.98,40.92,40.98,123800.0,26.2081,26.2466,26.2081,26.2466,123800.0
2012-01-18 15:50:00,40.98,41.04,40.97,41.04,609400.0,26.2466,26.285,26.2402,26.285,609400.0
2012-01-19 09:30:00,41.04,41.05,40.82,40.88,120500.0,26.285,26.2914,26.1441,26.1825,120500.0
2012-01-19 09:40:00,40.89,40.91,40.77,40.77,85200.0,26.1889,26.2017,26.1121,26.1121,85200.0
2012-01-19 09:50:00,40.79,40.81,40.76,40.79,44700.0,26.1249,26.1377,26.1057,26.1249,44700.0
2012-01-19 10:00:00,40.78,40.79,40.71,40.75,46900.0,26.1185,26.1249,26.0736,26.0993,46900.0
2012-01-19 10:10:00,40.74,40.77,40.71,40.75,33700.0,26.0928,26.1121,26.0736,26.0993,33700.0
2012-01-19 10:20:00,40.75,40.8,40.71,40.8,52100.0,26.0993,26.1313,26.0736,26.1313,52100.0
2012-01-19 10:30:00,40.81,40.85,40.77,40.78,40600.0,26.1377,26.1633,26.1121,26.1185,40600.0
2012-01-19 10:40:00,40.78,40.85,40.77,40.79,34200.0,26.1185,26.1633,26.1121,26.1249,34200.0
2012-01-19 10:50:00,40.79,40.83,40.77,40.77,42200.0,26.1249,26.1505,26.1121,26.1121,42200.0
2012-01-19 11:00:00,40.78,40.82,40.77,40.78,33600.0,26.1185,26.1441,26.1121,26.1185,33600.0
2012-01-19 11:10:00,40.77,40.84,40.77,40.83,34900.0,26.1121,26.1569,26.1121,26.1505,34900.0
2012-01-19 11:20:00,40.84,40.9,40.84,40.88,29500.0,26.1569,26.1953,26.1569,26.1825,29500.0
2012-01-19 11:30:00,40.87,40.94,40.87,40.93,28800.0,26.1761,26.2209,26.1761,26.2145,28800.0
2012-01-19 11:40:00,40.93,40.95,40.91,40.93,48900.0,26.2145,26.2273,26.2017,26.2145,48900.0
2012-01-19 11:50:00,40.93,41.0,40.92,40.99,51300.0,26.2145,26.2594,26.2081,26.253,51300.0
2012-01-19 12:00:00,40.99,41.0,40.95,41.0,38100.0,26.253,26.2594,26.2273,26.2594,38100.0
2012-01-19 12:10:00,41.0,41.02,40.99,41.01,29500.0,26.2594,26.2722,26.253,26.2658,29500.0
2012-01-19 12:20:00,41.01,41.01,40.97,40.99,27300.0,26.2658,26.2658,26.2402,26.253,27300.0
2012-01-19 12:30:00,40.99,41.0,40.95,40.96,20200.0,26.253,26.2594,26.2273,26.2338,20200.0
2012-01-19 12:40:00,40.95,40.96,40.92,40.93,13600.0,26.2273,26.2338,26.2081,26.2145,13600.0
2012-01-19 12:50:00,40.93,40.98,40.93,40.98,26900.0,26.2145,26.2466,26.2145,26.2466,26900.0
2012-01-19 13:00:00,40.97,41.04,40.97,41.03,34000.0,26.2402,26.285,26.2402,26.2786,34000.0
2012-01-19 13:10:00,41.04,41.04,41.02,41.03,11800.0,26.285,26.285,26.2722,26.2786,11800.0
2012-01-19 13:20:00,41.04,41.04,41.0,41.01,19000.0,26.285,26.285,26.2594,26.2658,19000.0
2012-01-19 13:30:00,41.01,41.01,40.95,40.96,36500.0,26.2658,26.2658,26.2273,26.2338,36500.0
2012-01-19 13:40:00,40.96,40.96,40.94,40.94,14600.0,26.2338,26.2338,26.2209,26.2209,14600.0
2012-01-19 13:50:00,40.94,41.01,40.94,40.99,37700.0,26.2209,26.2658,26.2209,26.253,37700.0
2012-01-19 14:00:00,40.98,41.04,40.97,41.03,27100.0,26.2466,26.285,26.2402,26.2786,27100.0
2012-01-19 14:10:00,41.02,41.04,41.01,41.03,24200.0,26.2722,26.285,26.2658,26.2786,24200.0
2012-01-19 14:20:00,41.03,41.03,40.97,40.97,44000.0,26.2786,26.2786,26.2402,26.2402,44000.0
2012-01-19 14:30:00,40.97,40.99,40.95,40.99,32500.0,26.2402,26.253,26.2273,26.253,32500.0
2012-01-19 14:40:00,40.99,41.01,40.96,40.98,35500.0,26.253,26.2658,26.2338,26.2466,35500.0
2012-01-19 14:50:00,40.98,41.01,40.95,40.98,32600.0,26.2466,26.2658,26.2273,26.2466,32600.0
2012-01-19 15:00:00,40.98,41.01,40.97,40.98,39700.0,26.2466,26.2658,26.2402,26.2466,39700.0
2012-01-19 15:10:00,40.98,41.01,40.98,41.0,29000.0,26.2466,26.2658,26.2466,26.2594,29000.0
2012-01-19 15:20:00,40.99,41.0,40.96,40.96,32700.0,26.253,26.2594,26.2338,26.2338,32700.0
2012-01-19 15:30:00,40.97,40.99,40.95,40.95,66200.0,26.2402,26.253,26.2273,26.2273,66200.0
2012-01-19 15:40:00,40.95,40.96,40.9,40.91,108700.0,26.2273,26.2338,26.1953,26.2017,108700.0
2012-01-19 15:50:00,40.91,40.96,40.91,40.96,234900.0,26.2017,26.2338,26.2017,26.2338,234900.0
2012-01-20 09:30:00,40.86,40.88,40.58,40.7,565400.0,26.1697,26.1825,25.9904,26.0672,565400.0
2012-01-20 09:40:00,40.7,40.8,40.63,40.66,143600.0,26.0672,26.1313,26.0224,26.0416,143600.0
2012-01-20 09:50:00,40.66,40.66,40.56,40.61,115100.0,26.0416,26.0416,25.9776,26.0096,115100.0
2012-01-20 10:00:00,40.61,40.66,40.58,40.61,102200.0,26.0096,26.0416,25.9904,26.0096,102200.0
2012-01-20 10:10:00,40.61,40.64,40.58,40.6,60300.0,26.0096,26.0288,25.9904,26.0032,60300.0
2012-01-20 10:20:00,40.6,40.62,40.58,40.61,46500.0,26.0032,26.016,25.9904,26.0096,46500.0
2012-01-20 10:30:00,40.61,40.62,40.55,40.6,103200.0,26.0096,26.016,25.9712,26.0032,103200.0
2012-01-20 10:40:00,40.6,40.62,40.57,40.61,59000.0,26.0032,26.016,25.984,26.0096,59000.0
2012-01-20 10:50:00,40.61,40.61,40.54,40.57,92600.0,26.0096,26.0096,25.9648,25.984,92600.0
2012-01-20 11:00:00,40.57,40.58,40.46,40.46,63800.0,25.984,25.9904,25.9135,25.9135,63800.0
2012-01-20 11:10:00,40.46,40.47,40.37,40.37,55400.0,25.9135,25.9199,25.8559,25.8559,55400.0
2012-01-20 11:20:00,40.36,40.37,40.27,40.27,73700.0,25.8495,25.8559,25.7918,25.7918,73700.0
2012-01-20 11:30:00,40.27,40.38,40.27,40.37,61400.0,25.7918,25.8623,25.7918,25.8559,61400.0
2012-01-20 11:40:00,40.38,40.39,40.32,40.33,36600.0,25.8623,25.8687,25.8238,25.8303,36600.0
2012-01-20 11:50:00,40.34,40.38,40.29,40.33,68200.0,25.8367,25.8623,25.8046,25.8303,68200.0
2012-01-20 12:00:00,40.33,40.37,40.32,40.36,39400.0,25.8303,25.8559,25.8238,25.8495,39400.0
2012-01-20 12:10:00,40.37,40.38,40.35,40.36,37500.0,25.8559,25.8623,25.8431,25.8495,37500.0
2012-01-20 12:20:00,40.36,40.36,40.33,40.35,32500.0,25.8495,25.8495,25.8303,25.8431,32500.0
2012-01-20 12:30:00,40.35,40.38,40.34,40.36,24700.0,25.8431,25.8623,25.8367,25.8495,24700.0
2012-01-20 12:40:00,40.36,40.39,40.29,40.3,56700.0,25.8495,25.8687,25.8046,25.811,56700.0
2012-01-20 12:50:00,40.29,40.35,40.29,40.35,36900.0,25.8046,25.8431,25.8046,25.8431,36900.0
2012-01-20 13:00:00,40.35,40.36,40.34,40.34,27800.0,25.8431,25.8495,25.8367,25.8367,27800.0
2012-01-20 13:10:00,40.34,40.34,40.32,40.34,21900.0,25.8367,25.8367,25.8238,25.8367,21900.0
2012-01-20 13:20:00,40.34,40.35,40.32,40.33,39700.0,25.8367,25.8431,25.8238,25.8303,39700.0
2012-01-20 13:30:00,40.33,40.34,40.26,40.28,53700.0,25.8303,25.8367,25.7854,25.7982,53700.0
2012-01-20 13:40:00,40.27,40.28,40.25,40.26,65300.0,25.7918,25.7982,25.779,25.7854,65300.0
2012-01-20 13:50:00,40.26,40.28,40.26,40.28,43500.0,25.7854,25.7982,25.7854,25.7982,43500.0
2012-01-20 14:00:00,40.28,40.34,40.28,40.34,59900.0,25.7982,25.8367,25.7982,25.8367,59900.0
2012-01-20 14:10:00,40.34,40.42,40.34,40.41,71800.0,25.8367,25.8879,25.8367,25.8815,71800.0
2012-01-20 14:20:00,40.42,40.45,40.41,40.45,43200.0,25.8879,25.9071,25.8815,25.9071,43200.0
2012-01-20 14:30:00,40.45,40.5,40.45,40.49,53800.0,25.9071,25.9391,25.9071,25.9327,53800.0
2012-01-20 14:40:00,40.49,40.51,40.49,40.5,67900.0,25.9327,25.9455,25.9327,25.9391,67900.0
2012-01-20 14:50:00,40.51,40.54,40.5,40.53,62900.0,25.9455,25.9648,25.9391,25.9583,62900.0
2012-01-20 15:00:00,40.53,40.57,40.52,40.56,110800.0,25.9583,25.984,25.9519,25.9776,110800.0
2012-01-20 15:10:00,40.56,40.6,40.56,40.58,63100.0,25.9776,26.0032,25.9776,25.9904,63100.0
2012-01-20 15:20:00,40.58,40.61,40.56,40.6,87300.0,25.9904,26.0096,25.9776,26.0032,87300.0
2012-01-20 15:30:00,40.6,40.62,40.59,40.62,71500.0,26.0032,26.016,25.9968,26.016,71500.0
2012-01-20 15:40:00,40.61,40.65,40.61,40.63,107800.0,26.0096,26.0352,26.0096,26.0224,107800.0
2012-01-20 15:50:00,40.64,40.69,40.63,40.67,233100.0,26.0288,26.0608,26.0224,26.048,233100.0
2012-01-23 09:30:00,40.69,40.69,40.46,40.54,94700.0,26.0608,26.0608,25.9135,25.9648,94700.0
2012-01-23 09:40:00,40.54,40.56,40.42,40.43,52900.0,25.9648,25.9776,25.8879,25.8943,52900.0
2012-01-23 09:50:00,40.43,40.52,40.42,40.47,90600.0,25.8943,25.9519,25.8879,25.9199,90600.0
2012-01-23 10:00:00,40.48,40.56,40.48,40.56,71500.0,25.9263,25.9776,25.9263,25.9776,71500.0
2012-01-23 10:10:00,40.56,40.61,40.54,40.6,43500.0,25.9776,26.0096,25.9648,26.0032,43500.0
2012-01-23 10:20:00,40.61,40.61,40.55,40.6,37700.0,26.0096,26.0096,25.9712,26.0032,37700.0
2012-01-23 10:30:00,40.6,40.69,40.55,40.59,79900.0,26.0032,26.0608,25.9712,25.9968,79900.0
2012-01-23 10:40:00,40.6,40.66,40.58,40.66,27300.0,26.0032,26.0416,25.9904,26.0416,27300.0
2012-01-23 10:50:00,40.66,40.68,40.64,40.66,61100.0,26.0416,26.0544,26.0288,26.0416,61100.0
2012-01-23 11:00:00,40.66,40.67,40.59,40.61,42700.0,26.0416,26.048,25.9968,26.0096,42700.0
2012-01-23 11:10:00,40.62,40.63,40.56,40.58,39200.0,26.016,26.0224,25.9776,25.9904,39200.0
2012-01-23 11:20:00,40.58,40.58,40.53,40.55,46100.0,25.9904,25.9904,25.9583,25.9712,46100.0
2012-01-23 11:30:00,40.56,40.57,40.42,40.43,53300.0,25.9776,25.984,25.8879,25.8943,53300.0
2012-01-23 11:40:00,40.43,40.43,40.32,40.33,92800.0,25.8943,25.8943,25.8238,25.8303,92800.0
2012-01-23 11:50:00,40.32,40.4,40.32,40.37,59900.0,25.8238,25.8751,25.8238,25.8559,59900.0
2012-01-23 12:00:00,40.38,40.43,40.33,40.41,79000.0,25.8623,25.8943,25.8303,25.8815,79000.0
2012-01-23 12:10:00,40.41,40.45,40.39,40.42,31500.0,25.8815,25.9071,25.8687,25.8879,31500.0
2012-01-23 12:20:00,40.42,40.43,40.4,40.4,19800.0,25.8879,25.8943,25.8751,25.8751,19800.0
2012-01-23 12:30:00,40.41,40.43,40.38,40.38,23400.0,25.8815,25.8943,25.8623,25.8623,23400.0
2012-01-23 12:40:00,40.39,40.39,40.36,40.36,24200.0,25.8687,25.8687,25.8495,25.8495,24200.0
2012-01-23 12:50:00,40.37,40.4,40.35,40.38,24000.0,25.8559,25.8751,25.8431,25.8623,24000.0
2012-01-23 13:00:00,40.39,40.43,40.39,40.41,24500.0,25.8687,25.8943,25.8687,25.8815,24500.0
2012-01-23 13:10:00,40.42,40.44,40.4,40.4,17800.0,25.8879,25.9007,25.8751,25.8751,17800.0
2012-01-23 13:20:00,40.39,40.43,40.38,40.41,50000.0,25.8687,25.8943,25.8623,25.8815,50000.0
2012-01-23 13:30:00,40.41,40.46,40.4,40.44,15000.0,25.8815,25.9135,25.8751,25.9007,15000.0
2012-01-23 13:40:00,40.45,40.5,40.44,40.49,29200.0,25.9071,25.9391,25.9007,25.9327,29200.0
2012-01-23 13:50:00,40.48,40.51,40.48,40.49,13600.0,25.9263,25.9455,25.9263,25.9327,13600.0
2012-01-23 14:00:00,40.5,40.54,40.49,40.52,21000.0,25.9391,25.9648,25.9327,25.9519,21000.0
2012-01-23 14:10:00,40.53,40.53,40.49,40.51,25600.0,25.9583,25.9583,25.9327,25.9455,25600.0
2012-01-23 14:20:00,40.51,40.55,40.5,40.54,35000.0,25.9455,25.9712,25.9391,25.9648,35000.0
2012-01-23 14:30:00,40.54,40.54,40.47,40.51,40300.0,25.9648,25.9648,25.9199,25.9455,40300.0
2012-01-23 14:40:00,40.51,40.55,40.5,40.52,23000.0,25.9455,25.9712,25.9391,25.9519,23000.0
2012-01-23 14:50:00,40.53,40.6,40.52,40.57,40000.0,25.9583,26.0032,25.9519,25.984,40000.0
2012-01-23 15:00:00,40.57,40.61,40.56,40.58,38400.0,25.984,26.0096,25.9776,25.9904,38400.0
2012-01-23 15:10:00,40.59,40.61,40.57,40.58,35300.0,25.9968,26.0096,25.984,25.9904,35300.0
2012-01-23 15:20:00,40.58,40.64,40.56,40.63,32200.0,25.9904,26.0288,25.9776,26.0224,32200.0
2012-01-23 15:30:00,40.63,40.65,40.61,40.63,47200.0,26.0224,26.0352,26.0096,26.0224,47200.0
2012-01-23 15:40:00,40.62,40.67,40.62,40.66,74100.0,26.016,26.048,26.016,26.0416,74100.0
2012-01-23 15:50:00,40.67,40.68,40.63,40.64,166600.0,26.048,26.0544,26.0224,26.0288,166600.0
2012-01-24 09:30:00,40.49,40.55,40.38,40.39,79500.0,25.9327,25.9712,25.8623,25.8687,79500.0
2012-01-24 09:40:00,40.39,40.45,40.37,40.42,93000.0,25.8687,25.9071,25.8559,25.8879,93000.0
2012-01-24 09:50:00,40.42,40.46,40.4,40.43,56700.0,25.8879,25.9135,25.8751,25.8943,56700.0
2012-01-24 10:00:00,40.43,40.45,40.39,40.4,57700.0,25.8943,25.9071,25.8687,25.8751,57700.0
2012-01-24 10:10:00,40.4,40.42,40.36,40.36,27400.0,25.8751,25.8879,25.8495,25.8495,27400.0
2012-01-24 10:20:00,40.35,40.38,40.33,40.34,47100.0,25.8431,25.8623,25.8303,25.8367,47100.0
2012-01-24 10:30:00,40.34,40.39,40.33,40.37,28500.0,25.8367,25.8687,25.8303,25.8559,28500.0
2012-01-24 10:40:00,40.37,40.42,40.37,40.38,28600.0,25.8559,25.8879,25.8559,25.8623,28600.0
2012-01-24 10:50:00,40.38,40.42,40.35,40.42,30300.0,25.8623,25.8879,25.8431,25.8879,30300.0
2012-01-24 11:00:00,40.42,40.47,40.41,40.47,27100.0,25.8879,25.9199,25.8815,25.9199,27100.0
2012-01-24 11:10:00,40.47,40.49,40.42,40.45,85000.0,25.9199,25.9327,25.8879,25.9071,85000.0
2012-01-24 11:20:00,40.45,40.52,40.44,40.51,34100.0,25.9071,25.9519,25.9007,25.9455,34100.0
2012-01-24 11:30:00,40.51,40.52,40.49,40.51,27600.0,25.9455,25.9519,25.9327,25.9455,27600.0
2012-01-24 11:40:00,40.51,40.51,40.49,40.5,13700.0,25.9455,25.9455,25.9327,25.9391,13700.0
2012-01-24 11:50:00,40.5,40.5,40.45,40.45,39700.0,25.9391,25.9391,25.9071,25.9071,39700.0
2012-01-24 12:00:00,40.46,40.5,40.45,40.49,45500.0,25.9135,25.9391,25.9071,25.9327,45500.0
2012-01-24 12:10:00,40.49,40.5,40.47,40.49,16000.0,25.9327,25.9391,25.9199,25.9327,16000.0
2012-01-24 12:20:00,40.48,40.49,40.43,40.44,21500.0,25.9263,25.9327,25.8943,25.9007,21500.0
2012-01-24 12:30:00,40.43,40.47,40.41,40.41,25700.0,25.8943,25.9199,25.8815,25.8815,25700.0
2012-01-24 12:40:00,40.42,40.42,40.36,40.37,59200.0,25.8879,25.8879,25.8495,25.8559,59200.0
2012-01-24 12:50:00,40.36,40.37,40.35,40.36,19500.0,25.8495,25.8559,25.8431,25.8495,19500.0
2012-01-24 13:00:00,40.36,40.36,40.33,40.35,17700.0,25.8495,25.8495,25.8303,25.8431,17700.0
2012-01-24 13:10:00,40.35,40.35,40.26,40.27,43100.0,25.8431,25.8431,25.7854,25.7918,43100.0
2012-01-24 13:20:00,40.26,40.31,40.26,40.3,72600.0,25.7854,25.8174,25.7854,25.811,72600.0
2012-01-24 13:30:00,40.3,40.32,40.29,40.3,32300.0,25.811,25.8238,25.8046,25.811,32300.0
2012-01-24 13:40:00,40.31,40.32,40.26,40.27,136700.0,25.8174,25.8238,25.7854,25.7918,136700.0
2012-01-24 13:50:00,40.26,40.27,40.23,40.23,78700.0,25.7854,25.7918,25.7662,25.7662,78700.0
2012-01-24 14:00:00,40.24,40.28,40.24,40.27,119900.0,25.7726,25.7982,25.7726,25.7918,119900.0
2012-01-24 14:10:00,40.27,40.32,40.26,40.28,89500.0,25.7918,25.8238,25.7854,25.7982,89500.0
2012-01-24 14:20:00,40.28,40.3,40.27,40.29,32600.0,25.7982,25.811,25.7918,25.8046,32600.0
2012-01-24 14:30:00,40.3,40.32,40.29,40.31,30100.0,25.811,25.8238,25.8046,25.8174,30100.0
2012-01-24 14:40:00,40.31,40.33,40.31,40.31,23200.0,25.8174,25.8303,25.8174,25.8174,23200.0
2012-01-24 14:50:00,40.32,40.32,40.27,40.28,36100.0,25.8238,25.8238,25.7918,25.7982,36100.0
2012-01-24 15:00:00,40.28,40.28,40.24,40.24,53300.0,25.7982,25.7982,25.7726,25.7726,53300.0
2012-01-24 15:10:00,40.25,40.25,40.18,40.18,97300.0,25.779,25.779,25.7342,25.7342,97300.0
2012-01-24 15:20:00,40.19,40.19,40.14,40.14,168300.0,25.7406,25.7406,25.7086,25.7086,168300.0
2012-01-24 15:30:00,40.15,40.16,40.11,40.11,131400.0,25.715,25.7214,25.6894,25.6894,131400.0
2012-01-24 15:40:00,40.11,40.13,40.1,40.12,179500.0,25.6894,25.7022,25.6829,25.6958,179500.0
2012-01-24 15:50:00,40.13,40.14,40.09,40.1,709800.0,25.7022,25.7086,25.6765,25.6829,709800.0
2012-01-25 09:30:00,40.25,40.25,39.98,40.07,139300.0,25.779,25.779,25.6061,25.6637,139300.0
2012-01-25 09:40:00,40.06,40.22,40.06,40.22,57600.0,25.6573,25.7598,25.6573,25.7598,57600.0
2012-01-25 09:50:00,40.23,40.25,40.17,40.19,101900.0,25.7662,25.779,25.7278,25.7406,101900.0
2012-01-25 10:00:00,40.18,40.25,40.16,40.25,80200.0,25.7342,25.779,25.7214,25.779,80200.0
2012-01-25 10:10:00,40.25,40.25,40.19,40.21,51300.0,25.779,25.779,25.7406,25.7534,51300.0
2012-01-25 10:20:00,40.21,40.21,40.13,40.15,69300.0,25.7534,25.7534,25.7022,25.715,69300.0
2012-01-25 10:30:00,40.15,40.16,40.11,40.14,66000.0,25.715,25.7214,25.6894,25.7086,66000.0
2012-01-25 10:40:00,40.14,40.16,40.1,40.16,70600.0,25.7086,25.7214,25.6829,25.7214,70600.0
2012-01-25 10:50:00,40.16,40.21,40.13,40.21,45100.0,25.7214,25.7534,25.7022,25.7534,45100.0
2012-01-25 11:00:00,40.21,40.25,40.21,40.23,42600.0,25.7534,25.779,25.7534,25.7662,42600.0
2012-01-25 11:10:00,40.23,40.23,40.19,40.22,28300.0,25.7662,25.7662,25.7406,25.7598,28300.0
2012-01-25 11:20:00,40.22,40.22,40.18,40.18,35900.0,25.7598,25.7598,25.7342,25.7342,35900.0
2012-01-25 11:30:00,40.18,40.19,40.14,40.16,48400.0,25.7342,25.7406,25.7086,25.7214,48400.0
2012-01-25 11:40:00,40.16,40.21,40.15,40.2,104200.0,25.7214,25.7534,25.715,25.747,104200.0
2012-01-25 11:50:00,40.19,40.2,40.15,40.18,71600.0,25.7406,25.747,25.715,25.7342,71600.0
2012-01-25 12:00:00,40.19,40.25,40.18,40.23,34700.0,25.7406,25.779,25.7342,25.7662,34700.0
2012-01-25 12:10:00,40.23,40.25,40.22,40.23,26800.0,25.7662,25.779,25.7598,25.7662,26800.0
2012-01-25 12:20:00,40.23,40.32,40.22,40.28,39800.0,25.7662,25.8238,25.7598,25.7982,39800.0
2012-01-25 12:30:00,40.28,40.39,40.25,40.38,31800.0,25.7982,25.8687,25.779,25.8623,31800.0
2012-01-25 12:40:00,40.38,40.39,40.33,40.37,40300.0,25.8623,25.8687,25.8303,25.8559,40300.0
2012-01-25 12:50:00,40.36,40.4,40.36,40.36,39900.0,25.8495,25.8751,25.8495,25.8495,39900.0
2012-01-25 13:00:00,40.36,40.46,40.36,40.44,50200.0,25.8495,25.9135,25.8495,25.9007,50200.0
2012-01-25 13:10:00,40.44,40.47,40.42,40.45,37000.0,25.9007,25.9199,25.8879,25.9071,37000.0
2012-01-25 13:20:00,40.45,40.47,40.43,40.44,24200.0,25.9071,25.9199,25.8943,25.9007,24200.0
2012-01-25 13:30:00,40.44,40.48,40.44,40.46,50500.0,25.9007,25.9263,25.9007,25.9135,50500.0
2012-01-25 13:40:00,40.47,40.51,40.46,40.46,80100.0,25.9199,25.9455,25.9135,25.9135,80100.0
2012-01-25 13:50:00,40.46,40.48,40.41,40.44,69100.0,25.9135,25.9263,25.8815,25.9007,69100.0
2012-01-25 14:00:00,40.44,40.45,40.37,40.41,49600.0,25.9007,25.9071,25.8559,25.8815,49600.0
2012-01-25 14:10:00,40.4,40.44,40.38,40.41,68000.0,25.8751,25.9007,25.8623,25.8815,68000.0
2012-01-25 14:20:00,40.41,40.43,40.36,40.42,52500.0,25.8815,25.8943,25.8495,25.8879,52500.0
2012-01-25 14:30:00,40.42,40.48,40.41,40.48,60700.0,25.8879,25.9263,25.8815,25.9263,60700.0
2012-01-25 14:40:00,40.48,40.54,40.47,40.54,67400.0,25.9263,25.9648,25.9199,25.9648,67400.0
2012-01-25 14:50:00,40.54,40.56,40.52,40.52,61400.0,25.9648,25.9776,25.9519,25.9519,61400.0
2012-01-25 15:00:00,40.52,40.52,40.49,40.52,57900.0,25.9519,25.9519,25.9327,25.9519,57900.0
2012-01-25 15:10:00,40.52,40.56,40.52,40.56,74100.0,25.9519,25.9776,25.9519,25.9776,74100.0
2012-01-25 15:20:00,40.56,40.63,40.55,40.63,85700.0,25.9776,26.0224,25.9712,26.0224,85700.0
2012-01-25 15:30:00,40.63,40.63,40.56,40.6,98400.0,26.0224,26.0224,25.9776,26.0032,98400.0
2012-01-25 15:40:00,40.6,40.66,40.58,40.64,158800.0,26.0032,26.0416,25.9904,26.0288,158800.0
2012-01-25 15:50:00,40.64,40.65,40.59,40.61,305600.0,26.0288,26.0352,25.9968,26.0096,305600.0
2012-01-26 09:30:00,40.66,40.7,40.59,40.7,105600.0,26.0416,26.0672,25.9968,26.0672,105600.0
2012-01-26 09:40:00,40.69,40.69,40.6,40.65,58000.0,26.0608,26.0608,26.0032,26.0352,58000.0
2012-01-26 09:50:00,40.65,40.74,40.65,40.74,84700.0,26.0352,26.0928,26.0352,26.0928,84700.0
2012-01-26 10:00:00,40.73,40.74,40.65,40.73,58400.0,26.0864,26.0928,26.0352,26.0864,58400.0
2012-01-26 10:10:00,40.73,40.81,40.73,40.79,45200.0,26.0864,26.1377,26.0864,26.1249,45200.0
2012-01-26 10:20:00,40.79,40.81,40.75,40.77,59600.0,26.1249,26.1377,26.0993,26.1121,59600.0
2012-01-26 10:30:00,40.77,40.77,40.65,40.65,49900.0,26.1121,26.1121,26.0352,26.0352,49900.0
2012-01-26 10:40:00,40.66,40.71,40.65,40.67,52800.0,26.0416,26.0736,26.0352,26.048,52800.0
2012-01-26 10:50:00,40.67,40.7,40.63,40.64,28900.0,26.048,26.0672,26.0224,26.0288,28900.0
2012-01-26 11:00:00,40.64,40.64,40.6,40.6,27600.0,26.0288,26.0288,26.0032,26.0032,27600.0
2012-01-26 11:10:00,40.6,40.71,40.6,40.7,46300.0,26.0032,26.0736,26.0032,26.0672,46300.0
2012-01-26 11:20:00,40.71,40.72,40.69,40.71,28900.0,26.0736,26.08,26.0608,26.0736,28900.0
2012-01-26 11:30:00,40.71,40.73,40.7,40.73,38900.0,26.0736,26.0864,26.0672,26.0864,38900.0
2012-01-26 11:40:00,40.73,40.73,40.6,40.64,52600.0,26.0864,26.0864,26.0032,26.0288,52600.0
2012-01-26 11:50:00,40.63,40.67,40.61,40.62,30100.0,26.0224,26.048,26.0096,26.016,30100.0
2012-01-26 12:00:00,40.62,40.62,40.59,40.6,37500.0,26.016,26.016,25.9968,26.0032,37500.0
2012-01-26 12:10:00,40.6,40.6,40.52,40.52,47300.0,26.0032,26.0032,25.9519,25.9519,47300.0
2012-01-26 12:20:00,40.53,40.61,40.52,40.6,27100.0,25.9583,26.0096,25.9519,26.0032,27100.0
2012-01-26 12:30:00,40.6,40.63,40.59,40.61,22500.0,26.0032,26.0224,25.9968,26.0096,22500.0
2012-01-26 12:40:00,40.61,40.63,40.55,40.58,26400.0,26.0096,26.0224,25.9712,25.9904,26400.0
2012-01-26 12:50:00,40.58,40.61,40.56,40.59,20400.0,25.9904,26.0096,25.9776,25.9968,20400.0
2012-01-26 13:00:00,40.59,40.6,40.54,40.54,21000.0,25.9968,26.0032,25.9648,25.9648,21000.0
2012-01-26 13:10:00,40.53,40.57,40.52,40.55,51300.0,25.9583,25.984,25.9519,25.9712,51300.0
2012-01-26 13:20:00,40.55,40.56,40.5,40.51,59800.0,25.9712,25.9776,25.9391,25.9455,59800.0
2012-01-26 13:30:00,40.51,40.52,40.45,40.47,35000.0,25.9455,25.9519,25.9071,25.9199,35000.0
2012-01-26 13:40:00,40.47,40.49,40.46,40.48,55600.0,25.9199,25.9327,25.9135,25.9263,55600.0
2012-01-26 13:50:00,40.48,40.51,40.46,40.48,51900.0,25.9263,25.9455,25.9135,25.9263,51900.0
2012-01-26 14:00:00,40.47,40.48,40.38,40.4,121500.0,25.9199,25.9263,25.8623,25.8751,121500.0
2012-01-26 14:10:00,40.39,40.44,40.33,40.37,83800.0,25.8687,25.9007,25.8303,25.8559,83800.0
2012-01-26 14:20:00,40.37,40.39,40.33,40.39,44000.0,25.8559,25.8687,25.8303,25.8687,44000.0
2012-01-26 14:30:00,40.39,40.46,40.39,40.45,52700.0,25.8687,25.9135,25.8687,25.9071,52700.0
2012-01-26 14:40:00,40.45,40.46,40.36,40.4,74400.0,25.9071,25.9135,25.8495,25.8751,74400.0
2012-01-26 14:50:00,40.39,40.4,40.33,40.33,40700.0,25.8687,25.8751,25.8303,25.8303,40700.0
2012-01-26 15:00:00,40.32,40.34,40.28,40.34,46100.0,25.8238,25.8367,25.7982,25.8367,46100.0
2012-01-26 15:10:00,40.34,40.38,40.34,40.37,26700.0,25.8367,25.8623,25.8367,25.8559,26700.0
2012-01-26 15:20:00,40.36,40.38,40.29,40.3,74600.0,25.8495,25.8623,25.8046,25.811,74600.0
2012-01-26 15:30:00,40.29,40.36,40.29,40.34,63900.0,25.8046,25.8495,25.8046,25.8367,63900.0
2012-01-26 15:40:00,40.35,40.43,40.34,40.4,80900.0,25.8431,25.8943,25.8367,25.8751,80900.0
2012-01-26 15:50:00,40.4,40.41,40.36,40.39,263000.0,25.8751,25.8815,25.8495,25.8687,263000.0
2012-01-27 09:30:00,40.38,40.47,40.21,40.24,92300.0,25.8623,25.9199,25.7534,25.7726,92300.0
2012-01-27 09:40:00,40.24,40.26,40.14,40.2,47600.0,25.7726,25.7854,25.7086,25.747,47600.0
2012-01-27 09:50:00,40.19,40.23,40.15,40.18,39100.0,25.7406,25.7662,25.715,25.7342,39100.0
2012-01-27 10:00:00,40.17,40.25,40.12,40.21,73100.0,25.7278,25.779,25.6958,25.7534,73100.0
2012-01-27 10:10:00,40.21,40.24,40.16,40.22,109700.0,25.7534,25.7726,25.7214,25.7598,109700.0
2012-01-27 10:20:00,40.2,40.28,40.17,40.17,85800.0,25.747,25.7982,25.7278,25.7278,85800.0
2012-01-27 10:30:00,40.18,40.24,40.14,40.14,66400.0,25.7342,25.7726,25.7086,25.7086,66400.0
2012-01-27 10:40:00,40.14,40.14,40.04,40.06,40000.0,25.7086,25.7086,25.6445,25.6573,40000.0
2012-01-27 10:50:00,40.07,40.1,40.03,40.05,33300.0,25.6637,25.6829,25.6381,25.6509,33300.0
2012-01-27 11:00:00,40.05,40.1,40.03,40.05,58300.0,25.6509,25.6829,25.6381,25.6509,58300.0
2012-01-27 11:10:00,40.05,40.08,40.04,40.05,30900.0,25.6509,25.6701,25.6445,25.6509,30900.0
2012-01-27 11:20:00,40.05,40.05,40.01,40.01,29500.0,25.6509,25.6509,25.6253,25.6253,29500.0
2012-01-27 11:30:00,40.02,40.02,39.92,39.93,64800.0,25.6317,25.6317,25.5677,25.5741,64800.0
2012-01-27 11:40:00,39.93,39.94,39.89,39.92,110500.0,25.5741,25.5805,25.5484,25.5677,110500.0
2012-01-27 11:50:00,39.92,39.93,39.88,39.93,54400.0,25.5677,25.5741,25.542,25.5741,54400.0
2012-01-27 12:00:00,39.93,39.96,39.85,39.85,48200.0,25.5741,25.5933,25.5228,25.5228,48200.0
2012-01-27 12:10:00,39.85,39.87,39.81,39.86,65000.0,25.5228,25.5356,25.4972,25.5292,65000.0
2012-01-27 12:20:00,39.85,39.92,39.84,39.91,61000.0,25.5228,25.5677,25.5164,25.5613,61000.0
2012-01-27 12:30:00,39.9,40.0,39.9,39.99,42500.0,25.5549,25.6189,25.5549,25.6125,42500.0
2012-01-27 12:40:00,39.99,40.05,39.99,40.04,49900.0,25.6125,25.6509,25.6125,25.6445,49900.0
2012-01-27 12:50:00,40.03,40.07,39.99,39.99,28500.0,25.6381,25.6637,25.6125,25.6125,28500.0
2012-01-27 13:00:00,40.0,40.06,39.98,40.06,23400.0,25.6189,25.6573,25.6061,25.6573,23400.0
2012-01-27 13:10:00,40.05,40.1,40.04,40.07,24800.0,25.6509,25.6829,25.6445,25.6637,24800.0
2012-01-27 13:20:00,40.07,40.09,40.05,40.08,14100.0,25.6637,25.6765,25.6509,25.6701,14100.0
2012-01-27 13:30:00,40.09,40.13,40.08,40.11,28000.0,25.6765,25.7022,25.6701,25.6894,28000.0
2012-01-27 13:40:00,40.11,40.13,40.09,40.1,25200.0,25.6894,25.7022,25.6765,25.6829,25200.0
2012-01-27 13:50:00,40.09,40.12,40.09,40.1,25100.0,25.6765,25.6958,25.6765,25.6829,25100.0
2012-01-27 14:00:00,40.1,40.12,40.07,40.09,55700.0,25.6829,25.6958,25.6637,25.6765,55700.0
2012-01-27 14:10:00,40.08,40.09,40.03,40.04,49300.0,25.6701,25.6765,25.6381,25.6445,49300.0
2012-01-27 14:20:00,40.04,40.04,40.01,40.01,26000.0,25.6445,25.6445,25.6253,25.6253,26000.0
2012-01-27 14:30:00,40.02,40.06,40.02,40.06,23000.0,25.6317,25.6573,25.6317,25.6573,23000.0
2012-01-27 14:40:00,40.06,40.07,40.06,40.07,14900.0,25.6573,25.6637,25.6573,25.6637,14900.0
2012-01-27 14:50:00,40.06,40.07,40.03,40.06,75700.0,25.6573,25.6637,25.6381,25.6573,75700.0
2012-01-27 15:00:00,40.05,40.07,40.03,40.07,88700.0,25.6509,25.6637,25.6381,25.6637,88700.0
2012-01-27 15:10:00,40.07,40.09,40.06,40.06,30400.0,25.6637,25.6765,25.6573,25.6573,30400.0
2012-01-27 15:20:00,40.07,40.09,40.05,40.06,84400.0,25.6637,25.6765,25.6509,25.6573,84400.0
2012-01-27 15:30:00,40.07,40.13,40.07,40.12,58500.0,25.6637,25.7022,25.6637,25.6958,58500.0
2012-01-27 15:40:00,40.13,40.14,40.09,40.09,99400.0,25.7022,25.7086,25.6765,25.6765,99400.0
2012-01-27 15:50:00,40.09,40.1,39.98,40.03,367100.0,25.6765,25.6829,25.6061,25.6381,367100.0
2012-01-30 09:30:00,39.76,39.84,39.7,39.82,143500.0,25.4652,25.5164,25.4268,25.5036,143500.0
2012-01-30 09:40:00,39.82,39.83,39.71,39.74,91200.0,25.5036,25.51,25.4332,25.4524,91200.0
2012-01-30 09:50:00,39.75,39.88,39.72,39.82,158300.0,25.4588,25.542,25.4396,25.5036,158300.0
2012-01-30 10:00:00,39.82,39.86,39.74,39.78,77300.0,25.5036,25.5292,25.4524,25.478,77300.0
2012-01-30 10:10:00,39.78,39.79,39.72,39.78,47400.0,25.478,25.4844,25.4396,25.478,47400.0
2012-01-30 10:20:00,39.78,39.84,39.77,39.82,39200.0,25.478,25.5164,25.4716,25.5036,39200.0
2012-01-30 10:30:00,39.82,39.87,39.78,39.78,38300.0,25.5036,25.5356,25.478,25.478,38300.0
2012-01-30 10:40:00,39.79,39.81,39.77,39.78,27500.0,25.4844,25.4972,25.4716,25.478,27500.0
2012-01-30 10:50:00,39.77,39.78,39.71,39.72,34700.0,25.4716,25.478,25.4332,25.4396,34700.0
2012-01-30 11:00:00,39.72,39.76,39.7,39.73,47800.0,25.4396,25.4652,25.4268,25.446,47800.0
2012-01-30 11:10:00,39.74,39.75,39.71,39.74,47100.0,25.4524,25.4588,25.4332,25.4524,47100.0
2012-01-30 11:20:00,39.74,39.76,39.73,39.73,38900.0,25.4524,25.4652,25.446,25.446,38900.0
2012-01-30 11:30:00,39.73,39.77,39.72,39.74,33000.0,25.446,25.4716,25.4396,25.4524,33000.0
2012-01-30 11:40:00,39.75,39.76,39.69,39.71,37700.0,25.4588,25.4652,25.4204,25.4332,37700.0
2012-01-30 11:50:00,39.71,39.81,39.69,39.81,52600.0,25.4332,25.4972,25.4204,25.4972,52600.0
2012-01-30 12:00:00,39.82,39.93,39.82,39.93,52800.0,25.5036,25.5741,25.5036,25.5741,52800.0
2012-01-30 12:10:00,39.93,39.97,39.89,39.9,54500.0,25.5741,25.5997,25.5484,25.5549,54500.0
2012-01-30 12:20:00,39.9,39.95,39.89,39.93,42000.0,25.5549,25.5869,25.5484,25.5741,42000.0
2012-01-30 12:30:00,39.93,39.95,39.9,39.92,34600.0,25.5741,25.5869,25.5549,25.5677,34600.0
2012-01-30 12:40:00,39.92,39.93,39.89,39.9,38800.0,25.5677,25.5741,25.5484,25.5549,38800.0
2012-01-30 12:50:00,39.91,39.91,39.84,39.86,32700.0,25.5613,25.5613,25.5164,25.5292,32700.0
2012-01-30 13:00:00,39.86,39.88,39.83,39.85,42000.0,25.5292,25.542,25.51,25.5228,42000.0
2012-01-30 13:10:00,39.84,39.86,39.82,39.86,22800.0,25.5164,25.5292,25.5036,25.5292,22800.0
2012-01-30 13:20:00,39.86,39.87,39.83,39.86,20900.0,25.5292,25.5356,25.51,25.5292,20900.0
2012-01-30 13:30:00,39.86,39.89,39.84,39.88,23200.0,25.5292,25.5484,25.5164,25.542,23200.0
2012-01-30 13:40:00,39.88,39.93,39.87,39.91,35400.0,25.542,25.5741,25.5356,25.5613,35400.0
2012-01-30 13:50:00,39.91,39.95,39.91,39.94,21600.0,25.5613,25.5869,25.5613,25.5805,21600.0
2012-01-30 14:00:00,39.94,39.97,39.9,39.9,45900.0,25.5805,25.5997,25.5549,25.5549,45900.0
2012-01-30 14:10:00,39.9,39.95,39.88,39.92,46100.0,25.5549,25.5869,25.542,25.5677,46100.0
2012-01-30 14:20:00,39.93,39.93,39.86,39.88,31000.0,25.5741,25.5741,25.5292,25.542,31000.0
2012-01-30 14:30:00,39.87,39.9,39.83,39.84,59300.0,25.5356,25.5549,25.51,25.5164,59300.0
2012-01-30 14:40:00,39.84,39.85,39.76,39.78,83100.0,25.5164,25.5228,25.4652,25.478,83100.0
2012-01-30 14:50:00,39.77,39.79,39.73,39.74,101200.0,25.4716,25.4844,25.446,25.4524,101200.0
2012-01-30 15:00:00,39.74,39.8,39.74,39.76,88000.0,25.4524,25.4908,25.4524,25.4652,88000.0
2012-01-30 15:10:00,39.76,39.84,39.76,39.83,59400.0,25.4652,25.5164,25.4652,25.51,59400.0
2012-01-30 15:20:00,39.82,39.83,39.68,39.69,214500.0,25.5036,25.51,25.4139,25.4204,214500.0
2012-01-30 15:30:00,39.69,39.78,39.69,39.77,90800.0,25.4204,25.478,25.4204,25.4716,90800.0
2012-01-30 15:40:00,39.77,39.82,39.75,39.82,116600.0,25.4716,25.5036,25.4588,25.5036,116600.0
2012-01-30 15:50:00,39.82,39.86,39.81,39.86,282000.0,25.5036,25.5292,25.4972,25.5292,282000.0
2012-01-31 09:30:00,39.97,39.99,39.86,39.92,121200.0,25.5997,25.6125,25.5292,25.5677,121200.0
2012-01-31 09:40:00,39.92,40.03,39.88,40.03,80000.0,25.5677,25.6381,25.542,25.6381,80000.0
2012-01-31 09:50:00,40.03,40.04,39.97,40.01,49200.0,25.6381,25.6445,25.5997,25.6253,49200.0
2012-01-31 10:00:00,40.01,40.04,39.92,39.99,69900.0,25.6253,25.6445,25.5677,25.6125,69900.0
2012-01-31 10:10:00,39.98,40.02,39.95,40.01,35100.0,25.6061,25.6317,25.5869,25.6253,35100.0
2012-01-31 10:20:00,40.01,40.05,39.97,40.01,40900.0,25.6253,25.6509,25.5997,25.6253,40900.0
2012-01-31 10:30:00,40.01,40.03,39.92,39.96,52700.0,25.6253,25.6381,25.5677,25.5933,52700.0
2012-01-31 10:40:00,39.96,39.96,39.86,39.87,40600.0,25.5933,25.5933,25.5292,25.5356,40600.0
2012-01-31 10:50:00,39.87,39.92,39.85,39.89,27700.0,25.5356,25.5677,25.5228,25.5484,27700.0
2012-01-31 11:00:00,39.9,39.91,39.84,39.85,51900.0,25.5549,25.5613,25.5164,25.5228,51900.0
2012-01-31 11:10:00,39.84,39.84,39.79,39.82,32100.0,25.5164,25.5164,25.4844,25.5036,32100.0
2012-01-31 11:20:00,39.82,39.83,39.75,39.75,25000.0,25.5036,25.51,25.4588,25.4588,25000.0
2012-01-31 11:30:00,39.75,39.78,39.7,39.78,62900.0,25.4588,25.478,25.4268,25.478,62900.0
2012-01-31 11:40:00,39.77,39.81,39.74,39.76,41100.0,25.4716,25.4972,25.4524,25.4652,41100.0
2012-01-31 11:50:00,39.76,39.79,39.63,39.69,204500.0,25.4652,25.4844,25.3819,25.4204,204500.0
2012-01-31 12:00:00,39.69,39.7,39.65,39.68,22800.0,25.4204,25.4268,25.3947,25.4139,22800.0
2012-01-31 12:10:00,39.68,39.68,39.64,39.68,37100.0,25.4139,25.4139,25.3883,25.4139,37100.0
2012-01-31 12:20:00,39.68,39.7,39.66,39.67,27500.0,25.4139,25.4268,25.4011,25.4075,27500.0
2012-01-31 12:30:00,39.67,39.71,39.67,39.71,23500.0,25.4075,25.4332,25.4075,25.4332,23500.0
2012-01-31 12:40:00,39.71,39.72,39.67,39.7,37300.0,25.4332,25.4396,25.4075,25.4268,37300.0
2012-01-31 12:50:00,39.69,39.76,39.69,39.75,32100.0,25.4204,25.4652,25.4204,25.4588,32100.0
2012-01-31 13:00:00,39.74,39.78,39.74,39.76,45600.0,25.4524,25.478,25.4524,25.4652,45600.0
2012-01-31 13:10:00,39.77,39.77,39.73,39.75,27300.0,25.4716,25.4716,25.446,25.4588,27300.0
2012-01-31 13:20:00,39.74,39.75,39.73,39.75,10500.0,25.4524,25.4588,25.446,25.4588,10500.0
2012-01-31 13:30:00,39.74,39.75,39.7,39.71,21200.0,25.4524,25.4588,25.4268,25.4332,21200.0
2012-01-31 13:40:00,39.72,39.73,39.7,39.71,22700.0,25.4396,25.446,25.4268,25.4332,22700.0
2012-01-31 13:50:00,39.71,39.72,39.68,39.71,40000.0,25.4332,25.4396,25.4139,25.4332,40000.0
2012-01-31 14:00:00,39.71,39.72,39.67,39.67,24200.0,25.4332,25.4396,25.4075,25.4075,24200.0
2012-01-31 14:10:00,39.68,39.75,39.68,39.75,41200.0,25.4139,25.4588,25.4139,25.4588,41200.0
2012-01-31 14:20:00,39.75,39.8,39.74,39.79,34800.0,25.4588,25.4908,25.4524,25.4844,34800.0
2012-01-31 14:30:00,39.8,39.8,39.77,39.77,39400.0,25.4908,25.4908,25.4716,25.4716,39400.0
2012-01-31 14:40:00,39.77,39.78,39.73,39.75,29100.0,25.4716,25.478,25.446,25.4588,29100.0
2012-01-31 14:50:00,39.74,39.8,39.74,39.8,25000.0,25.4524,25.4908,25.4524,25.4908,25000.0
2012-01-31 15:00:00,39.8,39.8,39.79,39.8,24400.0,25.4908,25.4908,25.4844,25.4908,24400.0
2012-01-31 15:10:00,39.79,39.8,39.76,39.8,50600.0,25.4844,25.4908,25.4652,25.4908,50600.0
2012-01-31 15:20:00,39.8,39.83,39.75,39.83,64800.0,25.4908,25.51,25.4588,25.51,64800.0
2012-01-31 15:30:00,39.83,39.84,39.8,39.8,55000.0,25.51,25.5164,25.4908,25.4908,55000.0
2012-01-31 15:40:00,39.8,39.88,39.8,39.86,117600.0,25.4908,25.542,25.4908,25.5292,117600.0
2012-01-31 15:50:00,39.87,39.88,39.83,39.85,325100.0,25.5356,25.542,25.51,25.5228,325100.0
2012-02-01 09:30:00,40.17,40.35,40.0,40.34,224600.0,25.7278,25.8431,25.6189,25.8367,224600.0
2012-02-01 09:40:00,40.34,40.39,40.25,40.28,95200.0,25.8367,25.8687,25.779,25.7982,95200.0
2012-02-01 09:50:00,40.28,40.28,40.16,40.18,85700.0,25.7982,25.7982,25.7214,25.7342,85700.0
2012-02-01 10:00:00,40.19,40.26,40.15,40.26,77300.0,25.7406,25.7854,25.715,25.7854,77300.0
2012-02-01 10:10:00,40.26,40.31,40.26,40.28,81100.0,25.7854,25.8174,25.7854,25.7982,81100.0
2012-02-01 10:20:00,40.28,40.29,40.25,40.29,51300.0,25.7982,25.8046,25.779,25.8046,51300.0
2012-02-01 10:30:00,40.28,40.31,40.23,40.24,58500.0,25.7982,25.8174,25.7662,25.7726,58500.0
2012-02-01 10:40:00,40.25,40.25,40.19,40.22,48100.0,25.779,25.779,25.7406,25.7598,48100.0
2012-02-01 10:50:00,40.22,40.27,40.21,40.26,45900.0,25.7598,25.7918,25.7534,25.7854,45900.0
2012-02-01 11:00:00,40.27,40.27,40.23,40.25,38300.0,25.7918,25.7918,25.7662,25.779,38300.0
2012-02-01 11:10:00,40.25,40.27,40.22,40.22,25600.0,25.779,25.7918,25.7598,25.7598,25600.0
2012-02-01 11:20:00,40.22,40.23,40.09,40.1,119900.0,25.7598,25.7662,25.6765,25.6829,119900.0
2012-02-01 11:30:00,40.1,40.17,40.1,40.14,60100.0,25.6829,25.7278,25.6829,25.7086,60100.0
2012-02-01 11:40:00,40.14,40.15,40.08,40.08,55500.0,25.7086,25.715,25.6701,25.6701,55500.0
2012-02-01 11:50:00,40.09,40.13,40.06,40.11,46100.0,25.6765,25.7022,25.6573,25.6894,46100.0
2012-02-01 12:00:00,40.1,40.1,40.06,40.07,24900.0,25.6829,25.6829,25.6573,25.6637,24900.0
2012-02-01 12:10:00,40.08,40.17,40.08,40.17,28800.0,25.6701,25.7278,25.6701,25.7278,28800.0
2012-02-01 12:20:00,40.17,40.22,40.17,40.18,44300.0,25.7278,25.7598,25.7278,25.7342,44300.0
2012-02-01 12:30:00,40.18,40.2,40.15,40.16,47300.0,25.7342,25.747,25.715,25.7214,47300.0
2012-02-01 12:40:00,40.15,40.16,40.13,40.13,22400.0,25.715,25.7214,25.7022,25.7022,22400.0
2012-02-01 12:50:00,40.14,40.14,40.1,40.1,27600.0,25.7086,25.7086,25.6829,25.6829,27600.0
2012-02-01 13:00:00,40.1,40.13,40.09,40.13,36500.0,25.6829,25.7022,25.6765,25.7022,36500.0
2012-02-01 13:10:00,40.13,40.16,40.12,40.15,41900.0,25.7022,25.7214,25.6958,25.715,41900.0
2012-02-01 13:20:00,40.15,40.19,40.14,40.14,29800.0,25.715,25.7406,25.7086,25.7086,29800.0
2012-02-01 13:30:00,40.15,40.21,40.14,40.2,25100.0,25.715,25.7534,25.7086,25.747,25100.0
2012-02-01 13:40:00,40.2,40.2,40.15,40.18,49800.0,25.747,25.747,25.715,25.7342,49800.0
2012-02-01 13:50:00,40.19,40.21,40.16,40.16,43400.0,25.7406,25.7534,25.7214,25.7214,43400.0
2012-02-01 14:00:00,40.17,40.18,40.14,40.15,100600.0,25.7278,25.7342,25.7086,25.715,100600.0
2012-02-01 14:10:00,40.14,40.15,40.09,40.1,47000.0,25.7086,25.715,25.6765,25.6829,47000.0
2012-02-01 14:20:00,40.1,40.11,40.09,40.09,64900.0,25.6829,25.6894,25.6765,25.6765,64900.0
2012-02-01 14:30:00,40.09,40.1,40.01,40.02,46700.0,25.6765,25.6829,25.6253,25.6317,46700.0
2012-02-01 14:40:00,40.03,40.03,39.98,39.98,65900.0,25.6381,25.6381,25.6061,25.6061,65900.0
2012-02-01 14:50:00,39.98,40.01,39.98,40.0,49100.0,25.6061,25.6253,25.6061,25.6189,49100.0
2012-02-01 15:00:00,40.01,40.06,40.0,40.06,56600.0,25.6253,25.6573,25.6189,25.6573,56600.0
2012-02-01 15:10:00,40.06,40.07,40.0,40.02,119500.0,25.6573,25.6637,25.6189,25.6317,119500.0
2012-02-01 15:20:00,40.02,40.03,39.99,39.99,91900.0,25.6317,25.6381,25.6125,25.6125,91900.0
2012-02-01 15:30:00,40.0,40.02,39.99,40.01,80900.0,25.6189,25.6317,25.6125,25.6253,80900.0
2012-02-01 15:40:00,40.0,40.07,40.0,40.05,190000.0,25.6189,25.6637,25.6189,25.6509,190000.0
2012-02-01 15:50:00,40.06,40.09,39.98,40.02,387800.0,25.6573,25.6765,25.6061,25.6317,387800.0
2012-02-02 09:30:00,40.15,40.24,40.03,40.12,300200.0,25.715,25.7726,25.6381,25.6958,300200.0
2012-02-02 09:40:00,40.14,40.22,40.07,40.12,152000.0,25.7086,25.7598,25.6637,25.6958,152000.0
2012-02-02 09:50:00,40.13,40.15,39.98,39.99,79400.0,25.7022,25.715,25.6061,25.6125,79400.0
2012-02-02 10:00:00,39.99,40.02,39.9,40.01,113300.0,25.6125,25.6317,25.5549,25.6253,113300.0
2012-02-02 10:10:00,40.02,40.03,39.92,39.92,76000.0,25.6317,25.6381,25.5677,25.5677,76000.0
2012-02-02 10:20:00,39.92,39.94,39.84,39.84,170900.0,25.5677,25.5805,25.5164,25.5164,170900.0
2012-02-02 10:30:00,39.85,39.85,39.8,39.83,148700.0,25.5228,25.5228,25.4908,25.51,148700.0
2012-02-02 10:40:00,39.84,39.86,39.77,39.78,143000.0,25.5164,25.5292,25.4716,25.478,143000.0
2012-02-02 10:50:00,39.78,39.81,39.76,39.78,95200.0,25.478,25.4972,25.4652,25.478,95200.0
2012-02-02 11:00:00,39.78,39.8,39.75,39.75,100400.0,25.478,25.4908,25.4588,25.4588,100400.0
2012-02-02 11:10:00,39.75,39.75,39.64,39.65,315000.0,25.4588,25.4588,25.3883,25.3947,315000.0
2012-02-02 11:20:00,39.64,39.67,39.63,39.67,73700.0,25.3883,25.4075,25.3819,25.4075,73700.0
2012-02-02 11:30:00,39.67,39.72,39.65,39.68,123800.0,25.4075,25.4396,25.3947,25.4139,123800.0
2012-02-02 11:40:00,39.68,39.72,39.68,39.71,69500.0,25.4139,25.4396,25.4139,25.4332,69500.0
2012-02-02 11:50:00,39.7,39.7,39.63,39.67,82500.0,25.4268,25.4268,25.3819,25.4075,82500.0
2012-02-02 12:00:00,39.67,39.71,39.67,39.71,37800.0,25.4075,25.4332,25.4075,25.4332,37800.0
2012-02-02 12:10:00,39.7,39.78,39.7,39.78,36100.0,25.4268,25.478,25.4268,25.478,36100.0
2012-02-02 12:20:00,39.78,39.83,39.77,39.83,54800.0,25.478,25.51,25.4716,25.51,54800.0
2012-02-02 12:30:00,39.83,39.9,39.83,39.87,34800.0,25.51,25.5549,25.51,25.5356,34800.0
2012-02-02 12:40:00,39.87,39.9,39.85,39.88,46600.0,25.5356,25.5549,25.5228,25.542,46600.0
2012-02-02 12:50:00,39.87,39.91,39.87,39.89,34700.0,25.5356,25.5613,25.5356,25.5484,34700.0
2012-02-02 13:00:00,39.9,39.92,39.9,39.9,24100.0,25.5549,25.5677,25.5549,25.5549,24100.0
2012-02-02 13:10:00,39.9,39.91,39.88,39.89,35200.0,25.5549,25.5613,25.542,25.5484,35200.0
2012-02-02 13:20:00,39.88,39.91,39.88,39.91,37100.0,25.542,25.5613,25.542,25.5613,37100.0
2012-02-02 13:30:00,39.9,39.91,39.88,39.9,46200.0,25.5549,25.5613,25.542,25.5549,46200.0
2012-02-02 13:40:00,39.9,39.94,39.89,39.9,203100.0,25.5549,25.5805,25.5484,25.5549,203100.0
2012-02-02 13:50:00,39.9,39.92,39.84,39.85,67200.0,25.5549,25.5677,25.5164,25.5228,67200.0
2012-02-02 14:00:00,39.84,39.86,39.84,39.85,67600.0,25.5164,25.5292,25.5164,25.5228,67600.0
2012-02-02 14:10:00,39.85,39.86,39.85,39.86,30000.0,25.5228,25.5292,25.5228,25.5292,30000.0
2012-02-02 14:20:00,39.85,39.86,39.83,39.85,36900.0,25.5228,25.5292,25.51,25.5228,36900.0
2012-02-02 14:30:00,39.85,39.85,39.82,39.83,56700.0,25.5228,25.5228,25.5036,25.51,56700.0
2012-02-02 14:40:00,39.82,39.83,39.79,39.79,93400.0,25.5036,25.51,25.4844,25.4844,93400.0
2012-02-02 14:50:00,39.8,39.82,39.77,39.81,157200.0,25.4908,25.5036,25.4716,25.4972,157200.0
2012-02-02 15:00:00,39.8,39.88,39.8,39.88,65500.0,25.4908,25.542,25.4908,25.542,65500.0
2012-02-02 15:10:00,39.88,39.96,39.88,39.96,133500.0,25.542,25.5933,25.542,25.5933,133500.0
2012-02-02 15:20:00,39.95,40.01,39.94,40.0,102800.0,25.5869,25.6253,25.5805,25.6189,102800.0
2012-02-02 15:30:00,40.0,40.0,39.88,39.89,110000.0,25.6189,25.6189,25.542,25.5484,110000.0
2012-02-02 15:40:00,39.88,39.94,39.88,39.94,213900.0,25.542,25.5805,25.542,25.5805,213900.0
2012-02-02 15:50:00,39.93,39.98,39.93,39.95,851400.0,25.5741,25.6061,25.5741,25.5869,851400.0
2012-02-03 09:30:00,40.23,40.29,40.08,40.17,132300.0,25.7662,25.8046,25.6701,25.7278,132300.0
2012-02-03 09:40:00,40.17,40.2,40.13,40.18,85500.0,25.7278,25.747,25.7022,25.7342,85500.0
2012-02-03 09:50:00,40.18,40.22,40.16,40.16,75600.0,25.7342,25.7598,25.7214,25.7214,75600.0
2012-02-03 10:00:00,40.17,40.27,40.17,40.27,101600.0,25.7278,25.7918,25.7278,25.7918,101600.0
2012-02-03 10:10:00,40.26,40.34,40.23,40.31,88400.0,25.7854,25.8367,25.7662,25.8174,88400.0
2012-02-03 10:20:00,40.31,40.39,40.29,40.38,67100.0,25.8174,25.8687,25.8046,25.8623,67100.0
2012-02-03 10:30:00,40.39,40.41,40.35,40.35,131300.0,25.8687,25.8815,25.8431,25.8431,131300.0
2012-02-03 10:40:00,40.35,40.35,40.24,40.26,80800.0,25.8431,25.8431,25.7726,25.7854,80800.0
2012-02-03 10:50:00,40.26,40.28,40.2,40.2,98800.0,25.7854,25.7982,25.747,25.747,98800.0
2012-02-03 11:00:00,40.21,40.22,40.09,40.09,86400.0,25.7534,25.7598,25.6765,25.6765,86400.0
2012-02-03 11:10:00,40.1,40.1,39.98,40.02,194500.0,25.6829,25.6829,25.6061,25.6317,194500.0
2012-02-03 11:20:00,40.02,40.03,39.99,40.0,112000.0,25.6317,25.6381,25.6125,25.6189,112000.0
2012-02-03 11:30:00,40.0,40.04,39.99,40.0,117600.0,25.6189,25.6445,25.6125,25.6189,117600.0
2012-02-03 11:40:00,40.0,40.04,39.99,39.99,85500.0,25.6189,25.6445,25.6125,25.6125,85500.0
2012-02-03 11:50:00,40.0,40.0,39.91,39.91,85000.0,25.6189,25.6189,25.5613,25.5613,85000.0
2012-02-03 12:00:00,39.91,39.92,39.86,39.91,123600.0,25.5613,25.5677,25.5292,25.5613,123600.0
2012-02-03 12:10:00,39.92,39.97,39.92,39.96,36900.0,25.5677,25.5997,25.5677,25.5933,36900.0
2012-02-03 12:20:00,39.95,40.0,39.95,40.0,51800.0,25.5869,25.6189,25.5869,25.6189,51800.0
2012-02-03 12:30:00,40.0,40.05,39.99,40.05,42800.0,25.6189,25.6509,25.6125,25.6509,42800.0
2012-02-03 12:40:00,40.04,40.05,39.99,40.0,112500.0,25.6445,25.6509,25.6125,25.6189,112500.0
2012-02-03 12:50:00,40.0,40.01,39.95,39.95,36700.0,25.6189,25.6253,25.5869,25.5869,36700.0
2012-02-03 13:00:00,39.96,39.97,39.93,39.93,73100.0,25.5933,25.5997,25.5741,25.5741,73100.0
2012-02-03 13:10:00,39.93,39.99,39.92,39.98,93500.0,25.5741,25.6125,25.5677,25.6061,93500.0
2012-02-03 13:20:00,39.98,39.98,39.94,39.95,66900.0,25.6061,25.6061,25.5805,25.5869,66900.0
2012-02-03 13:30:00,39.95,40.01,39.95,40.01,63000.0,25.5869,25.6253,25.5869,25.6253,63000.0
2012-02-03 13:40:00,40.0,40.01,39.98,39.99,93900.0,25.6189,25.6253,25.6061,25.6125,93900.0
2012-02-03 13:50:00,39.99,40.01,39.97,39.98,69800.0,25.6125,25.6253,25.5997,25.6061,69800.0
2012-02-03 14:00:00,39.98,39.98,39.95,39.97,91900.0,25.6061,25.6061,25.5869,25.5997,91900.0
2012-02-03 14:10:00,39.97,39.98,39.96,39.98,33800.0,25.5997,25.6061,25.5933,25.6061,33800.0
2012-02-03 14:20:00,39.98,39.99,39.95,39.96,64700.0,25.6061,25.6125,25.5869,25.5933,64700.0
2012-02-03 14:30:00,39.96,39.97,39.89,39.89,89900.0,25.5933,25.5997,25.5484,25.5484,89900.0
2012-02-03 14:40:00,39.9,39.95,39.89,39.95,48300.0,25.5549,25.5869,25.5484,25.5869,48300.0
2012-02-03 14:50:00,39.94,39.96,39.94,39.96,44400.0,25.5805,25.5933,25.5805,25.5933,44400.0
2012-02-03 15:00:00,39.95,39.98,39.9,39.9,97600.0,25.5869,25.6061,25.5549,25.5549,97600.0
2012-02-03 15:10:00,39.9,39.91,39.83,39.85,116600.0,25.5549,25.5613,25.51,25.5228,116600.0
2012-02-03 15:20:00,39.85,39.86,39.84,39.85,81700.0,25.5228,25.5292,25.5164,25.5228,81700.0
2012-02-03 15:30:00,39.85,39.9,39.85,39.87,128800.0,25.5228,25.5549,25.5228,25.5356,128800.0
2012-02-03 15:40:00,39.87,39.88,39.83,39.88,167800.0,25.5356,25.542,25.51,25.542,167800.0
2012-02-03 15:50:00,39.88,39.91,39.84,39.84,674500.0,25.542,25.5613,25.5164,25.5164,674500.0
2012-02-06 09:30:00,39.8,39.85,39.66,39.81,169000.0,25.4908,25.5228,25.4011,25.4972,169000.0
2012-02-06 09:40:00,39.81,39.86,39.77,39.82,65000.0,25.4972,25.5292,25.4716,25.5036,65000.0
2012-02-06 09:50:00,39.82,39.84,39.74,39.75,61000.0,25.5036,25.5164,25.4524,25.4588,61000.0
2012-02-06 10:00:00,39.76,39.79,39.72,39.74,78600.0,25.4652,25.4844,25.4396,25.4524,78600.0
2012-02-06 10:10:00,39.73,39.76,39.73,39.74,59200.0,25.446,25.4652,25.446,25.4524,59200.0
2012-02-06 10:20:00,39.74,39.76,39.71,39.71,63900.0,25.4524,25.4652,25.4332,25.4332,63900.0
2012-02-06 10:30:00,39.71,39.89,39.71,39.89,80500.0,25.4332,25.5484,25.4332,25.5484,80500.0
2012-02-06 10:40:00,39.89,39.91,39.84,39.84,77400.0,25.5484,25.5613,25.5164,25.5164,77400.0
2012-02-06 10:50:00,39.84,39.91,39.84,39.88,52200.0,25.5164,25.5613,25.5164,25.542,52200.0
2012-02-06 11:00:00,39.89,39.91,39.85,39.89,176800.0,25.5484,25.5613,25.5228,25.5484,176800.0
2012-02-06 11:10:00,39.89,39.95,39.89,39.94,83500.0,25.5484,25.5869,25.5484,25.5805,83500.0
2012-02-06 11:20:00,39.95,39.96,39.92,39.93,37200.0,25.5869,25.5933,25.5677,25.5741,37200.0
2012-02-06 11:30:00,39.93,39.96,39.91,39.94,57500.0,25.5741,25.5933,25.5613,25.5805,57500.0
2012-02-06 11:40:00,39.94,39.97,39.92,39.92,46000.0,25.5805,25.5997,25.5677,25.5677,46000.0
2012-02-06 11:50:00,39.92,39.93,39.89,39.91,65700.0,25.5677,25.5741,25.5484,25.5613,65700.0
2012-02-06 12:00:00,39.91,39.91,39.87,39.88,45900.0,25.5613,25.5613,25.5356,25.542,45900.0
2012-02-06 12:10:00,39.88,39.88,39.86,39.86,21800.0,25.542,25.542,25.5292,25.5292,21800.0
2012-02-06 12:20:00,39.87,39.87,39.81,39.84,51900.0,25.5356,25.5356,25.4972,25.5164,51900.0
2012-02-06 12:30:00,39.84,39.86,39.83,39.85,21300.0,25.5164,25.5292,25.51,25.5228,21300.0
2012-02-06 12:40:00,39.86,39.86,39.78,39.78,35000.0,25.5292,25.5292,25.478,25.478,35000.0
2012-02-06 12:50:00,39.78,39.79,39.76,39.76,30400.0,25.478,25.4844,25.4652,25.4652,30400.0
2012-02-06 13:00:00,39.77,39.77,39.75,39.75,23600.0,25.4716,25.4716,25.4588,25.4588,23600.0
2012-02-06 13:10:00,39.75,39.76,39.72,39.73,55000.0,25.4588,25.4652,25.4396,25.446,55000.0
2012-02-06 13:20:00,39.73,39.74,39.7,39.7,53800.0,25.446,25.4524,25.4268,25.4268,53800.0
2012-02-06 13:30:00,39.7,39.71,39.68,39.69,60100.0,25.4268,25.4332,25.4139,25.4204,60100.0
2012-02-06 13:40:00,39.69,39.71,39.69,39.7,87500.0,25.4204,25.4332,25.4204,25.4268,87500.0
2012-02-06 13:50:00,39.71,39.71,39.68,39.68,78100.0,25.4332,25.4332,25.4139,25.4139,78100.0
2012-02-06 14:00:00,39.68,39.71,39.67,39.69,98900.0,25.4139,25.4332,25.4075,25.4204,98900.0
2012-02-06 14:10:00,39.68,39.71,39.68,39.69,50400.0,25.4139,25.4332,25.4139,25.4204,50400.0
2012-02-06 14:20:00,39.69,39.69,39.68,39.68,33000.0,25.4204,25.4204,25.4139,25.4139,33000.0
2012-02-06 14:30:00,39.69,39.71,39.68,39.69,89000.0,25.4204,25.4332,25.4139,25.4204,89000.0
2012-02-06 14:40:00,39.69,39.69,39.65,39.66,60800.0,25.4204,25.4204,25.3947,25.4011,60800.0
2012-02-06 14:50:00,39.66,39.67,39.65,39.67,72500.0,25.4011,25.4075,25.3947,25.4075,72500.0
2012-02-06 15:00:00,39.66,39.7,39.65,39.67,149900.0,25.4011,25.4268,25.3947,25.4075,149900.0
2012-02-06 15:10:00,39.67,39.71,39.65,39.71,135400.0,25.4075,25.4332,25.3947,25.4332,135400.0
2012-02-06 15:20:00,39.71,39.72,39.69,39.72,102800.0,25.4332,25.4396,25.4204,25.4396,102800.0
2012-02-06 15:30:00,39.71,39.72,39.66,39.67,158200.0,25.4332,25.4396,25.4011,25.4075,158200.0
2012-02-06 15:40:00,39.66,39.7,39.65,39.69,243100.0,25.4011,25.4268,25.3947,25.4204,243100.0
2012-02-06 15:50:00,39.69,39.7,39.66,39.67,528700.0,25.4204,25.4268,25.4011,25.4075,528700.0
2012-02-07 09:30:00,39.68,39.81,39.55,39.55,181700.0,25.4139,25.4972,25.3307,25.3307,181700.0
2012-02-07 09:40:00,39.55,39.55,39.4,39.4,193300.0,25.3307,25.3307,25.2346,25.2346,193300.0
2012-02-07 09:50:00,39.4,39.42,39.3,39.31,208700.0,25.2346,25.2474,25.1706,25.177,208700.0
2012-02-07 10:00:00,39.31,39.36,39.29,39.35,172400.0,25.177,25.209,25.1642,25.2026,172400.0
2012-02-07 10:10:00,39.36,39.42,39.34,39.39,148900.0,25.209,25.2474,25.1962,25.2282,148900.0
2012-02-07 10:20:00,39.4,39.42,39.39,39.4,166700.0,25.2346,25.2474,25.2282,25.2346,166700.0
2012-02-07 10:30:00,39.39,39.45,39.38,39.43,113700.0,25.2282,25.2666,25.2218,25.2538,113700.0
2012-02-07 10:40:00,39.43,39.5,39.42,39.44,77600.0,25.2538,25.2987,25.2474,25.2602,77600.0
2012-02-07 10:50:00,39.44,39.45,39.39,39.41,95700.0,25.2602,25.2666,25.2282,25.241,95700.0
2012-02-07 11:00:00,39.42,39.44,39.39,39.42,119300.0,25.2474,25.2602,25.2282,25.2474,119300.0
2012-02-07 11:10:00,39.41,39.5,39.41,39.49,138000.0,25.241,25.2987,25.241,25.2923,138000.0
2012-02-07 11:20:00,39.5,39.5,39.43,39.44,63600.0,25.2987,25.2987,25.2538,25.2602,63600.0
2012-02-07 11:30:00,39.44,39.46,39.42,39.44,68000.0,25.2602,25.273,25.2474,25.2602,68000.0
2012-02-07 11:40:00,39.43,39.44,39.39,39.43,77900.0,25.2538,25.2602,25.2282,25.2538,77900.0
2012-02-07 11:50:00,39.44,39.45,39.39,39.42,124600.0,25.2602,25.2666,25.2282,25.2474,124600.0
2012-02-07 12:00:00,39.41,39.46,39.41,39.43,97500.0,25.241,25.273,25.241,25.2538,97500.0
2012-02-07 12:10:00,39.44,39.49,39.43,39.48,158300.0,25.2602,25.2923,25.2538,25.2859,158300.0
2012-02-07 12:20:00,39.47,39.49,39.46,39.46,59600.0,25.2794,25.2923,25.273,25.273,59600.0
2012-02-07 12:30:00,39.46,39.5,39.45,39.49,45900.0,25.273,25.2987,25.2666,25.2923,45900.0
2012-02-07 12:40:00,39.48,39.49,39.45,39.47,67100.0,25.2859,25.2923,25.2666,25.2794,67100.0
2012-02-07 12:50:00,39.46,39.48,39.44,39.45,70800.0,25.273,25.2859,25.2602,25.2666,70800.0
2012-02-07 13:00:00,39.46,39.47,39.44,39.45,35200.0,25.273,25.2794,25.2602,25.2666,35200.0
2012-02-07 13:10:00,39.44,39.45,39.39,39.39,79700.0,25.2602,25.2666,25.2282,25.2282,79700.0
2012-02-07 13:20:00,39.4,39.42,39.37,39.38,77000.0,25.2346,25.2474,25.2154,25.2218,77000.0
2012-02-07 13:30:00,39.38,39.44,39.36,39.43,95100.0,25.2218,25.2602,25.209,25.2538,95100.0
2012-02-07 13:40:00,39.44,39.44,39.39,39.4,123300.0,25.2602,25.2602,25.2282,25.2346,123300.0
2012-02-07 13:50:00,39.4,39.42,39.38,39.38,81000.0,25.2346,25.2474,25.2218,25.2218,81000.0
2012-02-07 14:00:00,39.38,39.39,39.35,39.35,66800.0,25.2218,25.2282,25.2026,25.2026,66800.0
2012-02-07 14:10:00,39.35,39.36,39.35,39.35,39800.0,25.2026,25.209,25.2026,25.2026,39800.0
2012-02-07 14:20:00,39.35,39.36,39.3,39.31,119600.0,25.2026,25.209,25.1706,25.177,119600.0
2012-02-07 14:30:00,39.31,39.33,39.31,39.31,74700.0,25.177,25.1898,25.177,25.177,74700.0
2012-02-07 14:40:00,39.31,39.32,39.3,39.32,99900.0,25.177,25.1834,25.1706,25.1834,99900.0
2012-02-07 14:50:00,39.32,39.33,39.3,39.32,117600.0,25.1834,25.1898,25.1706,25.1834,117600.0
2012-02-07 15:00:00,39.31,39.32,39.31,39.32,75600.0,25.177,25.1834,25.177,25.1834,75600.0
2012-02-07 15:10:00,39.32,39.35,39.31,39.34,92700.0,25.1834,25.2026,25.177,25.1962,92700.0
2012-02-07 15:20:00,39.34,39.35,39.31,39.35,118900.0,25.1962,25.2026,25.177,25.2026,118900.0
2012-02-07 15:30:00,39.35,39.38,39.32,39.38,212700.0,25.2026,25.2218,25.1834,25.2218,212700.0
2012-02-07 15:40:00,39.38,39.46,39.37,39.44,452600.0,25.2218,25.273,25.2154,25.2602,452600.0
2012-02-07 15:50:00,39.43,39.44,39.38,39.38,548100.0,25.2538,25.2602,25.2218,25.2218,548100.0
2012-02-08 09:30:00,39.4,39.5,39.35,39.39,246800.0,25.2346,25.2987,25.2026,25.2282,246800.0
2012-02-08 09:40:00,39.41,39.43,39.36,39.42,125400.0,25.241,25.2538,25.209,25.2474,125400.0
2012-02-08 09:50:00,39.42,39.45,39.4,39.41,103400.0,25.2474,25.2666,25.2346,25.241,103400.0
2012-02-08 10:00:00,39.4,39.41,39.34,39.36,90400.0,25.2346,25.241,25.1962,25.209,90400.0
2012-02-08 10:10:00,39.36,39.38,39.34,39.38,55600.0,25.209,25.2218,25.1962,25.2218,55600.0
2012-02-08 10:20:00,39.38,39.38,39.33,39.35,80700.0,25.2218,25.2218,25.1898,25.2026,80700.0
2012-02-08 10:30:00,39.34,39.4,39.33,39.39,51500.0,25.1962,25.2346,25.1898,25.2282,51500.0
2012-02-08 10:40:00,39.39,39.4,39.35,39.36,54400.0,25.2282,25.2346,25.2026,25.209,54400.0
2012-02-08 10:50:00,39.36,39.38,39.35,39.36,75000.0,25.209,25.2218,25.2026,25.209,75000.0
2012-02-08 11:00:00,39.36,39.37,39.3,39.3,68000.0,25.209,25.2154,25.1706,25.1706,68000.0
2012-02-08 11:10:00,39.31,39.33,39.3,39.31,98600.0,25.177,25.1898,25.1706,25.177,98600.0
2012-02-08 11:20:00,39.31,39.32,39.29,39.29,89100.0,25.177,25.1834,25.1642,25.1642,89100.0
2012-02-08 11:30:00,39.29,39.3,39.21,39.21,64700.0,25.1642,25.1706,25.1129,25.1129,64700.0
2012-02-08 11:40:00,39.21,39.22,39.17,39.18,59600.0,25.1129,25.1193,25.0873,25.0937,59600.0
2012-02-08 11:50:00,39.19,39.26,39.19,39.26,120900.0,25.1001,25.1449,25.1001,25.1449,120900.0
2012-02-08 12:00:00,39.25,39.26,39.23,39.23,58800.0,25.1385,25.1449,25.1257,25.1257,58800.0
2012-02-08 12:10:00,39.23,39.24,39.23,39.23,36900.0,25.1257,25.1321,25.1257,25.1257,36900.0
2012-02-08 12:20:00,39.23,39.23,39.13,39.13,113500.0,25.1257,25.1257,25.0617,25.0617,113500.0
2012-02-08 12:30:00,39.13,39.19,39.13,39.18,154400.0,25.0617,25.1001,25.0617,25.0937,154400.0
2012-02-08 12:40:00,39.17,39.2,39.16,39.18,95200.0,25.0873,25.1065,25.0809,25.0937,95200.0
2012-02-08 12:50:00,39.18,39.19,39.16,39.17,55200.0,25.0937,25.1001,25.0809,25.0873,55200.0
2012-02-08 13:00:00,39.17,39.18,39.16,39.16,52800.0,25.0873,25.0937,25.0809,25.0809,52800.0
2012-02-08 13:10:00,39.16,39.16,39.09,39.09,80400.0,25.0809,25.0809,25.0361,25.0361,80400.0
2012-02-08 13:20:00,39.09,39.1,39.04,39.05,157700.0,25.0361,25.0425,25.004,25.0104,157700.0
2012-02-08 13:30:00,39.05,39.09,39.05,39.08,148700.0,25.0104,25.0361,25.0104,25.0297,148700.0
2012-02-08 13:40:00,39.09,39.11,39.08,39.11,69900.0,25.0361,25.0489,25.0297,25.0489,69900.0
2012-02-08 13:50:00,39.1,39.11,39.07,39.09,137100.0,25.0425,25.0489,25.0233,25.0361,137100.0
2012-02-08 14:00:00,39.1,39.11,39.04,39.04,159800.0,25.0425,25.0489,25.004,25.004,159800.0
2012-02-08 14:10:00,39.04,39.05,39.04,39.04,103700.0,25.004,25.0104,25.004,25.004,103700.0
2012-02-08 14:20:00,39.05,39.05,39.01,39.02,406700.0,25.0104,25.0104,24.9848,24.9912,406700.0
2012-02-08 14:30:00,39.02,39.02,39.01,39.02,98800.0,24.9912,24.9912,24.9848,24.9912,98800.0
2012-02-08 14:40:00,39.02,39.04,39.01,39.03,191700.0,24.9912,25.004,24.9848,24.9976,191700.0
2012-02-08 14:50:00,39.03,39.06,39.03,39.06,92100.0,24.9976,25.0169,24.9976,25.0169,92100.0
2012-02-08 15:00:00,39.06,39.11,39.05,39.1,126000.0,25.0169,25.0489,25.0104,25.0425,126000.0
2012-02-08 15:10:00,39.09,39.11,39.09,39.11,83200.0,25.0361,25.0489,25.0361,25.0489,83200.0
2012-02-08 15:20:00,39.11,39.14,39.09,39.12,160800.0,25.0489,25.0681,25.0361,25.0553,160800.0
2012-02-08 15:30:00,39.12,39.13,39.1,39.11,483100.0,25.0553,25.0617,25.0425,25.0489,483100.0
2012-02-08 15:40:00,39.11,39.11,39.01,39.04,452300.0,25.0489,25.0489,24.9848,25.004,452300.0
2012-02-08 15:50:00,39.05,39.06,38.99,39.02,931400.0,25.0104,25.0169,24.972,24.9912,931400.0
2012-02-09 09:30:00,39.08,39.22,39.02,39.03,231600.0,25.0297,25.1193,24.9912,24.9976,231600.0
2012-02-09 09:40:00,39.03,39.03,38.89,38.97,126500.0,24.9976,24.9976,24.908,24.9592,126500.0
2012-02-09 09:50:00,38.97,39.03,38.95,39.01,70900.0,24.9592,24.9976,24.9464,24.9848,70900.0
2012-02-09 10:00:00,39.01,39.05,39.0,39.0,95600.0,24.9848,25.0104,24.9784,24.9784,95600.0
2012-02-09 10:10:00,39.0,39.03,38.95,38.98,115600.0,24.9784,24.9976,24.9464,24.9656,115600.0
2012-02-09 10:20:00,38.97,39.0,38.94,39.0,119800.0,24.9592,24.9784,24.94,24.9784,119800.0
2012-02-09 10:30:00,39.0,39.0,38.93,38.95,88100.0,24.9784,24.9784,24.9336,24.9464,88100.0
2012-02-09 10:40:00,38.95,38.95,38.81,38.89,180800.0,24.9464,24.9464,24.8567,24.908,180800.0
2012-02-09 10:50:00,38.88,38.9,38.86,38.9,74900.0,24.9016,24.9144,24.8888,24.9144,74900.0
2012-02-09 11:00:00,38.9,38.9,38.86,38.89,105700.0,24.9144,24.9144,24.8888,24.908,105700.0
2012-02-09 11:10:00,38.89,38.92,38.87,38.88,151100.0,24.908,24.9272,24.8952,24.9016,151100.0
2012-02-09 11:20:00,38.88,38.91,38.85,38.88,158700.0,24.9016,24.9208,24.8824,24.9016,158700.0
2012-02-09 11:30:00,38.87,38.89,38.84,38.85,67800.0,24.8952,24.908,24.876,24.8824,67800.0
2012-02-09 11:40:00,38.85,38.92,38.84,38.9,88700.0,24.8824,24.9272,24.876,24.9144,88700.0
2012-02-09 11:50:00,38.91,38.97,38.88,38.97,106800.0,24.9208,24.9592,24.9016,24.9592,106800.0
2012-02-09 12:00:00,38.97,39.0,38.95,38.98,113600.0,24.9592,24.9784,24.9464,24.9656,113600.0
2012-02-09 12:10:00,38.98,39.0,38.94,38.97,80000.0,24.9656,24.9784,24.94,24.9592,80000.0
2012-02-09 12:20:00,38.96,38.97,38.93,38.95,90500.0,24.9528,24.9592,24.9336,24.9464,90500.0
2012-02-09 12:30:00,38.96,39.0,38.96,38.99,50900.0,24.9528,24.9784,24.9528,24.972,50900.0
2012-02-09 12:40:00,38.99,38.99,38.95,38.97,70700.0,24.972,24.972,24.9464,24.9592,70700.0
2012-02-09 12:50:00,38.96,39.0,38.95,39.0,63300.0,24.9528,24.9784,24.9464,24.9784,63300.0
2012-02-09 13:00:00,39.0,39.0,38.99,38.99,98600.0,24.9784,24.9784,24.972,24.972,98600.0
2012-02-09 13:10:00,39.0,39.0,38.99,39.0,68600.0,24.9784,24.9784,24.972,24.9784,68600.0
2012-02-09 13:20:00,39.0,39.0,38.97,38.98,66600.0,24.9784,24.9784,24.9592,24.9656,66600.0
2012-02-09 13:30:00,38.99,39.0,38.98,38.99,66200.0,24.972,24.9784,24.9656,24.972,66200.0
2012-02-09 13:40:00,38.98,39.0,38.96,38.97,70900.0,24.9656,24.9784,24.9528,24.9592,70900.0
2012-02-09 13:50:00,38.97,38.97,38.93,38.95,86900.0,24.9592,24.9592,24.9336,24.9464,86900.0
2012-02-09 14:00:00,38.95,38.99,38.94,38.99,79100.0,24.9464,24.972,24.94,24.972,79100.0
2012-02-09 14:10:00,38.99,39.0,38.98,39.0,71100.0,24.972,24.9784,24.9656,24.9784,71100.0
2012-02-09 14:20:00,39.0,39.0,38.99,39.0,30800.0,24.9784,24.9784,24.972,24.9784,30800.0
2012-02-09 14:30:00,39.0,39.0,38.99,39.0,70300.0,24.9784,24.9784,24.972,24.9784,70300.0
2012-02-09 14:40:00,38.99,39.0,38.99,39.0,54900.0,24.972,24.9784,24.972,24.9784,54900.0
2012-02-09 14:50:00,38.99,39.0,38.98,39.0,255800.0,24.972,24.9784,24.9656,24.9784,255800.0
2012-02-09 15:00:00,39.0,39.04,38.99,39.03,131200.0,24.9784,25.004,24.972,24.9976,131200.0
2012-02-09 15:10:00,39.02,39.04,39.0,39.02,61700.0,24.9912,25.004,24.9784,24.9912,61700.0
2012-02-09 15:20:00,39.02,39.06,39.01,39.05,65900.0,24.9912,25.0169,24.9848,25.0104,65900.0
2012-02-09 15:30:00,39.05,39.08,39.05,39.07,72600.0,25.0104,25.0297,25.0104,25.0233,72600.0
2012-02-09 15:40:00,39.08,39.08,39.03,39.05,220100.0,25.0297,25.0297,24.9976,25.0104,220100.0
2012-02-09 15:50:00,39.06,39.08,39.05,39.08,309500.0,25.0169,25.0297,25.0104,25.0297,309500.0
2012-02-10 09:30:00,38.78,38.87,38.72,38.87,153200.0,24.8375,24.8952,24.7991,24.8952,153200.0
2012-02-10 09:40:00,38.86,38.91,38.86,38.9,115200.0,24.8888,24.9208,24.8888,24.9144,115200.0
2012-02-10 09:50:00,38.9,38.91,38.87,38.87,52200.0,24.9144,24.9208,24.8952,24.8952,52200.0
2012-02-10 10:00:00,38.87,38.99,38.87,38.95,66100.0,24.8952,24.972,24.8952,24.9464,66100.0
2012-02-10 10:10:00,38.95,38.96,38.9,38.9,34800.0,24.9464,24.9528,24.9144,24.9144,34800.0
2012-02-10 10:20:00,38.9,38.96,38.9,38.94,39000.0,24.9144,24.9528,24.9144,24.94,39000.0
2012-02-10 10:30:00,38.93,38.95,38.92,38.94,33900.0,24.9336,24.9464,24.9272,24.94,33900.0
2012-02-10 10:40:00,38.94,38.95,38.85,38.87,54200.0,24.94,24.9464,24.8824,24.8952,54200.0
2012-02-10 10:50:00,38.85,38.87,38.81,38.82,136300.0,24.8824,24.8952,24.8567,24.8631,136300.0
2012-02-10 11:00:00,38.82,38.87,38.81,38.87,57100.0,24.8631,24.8952,24.8567,24.8952,57100.0
2012-02-10 11:10:00,38.86,38.91,38.86,38.91,33900.0,24.8888,24.9208,24.8888,24.9208,33900.0
2012-02-10 11:20:00,38.91,38.93,38.86,38.87,37600.0,24.9208,24.9336,24.8888,24.8952,37600.0
2012-02-10 11:30:00,38.86,38.9,38.84,38.9,43600.0,24.8888,24.9144,24.876,24.9144,43600.0
2012-02-10 11:40:00,38.9,38.91,38.84,38.88,49300.0,24.9144,24.9208,24.876,24.9016,49300.0
2012-02-10 11:50:00,38.88,38.91,38.88,38.9,48900.0,24.9016,24.9208,24.9016,24.9144,48900.0
2012-02-10 12:00:00,38.89,38.91,38.88,38.89,49800.0,24.908,24.9208,24.9016,24.908,49800.0
2012-02-10 12:10:00,38.88,38.89,38.84,38.84,28100.0,24.9016,24.908,24.876,24.876,28100.0
2012-02-10 12:20:00,38.84,38.86,38.83,38.85,40800.0,24.876,24.8888,24.8695,24.8824,40800.0
2012-02-10 12:30:00,38.85,38.89,38.84,38.87,68000.0,24.8824,24.908,24.876,24.8952,68000.0
2012-02-10 12:40:00,38.87,38.9,38.87,38.9,46200.0,24.8952,24.9144,24.8952,24.9144,46200.0
2012-02-10 12:50:00,38.9,38.9,38.83,38.85,169800.0,24.9144,24.9144,24.8695,24.8824,169800.0
2012-02-10 13:00:00,38.86,38.89,38.84,38.89,23500.0,24.8888,24.908,24.876,24.908,23500.0
2012-02-10 13:10:00,38.88,38.91,38.86,38.91,61300.0,24.9016,24.9208,24.8888,24.9208,61300.0
2012-02-10 13:20:00,38.9,39.0,38.9,38.99,123700.0,24.9144,24.9784,24.9144,24.972,123700.0
2012-02-10 13:30:00,39.0,39.01,38.92,38.95,106200.0,24.9784,24.9848,24.9272,24.9464,106200.0
2012-02-10 13:40:00,38.95,38.95,38.88,38.9,69100.0,24.9464,24.9464,24.9016,24.9144,69100.0
2012-02-10 13:50:00,38.91,38.95,38.9,38.94,51500.0,24.9208,24.9464,24.9144,24.94,51500.0
2012-02-10 14:00:00,38.95,38.98,38.94,38.96,46000.0,24.9464,24.9656,24.94,24.9528,46000.0
2012-02-10 14:10:00,38.96,39.0,38.96,39.0,47600.0,24.9528,24.9784,24.9528,24.9784,47600.0
2012-02-10 14:20:00,39.0,39.01,38.98,38.99,51900.0,24.9784,24.9848,24.9656,24.972,51900.0
2012-02-10 14:30:00,39.0,39.01,38.99,39.0,42600.0,24.9784,24.9848,24.972,24.9784,42600.0
2012-02-10 14:40:00,39.0,39.01,38.98,39.01,76400.0,24.9784,24.9848,24.9656,24.9848,76400.0
2012-02-10 14:50:00,39.0,39.01,39.0,39.0,56900.0,24.9784,24.9848,24.9784,24.9784,56900.0
2012-02-10 15:00:00,39.0,39.02,38.98,38.99,78800.0,24.9784,24.9912,24.9656,24.972,78800.0
2012-02-10 15:10:00,38.99,39.04,38.97,39.03,106400.0,24.972,25.004,24.9592,24.9976,106400.0
2012-02-10 15:20:00,39.02,39.06,39.01,39.05,67900.0,24.9912,25.0169,24.9848,25.0104,67900.0
2012-02-10 15:30:00,39.06,39.06,39.0,39.01,110200.0,25.0169,25.0169,24.9784,24.9848,110200.0
2012-02-10 15:40:00,39.01,39.04,39.0,39.01,130500.0,24.9848,25.004,24.9784,24.9848,130500.0
2012-02-10 15:50:00,39.02,39.08,39.01,39.08,309300.0,24.9912,25.0297,24.9848,25.0297,309300.0
2012-02-13 09:30:00,39.14,39.31,39.11,39.28,185100.0,25.0681,25.177,25.0489,25.1578,185100.0
2012-02-13 09:40:00,39.27,39.3,39.21,39.27,112500.0,25.1514,25.1706,25.1129,25.1514,112500.0
2012-02-13 09:50:00,39.26,39.28,39.24,39.28,51500.0,25.1449,25.1578,25.1321,25.1578,51500.0
2012-02-13 10:00:00,39.27,39.34,39.27,39.31,116300.0,25.1514,25.1962,25.1514,25.177,116300.0
2012-02-13 10:10:00,39.3,39.32,39.28,39.29,73900.0,25.1706,25.1834,25.1578,25.1642,73900.0
2012-02-13 10:20:00,39.29,39.34,39.27,39.34,81100.0,25.1642,25.1962,25.1514,25.1962,81100.0
2012-02-13 10:30:00,39.33,39.35,39.3,39.34,83600.0,25.1898,25.2026,25.1706,25.1962,83600.0
2012-02-13 10:40:00,39.34,39.38,39.33,39.37,52000.0,25.1962,25.2218,25.1898,25.2154,52000.0
2012-02-13 10:50:00,39.37,39.41,39.37,39.41,78400.0,25.2154,25.241,25.2154,25.241,78400.0
2012-02-13 11:00:00,39.41,39.42,39.38,39.4,83000.0,25.241,25.2474,25.2218,25.2346,83000.0
2012-02-13 11:10:00,39.41,39.41,39.38,39.4,99900.0,25.241,25.241,25.2218,25.2346,99900.0
2012-02-13 11:20:00,39.4,39.46,39.39,39.46,89900.0,25.2346,25.273,25.2282,25.273,89900.0
2012-02-13 11:30:00,39.45,39.49,39.44,39.48,136000.0,25.2666,25.2923,25.2602,25.2859,136000.0
2012-02-13 11:40:00,39.48,39.5,39.45,39.46,85900.0,25.2859,25.2987,25.2666,25.273,85900.0
2012-02-13 11:50:00,39.47,39.51,39.47,39.51,136800.0,25.2794,25.3051,25.2794,25.3051,136800.0
2012-02-13 12:00:00,39.5,39.51,39.48,39.5,94400.0,25.2987,25.3051,25.2859,25.2987,94400.0
2012-02-13 12:10:00,39.5,39.51,39.42,39.42,52800.0,25.2987,25.3051,25.2474,25.2474,52800.0
2012-02-13 12:20:00,39.42,39.43,39.37,39.38,64600.0,25.2474,25.2538,25.2154,25.2218,64600.0
2012-02-13 12:30:00,39.38,39.38,39.34,39.35,95000.0,25.2218,25.2218,25.1962,25.2026,95000.0
2012-02-13 12:40:00,39.35,39.36,39.35,39.36,16800.0,25.2026,25.209,25.2026,25.209,16800.0
2012-02-13 12:50:00,39.35,39.37,39.35,39.35,57700.0,25.2026,25.2154,25.2026,25.2026,57700.0
2012-02-13 13:00:00,39.35,39.44,39.35,39.43,85600.0,25.2026,25.2602,25.2026,25.2538,85600.0
2012-02-13 13:10:00,39.44,39.46,39.44,39.46,34300.0,25.2602,25.273,25.2602,25.273,34300.0
2012-02-13 13:20:00,39.45,39.47,39.45,39.46,42500.0,25.2666,25.2794,25.2666,25.273,42500.0
2012-02-13 13:30:00,39.46,39.52,39.46,39.51,82300.0,25.273,25.3115,25.273,25.3051,82300.0
2012-02-13 13:40:00,39.51,39.52,39.5,39.51,42700.0,25.3051,25.3115,25.2987,25.3051,42700.0
2012-02-13 13:50:00,39.5,39.51,39.46,39.5,116000.0,25.2987,25.3051,25.273,25.2987,116000.0
2012-02-13 14:00:00,39.49,39.52,39.47,39.51,130200.0,25.2923,25.3115,25.2794,25.3051,130200.0
2012-02-13 14:10:00,39.51,39.52,39.5,39.5,25400.0,25.3051,25.3115,25.2987,25.2987,25400.0
2012-02-13 14:20:00,39.5,39.51,39.49,39.51,134900.0,25.2987,25.3051,25.2923,25.3051,134900.0
2012-02-13 14:30:00,39.5,39.51,39.5,39.5,72600.0,25.2987,25.3051,25.2987,25.2987,72600.0
2012-02-13 14:40:00,39.5,39.51,39.5,39.51,40100.0,25.2987,25.3051,25.2987,25.3051,40100.0
2012-02-13 14:50:00,39.5,39.51,39.5,39.51,41100.0,25.2987,25.3051,25.2987,25.3051,41100.0
2012-02-13 15:00:00,39.5,39.52,39.5,39.51,142000.0,25.2987,25.3115,25.2987,25.3051,142000.0
2012-02-13 15:10:00,39.5,39.51,39.49,39.5,112000.0,25.2987,25.3051,25.2923,25.2987,112000.0
2012-02-13 15:20:00,39.49,39.5,39.46,39.47,99900.0,25.2923,25.2987,25.273,25.2794,99900.0
2012-02-13 15:30:00,39.46,39.47,39.41,39.41,62500.0,25.273,25.2794,25.241,25.241,62500.0
2012-02-13 15:40:00,39.41,39.43,39.4,39.4,128500.0,25.241,25.2538,25.2346,25.2346,128500.0
2012-02-13 15:50:00,39.4,39.41,39.3,39.34,643500.0,25.2346,25.241,25.1706,25.1962,643500.0
2012-02-14 09:30:00,39.34,39.8,39.34,39.77,599700.0,25.1962,25.4908,25.1962,25.4716,599700.0
2012-02-14 09:40:00,39.77,39.8,39.65,39.7,218700.0,25.4716,25.4908,25.3947,25.4268,218700.0
2012-02-14 09:50:00,39.7,39.71,39.61,39.66,97800.0,25.4268,25.4332,25.3691,25.4011,97800.0
2012-02-14 10:00:00,39.66,39.69,39.64,39.65,172700.0,25.4011,25.4204,25.3883,25.3947,172700.0
2012-02-14 10:10:00,39.65,39.68,39.55,39.66,169000.0,25.3947,25.4139,25.3307,25.4011,169000.0
2012-02-14 10:20:00,39.66,39.69,39.62,39.64,86300.0,25.4011,25.4204,25.3755,25.3883,86300.0
2012-02-14 10:30:00,39.63,39.68,39.61,39.66,110200.0,25.3819,25.4139,25.3691,25.4011,110200.0
2012-02-14 10:40:00,39.67,39.7,39.66,39.67,89000.0,25.4075,25.4268,25.4011,25.4075,89000.0
2012-02-14 10:50:00,39.67,39.73,39.66,39.71,78000.0,25.4075,25.446,25.4011,25.4332,78000.0
2012-02-14 11:00:00,39.71,39.72,39.68,39.72,57800.0,25.4332,25.4396,25.4139,25.4396,57800.0
2012-02-14 11:10:00,39.71,39.74,39.71,39.73,128800.0,25.4332,25.4524,25.4332,25.446,128800.0
2012-02-14 11:20:00,39.72,39.76,39.7,39.76,52300.0,25.4396,25.4652,25.4268,25.4652,52300.0
2012-02-14 11:30:00,39.75,39.82,39.75,39.81,149200.0,25.4588,25.5036,25.4588,25.4972,149200.0
2012-02-14 11:40:00,39.8,39.88,39.8,39.84,92500.0,25.4908,25.542,25.4908,25.5164,92500.0
2012-02-14 11:50:00,39.84,39.85,39.77,39.84,148700.0,25.5164,25.5228,25.4716,25.5164,148700.0
2012-02-14 12:00:00,39.83,39.86,39.78,39.85,98800.0,25.51,25.5292,25.478,25.5228,98800.0
2012-02-14 12:10:00,39.85,39.88,39.83,39.85,110900.0,25.5228,25.542,25.51,25.5228,110900.0
2012-02-14 12:20:00,39.86,39.87,39.84,39.85,47000.0,25.5292,25.5356,25.5164,25.5228,47000.0
2012-02-14 12:30:00,39.85,39.86,39.8,39.81,88800.0,25.5228,25.5292,25.4908,25.4972,88800.0
2012-02-14 12:40:00,39.81,39.84,39.8,39.83,59100.0,25.4972,25.5164,25.4908,25.51,59100.0
2012-02-14 12:50:00,39.83,39.84,39.82,39.84,131800.0,25.51,25.5164,25.5036,25.5164,131800.0
2012-02-14 13:00:00,39.83,39.83,39.81,39.82,43000.0,25.51,25.51,25.4972,25.5036,43000.0
2012-02-14 13:10:00,39.82,39.83,39.8,39.82,36100.0,25.5036,25.51,25.4908,25.5036,36100.0
2012-02-14 13:20:00,39.82,39.83,39.74,39.77,100600.0,25.5036,25.51,25.4524,25.4716,100600.0
2012-02-14 13:30:00,39.78,39.78,39.76,39.76,38000.0,25.478,25.478,25.4652,25.4652,38000.0
2012-02-14 13:40:00,39.76,39.79,39.75,39.79,80500.0,25.4652,25.4844,25.4588,25.4844,80500.0
2012-02-14 13:50:00,39.79,39.79,39.78,39.78,32600.0,25.4844,25.4844,25.478,25.478,32600.0
2012-02-14 14:00:00,39.78,39.79,39.77,39.79,74700.0,25.478,25.4844,25.4716,25.4844,74700.0
2012-02-14 14:10:00,39.78,39.79,39.73,39.73,81700.0,25.478,25.4844,25.446,25.446,81700.0
2012-02-14 14:20:00,39.73,39.74,39.69,39.7,122800.0,25.446,25.4524,25.4204,25.4268,122800.0
2012-02-14 14:30:00,39.7,39.7,39.64,39.64,117600.0,25.4268,25.4268,25.3883,25.3883,117600.0
2012-02-14 14:40:00,39.64,39.66,39.61,39.63,81300.0,25.3883,25.4011,25.3691,25.3819,81300.0
2012-02-14 14:50:00,39.63,39.65,39.62,39.63,108700.0,25.3819,25.3947,25.3755,25.3819,108700.0
2012-02-14 15:00:00,39.63,39.64,39.62,39.64,72100.0,25.3819,25.3883,25.3755,25.3883,72100.0
2012-02-14 15:10:00,39.64,39.66,39.63,39.66,83600.0,25.3883,25.4011,25.3819,25.4011,83600.0
2012-02-14 15:20:00,39.66,39.7,39.6,39.68,192000.0,25.4011,25.4268,25.3627,25.4139,192000.0
2012-02-14 15:30:00,39.69,39.71,39.66,39.71,126100.0,25.4204,25.4332,25.4011,25.4332,126100.0
2012-02-14 15:40:00,39.71,39.82,39.71,39.82,246200.0,25.4332,25.5036,25.4332,25.5036,246200.0
2012-02-14 15:50:00,39.82,39.84,39.76,39.78,570500.0,25.5036,25.5164,25.4652,25.478,570500.0
2012-02-15 09:30:00,39.87,40.0,39.81,39.91,200200.0,25.5356,25.6189,25.4972,25.5613,200200.0
2012-02-15 09:40:00,39.91,39.94,39.81,39.81,92500.0,25.5613,25.5805,25.4972,25.4972,92500.0
2012-02-15 09:50:00,39.81,39.84,39.78,39.84,100300.0,25.4972,25.5164,25.478,25.5164,100300.0
2012-02-15 10:00:00,39.84,39.96,39.81,39.94,135000.0,25.5164,25.5933,25.4972,25.5805,135000.0
2012-02-15 10:10:00,39.94,39.95,39.84,39.85,75400.0,25.5805,25.5869,25.5164,25.5228,75400.0
2012-02-15 10:20:00,39.85,39.87,39.8,39.83,65900.0,25.5228,25.5356,25.4908,25.51,65900.0
2012-02-15 10:30:00,39.84,39.85,39.77,39.8,50700.0,25.5164,25.5228,25.4716,25.4908,50700.0
2012-02-15 10:40:00,39.8,39.8,39.64,39.65,151100.0,25.4908,25.4908,25.3883,25.3947,151100.0
2012-02-15 10:50:00,39.64,39.66,39.59,39.65,128100.0,25.3883,25.4011,25.3563,25.3947,128100.0
2012-02-15 11:00:00,39.65,39.66,39.6,39.61,75600.0,25.3947,25.4011,25.3627,25.3691,75600.0
2012-02-15 11:10:00,39.61,39.62,39.55,39.58,106100.0,25.3691,25.3755,25.3307,25.3499,106100.0
2012-02-15 11:20:00,39.58,39.6,39.57,39.58,57700.0,25.3499,25.3627,25.3435,25.3499,57700.0
2012-02-15 11:30:00,39.59,39.59,39.52,39.53,65000.0,25.3563,25.3563,25.3115,25.3179,65000.0
2012-02-15 11:40:00,39.54,39.64,39.53,39.61,106000.0,25.3243,25.3883,25.3179,25.3691,106000.0
2012-02-15 11:50:00,39.61,39.62,39.6,39.6,37800.0,25.3691,25.3755,25.3627,25.3627,37800.0
2012-02-15 12:00:00,39.61,39.66,39.6,39.66,99300.0,25.3691,25.4011,25.3627,25.4011,99300.0
2012-02-15 12:10:00,39.66,39.7,39.63,39.64,96100.0,25.4011,25.4268,25.3819,25.3883,96100.0
2012-02-15 12:20:00,39.64,39.64,39.58,39.59,92200.0,25.3883,25.3883,25.3499,25.3563,92200.0
2012-02-15 12:30:00,39.59,39.61,39.55,39.58,110000.0,25.3563,25.3691,25.3307,25.3499,110000.0
2012-02-15 12:40:00,39.58,39.59,39.53,39.56,69800.0,25.3499,25.3563,25.3179,25.3371,69800.0
2012-02-15 12:50:00,39.56,39.58,39.52,39.52,88000.0,25.3371,25.3499,25.3115,25.3115,88000.0
2012-02-15 13:00:00,39.53,39.55,39.5,39.52,110900.0,25.3179,25.3307,25.2987,25.3115,110900.0
2012-02-15 13:10:00,39.52,39.52,39.47,39.47,45500.0,25.3115,25.3115,25.2794,25.2794,45500.0
2012-02-15 13:20:00,39.47,39.48,39.41,39.43,44400.0,25.2794,25.2859,25.241,25.2538,44400.0
2012-02-15 13:30:00,39.43,39.47,39.41,39.44,106700.0,25.2538,25.2794,25.241,25.2602,106700.0
2012-02-15 13:40:00,39.45,39.49,39.44,39.46,52400.0,25.2666,25.2923,25.2602,25.273,52400.0
2012-02-15 13:50:00,39.46,39.61,39.45,39.6,241400.0,25.273,25.3691,25.2666,25.3627,241400.0
2012-02-15 14:00:00,39.6,39.63,39.57,39.58,109900.0,25.3627,25.3819,25.3435,25.3499,109900.0
2012-02-15 14:10:00,39.58,39.58,39.52,39.52,55700.0,25.3499,25.3499,25.3115,25.3115,55700.0
2012-02-15 14:20:00,39.51,39.57,39.5,39.55,71300.0,25.3051,25.3435,25.2987,25.3307,71300.0
2012-02-15 14:30:00,39.55,39.55,39.52,39.52,66000.0,25.3307,25.3307,25.3115,25.3115,66000.0
2012-02-15 14:40:00,39.53,39.62,39.53,39.62,72000.0,25.3179,25.3755,25.3179,25.3755,72000.0
2012-02-15 14:50:00,39.62,39.65,39.56,39.56,53600.0,25.3755,25.3947,25.3371,25.3371,53600.0
2012-02-15 15:00:00,39.56,39.59,39.55,39.57,86200.0,25.3371,25.3563,25.3307,25.3435,86200.0
2012-02-15 15:10:00,39.56,39.59,39.54,39.54,98900.0,25.3371,25.3563,25.3243,25.3243,98900.0
2012-02-15 15:20:00,39.54,39.58,39.54,39.58,88300.0,25.3243,25.3499,25.3243,25.3499,88300.0
2012-02-15 15:30:00,39.58,39.59,39.55,39.58,151600.0,25.3499,25.3563,25.3307,25.3499,151600.0
2012-02-15 15:40:00,39.59,39.66,39.58,39.63,147000.0,25.3563,25.4011,25.3499,25.3819,147000.0
2012-02-15 15:50:00,39.63,39.65,39.6,39.63,224900.0,25.3819,25.3947,25.3627,25.3819,224900.0
2012-02-16 09:30:00,39.76,39.91,39.6,39.64,236000.0,25.4652,25.5613,25.3627,25.3883,236000.0
2012-02-16 09:40:00,39.64,39.64,39.51,39.57,165500.0,25.3883,25.3883,25.3051,25.3435,165500.0
2012-02-16 09:50:00,39.57,39.63,39.52,39.62,101600.0,25.3435,25.3819,25.3115,25.3755,101600.0
2012-02-16 10:00:00,39.62,39.69,39.62,39.66,103600.0,25.3755,25.4204,25.3755,25.4011,103600.0
2012-02-16 10:10:00,39.66,39.71,39.64,39.7,79100.0,25.4011,25.4332,25.3883,25.4268,79100.0
2012-02-16 10:20:00,39.7,39.71,39.66,39.7,62000.0,25.4268,25.4332,25.4011,25.4268,62000.0
2012-02-16 10:30:00,39.7,39.76,39.7,39.73,30200.0,25.4268,25.4652,25.4268,25.446,30200.0
2012-02-16 10:40:00,39.73,39.74,39.68,39.69,56400.0,25.446,25.4524,25.4139,25.4204,56400.0
2012-02-16 10:50:00,39.68,39.74,39.68,39.74,53600.0,25.4139,25.4524,25.4139,25.4524,53600.0
2012-02-16 11:00:00,39.73,39.81,39.73,39.81,172900.0,25.446,25.4972,25.446,25.4972,172900.0
2012-02-16 11:10:00,39.81,39.84,39.8,39.8,57700.0,25.4972,25.5164,25.4908,25.4908,57700.0
2012-02-16 11:20:00,39.8,39.82,39.79,39.82,50100.0,25.4908,25.5036,25.4844,25.5036,50100.0
2012-02-16 11:30:00,39.82,39.87,39.8,39.83,63500.0,25.5036,25.5356,25.4908,25.51,63500.0
2012-02-16 11:40:00,39.83,39.87,39.82,39.82,40700.0,25.51,25.5356,25.5036,25.5036,40700.0
2012-02-16 11:50:00,39.83,39.9,39.8,39.88,199200.0,25.51,25.5549,25.4908,25.542,199200.0
2012-02-16 12:00:00,39.88,39.9,39.81,39.82,87200.0,25.542,25.5549,25.4972,25.5036,87200.0
2012-02-16 12:10:00,39.83,39.83,39.78,39.83,112300.0,25.51,25.51,25.478,25.51,112300.0
2012-02-16 12:20:00,39.83,39.92,39.82,39.91,99500.0,25.51,25.5677,25.5036,25.5613,99500.0
2012-02-16 12:30:00,39.91,39.91,39.87,39.89,63300.0,25.5613,25.5613,25.5356,25.5484,63300.0
2012-02-16 12:40:00,39.89,39.89,39.84,39.85,48800.0,25.5484,25.5484,25.5164,25.5228,48800.0
2012-02-16 12:50:00,39.85,39.86,39.84,39.85,33200.0,25.5228,25.5292,25.5164,25.5228,33200.0
2012-02-16 13:00:00,39.84,39.87,39.84,39.85,46500.0,25.5164,25.5356,25.5164,25.5228,46500.0
2012-02-16 13:10:00,39.84,39.88,39.84,39.87,49500.0,25.5164,25.542,25.5164,25.5356,49500.0
2012-02-16 13:20:00,39.87,39.87,39.83,39.84,39800.0,25.5356,25.5356,25.51,25.5164,39800.0
2012-02-16 13:30:00,39.84,39.87,39.82,39.83,63200.0,25.5164,25.5356,25.5036,25.51,63200.0
2012-02-16 13:40:00,39.83,39.84,39.81,39.82,35900.0,25.51,25.5164,25.4972,25.5036,35900.0
2012-02-16 13:50:00,39.82,39.85,39.81,39.82,131000.0,25.5036,25.5228,25.4972,25.5036,131000.0
2012-02-16 14:00:00,39.82,39.83,39.8,39.81,72000.0,25.5036,25.51,25.4908,25.4972,72000.0
2012-02-16 14:10:00,39.8,39.85,39.8,39.84,47200.0,25.4908,25.5228,25.4908,25.5164,47200.0
2012-02-16 14:20:00,39.84,39.86,39.84,39.86,24300.0,25.5164,25.5292,25.5164,25.5292,24300.0
2012-02-16 14:30:00,39.85,39.88,39.84,39.86,74300.0,25.5228,25.542,25.5164,25.5292,74300.0
2012-02-16 14:40:00,39.86,39.88,39.84,39.88,58700.0,25.5292,25.542,25.5164,25.542,58700.0
2012-02-16 14:50:00,39.88,39.88,39.87,39.88,37200.0,25.542,25.542,25.5356,25.542,37200.0
2012-02-16 15:00:00,39.88,39.89,39.87,39.88,59200.0,25.542,25.5484,25.5356,25.542,59200.0
2012-02-16 15:10:00,39.88,39.9,39.86,39.86,125000.0,25.542,25.5549,25.5292,25.5292,125000.0
2012-02-16 15:20:00,39.87,39.87,39.75,39.75,146600.0,25.5356,25.5356,25.4588,25.4588,146600.0
2012-02-16 15:30:00,39.75,39.76,39.72,39.73,84200.0,25.4588,25.4652,25.4396,25.446,84200.0
2012-02-16 15:40:00,39.73,39.74,39.67,39.74,210200.0,25.446,25.4524,25.4075,25.4524,210200.0
2012-02-16 15:50:00,39.73,39.78,39.73,39.77,289100.0,25.446,25.478,25.446,25.4716,289100.0
2012-02-17 09:30:00,38.98,39.26,38.5,38.59,1673600.0,24.9656,25.1449,24.6582,24.7158,1673600.0
2012-02-17 09:40:00,38.59,38.6,38.46,38.48,987500.0,24.7158,24.7222,24.6326,24.6454,987500.0
2012-02-17 09:50:00,38.48,38.62,38.42,38.51,742000.0,24.6454,24.735,24.607,24.6646,742000.0
2012-02-17 10:00:00,38.5,38.58,38.4,38.43,817800.0,24.6582,24.7094,24.5941,24.6134,817800.0
2012-02-17 10:10:00,38.42,38.45,38.27,38.4,658400.0,24.607,24.6262,24.5109,24.5941,658400.0
2012-02-17 10:20:00,38.4,38.48,38.3,38.3,416400.0,24.5941,24.6454,24.5301,24.5301,416400.0
2012-02-17 10:30:00,38.3,38.41,38.3,38.37,315100.0,24.5301,24.6005,24.5301,24.5749,315100.0
2012-02-17 10:40:00,38.37,38.44,38.33,38.33,308700.0,24.5749,24.6198,24.5493,24.5493,308700.0
2012-02-17 10:50:00,38.34,38.38,38.27,38.27,253000.0,24.5557,24.5813,24.5109,24.5109,253000.0
2012-02-17 11:00:00,38.27,38.31,38.25,38.25,308900.0,24.5109,24.5365,24.4981,24.4981,308900.0
2012-02-17 11:10:00,38.26,38.28,38.14,38.21,411000.0,24.5045,24.5173,24.4276,24.4725,411000.0
2012-02-17 11:20:00,38.21,38.37,38.21,38.35,338800.0,24.4725,24.5749,24.4725,24.5621,338800.0
2012-02-17 11:30:00,38.35,38.38,38.29,38.31,296200.0,24.5621,24.5813,24.5237,24.5365,296200.0
2012-02-17 11:40:00,38.31,38.32,38.21,38.24,259700.0,24.5365,24.5429,24.4725,24.4917,259700.0
2012-02-17 11:50:00,38.24,38.27,38.2,38.2,233500.0,24.4917,24.5109,24.466,24.466,233500.0
2012-02-17 12:00:00,38.2,38.2,38.15,38.19,182700.0,24.466,24.466,24.434,24.4596,182700.0
2012-02-17 12:10:00,38.19,38.2,38.11,38.19,210300.0,24.4596,24.466,24.4084,24.4596,210300.0
2012-02-17 12:20:00,38.19,38.22,38.16,38.17,229100.0,24.4596,24.4789,24.4404,24.4468,229100.0
2012-02-17 12:30:00,38.16,38.25,38.16,38.24,148000.0,24.4404,24.4981,24.4404,24.4917,148000.0
2012-02-17 12:40:00,38.25,38.25,38.18,38.18,135500.0,24.4981,24.4981,24.4532,24.4532,135500.0
2012-02-17 12:50:00,38.19,38.26,38.18,38.22,139500.0,24.4596,24.5045,24.4532,24.4789,139500.0
2012-02-17 13:00:00,38.22,38.26,38.22,38.24,101700.0,24.4789,24.5045,24.4789,24.4917,101700.0
2012-02-17 13:10:00,38.24,38.25,38.18,38.22,139600.0,24.4917,24.4981,24.4532,24.4789,139600.0
2012-02-17 13:20:00,38.23,38.24,38.21,38.23,79900.0,24.4853,24.4917,24.4725,24.4853,79900.0
2012-02-17 13:30:00,38.23,38.23,38.16,38.19,197000.0,24.4853,24.4853,24.4404,24.4596,197000.0
2012-02-17 13:40:00,38.19,38.22,38.17,38.21,193000.0,24.4596,24.4789,24.4468,24.4725,193000.0
2012-02-17 13:50:00,38.22,38.22,38.19,38.2,98600.0,24.4789,24.4789,24.4596,24.466,98600.0
2012-02-17 14:00:00,38.2,38.22,38.2,38.21,116000.0,24.466,24.4789,24.466,24.4725,116000.0
2012-02-17 14:10:00,38.21,38.27,38.2,38.27,208100.0,24.4725,24.5109,24.466,24.5109,208100.0
2012-02-17 14:20:00,38.27,38.29,38.23,38.23,105900.0,24.5109,24.5237,24.4853,24.4853,105900.0
2012-02-17 14:30:00,38.23,38.24,38.18,38.18,258700.0,24.4853,24.4917,24.4532,24.4532,258700.0
2012-02-17 14:40:00,38.18,38.23,38.18,38.22,319800.0,24.4532,24.4853,24.4532,24.4789,319800.0
2012-02-17 14:50:00,38.23,38.26,38.21,38.25,194700.0,24.4853,24.5045,24.4725,24.4981,194700.0
2012-02-17 15:00:00,38.25,38.26,38.22,38.22,89300.0,24.4981,24.5045,24.4789,24.4789,89300.0
2012-02-17 15:10:00,38.23,38.24,38.22,38.24,167900.0,24.4853,24.4917,24.4789,24.4917,167900.0
2012-02-17 15:20:00,38.24,38.28,38.23,38.27,337400.0,24.4917,24.5173,24.4853,24.5109,337400.0
2012-02-17 15:30:00,38.27,38.27,38.25,38.26,273900.0,24.5109,24.5109,24.4981,24.5045,273900.0
2012-02-17 15:40:00,38.25,38.31,38.24,38.31,473700.0,24.4981,24.5365,24.4917,24.5365,473700.0
2012-02-17 15:50:00,38.3,38.33,38.26,38.32,755100.0,24.5301,24.5493,24.5045,24.5429,755100.0
2012-02-21 09:30:00,38.37,38.49,38.21,38.27,267800.0,24.5749,24.6518,24.4725,24.5109,267800.0
2012-02-21 09:40:00,38.26,38.26,38.19,38.22,215200.0,24.5045,24.5045,24.4596,24.4789,215200.0
2012-02-21 09:50:00,38.22,38.23,38.11,38.11,196600.0,24.4789,24.4853,24.4084,24.4084,196600.0
2012-02-21 10:00:00,38.1,38.14,38.02,38.14,197800.0,24.402,24.4276,24.3508,24.4276,197800.0
2012-02-21 10:10:00,38.14,38.16,38.09,38.12,197200.0,24.4276,24.4404,24.3956,24.4148,197200.0
2012-02-21 10:20:00,38.11,38.18,38.11,38.16,87200.0,24.4084,24.4532,24.4084,24.4404,87200.0
2012-02-21 10:30:00,38.17,38.21,38.16,38.21,88700.0,24.4468,24.4725,24.4404,24.4725,88700.0
2012-02-21 10:40:00,38.21,38.25,38.2,38.23,188100.0,24.4725,24.4981,24.466,24.4853,188100.0
2012-02-21 10:50:00,38.23,38.3,38.23,38.26,84100.0,24.4853,24.5301,24.4853,24.5045,84100.0
2012-02-21 11:00:00,38.26,38.3,38.24,38.3,61400.0,24.5045,24.5301,24.4917,24.5301,61400.0
2012-02-21 11:10:00,38.29,38.37,38.29,38.37,102100.0,24.5237,24.5749,24.5237,24.5749,102100.0
2012-02-21 11:20:00,38.37,38.38,38.33,38.35,122800.0,24.5749,24.5813,24.5493,24.5621,122800.0
2012-02-21 11:30:00,38.34,38.35,38.32,38.34,134500.0,24.5557,24.5621,24.5429,24.5557,134500.0
2012-02-21 11:40:00,38.34,38.37,38.32,38.36,138600.0,24.5557,24.5749,24.5429,24.5685,138600.0
2012-02-21 11:50:00,38.37,38.4,38.36,38.36,90800.0,24.5749,24.5941,24.5685,24.5685,90800.0
2012-02-21 12:00:00,38.37,38.37,38.32,38.35,84700.0,24.5749,24.5749,24.5429,24.5621,84700.0
2012-02-21 12:10:00,38.35,38.42,38.34,38.42,69200.0,24.5621,24.607,24.5557,24.607,69200.0
2012-02-21 12:20:00,38.42,38.43,38.37,38.38,69700.0,24.607,24.6134,24.5749,24.5813,69700.0
2012-02-21 12:30:00,38.37,38.4,38.36,38.4,78500.0,24.5749,24.5941,24.5685,24.5941,78500.0
2012-02-21 12:40:00,38.39,38.4,38.35,38.37,105000.0,24.5877,24.5941,24.5621,24.5749,105000.0
2012-02-21 12:50:00,38.37,38.42,38.37,38.41,50600.0,24.5749,24.607,24.5749,24.6005,50600.0
2012-02-21 13:00:00,38.4,38.41,38.36,38.38,45200.0,24.5941,24.6005,24.5685,24.5813,45200.0
2012-02-21 13:10:00,38.38,38.39,38.34,38.35,94600.0,24.5813,24.5877,24.5557,24.5621,94600.0
2012-02-21 13:20:00,38.36,38.39,38.34,38.38,60600.0,24.5685,24.5877,24.5557,24.5813,60600.0
2012-02-21 13:30:00,38.38,38.39,38.34,38.36,75400.0,24.5813,24.5877,24.5557,24.5685,75400.0
2012-02-21 13:40:00,38.36,38.36,38.34,38.35,75100.0,24.5685,24.5685,24.5557,24.5621,75100.0
2012-02-21 13:50:00,38.34,38.35,38.32,38.33,71200.0,24.5557,24.5621,24.5429,24.5493,71200.0
2012-02-21 14:00:00,38.33,38.34,38.31,38.33,103200.0,24.5493,24.5557,24.5365,24.5493,103200.0
2012-02-21 14:10:00,38.33,38.34,38.27,38.28,87400.0,24.5493,24.5557,24.5109,24.5173,87400.0
2012-02-21 14:20:00,38.28,38.29,38.24,38.25,81700.0,24.5173,24.5237,24.4917,24.4981,81700.0
2012-02-21 14:30:00,38.24,38.24,38.2,38.2,45700.0,24.4917,24.4917,24.466,24.466,45700.0
2012-02-21 14:40:00,38.2,38.27,38.2,38.26,104400.0,24.466,24.5109,24.466,24.5045,104400.0
2012-02-21 14:50:00,38.27,38.27,38.21,38.21,74200.0,24.5109,24.5109,24.4725,24.4725,74200.0
2012-02-21 15:00:00,38.21,38.22,38.2,38.2,63800.0,24.4725,24.4789,24.466,24.466,63800.0
2012-02-21 15:10:00,38.21,38.25,38.2,38.25,124800.0,24.4725,24.4981,24.466,24.4981,124800.0
2012-02-21 15:20:00,38.25,38.28,38.21,38.25,161100.0,24.4981,24.5173,24.4725,24.4981,161100.0
2012-02-21 15:30:00,38.25,38.27,38.22,38.23,116800.0,24.4981,24.5109,24.4789,24.4853,116800.0
2012-02-21 15:40:00,38.22,38.23,38.17,38.21,285800.0,24.4789,24.4853,24.4468,24.4725,285800.0
2012-02-21 15:50:00,38.21,38.24,38.18,38.24,387200.0,24.4725,24.4917,24.4532,24.4917,387200.0
2012-02-22 09:30:00,38.19,38.5,38.19,38.27,353700.0,24.4596,24.6582,24.4596,24.5109,353700.0
2012-02-22 09:40:00,38.26,38.32,38.22,38.3,164800.0,24.5045,24.5429,24.4789,24.5301,164800.0
2012-02-22 09:50:00,38.3,38.38,38.3,38.38,143600.0,24.5301,24.5813,24.5301,24.5813,143600.0
2012-02-22 10:00:00,38.36,38.44,38.34,38.39,217800.0,24.5685,24.6198,24.5557,24.5877,217800.0
2012-02-22 10:10:00,38.38,38.44,38.37,38.37,85200.0,24.5813,24.6198,24.5749,24.5749,85200.0
2012-02-22 10:20:00,38.38,38.43,38.36,38.4,135900.0,24.5813,24.6134,24.5685,24.5941,135900.0
2012-02-22 10:30:00,38.4,38.42,38.35,38.38,141000.0,24.5941,24.607,24.5621,24.5813,141000.0
2012-02-22 10:40:00,38.39,38.44,38.38,38.44,52600.0,24.5877,24.6198,24.5813,24.6198,52600.0
2012-02-22 10:50:00,38.44,38.45,38.37,38.38,88000.0,24.6198,24.6262,24.5749,24.5813,88000.0
2012-02-22 11:00:00,38.38,38.45,38.38,38.39,122400.0,24.5813,24.6262,24.5813,24.5877,122400.0
2012-02-22 11:10:00,38.38,38.38,38.3,38.33,73900.0,24.5813,24.5813,24.5301,24.5493,73900.0
2012-02-22 11:20:00,38.32,38.38,38.32,38.35,81700.0,24.5429,24.5813,24.5429,24.5621,81700.0
2012-02-22 11:30:00,38.36,38.38,38.36,38.37,83400.0,24.5685,24.5813,24.5685,24.5749,83400.0
2012-02-22 11:40:00,38.36,38.38,38.31,38.34,112200.0,24.5685,24.5813,24.5365,24.5557,112200.0
2012-02-22 11:50:00,38.34,38.35,38.29,38.33,331800.0,24.5557,24.5621,24.5237,24.5493,331800.0
2012-02-22 12:00:00,38.32,38.36,38.31,38.34,228300.0,24.5429,24.5685,24.5365,24.5557,228300.0
2012-02-22 12:10:00,38.34,38.45,38.34,38.45,87900.0,24.5557,24.6262,24.5557,24.6262,87900.0
2012-02-22 12:20:00,38.44,38.45,38.38,38.4,174800.0,24.6198,24.6262,24.5813,24.5941,174800.0
2012-02-22 12:30:00,38.4,38.46,38.4,38.41,103700.0,24.5941,24.6326,24.5941,24.6005,103700.0
2012-02-22 12:40:00,38.41,38.46,38.41,38.45,100500.0,24.6005,24.6326,24.6005,24.6262,100500.0
2012-02-22 12:50:00,38.45,38.5,38.45,38.5,99200.0,24.6262,24.6582,24.6262,24.6582,99200.0
2012-02-22 13:00:00,38.49,38.51,38.46,38.49,210700.0,24.6518,24.6646,24.6326,24.6518,210700.0
2012-02-22 13:10:00,38.5,38.52,38.45,38.46,124100.0,24.6582,24.671,24.6262,24.6326,124100.0
2012-02-22 13:20:00,38.47,38.52,38.46,38.52,92300.0,24.639,24.671,24.6326,24.671,92300.0
2012-02-22 13:30:00,38.52,38.53,38.51,38.53,37700.0,24.671,24.6774,24.6646,24.6774,37700.0
2012-02-22 13:40:00,38.52,38.53,38.49,38.52,93300.0,24.671,24.6774,24.6518,24.671,93300.0
2012-02-22 13:50:00,38.52,38.59,38.51,38.59,95100.0,24.671,24.7158,24.6646,24.7158,95100.0
2012-02-22 14:00:00,38.59,38.61,38.56,38.57,151800.0,24.7158,24.7286,24.6966,24.703,151800.0
2012-02-22 14:10:00,38.56,38.57,38.53,38.54,181200.0,24.6966,24.703,24.6774,24.6838,181200.0
2012-02-22 14:20:00,38.53,38.54,38.49,38.51,103500.0,24.6774,24.6838,24.6518,24.6646,103500.0
2012-02-22 14:30:00,38.52,38.53,38.51,38.52,66100.0,24.671,24.6774,24.6646,24.671,66100.0
2012-02-22 14:40:00,38.52,38.58,38.51,38.58,116500.0,24.671,24.7094,24.6646,24.7094,116500.0
2012-02-22 14:50:00,38.58,38.61,38.57,38.6,108100.0,24.7094,24.7286,24.703,24.7222,108100.0
2012-02-22 15:00:00,38.6,38.63,38.58,38.59,194800.0,24.7222,24.7415,24.7094,24.7158,194800.0
2012-02-22 15:10:00,38.58,38.61,38.58,38.6,113800.0,24.7094,24.7286,24.7094,24.7222,113800.0
2012-02-22 15:20:00,38.61,38.61,38.59,38.59,93100.0,24.7286,24.7286,24.7158,24.7158,93100.0
2012-02-22 15:30:00,38.6,38.63,38.6,38.63,192100.0,24.7222,24.7415,24.7222,24.7415,192100.0
2012-02-22 15:40:00,38.63,38.66,38.6,38.65,293900.0,24.7415,24.7607,24.7222,24.7543,293900.0
2012-02-22 15:50:00,38.65,38.68,38.63,38.65,986400.0,24.7543,24.7735,24.7415,24.7543,986400.0
2012-02-23 09:30:00,38.64,38.82,38.53,38.76,287300.0,24.7479,24.8631,24.6774,24.8247,287300.0
2012-02-23 09:40:00,38.76,38.79,38.7,38.77,114400.0,24.8247,24.8439,24.7863,24.8311,114400.0
2012-02-23 09:50:00,38.77,39.3,38.75,39.0,503300.0,24.8311,25.1706,24.8183,24.9784,503300.0
2012-02-23 10:00:00,38.98,39.0,38.7,38.7,118800.0,24.9656,24.9784,24.7863,24.7863,118800.0
2012-02-23 10:10:00,38.7,38.72,38.59,38.6,103800.0,24.7863,24.7991,24.7158,24.7222,103800.0
2012-02-23 10:20:00,38.61,38.65,38.58,38.61,97000.0,24.7286,24.7543,24.7094,24.7286,97000.0
2012-02-23 10:30:00,38.61,38.63,38.59,38.61,65100.0,24.7286,24.7415,24.7158,24.7286,65100.0
2012-02-23 10:40:00,38.61,38.64,38.6,38.63,47600.0,24.7286,24.7479,24.7222,24.7415,47600.0
2012-02-23 10:50:00,38.63,38.71,38.62,38.69,66600.0,24.7415,24.7927,24.735,24.7799,66600.0
2012-02-23 11:00:00,38.7,38.74,38.68,38.71,57300.0,24.7863,24.8119,24.7735,24.7927,57300.0
2012-02-23 11:10:00,38.7,38.73,38.7,38.7,73800.0,24.7863,24.8055,24.7863,24.7863,73800.0
2012-02-23 11:20:00,38.71,38.79,38.7,38.79,109300.0,24.7927,24.8439,24.7863,24.8439,109300.0
2012-02-23 11:30:00,38.79,38.86,38.78,38.82,118900.0,24.8439,24.8888,24.8375,24.8631,118900.0
2012-02-23 11:40:00,38.83,38.83,38.68,38.68,101900.0,24.8695,24.8695,24.7735,24.7735,101900.0
2012-02-23 11:50:00,38.68,38.7,38.68,38.7,36200.0,24.7735,24.7863,24.7735,24.7863,36200.0
2012-02-23 12:00:00,38.69,38.78,38.69,38.78,71700.0,24.7799,24.8375,24.7799,24.8375,71700.0
2012-02-23 12:10:00,38.77,38.79,38.74,38.75,60800.0,24.8311,24.8439,24.8119,24.8183,60800.0
2012-02-23 12:20:00,38.74,38.78,38.73,38.76,134800.0,24.8119,24.8375,24.8055,24.8247,134800.0
2012-02-23 12:30:00,38.76,38.81,38.76,38.8,45600.0,24.8247,24.8567,24.8247,24.8503,45600.0
2012-02-23 12:40:00,38.8,38.86,38.8,38.82,69600.0,24.8503,24.8888,24.8503,24.8631,69600.0
2012-02-23 12:50:00,38.82,38.85,38.81,38.83,34500.0,24.8631,24.8824,24.8567,24.8695,34500.0
2012-02-23 13:00:00,38.83,38.84,38.79,38.83,37100.0,24.8695,24.876,24.8439,24.8695,37100.0
2012-02-23 13:10:00,38.83,38.85,38.82,38.83,44300.0,24.8695,24.8824,24.8631,24.8695,44300.0
2012-02-23 13:20:00,38.83,38.84,38.77,38.78,75200.0,24.8695,24.876,24.8311,24.8375,75200.0
2012-02-23 13:30:00,38.78,38.78,38.73,38.75,92100.0,24.8375,24.8375,24.8055,24.8183,92100.0
2012-02-23 13:40:00,38.76,38.76,38.73,38.74,40600.0,24.8247,24.8247,24.8055,24.8119,40600.0
2012-02-23 13:50:00,38.75,38.77,38.74,38.77,69900.0,24.8183,24.8311,24.8119,24.8311,69900.0
2012-02-23 14:00:00,38.77,38.78,38.72,38.75,63300.0,24.8311,24.8375,24.7991,24.8183,63300.0
2012-02-23 14:10:00,38.75,38.76,38.74,38.75,59300.0,24.8183,24.8247,24.8119,24.8183,59300.0
2012-02-23 14:20:00,38.74,38.76,38.74,38.74,98000.0,24.8119,24.8247,24.8119,24.8119,98000.0
2012-02-23 14:30:00,38.75,38.76,38.73,38.75,51100.0,24.8183,24.8247,24.8055,24.8183,51100.0
2012-02-23 14:40:00,38.75,38.75,38.7,38.71,123100.0,24.8183,24.8183,24.7863,24.7927,123100.0
2012-02-23 14:50:00,38.71,38.74,38.7,38.73,64700.0,24.7927,24.8119,24.7863,24.8055,64700.0
2012-02-23 15:00:00,38.73,38.74,38.71,38.72,90900.0,24.8055,24.8119,24.7927,24.7991,90900.0
2012-02-23 15:10:00,38.71,38.73,38.68,38.69,125600.0,24.7927,24.8055,24.7735,24.7799,125600.0
2012-02-23 15:20:00,38.68,38.71,38.68,38.7,279700.0,24.7735,24.7927,24.7735,24.7863,279700.0
2012-02-23 15:30:00,38.7,38.7,38.66,38.68,176000.0,24.7863,24.7863,24.7607,24.7735,176000.0
2012-02-23 15:40:00,38.67,38.72,38.65,38.67,518800.0,24.7671,24.7991,24.7543,24.7671,518800.0
2012-02-23 15:50:00,38.67,38.68,38.62,38.64,558700.0,24.7671,24.7735,24.735,24.7479,558700.0
2012-02-24 09:30:00,38.57,38.72,38.49,38.5,101500.0,24.703,24.7991,24.6518,24.6582,101500.0
2012-02-24 09:40:00,38.51,38.58,38.46,38.54,176500.0,24.6646,24.7094,24.6326,24.6838,176500.0
2012-02-24 09:50:00,38.54,38.55,38.47,38.5,69200.0,24.6838,24.6902,24.639,24.6582,69200.0
2012-02-24 10:00:00,38.5,38.5,38.41,38.47,117900.0,24.6582,24.6582,24.6005,24.639,117900.0
2012-02-24 10:10:00,38.46,38.47,38.3,38.33,187000.0,24.6326,24.639,24.5301,24.5493,187000.0
2012-02-24 10:20:00,38.33,38.35,38.22,38.23,269500.0,24.5493,24.5621,24.4789,24.4853,269500.0
2012-02-24 10:30:00,38.22,38.25,38.18,38.21,275100.0,24.4789,24.4981,24.4532,24.4725,275100.0
2012-02-24 10:40:00,38.21,38.22,38.16,38.2,153300.0,24.4725,24.4789,24.4404,24.466,153300.0
2012-02-24 10:50:00,38.2,38.22,38.11,38.13,177400.0,24.466,24.4789,24.4084,24.4212,177400.0
2012-02-24 11:00:00,38.13,38.22,38.1,38.22,214800.0,24.4212,24.4789,24.402,24.4789,214800.0
2012-02-24 11:10:00,38.21,38.23,38.12,38.12,381600.0,24.4725,24.4853,24.4148,24.4148,381600.0
2012-02-24 11:20:00,38.12,38.2,38.11,38.19,249100.0,24.4148,24.466,24.4084,24.4596,249100.0
2012-02-24 11:30:00,38.19,38.19,38.12,38.15,199300.0,24.4596,24.4596,24.4148,24.434,199300.0
2012-02-24 11:40:00,38.15,38.16,38.09,38.09,246900.0,24.434,24.4404,24.3956,24.3956,246900.0
2012-02-24 11:50:00,38.09,38.12,38.09,38.1,270600.0,24.3956,24.4148,24.3956,24.402,270600.0
2012-02-24 12:00:00,38.11,38.16,38.11,38.15,166400.0,24.4084,24.4404,24.4084,24.434,166400.0
2012-02-24 12:10:00,38.16,38.16,38.14,38.15,134700.0,24.4404,24.4404,24.4276,24.434,134700.0
2012-02-24 12:20:00,38.15,38.2,38.12,38.12,330200.0,24.434,24.466,24.4148,24.4148,330200.0
2012-02-24 12:30:00,38.13,38.15,38.12,38.15,113300.0,24.4212,24.434,24.4148,24.434,113300.0
2012-02-24 12:40:00,38.15,38.16,38.13,38.15,260500.0,24.434,24.4404,24.4212,24.434,260500.0
2012-02-24 12:50:00,38.14,38.15,38.11,38.13,155600.0,24.4276,24.434,24.4084,24.4212,155600.0
2012-02-24 13:00:00,38.13,38.19,38.13,38.14,124100.0,24.4212,24.4596,24.4212,24.4276,124100.0
2012-02-24 13:10:00,38.15,38.15,38.13,38.15,57500.0,24.434,24.434,24.4212,24.434,57500.0
2012-02-24 13:20:00,38.15,38.19,38.13,38.14,147500.0,24.434,24.4596,24.4212,24.4276,147500.0
2012-02-24 13:30:00,38.13,38.14,38.12,38.13,128800.0,24.4212,24.4276,24.4148,24.4212,128800.0
2012-02-24 13:40:00,38.12,38.13,38.11,38.11,143400.0,24.4148,24.4212,24.4084,24.4084,143400.0
2012-02-24 13:50:00,38.11,38.14,38.1,38.11,345900.0,24.4084,24.4276,24.402,24.4084,345900.0
2012-02-24 14:00:00,38.11,38.12,38.09,38.11,371400.0,24.4084,24.4148,24.3956,24.4084,371400.0
2012-02-24 14:10:00,38.1,38.12,38.07,38.07,251400.0,24.402,24.4148,24.3828,24.3828,251400.0
2012-02-24 14:20:00,38.07,38.1,38.05,38.1,305500.0,24.3828,24.402,24.37,24.402,305500.0
2012-02-24 14:30:00,38.1,38.13,38.03,38.05,406300.0,24.402,24.4212,24.3572,24.37,406300.0
2012-02-24 14:40:00,38.05,38.1,38.04,38.1,156300.0,24.37,24.402,24.3636,24.402,156300.0
2012-02-24 14:50:00,38.1,38.16,38.08,38.13,310600.0,24.402,24.4404,24.3892,24.4212,310600.0
2012-02-24 15:00:00,38.13,38.14,38.1,38.11,490400.0,24.4212,24.4276,24.402,24.4084,490400.0
2012-02-24 15:10:00,38.1,38.12,38.09,38.1,195000.0,24.402,24.4148,24.3956,24.402,195000.0
2012-02-24 15:20:00,38.1,38.12,38.09,38.1,265000.0,24.402,24.4148,24.3956,24.402,265000.0
2012-02-24 15:30:00,38.1,38.11,38.0,38.1,609000.0,24.402,24.4084,24.338,24.402,609000.0
2012-02-24 15:40:00,38.1,38.15,38.09,38.13,462400.0,24.402,24.434,24.3956,24.4212,462400.0
2012-02-24 15:50:00,38.13,38.14,38.12,38.14,559900.0,24.4212,24.4276,24.4148,24.4276,559900.0
2012-02-27 09:30:00,38.07,38.12,38.0,38.0,243600.0,24.3828,24.4148,24.338,24.338,243600.0
2012-02-27 09:40:00,38.0,38.11,38.0,38.07,249000.0,24.338,24.4084,24.338,24.3828,249000.0
2012-02-27 09:50:00,38.06,38.1,38.04,38.07,199100.0,24.3764,24.402,24.3636,24.3828,199100.0
2012-02-27 10:00:00,38.08,38.13,38.08,38.1,303400.0,24.3892,24.4212,24.3892,24.402,303400.0
2012-02-27 10:10:00,38.1,38.15,38.09,38.09,277300.0,24.402,24.434,24.3956,24.3956,277300.0
2012-02-27 10:20:00,38.09,38.16,38.07,38.1,283500.0,24.3956,24.4404,24.3828,24.402,283500.0
2012-02-27 10:30:00,38.1,38.14,38.07,38.11,196800.0,24.402,24.4276,24.3828,24.4084,196800.0
2012-02-27 10:40:00,38.12,38.15,38.1,38.14,93700.0,24.4148,24.434,24.402,24.4276,93700.0
2012-02-27 10:50:00,38.15,38.15,38.08,38.15,444300.0,24.434,24.434,24.3892,24.434,444300.0
2012-02-27 11:00:00,38.13,38.16,38.11,38.11,464000.0,24.4212,24.4404,24.4084,24.4084,464000.0
2012-02-27 11:10:00,38.11,38.15,38.1,38.15,80600.0,24.4084,24.434,24.402,24.434,80600.0
2012-02-27 11:20:00,38.15,38.15,38.11,38.15,126200.0,24.434,24.434,24.4084,24.434,126200.0
2012-02-27 11:30:00,38.15,38.16,38.12,38.14,267300.0,24.434,24.4404,24.4148,24.4276,267300.0
2012-02-27 11:40:00,38.14,38.15,38.1,38.12,170600.0,24.4276,24.434,24.402,24.4148,170600.0
2012-02-27 11:50:00,38.12,38.14,38.11,38.12,166000.0,24.4148,24.4276,24.4084,24.4148,166000.0
2012-02-27 12:00:00,38.11,38.14,38.11,38.12,83900.0,24.4084,24.4276,24.4084,24.4148,83900.0
2012-02-27 12:10:00,38.12,38.12,38.11,38.12,42500.0,24.4148,24.4148,24.4084,24.4148,42500.0
2012-02-27 12:20:00,38.12,38.14,38.11,38.14,93400.0,24.4148,24.4276,24.4084,24.4276,93400.0
2012-02-27 12:30:00,38.14,38.16,38.12,38.13,133800.0,24.4276,24.4404,24.4148,24.4212,133800.0
2012-02-27 12:40:00,38.12,38.15,38.09,38.14,94000.0,24.4148,24.434,24.3956,24.4276,94000.0
2012-02-27 12:50:00,38.13,38.15,38.11,38.15,81800.0,24.4212,24.434,24.4084,24.434,81800.0
2012-02-27 13:00:00,38.15,38.15,38.09,38.09,125500.0,24.434,24.434,24.3956,24.3956,125500.0
2012-02-27 13:10:00,38.09,38.1,38.05,38.08,140200.0,24.3956,24.402,24.37,24.3892,140200.0
2012-02-27 13:20:00,38.08,38.11,38.06,38.1,116200.0,24.3892,24.4084,24.3764,24.402,116200.0
2012-02-27 13:30:00,38.11,38.11,38.06,38.08,102800.0,24.4084,24.4084,24.3764,24.3892,102800.0
2012-02-27 13:40:00,38.08,38.1,38.07,38.1,145900.0,24.3892,24.402,24.3828,24.402,145900.0
2012-02-27 13:50:00,38.1,38.1,38.06,38.07,144500.0,24.402,24.402,24.3764,24.3828,144500.0
2012-02-27 14:00:00,38.07,38.08,38.05,38.05,118200.0,24.3828,24.3892,24.37,24.37,118200.0
2012-02-27 14:10:00,38.05,38.09,38.05,38.08,73500.0,24.37,24.3956,24.37,24.3892,73500.0
2012-02-27 14:20:00,38.08,38.09,38.05,38.05,105500.0,24.3892,24.3956,24.37,24.37,105500.0
2012-02-27 14:30:00,38.06,38.09,38.05,38.09,136900.0,24.3764,24.3956,24.37,24.3956,136900.0
2012-02-27 14:40:00,38.09,38.15,38.08,38.12,166400.0,24.3956,24.434,24.3892,24.4148,166400.0
2012-02-27 14:50:00,38.12,38.12,38.09,38.09,64500.0,24.4148,24.4148,24.3956,24.3956,64500.0
2012-02-27 15:00:00,38.09,38.13,38.09,38.11,238900.0,24.3956,24.4212,24.3956,24.4084,238900.0
2012-02-27 15:10:00,38.12,38.12,38.06,38.09,123000.0,24.4148,24.4148,24.3764,24.3956,123000.0
2012-02-27 15:20:00,38.09,38.14,38.08,38.14,152300.0,24.3956,24.4276,24.3892,24.4276,152300.0
2012-02-27 15:30:00,38.14,38.14,38.06,38.06,198900.0,24.4276,24.4276,24.3764,24.3764,198900.0
2012-02-27 15:40:00,38.06,38.09,38.03,38.04,378500.0,24.3764,24.3956,24.3572,24.3636,378500.0
2012-02-27 15:50:00,38.03,38.1,38.01,38.05,516900.0,24.3572,24.402,24.3444,24.37,516900.0
2012-02-28 09:30:00,37.93,38.09,37.87,37.99,294900.0,24.2931,24.3956,24.2547,24.3315,294900.0
2012-02-28 09:40:00,37.99,38.02,37.85,37.85,339300.0,24.3315,24.3508,24.2419,24.2419,339300.0
2012-02-28 09:50:00,37.85,37.89,37.76,37.87,348800.0,24.2419,24.2675,24.1842,24.2547,348800.0
2012-02-28 10:00:00,37.89,37.92,37.85,37.89,224500.0,24.2675,24.2867,24.2419,24.2675,224500.0
2012-02-28 10:10:00,37.88,37.9,37.85,37.89,231600.0,24.2611,24.2739,24.2419,24.2675,231600.0
2012-02-28 10:20:00,37.89,37.92,37.86,37.89,195400.0,24.2675,24.2867,24.2483,24.2675,195400.0
2012-02-28 10:30:00,37.89,37.91,37.87,37.89,270800.0,24.2675,24.2803,24.2547,24.2675,270800.0
2012-02-28 10:40:00,37.89,37.91,37.88,37.88,232000.0,24.2675,24.2803,24.2611,24.2611,232000.0
2012-02-28 10:50:00,37.89,37.91,37.88,37.9,162600.0,24.2675,24.2803,24.2611,24.2739,162600.0
2012-02-28 11:00:00,37.91,37.91,37.88,37.88,172800.0,24.2803,24.2803,24.2611,24.2611,172800.0
2012-02-28 11:10:00,37.89,37.89,37.85,37.85,184700.0,24.2675,24.2675,24.2419,24.2419,184700.0
2012-02-28 11:20:00,37.86,37.86,37.85,37.85,103400.0,24.2483,24.2483,24.2419,24.2419,103400.0
2012-02-28 11:30:00,37.85,37.92,37.85,37.88,154000.0,24.2419,24.2867,24.2419,24.2611,154000.0
2012-02-28 11:40:00,37.89,37.95,37.88,37.95,274200.0,24.2675,24.3059,24.2611,24.3059,274200.0
2012-02-28 11:50:00,37.94,37.95,37.91,37.93,145700.0,24.2995,24.3059,24.2803,24.2931,145700.0
2012-02-28 12:00:00,37.94,37.96,37.93,37.95,1084800.0,24.2995,24.3123,24.2931,24.3059,1084800.0
2012-02-28 12:10:00,37.95,38.0,37.93,38.0,417300.0,24.3059,24.338,24.2931,24.338,417300.0
2012-02-28 12:20:00,38.0,38.02,37.96,37.96,165100.0,24.338,24.3508,24.3123,24.3123,165100.0
2012-02-28 12:30:00,37.96,37.97,37.93,37.94,79500.0,24.3123,24.3187,24.2931,24.2995,79500.0
2012-02-28 12:40:00,37.93,37.95,37.92,37.92,71600.0,24.2931,24.3059,24.2867,24.2867,71600.0
2012-02-28 12:50:00,37.93,37.94,37.92,37.94,151000.0,24.2931,24.2995,24.2867,24.2995,151000.0
2012-02-28 13:00:00,37.93,38.01,37.93,38.01,76900.0,24.2931,24.3444,24.2931,24.3444,76900.0
2012-02-28 13:10:00,38.01,38.02,37.97,37.98,178400.0,24.3444,24.3508,24.3187,24.3251,178400.0
2012-02-28 13:20:00,37.97,38.01,37.97,38.0,84700.0,24.3187,24.3444,24.3187,24.338,84700.0
2012-02-28 13:30:00,38.0,38.0,37.99,37.99,52000.0,24.338,24.338,24.3315,24.3315,52000.0
2012-02-28 13:40:00,38.0,38.0,37.97,37.99,83700.0,24.338,24.338,24.3187,24.3315,83700.0
2012-02-28 13:50:00,38.0,38.01,37.96,38.0,127100.0,24.338,24.3444,24.3123,24.338,127100.0
2012-02-28 14:00:00,38.0,38.01,37.98,37.98,116300.0,24.338,24.3444,24.3251,24.3251,116300.0
2012-02-28 14:10:00,37.98,38.0,37.98,37.99,74900.0,24.3251,24.338,24.3251,24.3315,74900.0
2012-02-28 14:20:00,38.0,38.0,37.99,37.99,28800.0,24.338,24.338,24.3315,24.3315,28800.0
2012-02-28 14:30:00,37.99,38.05,37.99,38.05,103500.0,24.3315,24.37,24.3315,24.37,103500.0
2012-02-28 14:40:00,38.05,38.07,38.04,38.04,47200.0,24.37,24.3828,24.3636,24.3636,47200.0
2012-02-28 14:50:00,38.04,38.05,38.04,38.05,34300.0,24.3636,24.37,24.3636,24.37,34300.0
2012-02-28 15:00:00,38.04,38.07,38.02,38.02,73600.0,24.3636,24.3828,24.3508,24.3508,73600.0
2012-02-28 15:10:00,38.02,38.06,38.01,38.06,59300.0,24.3508,24.3764,24.3444,24.3764,59300.0
2012-02-28 15:20:00,38.06,38.07,38.03,38.04,100800.0,24.3764,24.3828,24.3572,24.3636,100800.0
2012-02-28 15:30:00,38.04,38.08,38.03,38.08,152500.0,24.3636,24.3892,24.3572,24.3892,152500.0
2012-02-28 15:40:00,38.08,38.09,38.04,38.08,150800.0,24.3892,24.3956,24.3636,24.3892,150800.0
2012-02-28 15:50:00,38.09,38.11,38.06,38.08,431300.0,24.3956,24.4084,24.3764,24.3892,431300.0
2012-02-29 09:30:00,38.09,38.26,38.03,38.13,141500.0,24.3956,24.5045,24.3572,24.4212,141500.0
2012-02-29 09:40:00,38.13,38.21,38.08,38.2,79100.0,24.4212,24.4725,24.3892,24.466,79100.0
2012-02-29 09:50:00,38.2,38.25,38.19,38.21,67200.0,24.466,24.4981,24.4596,24.4725,67200.0
2012-02-29 10:00:00,38.2,38.25,38.2,38.21,96400.0,24.466,24.4981,24.466,24.4725,96400.0
2012-02-29 10:10:00,38.21,38.28,38.21,38.23,126800.0,24.4725,24.5173,24.4725,24.4853,126800.0
2012-02-29 10:20:00,38.24,38.26,38.22,38.24,115800.0,24.4917,24.5045,24.4789,24.4917,115800.0
2012-02-29 10:30:00,38.23,38.29,38.23,38.29,83300.0,24.4853,24.5237,24.4853,24.5237,83300.0
2012-02-29 10:40:00,38.29,38.29,38.22,38.24,137700.0,24.5237,24.5237,24.4789,24.4917,137700.0
2012-02-29 10:50:00,38.23,38.24,38.2,38.24,143300.0,24.4853,24.4917,24.466,24.4917,143300.0
2012-02-29 11:00:00,38.24,38.31,38.24,38.31,83100.0,24.4917,24.5365,24.4917,24.5365,83100.0
2012-02-29 11:10:00,38.31,38.32,38.27,38.28,79000.0,24.5365,24.5429,24.5109,24.5173,79000.0
2012-02-29 11:20:00,38.28,38.29,38.24,38.29,76400.0,24.5173,24.5237,24.4917,24.5237,76400.0
2012-02-29 11:30:00,38.28,38.33,38.28,38.32,78300.0,24.5173,24.5493,24.5173,24.5429,78300.0
2012-02-29 11:40:00,38.33,38.38,38.32,38.38,123700.0,24.5493,24.5813,24.5429,24.5813,123700.0
2012-02-29 11:50:00,38.38,38.39,38.36,38.37,67600.0,24.5813,24.5877,24.5685,24.5749,67600.0
2012-02-29 12:00:00,38.37,38.38,38.34,38.35,51000.0,24.5749,24.5813,24.5557,24.5621,51000.0
2012-02-29 12:10:00,38.34,38.37,38.34,38.36,42700.0,24.5557,24.5749,24.5557,24.5685,42700.0
2012-02-29 12:20:00,38.37,38.41,38.35,38.38,204400.0,24.5749,24.6005,24.5621,24.5813,204400.0
2012-02-29 12:30:00,38.38,38.4,38.35,38.38,150300.0,24.5813,24.5941,24.5621,24.5813,150300.0
2012-02-29 12:40:00,38.38,38.41,38.38,38.4,45400.0,24.5813,24.6005,24.5813,24.5941,45400.0
2012-02-29 12:50:00,38.4,38.4,38.38,38.4,34500.0,24.5941,24.5941,24.5813,24.5941,34500.0
2012-02-29 13:00:00,38.4,38.41,38.38,38.41,75400.0,24.5941,24.6005,24.5813,24.6005,75400.0
2012-02-29 13:10:00,38.41,38.42,38.39,38.4,52400.0,24.6005,24.607,24.5877,24.5941,52400.0
2012-02-29 13:20:00,38.4,38.42,38.4,38.42,53200.0,24.5941,24.607,24.5941,24.607,53200.0
2012-02-29 13:30:00,38.42,38.44,38.41,38.44,55600.0,24.607,24.6198,24.6005,24.6198,55600.0
2012-02-29 13:40:00,38.44,38.46,38.43,38.46,45400.0,24.6198,24.6326,24.6134,24.6326,45400.0
2012-02-29 13:50:00,38.46,38.48,38.45,38.47,124000.0,24.6326,24.6454,24.6262,24.639,124000.0
2012-02-29 14:00:00,38.46,38.52,38.46,38.52,61000.0,24.6326,24.671,24.6326,24.671,61000.0
2012-02-29 14:10:00,38.52,38.52,38.48,38.49,136900.0,24.671,24.671,24.6454,24.6518,136900.0
2012-02-29 14:20:00,38.49,38.5,38.48,38.5,26500.0,24.6518,24.6582,24.6454,24.6582,26500.0
2012-02-29 14:30:00,38.5,38.5,38.48,38.5,102500.0,24.6582,24.6582,24.6454,24.6582,102500.0
2012-02-29 14:40:00,38.5,38.5,38.48,38.5,142500.0,24.6582,24.6582,24.6454,24.6582,142500.0
2012-02-29 14:50:00,38.5,38.5,38.44,38.45,133300.0,24.6582,24.6582,24.6198,24.6262,133300.0
2012-02-29 15:00:00,38.44,38.44,38.39,38.39,64000.0,24.6198,24.6198,24.5877,24.5877,64000.0
2012-02-29 15:10:00,38.4,38.42,38.38,38.42,83500.0,24.5941,24.607,24.5813,24.607,83500.0
2012-02-29 15:20:00,38.42,38.42,38.37,38.39,72900.0,24.607,24.607,24.5749,24.5877,72900.0
2012-02-29 15:30:00,38.39,38.41,38.35,38.36,123300.0,24.5877,24.6005,24.5621,24.5685,123300.0
2012-02-29 15:40:00,38.35,38.36,38.31,38.32,161500.0,24.5621,24.5685,24.5365,24.5429,161500.0
2012-02-29 15:50:00,38.33,38.36,38.31,38.32,497500.0,24.5493,24.5685,24.5365,24.5429,497500.0
2012-03-01 09:30:00,38.36,38.39,38.16,38.19,203700.0,24.5685,24.5877,24.4404,24.4596,203700.0
2012-03-01 09:40:00,38.19,38.42,38.17,38.38,116600.0,24.4596,24.607,24.4468,24.5813,116600.0
2012-03-01 09:50:00,38.38,38.39,38.31,38.32,135600.0,24.5813,24.5877,24.5365,24.5429,135600.0
2012-03-01 10:00:00,38.31,38.31,38.17,38.2,110100.0,24.5365,24.5365,24.4468,24.466,110100.0
2012-03-01 10:10:00,38.2,38.31,38.2,38.31,108200.0,24.466,24.5365,24.466,24.5365,108200.0
2012-03-01 10:20:00,38.29,38.32,38.29,38.29,41900.0,24.5237,24.5429,24.5237,24.5237,41900.0
2012-03-01 10:30:00,38.29,38.31,38.25,38.25,58100.0,24.5237,24.5365,24.4981,24.4981,58100.0
2012-03-01 10:40:00,38.25,38.26,38.23,38.23,40500.0,24.4981,24.5045,24.4853,24.4853,40500.0
2012-03-01 10:50:00,38.23,38.29,38.22,38.24,172400.0,24.4853,24.5237,24.4789,24.4917,172400.0
2012-03-01 11:00:00,38.24,38.26,38.23,38.23,104600.0,24.4917,24.5045,24.4853,24.4853,104600.0
2012-03-01 11:10:00,38.23,38.29,38.21,38.25,114600.0,24.4853,24.5237,24.4725,24.4981,114600.0
2012-03-01 11:20:00,38.25,38.29,38.21,38.22,135500.0,24.4981,24.5237,24.4725,24.4789,135500.0
2012-03-01 11:30:00,38.22,38.24,38.19,38.19,173700.0,24.4789,24.4917,24.4596,24.4596,173700.0
2012-03-01 11:40:00,38.19,38.23,38.14,38.17,169900.0,24.4596,24.4853,24.4276,24.4468,169900.0
2012-03-01 11:50:00,38.18,38.18,38.1,38.12,211000.0,24.4532,24.4532,24.402,24.4148,211000.0
2012-03-01 12:00:00,38.12,38.13,38.11,38.11,100700.0,24.4148,24.4212,24.4084,24.4084,100700.0
2012-03-01 12:10:00,38.11,38.12,38.1,38.12,145400.0,24.4084,24.4148,24.402,24.4148,145400.0
2012-03-01 12:20:00,38.12,38.15,38.09,38.11,150400.0,24.4148,24.434,24.3956,24.4084,150400.0
2012-03-01 12:30:00,38.11,38.12,38.03,38.08,206300.0,24.4084,24.4148,24.3572,24.3892,206300.0
2012-03-01 12:40:00,38.08,38.11,38.06,38.1,186200.0,24.3892,24.4084,24.3764,24.402,186200.0
2012-03-01 12:50:00,38.1,38.12,38.04,38.04,144400.0,24.402,24.4148,24.3636,24.3636,144400.0
2012-03-01 13:00:00,38.04,38.05,37.98,38.0,217300.0,24.3636,24.37,24.3251,24.338,217300.0
2012-03-01 13:10:00,38.01,38.01,37.96,37.97,118600.0,24.3444,24.3444,24.3123,24.3187,118600.0
2012-03-01 13:20:00,37.97,38.0,37.96,37.97,129500.0,24.3187,24.338,24.3123,24.3187,129500.0
2012-03-01 13:30:00,37.97,38.0,37.95,37.96,166100.0,24.3187,24.338,24.3059,24.3123,166100.0
2012-03-01 13:40:00,37.97,37.98,37.94,37.95,78100.0,24.3187,24.3251,24.2995,24.3059,78100.0
2012-03-01 13:50:00,37.95,37.95,37.91,37.92,138100.0,24.3059,24.3059,24.2803,24.2867,138100.0
2012-03-01 14:00:00,37.92,37.96,37.91,37.96,174400.0,24.2867,24.3123,24.2803,24.3123,174400.0
2012-03-01 14:10:00,37.96,38.02,37.95,38.01,115100.0,24.3123,24.3508,24.3059,24.3444,115100.0
2012-03-01 14:20:00,38.02,38.04,38.01,38.02,97500.0,24.3508,24.3636,24.3444,24.3508,97500.0
2012-03-01 14:30:00,38.03,38.04,37.96,37.96,148200.0,24.3572,24.3636,24.3123,24.3123,148200.0
2012-03-01 14:40:00,37.97,37.99,37.95,37.97,173000.0,24.3187,24.3315,24.3059,24.3187,173000.0
2012-03-01 14:50:00,37.98,38.0,37.96,37.99,124100.0,24.3251,24.338,24.3123,24.3315,124100.0
2012-03-01 15:00:00,37.99,38.01,37.96,37.96,279800.0,24.3315,24.3444,24.3123,24.3123,279800.0
2012-03-01 15:10:00,37.97,38.0,37.92,37.94,294800.0,24.3187,24.338,24.2867,24.2995,294800.0
2012-03-01 15:20:00,37.93,38.0,37.92,37.99,103500.0,24.2931,24.338,24.2867,24.3315,103500.0
2012-03-01 15:30:00,38.0,38.05,37.99,38.05,193900.0,24.338,24.37,24.3315,24.37,193900.0
2012-03-01 15:40:00,38.05,38.14,38.04,38.12,229000.0,24.37,24.4276,24.3636,24.4148,229000.0
2012-03-01 15:50:00,38.12,38.17,38.11,38.14,500600.0,24.4148,24.4468,24.4084,24.4276,500600.0
2012-03-02 09:30:00,38.03,38.17,38.0,38.16,233900.0,24.3572,24.4468,24.338,24.4404,233900.0
2012-03-02 09:40:00,38.15,38.15,38.1,38.14,132100.0,24.434,24.434,24.402,24.4276,132100.0
2012-03-02 09:50:00,38.13,38.24,38.13,38.18,132400.0,24.4212,24.4917,24.4212,24.4532,132400.0
2012-03-02 10:00:00,38.18,38.22,38.17,38.2,94300.0,24.4532,24.4789,24.4468,24.466,94300.0
2012-03-02 10:10:00,38.21,38.32,38.2,38.27,108000.0,24.4725,24.5429,24.466,24.5109,108000.0
2012-03-02 10:20:00,38.26,38.26,38.1,38.1,106200.0,24.5045,24.5045,24.402,24.402,106200.0
2012-03-02 10:30:00,38.1,38.24,38.1,38.16,187000.0,24.402,24.4917,24.402,24.4404,187000.0
2012-03-02 10:40:00,38.16,38.2,38.1,38.16,154600.0,24.4404,24.466,24.402,24.4404,154600.0
2012-03-02 10:50:00,38.16,38.19,38.13,38.16,131400.0,24.4404,24.4596,24.4212,24.4404,131400.0
2012-03-02 11:00:00,38.16,38.18,38.12,38.15,89400.0,24.4404,24.4532,24.4148,24.434,89400.0
2012-03-02 11:10:00,38.15,38.17,38.13,38.13,76900.0,24.434,24.4468,24.4212,24.4212,76900.0
2012-03-02 11:20:00,38.13,38.16,38.1,38.16,104500.0,24.4212,24.4404,24.402,24.4404,104500.0
2012-03-02 11:30:00,38.15,38.16,38.13,38.14,78900.0,24.434,24.4404,24.4212,24.4276,78900.0
2012-03-02 11:40:00,38.14,38.19,38.13,38.16,135700.0,24.4276,24.4596,24.4212,24.4404,135700.0
2012-03-02 11:50:00,38.16,38.25,38.16,38.25,67600.0,24.4404,24.4981,24.4404,24.4981,67600.0
2012-03-02 12:00:00,38.25,38.28,38.24,38.26,81400.0,24.4981,24.5173,24.4917,24.5045,81400.0
2012-03-02 12:10:00,38.26,38.27,38.26,38.26,46100.0,24.5045,24.5109,24.5045,24.5045,46100.0
2012-03-02 12:20:00,38.27,38.3,38.26,38.3,80300.0,24.5109,24.5301,24.5045,24.5301,80300.0
2012-03-02 12:30:00,38.29,38.3,38.27,38.28,62800.0,24.5237,24.5301,24.5109,24.5173,62800.0
2012-03-02 12:40:00,38.27,38.28,38.23,38.23,59900.0,24.5109,24.5173,24.4853,24.4853,59900.0
2012-03-02 12:50:00,38.23,38.24,38.19,38.2,55700.0,24.4853,24.4917,24.4596,24.466,55700.0
2012-03-02 13:00:00,38.19,38.21,38.19,38.21,59000.0,24.4596,24.4725,24.4596,24.4725,59000.0
2012-03-02 13:10:00,38.2,38.21,38.19,38.19,81000.0,24.466,24.4725,24.4596,24.4596,81000.0
2012-03-02 13:20:00,38.19,38.2,38.18,38.18,62300.0,24.4596,24.466,24.4532,24.4532,62300.0
2012-03-02 13:30:00,38.18,38.23,38.17,38.23,93100.0,24.4532,24.4853,24.4468,24.4853,93100.0
2012-03-02 13:40:00,38.23,38.33,38.22,38.33,61600.0,24.4853,24.5493,24.4789,24.5493,61600.0
2012-03-02 13:50:00,38.33,38.39,38.32,38.36,122500.0,24.5493,24.5877,24.5429,24.5685,122500.0
2012-03-02 14:00:00,38.35,38.35,38.26,38.3,115800.0,24.5621,24.5621,24.5045,24.5301,115800.0
2012-03-02 14:10:00,38.29,38.34,38.28,38.3,71400.0,24.5237,24.5557,24.5173,24.5301,71400.0
2012-03-02 14:20:00,38.29,38.33,38.29,38.33,68800.0,24.5237,24.5493,24.5237,24.5493,68800.0
2012-03-02 14:30:00,38.32,38.33,38.31,38.32,78400.0,24.5429,24.5493,24.5365,24.5429,78400.0
2012-03-02 14:40:00,38.32,38.33,38.32,38.32,27000.0,24.5429,24.5493,24.5429,24.5429,27000.0
2012-03-02 14:50:00,38.32,38.37,38.32,38.35,85900.0,24.5429,24.5749,24.5429,24.5621,85900.0
2012-03-02 15:00:00,38.35,38.36,38.29,38.29,108000.0,24.5621,24.5685,24.5237,24.5237,108000.0
2012-03-02 15:10:00,38.29,38.33,38.26,38.27,134900.0,24.5237,24.5493,24.5045,24.5109,134900.0
2012-03-02 15:20:00,38.26,38.33,38.26,38.32,120700.0,24.5045,24.5493,24.5045,24.5429,120700.0
2012-03-02 15:30:00,38.31,38.33,38.3,38.31,160300.0,24.5365,24.5493,24.5301,24.5365,160300.0
2012-03-02 15:40:00,38.31,38.31,38.24,38.24,185700.0,24.5365,24.5365,24.4917,24.4917,185700.0
2012-03-02 15:50:00,38.24,38.25,38.19,38.2,631500.0,24.4917,24.4981,24.4596,24.466,631500.0
2012-03-05 09:30:00,38.07,38.36,38.05,38.36,176400.0,24.3828,24.5685,24.37,24.5685,176400.0
2012-03-05 09:40:00,38.35,38.44,38.34,38.44,161900.0,24.5621,24.6198,24.5557,24.6198,161900.0
2012-03-05 09:50:00,38.43,38.45,38.4,38.41,116200.0,24.6134,24.6262,24.5941,24.6005,116200.0
2012-03-05 10:00:00,38.41,38.51,38.38,38.4,174200.0,24.6005,24.6646,24.5813,24.5941,174200.0
2012-03-05 10:10:00,38.41,38.43,38.39,38.42,99700.0,24.6005,24.6134,24.5877,24.607,99700.0
2012-03-05 10:20:00,38.41,38.43,38.39,38.39,110400.0,24.6005,24.6134,24.5877,24.5877,110400.0
2012-03-05 10:30:00,38.39,38.4,38.34,38.35,106100.0,24.5877,24.5941,24.5557,24.5621,106100.0
2012-03-05 10:40:00,38.35,38.38,38.34,38.37,58100.0,24.5621,24.5813,24.5557,24.5749,58100.0
2012-03-05 10:50:00,38.37,38.4,38.37,38.38,58100.0,24.5749,24.5941,24.5749,24.5813,58100.0
2012-03-05 11:00:00,38.38,38.41,38.37,38.39,78500.0,24.5813,24.6005,24.5749,24.5877,78500.0
2012-03-05 11:10:00,38.39,38.46,38.38,38.41,110200.0,24.5877,24.6326,24.5813,24.6005,110200.0
2012-03-05 11:20:00,38.4,38.46,38.39,38.44,68500.0,24.5941,24.6326,24.5877,24.6198,68500.0
2012-03-05 11:30:00,38.44,38.46,38.4,38.45,78200.0,24.6198,24.6326,24.5941,24.6262,78200.0
2012-03-05 11:40:00,38.45,38.5,38.43,38.49,75800.0,24.6262,24.6582,24.6134,24.6518,75800.0
2012-03-05 11:50:00,38.49,38.58,38.48,38.57,169900.0,24.6518,24.7094,24.6454,24.703,169900.0
2012-03-05 12:00:00,38.56,38.57,38.52,38.52,98700.0,24.6966,24.703,24.671,24.671,98700.0
2012-03-05 12:10:00,38.52,38.52,38.47,38.47,66900.0,24.671,24.671,24.639,24.639,66900.0
2012-03-05 12:20:00,38.47,38.53,38.47,38.51,72000.0,24.639,24.6774,24.639,24.6646,72000.0
2012-03-05 12:30:00,38.52,38.52,38.45,38.48,102000.0,24.671,24.671,24.6262,24.6454,102000.0
2012-03-05 12:40:00,38.47,38.6,38.47,38.6,80600.0,24.639,24.7222,24.639,24.7222,80600.0
2012-03-05 12:50:00,38.59,38.6,38.57,38.59,84200.0,24.7158,24.7222,24.703,24.7158,84200.0
2012-03-05 13:00:00,38.59,38.61,38.58,38.59,83300.0,24.7158,24.7286,24.7094,24.7158,83300.0
2012-03-05 13:10:00,38.58,38.67,38.58,38.64,132100.0,24.7094,24.7671,24.7094,24.7479,132100.0
2012-03-05 13:20:00,38.64,38.68,38.63,38.66,101400.0,24.7479,24.7735,24.7415,24.7607,101400.0
2012-03-05 13:30:00,38.66,38.72,38.66,38.72,90900.0,24.7607,24.7991,24.7607,24.7991,90900.0
2012-03-05 13:40:00,38.72,38.77,38.71,38.76,111300.0,24.7991,24.8311,24.7927,24.8247,111300.0
2012-03-05 13:50:00,38.76,38.76,38.68,38.69,134200.0,24.8247,24.8247,24.7735,24.7799,134200.0
2012-03-05 14:00:00,38.69,38.74,38.69,38.72,103200.0,24.7799,24.8119,24.7799,24.7991,103200.0
2012-03-05 14:10:00,38.72,38.74,38.7,38.73,91000.0,24.7991,24.8119,24.7863,24.8055,91000.0
2012-03-05 14:20:00,38.73,38.78,38.72,38.77,126800.0,24.8055,24.8375,24.7991,24.8311,126800.0
2012-03-05 14:30:00,38.76,38.79,38.75,38.78,95600.0,24.8247,24.8439,24.8183,24.8375,95600.0
2012-03-05 14:40:00,38.78,38.83,38.77,38.82,289400.0,24.8375,24.8695,24.8311,24.8631,289400.0
2012-03-05 14:50:00,38.82,38.88,38.81,38.86,125000.0,24.8631,24.9016,24.8567,24.8888,125000.0
2012-03-05 15:00:00,38.85,38.86,38.77,38.77,179400.0,24.8824,24.8888,24.8311,24.8311,179400.0
2012-03-05 15:10:00,38.77,38.78,38.7,38.71,93300.0,24.8311,24.8375,24.7863,24.7927,93300.0
2012-03-05 15:20:00,38.71,38.72,38.69,38.7,85100.0,24.7927,24.7991,24.7799,24.7863,85100.0
2012-03-05 15:30:00,38.7,38.71,38.6,38.62,181700.0,24.7863,24.7927,24.7222,24.735,181700.0
2012-03-05 15:40:00,38.62,38.63,38.6,38.62,194400.0,24.735,24.7415,24.7222,24.735,194400.0
2012-03-05 15:50:00,38.61,38.68,38.59,38.61,422200.0,24.7286,24.7735,24.7158,24.7286,422200.0
2012-03-06 09:30:00,38.55,38.67,38.49,38.55,181300.0,24.6902,24.7671,24.6518,24.6902,181300.0
2012-03-06 09:40:00,38.55,38.56,38.43,38.46,85700.0,24.6902,24.6966,24.6134,24.6326,85700.0
2012-03-06 09:50:00,38.46,38.54,38.41,38.45,88700.0,24.6326,24.6838,24.6005,24.6262,88700.0
2012-03-06 10:00:00,38.45,38.53,38.44,38.52,59000.0,24.6262,24.6774,24.6198,24.671,59000.0
2012-03-06 10:10:00,38.52,38.57,38.52,38.55,107900.0,24.671,24.703,24.671,24.6902,107900.0
2012-03-06 10:20:00,38.56,38.6,38.52,38.59,93000.0,24.6966,24.7222,24.671,24.7158,93000.0
2012-03-06 10:30:00,38.58,38.61,38.49,38.49,88800.0,24.7094,24.7286,24.6518,24.6518,88800.0
2012-03-06 10:40:00,38.49,38.55,38.48,38.53,58800.0,24.6518,24.6902,24.6454,24.6774,58800.0
2012-03-06 10:50:00,38.52,38.52,38.46,38.48,58100.0,24.671,24.671,24.6326,24.6454,58100.0
2012-03-06 11:00:00,38.48,38.53,38.46,38.53,84700.0,24.6454,24.6774,24.6326,24.6774,84700.0
2012-03-06 11:10:00,38.53,38.53,38.49,38.49,48600.0,24.6774,24.6774,24.6518,24.6518,48600.0
2012-03-06 11:20:00,38.49,38.49,38.43,38.44,65500.0,24.6518,24.6518,24.6134,24.6198,65500.0
2012-03-06 11:30:00,38.43,38.46,38.4,38.44,70300.0,24.6134,24.6326,24.5941,24.6198,70300.0
2012-03-06 11:40:00,38.43,38.47,38.41,38.46,60300.0,24.6134,24.639,24.6005,24.6326,60300.0
2012-03-06 11:50:00,38.46,38.48,38.4,38.41,61200.0,24.6326,24.6454,24.5941,24.6005,61200.0
2012-03-06 12:00:00,38.4,38.42,38.36,38.36,54600.0,24.5941,24.607,24.5685,24.5685,54600.0
2012-03-06 12:10:00,38.36,38.36,38.31,38.34,61900.0,24.5685,24.5685,24.5365,24.5557,61900.0
2012-03-06 12:20:00,38.34,38.41,38.34,38.39,77200.0,24.5557,24.6005,24.5557,24.5877,77200.0
2012-03-06 12:30:00,38.39,38.41,38.35,38.41,68000.0,24.5877,24.6005,24.5621,24.6005,68000.0
2012-03-06 12:40:00,38.41,38.42,38.39,38.39,42300.0,24.6005,24.607,24.5877,24.5877,42300.0
2012-03-06 12:50:00,38.39,38.44,38.39,38.41,44100.0,24.5877,24.6198,24.5877,24.6005,44100.0
2012-03-06 13:00:00,38.41,38.41,38.38,38.38,59800.0,24.6005,24.6005,24.5813,24.5813,59800.0
2012-03-06 13:10:00,38.38,38.38,38.35,38.38,57700.0,24.5813,24.5813,24.5621,24.5813,57700.0
2012-03-06 13:20:00,38.38,38.39,38.36,38.38,47100.0,24.5813,24.5877,24.5685,24.5813,47100.0
2012-03-06 13:30:00,38.37,38.4,38.37,38.4,31700.0,24.5749,24.5941,24.5749,24.5941,31700.0
2012-03-06 13:40:00,38.4,38.4,38.35,38.36,57100.0,24.5941,24.5941,24.5621,24.5685,57100.0
2012-03-06 13:50:00,38.35,38.37,38.34,38.34,52100.0,24.5621,24.5749,24.5557,24.5557,52100.0
2012-03-06 14:00:00,38.35,38.37,38.34,38.36,60300.0,24.5621,24.5749,24.5557,24.5685,60300.0
2012-03-06 14:10:00,38.35,38.36,38.3,38.31,70300.0,24.5621,24.5685,24.5301,24.5365,70300.0
2012-03-06 14:20:00,38.3,38.33,38.29,38.3,76800.0,24.5301,24.5493,24.5237,24.5301,76800.0
2012-03-06 14:30:00,38.3,38.31,38.28,38.31,75300.0,24.5301,24.5365,24.5173,24.5365,75300.0
2012-03-06 14:40:00,38.3,38.31,38.28,38.29,46700.0,24.5301,24.5365,24.5173,24.5237,46700.0
2012-03-06 14:50:00,38.3,38.32,38.29,38.31,61200.0,24.5301,24.5429,24.5237,24.5365,61200.0
2012-03-06 15:00:00,38.31,38.35,38.31,38.34,78900.0,24.5365,24.5621,24.5365,24.5557,78900.0
2012-03-06 15:10:00,38.34,38.35,38.32,38.35,59100.0,24.5557,24.5621,24.5429,24.5621,59100.0
2012-03-06 15:20:00,38.35,38.38,38.34,38.37,84300.0,24.5621,24.5813,24.5557,24.5749,84300.0
2012-03-06 15:30:00,38.37,38.37,38.32,38.32,97500.0,24.5749,24.5749,24.5429,24.5429,97500.0
2012-03-06 15:40:00,38.32,38.35,38.32,38.33,223500.0,24.5429,24.5621,24.5429,24.5493,223500.0
2012-03-06 15:50:00,38.33,38.38,38.33,38.35,348100.0,24.5493,24.5813,24.5493,24.5621,348100.0
2012-03-07 09:30:00,38.37,38.51,38.36,38.41,96300.0,24.5749,24.6646,24.5685,24.6005,96300.0
2012-03-07 09:40:00,38.41,38.42,38.38,38.39,72700.0,24.6005,24.607,24.5813,24.5877,72700.0
2012-03-07 09:50:00,38.39,38.39,38.34,38.39,115600.0,24.5877,24.5877,24.5557,24.5877,115600.0
2012-03-07 10:00:00,38.39,38.39,38.32,38.34,67300.0,24.5877,24.5877,24.5429,24.5557,67300.0
2012-03-07 10:10:00,38.33,38.36,38.28,38.35,80500.0,24.5493,24.5685,24.5173,24.5621,80500.0
2012-03-07 10:20:00,38.34,38.4,38.34,38.4,95100.0,24.5557,24.5941,24.5557,24.5941,95100.0
2012-03-07 10:30:00,38.4,38.41,38.34,38.35,120200.0,24.5941,24.6005,24.5557,24.5621,120200.0
2012-03-07 10:40:00,38.35,38.41,38.34,38.4,112100.0,24.5621,24.6005,24.5557,24.5941,112100.0
2012-03-07 10:50:00,38.4,38.41,38.38,38.38,58200.0,24.5941,24.6005,24.5813,24.5813,58200.0
2012-03-07 11:00:00,38.38,38.4,38.38,38.4,38600.0,24.5813,24.5941,24.5813,24.5941,38600.0
2012-03-07 11:10:00,38.4,38.4,38.37,38.38,119200.0,24.5941,24.5941,24.5749,24.5813,119200.0
2012-03-07 11:20:00,38.37,38.41,38.36,38.4,80300.0,24.5749,24.6005,24.5685,24.5941,80300.0
2012-03-07 11:30:00,38.4,38.42,38.39,38.41,63800.0,24.5941,24.607,24.5877,24.6005,63800.0
2012-03-07 11:40:00,38.42,38.42,38.41,38.42,31700.0,24.607,24.607,24.6005,24.607,31700.0
2012-03-07 11:50:00,38.42,38.45,38.42,38.44,44000.0,24.607,24.6262,24.607,24.6198,44000.0
2012-03-07 12:00:00,38.45,38.45,38.4,38.42,74800.0,24.6262,24.6262,24.5941,24.607,74800.0
2012-03-07 12:10:00,38.43,38.45,38.42,38.45,25400.0,24.6134,24.6262,24.607,24.6262,25400.0
2012-03-07 12:20:00,38.44,38.45,38.41,38.41,57700.0,24.6198,24.6262,24.6005,24.6005,57700.0
2012-03-07 12:30:00,38.41,38.45,38.38,38.38,123300.0,24.6005,24.6262,24.5813,24.5813,123300.0
2012-03-07 12:40:00,38.37,38.4,38.37,38.4,82300.0,24.5749,24.5941,24.5749,24.5941,82300.0
2012-03-07 12:50:00,38.39,38.43,38.39,38.43,54800.0,24.5877,24.6134,24.5877,24.6134,54800.0
2012-03-07 13:00:00,38.43,38.43,38.42,38.42,67300.0,24.6134,24.6134,24.607,24.607,67300.0
2012-03-07 13:10:00,38.43,38.44,38.42,38.44,62700.0,24.6134,24.6198,24.607,24.6198,62700.0
2012-03-07 13:20:00,38.44,38.47,38.43,38.45,76500.0,24.6198,24.639,24.6134,24.6262,76500.0
2012-03-07 13:30:00,38.45,38.48,38.43,38.48,73000.0,24.6262,24.6454,24.6134,24.6454,73000.0
2012-03-07 13:40:00,38.47,38.49,38.45,38.48,185800.0,24.639,24.6518,24.6262,24.6454,185800.0
2012-03-07 13:50:00,38.48,38.5,38.47,38.49,32900.0,24.6454,24.6582,24.639,24.6518,32900.0
2012-03-07 14:00:00,38.5,38.5,38.45,38.45,95800.0,24.6582,24.6582,24.6262,24.6262,95800.0
2012-03-07 14:10:00,38.46,38.5,38.44,38.45,102500.0,24.6326,24.6582,24.6198,24.6262,102500.0
2012-03-07 14:20:00,38.44,38.45,38.38,38.39,65500.0,24.6198,24.6262,24.5813,24.5877,65500.0
2012-03-07 14:30:00,38.39,38.4,38.38,38.38,91200.0,24.5877,24.5941,24.5813,24.5813,91200.0
2012-03-07 14:40:00,38.38,38.39,38.34,38.35,125700.0,24.5813,24.5877,24.5557,24.5621,125700.0
2012-03-07 14:50:00,38.35,38.4,38.34,38.39,208600.0,24.5621,24.5941,24.5557,24.5877,208600.0
2012-03-07 15:00:00,38.4,38.43,38.39,38.43,108900.0,24.5941,24.6134,24.5877,24.6134,108900.0
2012-03-07 15:10:00,38.42,38.47,38.42,38.47,90100.0,24.607,24.639,24.607,24.639,90100.0
2012-03-07 15:20:00,38.47,38.48,38.46,38.47,46600.0,24.639,24.6454,24.6326,24.639,46600.0
2012-03-07 15:30:00,38.47,38.48,38.4,38.4,132000.0,24.639,24.6454,24.5941,24.5941,132000.0
2012-03-07 15:40:00,38.41,38.47,38.4,38.46,188800.0,24.6005,24.639,24.5941,24.6326,188800.0
2012-03-07 15:50:00,38.46,38.47,38.4,38.45,518600.0,24.6326,24.639,24.5941,24.6262,518600.0
2012-03-08 09:30:00,38.64,38.68,38.55,38.58,122200.0,24.7479,24.7735,24.6902,24.7094,122200.0
2012-03-08 09:40:00,38.57,38.61,38.53,38.53,83200.0,24.703,24.7286,24.6774,24.6774,83200.0
2012-03-08 09:50:00,38.54,38.54,38.49,38.5,53300.0,24.6838,24.6838,24.6518,24.6582,53300.0
2012-03-08 10:00:00,38.5,38.55,38.49,38.49,104400.0,24.6582,24.6902,24.6518,24.6518,104400.0
2012-03-08 10:10:00,38.5,38.53,38.49,38.51,131200.0,24.6582,24.6774,24.6518,24.6646,131200.0
2012-03-08 10:20:00,38.51,38.51,38.49,38.51,76800.0,24.6646,24.6646,24.6518,24.6646,76800.0
2012-03-08 10:30:00,38.5,38.51,38.49,38.51,128300.0,24.6582,24.6646,24.6518,24.6646,128300.0
2012-03-08 10:40:00,38.51,38.53,38.51,38.51,41800.0,24.6646,24.6774,24.6646,24.6646,41800.0
2012-03-08 10:50:00,38.52,38.52,38.5,38.5,43400.0,24.671,24.671,24.6582,24.6582,43400.0
2012-03-08 11:00:00,38.5,38.51,38.47,38.5,143100.0,24.6582,24.6646,24.639,24.6582,143100.0
2012-03-08 11:10:00,38.5,38.51,38.48,38.5,31600.0,24.6582,24.6646,24.6454,24.6582,31600.0
2012-03-08 11:20:00,38.5,38.5,38.48,38.5,56200.0,24.6582,24.6582,24.6454,24.6582,56200.0
2012-03-08 11:30:00,38.49,38.5,38.47,38.5,86200.0,24.6518,24.6582,24.639,24.6582,86200.0
2012-03-08 11:40:00,38.5,38.52,38.49,38.49,65000.0,24.6582,24.671,24.6518,24.6518,65000.0
2012-03-08 11:50:00,38.5,38.5,38.49,38.5,24000.0,24.6582,24.6582,24.6518,24.6582,24000.0
2012-03-08 12:00:00,38.5,38.53,38.49,38.53,48700.0,24.6582,24.6774,24.6518,24.6774,48700.0
2012-03-08 12:10:00,38.52,38.54,38.51,38.51,58200.0,24.671,24.6838,24.6646,24.6646,58200.0
2012-03-08 12:20:00,38.52,38.54,38.51,38.51,85300.0,24.671,24.6838,24.6646,24.6646,85300.0
2012-03-08 12:30:00,38.51,38.52,38.5,38.5,37100.0,24.6646,24.671,24.6582,24.6582,37100.0
2012-03-08 12:40:00,38.5,38.51,38.47,38.47,34700.0,24.6582,24.6646,24.639,24.639,34700.0
2012-03-08 12:50:00,38.47,38.49,38.47,38.48,40100.0,24.639,24.6518,24.639,24.6454,40100.0
2012-03-08 13:00:00,38.48,38.51,38.48,38.51,45600.0,24.6454,24.6646,24.6454,24.6646,45600.0
2012-03-08 13:10:00,38.51,38.54,38.5,38.5,52900.0,24.6646,24.6838,24.6582,24.6582,52900.0
2012-03-08 13:20:00,38.51,38.53,38.5,38.51,43000.0,24.6646,24.6774,24.6582,24.6646,43000.0
2012-03-08 13:30:00,38.51,38.51,38.5,38.51,22200.0,24.6646,24.6646,24.6582,24.6646,22200.0
2012-03-08 13:40:00,38.51,38.52,38.5,38.51,35000.0,24.6646,24.671,24.6582,24.6646,35000.0
2012-03-08 13:50:00,38.51,38.52,38.5,38.5,59200.0,24.6646,24.671,24.6582,24.6582,59200.0
2012-03-08 14:00:00,38.5,38.51,38.5,38.51,22800.0,24.6582,24.6646,24.6582,24.6646,22800.0
2012-03-08 14:10:00,38.5,38.51,38.47,38.47,42400.0,24.6582,24.6646,24.639,24.639,42400.0
2012-03-08 14:20:00,38.48,38.51,38.47,38.5,62600.0,24.6454,24.6646,24.639,24.6582,62600.0
2012-03-08 14:30:00,38.51,38.52,38.47,38.48,102300.0,24.6646,24.671,24.639,24.6454,102300.0
2012-03-08 14:40:00,38.47,38.5,38.47,38.49,74500.0,24.639,24.6582,24.639,24.6518,74500.0
2012-03-08 14:50:00,38.5,38.52,38.49,38.51,474200.0,24.6582,24.671,24.6518,24.6646,474200.0
2012-03-08 15:00:00,38.52,38.52,38.48,38.51,51600.0,24.671,24.671,24.6454,24.6646,51600.0
2012-03-08 15:10:00,38.51,38.52,38.5,38.51,67300.0,24.6646,24.671,24.6582,24.6646,67300.0
2012-03-08 15:20:00,38.5,38.51,38.49,38.49,56100.0,24.6582,24.6646,24.6518,24.6518,56100.0
2012-03-08 15:30:00,38.49,38.5,38.47,38.47,119400.0,24.6518,24.6582,24.639,24.639,119400.0
2012-03-08 15:40:00,38.48,38.51,38.47,38.48,156900.0,24.6454,24.6646,24.639,24.6454,156900.0
2012-03-08 15:50:00,38.48,38.48,38.45,38.47,332000.0,24.6454,24.6454,24.6262,24.639,332000.0
2012-03-09 09:30:00,38.47,38.53,38.41,38.41,113400.0,24.639,24.6774,24.6005,24.6005,113400.0
2012-03-09 09:40:00,38.41,38.44,38.36,38.36,35800.0,24.6005,24.6198,24.5685,24.5685,35800.0
2012-03-09 09:50:00,38.37,38.39,38.31,38.35,43400.0,24.5749,24.5877,24.5365,24.5621,43400.0
2012-03-09 10:00:00,38.36,38.44,38.35,38.4,33900.0,24.5685,24.6198,24.5621,24.5941,33900.0
2012-03-09 10:10:00,38.4,38.44,38.4,38.44,34400.0,24.5941,24.6198,24.5941,24.6198,34400.0
2012-03-09 10:20:00,38.44,38.44,38.38,38.41,122700.0,24.6198,24.6198,24.5813,24.6005,122700.0
2012-03-09 10:30:00,38.41,38.47,38.4,38.45,127300.0,24.6005,24.639,24.5941,24.6262,127300.0
2012-03-09 10:40:00,38.45,38.48,38.39,38.4,104400.0,24.6262,24.6454,24.5877,24.5941,104400.0
2012-03-09 10:50:00,38.39,38.42,38.38,38.42,31100.0,24.5877,24.607,24.5813,24.607,31100.0
2012-03-09 11:00:00,38.41,38.42,38.39,38.4,43800.0,24.6005,24.607,24.5877,24.5941,43800.0
2012-03-09 11:10:00,38.4,38.42,38.4,38.42,37000.0,24.5941,24.607,24.5941,24.607,37000.0
2012-03-09 11:20:00,38.42,38.42,38.4,38.4,45000.0,24.607,24.607,24.5941,24.5941,45000.0
2012-03-09 11:30:00,38.4,38.41,38.39,38.39,29300.0,24.5941,24.6005,24.5877,24.5877,29300.0
2012-03-09 11:40:00,38.39,38.41,38.38,38.4,69500.0,24.5877,24.6005,24.5813,24.5941,69500.0
2012-03-09 11:50:00,38.39,38.41,38.39,38.4,26700.0,24.5877,24.6005,24.5877,24.5941,26700.0
2012-03-09 12:00:00,38.41,38.41,38.39,38.39,86200.0,24.6005,24.6005,24.5877,24.5877,86200.0
2012-03-09 12:10:00,38.39,38.43,38.39,38.42,43100.0,24.5877,24.6134,24.5877,24.607,43100.0
2012-03-09 12:20:00,38.43,38.43,38.4,38.41,26300.0,24.6134,24.6134,24.5941,24.6005,26300.0
2012-03-09 12:30:00,38.41,38.41,38.4,38.41,20300.0,24.6005,24.6005,24.5941,24.6005,20300.0
2012-03-09 12:40:00,38.41,38.42,38.4,38.41,24800.0,24.6005,24.607,24.5941,24.6005,24800.0
2012-03-09 12:50:00,38.41,38.41,38.4,38.4,48200.0,24.6005,24.6005,24.5941,24.5941,48200.0
2012-03-09 13:00:00,38.4,38.43,38.4,38.42,56000.0,24.5941,24.6134,24.5941,24.607,56000.0
2012-03-09 13:10:00,38.43,38.46,38.43,38.45,42300.0,24.6134,24.6326,24.6134,24.6262,42300.0
2012-03-09 13:20:00,38.46,38.46,38.43,38.45,154900.0,24.6326,24.6326,24.6134,24.6262,154900.0
2012-03-09 13:30:00,38.45,38.49,38.44,38.49,44900.0,24.6262,24.6518,24.6198,24.6518,44900.0
2012-03-09 13:40:00,38.48,38.5,38.48,38.5,12700.0,24.6454,24.6582,24.6454,24.6582,12700.0
2012-03-09 13:50:00,38.49,38.5,38.49,38.5,24400.0,24.6518,24.6582,24.6518,24.6582,24400.0
2012-03-09 14:00:00,38.5,38.5,38.49,38.5,59800.0,24.6582,24.6582,24.6518,24.6582,59800.0
2012-03-09 14:10:00,38.5,38.51,38.48,38.51,74000.0,24.6582,24.6646,24.6454,24.6646,74000.0
2012-03-09 14:20:00,38.51,38.51,38.49,38.5,86000.0,24.6646,24.6646,24.6518,24.6582,86000.0
2012-03-09 14:30:00,38.5,38.51,38.49,38.49,71800.0,24.6582,24.6646,24.6518,24.6518,71800.0
2012-03-09 14:40:00,38.49,38.55,38.49,38.54,51200.0,24.6518,24.6902,24.6518,24.6838,51200.0
2012-03-09 14:50:00,38.53,38.54,38.49,38.5,98200.0,24.6774,24.6838,24.6518,24.6582,98200.0
2012-03-09 15:00:00,38.5,38.52,38.49,38.51,61400.0,24.6582,24.671,24.6518,24.6646,61400.0
2012-03-09 15:10:00,38.52,38.54,38.49,38.5,93400.0,24.671,24.6838,24.6518,24.6582,93400.0
2012-03-09 15:20:00,38.5,38.55,38.5,38.53,53800.0,24.6582,24.6902,24.6582,24.6774,53800.0
2012-03-09 15:30:00,38.53,38.59,38.49,38.59,252700.0,24.6774,24.7158,24.6518,24.7158,252700.0
2012-03-09 15:40:00,38.59,38.68,38.57,38.59,436400.0,24.7158,24.7735,24.703,24.7158,436400.0
2012-03-09 15:50:00,38.58,38.61,38.56,38.58,258700.0,24.7094,24.7286,24.6966,24.7094,258700.0
2012-03-12 09:30:00,38.28,38.64,38.19,38.63,386500.0,24.5173,24.7479,24.4596,24.7415,386500.0
2012-03-12 09:40:00,38.64,38.66,38.49,38.5,122700.0,24.7479,24.7607,24.6518,24.6582,122700.0
2012-03-12 09:50:00,38.5,38.55,38.49,38.51,61800.0,24.6582,24.6902,24.6518,24.6646,61800.0
2012-03-12 10:00:00,38.5,38.51,38.44,38.5,117500.0,24.6582,24.6646,24.6198,24.6582,117500.0
2012-03-12 10:10:00,38.5,38.54,38.45,38.52,82100.0,24.6582,24.6838,24.6262,24.671,82100.0
2012-03-12 10:20:00,38.53,38.54,38.47,38.52,112200.0,24.6774,24.6838,24.639,24.671,112200.0
2012-03-12 10:30:00,38.52,38.52,38.48,38.52,112300.0,24.671,24.671,24.6454,24.671,112300.0
2012-03-12 10:40:00,38.51,38.57,38.51,38.52,92000.0,24.6646,24.703,24.6646,24.671,92000.0
2012-03-12 10:50:00,38.52,38.53,38.49,38.51,106500.0,24.671,24.6774,24.6518,24.6646,106500.0
2012-03-12 11:00:00,38.51,38.52,38.45,38.46,66800.0,24.6646,24.671,24.6262,24.6326,66800.0
2012-03-12 11:10:00,38.46,38.52,38.44,38.52,78500.0,24.6326,24.671,24.6198,24.671,78500.0
2012-03-12 11:20:00,38.51,38.53,38.49,38.52,108700.0,24.6646,24.6774,24.6518,24.671,108700.0
2012-03-12 11:30:00,38.52,38.52,38.49,38.49,66800.0,24.671,24.671,24.6518,24.6518,66800.0
2012-03-12 11:40:00,38.5,38.5,38.47,38.47,69200.0,24.6582,24.6582,24.639,24.639,69200.0
2012-03-12 11:50:00,38.48,38.48,38.44,38.45,43600.0,24.6454,24.6454,24.6198,24.6262,43600.0
2012-03-12 12:00:00,38.45,38.54,38.43,38.54,90200.0,24.6262,24.6838,24.6134,24.6838,90200.0
2012-03-12 12:10:00,38.54,38.58,38.53,38.56,54700.0,24.6838,24.7094,24.6774,24.6966,54700.0
2012-03-12 12:20:00,38.56,38.58,38.52,38.53,105500.0,24.6966,24.7094,24.671,24.6774,105500.0
2012-03-12 12:30:00,38.53,38.55,38.49,38.53,57500.0,24.6774,24.6902,24.6518,24.6774,57500.0
2012-03-12 12:40:00,38.54,38.55,38.53,38.53,51500.0,24.6838,24.6902,24.6774,24.6774,51500.0
2012-03-12 12:50:00,38.53,38.57,38.52,38.57,33400.0,24.6774,24.703,24.671,24.703,33400.0
2012-03-12 13:00:00,38.57,38.57,38.55,38.56,23800.0,24.703,24.703,24.6902,24.6966,23800.0
2012-03-12 13:10:00,38.55,38.56,38.53,38.54,43800.0,24.6902,24.6966,24.6774,24.6838,43800.0
2012-03-12 13:20:00,38.54,38.55,38.52,38.52,13200.0,24.6838,24.6902,24.671,24.671,13200.0
2012-03-12 13:30:00,38.52,38.56,38.52,38.55,45400.0,24.671,24.6966,24.671,24.6902,45400.0
2012-03-12 13:40:00,38.54,38.55,38.54,38.55,25300.0,24.6838,24.6902,24.6838,24.6902,25300.0
2012-03-12 13:50:00,38.55,38.6,38.54,38.59,27800.0,24.6902,24.7222,24.6838,24.7158,27800.0
2012-03-12 14:00:00,38.6,38.6,38.55,38.57,54500.0,24.7222,24.7222,24.6902,24.703,54500.0
2012-03-12 14:10:00,38.56,38.59,38.56,38.56,43100.0,24.6966,24.7158,24.6966,24.6966,43100.0
2012-03-12 14:20:00,38.57,38.57,38.56,38.57,15100.0,24.703,24.703,24.6966,24.703,15100.0
2012-03-12 14:30:00,38.57,38.59,38.56,38.58,77900.0,24.703,24.7158,24.6966,24.7094,77900.0
2012-03-12 14:40:00,38.58,38.59,38.54,38.54,118800.0,24.7094,24.7158,24.6838,24.6838,118800.0
2012-03-12 14:50:00,38.55,38.55,38.52,38.52,118100.0,24.6902,24.6902,24.671,24.671,118100.0
2012-03-12 15:00:00,38.53,38.53,38.49,38.52,56100.0,24.6774,24.6774,24.6518,24.671,56100.0
2012-03-12 15:10:00,38.52,38.53,38.5,38.51,79500.0,24.671,24.6774,24.6582,24.6646,79500.0
2012-03-12 15:20:00,38.51,38.52,38.49,38.49,98800.0,24.6646,24.671,24.6518,24.6518,98800.0
2012-03-12 15:30:00,38.49,38.5,38.49,38.5,59800.0,24.6518,24.6582,24.6518,24.6582,59800.0
2012-03-12 15:40:00,38.5,38.5,38.46,38.49,211000.0,24.6582,24.6582,24.6326,24.6518,211000.0
2012-03-12 15:50:00,38.5,38.5,38.49,38.5,225400.0,24.6582,24.6582,24.6518,24.6582,225400.0
2012-03-13 09:30:00,38.64,38.66,38.47,38.5,104400.0,24.7479,24.7607,24.639,24.6582,104400.0
2012-03-13 09:40:00,38.5,38.54,38.41,38.42,80400.0,24.6582,24.6838,24.6005,24.607,80400.0
2012-03-13 09:50:00,38.42,38.46,38.4,38.4,153400.0,24.607,24.6326,24.5941,24.5941,153400.0
2012-03-13 10:00:00,38.4,38.41,38.37,38.38,85300.0,24.5941,24.6005,24.5749,24.5813,85300.0
2012-03-13 10:10:00,38.38,38.39,38.37,38.39,73200.0,24.5813,24.5877,24.5749,24.5877,73200.0
2012-03-13 10:20:00,38.39,38.39,38.38,38.38,37000.0,24.5877,24.5877,24.5813,24.5813,37000.0
2012-03-13 10:30:00,38.39,38.39,38.38,38.38,45600.0,24.5877,24.5877,24.5813,24.5813,45600.0
2012-03-13 10:40:00,38.38,38.39,38.33,38.34,145700.0,24.5813,24.5877,24.5493,24.5557,145700.0
2012-03-13 10:50:00,38.35,38.35,38.32,38.34,83400.0,24.5621,24.5621,24.5429,24.5557,83400.0
2012-03-13 11:00:00,38.35,38.39,38.34,38.36,74400.0,24.5621,24.5877,24.5557,24.5685,74400.0
2012-03-13 11:10:00,38.36,38.37,38.34,38.35,98500.0,24.5685,24.5749,24.5557,24.5621,98500.0
2012-03-13 11:20:00,38.35,38.46,38.34,38.45,144000.0,24.5621,24.6326,24.5557,24.6262,144000.0
2012-03-13 11:30:00,38.45,38.51,38.45,38.5,129100.0,24.6262,24.6646,24.6262,24.6582,129100.0
2012-03-13 11:40:00,38.5,38.56,38.49,38.54,69400.0,24.6582,24.6966,24.6518,24.6838,69400.0
2012-03-13 11:50:00,38.55,38.56,38.54,38.55,52800.0,24.6902,24.6966,24.6838,24.6902,52800.0
2012-03-13 12:00:00,38.54,38.58,38.54,38.57,61900.0,24.6838,24.7094,24.6838,24.703,61900.0
2012-03-13 12:10:00,38.57,38.57,38.53,38.55,16600.0,24.703,24.703,24.6774,24.6902,16600.0
2012-03-13 12:20:00,38.55,38.55,38.48,38.48,46500.0,24.6902,24.6902,24.6454,24.6454,46500.0
2012-03-13 12:30:00,38.49,38.49,38.42,38.44,36400.0,24.6518,24.6518,24.607,24.6198,36400.0
2012-03-13 12:40:00,38.45,38.45,38.42,38.44,41100.0,24.6262,24.6262,24.607,24.6198,41100.0
2012-03-13 12:50:00,38.45,38.45,38.41,38.42,73300.0,24.6262,24.6262,24.6005,24.607,73300.0
2012-03-13 13:00:00,38.42,38.43,38.41,38.42,83400.0,24.607,24.6134,24.6005,24.607,83400.0
2012-03-13 13:10:00,38.42,38.43,38.41,38.42,47600.0,24.607,24.6134,24.6005,24.607,47600.0
2012-03-13 13:20:00,38.41,38.42,38.4,38.41,70600.0,24.6005,24.607,24.5941,24.6005,70600.0
2012-03-13 13:30:00,38.41,38.43,38.41,38.41,69100.0,24.6005,24.6134,24.6005,24.6005,69100.0
2012-03-13 13:40:00,38.42,38.42,38.41,38.42,26600.0,24.607,24.607,24.6005,24.607,26600.0
2012-03-13 13:50:00,38.41,38.42,38.39,38.39,35100.0,24.6005,24.607,24.5877,24.5877,35100.0
2012-03-13 14:00:00,38.4,38.4,38.37,38.39,45500.0,24.5941,24.5941,24.5749,24.5877,45500.0
2012-03-13 14:10:00,38.39,38.43,38.37,38.42,66900.0,24.5877,24.6134,24.5749,24.607,66900.0
2012-03-13 14:20:00,38.42,38.43,38.37,38.37,115700.0,24.607,24.6134,24.5749,24.5749,115700.0
2012-03-13 14:30:00,38.38,38.4,38.36,38.37,59400.0,24.5813,24.5941,24.5685,24.5749,59400.0
2012-03-13 14:40:00,38.37,38.38,38.35,38.37,97200.0,24.5749,24.5813,24.5621,24.5749,97200.0
2012-03-13 14:50:00,38.37,38.38,38.35,38.35,92900.0,24.5749,24.5813,24.5621,24.5621,92900.0
2012-03-13 15:00:00,38.36,38.42,38.35,38.41,272800.0,24.5685,24.607,24.5621,24.6005,272800.0
2012-03-13 15:10:00,38.42,38.46,38.41,38.46,80100.0,24.607,24.6326,24.6005,24.6326,80100.0
2012-03-13 15:20:00,38.46,38.46,38.42,38.43,117400.0,24.6326,24.6326,24.607,24.6134,117400.0
2012-03-13 15:30:00,38.42,38.47,38.42,38.46,136200.0,24.607,24.639,24.607,24.6326,136200.0
2012-03-13 15:40:00,38.46,38.52,38.45,38.52,235500.0,24.6326,24.671,24.6262,24.671,235500.0
2012-03-13 15:50:00,38.51,38.61,38.48,38.58,756700.0,24.6646,24.7286,24.6454,24.7094,756700.0
2012-03-14 09:30:00,38.51,38.7,38.5,38.7,124200.0,24.6646,24.7863,24.6582,24.7863,124200.0
2012-03-14 09:40:00,38.71,38.71,38.46,38.46,121700.0,24.7927,24.7927,24.6326,24.6326,121700.0
2012-03-14 09:50:00,38.47,38.62,38.46,38.58,90700.0,24.639,24.735,24.6326,24.7094,90700.0
2012-03-14 10:00:00,38.59,38.61,38.49,38.55,49300.0,24.7158,24.7286,24.6518,24.6902,49300.0
2012-03-14 10:10:00,38.55,38.6,38.51,38.59,44400.0,24.6902,24.7222,24.6646,24.7158,44400.0
2012-03-14 10:20:00,38.6,38.6,38.52,38.53,138100.0,24.7222,24.7222,24.671,24.6774,138100.0
2012-03-14 10:30:00,38.52,38.53,38.48,38.48,39700.0,24.671,24.6774,24.6454,24.6454,39700.0
2012-03-14 10:40:00,38.49,38.49,38.45,38.47,78800.0,24.6518,24.6518,24.6262,24.639,78800.0
2012-03-14 10:50:00,38.48,38.48,38.44,38.45,52100.0,24.6454,24.6454,24.6198,24.6262,52100.0
2012-03-14 11:00:00,38.45,38.5,38.44,38.47,130500.0,24.6262,24.6582,24.6198,24.639,130500.0
2012-03-14 11:10:00,38.48,38.49,38.4,38.41,63100.0,24.6454,24.6518,24.5941,24.6005,63100.0
2012-03-14 11:20:00,38.4,38.41,38.4,38.41,21300.0,24.5941,24.6005,24.5941,24.6005,21300.0
2012-03-14 11:30:00,38.41,38.43,38.37,38.38,94300.0,24.6005,24.6134,24.5749,24.5813,94300.0
2012-03-14 11:40:00,38.38,38.44,38.37,38.44,76700.0,24.5813,24.6198,24.5749,24.6198,76700.0
2012-03-14 11:50:00,38.44,38.5,38.43,38.5,33400.0,24.6198,24.6582,24.6134,24.6582,33400.0
2012-03-14 12:00:00,38.5,38.51,38.48,38.48,28300.0,24.6582,24.6646,24.6454,24.6454,28300.0
2012-03-14 12:10:00,38.49,38.5,38.44,38.45,49700.0,24.6518,24.6582,24.6198,24.6262,49700.0
2012-03-14 12:20:00,38.45,38.46,38.45,38.45,19600.0,24.6262,24.6326,24.6262,24.6262,19600.0
2012-03-14 12:30:00,38.46,38.47,38.45,38.47,19300.0,24.6326,24.639,24.6262,24.639,19300.0
2012-03-14 12:40:00,38.47,38.49,38.46,38.49,51400.0,24.639,24.6518,24.6326,24.6518,51400.0
2012-03-14 12:50:00,38.48,38.5,38.48,38.5,26000.0,24.6454,24.6582,24.6454,24.6582,26000.0
2012-03-14 13:00:00,38.49,38.5,38.45,38.45,47100.0,24.6518,24.6582,24.6262,24.6262,47100.0
2012-03-14 13:10:00,38.46,38.46,38.42,38.44,58500.0,24.6326,24.6326,24.607,24.6198,58500.0
2012-03-14 13:20:00,38.45,38.45,38.42,38.43,27800.0,24.6262,24.6262,24.607,24.6134,27800.0
2012-03-14 13:30:00,38.43,38.43,38.38,38.38,22400.0,24.6134,24.6134,24.5813,24.5813,22400.0
2012-03-14 13:40:00,38.39,38.45,38.38,38.45,53900.0,24.5877,24.6262,24.5813,24.6262,53900.0
2012-03-14 13:50:00,38.45,38.47,38.43,38.45,77100.0,24.6262,24.639,24.6134,24.6262,77100.0
2012-03-14 14:00:00,38.45,38.47,38.43,38.47,60300.0,24.6262,24.639,24.6134,24.639,60300.0
2012-03-14 14:10:00,38.47,38.48,38.46,38.47,37100.0,24.639,24.6454,24.6326,24.639,37100.0
2012-03-14 14:20:00,38.48,38.5,38.44,38.44,67900.0,24.6454,24.6582,24.6198,24.6198,67900.0
2012-03-14 14:30:00,38.44,38.5,38.44,38.5,55900.0,24.6198,24.6582,24.6198,24.6582,55900.0
2012-03-14 14:40:00,38.5,38.52,38.49,38.52,45500.0,24.6582,24.671,24.6518,24.671,45500.0
2012-03-14 14:50:00,38.52,38.55,38.46,38.46,85600.0,24.671,24.6902,24.6326,24.6326,85600.0
2012-03-14 15:00:00,38.46,38.47,38.45,38.46,48800.0,24.6326,24.639,24.6262,24.6326,48800.0
2012-03-14 15:10:00,38.46,38.47,38.41,38.41,60900.0,24.6326,24.639,24.6005,24.6005,60900.0
2012-03-14 15:20:00,38.41,38.47,38.41,38.45,79400.0,24.6005,24.639,24.6005,24.6262,79400.0
2012-03-14 15:30:00,38.45,38.48,38.44,38.46,111900.0,24.6262,24.6454,24.6198,24.6326,111900.0
2012-03-14 15:40:00,38.46,38.5,38.45,38.47,154200.0,24.6326,24.6582,24.6262,24.639,154200.0
2012-03-14 15:50:00,38.47,38.51,38.47,38.49,297400.0,24.639,24.6646,24.639,24.6518,297400.0
2012-03-15 09:30:00,38.4,38.46,38.32,38.34,152900.0,24.5941,24.6326,24.5429,24.5557,152900.0
2012-03-15 09:40:00,38.34,38.37,38.31,38.36,102400.0,24.5557,24.5749,24.5365,24.5685,102400.0
2012-03-15 09:50:00,38.37,38.38,38.33,38.34,82200.0,24.5749,24.5813,24.5493,24.5557,82200.0
2012-03-15 10:00:00,38.33,38.36,38.28,38.3,140800.0,24.5493,24.5685,24.5173,24.5301,140800.0
2012-03-15 10:10:00,38.3,38.4,38.3,38.36,158400.0,24.5301,24.5941,24.5301,24.5685,158400.0
2012-03-15 10:20:00,38.36,38.41,38.36,38.38,115300.0,24.5685,24.6005,24.5685,24.5813,115300.0
2012-03-15 10:30:00,38.38,38.4,38.34,38.4,107500.0,24.5813,24.5941,24.5557,24.5941,107500.0
2012-03-15 10:40:00,38.4,38.42,38.35,38.42,120400.0,24.5941,24.607,24.5621,24.607,120400.0
2012-03-15 10:50:00,38.42,38.52,38.42,38.51,115100.0,24.607,24.671,24.607,24.6646,115100.0
2012-03-15 11:00:00,38.51,38.53,38.48,38.51,100300.0,24.6646,24.6774,24.6454,24.6646,100300.0
2012-03-15 11:10:00,38.51,38.51,38.47,38.49,80300.0,24.6646,24.6646,24.639,24.6518,80300.0
2012-03-15 11:20:00,38.5,38.5,38.48,38.5,59400.0,24.6582,24.6582,24.6454,24.6582,59400.0
2012-03-15 11:30:00,38.51,38.52,38.49,38.51,73400.0,24.6646,24.671,24.6518,24.6646,73400.0
2012-03-15 11:40:00,38.51,38.52,38.51,38.51,17100.0,24.6646,24.671,24.6646,24.6646,17100.0
2012-03-15 11:50:00,38.52,38.54,38.5,38.53,52000.0,24.671,24.6838,24.6582,24.6774,52000.0
2012-03-15 12:00:00,38.53,38.55,38.5,38.51,39000.0,24.6774,24.6902,24.6582,24.6646,39000.0
2012-03-15 12:10:00,38.51,38.53,38.5,38.53,51100.0,24.6646,24.6774,24.6582,24.6774,51100.0
2012-03-15 12:20:00,38.52,38.55,38.52,38.54,38300.0,24.671,24.6902,24.671,24.6838,38300.0
2012-03-15 12:30:00,38.54,38.6,38.54,38.59,31800.0,24.6838,24.7222,24.6838,24.7158,31800.0
2012-03-15 12:40:00,38.59,38.6,38.56,38.57,47700.0,24.7158,24.7222,24.6966,24.703,47700.0
2012-03-15 12:50:00,38.57,38.58,38.56,38.57,26300.0,24.703,24.7094,24.6966,24.703,26300.0
2012-03-15 13:00:00,38.58,38.63,38.57,38.63,55900.0,24.7094,24.7415,24.703,24.7415,55900.0
2012-03-15 13:10:00,38.63,38.67,38.62,38.65,59800.0,24.7415,24.7671,24.735,24.7543,59800.0
2012-03-15 13:20:00,38.65,38.67,38.65,38.66,39600.0,24.7543,24.7671,24.7543,24.7607,39600.0
2012-03-15 13:30:00,38.66,38.67,38.65,38.65,35900.0,24.7607,24.7671,24.7543,24.7543,35900.0
2012-03-15 13:40:00,38.66,38.69,38.65,38.69,46000.0,24.7607,24.7799,24.7543,24.7799,46000.0
2012-03-15 13:50:00,38.69,38.69,38.66,38.67,42700.0,24.7799,24.7799,24.7607,24.7671,42700.0
2012-03-15 14:00:00,38.66,38.7,38.65,38.65,76600.0,24.7607,24.7863,24.7543,24.7543,76600.0
2012-03-15 14:10:00,38.66,38.67,38.65,38.67,28100.0,24.7607,24.7671,24.7543,24.7671,28100.0
2012-03-15 14:20:00,38.66,38.68,38.66,38.68,35900.0,24.7607,24.7735,24.7607,24.7735,35900.0
2012-03-15 14:30:00,38.67,38.68,38.67,38.68,39400.0,24.7671,24.7735,24.7671,24.7735,39400.0
2012-03-15 14:40:00,38.67,38.71,38.67,38.68,63100.0,24.7671,24.7927,24.7671,24.7735,63100.0
2012-03-15 14:50:00,38.68,38.69,38.66,38.66,68300.0,24.7735,24.7799,24.7607,24.7607,68300.0
2012-03-15 15:00:00,38.66,38.67,38.63,38.64,95600.0,24.7607,24.7671,24.7415,24.7479,95600.0
2012-03-15 15:10:00,38.65,38.65,38.61,38.62,77200.0,24.7543,24.7543,24.7286,24.735,77200.0
2012-03-15 15:20:00,38.62,38.64,38.61,38.63,62500.0,24.735,24.7479,24.7286,24.7415,62500.0
2012-03-15 15:30:00,38.62,38.63,38.56,38.57,180900.0,24.735,24.7415,24.6966,24.703,180900.0
2012-03-15 15:40:00,38.57,38.65,38.57,38.64,100000.0,24.703,24.7543,24.703,24.7479,100000.0
2012-03-15 15:50:00,38.65,38.68,38.61,38.67,423800.0,24.7543,24.7735,24.7286,24.7671,423800.0
2012-03-16 09:30:00,38.74,39.33,38.68,39.3,1110000.0,24.8119,25.1898,24.7735,25.1706,1110000.0
2012-03-16 09:40:00,39.29,39.29,38.99,39.02,203400.0,25.1642,25.1642,24.972,24.9912,203400.0
2012-03-16 09:50:00,39.02,39.02,38.78,38.8,137900.0,24.9912,24.9912,24.8375,24.8503,137900.0
2012-03-16 10:00:00,38.8,38.97,38.8,38.92,142100.0,24.8503,24.9592,24.8503,24.9272,142100.0
2012-03-16 10:10:00,38.91,39.03,38.89,38.97,72500.0,24.9208,24.9976,24.908,24.9592,72500.0
2012-03-16 10:20:00,38.97,39.0,38.94,38.97,47700.0,24.9592,24.9784,24.94,24.9592,47700.0
2012-03-16 10:30:00,38.97,38.97,38.92,38.94,69800.0,24.9592,24.9592,24.9272,24.94,69800.0
2012-03-16 10:40:00,38.95,38.95,38.85,38.85,135100.0,24.9464,24.9464,24.8824,24.8824,135100.0
2012-03-16 10:50:00,38.86,38.93,38.85,38.9,64500.0,24.8888,24.9336,24.8824,24.9144,64500.0
2012-03-16 11:00:00,38.9,38.9,38.83,38.84,43400.0,24.9144,24.9144,24.8695,24.876,43400.0
2012-03-16 11:10:00,38.83,38.94,38.83,38.93,62900.0,24.8695,24.94,24.8695,24.9336,62900.0
2012-03-16 11:20:00,38.93,38.93,38.88,38.88,51100.0,24.9336,24.9336,24.9016,24.9016,51100.0
2012-03-16 11:30:00,38.88,38.92,38.86,38.86,199800.0,24.9016,24.9272,24.8888,24.8888,199800.0
2012-03-16 11:40:00,38.86,38.87,38.83,38.83,46200.0,24.8888,24.8952,24.8695,24.8695,46200.0
2012-03-16 11:50:00,38.84,38.84,38.78,38.8,70500.0,24.876,24.876,24.8375,24.8503,70500.0
2012-03-16 12:00:00,38.79,38.81,38.78,38.8,36800.0,24.8439,24.8567,24.8375,24.8503,36800.0
2012-03-16 12:10:00,38.79,38.83,38.79,38.83,32400.0,24.8439,24.8695,24.8439,24.8695,32400.0
2012-03-16 12:20:00,38.83,38.84,38.81,38.82,39900.0,24.8695,24.876,24.8567,24.8631,39900.0
2012-03-16 12:30:00,38.81,38.82,38.81,38.81,21700.0,24.8567,24.8631,24.8567,24.8567,21700.0
2012-03-16 12:40:00,38.82,38.82,38.77,38.77,42800.0,24.8631,24.8631,24.8311,24.8311,42800.0
2012-03-16 12:50:00,38.78,38.78,38.73,38.74,57500.0,24.8375,24.8375,24.8055,24.8119,57500.0
2012-03-16 13:00:00,38.75,38.75,38.74,38.75,24900.0,24.8183,24.8183,24.8119,24.8183,24900.0
2012-03-16 13:10:00,38.74,38.75,38.73,38.73,32400.0,24.8119,24.8183,24.8055,24.8055,32400.0
2012-03-16 13:20:00,38.74,38.76,38.73,38.74,60300.0,24.8119,24.8247,24.8055,24.8119,60300.0
2012-03-16 13:30:00,38.75,38.76,38.73,38.75,64500.0,24.8183,24.8247,24.8055,24.8183,64500.0
2012-03-16 13:40:00,38.75,38.75,38.74,38.75,39200.0,24.8183,24.8183,24.8119,24.8183,39200.0
2012-03-16 13:50:00,38.74,38.75,38.71,38.72,64600.0,24.8119,24.8183,24.7927,24.7991,64600.0
2012-03-16 14:00:00,38.71,38.73,38.71,38.73,55700.0,24.7927,24.8055,24.7927,24.8055,55700.0
2012-03-16 14:10:00,38.73,38.74,38.7,38.7,69000.0,24.8055,24.8119,24.7863,24.7863,69000.0
2012-03-16 14:20:00,38.71,38.71,38.7,38.7,28300.0,24.7927,24.7927,24.7863,24.7863,28300.0
2012-03-16 14:30:00,38.71,38.71,38.7,38.7,34300.0,24.7927,24.7927,24.7863,24.7863,34300.0
2012-03-16 14:40:00,38.71,38.71,38.68,38.7,79300.0,24.7927,24.7927,24.7735,24.7863,79300.0
2012-03-16 14:50:00,38.7,38.7,38.67,38.68,33900.0,24.7863,24.7863,24.7671,24.7735,33900.0
2012-03-16 15:00:00,38.68,38.68,38.65,38.68,208100.0,24.7735,24.7735,24.7543,24.7735,208100.0
2012-03-16 15:10:00,38.68,38.7,38.66,38.68,93000.0,24.7735,24.7863,24.7607,24.7735,93000.0
2012-03-16 15:20:00,38.68,38.75,38.66,38.73,122200.0,24.7735,24.8183,24.7607,24.8055,122200.0
2012-03-16 15:30:00,38.73,38.74,38.69,38.73,98900.0,24.8055,24.8119,24.7799,24.8055,98900.0
2012-03-16 15:40:00,38.73,38.82,38.73,38.81,234400.0,24.8055,24.8631,24.8055,24.8567,234400.0
2012-03-16 15:50:00,38.8,38.82,38.8,38.82,344400.0,24.8503,24.8631,24.8503,24.8631,344400.0
2012-03-19 09:30:00,38.85,38.95,38.73,38.79,99300.0,24.8824,24.9464,24.8055,24.8439,99300.0
2012-03-19 09:40:00,38.78,38.79,38.7,38.79,63400.0,24.8375,24.8439,24.7863,24.8439,63400.0
2012-03-19 09:50:00,38.79,38.8,38.72,38.76,70100.0,24.8439,24.8503,24.7991,24.8247,70100.0
2012-03-19 10:00:00,38.75,38.92,38.75,38.91,84300.0,24.8183,24.9272,24.8183,24.9208,84300.0
2012-03-19 10:10:00,38.91,38.91,38.78,38.83,41600.0,24.9208,24.9208,24.8375,24.8695,41600.0
2012-03-19 10:20:00,38.83,38.87,38.81,38.87,36000.0,24.8695,24.8952,24.8567,24.8952,36000.0
2012-03-19 10:30:00,38.86,38.86,38.73,38.74,55900.0,24.8888,24.8888,24.8055,24.8119,55900.0
2012-03-19 10:40:00,38.74,38.75,38.71,38.71,69400.0,24.8119,24.8183,24.7927,24.7927,69400.0
2012-03-19 10:50:00,38.72,38.74,38.67,38.7,76900.0,24.7991,24.8119,24.7671,24.7863,76900.0
2012-03-19 11:00:00,38.7,38.72,38.67,38.67,105000.0,24.7863,24.7991,24.7671,24.7671,105000.0
2012-03-19 11:10:00,38.67,38.68,38.63,38.65,54900.0,24.7671,24.7735,24.7415,24.7543,54900.0
2012-03-19 11:20:00,38.65,38.66,38.64,38.64,55400.0,24.7543,24.7607,24.7479,24.7479,55400.0
2012-03-19 11:30:00,38.64,38.65,38.64,38.65,58000.0,24.7479,24.7543,24.7479,24.7543,58000.0
2012-03-19 11:40:00,38.64,38.69,38.63,38.66,114100.0,24.7479,24.7799,24.7415,24.7607,114100.0
2012-03-19 11:50:00,38.65,38.66,38.64,38.65,31800.0,24.7543,24.7607,24.7479,24.7543,31800.0
2012-03-19 12:00:00,38.64,38.66,38.64,38.66,46200.0,24.7479,24.7607,24.7479,24.7607,46200.0
2012-03-19 12:10:00,38.66,38.68,38.65,38.65,64400.0,24.7607,24.7735,24.7543,24.7543,64400.0
2012-03-19 12:20:00,38.65,38.66,38.64,38.64,42000.0,24.7543,24.7607,24.7479,24.7479,42000.0
2012-03-19 12:30:00,38.65,38.66,38.64,38.64,72900.0,24.7543,24.7607,24.7479,24.7479,72900.0
2012-03-19 12:40:00,38.64,38.66,38.62,38.64,96200.0,24.7479,24.7607,24.735,24.7479,96200.0
2012-03-19 12:50:00,38.63,38.65,38.63,38.64,148100.0,24.7415,24.7543,24.7415,24.7479,148100.0
2012-03-19 13:00:00,38.65,38.65,38.63,38.64,134900.0,24.7543,24.7543,24.7415,24.7479,134900.0
2012-03-19 13:10:00,38.63,38.64,38.59,38.59,136300.0,24.7415,24.7479,24.7158,24.7158,136300.0
2012-03-19 13:20:00,38.59,38.61,38.59,38.6,102600.0,24.7158,24.7286,24.7158,24.7222,102600.0
2012-03-19 13:30:00,38.59,38.6,38.58,38.58,75200.0,24.7158,24.7222,24.7094,24.7094,75200.0
2012-03-19 13:40:00,38.59,38.66,38.58,38.64,96900.0,24.7158,24.7607,24.7094,24.7479,96900.0
2012-03-19 13:50:00,38.63,38.64,38.59,38.6,98100.0,24.7415,24.7479,24.7158,24.7222,98100.0
2012-03-19 14:00:00,38.61,38.65,38.61,38.65,35400.0,24.7286,24.7543,24.7286,24.7543,35400.0
2012-03-19 14:10:00,38.65,38.66,38.63,38.65,57200.0,24.7543,24.7607,24.7415,24.7543,57200.0
2012-03-19 14:20:00,38.64,38.65,38.64,38.64,20700.0,24.7479,24.7543,24.7479,24.7479,20700.0
2012-03-19 14:30:00,38.65,38.65,38.61,38.62,49700.0,24.7543,24.7543,24.7286,24.735,49700.0
2012-03-19 14:40:00,38.61,38.62,38.59,38.62,95200.0,24.7286,24.735,24.7158,24.735,95200.0
2012-03-19 14:50:00,38.62,38.65,38.61,38.65,37900.0,24.735,24.7543,24.7286,24.7543,37900.0
2012-03-19 15:00:00,38.65,38.65,38.64,38.65,31900.0,24.7543,24.7543,24.7479,24.7543,31900.0
2012-03-19 15:10:00,38.65,38.68,38.64,38.66,70400.0,24.7543,24.7735,24.7479,24.7607,70400.0
2012-03-19 15:20:00,38.66,38.71,38.65,38.7,66300.0,24.7607,24.7927,24.7543,24.7863,66300.0
2012-03-19 15:30:00,38.7,38.73,38.7,38.71,71200.0,24.7863,24.8055,24.7863,24.7927,71200.0
2012-03-19 15:40:00,38.72,38.72,38.68,38.7,136100.0,24.7991,24.7991,24.7735,24.7863,136100.0
2012-03-19 15:50:00,38.69,38.71,38.69,38.71,249700.0,24.7799,24.7927,24.7799,24.7927,249700.0
2012-03-20 09:30:00,38.52,38.72,38.51,38.69,93900.0,24.671,24.7991,24.6646,24.7799,93900.0
2012-03-20 09:40:00,38.66,38.72,38.6,38.65,70000.0,24.7607,24.7991,24.7222,24.7543,70000.0
2012-03-20 09:50:00,38.65,38.73,38.65,38.7,44400.0,24.7543,24.8055,24.7543,24.7863,44400.0
2012-03-20 10:00:00,38.69,38.71,38.67,38.68,27700.0,24.7799,24.7927,24.7671,24.7735,27700.0
2012-03-20 10:10:00,38.68,38.68,38.61,38.62,113700.0,24.7735,24.7735,24.7286,24.735,113700.0
2012-03-20 10:20:00,38.61,38.62,38.54,38.54,75000.0,24.7286,24.735,24.6838,24.6838,75000.0
2012-03-20 10:30:00,38.54,38.62,38.54,38.61,127500.0,24.6838,24.735,24.6838,24.7286,127500.0
2012-03-20 10:40:00,38.62,38.62,38.56,38.58,51900.0,24.735,24.735,24.6966,24.7094,51900.0
2012-03-20 10:50:00,38.59,38.7,38.59,38.66,82700.0,24.7158,24.7863,24.7158,24.7607,82700.0
2012-03-20 11:00:00,38.66,38.71,38.65,38.67,66300.0,24.7607,24.7927,24.7543,24.7671,66300.0
2012-03-20 11:10:00,38.68,38.73,38.67,38.7,214200.0,24.7735,24.8055,24.7671,24.7863,214200.0
2012-03-20 11:20:00,38.71,38.8,38.71,38.73,141000.0,24.7927,24.8503,24.7927,24.8055,141000.0
2012-03-20 11:30:00,38.72,38.75,38.7,38.75,192600.0,24.7991,24.8183,24.7863,24.8183,192600.0
2012-03-20 11:40:00,38.75,38.79,38.75,38.78,32000.0,24.8183,24.8439,24.8183,24.8375,32000.0
2012-03-20 11:50:00,38.78,38.8,38.73,38.75,80300.0,24.8375,24.8503,24.8055,24.8183,80300.0
2012-03-20 12:00:00,38.75,38.82,38.74,38.77,102400.0,24.8183,24.8631,24.8119,24.8311,102400.0
2012-03-20 12:10:00,38.78,38.81,38.75,38.81,40400.0,24.8375,24.8567,24.8183,24.8567,40400.0
2012-03-20 12:20:00,38.81,38.84,38.72,38.72,68000.0,24.8567,24.876,24.7991,24.7991,68000.0
2012-03-20 12:30:00,38.72,38.77,38.69,38.69,72400.0,24.7991,24.8311,24.7799,24.7799,72400.0
2012-03-20 12:40:00,38.7,38.72,38.67,38.7,66600.0,24.7863,24.7991,24.7671,24.7863,66600.0
2012-03-20 12:50:00,38.7,38.71,38.68,38.7,61400.0,24.7863,24.7927,24.7735,24.7863,61400.0
2012-03-20 13:00:00,38.7,38.73,38.69,38.73,12500.0,24.7863,24.8055,24.7799,24.8055,12500.0
2012-03-20 13:10:00,38.73,38.78,38.72,38.77,38500.0,24.8055,24.8375,24.7991,24.8311,38500.0
2012-03-20 13:20:00,38.78,38.78,38.73,38.74,37800.0,24.8375,24.8375,24.8055,24.8119,37800.0
2012-03-20 13:30:00,38.73,38.75,38.73,38.75,19600.0,24.8055,24.8183,24.8055,24.8183,19600.0
2012-03-20 13:40:00,38.74,38.75,38.73,38.74,48800.0,24.8119,24.8183,24.8055,24.8119,48800.0
2012-03-20 13:50:00,38.74,38.75,38.71,38.72,53500.0,24.8119,24.8183,24.7927,24.7991,53500.0
2012-03-20 14:00:00,38.72,38.74,38.71,38.73,44400.0,24.7991,24.8119,24.7927,24.8055,44400.0
2012-03-20 14:10:00,38.73,38.79,38.73,38.78,146500.0,24.8055,24.8439,24.8055,24.8375,146500.0
2012-03-20 14:20:00,38.78,38.78,38.72,38.73,54900.0,24.8375,24.8375,24.7991,24.8055,54900.0
2012-03-20 14:30:00,38.74,38.78,38.73,38.77,69700.0,24.8119,24.8375,24.8055,24.8311,69700.0
2012-03-20 14:40:00,38.77,38.8,38.74,38.77,83400.0,24.8311,24.8503,24.8119,24.8311,83400.0
2012-03-20 14:50:00,38.76,38.79,38.75,38.76,88000.0,24.8247,24.8439,24.8183,24.8247,88000.0
2012-03-20 15:00:00,38.76,38.78,38.74,38.77,99000.0,24.8247,24.8375,24.8119,24.8311,99000.0
2012-03-20 15:10:00,38.77,38.77,38.76,38.77,52700.0,24.8311,24.8311,24.8247,24.8311,52700.0
2012-03-20 15:20:00,38.76,38.77,38.7,38.71,163900.0,24.8247,24.8311,24.7863,24.7927,163900.0
2012-03-20 15:30:00,38.71,38.71,38.56,38.58,279200.0,24.7927,24.7927,24.6966,24.7094,279200.0
2012-03-20 15:40:00,38.58,38.66,38.58,38.64,251400.0,24.7094,24.7607,24.7094,24.7479,251400.0
2012-03-20 15:50:00,38.64,38.74,38.64,38.73,392000.0,24.7479,24.8119,24.7479,24.8055,392000.0
2012-03-21 09:30:00,38.67,38.69,38.3,38.45,303400.0,24.7671,24.7799,24.5301,24.6262,303400.0
2012-03-21 09:40:00,38.45,38.46,38.23,38.25,124500.0,24.6262,24.6326,24.4853,24.4981,124500.0
2012-03-21 09:50:00,38.25,38.37,38.25,38.37,163800.0,24.4981,24.5749,24.4981,24.5749,163800.0
2012-03-21 10:00:00,38.37,38.53,38.35,38.45,218600.0,24.5749,24.6774,24.5621,24.6262,218600.0
2012-03-21 10:10:00,38.45,38.54,38.45,38.53,103100.0,24.6262,24.6838,24.6262,24.6774,103100.0
2012-03-21 10:20:00,38.53,38.58,38.42,38.47,141700.0,24.6774,24.7094,24.607,24.639,141700.0
2012-03-21 10:30:00,38.47,38.48,38.39,38.48,217600.0,24.639,24.6454,24.5877,24.6454,217600.0
2012-03-21 10:40:00,38.48,38.49,38.43,38.48,246000.0,24.6454,24.6518,24.6134,24.6454,246000.0
2012-03-21 10:50:00,38.48,38.57,38.42,38.56,226900.0,24.6454,24.703,24.607,24.6966,226900.0
2012-03-21 11:00:00,38.57,38.57,38.46,38.47,104300.0,24.703,24.703,24.6326,24.639,104300.0
2012-03-21 11:10:00,38.47,38.5,38.43,38.46,139400.0,24.639,24.6582,24.6134,24.6326,139400.0
2012-03-21 11:20:00,38.45,38.52,38.45,38.5,134500.0,24.6262,24.671,24.6262,24.6582,134500.0
2012-03-21 11:30:00,38.5,38.57,38.48,38.54,80800.0,24.6582,24.703,24.6454,24.6838,80800.0
2012-03-21 11:40:00,38.54,38.62,38.52,38.6,79400.0,24.6838,24.735,24.671,24.7222,79400.0
2012-03-21 11:50:00,38.6,38.62,38.53,38.57,107500.0,24.7222,24.735,24.6774,24.703,107500.0
2012-03-21 12:00:00,38.56,38.6,38.56,38.59,27000.0,24.6966,24.7222,24.6966,24.7158,27000.0
2012-03-21 12:10:00,38.6,38.65,38.59,38.61,93000.0,24.7222,24.7543,24.7158,24.7286,93000.0
2012-03-21 12:20:00,38.62,38.62,38.52,38.54,179800.0,24.735,24.735,24.671,24.6838,179800.0
2012-03-21 12:30:00,38.54,38.54,38.5,38.51,42800.0,24.6838,24.6838,24.6582,24.6646,42800.0
2012-03-21 12:40:00,38.5,38.51,38.5,38.5,30300.0,24.6582,24.6646,24.6582,24.6582,30300.0
2012-03-21 12:50:00,38.51,38.56,38.5,38.52,115400.0,24.6646,24.6966,24.6582,24.671,115400.0
2012-03-21 13:00:00,38.52,38.53,38.47,38.52,92800.0,24.671,24.6774,24.639,24.671,92800.0
2012-03-21 13:10:00,38.52,38.56,38.52,38.54,51200.0,24.671,24.6966,24.671,24.6838,51200.0
2012-03-21 13:20:00,38.54,38.54,38.44,38.49,126200.0,24.6838,24.6838,24.6198,24.6518,126200.0
2012-03-21 13:30:00,38.5,38.57,38.48,38.57,43400.0,24.6582,24.703,24.6454,24.703,43400.0
2012-03-21 13:40:00,38.57,38.58,38.51,38.56,166700.0,24.703,24.7094,24.6646,24.6966,166700.0
2012-03-21 13:50:00,38.56,38.6,38.52,38.53,46000.0,24.6966,24.7222,24.671,24.6774,46000.0
2012-03-21 14:00:00,38.53,38.56,38.49,38.51,87000.0,24.6774,24.6966,24.6518,24.6646,87000.0
2012-03-21 14:10:00,38.52,38.56,38.48,38.53,113800.0,24.671,24.6966,24.6454,24.6774,113800.0
2012-03-21 14:20:00,38.54,38.58,38.5,38.56,83600.0,24.6838,24.7094,24.6582,24.6966,83600.0
2012-03-21 14:30:00,38.57,38.62,38.56,38.61,127200.0,24.703,24.735,24.6966,24.7286,127200.0
2012-03-21 14:40:00,38.61,38.65,38.6,38.64,42500.0,24.7286,24.7543,24.7222,24.7479,42500.0
2012-03-21 14:50:00,38.64,38.67,38.62,38.64,82000.0,24.7479,24.7671,24.735,24.7479,82000.0
2012-03-21 15:00:00,38.65,38.67,38.6,38.65,125100.0,24.7543,24.7671,24.7222,24.7543,125100.0
2012-03-21 15:10:00,38.65,38.65,38.54,38.57,77300.0,24.7543,24.7543,24.6838,24.703,77300.0
2012-03-21 15:20:00,38.58,38.6,38.57,38.59,51600.0,24.7094,24.7222,24.703,24.7158,51600.0
2012-03-21 15:30:00,38.59,38.64,38.58,38.61,140600.0,24.7158,24.7479,24.7094,24.7286,140600.0
2012-03-21 15:40:00,38.61,38.66,38.59,38.63,163100.0,24.7286,24.7607,24.7158,24.7415,163100.0
2012-03-21 15:50:00,38.63,38.63,38.57,38.59,311300.0,24.7415,24.7415,24.703,24.7158,311300.0
2012-03-22 09:30:00,38.64,38.64,38.5,38.54,152900.0,24.7479,24.7479,24.6582,24.6838,152900.0
2012-03-22 09:40:00,38.54,38.6,38.5,38.56,184000.0,24.6838,24.7222,24.6582,24.6966,184000.0
2012-03-22 09:50:00,38.57,38.57,38.48,38.54,66700.0,24.703,24.703,24.6454,24.6838,66700.0
2012-03-22 10:00:00,38.54,38.54,38.48,38.5,101100.0,24.6838,24.6838,24.6454,24.6582,101100.0
2012-03-22 10:10:00,38.5,38.51,38.49,38.51,83900.0,24.6582,24.6646,24.6518,24.6646,83900.0
2012-03-22 10:20:00,38.52,38.52,38.47,38.5,117600.0,24.671,24.671,24.639,24.6582,117600.0
2012-03-22 10:30:00,38.49,38.5,38.48,38.5,92200.0,24.6518,24.6582,24.6454,24.6582,92200.0
2012-03-22 10:40:00,38.5,38.5,38.43,38.45,140900.0,24.6582,24.6582,24.6134,24.6262,140900.0
2012-03-22 10:50:00,38.45,38.48,38.4,38.48,98000.0,24.6262,24.6454,24.5941,24.6454,98000.0
2012-03-22 11:00:00,38.47,38.53,38.42,38.5,95000.0,24.639,24.6774,24.607,24.6582,95000.0
2012-03-22 11:10:00,38.5,38.51,38.45,38.49,63900.0,24.6582,24.6646,24.6262,24.6518,63900.0
2012-03-22 11:20:00,38.49,38.54,38.48,38.54,38600.0,24.6518,24.6838,24.6454,24.6838,38600.0
2012-03-22 11:30:00,38.54,38.54,38.53,38.53,14400.0,24.6838,24.6838,24.6774,24.6774,14400.0
2012-03-22 11:40:00,38.53,38.57,38.53,38.55,140800.0,24.6774,24.703,24.6774,24.6902,140800.0
2012-03-22 11:50:00,38.54,38.55,38.49,38.51,52500.0,24.6838,24.6902,24.6518,24.6646,52500.0
2012-03-22 12:00:00,38.51,38.58,38.5,38.58,64000.0,24.6646,24.7094,24.6582,24.7094,64000.0
2012-03-22 12:10:00,38.58,38.59,38.54,38.55,91100.0,24.7094,24.7158,24.6838,24.6902,91100.0
2012-03-22 12:20:00,38.55,38.56,38.52,38.56,37500.0,24.6902,24.6966,24.671,24.6966,37500.0
2012-03-22 12:30:00,38.56,38.56,38.52,38.52,27000.0,24.6966,24.6966,24.671,24.671,27000.0
2012-03-22 12:40:00,38.52,38.53,38.47,38.47,54600.0,24.671,24.6774,24.639,24.639,54600.0
2012-03-22 12:50:00,38.48,38.49,38.47,38.48,36200.0,24.6454,24.6518,24.639,24.6454,36200.0
2012-03-22 13:00:00,38.49,38.51,38.49,38.5,33500.0,24.6518,24.6646,24.6518,24.6582,33500.0
2012-03-22 13:10:00,38.5,38.51,38.48,38.5,106500.0,24.6582,24.6646,24.6454,24.6582,106500.0
2012-03-22 13:20:00,38.5,38.54,38.49,38.54,48100.0,24.6582,24.6838,24.6518,24.6838,48100.0
2012-03-22 13:30:00,38.54,38.58,38.53,38.58,58800.0,24.6838,24.7094,24.6774,24.7094,58800.0
2012-03-22 13:40:00,38.57,38.63,38.57,38.61,171600.0,24.703,24.7415,24.703,24.7286,171600.0
2012-03-22 13:50:00,38.61,38.68,38.6,38.67,49400.0,24.7286,24.7735,24.7222,24.7671,49400.0
2012-03-22 14:00:00,38.66,38.67,38.6,38.61,45900.0,24.7607,24.7671,24.7222,24.7286,45900.0
2012-03-22 14:10:00,38.61,38.61,38.57,38.57,40900.0,24.7286,24.7286,24.703,24.703,40900.0
2012-03-22 14:20:00,38.57,38.59,38.52,38.59,81800.0,24.703,24.7158,24.671,24.7158,81800.0
2012-03-22 14:30:00,38.58,38.58,38.54,38.54,30400.0,24.7094,24.7094,24.6838,24.6838,30400.0
2012-03-22 14:40:00,38.55,38.59,38.54,38.55,75600.0,24.6902,24.7158,24.6838,24.6902,75600.0
2012-03-22 14:50:00,38.55,38.6,38.55,38.6,78800.0,24.6902,24.7222,24.6902,24.7222,78800.0
2012-03-22 15:00:00,38.6,38.6,38.58,38.59,71800.0,24.7222,24.7222,24.7094,24.7158,71800.0
2012-03-22 15:10:00,38.59,38.6,38.53,38.54,50000.0,24.7158,24.7222,24.6774,24.6838,50000.0
2012-03-22 15:20:00,38.54,38.57,38.53,38.57,130200.0,24.6838,24.703,24.6774,24.703,130200.0
2012-03-22 15:30:00,38.57,38.62,38.57,38.62,65200.0,24.703,24.735,24.703,24.735,65200.0
2012-03-22 15:40:00,38.61,38.67,38.59,38.62,199100.0,24.7286,24.7671,24.7158,24.735,199100.0
2012-03-22 15:50:00,38.61,38.64,38.59,38.6,363300.0,24.7286,24.7479,24.7158,24.7222,363300.0
2012-03-23 09:30:00,38.61,38.65,38.57,38.62,93800.0,24.7286,24.7543,24.703,24.735,93800.0
2012-03-23 09:40:00,38.62,38.74,38.62,38.72,66600.0,24.735,24.8119,24.735,24.7991,66600.0
2012-03-23 09:50:00,38.71,38.74,38.67,38.68,60700.0,24.7927,24.8119,24.7671,24.7735,60700.0
2012-03-23 10:00:00,38.69,38.69,38.61,38.63,56900.0,24.7799,24.7799,24.7286,24.7415,56900.0
2012-03-23 10:10:00,38.63,38.65,38.61,38.63,51300.0,24.7415,24.7543,24.7286,24.7415,51300.0
2012-03-23 10:20:00,38.63,38.63,38.59,38.59,104500.0,24.7415,24.7415,24.7158,24.7158,104500.0
2012-03-23 10:30:00,38.59,38.59,38.55,38.58,89600.0,24.7158,24.7158,24.6902,24.7094,89600.0
2012-03-23 10:40:00,38.57,38.59,38.55,38.58,49300.0,24.703,24.7158,24.6902,24.7094,49300.0
2012-03-23 10:50:00,38.58,38.59,38.56,38.56,40800.0,24.7094,24.7158,24.6966,24.6966,40800.0
2012-03-23 11:00:00,38.57,38.6,38.57,38.59,56900.0,24.703,24.7222,24.703,24.7158,56900.0
2012-03-23 11:10:00,38.6,38.63,38.59,38.62,35500.0,24.7222,24.7415,24.7158,24.735,35500.0
2012-03-23 11:20:00,38.63,38.69,38.61,38.69,101500.0,24.7415,24.7799,24.7286,24.7799,101500.0
2012-03-23 11:30:00,38.68,38.73,38.67,38.71,78400.0,24.7735,24.8055,24.7671,24.7927,78400.0
2012-03-23 11:40:00,38.7,38.71,38.67,38.7,110800.0,24.7863,24.7927,24.7671,24.7863,110800.0
2012-03-23 11:50:00,38.71,38.75,38.7,38.74,136100.0,24.7927,24.8183,24.7863,24.8119,136100.0
2012-03-23 12:00:00,38.74,38.74,38.7,38.73,51300.0,24.8119,24.8119,24.7863,24.8055,51300.0
2012-03-23 12:10:00,38.72,38.74,38.72,38.72,68100.0,24.7991,24.8119,24.7991,24.7991,68100.0
2012-03-23 12:20:00,38.72,38.74,38.68,38.73,120800.0,24.7991,24.8119,24.7735,24.8055,120800.0
2012-03-23 12:30:00,38.74,38.76,38.69,38.7,123600.0,24.8119,24.8247,24.7799,24.7863,123600.0
2012-03-23 12:40:00,38.7,38.73,38.69,38.72,74700.0,24.7863,24.8055,24.7799,24.7991,74700.0
2012-03-23 12:50:00,38.72,38.75,38.71,38.74,59600.0,24.7991,24.8183,24.7927,24.8119,59600.0
2012-03-23 13:00:00,38.74,38.79,38.73,38.78,36200.0,24.8119,24.8439,24.8055,24.8375,36200.0
2012-03-23 13:10:00,38.79,38.79,38.76,38.78,24700.0,24.8439,24.8439,24.8247,24.8375,24700.0
2012-03-23 13:20:00,38.77,38.78,38.75,38.77,47400.0,24.8311,24.8375,24.8183,24.8311,47400.0
2012-03-23 13:30:00,38.78,38.79,38.77,38.78,48000.0,24.8375,24.8439,24.8311,24.8375,48000.0
2012-03-23 13:40:00,38.78,38.81,38.77,38.81,40400.0,24.8375,24.8567,24.8311,24.8567,40400.0
2012-03-23 13:50:00,38.81,38.87,38.8,38.85,131700.0,24.8567,24.8952,24.8503,24.8824,131700.0
2012-03-23 14:00:00,38.85,38.88,38.84,38.86,108300.0,24.8824,24.9016,24.876,24.8888,108300.0
2012-03-23 14:10:00,38.85,38.87,38.84,38.86,59700.0,24.8824,24.8952,24.876,24.8888,59700.0
2012-03-23 14:20:00,38.85,38.87,38.84,38.87,48200.0,24.8824,24.8952,24.876,24.8952,48200.0
2012-03-23 14:30:00,38.87,38.92,38.86,38.92,103400.0,24.8952,24.9272,24.8888,24.9272,103400.0
2012-03-23 14:40:00,38.92,38.92,38.86,38.88,116200.0,24.9272,24.9272,24.8888,24.9016,116200.0
2012-03-23 14:50:00,38.88,38.91,38.88,38.91,85500.0,24.9016,24.9208,24.9016,24.9208,85500.0
2012-03-23 15:00:00,38.91,38.91,38.88,38.89,86200.0,24.9208,24.9208,24.9016,24.908,86200.0
2012-03-23 15:10:00,38.88,38.9,38.88,38.9,86100.0,24.9016,24.9144,24.9016,24.9144,86100.0
2012-03-23 15:20:00,38.9,38.9,38.88,38.9,100700.0,24.9144,24.9144,24.9016,24.9144,100700.0
2012-03-23 15:30:00,38.9,38.9,38.85,38.86,164600.0,24.9144,24.9144,24.8824,24.8888,164600.0
2012-03-23 15:40:00,38.85,38.86,38.81,38.83,170400.0,24.8824,24.8888,24.8567,24.8695,170400.0
2012-03-23 15:50:00,38.83,38.88,38.83,38.86,277600.0,24.8695,24.9016,24.8695,24.8888,277600.0
2012-03-26 09:30:00,39.0,39.05,38.97,39.02,138700.0,24.9784,25.0104,24.9592,24.9912,138700.0
2012-03-26 09:40:00,39.03,39.15,39.02,39.12,150300.0,24.9976,25.0745,24.9912,25.0553,150300.0
2012-03-26 09:50:00,39.13,39.27,39.12,39.27,173400.0,25.0617,25.1514,25.0553,25.1514,173400.0
2012-03-26 10:00:00,39.26,39.32,39.23,39.3,179600.0,25.1449,25.1834,25.1257,25.1706,179600.0
2012-03-26 10:10:00,39.29,39.35,39.27,39.3,108500.0,25.1642,25.2026,25.1514,25.1706,108500.0
2012-03-26 10:20:00,39.3,39.3,39.21,39.29,73400.0,25.1706,25.1706,25.1129,25.1642,73400.0
2012-03-26 10:30:00,39.29,39.29,39.23,39.23,41700.0,25.1642,25.1642,25.1257,25.1257,41700.0
2012-03-26 10:40:00,39.23,39.26,39.23,39.25,64500.0,25.1257,25.1449,25.1257,25.1385,64500.0
2012-03-26 10:50:00,39.24,39.26,39.22,39.25,85600.0,25.1321,25.1449,25.1193,25.1385,85600.0
2012-03-26 11:00:00,39.25,39.26,39.23,39.26,65600.0,25.1385,25.1449,25.1257,25.1449,65600.0
2012-03-26 11:10:00,39.26,39.26,39.18,39.19,63100.0,25.1449,25.1449,25.0937,25.1001,63100.0
2012-03-26 11:20:00,39.2,39.21,39.17,39.19,64300.0,25.1065,25.1129,25.0873,25.1001,64300.0
2012-03-26 11:30:00,39.19,39.21,39.18,39.21,140800.0,25.1001,25.1129,25.0937,25.1129,140800.0
2012-03-26 11:40:00,39.21,39.21,39.14,39.16,81900.0,25.1129,25.1129,25.0681,25.0809,81900.0
2012-03-26 11:50:00,39.16,39.21,39.16,39.2,55300.0,25.0809,25.1129,25.0809,25.1065,55300.0
2012-03-26 12:00:00,39.2,39.21,39.18,39.2,37600.0,25.1065,25.1129,25.0937,25.1065,37600.0
2012-03-26 12:10:00,39.2,39.21,39.19,39.19,56600.0,25.1065,25.1129,25.1001,25.1001,56600.0
2012-03-26 12:20:00,39.19,39.22,39.19,39.21,49100.0,25.1001,25.1193,25.1001,25.1129,49100.0
2012-03-26 12:30:00,39.2,39.22,39.14,39.15,121200.0,25.1065,25.1193,25.0681,25.0745,121200.0
2012-03-26 12:40:00,39.15,39.16,39.09,39.1,102800.0,25.0745,25.0809,25.0361,25.0425,102800.0
2012-03-26 12:50:00,39.09,39.11,39.08,39.09,78900.0,25.0361,25.0489,25.0297,25.0361,78900.0
2012-03-26 13:00:00,39.09,39.1,39.06,39.06,66400.0,25.0361,25.0425,25.0169,25.0169,66400.0
2012-03-26 13:10:00,39.07,39.12,39.06,39.12,68700.0,25.0233,25.0553,25.0169,25.0553,68700.0
2012-03-26 13:20:00,39.12,39.12,39.09,39.11,22700.0,25.0553,25.0553,25.0361,25.0489,22700.0
2012-03-26 13:30:00,39.11,39.12,39.1,39.11,25100.0,25.0489,25.0553,25.0425,25.0489,25100.0
2012-03-26 13:40:00,39.1,39.11,39.09,39.09,41300.0,25.0425,25.0489,25.0361,25.0361,41300.0
2012-03-26 13:50:00,39.09,39.16,39.09,39.16,36300.0,25.0361,25.0809,25.0361,25.0809,36300.0
2012-03-26 14:00:00,39.16,39.16,39.12,39.13,117000.0,25.0809,25.0809,25.0553,25.0617,117000.0
2012-03-26 14:10:00,39.14,39.15,39.09,39.1,39300.0,25.0681,25.0745,25.0361,25.0425,39300.0
2012-03-26 14:20:00,39.09,39.12,39.09,39.1,44200.0,25.0361,25.0553,25.0361,25.0425,44200.0
2012-03-26 14:30:00,39.11,39.15,39.1,39.15,65600.0,25.0489,25.0745,25.0425,25.0745,65600.0
2012-03-26 14:40:00,39.15,39.17,39.13,39.16,116100.0,25.0745,25.0873,25.0617,25.0809,116100.0
2012-03-26 14:50:00,39.16,39.22,39.16,39.2,95200.0,25.0809,25.1193,25.0809,25.1065,95200.0
2012-03-26 15:00:00,39.19,39.23,39.17,39.21,102000.0,25.1001,25.1257,25.0873,25.1129,102000.0
2012-03-26 15:10:00,39.21,39.24,39.2,39.23,1194000.0,25.1129,25.1321,25.1065,25.1257,1194000.0
2012-03-26 15:20:00,39.24,39.25,39.23,39.24,162300.0,25.1321,25.1385,25.1257,25.1321,162300.0
2012-03-26 15:30:00,39.23,39.24,39.18,39.19,122600.0,25.1257,25.1321,25.0937,25.1001,122600.0
2012-03-26 15:40:00,39.19,39.25,39.18,39.25,212400.0,25.1001,25.1385,25.0937,25.1385,212400.0
2012-03-26 15:50:00,39.24,39.25,39.21,39.23,366000.0,25.1321,25.1385,25.1129,25.1257,366000.0
2012-03-27 09:30:00,39.24,39.37,39.24,39.32,132700.0,25.1321,25.2154,25.1321,25.1834,132700.0
2012-03-27 09:40:00,39.32,39.32,39.24,39.26,73000.0,25.1834,25.1834,25.1321,25.1449,73000.0
2012-03-27 09:50:00,39.27,39.32,39.24,39.24,67400.0,25.1514,25.1834,25.1321,25.1321,67400.0
2012-03-27 10:00:00,39.25,39.25,39.15,39.19,105000.0,25.1385,25.1385,25.0745,25.1001,105000.0
2012-03-27 10:10:00,39.19,39.22,39.17,39.2,191800.0,25.1001,25.1193,25.0873,25.1065,191800.0
2012-03-27 10:20:00,39.2,39.21,39.16,39.18,103200.0,25.1065,25.1129,25.0809,25.0937,103200.0
2012-03-27 10:30:00,39.19,39.19,39.13,39.13,67800.0,25.1001,25.1001,25.0617,25.0617,67800.0
2012-03-27 10:40:00,39.13,39.18,39.1,39.16,113600.0,25.0617,25.0937,25.0425,25.0809,113600.0
2012-03-27 10:50:00,39.15,39.17,39.12,39.13,86800.0,25.0745,25.0873,25.0553,25.0617,86800.0
2012-03-27 11:00:00,39.14,39.16,39.12,39.14,46400.0,25.0681,25.0809,25.0553,25.0681,46400.0
2012-03-27 11:10:00,39.14,39.15,39.09,39.13,106500.0,25.0681,25.0745,25.0361,25.0617,106500.0
2012-03-27 11:20:00,39.14,39.16,39.13,39.13,66400.0,25.0681,25.0809,25.0617,25.0617,66400.0
2012-03-27 11:30:00,39.12,39.16,39.12,39.14,44800.0,25.0553,25.0809,25.0553,25.0681,44800.0
2012-03-27 11:40:00,39.14,39.15,39.11,39.12,44700.0,25.0681,25.0745,25.0489,25.0553,44700.0
2012-03-27 11:50:00,39.11,39.17,39.11,39.15,82800.0,25.0489,25.0873,25.0489,25.0745,82800.0
2012-03-27 12:00:00,39.15,39.18,39.15,39.17,25000.0,25.0745,25.0937,25.0745,25.0873,25000.0
2012-03-27 12:10:00,39.16,39.17,39.15,39.15,22100.0,25.0809,25.0873,25.0745,25.0745,22100.0
2012-03-27 12:20:00,39.15,39.16,39.12,39.13,19000.0,25.0745,25.0809,25.0553,25.0617,19000.0
2012-03-27 12:30:00,39.12,39.13,39.11,39.11,38200.0,25.0553,25.0617,25.0489,25.0489,38200.0
2012-03-27 12:40:00,39.11,39.12,39.11,39.12,18100.0,25.0489,25.0553,25.0489,25.0553,18100.0
2012-03-27 12:50:00,39.12,39.13,39.1,39.12,72200.0,25.0553,25.0617,25.0425,25.0553,72200.0
2012-03-27 13:00:00,39.13,39.16,39.12,39.16,38800.0,25.0617,25.0809,25.0553,25.0809,38800.0
2012-03-27 13:10:00,39.16,39.17,39.15,39.15,20100.0,25.0809,25.0873,25.0745,25.0745,20100.0
2012-03-27 13:20:00,39.15,39.16,39.13,39.14,25100.0,25.0745,25.0809,25.0617,25.0681,25100.0
2012-03-27 13:30:00,39.15,39.15,39.13,39.15,43000.0,25.0745,25.0745,25.0617,25.0745,43000.0
2012-03-27 13:40:00,39.16,39.16,39.14,39.15,33700.0,25.0809,25.0809,25.0681,25.0745,33700.0
2012-03-27 13:50:00,39.14,39.18,39.14,39.17,52200.0,25.0681,25.0937,25.0681,25.0873,52200.0
2012-03-27 14:00:00,39.18,39.18,39.15,39.16,24300.0,25.0937,25.0937,25.0745,25.0809,24300.0
2012-03-27 14:10:00,39.16,39.17,39.14,39.15,24800.0,25.0809,25.0873,25.0681,25.0745,24800.0
2012-03-27 14:20:00,39.15,39.17,39.13,39.15,54300.0,25.0745,25.0873,25.0617,25.0745,54300.0
2012-03-27 14:30:00,39.14,39.19,39.14,39.14,50300.0,25.0681,25.1001,25.0681,25.0681,50300.0
2012-03-27 14:40:00,39.15,39.15,39.13,39.15,32900.0,25.0745,25.0745,25.0617,25.0745,32900.0
2012-03-27 14:50:00,39.15,39.16,39.11,39.12,41400.0,25.0745,25.0809,25.0489,25.0553,41400.0
2012-03-27 15:00:00,39.13,39.15,39.11,39.14,64800.0,25.0617,25.0745,25.0489,25.0681,64800.0
2012-03-27 15:10:00,39.13,39.14,39.09,39.1,115600.0,25.0617,25.0681,25.0361,25.0425,115600.0
2012-03-27 15:20:00,39.09,39.14,39.08,39.12,88900.0,25.0361,25.0681,25.0297,25.0553,88900.0
2012-03-27 15:30:00,39.12,39.13,39.09,39.13,122000.0,25.0553,25.0617,25.0361,25.0617,122000.0
2012-03-27 15:40:00,39.13,39.16,39.09,39.1,143400.0,25.0617,25.0809,25.0361,25.0425,143400.0
2012-03-27 15:50:00,39.1,39.11,39.08,39.1,251900.0,25.0425,25.0489,25.0297,25.0425,251900.0
2012-03-28 09:30:00,39.05,39.13,38.98,39.03,102800.0,25.0104,25.0617,24.9656,24.9976,102800.0
2012-03-28 09:40:00,39.03,39.06,39.02,39.03,40100.0,24.9976,25.0169,24.9912,24.9976,40100.0
2012-03-28 09:50:00,39.05,39.15,39.03,39.09,43200.0,25.0104,25.0745,24.9976,25.0361,43200.0
2012-03-28 10:00:00,39.09,39.12,39.08,39.08,24000.0,25.0361,25.0553,25.0297,25.0297,24000.0
2012-03-28 10:10:00,39.08,39.12,39.06,39.1,55600.0,25.0297,25.0553,25.0169,25.0425,55600.0
2012-03-28 10:20:00,39.09,39.16,39.08,39.1,69300.0,25.0361,25.0809,25.0297,25.0425,69300.0
2012-03-28 10:30:00,39.09,39.12,39.05,39.11,171200.0,25.0361,25.0553,25.0104,25.0489,171200.0
2012-03-28 10:40:00,39.12,39.14,39.06,39.08,119200.0,25.0553,25.0681,25.0169,25.0297,119200.0
2012-03-28 10:50:00,39.07,39.08,39.04,39.06,79000.0,25.0233,25.0297,25.004,25.0169,79000.0
2012-03-28 11:00:00,39.06,39.11,39.05,39.11,30900.0,25.0169,25.0489,25.0104,25.0489,30900.0
2012-03-28 11:10:00,39.11,39.15,39.11,39.11,21600.0,25.0489,25.0745,25.0489,25.0489,21600.0
2012-03-28 11:20:00,39.12,39.13,39.11,39.11,17200.0,25.0553,25.0617,25.0489,25.0489,17200.0
2012-03-28 11:30:00,39.11,39.12,39.05,39.06,42000.0,25.0489,25.0553,25.0104,25.0169,42000.0
2012-03-28 11:40:00,39.06,39.07,39.02,39.04,25200.0,25.0169,25.0233,24.9912,25.004,25200.0
2012-03-28 11:50:00,39.03,39.05,39.0,39.04,93900.0,24.9976,25.0104,24.9784,25.004,93900.0
2012-03-28 12:00:00,39.04,39.04,39.01,39.04,31500.0,25.004,25.004,24.9848,25.004,31500.0
2012-03-28 12:10:00,39.03,39.1,39.02,39.09,49400.0,24.9976,25.0425,24.9912,25.0361,49400.0
2012-03-28 12:20:00,39.09,39.09,39.03,39.06,26700.0,25.0361,25.0361,24.9976,25.0169,26700.0
2012-03-28 12:30:00,39.06,39.06,39.02,39.03,30800.0,25.0169,25.0169,24.9912,24.9976,30800.0
2012-03-28 12:40:00,39.03,39.08,39.03,39.07,15700.0,24.9976,25.0297,24.9976,25.0233,15700.0
2012-03-28 12:50:00,39.07,39.08,39.05,39.07,31800.0,25.0233,25.0297,25.0104,25.0233,31800.0
2012-03-28 13:00:00,39.07,39.08,39.03,39.03,16700.0,25.0233,25.0297,24.9976,24.9976,16700.0
2012-03-28 13:10:00,39.04,39.06,39.02,39.05,42100.0,25.004,25.0169,24.9912,25.0104,42100.0
2012-03-28 13:20:00,39.06,39.06,39.04,39.04,16600.0,25.0169,25.0169,25.004,25.004,16600.0
2012-03-28 13:30:00,39.05,39.09,39.04,39.09,22600.0,25.0104,25.0361,25.004,25.0361,22600.0
2012-03-28 13:40:00,39.08,39.09,39.02,39.02,20600.0,25.0297,25.0361,24.9912,24.9912,20600.0
2012-03-28 13:50:00,39.02,39.06,39.02,39.05,25700.0,24.9912,25.0169,24.9912,25.0104,25700.0
2012-03-28 14:00:00,39.05,39.06,39.03,39.05,35500.0,25.0104,25.0169,24.9976,25.0104,35500.0
2012-03-28 14:10:00,39.04,39.06,39.02,39.05,53600.0,25.004,25.0169,24.9912,25.0104,53600.0
2012-03-28 14:20:00,39.04,39.05,39.01,39.04,31900.0,25.004,25.0104,24.9848,25.004,31900.0
2012-03-28 14:30:00,39.04,39.09,39.04,39.09,79900.0,25.004,25.0361,25.004,25.0361,79900.0
2012-03-28 14:40:00,39.09,39.11,39.08,39.09,42200.0,25.0361,25.0489,25.0297,25.0361,42200.0
2012-03-28 14:50:00,39.1,39.11,39.08,39.11,54600.0,25.0425,25.0489,25.0297,25.0489,54600.0
2012-03-28 15:00:00,39.1,39.11,39.09,39.09,50100.0,25.0425,25.0489,25.0361,25.0361,50100.0
2012-03-28 15:10:00,39.1,39.1,39.07,39.07,35400.0,25.0425,25.0425,25.0233,25.0233,35400.0
2012-03-28 15:20:00,39.07,39.11,39.06,39.09,98500.0,25.0233,25.0489,25.0169,25.0361,98500.0
2012-03-28 15:30:00,39.1,39.12,39.07,39.1,77800.0,25.0425,25.0553,25.0233,25.0425,77800.0
2012-03-28 15:40:00,39.1,39.17,39.1,39.13,146000.0,25.0425,25.0873,25.0425,25.0617,146000.0
2012-03-28 15:50:00,39.14,39.17,39.11,39.14,314200.0,25.0681,25.0873,25.0489,25.0681,314200.0
2012-03-29 09:30:00,39.02,39.12,38.91,38.91,98300.0,24.9912,25.0553,24.9208,24.9208,98300.0
2012-03-29 09:40:00,38.91,39.0,38.9,38.92,116200.0,24.9208,24.9784,24.9144,24.9272,116200.0
2012-03-29 09:50:00,38.93,39.0,38.92,38.99,73200.0,24.9336,24.9784,24.9272,24.972,73200.0
2012-03-29 10:00:00,38.97,38.98,38.92,38.97,83200.0,24.9592,24.9656,24.9272,24.9592,83200.0
2012-03-29 10:10:00,38.96,38.99,38.92,38.94,126700.0,24.9528,24.972,24.9272,24.94,126700.0
2012-03-29 10:20:00,38.95,38.99,38.93,38.98,47000.0,24.9464,24.972,24.9336,24.9656,47000.0
2012-03-29 10:30:00,38.97,38.98,38.93,38.94,84500.0,24.9592,24.9656,24.9336,24.94,84500.0
2012-03-29 10:40:00,38.94,39.01,38.94,39.0,55000.0,24.94,24.9848,24.94,24.9784,55000.0
2012-03-29 10:50:00,39.0,39.08,39.0,39.0,72600.0,24.9784,25.0297,24.9784,24.9784,72600.0
2012-03-29 11:00:00,39.0,39.03,38.98,39.02,50300.0,24.9784,24.9976,24.9656,24.9912,50300.0
2012-03-29 11:10:00,39.02,39.04,39.0,39.04,39500.0,24.9912,25.004,24.9784,25.004,39500.0
2012-03-29 11:20:00,39.03,39.06,39.01,39.01,86400.0,24.9976,25.0169,24.9848,24.9848,86400.0
2012-03-29 11:30:00,39.01,39.04,38.98,39.03,41500.0,24.9848,25.004,24.9656,24.9976,41500.0
2012-03-29 11:40:00,39.03,39.07,39.0,39.03,125700.0,24.9976,25.0233,24.9784,24.9976,125700.0
2012-03-29 11:50:00,39.02,39.04,38.97,39.03,36300.0,24.9912,25.004,24.9592,24.9976,36300.0
2012-03-29 12:00:00,39.03,39.08,39.03,39.06,47100.0,24.9976,25.0297,24.9976,25.0169,47100.0
2012-03-29 12:10:00,39.07,39.07,39.02,39.03,32100.0,25.0233,25.0233,24.9912,24.9976,32100.0
2012-03-29 12:20:00,39.03,39.04,38.98,38.99,71400.0,24.9976,25.004,24.9656,24.972,71400.0
2012-03-29 12:30:00,38.99,39.0,38.96,38.98,46700.0,24.972,24.9784,24.9528,24.9656,46700.0
2012-03-29 12:40:00,38.99,39.01,38.96,38.97,47600.0,24.972,24.9848,24.9528,24.9592,47600.0
2012-03-29 12:50:00,38.98,39.04,38.97,39.0,57500.0,24.9656,25.004,24.9592,24.9784,57500.0
2012-03-29 13:00:00,39.01,39.05,38.99,39.0,114000.0,24.9848,25.0104,24.972,24.9784,114000.0
2012-03-29 13:10:00,39.0,39.05,38.99,39.01,193400.0,24.9784,25.0104,24.972,24.9848,193400.0
2012-03-29 13:20:00,39.01,39.03,38.97,38.99,139000.0,24.9848,24.9976,24.9592,24.972,139000.0
2012-03-29 13:30:00,38.99,39.02,38.96,39.0,102500.0,24.972,24.9912,24.9528,24.9784,102500.0
2012-03-29 13:40:00,38.99,39.02,38.96,38.99,85800.0,24.972,24.9912,24.9528,24.972,85800.0
2012-03-29 13:50:00,38.99,39.02,38.98,38.99,50900.0,24.972,24.9912,24.9656,24.972,50900.0
2012-03-29 14:00:00,38.99,39.03,38.99,38.99,49400.0,24.972,24.9976,24.972,24.972,49400.0
2012-03-29 14:10:00,39.0,39.02,38.99,39.02,34700.0,24.9784,24.9912,24.972,24.9912,34700.0
2012-03-29 14:20:00,39.02,39.03,38.99,39.0,42400.0,24.9912,24.9976,24.972,24.9784,42400.0
2012-03-29 14:30:00,39.0,39.04,39.0,39.03,79500.0,24.9784,25.004,24.9784,24.9976,79500.0
2012-03-29 14:40:00,39.04,39.05,39.02,39.04,41800.0,25.004,25.0104,24.9912,25.004,41800.0
2012-03-29 14:50:00,39.04,39.06,39.01,39.03,126500.0,25.004,25.0169,24.9848,24.9976,126500.0
2012-03-29 15:00:00,39.03,39.07,39.02,39.06,53400.0,24.9976,25.0233,24.9912,25.0169,53400.0
2012-03-29 15:10:00,39.06,39.16,39.06,39.16,124400.0,25.0169,25.0809,25.0169,25.0809,124400.0
2012-03-29 15:20:00,39.15,39.19,39.15,39.17,137100.0,25.0745,25.1001,25.0745,25.0873,137100.0
2012-03-29 15:30:00,39.16,39.19,39.15,39.16,131800.0,25.0809,25.1001,25.0745,25.0809,131800.0
2012-03-29 15:40:00,39.16,39.19,39.14,39.15,134000.0,25.0809,25.1001,25.0681,25.0745,134000.0
2012-03-29 15:50:00,39.15,39.2,39.14,39.14,350800.0,25.0745,25.1065,25.0681,25.0681,350800.0
2012-03-30 09:30:00,39.31,39.33,39.21,39.31,81700.0,25.177,25.1898,25.1129,25.177,81700.0
2012-03-30 09:40:00,39.31,39.36,39.25,39.27,79100.0,25.177,25.209,25.1385,25.1514,79100.0
2012-03-30 09:50:00,39.27,39.36,39.27,39.34,53500.0,25.1514,25.209,25.1514,25.1962,53500.0
2012-03-30 10:00:00,39.34,39.36,39.27,39.33,100800.0,25.1962,25.209,25.1514,25.1898,100800.0
2012-03-30 10:10:00,39.33,39.37,39.3,39.34,135900.0,25.1898,25.2154,25.1706,25.1962,135900.0
2012-03-30 10:20:00,39.34,39.35,39.27,39.33,228800.0,25.1962,25.2026,25.1514,25.1898,228800.0
2012-03-30 10:30:00,39.33,39.35,39.27,39.29,107600.0,25.1898,25.2026,25.1514,25.1642,107600.0
2012-03-30 10:40:00,39.29,39.33,39.29,39.3,36700.0,25.1642,25.1898,25.1642,25.1706,36700.0
2012-03-30 10:50:00,39.3,39.33,39.29,39.33,73300.0,25.1706,25.1898,25.1642,25.1898,73300.0
2012-03-30 11:00:00,39.32,39.38,39.3,39.38,160400.0,25.1834,25.2218,25.1706,25.2218,160400.0
2012-03-30 11:10:00,39.37,39.4,39.35,39.4,90600.0,25.2154,25.2346,25.2026,25.2346,90600.0
2012-03-30 11:20:00,39.4,39.5,39.4,39.48,141800.0,25.2346,25.2987,25.2346,25.2859,141800.0
2012-03-30 11:30:00,39.48,39.5,39.46,39.49,162100.0,25.2859,25.2987,25.273,25.2923,162100.0
2012-03-30 11:40:00,39.49,39.53,39.47,39.49,160700.0,25.2923,25.3179,25.2794,25.2923,160700.0
2012-03-30 11:50:00,39.48,39.5,39.43,39.43,74700.0,25.2859,25.2987,25.2538,25.2538,74700.0
2012-03-30 12:00:00,39.44,39.49,39.43,39.49,84800.0,25.2602,25.2923,25.2538,25.2923,84800.0
2012-03-30 12:10:00,39.49,39.59,39.48,39.59,150600.0,25.2923,25.3563,25.2859,25.3563,150600.0
2012-03-30 12:20:00,39.58,39.59,39.57,39.58,46200.0,25.3499,25.3563,25.3435,25.3499,46200.0
2012-03-30 12:30:00,39.58,39.59,39.55,39.57,38200.0,25.3499,25.3563,25.3307,25.3435,38200.0
2012-03-30 12:40:00,39.56,39.58,39.55,39.58,64400.0,25.3371,25.3499,25.3307,25.3499,64400.0
2012-03-30 12:50:00,39.58,39.59,39.55,39.55,63400.0,25.3499,25.3563,25.3307,25.3307,63400.0
2012-03-30 13:00:00,39.55,39.56,39.54,39.55,62900.0,25.3307,25.3371,25.3243,25.3307,62900.0
2012-03-30 13:10:00,39.55,39.59,39.55,39.59,35400.0,25.3307,25.3563,25.3307,25.3563,35400.0
2012-03-30 13:20:00,39.59,39.59,39.51,39.53,56600.0,25.3563,25.3563,25.3051,25.3179,56600.0
2012-03-30 13:30:00,39.53,39.54,39.5,39.5,30800.0,25.3179,25.3243,25.2987,25.2987,30800.0
2012-03-30 13:40:00,39.5,39.51,39.5,39.51,18500.0,25.2987,25.3051,25.2987,25.3051,18500.0
2012-03-30 13:50:00,39.51,39.53,39.5,39.51,49700.0,25.3051,25.3179,25.2987,25.3051,49700.0
2012-03-30 14:00:00,39.5,39.55,39.5,39.55,42400.0,25.2987,25.3307,25.2987,25.3307,42400.0
2012-03-30 14:10:00,39.54,39.57,39.53,39.55,140500.0,25.3243,25.3435,25.3179,25.3307,140500.0
2012-03-30 14:20:00,39.55,39.57,39.52,39.52,182000.0,25.3307,25.3435,25.3115,25.3115,182000.0
2012-03-30 14:30:00,39.51,39.54,39.51,39.53,33100.0,25.3051,25.3243,25.3051,25.3179,33100.0
2012-03-30 14:40:00,39.52,39.54,39.51,39.51,30400.0,25.3115,25.3243,25.3051,25.3051,30400.0
2012-03-30 14:50:00,39.51,39.55,39.5,39.51,471900.0,25.3051,25.3307,25.2987,25.3051,471900.0
2012-03-30 15:00:00,39.51,39.51,39.46,39.49,116900.0,25.3051,25.3051,25.273,25.2923,116900.0
2012-03-30 15:10:00,39.49,39.5,39.47,39.49,87800.0,25.2923,25.2987,25.2794,25.2923,87800.0
2012-03-30 15:20:00,39.48,39.5,39.45,39.46,119800.0,25.2859,25.2987,25.2666,25.273,119800.0
2012-03-30 15:30:00,39.46,39.51,39.45,39.51,100100.0,25.273,25.3051,25.2666,25.3051,100100.0
2012-03-30 15:40:00,39.5,39.51,39.42,39.43,197900.0,25.2987,25.3051,25.2474,25.2538,197900.0
2012-03-30 15:50:00,39.43,39.47,39.42,39.45,319300.0,25.2538,25.2794,25.2474,25.2666,319300.0
2012-04-02 09:30:00,39.16,39.3,38.93,39.15,277500.0,25.0809,25.1706,24.9336,25.0745,277500.0
2012-04-02 09:40:00,39.15,39.27,39.14,39.25,111100.0,25.0745,25.1514,25.0681,25.1385,111100.0
2012-04-02 09:50:00,39.25,39.31,39.25,39.26,86200.0,25.1385,25.177,25.1385,25.1449,86200.0
2012-04-02 10:00:00,39.27,39.29,39.2,39.25,86900.0,25.1514,25.1642,25.1065,25.1385,86900.0
2012-04-02 10:10:00,39.24,39.3,39.21,39.3,179300.0,25.1321,25.1706,25.1129,25.1706,179300.0
2012-04-02 10:20:00,39.3,39.3,39.28,39.29,61100.0,25.1706,25.1706,25.1578,25.1642,61100.0
2012-04-02 10:30:00,39.29,39.3,39.27,39.28,51600.0,25.1642,25.1706,25.1514,25.1578,51600.0
2012-04-02 10:40:00,39.28,39.35,39.28,39.34,81900.0,25.1578,25.2026,25.1578,25.1962,81900.0
2012-04-02 10:50:00,39.34,39.35,39.31,39.35,114000.0,25.1962,25.2026,25.177,25.2026,114000.0
2012-04-02 11:00:00,39.36,39.36,39.3,39.3,163400.0,25.209,25.209,25.1706,25.1706,163400.0
2012-04-02 11:10:00,39.3,39.33,39.27,39.27,64400.0,25.1706,25.1898,25.1514,25.1514,64400.0
2012-04-02 11:20:00,39.27,39.33,39.26,39.33,42400.0,25.1514,25.1898,25.1449,25.1898,42400.0
2012-04-02 11:30:00,39.32,39.34,39.3,39.33,51300.0,25.1834,25.1962,25.1706,25.1898,51300.0
2012-04-02 11:40:00,39.34,39.36,39.32,39.35,72700.0,25.1962,25.209,25.1834,25.2026,72700.0
2012-04-02 11:50:00,39.35,39.36,39.33,39.35,46600.0,25.2026,25.209,25.1898,25.2026,46600.0
2012-04-02 12:00:00,39.34,39.36,39.34,39.35,66400.0,25.1962,25.209,25.1962,25.2026,66400.0
2012-04-02 12:10:00,39.36,39.44,39.35,39.44,85700.0,25.209,25.2602,25.2026,25.2602,85700.0
2012-04-02 12:20:00,39.45,39.46,39.44,39.45,98400.0,25.2666,25.273,25.2602,25.2666,98400.0
2012-04-02 12:30:00,39.45,39.46,39.44,39.45,38500.0,25.2666,25.273,25.2602,25.2666,38500.0
2012-04-02 12:40:00,39.45,39.46,39.43,39.44,53200.0,25.2666,25.273,25.2538,25.2602,53200.0
2012-04-02 12:50:00,39.44,39.46,39.42,39.43,94500.0,25.2602,25.273,25.2474,25.2538,94500.0
2012-04-02 13:00:00,39.44,39.44,39.43,39.44,62900.0,25.2602,25.2602,25.2538,25.2602,62900.0
2012-04-02 13:10:00,39.44,39.54,39.43,39.54,191200.0,25.2602,25.3243,25.2538,25.3243,191200.0
2012-04-02 13:20:00,39.54,39.57,39.52,39.54,176000.0,25.3243,25.3435,25.3115,25.3243,176000.0
2012-04-02 13:30:00,39.54,39.57,39.49,39.49,189300.0,25.3243,25.3435,25.2923,25.2923,189300.0
2012-04-02 13:40:00,39.49,39.58,39.48,39.57,185200.0,25.2923,25.3499,25.2859,25.3435,185200.0
2012-04-02 13:50:00,39.57,39.59,39.55,39.56,102300.0,25.3435,25.3563,25.3307,25.3371,102300.0
2012-04-02 14:00:00,39.57,39.58,39.54,39.55,104800.0,25.3435,25.3499,25.3243,25.3307,104800.0
2012-04-02 14:10:00,39.55,39.59,39.54,39.58,86000.0,25.3307,25.3563,25.3243,25.3499,86000.0
2012-04-02 14:20:00,39.57,39.62,39.56,39.57,157300.0,25.3435,25.3755,25.3371,25.3435,157300.0
2012-04-02 14:30:00,39.56,39.57,39.53,39.53,92800.0,25.3371,25.3435,25.3179,25.3179,92800.0
2012-04-02 14:40:00,39.54,39.56,39.53,39.54,111200.0,25.3243,25.3371,25.3179,25.3243,111200.0
2012-04-02 14:50:00,39.54,39.6,39.54,39.57,93100.0,25.3243,25.3627,25.3243,25.3435,93100.0
2012-04-02 15:00:00,39.57,39.66,39.57,39.66,196900.0,25.3435,25.4011,25.3435,25.4011,196900.0
2012-04-02 15:10:00,39.66,39.71,39.64,39.66,285200.0,25.4011,25.4332,25.3883,25.4011,285200.0
2012-04-02 15:20:00,39.66,39.67,39.64,39.64,117700.0,25.4011,25.4075,25.3883,25.3883,117700.0
2012-04-02 15:30:00,39.65,39.65,39.61,39.61,126800.0,25.3947,25.3947,25.3691,25.3691,126800.0
2012-04-02 15:40:00,39.61,39.62,39.57,39.58,214600.0,25.3691,25.3755,25.3435,25.3499,214600.0
2012-04-02 15:50:00,39.57,39.61,39.56,39.61,552400.0,25.3435,25.3691,25.3371,25.3691,552400.0
2012-04-03 09:30:00,39.83,39.85,39.65,39.7,238400.0,25.51,25.5228,25.3947,25.4268,238400.0
2012-04-03 09:40:00,39.7,39.79,39.68,39.69,144900.0,25.4268,25.4844,25.4139,25.4204,144900.0
2012-04-03 09:50:00,39.69,39.77,39.68,39.75,145900.0,25.4204,25.4716,25.4139,25.4588,145900.0
2012-04-03 10:00:00,39.75,39.9,39.74,39.86,221900.0,25.4588,25.5549,25.4524,25.5292,221900.0
2012-04-03 10:10:00,39.86,39.86,39.72,39.72,177100.0,25.5292,25.5292,25.4396,25.4396,177100.0
2012-04-03 10:20:00,39.72,39.72,39.67,39.69,81600.0,25.4396,25.4396,25.4075,25.4204,81600.0
2012-04-03 10:30:00,39.68,39.7,39.66,39.67,74700.0,25.4139,25.4268,25.4011,25.4075,74700.0
2012-04-03 10:40:00,39.67,39.74,39.66,39.7,149600.0,25.4075,25.4524,25.4011,25.4268,149600.0
2012-04-03 10:50:00,39.7,39.76,39.65,39.66,117100.0,25.4268,25.4652,25.3947,25.4011,117100.0
2012-04-03 11:00:00,39.65,39.67,39.62,39.66,90600.0,25.3947,25.4075,25.3755,25.4011,90600.0
2012-04-03 11:10:00,39.67,39.68,39.65,39.66,91600.0,25.4075,25.4139,25.3947,25.4011,91600.0
2012-04-03 11:20:00,39.65,39.68,39.63,39.64,67400.0,25.3947,25.4139,25.3819,25.3883,67400.0
2012-04-03 11:30:00,39.64,39.65,39.6,39.64,89700.0,25.3883,25.3947,25.3627,25.3883,89700.0
2012-04-03 11:40:00,39.63,39.64,39.61,39.64,73100.0,25.3819,25.3883,25.3691,25.3883,73100.0
2012-04-03 11:50:00,39.64,39.65,39.63,39.65,45200.0,25.3883,25.3947,25.3819,25.3947,45200.0
2012-04-03 12:00:00,39.64,39.65,39.61,39.61,80600.0,25.3883,25.3947,25.3691,25.3691,80600.0
2012-04-03 12:10:00,39.62,39.62,39.52,39.56,211800.0,25.3755,25.3755,25.3115,25.3371,211800.0
2012-04-03 12:20:00,39.56,39.58,39.51,39.55,256900.0,25.3371,25.3499,25.3051,25.3307,256900.0
2012-04-03 12:30:00,39.55,39.56,39.49,39.49,61600.0,25.3307,25.3371,25.2923,25.2923,61600.0
2012-04-03 12:40:00,39.49,39.53,39.49,39.5,78400.0,25.2923,25.3179,25.2923,25.2987,78400.0
2012-04-03 12:50:00,39.49,39.5,39.47,39.48,46500.0,25.2923,25.2987,25.2794,25.2859,46500.0
2012-04-03 13:00:00,39.48,39.5,39.48,39.49,86600.0,25.2859,25.2987,25.2859,25.2923,86600.0
2012-04-03 13:10:00,39.5,39.53,39.49,39.52,52000.0,25.2987,25.3179,25.2923,25.3115,52000.0
2012-04-03 13:20:00,39.52,39.55,39.52,39.52,168700.0,25.3115,25.3307,25.3115,25.3115,168700.0
2012-04-03 13:30:00,39.52,39.6,39.52,39.6,116600.0,25.3115,25.3627,25.3115,25.3627,116600.0
2012-04-03 13:40:00,39.6,39.6,39.58,39.58,40400.0,25.3627,25.3627,25.3499,25.3499,40400.0
2012-04-03 13:50:00,39.59,39.6,39.57,39.59,78000.0,25.3563,25.3627,25.3435,25.3563,78000.0
2012-04-03 14:00:00,39.59,39.59,39.43,39.46,148100.0,25.3563,25.3563,25.2538,25.273,148100.0
2012-04-03 14:10:00,39.46,39.52,39.41,39.5,265700.0,25.273,25.3115,25.241,25.2987,265700.0
2012-04-03 14:20:00,39.51,39.52,39.48,39.5,69200.0,25.3051,25.3115,25.2859,25.2987,69200.0
2012-04-03 14:30:00,39.5,39.52,39.47,39.47,147500.0,25.2987,25.3115,25.2794,25.2794,147500.0
2012-04-03 14:40:00,39.46,39.48,39.42,39.46,121900.0,25.273,25.2859,25.2474,25.273,121900.0
2012-04-03 14:50:00,39.46,39.49,39.45,39.48,90500.0,25.273,25.2923,25.2666,25.2859,90500.0
2012-04-03 15:00:00,39.48,39.52,39.47,39.48,98000.0,25.2859,25.3115,25.2794,25.2859,98000.0
2012-04-03 15:10:00,39.48,39.54,39.48,39.54,92900.0,25.2859,25.3243,25.2859,25.3243,92900.0
2012-04-03 15:20:00,39.53,39.53,39.48,39.49,100900.0,25.3179,25.3179,25.2859,25.2923,100900.0
2012-04-03 15:30:00,39.49,39.53,39.49,39.49,123700.0,25.2923,25.3179,25.2923,25.2923,123700.0
2012-04-03 15:40:00,39.49,39.58,39.49,39.56,260000.0,25.2923,25.3499,25.2923,25.3371,260000.0
2012-04-03 15:50:00,39.56,39.63,39.55,39.62,549800.0,25.3371,25.3819,25.3307,25.3755,549800.0
2012-04-04 09:30:00,39.52,39.69,39.52,39.64,160100.0,25.3115,25.4204,25.3115,25.3883,160100.0
2012-04-04 09:40:00,39.65,39.69,39.59,39.59,54900.0,25.3947,25.4204,25.3563,25.3563,54900.0
2012-04-04 09:50:00,39.61,39.61,39.55,39.55,105000.0,25.3691,25.3691,25.3307,25.3307,105000.0
2012-04-04 10:00:00,39.55,39.57,39.51,39.55,84400.0,25.3307,25.3435,25.3051,25.3307,84400.0
2012-04-04 10:10:00,39.55,39.61,39.54,39.55,99000.0,25.3307,25.3691,25.3243,25.3307,99000.0
2012-04-04 10:20:00,39.56,39.59,39.52,39.56,62700.0,25.3371,25.3563,25.3115,25.3371,62700.0
2012-04-04 10:30:00,39.56,39.61,39.54,39.57,224100.0,25.3371,25.3691,25.3243,25.3435,224100.0
2012-04-04 10:40:00,39.57,39.6,39.52,39.54,86700.0,25.3435,25.3627,25.3115,25.3243,86700.0
2012-04-04 10:50:00,39.54,39.6,39.48,39.58,211200.0,25.3243,25.3627,25.2859,25.3499,211200.0
2012-04-04 11:00:00,39.58,39.66,39.55,39.64,145900.0,25.3499,25.4011,25.3307,25.3883,145900.0
2012-04-04 11:10:00,39.65,39.75,39.64,39.72,110600.0,25.3947,25.4588,25.3883,25.4396,110600.0
2012-04-04 11:20:00,39.72,39.76,39.69,39.71,132500.0,25.4396,25.4652,25.4204,25.4332,132500.0
2012-04-04 11:30:00,39.7,39.78,39.7,39.78,177500.0,25.4268,25.478,25.4268,25.478,177500.0
2012-04-04 11:40:00,39.78,39.79,39.71,39.72,47500.0,25.478,25.4844,25.4332,25.4396,47500.0
2012-04-04 11:50:00,39.72,39.73,39.65,39.65,49600.0,25.4396,25.446,25.3947,25.3947,49600.0
2012-04-04 12:00:00,39.66,39.72,39.65,39.7,65600.0,25.4011,25.4396,25.3947,25.4268,65600.0
2012-04-04 12:10:00,39.7,39.72,39.68,39.69,74200.0,25.4268,25.4396,25.4139,25.4204,74200.0
2012-04-04 12:20:00,39.69,39.69,39.64,39.65,45900.0,25.4204,25.4204,25.3883,25.3947,45900.0
2012-04-04 12:30:00,39.66,39.66,39.65,39.66,16100.0,25.4011,25.4011,25.3947,25.4011,16100.0
2012-04-04 12:40:00,39.66,39.68,39.65,39.68,32400.0,25.4011,25.4139,25.3947,25.4139,32400.0
2012-04-04 12:50:00,39.68,39.69,39.67,39.69,34600.0,25.4139,25.4204,25.4075,25.4204,34600.0
2012-04-04 13:00:00,39.69,39.69,39.66,39.66,40300.0,25.4204,25.4204,25.4011,25.4011,40300.0
2012-04-04 13:10:00,39.66,39.67,39.64,39.67,40400.0,25.4011,25.4075,25.3883,25.4075,40400.0
2012-04-04 13:20:00,39.66,39.69,39.65,39.69,78500.0,25.4011,25.4204,25.3947,25.4204,78500.0
2012-04-04 13:30:00,39.69,39.71,39.68,39.71,29100.0,25.4204,25.4332,25.4139,25.4332,29100.0
2012-04-04 13:40:00,39.71,39.76,39.7,39.74,49700.0,25.4332,25.4652,25.4268,25.4524,49700.0
2012-04-04 13:50:00,39.75,39.79,39.74,39.79,186000.0,25.4588,25.4844,25.4524,25.4844,186000.0
2012-04-04 14:00:00,39.79,39.8,39.77,39.79,136200.0,25.4844,25.4908,25.4716,25.4844,136200.0
2012-04-04 14:10:00,39.79,39.8,39.74,39.77,157200.0,25.4844,25.4908,25.4524,25.4716,157200.0
2012-04-04 14:20:00,39.77,39.77,39.74,39.75,245900.0,25.4716,25.4716,25.4524,25.4588,245900.0
2012-04-04 14:30:00,39.75,39.77,39.74,39.76,75200.0,25.4588,25.4716,25.4524,25.4652,75200.0
2012-04-04 14:40:00,39.77,39.78,39.71,39.72,60700.0,25.4716,25.478,25.4332,25.4396,60700.0
2012-04-04 14:50:00,39.71,39.72,39.67,39.69,136500.0,25.4332,25.4396,25.4075,25.4204,136500.0
2012-04-04 15:00:00,39.69,39.7,39.67,39.67,70300.0,25.4204,25.4268,25.4075,25.4075,70300.0
2012-04-04 15:10:00,39.67,39.68,39.63,39.63,66000.0,25.4075,25.4139,25.3819,25.3819,66000.0
2012-04-04 15:20:00,39.64,39.7,39.61,39.7,269200.0,25.3883,25.4268,25.3691,25.4268,269200.0
2012-04-04 15:30:00,39.69,39.7,39.68,39.69,156700.0,25.4204,25.4268,25.4139,25.4204,156700.0
2012-04-04 15:40:00,39.69,39.73,39.68,39.71,252900.0,25.4204,25.446,25.4139,25.4332,252900.0
2012-04-04 15:50:00,39.71,39.77,39.68,39.68,1007500.0,25.4332,25.4716,25.4139,25.4139,1007500.0
2012-04-05 09:30:00,39.36,39.37,39.13,39.14,163900.0,25.4061,25.4126,25.2577,25.2641,163900.0
2012-04-05 09:40:00,39.14,39.17,39.13,39.15,109300.0,25.2641,25.2835,25.2577,25.2706,109300.0
2012-04-05 09:50:00,39.15,39.24,39.15,39.2,226200.0,25.2706,25.3287,25.2706,25.3029,226200.0
2012-04-05 10:00:00,39.2,39.25,39.19,39.23,150900.0,25.3029,25.3351,25.2964,25.3222,150900.0
2012-04-05 10:10:00,39.23,39.26,39.14,39.16,118500.0,25.3222,25.3416,25.2641,25.277,118500.0
2012-04-05 10:20:00,39.16,39.19,39.13,39.15,248500.0,25.277,25.2964,25.2577,25.2706,248500.0
2012-04-05 10:30:00,39.15,39.15,39.09,39.09,173900.0,25.2706,25.2706,25.2319,25.2319,173900.0
2012-04-05 10:40:00,39.1,39.1,39.02,39.05,289600.0,25.2383,25.2383,25.1867,25.206,289600.0
2012-04-05 10:50:00,39.04,39.06,38.96,38.98,243400.0,25.1996,25.2125,25.148,25.1609,243400.0
2012-04-05 11:00:00,38.99,39.02,38.98,38.98,111300.0,25.1673,25.1867,25.1609,25.1609,111300.0
2012-04-05 11:10:00,38.98,39.01,38.95,38.99,307500.0,25.1609,25.1802,25.1415,25.1673,307500.0
2012-04-05 11:20:00,38.99,39.0,38.94,38.98,76400.0,25.1673,25.1738,25.135,25.1609,76400.0
2012-04-05 11:30:00,38.99,39.02,38.97,38.99,95000.0,25.1673,25.1867,25.1544,25.1673,95000.0
2012-04-05 11:40:00,38.99,39.05,38.98,39.01,205700.0,25.1673,25.206,25.1609,25.1802,205700.0
2012-04-05 11:50:00,39.01,39.03,38.97,38.98,65000.0,25.1802,25.1931,25.1544,25.1609,65000.0
2012-04-05 12:00:00,38.99,39.01,38.98,38.98,69900.0,25.1673,25.1802,25.1609,25.1609,69900.0
2012-04-05 12:10:00,38.99,39.0,38.96,38.98,54400.0,25.1673,25.1738,25.148,25.1609,54400.0
2012-04-05 12:20:00,38.99,39.01,38.96,38.97,55600.0,25.1673,25.1802,25.148,25.1544,55600.0
2012-04-05 12:30:00,38.97,38.97,38.94,38.95,50800.0,25.1544,25.1544,25.135,25.1415,50800.0
2012-04-05 12:40:00,38.95,39.0,38.94,38.99,162700.0,25.1415,25.1738,25.135,25.1673,162700.0
2012-04-05 12:50:00,38.99,39.0,38.95,38.95,85500.0,25.1673,25.1738,25.1415,25.1415,85500.0
2012-04-05 13:00:00,38.96,38.96,38.95,38.95,26500.0,25.148,25.148,25.1415,25.1415,26500.0
2012-04-05 13:10:00,38.96,38.99,38.95,38.99,73200.0,25.148,25.1673,25.1415,25.1673,73200.0
2012-04-05 13:20:00,38.98,39.02,38.97,39.01,173800.0,25.1609,25.1867,25.1544,25.1802,173800.0
2012-04-05 13:30:00,39.02,39.02,38.99,38.99,46900.0,25.1867,25.1867,25.1673,25.1673,46900.0
2012-04-05 13:40:00,39.0,39.01,38.94,38.94,213900.0,25.1738,25.1802,25.135,25.135,213900.0
2012-04-05 13:50:00,38.94,38.95,38.87,38.89,93100.0,25.135,25.1415,25.0899,25.1028,93100.0
2012-04-05 14:00:00,38.89,38.9,38.87,38.89,66500.0,25.1028,25.1092,25.0899,25.1028,66500.0
2012-04-05 14:10:00,38.9,38.96,38.87,38.95,119400.0,25.1092,25.148,25.0899,25.1415,119400.0
2012-04-05 14:20:00,38.95,38.95,38.9,38.91,276300.0,25.1415,25.1415,25.1092,25.1157,276300.0
2012-04-05 14:30:00,38.92,38.95,38.91,38.94,116600.0,25.1221,25.1415,25.1157,25.135,116600.0
2012-04-05 14:40:00,38.95,38.96,38.91,38.94,119800.0,25.1415,25.148,25.1157,25.135,119800.0
2012-04-05 14:50:00,38.93,39.0,38.93,38.99,104500.0,25.1286,25.1738,25.1286,25.1673,104500.0
2012-04-05 15:00:00,38.99,39.0,38.95,38.95,124600.0,25.1673,25.1738,25.1415,25.1415,124600.0
2012-04-05 15:10:00,38.96,38.97,38.95,38.97,46100.0,25.148,25.1544,25.1415,25.1544,46100.0
2012-04-05 15:20:00,38.97,38.97,38.96,38.97,61600.0,25.1544,25.1544,25.148,25.1544,61600.0
2012-04-05 15:30:00,38.97,38.97,38.93,38.93,197000.0,25.1544,25.1544,25.1286,25.1286,197000.0
2012-04-05 15:40:00,38.94,38.99,38.93,38.93,255000.0,25.135,25.1673,25.1286,25.1286,255000.0
2012-04-05 15:50:00,38.93,38.99,38.92,38.98,507600.0,25.1286,25.1673,25.1221,25.1609,507600.0
2012-04-09 09:30:00,38.74,38.92,38.73,38.91,147700.0,25.0059,25.1221,24.9995,25.1157,147700.0
2012-04-09 09:40:00,38.9,38.9,38.69,38.7,76800.0,25.1092,25.1092,24.9737,24.9801,76800.0
2012-04-09 09:50:00,38.69,38.71,38.69,38.7,58400.0,24.9737,24.9866,24.9737,24.9801,58400.0
2012-04-09 10:00:00,38.7,38.71,38.64,38.64,59000.0,24.9801,24.9866,24.9414,24.9414,59000.0
2012-04-09 10:10:00,38.65,38.7,38.63,38.66,114300.0,24.9479,24.9801,24.9349,24.9543,114300.0
2012-04-09 10:20:00,38.65,38.69,38.6,38.68,87000.0,24.9479,24.9737,24.9156,24.9672,87000.0
2012-04-09 10:30:00,38.69,38.71,38.66,38.69,66300.0,24.9737,24.9866,24.9543,24.9737,66300.0
2012-04-09 10:40:00,38.68,38.72,38.68,38.7,54200.0,24.9672,24.993,24.9672,24.9801,54200.0
2012-04-09 10:50:00,38.71,38.72,38.69,38.72,158300.0,24.9866,24.993,24.9737,24.993,158300.0
2012-04-09 11:00:00,38.72,38.75,38.7,38.72,59400.0,24.993,25.0124,24.9801,24.993,59400.0
2012-04-09 11:10:00,38.71,38.75,38.7,38.74,63800.0,24.9866,25.0124,24.9801,25.0059,63800.0
2012-04-09 11:20:00,38.73,38.74,38.66,38.68,41600.0,24.9995,25.0059,24.9543,24.9672,41600.0
2012-04-09 11:30:00,38.68,38.73,38.67,38.73,45000.0,24.9672,24.9995,24.9608,24.9995,45000.0
2012-04-09 11:40:00,38.72,38.73,38.69,38.69,39200.0,24.993,24.9995,24.9737,24.9737,39200.0
2012-04-09 11:50:00,38.69,38.71,38.66,38.71,35500.0,24.9737,24.9866,24.9543,24.9866,35500.0
2012-04-09 12:00:00,38.71,38.73,38.7,38.73,59200.0,24.9866,24.9995,24.9801,24.9995,59200.0
2012-04-09 12:10:00,38.72,38.75,38.71,38.71,49600.0,24.993,25.0124,24.9866,24.9866,49600.0
2012-04-09 12:20:00,38.71,38.72,38.7,38.71,25900.0,24.9866,24.993,24.9801,24.9866,25900.0
2012-04-09 12:30:00,38.7,38.73,38.67,38.71,180800.0,24.9801,24.9995,24.9608,24.9866,180800.0
2012-04-09 12:40:00,38.71,38.73,38.71,38.73,45400.0,24.9866,24.9995,24.9866,24.9995,45400.0
2012-04-09 12:50:00,38.73,38.73,38.7,38.72,50900.0,24.9995,24.9995,24.9801,24.993,50900.0
2012-04-09 13:00:00,38.72,38.76,38.71,38.76,98100.0,24.993,25.0189,24.9866,25.0189,98100.0
2012-04-09 13:10:00,38.76,38.8,38.75,38.79,59600.0,25.0189,25.0447,25.0124,25.0382,59600.0
2012-04-09 13:20:00,38.79,38.81,38.77,38.77,39200.0,25.0382,25.0511,25.0253,25.0253,39200.0
2012-04-09 13:30:00,38.77,38.82,38.76,38.82,38600.0,25.0253,25.0576,25.0189,25.0576,38600.0
2012-04-09 13:40:00,38.81,38.84,38.81,38.81,77500.0,25.0511,25.0705,25.0511,25.0511,77500.0
2012-04-09 13:50:00,38.81,38.85,38.79,38.84,73500.0,25.0511,25.0769,25.0382,25.0705,73500.0
2012-04-09 14:00:00,38.84,38.84,38.8,38.82,52500.0,25.0705,25.0705,25.0447,25.0576,52500.0
2012-04-09 14:10:00,38.81,38.82,38.79,38.82,56100.0,25.0511,25.0576,25.0382,25.0576,56100.0
2012-04-09 14:20:00,38.82,38.84,38.79,38.79,41300.0,25.0576,25.0705,25.0382,25.0382,41300.0
2012-04-09 14:30:00,38.79,38.8,38.76,38.78,56600.0,25.0382,25.0447,25.0189,25.0318,56600.0
2012-04-09 14:40:00,38.78,38.79,38.76,38.77,36300.0,25.0318,25.0382,25.0189,25.0253,36300.0
2012-04-09 14:50:00,38.76,38.79,38.76,38.77,51600.0,25.0189,25.0382,25.0189,25.0253,51600.0
2012-04-09 15:00:00,38.76,38.78,38.75,38.76,41600.0,25.0189,25.0318,25.0124,25.0189,41600.0
2012-04-09 15:10:00,38.76,38.78,38.76,38.77,40100.0,25.0189,25.0318,25.0189,25.0253,40100.0
2012-04-09 15:20:00,38.77,38.8,38.77,38.77,58500.0,25.0253,25.0447,25.0253,25.0253,58500.0
2012-04-09 15:30:00,38.77,38.77,38.74,38.74,93200.0,25.0253,25.0253,25.0059,25.0059,93200.0
2012-04-09 15:40:00,38.74,38.76,38.71,38.74,101900.0,25.0059,25.0189,24.9866,25.0059,101900.0
2012-04-09 15:50:00,38.73,38.76,38.7,38.7,170800.0,24.9995,25.0189,24.9801,24.9801,170800.0
2012-04-10 09:30:00,38.62,38.66,38.5,38.57,131600.0,24.9285,24.9543,24.851,24.8962,131600.0
2012-04-10 09:40:00,38.58,38.61,38.54,38.59,44800.0,24.9027,24.922,24.8768,24.9091,44800.0
2012-04-10 09:50:00,38.59,38.64,38.58,38.63,33500.0,24.9091,24.9414,24.9027,24.9349,33500.0
2012-04-10 10:00:00,38.63,38.64,38.52,38.56,66500.0,24.9349,24.9414,24.8639,24.8898,66500.0
2012-04-10 10:10:00,38.56,38.64,38.56,38.64,36600.0,24.8898,24.9414,24.8898,24.9414,36600.0
2012-04-10 10:20:00,38.64,38.65,38.59,38.61,39600.0,24.9414,24.9479,24.9091,24.922,39600.0
2012-04-10 10:30:00,38.61,38.63,38.6,38.63,28900.0,24.922,24.9349,24.9156,24.9349,28900.0
2012-04-10 10:40:00,38.63,38.65,38.62,38.65,35400.0,24.9349,24.9479,24.9285,24.9479,35400.0
2012-04-10 10:50:00,38.64,38.65,38.6,38.62,62200.0,24.9414,24.9479,24.9156,24.9285,62200.0
2012-04-10 11:00:00,38.63,38.7,38.61,38.7,64400.0,24.9349,24.9801,24.922,24.9801,64400.0
2012-04-10 11:10:00,38.7,38.71,38.66,38.67,100700.0,24.9801,24.9866,24.9543,24.9608,100700.0
2012-04-10 11:20:00,38.66,38.7,38.65,38.7,51300.0,24.9543,24.9801,24.9479,24.9801,51300.0
2012-04-10 11:30:00,38.7,38.7,38.66,38.66,48700.0,24.9801,24.9801,24.9543,24.9543,48700.0
2012-04-10 11:40:00,38.66,38.67,38.63,38.64,47300.0,24.9543,24.9608,24.9349,24.9414,47300.0
2012-04-10 11:50:00,38.63,38.66,38.58,38.65,97300.0,24.9349,24.9543,24.9027,24.9479,97300.0
2012-04-10 12:00:00,38.64,38.66,38.63,38.65,65200.0,24.9414,24.9543,24.9349,24.9479,65200.0
2012-04-10 12:10:00,38.65,38.67,38.61,38.63,85800.0,24.9479,24.9608,24.922,24.9349,85800.0
2012-04-10 12:20:00,38.63,38.63,38.6,38.6,48500.0,24.9349,24.9349,24.9156,24.9156,48500.0
2012-04-10 12:30:00,38.6,38.6,38.54,38.54,48000.0,24.9156,24.9156,24.8768,24.8768,48000.0
2012-04-10 12:40:00,38.54,38.57,38.53,38.53,41700.0,24.8768,24.8962,24.8704,24.8704,41700.0
2012-04-10 12:50:00,38.53,38.54,38.52,38.53,38500.0,24.8704,24.8768,24.8639,24.8704,38500.0
2012-04-10 13:00:00,38.52,38.53,38.51,38.52,36300.0,24.8639,24.8704,24.8575,24.8639,36300.0
2012-04-10 13:10:00,38.52,38.55,38.5,38.53,113200.0,24.8639,24.8833,24.851,24.8704,113200.0
2012-04-10 13:20:00,38.53,38.56,38.52,38.55,52700.0,24.8704,24.8898,24.8639,24.8833,52700.0
2012-04-10 13:30:00,38.55,38.59,38.55,38.59,63900.0,24.8833,24.9091,24.8833,24.9091,63900.0
2012-04-10 13:40:00,38.58,38.64,38.58,38.64,28900.0,24.9027,24.9414,24.9027,24.9414,28900.0
2012-04-10 13:50:00,38.64,38.64,38.61,38.62,32800.0,24.9414,24.9414,24.922,24.9285,32800.0
2012-04-10 14:00:00,38.61,38.62,38.6,38.6,56700.0,24.922,24.9285,24.9156,24.9156,56700.0
2012-04-10 14:10:00,38.61,38.61,38.6,38.61,47900.0,24.922,24.922,24.9156,24.922,47900.0
2012-04-10 14:20:00,38.6,38.62,38.58,38.62,93900.0,24.9156,24.9285,24.9027,24.9285,93900.0
2012-04-10 14:30:00,38.62,38.63,38.57,38.58,79700.0,24.9285,24.9349,24.8962,24.9027,79700.0
2012-04-10 14:40:00,38.57,38.63,38.57,38.63,64100.0,24.8962,24.9349,24.8962,24.9349,64100.0
2012-04-10 14:50:00,38.62,38.63,38.6,38.61,50500.0,24.9285,24.9349,24.9156,24.922,50500.0
2012-04-10 15:00:00,38.6,38.61,38.53,38.53,73600.0,24.9156,24.922,24.8704,24.8704,73600.0
2012-04-10 15:10:00,38.53,38.59,38.53,38.59,88500.0,24.8704,24.9091,24.8704,24.9091,88500.0
2012-04-10 15:20:00,38.59,38.6,38.57,38.57,87700.0,24.9091,24.9156,24.8962,24.8962,87700.0
2012-04-10 15:30:00,38.57,38.61,38.57,38.61,114500.0,24.8962,24.922,24.8962,24.922,114500.0
2012-04-10 15:40:00,38.61,38.61,38.52,38.54,202900.0,24.922,24.922,24.8639,24.8768,202900.0
2012-04-10 15:50:00,38.53,38.58,38.51,38.51,394900.0,24.8704,24.9027,24.8575,24.8575,394900.0
2012-04-11 09:30:00,38.71,38.75,38.66,38.69,157100.0,24.9866,25.0124,24.9543,24.9737,157100.0
2012-04-11 09:40:00,38.7,38.83,38.69,38.77,116800.0,24.9801,25.064,24.9737,25.0253,116800.0
2012-04-11 09:50:00,38.77,38.78,38.72,38.76,83600.0,25.0253,25.0318,24.993,25.0189,83600.0
2012-04-11 10:00:00,38.76,38.76,38.72,38.72,42800.0,25.0189,25.0189,24.993,24.993,42800.0
2012-04-11 10:10:00,38.72,38.78,38.72,38.78,69000.0,24.993,25.0318,24.993,25.0318,69000.0
2012-04-11 10:20:00,38.79,38.82,38.76,38.76,47400.0,25.0382,25.0576,25.0189,25.0189,47400.0
2012-04-11 10:30:00,38.77,38.77,38.69,38.69,37600.0,25.0253,25.0253,24.9737,24.9737,37600.0
2012-04-11 10:40:00,38.7,38.7,38.62,38.62,62000.0,24.9801,24.9801,24.9285,24.9285,62000.0
2012-04-11 10:50:00,38.63,38.69,38.62,38.64,41100.0,24.9349,24.9737,24.9285,24.9414,41100.0
2012-04-11 11:00:00,38.63,38.64,38.56,38.56,42100.0,24.9349,24.9414,24.8898,24.8898,42100.0
2012-04-11 11:10:00,38.57,38.61,38.57,38.6,66600.0,24.8962,24.922,24.8962,24.9156,66600.0
2012-04-11 11:20:00,38.59,38.63,38.58,38.59,62700.0,24.9091,24.9349,24.9027,24.9091,62700.0
2012-04-11 11:30:00,38.59,38.63,38.58,38.58,47300.0,24.9091,24.9349,24.9027,24.9027,47300.0
2012-04-11 11:40:00,38.58,38.59,38.53,38.53,56000.0,24.9027,24.9091,24.8704,24.8704,56000.0
2012-04-11 11:50:00,38.52,38.55,38.52,38.52,63600.0,24.8639,24.8833,24.8639,24.8639,63600.0
2012-04-11 12:00:00,38.52,38.6,38.52,38.56,71500.0,24.8639,24.9156,24.8639,24.8898,71500.0
2012-04-11 12:10:00,38.57,38.59,38.56,38.59,36600.0,24.8962,24.9091,24.8898,24.9091,36600.0
2012-04-11 12:20:00,38.58,38.59,38.55,38.55,25800.0,24.9027,24.9091,24.8833,24.8833,25800.0
2012-04-11 12:30:00,38.55,38.57,38.55,38.57,22100.0,24.8833,24.8962,24.8833,24.8962,22100.0
2012-04-11 12:40:00,38.56,38.57,38.55,38.56,28000.0,24.8898,24.8962,24.8833,24.8898,28000.0
2012-04-11 12:50:00,38.55,38.61,38.55,38.59,53600.0,24.8833,24.922,24.8833,24.9091,53600.0
2012-04-11 13:00:00,38.6,38.61,38.57,38.59,46100.0,24.9156,24.922,24.8962,24.9091,46100.0
2012-04-11 13:10:00,38.6,38.6,38.52,38.52,76300.0,24.9156,24.9156,24.8639,24.8639,76300.0
2012-04-11 13:20:00,38.52,38.53,38.5,38.5,29200.0,24.8639,24.8704,24.851,24.851,29200.0
2012-04-11 13:30:00,38.5,38.55,38.5,38.55,44900.0,24.851,24.8833,24.851,24.8833,44900.0
2012-04-11 13:40:00,38.54,38.58,38.54,38.55,42400.0,24.8768,24.9027,24.8768,24.8833,42400.0
2012-04-11 13:50:00,38.55,38.57,38.54,38.55,30400.0,24.8833,24.8962,24.8768,24.8833,30400.0
2012-04-11 14:00:00,38.55,38.57,38.51,38.53,65100.0,24.8833,24.8962,24.8575,24.8704,65100.0
2012-04-11 14:10:00,38.53,38.55,38.53,38.54,25400.0,24.8704,24.8833,24.8704,24.8768,25400.0
2012-04-11 14:20:00,38.55,38.57,38.54,38.54,29100.0,24.8833,24.8962,24.8768,24.8768,29100.0
2012-04-11 14:30:00,38.55,38.58,38.54,38.58,56500.0,24.8833,24.9027,24.8768,24.9027,56500.0
2012-04-11 14:40:00,38.57,38.58,38.56,38.56,21800.0,24.8962,24.9027,24.8898,24.8898,21800.0
2012-04-11 14:50:00,38.57,38.59,38.56,38.57,41700.0,24.8962,24.9091,24.8898,24.8962,41700.0
2012-04-11 15:00:00,38.57,38.59,38.56,38.58,42300.0,24.8962,24.9091,24.8898,24.9027,42300.0
2012-04-11 15:10:00,38.59,38.6,38.55,38.59,81500.0,24.9091,24.9156,24.8833,24.9091,81500.0
2012-04-11 15:20:00,38.59,38.61,38.58,38.59,63100.0,24.9091,24.922,24.9027,24.9091,63100.0
2012-04-11 15:30:00,38.6,38.6,38.52,38.52,96300.0,24.9156,24.9156,24.8639,24.8639,96300.0
2012-04-11 15:40:00,38.52,38.57,38.52,38.55,126200.0,24.8639,24.8962,24.8639,24.8833,126200.0
2012-04-11 15:50:00,38.56,38.58,38.53,38.57,296100.0,24.8898,24.9027,24.8704,24.8962,296100.0
2012-04-12 09:30:00,38.56,38.6,38.41,38.46,107000.0,24.8898,24.9156,24.7929,24.8252,107000.0
2012-04-12 09:40:00,38.46,38.54,38.43,38.52,61000.0,24.8252,24.8768,24.8058,24.8639,61000.0
2012-04-12 09:50:00,38.53,38.55,38.49,38.5,43600.0,24.8704,24.8833,24.8446,24.851,43600.0
2012-04-12 10:00:00,38.51,38.55,38.45,38.48,121300.0,24.8575,24.8833,24.8188,24.8381,121300.0
2012-04-12 10:10:00,38.47,38.52,38.45,38.49,72100.0,24.8317,24.8639,24.8188,24.8446,72100.0
2012-04-12 10:20:00,38.5,38.51,38.43,38.51,115000.0,24.851,24.8575,24.8058,24.8575,115000.0
2012-04-12 10:30:00,38.5,38.54,38.46,38.48,306200.0,24.851,24.8768,24.8252,24.8381,306200.0
2012-04-12 10:40:00,38.48,38.55,38.48,38.53,76300.0,24.8381,24.8833,24.8381,24.8704,76300.0
2012-04-12 10:50:00,38.53,38.56,38.52,38.54,70200.0,24.8704,24.8898,24.8639,24.8768,70200.0
2012-04-12 11:00:00,38.55,38.6,38.54,38.58,121100.0,24.8833,24.9156,24.8768,24.9027,121100.0
2012-04-12 11:10:00,38.58,38.61,38.57,38.6,63100.0,24.9027,24.922,24.8962,24.9156,63100.0
2012-04-12 11:20:00,38.59,38.6,38.58,38.59,22400.0,24.9091,24.9156,24.9027,24.9091,22400.0
2012-04-12 11:30:00,38.59,38.59,38.56,38.56,51600.0,24.9091,24.9091,24.8898,24.8898,51600.0
2012-04-12 11:40:00,38.56,38.59,38.56,38.58,25500.0,24.8898,24.9091,24.8898,24.9027,25500.0
2012-04-12 11:50:00,38.59,38.59,38.55,38.57,29900.0,24.9091,24.9091,24.8833,24.8962,29900.0
2012-04-12 12:00:00,38.57,38.6,38.56,38.58,74300.0,24.8962,24.9156,24.8898,24.9027,74300.0
2012-04-12 12:10:00,38.58,38.6,38.57,38.59,36600.0,24.9027,24.9156,24.8962,24.9091,36600.0
2012-04-12 12:20:00,38.6,38.62,38.59,38.6,40200.0,24.9156,24.9285,24.9091,24.9156,40200.0
2012-04-12 12:30:00,38.6,38.64,38.6,38.63,38000.0,24.9156,24.9414,24.9156,24.9349,38000.0
2012-04-12 12:40:00,38.63,38.66,38.63,38.64,31600.0,24.9349,24.9543,24.9349,24.9414,31600.0
2012-04-12 12:50:00,38.64,38.69,38.63,38.69,71200.0,24.9414,24.9737,24.9349,24.9737,71200.0
2012-04-12 13:00:00,38.69,38.69,38.66,38.68,42500.0,24.9737,24.9737,24.9543,24.9672,42500.0
2012-04-12 13:10:00,38.67,38.69,38.67,38.67,18600.0,24.9608,24.9737,24.9608,24.9608,18600.0
2012-04-12 13:20:00,38.67,38.68,38.66,38.66,37700.0,24.9608,24.9672,24.9543,24.9543,37700.0
2012-04-12 13:30:00,38.67,38.68,38.66,38.68,34100.0,24.9608,24.9672,24.9543,24.9672,34100.0
2012-04-12 13:40:00,38.67,38.69,38.67,38.69,21700.0,24.9608,24.9737,24.9608,24.9737,21700.0
2012-04-12 13:50:00,38.69,38.71,38.67,38.71,72400.0,24.9737,24.9866,24.9608,24.9866,72400.0
2012-04-12 14:00:00,38.7,38.7,38.68,38.68,73600.0,24.9801,24.9801,24.9672,24.9672,73600.0
2012-04-12 14:10:00,38.68,38.69,38.67,38.68,95700.0,24.9672,24.9737,24.9608,24.9672,95700.0
2012-04-12 14:20:00,38.68,38.68,38.67,38.68,29900.0,24.9672,24.9672,24.9608,24.9672,29900.0
2012-04-12 14:30:00,38.68,38.69,38.67,38.68,71700.0,24.9672,24.9737,24.9608,24.9672,71700.0
2012-04-12 14:40:00,38.68,38.69,38.67,38.68,74500.0,24.9672,24.9737,24.9608,24.9672,74500.0
2012-04-12 14:50:00,38.68,38.69,38.67,38.68,65400.0,24.9672,24.9737,24.9608,24.9672,65400.0
2012-04-12 15:00:00,38.68,38.68,38.65,38.66,27300.0,24.9672,24.9672,24.9479,24.9543,27300.0
2012-04-12 15:10:00,38.65,38.66,38.65,38.66,36800.0,24.9479,24.9543,24.9479,24.9543,36800.0
2012-04-12 15:20:00,38.66,38.67,38.65,38.67,56300.0,24.9543,24.9608,24.9479,24.9608,56300.0
2012-04-12 15:30:00,38.67,38.71,38.66,38.71,104400.0,24.9608,24.9866,24.9543,24.9866,104400.0
2012-04-12 15:40:00,38.71,38.73,38.68,38.73,156500.0,24.9866,24.9995,24.9672,24.9995,156500.0
2012-04-12 15:50:00,38.72,38.75,38.72,38.75,244400.0,24.993,25.0124,24.993,25.0124,244400.0
2012-04-13 09:30:00,38.73,38.86,38.73,38.84,160400.0,24.9995,25.0834,24.9995,25.0705,160400.0
2012-04-13 09:40:00,38.84,38.88,38.77,38.78,77500.0,25.0705,25.0963,25.0253,25.0318,77500.0
2012-04-13 09:50:00,38.78,38.86,38.74,38.77,78600.0,25.0318,25.0834,25.0059,25.0253,78600.0
2012-04-13 10:00:00,38.77,38.9,38.76,38.9,69800.0,25.0253,25.1092,25.0189,25.1092,69800.0
2012-04-13 10:10:00,38.9,38.9,38.82,38.86,59200.0,25.1092,25.1092,25.0576,25.0834,59200.0
2012-04-13 10:20:00,38.85,38.88,38.85,38.87,80700.0,25.0769,25.0963,25.0769,25.0899,80700.0
2012-04-13 10:30:00,38.87,38.92,38.87,38.91,153800.0,25.0899,25.1221,25.0899,25.1157,153800.0
2012-04-13 10:40:00,38.91,38.91,38.85,38.85,76800.0,25.1157,25.1157,25.0769,25.0769,76800.0
2012-04-13 10:50:00,38.86,38.86,38.79,38.8,40600.0,25.0834,25.0834,25.0382,25.0447,40600.0
2012-04-13 11:00:00,38.79,38.82,38.79,38.8,104400.0,25.0382,25.0576,25.0382,25.0447,104400.0
2012-04-13 11:10:00,38.8,38.82,38.76,38.76,63100.0,25.0447,25.0576,25.0189,25.0189,63100.0
2012-04-13 11:20:00,38.76,38.81,38.76,38.78,46300.0,25.0189,25.0511,25.0189,25.0318,46300.0
2012-04-13 11:30:00,38.79,38.84,38.78,38.82,103800.0,25.0382,25.0705,25.0318,25.0576,103800.0
2012-04-13 11:40:00,38.82,38.83,38.81,38.83,71400.0,25.0576,25.064,25.0511,25.064,71400.0
2012-04-13 11:50:00,38.83,38.86,38.82,38.86,33900.0,25.064,25.0834,25.0576,25.0834,33900.0
2012-04-13 12:00:00,38.85,38.86,38.84,38.85,22300.0,25.0769,25.0834,25.0705,25.0769,22300.0
2012-04-13 12:10:00,38.84,38.85,38.8,38.81,32700.0,25.0705,25.0769,25.0447,25.0511,32700.0
2012-04-13 12:20:00,38.81,38.82,38.8,38.81,27400.0,25.0511,25.0576,25.0447,25.0511,27400.0
2012-04-13 12:30:00,38.82,38.83,38.81,38.82,28300.0,25.0576,25.064,25.0511,25.0576,28300.0
2012-04-13 12:40:00,38.83,38.86,38.82,38.86,37300.0,25.064,25.0834,25.0576,25.0834,37300.0
2012-04-13 12:50:00,38.86,38.87,38.83,38.84,100700.0,25.0834,25.0899,25.064,25.0705,100700.0
2012-04-13 13:00:00,38.84,38.87,38.82,38.87,50200.0,25.0705,25.0899,25.0576,25.0899,50200.0
2012-04-13 13:10:00,38.87,38.87,38.86,38.86,14700.0,25.0899,25.0899,25.0834,25.0834,14700.0
2012-04-13 13:20:00,38.87,38.89,38.86,38.88,43000.0,25.0899,25.1028,25.0834,25.0963,43000.0
2012-04-13 13:30:00,38.88,38.9,38.87,38.9,37300.0,25.0963,25.1092,25.0899,25.1092,37300.0
2012-04-13 13:40:00,38.89,38.93,38.89,38.93,44700.0,25.1028,25.1286,25.1028,25.1286,44700.0
2012-04-13 13:50:00,38.93,38.94,38.9,38.9,60500.0,25.1286,25.135,25.1092,25.1092,60500.0
2012-04-13 14:00:00,38.9,38.91,38.88,38.9,59300.0,25.1092,25.1157,25.0963,25.1092,59300.0
2012-04-13 14:10:00,38.9,38.94,38.89,38.94,24500.0,25.1092,25.135,25.1028,25.135,24500.0
2012-04-13 14:20:00,38.94,38.95,38.91,38.92,36500.0,25.135,25.1415,25.1157,25.1221,36500.0
2012-04-13 14:30:00,38.91,38.94,38.91,38.92,38700.0,25.1157,25.135,25.1157,25.1221,38700.0
2012-04-13 14:40:00,38.92,38.95,38.89,38.91,161500.0,25.1221,25.1415,25.1028,25.1157,161500.0
2012-04-13 14:50:00,38.91,38.92,38.87,38.88,50600.0,25.1157,25.1221,25.0899,25.0963,50600.0
2012-04-13 15:00:00,38.87,38.9,38.86,38.9,41300.0,25.0899,25.1092,25.0834,25.1092,41300.0
2012-04-13 15:10:00,38.9,38.9,38.87,38.89,40500.0,25.1092,25.1092,25.0899,25.1028,40500.0
2012-04-13 15:20:00,38.89,38.9,38.86,38.87,52500.0,25.1028,25.1092,25.0834,25.0899,52500.0
2012-04-13 15:30:00,38.86,38.87,38.77,38.79,97600.0,25.0834,25.0899,25.0253,25.0382,97600.0
2012-04-13 15:40:00,38.8,38.81,38.73,38.75,124100.0,25.0447,25.0511,24.9995,25.0124,124100.0
2012-04-13 15:50:00,38.75,38.76,38.69,38.71,451500.0,25.0124,25.0189,24.9737,24.9866,451500.0
2012-04-16 09:30:00,38.73,38.79,38.55,38.61,147400.0,24.9995,25.0382,24.8833,24.922,147400.0
2012-04-16 09:40:00,38.61,38.84,38.61,38.8,100700.0,24.922,25.0705,24.922,25.0447,100700.0
2012-04-16 09:50:00,38.8,38.81,38.68,38.72,100600.0,25.0447,25.0511,24.9672,24.993,100600.0
2012-04-16 10:00:00,38.73,38.76,38.65,38.65,109700.0,24.9995,25.0189,24.9479,24.9479,109700.0
2012-04-16 10:10:00,38.65,38.67,38.59,38.59,150600.0,24.9479,24.9608,24.9091,24.9091,150600.0
2012-04-16 10:20:00,38.59,38.62,38.54,38.55,110200.0,24.9091,24.9285,24.8768,24.8833,110200.0
2012-04-16 10:30:00,38.55,38.55,38.5,38.54,166700.0,24.8833,24.8833,24.851,24.8768,166700.0
2012-04-16 10:40:00,38.53,38.58,38.52,38.55,66600.0,24.8704,24.9027,24.8639,24.8833,66600.0
2012-04-16 10:50:00,38.55,38.59,38.52,38.56,58800.0,24.8833,24.9091,24.8639,24.8898,58800.0
2012-04-16 11:00:00,38.57,38.58,38.52,38.58,111600.0,24.8962,24.9027,24.8639,24.9027,111600.0
2012-04-16 11:10:00,38.58,38.6,38.55,38.57,76500.0,24.9027,24.9156,24.8833,24.8962,76500.0
2012-04-16 11:20:00,38.57,38.59,38.55,38.55,85400.0,24.8962,24.9091,24.8833,24.8833,85400.0
2012-04-16 11:30:00,38.55,38.66,38.55,38.66,102100.0,24.8833,24.9543,24.8833,24.9543,102100.0
2012-04-16 11:40:00,38.66,38.77,38.66,38.73,91500.0,24.9543,25.0253,24.9543,24.9995,91500.0
2012-04-16 11:50:00,38.74,38.74,38.66,38.7,52800.0,25.0059,25.0059,24.9543,24.9801,52800.0
2012-04-16 12:00:00,38.69,38.75,38.68,38.72,35100.0,24.9737,25.0124,24.9672,24.993,35100.0
2012-04-16 12:10:00,38.71,38.72,38.69,38.7,39700.0,24.9866,24.993,24.9737,24.9801,39700.0
2012-04-16 12:20:00,38.7,38.71,38.67,38.71,35600.0,24.9801,24.9866,24.9608,24.9866,35600.0
2012-04-16 12:30:00,38.7,38.72,38.69,38.69,29900.0,24.9801,24.993,24.9737,24.9737,29900.0
2012-04-16 12:40:00,38.7,38.73,38.69,38.73,34500.0,24.9801,24.9995,24.9737,24.9995,34500.0
2012-04-16 12:50:00,38.72,38.74,38.7,38.74,36500.0,24.993,25.0059,24.9801,25.0059,36500.0
2012-04-16 13:00:00,38.74,38.74,38.72,38.73,21500.0,25.0059,25.0059,24.993,24.9995,21500.0
2012-04-16 13:10:00,38.73,38.73,38.7,38.71,29600.0,24.9995,24.9995,24.9801,24.9866,29600.0
2012-04-16 13:20:00,38.71,38.71,38.69,38.7,12400.0,24.9866,24.9866,24.9737,24.9801,12400.0
2012-04-16 13:30:00,38.69,38.73,38.69,38.72,40600.0,24.9737,24.9995,24.9737,24.993,40600.0
2012-04-16 13:40:00,38.72,38.78,38.71,38.77,57000.0,24.993,25.0318,24.9866,25.0253,57000.0
2012-04-16 13:50:00,38.78,38.78,38.76,38.78,55400.0,25.0318,25.0318,25.0189,25.0318,55400.0
2012-04-16 14:00:00,38.77,38.78,38.75,38.76,34200.0,25.0253,25.0318,25.0124,25.0189,34200.0
2012-04-16 14:10:00,38.76,38.79,38.75,38.79,27800.0,25.0189,25.0382,25.0124,25.0382,27800.0
2012-04-16 14:20:00,38.79,38.8,38.75,38.77,55900.0,25.0382,25.0447,25.0124,25.0253,55900.0
2012-04-16 14:30:00,38.77,38.8,38.76,38.78,81600.0,25.0253,25.0447,25.0189,25.0318,81600.0
2012-04-16 14:40:00,38.77,38.81,38.77,38.8,57500.0,25.0253,25.0511,25.0253,25.0447,57500.0
2012-04-16 14:50:00,38.8,38.8,38.78,38.79,31900.0,25.0447,25.0447,25.0318,25.0382,31900.0
2012-04-16 15:00:00,38.78,38.81,38.77,38.8,118300.0,25.0318,25.0511,25.0253,25.0447,118300.0
2012-04-16 15:10:00,38.8,38.8,38.78,38.79,40800.0,25.0447,25.0447,25.0318,25.0382,40800.0
2012-04-16 15:20:00,38.79,38.79,38.78,38.79,80800.0,25.0382,25.0382,25.0318,25.0382,80800.0
2012-04-16 15:30:00,38.79,38.79,38.78,38.79,73000.0,25.0382,25.0382,25.0318,25.0382,73000.0
2012-04-16 15:40:00,38.78,38.8,38.77,38.77,178800.0,25.0318,25.0447,25.0253,25.0253,178800.0
2012-04-16 15:50:00,38.77,38.78,38.74,38.75,323400.0,25.0253,25.0318,25.0059,25.0124,323400.0
2012-04-17 09:30:00,38.82,38.92,38.74,38.75,139000.0,25.0576,25.1221,25.0059,25.0124,139000.0
2012-04-17 09:40:00,38.75,38.77,38.72,38.72,58700.0,25.0124,25.0253,24.993,24.993,58700.0
2012-04-17 09:50:00,38.73,38.73,38.7,38.7,69600.0,24.9995,24.9995,24.9801,24.9801,69600.0
2012-04-17 10:00:00,38.7,38.71,38.62,38.68,115600.0,24.9801,24.9866,24.9285,24.9672,115600.0
2012-04-17 10:10:00,38.67,38.73,38.62,38.7,88800.0,24.9608,24.9995,24.9285,24.9801,88800.0
2012-04-17 10:20:00,38.71,38.73,38.7,38.7,27600.0,24.9866,24.9995,24.9801,24.9801,27600.0
2012-04-17 10:30:00,38.71,38.72,38.69,38.7,44900.0,24.9866,24.993,24.9737,24.9801,44900.0
2012-04-17 10:40:00,38.7,38.82,38.7,38.8,174600.0,24.9801,25.0576,24.9801,25.0447,174600.0
2012-04-17 10:50:00,38.81,38.83,38.78,38.79,94500.0,25.0511,25.064,25.0318,25.0382,94500.0
2012-04-17 11:00:00,38.79,38.88,38.79,38.83,61100.0,25.0382,25.0963,25.0382,25.064,61100.0
2012-04-17 11:10:00,38.83,38.84,38.82,38.83,50800.0,25.064,25.0705,25.0576,25.064,50800.0
2012-04-17 11:20:00,38.84,38.86,38.8,38.8,43300.0,25.0705,25.0834,25.0447,25.0447,43300.0
2012-04-17 11:30:00,38.8,38.81,38.77,38.78,109400.0,25.0447,25.0511,25.0253,25.0318,109400.0
2012-04-17 11:40:00,38.78,38.82,38.77,38.8,64200.0,25.0318,25.0576,25.0253,25.0447,64200.0
2012-04-17 11:50:00,38.8,38.82,38.79,38.81,47400.0,25.0447,25.0576,25.0382,25.0511,47400.0
2012-04-17 12:00:00,38.82,38.89,38.82,38.89,85600.0,25.0576,25.1028,25.0576,25.1028,85600.0
2012-04-17 12:10:00,38.88,38.91,38.87,38.91,71100.0,25.0963,25.1157,25.0899,25.1157,71100.0
2012-04-17 12:20:00,38.9,38.96,38.89,38.96,54400.0,25.1092,25.148,25.1028,25.148,54400.0
2012-04-17 12:30:00,38.96,39.01,38.95,39.01,66100.0,25.148,25.1802,25.1415,25.1802,66100.0
2012-04-17 12:40:00,39.01,39.01,38.97,38.98,107200.0,25.1802,25.1802,25.1544,25.1609,107200.0
2012-04-17 12:50:00,38.98,39.01,38.96,39.01,115100.0,25.1609,25.1802,25.148,25.1802,115100.0
2012-04-17 13:00:00,39.01,39.04,39.0,39.04,49500.0,25.1802,25.1996,25.1738,25.1996,49500.0
2012-04-17 13:10:00,39.04,39.08,39.03,39.07,80400.0,25.1996,25.2254,25.1931,25.219,80400.0
2012-04-17 13:20:00,39.06,39.1,39.06,39.1,39100.0,25.2125,25.2383,25.2125,25.2383,39100.0
2012-04-17 13:30:00,39.1,39.1,39.05,39.07,168900.0,25.2383,25.2383,25.206,25.219,168900.0
2012-04-17 13:40:00,39.08,39.1,39.07,39.1,34100.0,25.2254,25.2383,25.219,25.2383,34100.0
2012-04-17 13:50:00,39.09,39.11,39.07,39.08,43500.0,25.2319,25.2448,25.219,25.2254,43500.0
2012-04-17 14:00:00,39.07,39.09,39.06,39.06,57800.0,25.219,25.2319,25.2125,25.2125,57800.0
2012-04-17 14:10:00,39.06,39.08,39.06,39.07,23700.0,25.2125,25.2254,25.2125,25.219,23700.0
2012-04-17 14:20:00,39.07,39.08,39.05,39.07,69200.0,25.219,25.2254,25.206,25.219,69200.0
2012-04-17 14:30:00,39.07,39.08,39.07,39.08,22800.0,25.219,25.2254,25.219,25.2254,22800.0
2012-04-17 14:40:00,39.08,39.09,39.06,39.07,48400.0,25.2254,25.2319,25.2125,25.219,48400.0
2012-04-17 14:50:00,39.07,39.11,39.06,39.11,85800.0,25.219,25.2448,25.2125,25.2448,85800.0
2012-04-17 15:00:00,39.11,39.11,39.08,39.1,33500.0,25.2448,25.2448,25.2254,25.2383,33500.0
2012-04-17 15:10:00,39.09,39.11,39.08,39.1,56500.0,25.2319,25.2448,25.2254,25.2383,56500.0
2012-04-17 15:20:00,39.11,39.11,39.09,39.11,59000.0,25.2448,25.2448,25.2319,25.2448,59000.0
2012-04-17 15:30:00,39.11,39.17,39.1,39.11,150100.0,25.2448,25.2835,25.2383,25.2448,150100.0
2012-04-17 15:40:00,39.11,39.12,39.09,39.09,103600.0,25.2448,25.2512,25.2319,25.2319,103600.0
2012-04-17 15:50:00,39.09,39.14,39.09,39.1,373700.0,25.2319,25.2641,25.2319,25.2383,373700.0
2012-04-18 09:30:00,38.97,39.12,38.97,39.05,131800.0,25.1544,25.2512,25.1544,25.206,131800.0
2012-04-18 09:40:00,39.05,39.08,39.0,39.03,100800.0,25.206,25.2254,25.1738,25.1931,100800.0
2012-04-18 09:50:00,39.03,39.12,39.02,39.12,114200.0,25.1931,25.2512,25.1867,25.2512,114200.0
2012-04-18 10:00:00,39.12,39.13,39.03,39.04,98000.0,25.2512,25.2577,25.1931,25.1996,98000.0
2012-04-18 10:10:00,39.03,39.17,39.03,39.12,53200.0,25.1931,25.2835,25.1931,25.2512,53200.0
2012-04-18 10:20:00,39.12,39.13,39.07,39.09,50500.0,25.2512,25.2577,25.219,25.2319,50500.0
2012-04-18 10:30:00,39.09,39.1,39.06,39.09,406500.0,25.2319,25.2383,25.2125,25.2319,406500.0
2012-04-18 10:40:00,39.1,39.14,39.09,39.14,44200.0,25.2383,25.2641,25.2319,25.2641,44200.0
2012-04-18 10:50:00,39.14,39.15,39.13,39.13,80500.0,25.2641,25.2706,25.2577,25.2577,80500.0
2012-04-18 11:00:00,39.14,39.14,39.06,39.12,134800.0,25.2641,25.2641,25.2125,25.2512,134800.0
2012-04-18 11:10:00,39.12,39.12,39.06,39.08,73300.0,25.2512,25.2512,25.2125,25.2254,73300.0
2012-04-18 11:20:00,39.08,39.12,39.05,39.12,35700.0,25.2254,25.2512,25.206,25.2512,35700.0
2012-04-18 11:30:00,39.12,39.13,39.07,39.07,64200.0,25.2512,25.2577,25.219,25.219,64200.0
2012-04-18 11:40:00,39.07,39.09,39.04,39.07,68800.0,25.219,25.2319,25.1996,25.219,68800.0
2012-04-18 11:50:00,39.06,39.08,39.04,39.07,60000.0,25.2125,25.2254,25.1996,25.219,60000.0
2012-04-18 12:00:00,39.07,39.09,39.06,39.09,51200.0,25.219,25.2319,25.2125,25.2319,51200.0
2012-04-18 12:10:00,39.09,39.13,39.08,39.11,78100.0,25.2319,25.2577,25.2254,25.2448,78100.0
2012-04-18 12:20:00,39.1,39.13,39.09,39.13,65600.0,25.2383,25.2577,25.2319,25.2577,65600.0
2012-04-18 12:30:00,39.13,39.16,39.12,39.13,94700.0,25.2577,25.277,25.2512,25.2577,94700.0
2012-04-18 12:40:00,39.13,39.15,39.11,39.12,29500.0,25.2577,25.2706,25.2448,25.2512,29500.0
2012-04-18 12:50:00,39.12,39.16,39.11,39.15,26600.0,25.2512,25.277,25.2448,25.2706,26600.0
2012-04-18 13:00:00,39.16,39.16,39.13,39.14,20200.0,25.277,25.277,25.2577,25.2641,20200.0
2012-04-18 13:10:00,39.13,39.14,39.1,39.1,18800.0,25.2577,25.2641,25.2383,25.2383,18800.0
2012-04-18 13:20:00,39.1,39.11,39.06,39.07,81600.0,25.2383,25.2448,25.2125,25.219,81600.0
2012-04-18 13:30:00,39.08,39.09,39.05,39.07,55400.0,25.2254,25.2319,25.206,25.219,55400.0
2012-04-18 13:40:00,39.06,39.11,39.06,39.11,79100.0,25.2125,25.2448,25.2125,25.2448,79100.0
2012-04-18 13:50:00,39.11,39.16,39.1,39.14,66700.0,25.2448,25.277,25.2383,25.2641,66700.0
2012-04-18 14:00:00,39.13,39.18,39.12,39.18,96400.0,25.2577,25.29,25.2512,25.29,96400.0
2012-04-18 14:10:00,39.17,39.18,39.13,39.17,61900.0,25.2835,25.29,25.2577,25.2835,61900.0
2012-04-18 14:20:00,39.16,39.2,39.16,39.17,41200.0,25.277,25.3029,25.277,25.2835,41200.0
2012-04-18 14:30:00,39.18,39.18,39.15,39.16,32500.0,25.29,25.29,25.2706,25.277,32500.0
2012-04-18 14:40:00,39.16,39.21,39.15,39.19,125900.0,25.277,25.3093,25.2706,25.2964,125900.0
2012-04-18 14:50:00,39.18,39.19,39.15,39.16,34300.0,25.29,25.2964,25.2706,25.277,34300.0
2012-04-18 15:00:00,39.16,39.2,39.15,39.17,77500.0,25.277,25.3029,25.2706,25.2835,77500.0
2012-04-18 15:10:00,39.18,39.18,39.16,39.17,29100.0,25.29,25.29,25.277,25.2835,29100.0
2012-04-18 15:20:00,39.16,39.17,39.12,39.12,119400.0,25.277,25.2835,25.2512,25.2512,119400.0
2012-04-18 15:30:00,39.12,39.15,39.12,39.13,61300.0,25.2512,25.2706,25.2512,25.2577,61300.0
2012-04-18 15:40:00,39.13,39.15,39.12,39.12,89300.0,25.2577,25.2706,25.2512,25.2512,89300.0
2012-04-18 15:50:00,39.13,39.15,39.11,39.14,266000.0,25.2577,25.2706,25.2448,25.2641,266000.0
2012-04-19 09:30:00,39.07,39.14,38.98,39.0,144300.0,25.219,25.2641,25.1609,25.1738,144300.0
2012-04-19 09:40:00,39.0,39.05,38.93,39.05,164000.0,25.1738,25.206,25.1286,25.206,164000.0
2012-04-19 09:50:00,39.05,39.12,39.04,39.1,95800.0,25.206,25.2512,25.1996,25.2383,95800.0
2012-04-19 10:00:00,39.09,39.11,39.0,39.02,123000.0,25.2319,25.2448,25.1738,25.1867,123000.0
2012-04-19 10:10:00,39.02,39.03,38.98,39.0,138500.0,25.1867,25.1931,25.1609,25.1738,138500.0
2012-04-19 10:20:00,39.01,39.01,38.94,38.96,101600.0,25.1802,25.1802,25.135,25.148,101600.0
2012-04-19 10:30:00,38.96,39.0,38.94,38.99,121800.0,25.148,25.1738,25.135,25.1673,121800.0
2012-04-19 10:40:00,39.0,39.08,38.99,39.03,441800.0,25.1738,25.2254,25.1673,25.1931,441800.0
2012-04-19 10:50:00,39.04,39.1,39.03,39.09,33800.0,25.1996,25.2383,25.1931,25.2319,33800.0
2012-04-19 11:00:00,39.09,39.11,39.06,39.1,57600.0,25.2319,25.2448,25.2125,25.2383,57600.0
2012-04-19 11:10:00,39.1,39.1,39.08,39.09,32800.0,25.2383,25.2383,25.2254,25.2319,32800.0
2012-04-19 11:20:00,39.08,39.1,39.06,39.09,39700.0,25.2254,25.2383,25.2125,25.2319,39700.0
2012-04-19 11:30:00,39.09,39.11,39.06,39.08,48100.0,25.2319,25.2448,25.2125,25.2254,48100.0
2012-04-19 11:40:00,39.08,39.09,39.06,39.09,31200.0,25.2254,25.2319,25.2125,25.2319,31200.0
2012-04-19 11:50:00,39.08,39.09,39.08,39.08,33000.0,25.2254,25.2319,25.2254,25.2254,33000.0
2012-04-19 12:00:00,39.09,39.09,39.0,39.02,38700.0,25.2319,25.2319,25.1738,25.1867,38700.0
2012-04-19 12:10:00,39.02,39.03,38.99,39.02,49800.0,25.1867,25.1931,25.1673,25.1867,49800.0
2012-04-19 12:20:00,39.03,39.05,39.02,39.05,29000.0,25.1931,25.206,25.1867,25.206,29000.0
2012-04-19 12:30:00,39.04,39.07,39.03,39.06,46800.0,25.1996,25.219,25.1931,25.2125,46800.0
2012-04-19 12:40:00,39.06,39.06,39.04,39.04,38200.0,25.2125,25.2125,25.1996,25.1996,38200.0
2012-04-19 12:50:00,39.03,39.07,39.02,39.07,43200.0,25.1931,25.219,25.1867,25.219,43200.0
2012-04-19 13:00:00,39.07,39.09,39.05,39.09,40300.0,25.219,25.2319,25.206,25.2319,40300.0
2012-04-19 13:10:00,39.09,39.09,39.06,39.08,50000.0,25.2319,25.2319,25.2125,25.2254,50000.0
2012-04-19 13:20:00,39.08,39.09,39.03,39.05,41400.0,25.2254,25.2319,25.1931,25.206,41400.0
2012-04-19 13:30:00,39.04,39.09,39.04,39.06,40700.0,25.1996,25.2319,25.1996,25.2125,40700.0
2012-04-19 13:40:00,39.07,39.07,39.06,39.07,25400.0,25.219,25.219,25.2125,25.219,25400.0
2012-04-19 13:50:00,39.07,39.08,39.01,39.01,75700.0,25.219,25.2254,25.1802,25.1802,75700.0
2012-04-19 14:00:00,39.01,39.03,39.0,39.01,46100.0,25.1802,25.1931,25.1738,25.1802,46100.0
2012-04-19 14:10:00,39.02,39.03,38.99,39.0,42700.0,25.1867,25.1931,25.1673,25.1738,42700.0
2012-04-19 14:20:00,39.0,39.02,38.98,39.0,53600.0,25.1738,25.1867,25.1609,25.1738,53600.0
2012-04-19 14:30:00,39.0,39.01,38.89,38.92,94300.0,25.1738,25.1802,25.1028,25.1221,94300.0
2012-04-19 14:40:00,38.92,38.93,38.89,38.92,58900.0,25.1221,25.1286,25.1028,25.1221,58900.0
2012-04-19 14:50:00,38.92,38.94,38.9,38.94,81400.0,25.1221,25.135,25.1092,25.135,81400.0
2012-04-19 15:00:00,38.94,38.94,38.9,38.91,54400.0,25.135,25.135,25.1092,25.1157,54400.0
2012-04-19 15:10:00,38.91,38.92,38.87,38.91,96400.0,25.1157,25.1221,25.0899,25.1157,96400.0
2012-04-19 15:20:00,38.92,38.92,38.89,38.91,128000.0,25.1221,25.1221,25.1028,25.1157,128000.0
2012-04-19 15:30:00,38.91,38.96,38.9,38.96,72700.0,25.1157,25.148,25.1092,25.148,72700.0
2012-04-19 15:40:00,38.95,39.01,38.95,38.98,123400.0,25.1415,25.1802,25.1415,25.1609,123400.0
2012-04-19 15:50:00,38.97,39.02,38.93,39.02,261600.0,25.1544,25.1867,25.1286,25.1867,261600.0
2012-04-20 09:30:00,39.12,39.15,39.05,39.07,570300.0,25.2512,25.2706,25.206,25.219,570300.0
2012-04-20 09:40:00,39.08,39.09,39.02,39.05,53000.0,25.2254,25.2319,25.1867,25.206,53000.0
2012-04-20 09:50:00,39.05,39.11,39.04,39.06,68400.0,25.206,25.2448,25.1996,25.2125,68400.0
2012-04-20 10:00:00,39.06,39.12,39.06,39.08,87100.0,25.2125,25.2512,25.2125,25.2254,87100.0
2012-04-20 10:10:00,39.08,39.12,39.05,39.05,67800.0,25.2254,25.2512,25.206,25.206,67800.0
2012-04-20 10:20:00,39.05,39.08,39.03,39.06,50700.0,25.206,25.2254,25.1931,25.2125,50700.0
2012-04-20 10:30:00,39.06,39.12,39.05,39.09,54300.0,25.2125,25.2512,25.206,25.2319,54300.0
2012-04-20 10:40:00,39.1,39.15,39.09,39.14,41700.0,25.2383,25.2706,25.2319,25.2641,41700.0
2012-04-20 10:50:00,39.14,39.17,39.13,39.13,93500.0,25.2641,25.2835,25.2577,25.2577,93500.0
2012-04-20 11:00:00,39.13,39.14,39.07,39.07,42000.0,25.2577,25.2641,25.219,25.219,42000.0
2012-04-20 11:10:00,39.07,39.07,39.0,39.0,44900.0,25.219,25.219,25.1738,25.1738,44900.0
2012-04-20 11:20:00,39.0,39.02,38.99,39.02,59600.0,25.1738,25.1867,25.1673,25.1867,59600.0
2012-04-20 11:30:00,39.02,39.05,39.0,39.01,86500.0,25.1867,25.206,25.1738,25.1802,86500.0
2012-04-20 11:40:00,39.01,39.02,39.0,39.0,52300.0,25.1802,25.1867,25.1738,25.1738,52300.0
2012-04-20 11:50:00,39.01,39.01,38.99,38.99,28600.0,25.1802,25.1802,25.1673,25.1673,28600.0
2012-04-20 12:00:00,39.0,39.09,39.0,39.09,39900.0,25.1738,25.2319,25.1738,25.2319,39900.0
2012-04-20 12:10:00,39.09,39.1,39.08,39.09,40500.0,25.2319,25.2383,25.2254,25.2319,40500.0
2012-04-20 12:20:00,39.09,39.12,39.09,39.12,25700.0,25.2319,25.2512,25.2319,25.2512,25700.0
2012-04-20 12:30:00,39.11,39.11,39.09,39.09,49100.0,25.2448,25.2448,25.2319,25.2319,49100.0
2012-04-20 12:40:00,39.1,39.1,39.09,39.1,26200.0,25.2383,25.2383,25.2319,25.2383,26200.0
2012-04-20 12:50:00,39.09,39.1,39.09,39.1,14700.0,25.2319,25.2383,25.2319,25.2383,14700.0
2012-04-20 13:00:00,39.09,39.11,39.06,39.06,44100.0,25.2319,25.2448,25.2125,25.2125,44100.0
2012-04-20 13:10:00,39.07,39.08,39.06,39.08,34100.0,25.219,25.2254,25.2125,25.2254,34100.0
2012-04-20 13:20:00,39.08,39.08,39.04,39.06,36000.0,25.2254,25.2254,25.1996,25.2125,36000.0
2012-04-20 13:30:00,39.07,39.07,39.04,39.04,96900.0,25.219,25.219,25.1996,25.1996,96900.0
2012-04-20 13:40:00,39.05,39.05,39.02,39.05,30300.0,25.206,25.206,25.1867,25.206,30300.0
2012-04-20 13:50:00,39.04,39.05,39.0,39.0,47000.0,25.1996,25.206,25.1738,25.1738,47000.0
2012-04-20 14:00:00,39.01,39.01,38.98,38.98,36900.0,25.1802,25.1802,25.1609,25.1609,36900.0
2012-04-20 14:10:00,38.98,39.01,38.98,39.01,47000.0,25.1609,25.1802,25.1609,25.1802,47000.0
2012-04-20 14:20:00,39.0,39.01,38.98,39.0,76100.0,25.1738,25.1802,25.1609,25.1738,76100.0
2012-04-20 14:30:00,39.0,39.0,38.99,38.99,28300.0,25.1738,25.1738,25.1673,25.1673,28300.0
2012-04-20 14:40:00,39.0,39.01,38.98,38.98,70200.0,25.1738,25.1802,25.1609,25.1609,70200.0
2012-04-20 14:50:00,38.98,38.99,38.97,38.98,30900.0,25.1609,25.1673,25.1544,25.1609,30900.0
2012-04-20 15:00:00,38.98,38.98,38.94,38.95,115300.0,25.1609,25.1609,25.135,25.1415,115300.0
2012-04-20 15:10:00,38.94,38.96,38.94,38.96,98700.0,25.135,25.148,25.135,25.148,98700.0
2012-04-20 15:20:00,38.96,38.96,38.94,38.95,102800.0,25.148,25.148,25.135,25.1415,102800.0
2012-04-20 15:30:00,38.95,38.96,38.94,38.96,157300.0,25.1415,25.148,25.135,25.148,157300.0
2012-04-20 15:40:00,38.96,38.98,38.95,38.98,92800.0,25.148,25.1609,25.1415,25.1609,92800.0
2012-04-20 15:50:00,38.98,38.99,38.94,38.95,361000.0,25.1609,25.1673,25.135,25.1415,361000.0
2012-04-23 09:30:00,38.6,38.77,38.54,38.69,264500.0,24.9156,25.0253,24.8768,24.9737,264500.0
2012-04-23 09:40:00,38.7,38.78,38.67,38.69,135800.0,24.9801,25.0318,24.9608,24.9737,135800.0
2012-04-23 09:50:00,38.69,38.71,38.66,38.68,102000.0,24.9737,24.9866,24.9543,24.9672,102000.0
2012-04-23 10:00:00,38.68,38.71,38.64,38.64,126600.0,24.9672,24.9866,24.9414,24.9414,126600.0
2012-04-23 10:10:00,38.64,38.67,38.59,38.6,156600.0,24.9414,24.9608,24.9091,24.9156,156600.0
2012-04-23 10:20:00,38.59,38.62,38.59,38.61,173300.0,24.9091,24.9285,24.9091,24.922,173300.0
2012-04-23 10:30:00,38.61,38.66,38.59,38.65,144900.0,24.922,24.9543,24.9091,24.9479,144900.0
2012-04-23 10:40:00,38.65,38.66,38.6,38.61,96900.0,24.9479,24.9543,24.9156,24.922,96900.0
2012-04-23 10:50:00,38.61,38.65,38.59,38.6,109600.0,24.922,24.9479,24.9091,24.9156,109600.0
2012-04-23 11:00:00,38.6,38.63,38.59,38.62,117200.0,24.9156,24.9349,24.9091,24.9285,117200.0
2012-04-23 11:10:00,38.62,38.64,38.59,38.6,277200.0,24.9285,24.9414,24.9091,24.9156,277200.0
2012-04-23 11:20:00,38.6,38.61,38.55,38.56,73200.0,24.9156,24.922,24.8833,24.8898,73200.0
2012-04-23 11:30:00,38.55,38.57,38.54,38.56,67200.0,24.8833,24.8962,24.8768,24.8898,67200.0
2012-04-23 11:40:00,38.56,38.59,38.56,38.57,73000.0,24.8898,24.9091,24.8898,24.8962,73000.0
2012-04-23 11:50:00,38.56,38.59,38.55,38.57,119300.0,24.8898,24.9091,24.8833,24.8962,119300.0
2012-04-23 12:00:00,38.57,38.61,38.56,38.59,53100.0,24.8962,24.922,24.8898,24.9091,53100.0
2012-04-23 12:10:00,38.59,38.61,38.59,38.6,42400.0,24.9091,24.922,24.9091,24.9156,42400.0
2012-04-23 12:20:00,38.6,38.61,38.57,38.61,58600.0,24.9156,24.922,24.8962,24.922,58600.0
2012-04-23 12:30:00,38.6,38.62,38.6,38.61,57100.0,24.9156,24.9285,24.9156,24.922,57100.0
2012-04-23 12:40:00,38.6,38.62,38.6,38.61,34400.0,24.9156,24.9285,24.9156,24.922,34400.0
2012-04-23 12:50:00,38.61,38.63,38.6,38.61,26500.0,24.922,24.9349,24.9156,24.922,26500.0
2012-04-23 13:00:00,38.6,38.62,38.59,38.6,162600.0,24.9156,24.9285,24.9091,24.9156,162600.0
2012-04-23 13:10:00,38.59,38.62,38.58,38.59,72200.0,24.9091,24.9285,24.9027,24.9091,72200.0
2012-04-23 13:20:00,38.59,38.6,38.54,38.58,71700.0,24.9091,24.9156,24.8768,24.9027,71700.0
2012-04-23 13:30:00,38.58,38.6,38.57,38.6,28700.0,24.9027,24.9156,24.8962,24.9156,28700.0
2012-04-23 13:40:00,38.6,38.62,38.56,38.57,63400.0,24.9156,24.9285,24.8898,24.8962,63400.0
2012-04-23 13:50:00,38.57,38.59,38.55,38.57,161600.0,24.8962,24.9091,24.8833,24.8962,161600.0
2012-04-23 14:00:00,38.57,38.59,38.54,38.56,166900.0,24.8962,24.9091,24.8768,24.8898,166900.0
2012-04-23 14:10:00,38.56,38.6,38.54,38.59,50500.0,24.8898,24.9156,24.8768,24.9091,50500.0
2012-04-23 14:20:00,38.6,38.64,38.59,38.63,72500.0,24.9156,24.9414,24.9091,24.9349,72500.0
2012-04-23 14:30:00,38.64,38.7,38.64,38.66,72800.0,24.9414,24.9801,24.9414,24.9543,72800.0
2012-04-23 14:40:00,38.66,38.66,38.63,38.65,39600.0,24.9543,24.9543,24.9349,24.9479,39600.0
2012-04-23 14:50:00,38.64,38.65,38.61,38.61,36000.0,24.9414,24.9479,24.922,24.922,36000.0
2012-04-23 15:00:00,38.61,38.64,38.6,38.6,66100.0,24.922,24.9414,24.9156,24.9156,66100.0
2012-04-23 15:10:00,38.59,38.63,38.59,38.63,45000.0,24.9091,24.9349,24.9091,24.9349,45000.0
2012-04-23 15:20:00,38.63,38.63,38.61,38.62,46400.0,24.9349,24.9349,24.922,24.9285,46400.0
2012-04-23 15:30:00,38.61,38.64,38.6,38.63,70400.0,24.922,24.9414,24.9156,24.9349,70400.0
2012-04-23 15:40:00,38.63,38.64,38.6,38.62,116500.0,24.9349,24.9414,24.9156,24.9285,116500.0
2012-04-23 15:50:00,38.62,38.65,38.6,38.6,389200.0,24.9285,24.9479,24.9156,24.9156,389200.0
2012-04-24 09:30:00,38.64,38.89,38.64,38.89,151100.0,24.9414,25.1028,24.9414,25.1028,151100.0
2012-04-24 09:40:00,38.87,38.95,38.84,38.91,86800.0,25.0899,25.1415,25.0705,25.1157,86800.0
2012-04-24 09:50:00,38.92,39.0,38.88,38.99,134000.0,25.1221,25.1738,25.0963,25.1673,134000.0
2012-04-24 10:00:00,38.98,39.01,38.95,38.96,117100.0,25.1609,25.1802,25.1415,25.148,117100.0
2012-04-24 10:10:00,38.96,39.0,38.89,38.94,144800.0,25.148,25.1738,25.1028,25.135,144800.0
2012-04-24 10:20:00,38.93,39.01,38.92,38.98,156700.0,25.1286,25.1802,25.1221,25.1609,156700.0
2012-04-24 10:30:00,38.98,39.01,38.94,38.98,246900.0,25.1609,25.1802,25.135,25.1609,246900.0
2012-04-24 10:40:00,38.99,39.01,38.97,38.99,87500.0,25.1673,25.1802,25.1544,25.1673,87500.0
2012-04-24 10:50:00,38.99,39.0,38.97,38.97,19400.0,25.1673,25.1738,25.1544,25.1544,19400.0
2012-04-24 11:00:00,38.97,39.0,38.97,38.97,43800.0,25.1544,25.1738,25.1544,25.1544,43800.0
2012-04-24 11:10:00,38.97,38.98,38.94,38.94,51000.0,25.1544,25.1609,25.135,25.135,51000.0
2012-04-24 11:20:00,38.94,38.95,38.87,38.88,87300.0,25.135,25.1415,25.0899,25.0963,87300.0
2012-04-24 11:30:00,38.88,38.89,38.72,38.73,309900.0,25.0963,25.1028,24.993,24.9995,309900.0
2012-04-24 11:40:00,38.73,38.74,38.71,38.73,34400.0,24.9995,25.0059,24.9866,24.9995,34400.0
2012-04-24 11:50:00,38.73,38.75,38.7,38.7,53100.0,24.9995,25.0124,24.9801,24.9801,53100.0
2012-04-24 12:00:00,38.71,38.76,38.69,38.73,46100.0,24.9866,25.0189,24.9737,24.9995,46100.0
2012-04-24 12:10:00,38.73,38.77,38.71,38.71,39000.0,24.9995,25.0253,24.9866,24.9866,39000.0
2012-04-24 12:20:00,38.71,38.72,38.66,38.67,63200.0,24.9866,24.993,24.9543,24.9608,63200.0
2012-04-24 12:30:00,38.67,38.69,38.64,38.65,52200.0,24.9608,24.9737,24.9414,24.9479,52200.0
2012-04-24 12:40:00,38.64,38.66,38.6,38.63,64200.0,24.9414,24.9543,24.9156,24.9349,64200.0
2012-04-24 12:50:00,38.63,38.75,38.63,38.65,245500.0,24.9349,25.0124,24.9349,24.9479,245500.0
2012-04-24 13:00:00,38.66,38.7,38.65,38.7,61400.0,24.9543,24.9801,24.9479,24.9801,61400.0
2012-04-24 13:10:00,38.7,38.72,38.68,38.69,101500.0,24.9801,24.993,24.9672,24.9737,101500.0
2012-04-24 13:20:00,38.69,38.7,38.62,38.63,96900.0,24.9737,24.9801,24.9285,24.9349,96900.0
2012-04-24 13:30:00,38.63,38.69,38.62,38.69,35300.0,24.9349,24.9737,24.9285,24.9737,35300.0
2012-04-24 13:40:00,38.68,38.69,38.68,38.69,32600.0,24.9672,24.9737,24.9672,24.9737,32600.0
2012-04-24 13:50:00,38.68,38.7,38.68,38.68,95400.0,24.9672,24.9801,24.9672,24.9672,95400.0
2012-04-24 14:00:00,38.68,38.71,38.66,38.69,35800.0,24.9672,24.9866,24.9543,24.9737,35800.0
2012-04-24 14:10:00,38.68,38.69,38.68,38.69,58200.0,24.9672,24.9737,24.9672,24.9737,58200.0
2012-04-24 14:20:00,38.68,38.69,38.65,38.66,42900.0,24.9672,24.9737,24.9479,24.9543,42900.0
2012-04-24 14:30:00,38.65,38.72,38.65,38.72,33300.0,24.9479,24.993,24.9479,24.993,33300.0
2012-04-24 14:40:00,38.72,38.72,38.69,38.7,40400.0,24.993,24.993,24.9737,24.9801,40400.0
2012-04-24 14:50:00,38.7,38.7,38.66,38.67,59700.0,24.9801,24.9801,24.9543,24.9608,59700.0
2012-04-24 15:00:00,38.67,38.7,38.66,38.69,113500.0,24.9608,24.9801,24.9543,24.9737,113500.0
2012-04-24 15:10:00,38.7,38.72,38.68,38.68,84800.0,24.9801,24.993,24.9672,24.9672,84800.0
2012-04-24 15:20:00,38.68,38.7,38.66,38.67,59000.0,24.9672,24.9801,24.9543,24.9608,59000.0
2012-04-24 15:30:00,38.66,38.67,38.6,38.6,73100.0,24.9543,24.9608,24.9156,24.9156,73100.0
2012-04-24 15:40:00,38.6,38.63,38.6,38.63,144500.0,24.9156,24.9349,24.9156,24.9349,144500.0
2012-04-24 15:50:00,38.62,38.65,38.59,38.65,434600.0,24.9285,24.9479,24.9091,24.9479,434600.0
2012-04-25 09:30:00,38.81,38.9,38.64,38.74,95200.0,25.0511,25.1092,24.9414,25.0059,95200.0
2012-04-25 09:40:00,38.75,38.84,38.73,38.82,58400.0,25.0124,25.0705,24.9995,25.0576,58400.0
2012-04-25 09:50:00,38.82,38.86,38.76,38.82,125100.0,25.0576,25.0834,25.0189,25.0576,125100.0
2012-04-25 10:00:00,38.82,38.89,38.78,38.87,104600.0,25.0576,25.1028,25.0318,25.0899,104600.0
2012-04-25 10:10:00,38.87,38.93,38.82,38.93,65900.0,25.0899,25.1286,25.0576,25.1286,65900.0
2012-04-25 10:20:00,38.93,38.96,38.89,38.89,48000.0,25.1286,25.148,25.1028,25.1028,48000.0
2012-04-25 10:30:00,38.9,38.91,38.81,38.84,63500.0,25.1092,25.1157,25.0511,25.0705,63500.0
2012-04-25 10:40:00,38.84,38.94,38.84,38.92,47900.0,25.0705,25.135,25.0705,25.1221,47900.0
2012-04-25 10:50:00,38.92,38.97,38.89,38.95,33100.0,25.1221,25.1544,25.1028,25.1415,33100.0
2012-04-25 11:00:00,38.96,38.97,38.93,38.95,35400.0,25.148,25.1544,25.1286,25.1415,35400.0
2012-04-25 11:10:00,38.96,38.97,38.93,38.94,29500.0,25.148,25.1544,25.1286,25.135,29500.0
2012-04-25 11:20:00,38.95,38.97,38.93,38.96,19300.0,25.1415,25.1544,25.1286,25.148,19300.0
2012-04-25 11:30:00,38.97,38.97,38.93,38.94,21700.0,25.1544,25.1544,25.1286,25.135,21700.0
2012-04-25 11:40:00,38.94,38.94,38.91,38.92,30600.0,25.135,25.135,25.1157,25.1221,30600.0
2012-04-25 11:50:00,38.91,38.92,38.88,38.9,32600.0,25.1157,25.1221,25.0963,25.1092,32600.0
2012-04-25 12:00:00,38.89,38.9,38.88,38.89,23000.0,25.1028,25.1092,25.0963,25.1028,23000.0
2012-04-25 12:10:00,38.88,38.93,38.86,38.88,91200.0,25.0963,25.1286,25.0834,25.0963,91200.0
2012-04-25 12:20:00,38.87,38.97,38.81,38.9,91600.0,25.0899,25.1544,25.0511,25.1092,91600.0
2012-04-25 12:30:00,38.9,38.92,38.83,38.88,56500.0,25.1092,25.1221,25.064,25.0963,56500.0
2012-04-25 12:40:00,38.88,38.9,38.87,38.89,42600.0,25.0963,25.1092,25.0899,25.1028,42600.0
2012-04-25 12:50:00,38.88,38.89,38.87,38.89,36500.0,25.0963,25.1028,25.0899,25.1028,36500.0
2012-04-25 13:00:00,38.89,38.91,38.86,38.87,46000.0,25.1028,25.1157,25.0834,25.0899,46000.0
2012-04-25 13:10:00,38.87,38.88,38.85,38.87,47700.0,25.0899,25.0963,25.0769,25.0899,47700.0
2012-04-25 13:20:00,38.87,38.87,38.85,38.86,20800.0,25.0899,25.0899,25.0769,25.0834,20800.0
2012-04-25 13:30:00,38.86,38.87,38.84,38.86,33600.0,25.0834,25.0899,25.0705,25.0834,33600.0
2012-04-25 13:40:00,38.85,38.86,38.83,38.84,24500.0,25.0769,25.0834,25.064,25.0705,24500.0
2012-04-25 13:50:00,38.84,38.85,38.84,38.85,20700.0,25.0705,25.0769,25.0705,25.0769,20700.0
2012-04-25 14:00:00,38.85,38.85,38.82,38.82,103800.0,25.0769,25.0769,25.0576,25.0576,103800.0
2012-04-25 14:10:00,38.83,38.84,38.78,38.8,40800.0,25.064,25.0705,25.0318,25.0447,40800.0
2012-04-25 14:20:00,38.81,38.89,38.81,38.82,98800.0,25.0511,25.1028,25.0511,25.0576,98800.0
2012-04-25 14:30:00,38.83,38.86,38.79,38.79,72300.0,25.064,25.0834,25.0382,25.0382,72300.0
2012-04-25 14:40:00,38.8,38.83,38.79,38.82,34400.0,25.0447,25.064,25.0382,25.0576,34400.0
2012-04-25 14:50:00,38.83,38.88,38.82,38.86,48400.0,25.064,25.0963,25.0576,25.0834,48400.0
2012-04-25 15:00:00,38.86,38.87,38.82,38.83,84300.0,25.0834,25.0899,25.0576,25.064,84300.0
2012-04-25 15:10:00,38.83,38.84,38.79,38.8,36400.0,25.064,25.0705,25.0382,25.0447,36400.0
2012-04-25 15:20:00,38.8,38.81,38.77,38.77,57200.0,25.0447,25.0511,25.0253,25.0253,57200.0
2012-04-25 15:30:00,38.77,38.78,38.74,38.76,101100.0,25.0253,25.0318,25.0059,25.0189,101100.0
2012-04-25 15:40:00,38.76,38.8,38.75,38.8,171200.0,25.0189,25.0447,25.0124,25.0447,171200.0
2012-04-25 15:50:00,38.79,38.81,38.78,38.78,233900.0,25.0382,25.0511,25.0318,25.0318,233900.0
2012-04-26 09:30:00,38.8,38.84,38.66,38.66,83000.0,25.0447,25.0705,24.9543,24.9543,83000.0
2012-04-26 09:40:00,38.67,38.75,38.66,38.68,32000.0,24.9608,25.0124,24.9543,24.9672,32000.0
2012-04-26 09:50:00,38.7,38.75,38.68,38.68,45700.0,24.9801,25.0124,24.9672,24.9672,45700.0
2012-04-26 10:00:00,38.68,38.79,38.67,38.79,58800.0,24.9672,25.0382,24.9608,25.0382,58800.0
2012-04-26 10:10:00,38.78,38.81,38.77,38.8,90200.0,25.0318,25.0511,25.0253,25.0447,90200.0
2012-04-26 10:20:00,38.81,38.84,38.79,38.82,109000.0,25.0511,25.0705,25.0382,25.0576,109000.0
2012-04-26 10:30:00,38.81,38.81,38.76,38.77,59000.0,25.0511,25.0511,25.0189,25.0253,59000.0
2012-04-26 10:40:00,38.76,38.77,38.73,38.73,60000.0,25.0189,25.0253,24.9995,24.9995,60000.0
2012-04-26 10:50:00,38.73,38.75,38.71,38.72,53300.0,24.9995,25.0124,24.9866,24.993,53300.0
2012-04-26 11:00:00,38.72,38.78,38.72,38.78,45900.0,24.993,25.0318,24.993,25.0318,45900.0
2012-04-26 11:10:00,38.78,38.78,38.74,38.76,49400.0,25.0318,25.0318,25.0059,25.0189,49400.0
2012-04-26 11:20:00,38.76,38.81,38.73,38.76,81700.0,25.0189,25.0511,24.9995,25.0189,81700.0
2012-04-26 11:30:00,38.76,38.83,38.76,38.81,53800.0,25.0189,25.064,25.0189,25.0511,53800.0
2012-04-26 11:40:00,38.81,38.82,38.8,38.82,27000.0,25.0511,25.0576,25.0447,25.0576,27000.0
2012-04-26 11:50:00,38.82,38.84,38.81,38.84,29900.0,25.0576,25.0705,25.0511,25.0705,29900.0
2012-04-26 12:00:00,38.84,38.84,38.8,38.81,48100.0,25.0705,25.0705,25.0447,25.0511,48100.0
2012-04-26 12:10:00,38.81,38.82,38.79,38.82,66200.0,25.0511,25.0576,25.0382,25.0576,66200.0
2012-04-26 12:20:00,38.82,38.82,38.81,38.81,10100.0,25.0576,25.0576,25.0511,25.0511,10100.0
2012-04-26 12:30:00,38.82,38.82,38.79,38.8,22400.0,25.0576,25.0576,25.0382,25.0447,22400.0
2012-04-26 12:40:00,38.8,38.85,38.79,38.85,24800.0,25.0447,25.0769,25.0382,25.0769,24800.0
2012-04-26 12:50:00,38.85,38.89,38.84,38.89,34400.0,25.0769,25.1028,25.0705,25.1028,34400.0
2012-04-26 13:00:00,38.88,38.89,38.88,38.89,16200.0,25.0963,25.1028,25.0963,25.1028,16200.0
2012-04-26 13:10:00,38.89,38.92,38.88,38.91,33700.0,25.1028,25.1221,25.0963,25.1157,33700.0
2012-04-26 13:20:00,38.91,38.94,38.91,38.94,29800.0,25.1157,25.135,25.1157,25.135,29800.0
2012-04-26 13:30:00,38.94,38.99,38.93,38.99,34700.0,25.135,25.1673,25.1286,25.1673,34700.0
2012-04-26 13:40:00,38.98,38.99,38.96,38.98,21300.0,25.1609,25.1673,25.148,25.1609,21300.0
2012-04-26 13:50:00,38.98,39.0,38.96,38.99,32900.0,25.1609,25.1738,25.148,25.1673,32900.0
2012-04-26 14:00:00,39.0,39.02,38.98,39.0,50300.0,25.1738,25.1867,25.1609,25.1738,50300.0
2012-04-26 14:10:00,39.0,39.02,38.98,39.0,56400.0,25.1738,25.1867,25.1609,25.1738,56400.0
2012-04-26 14:20:00,39.0,39.01,38.99,39.01,63200.0,25.1738,25.1802,25.1673,25.1802,63200.0
2012-04-26 14:30:00,39.0,39.01,38.97,38.98,70600.0,25.1738,25.1802,25.1544,25.1609,70600.0
2012-04-26 14:40:00,38.98,39.0,38.97,38.97,36600.0,25.1609,25.1738,25.1544,25.1544,36600.0
2012-04-26 14:50:00,38.97,38.98,38.97,38.97,29100.0,25.1544,25.1609,25.1544,25.1544,29100.0
2012-04-26 15:00:00,38.98,39.0,38.97,39.0,37300.0,25.1609,25.1738,25.1544,25.1738,37300.0
2012-04-26 15:10:00,39.0,39.01,38.99,39.01,75300.0,25.1738,25.1802,25.1673,25.1802,75300.0
2012-04-26 15:20:00,39.0,39.01,38.97,39.0,96900.0,25.1738,25.1802,25.1544,25.1738,96900.0
2012-04-26 15:30:00,39.0,39.0,38.95,38.95,90500.0,25.1738,25.1738,25.1415,25.1415,90500.0
2012-04-26 15:40:00,38.95,38.96,38.88,38.9,220000.0,25.1415,25.148,25.0963,25.1092,220000.0
2012-04-26 15:50:00,38.9,38.91,38.86,38.91,282500.0,25.1092,25.1157,25.0834,25.1157,282500.0
2012-04-27 09:30:00,39.02,39.05,38.96,39.0,92900.0,25.1867,25.206,25.148,25.1738,92900.0
2012-04-27 09:40:00,39.0,39.09,39.0,39.05,77000.0,25.1738,25.2319,25.1738,25.206,77000.0
2012-04-27 09:50:00,39.05,39.07,39.02,39.03,60600.0,25.206,25.219,25.1867,25.1931,60600.0
2012-04-27 10:00:00,39.03,39.07,38.97,38.99,86000.0,25.1931,25.219,25.1544,25.1673,86000.0
2012-04-27 10:10:00,39.0,39.01,38.98,38.99,41900.0,25.1738,25.1802,25.1609,25.1673,41900.0
2012-04-27 10:20:00,39.0,39.0,38.97,38.97,41000.0,25.1738,25.1738,25.1544,25.1544,41000.0
2012-04-27 10:30:00,38.98,39.01,38.98,39.0,47100.0,25.1609,25.1802,25.1609,25.1738,47100.0
2012-04-27 10:40:00,39.0,39.0,38.94,38.95,40500.0,25.1738,25.1738,25.135,25.1415,40500.0
2012-04-27 10:50:00,38.95,39.0,38.95,39.0,32000.0,25.1415,25.1738,25.1415,25.1738,32000.0
2012-04-27 11:00:00,39.0,39.0,38.92,38.92,70500.0,25.1738,25.1738,25.1221,25.1221,70500.0
2012-04-27 11:10:00,38.93,38.94,38.89,38.89,57700.0,25.1286,25.135,25.1028,25.1028,57700.0
2012-04-27 11:20:00,38.89,38.9,38.86,38.88,46200.0,25.1028,25.1092,25.0834,25.0963,46200.0
2012-04-27 11:30:00,38.88,38.89,38.84,38.85,58500.0,25.0963,25.1028,25.0705,25.0769,58500.0
2012-04-27 11:40:00,38.85,38.87,38.83,38.87,22100.0,25.0769,25.0899,25.064,25.0899,22100.0
2012-04-27 11:50:00,38.87,38.91,38.87,38.89,26500.0,25.0899,25.1157,25.0899,25.1028,26500.0
2012-04-27 12:00:00,38.9,38.9,38.89,38.9,9400.0,25.1092,25.1092,25.1028,25.1092,9400.0
2012-04-27 12:10:00,38.9,38.94,38.89,38.93,40300.0,25.1092,25.135,25.1028,25.1286,40300.0
2012-04-27 12:20:00,38.93,38.93,38.91,38.92,31300.0,25.1286,25.1286,25.1157,25.1221,31300.0
2012-04-27 12:30:00,38.92,38.92,38.89,38.89,19100.0,25.1221,25.1221,25.1028,25.1028,19100.0
2012-04-27 12:40:00,38.89,38.91,38.89,38.9,27300.0,25.1028,25.1157,25.1028,25.1092,27300.0
2012-04-27 12:50:00,38.9,38.94,38.9,38.94,26300.0,25.1092,25.135,25.1092,25.135,26300.0
2012-04-27 13:00:00,38.94,38.96,38.93,38.94,31800.0,25.135,25.148,25.1286,25.135,31800.0
2012-04-27 13:10:00,38.95,38.95,38.93,38.95,12100.0,25.1415,25.1415,25.1286,25.1415,12100.0
2012-04-27 13:20:00,38.95,38.99,38.94,38.97,28700.0,25.1415,25.1673,25.135,25.1544,28700.0
2012-04-27 13:30:00,38.98,39.01,38.98,39.0,59000.0,25.1609,25.1802,25.1609,25.1738,59000.0
2012-04-27 13:40:00,39.0,39.0,38.99,39.0,10600.0,25.1738,25.1738,25.1673,25.1738,10600.0
2012-04-27 13:50:00,38.99,39.0,38.97,38.98,31400.0,25.1673,25.1738,25.1544,25.1609,31400.0
2012-04-27 14:00:00,38.98,39.01,38.98,38.98,34300.0,25.1609,25.1802,25.1609,25.1609,34300.0
2012-04-27 14:10:00,38.99,39.01,38.97,38.97,56100.0,25.1673,25.1802,25.1544,25.1544,56100.0
2012-04-27 14:20:00,38.98,38.99,38.98,38.98,10000.0,25.1609,25.1673,25.1609,25.1609,10000.0
2012-04-27 14:30:00,38.98,38.98,38.94,38.98,35600.0,25.1609,25.1609,25.135,25.1609,35600.0
2012-04-27 14:40:00,38.98,38.98,38.95,38.96,35600.0,25.1609,25.1609,25.1415,25.148,35600.0
2012-04-27 14:50:00,38.96,38.98,38.93,38.95,48800.0,25.148,25.1609,25.1286,25.1415,48800.0
2012-04-27 15:00:00,38.95,38.97,38.94,38.96,34200.0,25.1415,25.1544,25.135,25.148,34200.0
2012-04-27 15:10:00,38.97,38.98,38.96,38.97,37600.0,25.1544,25.1609,25.148,25.1544,37600.0
2012-04-27 15:20:00,38.98,38.98,38.89,38.9,66600.0,25.1609,25.1609,25.1028,25.1092,66600.0
2012-04-27 15:30:00,38.9,38.91,38.89,38.91,45100.0,25.1092,25.1157,25.1028,25.1157,45100.0
2012-04-27 15:40:00,38.91,38.93,38.89,38.91,117600.0,25.1157,25.1286,25.1028,25.1157,117600.0
2012-04-27 15:50:00,38.91,38.92,38.85,38.92,303100.0,25.1157,25.1221,25.0769,25.1221,303100.0
2012-04-30 09:30:00,38.95,38.98,38.88,38.91,70300.0,25.1415,25.1609,25.0963,25.1157,70300.0
2012-04-30 09:40:00,38.93,38.94,38.85,38.88,37100.0,25.1286,25.135,25.0769,25.0963,37100.0
2012-04-30 09:50:00,38.88,38.9,38.83,38.87,38500.0,25.0963,25.1092,25.064,25.0899,38500.0
2012-04-30 10:00:00,38.86,38.95,38.85,38.92,42300.0,25.0834,25.1415,25.0769,25.1221,42300.0
2012-04-30 10:10:00,38.93,38.95,38.9,38.91,41000.0,25.1286,25.1415,25.1092,25.1157,41000.0
2012-04-30 10:20:00,38.91,38.91,38.87,38.88,25700.0,25.1157,25.1157,25.0899,25.0963,25700.0
2012-04-30 10:30:00,38.88,38.88,38.83,38.85,28100.0,25.0963,25.0963,25.064,25.0769,28100.0
2012-04-30 10:40:00,38.85,38.89,38.83,38.88,50100.0,25.0769,25.1028,25.064,25.0963,50100.0
2012-04-30 10:50:00,38.88,38.88,38.84,38.85,33100.0,25.0963,25.0963,25.0705,25.0769,33100.0
2012-04-30 11:00:00,38.85,38.87,38.84,38.86,53500.0,25.0769,25.0899,25.0705,25.0834,53500.0
2012-04-30 11:10:00,38.86,38.86,38.83,38.85,27600.0,25.0834,25.0834,25.064,25.0769,27600.0
2012-04-30 11:20:00,38.84,38.87,38.83,38.85,39700.0,25.0705,25.0899,25.064,25.0769,39700.0
2012-04-30 11:30:00,38.86,38.86,38.82,38.83,28500.0,25.0834,25.0834,25.0576,25.064,28500.0
2012-04-30 11:40:00,38.84,38.85,38.83,38.85,48900.0,25.0705,25.0769,25.064,25.0769,48900.0
2012-04-30 11:50:00,38.84,38.9,38.82,38.88,60200.0,25.0705,25.1092,25.0576,25.0963,60200.0
2012-04-30 12:00:00,38.87,38.91,38.86,38.88,25700.0,25.0899,25.1157,25.0834,25.0963,25700.0
2012-04-30 12:10:00,38.88,38.9,38.88,38.9,26500.0,25.0963,25.1092,25.0963,25.1092,26500.0
2012-04-30 12:20:00,38.9,38.9,38.86,38.86,22100.0,25.1092,25.1092,25.0834,25.0834,22100.0
2012-04-30 12:30:00,38.87,38.9,38.85,38.9,79000.0,25.0899,25.1092,25.0769,25.1092,79000.0
2012-04-30 12:40:00,38.9,38.94,38.9,38.94,50300.0,25.1092,25.135,25.1092,25.135,50300.0
2012-04-30 12:50:00,38.94,38.97,38.93,38.97,32300.0,25.135,25.1544,25.1286,25.1544,32300.0
2012-04-30 13:00:00,38.97,38.98,38.96,38.97,29200.0,25.1544,25.1609,25.148,25.1544,29200.0
2012-04-30 13:10:00,38.97,38.97,38.94,38.94,23000.0,25.1544,25.1544,25.135,25.135,23000.0
2012-04-30 13:20:00,38.95,38.95,38.92,38.92,15000.0,25.1415,25.1415,25.1221,25.1221,15000.0
2012-04-30 13:30:00,38.92,38.93,38.9,38.91,36700.0,25.1221,25.1286,25.1092,25.1157,36700.0
2012-04-30 13:40:00,38.91,38.93,38.9,38.92,33800.0,25.1157,25.1286,25.1092,25.1221,33800.0
2012-04-30 13:50:00,38.93,38.94,38.92,38.94,28400.0,25.1286,25.135,25.1221,25.135,28400.0
2012-04-30 14:00:00,38.94,38.94,38.9,38.9,39200.0,25.135,25.135,25.1092,25.1092,39200.0
2012-04-30 14:10:00,38.91,38.91,38.89,38.9,36900.0,25.1157,25.1157,25.1028,25.1092,36900.0
2012-04-30 14:20:00,38.89,38.9,38.88,38.9,21400.0,25.1028,25.1092,25.0963,25.1092,21400.0
2012-04-30 14:30:00,38.9,38.92,38.89,38.92,27100.0,25.1092,25.1221,25.1028,25.1221,27100.0
2012-04-30 14:40:00,38.92,38.92,38.91,38.91,15600.0,25.1221,25.1221,25.1157,25.1157,15600.0
2012-04-30 14:50:00,38.91,38.92,38.91,38.91,35600.0,25.1157,25.1221,25.1157,25.1157,35600.0
2012-04-30 15:00:00,38.91,38.92,38.89,38.9,31100.0,25.1157,25.1221,25.1028,25.1092,31100.0
2012-04-30 15:10:00,38.9,38.9,38.88,38.88,37100.0,25.1092,25.1092,25.0963,25.0963,37100.0
2012-04-30 15:20:00,38.89,38.89,38.85,38.86,104000.0,25.1028,25.1028,25.0769,25.0834,104000.0
2012-04-30 15:30:00,38.87,38.87,38.84,38.87,81200.0,25.0899,25.0899,25.0705,25.0899,81200.0
2012-04-30 15:40:00,38.87,38.92,38.86,38.91,72900.0,25.0899,25.1221,25.0834,25.1157,72900.0
2012-04-30 15:50:00,38.9,38.93,38.87,38.9,293100.0,25.1092,25.1286,25.0899,25.1092,293100.0
2012-05-01 09:30:00,39.06,39.15,38.85,38.86,185300.0,25.2125,25.2706,25.0769,25.0834,185300.0
2012-05-01 09:40:00,38.87,38.9,38.82,38.85,80100.0,25.0899,25.1092,25.0576,25.0769,80100.0
2012-05-01 09:50:00,38.84,38.85,38.75,38.79,44700.0,25.0705,25.0769,25.0124,25.0382,44700.0
2012-05-01 10:00:00,38.79,38.92,38.79,38.87,138900.0,25.0382,25.1221,25.0382,25.0899,138900.0
2012-05-01 10:10:00,38.87,39.0,38.87,38.99,62900.0,25.0899,25.1738,25.0899,25.1673,62900.0
2012-05-01 10:20:00,38.99,39.02,38.97,38.99,139900.0,25.1673,25.1867,25.1544,25.1673,139900.0
2012-05-01 10:30:00,38.99,39.01,38.94,38.96,63700.0,25.1673,25.1802,25.135,25.148,63700.0
2012-05-01 10:40:00,38.96,38.97,38.94,38.95,39200.0,25.148,25.1544,25.135,25.1415,39200.0
2012-05-01 10:50:00,38.95,38.96,38.92,38.93,35400.0,25.1415,25.148,25.1221,25.1286,35400.0
2012-05-01 11:00:00,38.93,38.98,38.93,38.95,52300.0,25.1286,25.1609,25.1286,25.1415,52300.0
2012-05-01 11:10:00,38.95,38.96,38.93,38.93,26700.0,25.1415,25.148,25.1286,25.1286,26700.0
2012-05-01 11:20:00,38.93,38.95,38.93,38.95,25000.0,25.1286,25.1415,25.1286,25.1415,25000.0
2012-05-01 11:30:00,38.95,38.99,38.94,38.98,35700.0,25.1415,25.1673,25.135,25.1609,35700.0
2012-05-01 11:40:00,38.99,39.03,38.98,39.0,103600.0,25.1673,25.1931,25.1609,25.1738,103600.0
2012-05-01 11:50:00,39.0,39.01,38.99,39.0,41500.0,25.1738,25.1802,25.1673,25.1738,41500.0
2012-05-01 12:00:00,39.0,39.02,38.99,39.02,31600.0,25.1738,25.1867,25.1673,25.1867,31600.0
2012-05-01 12:10:00,39.02,39.06,39.01,39.04,35700.0,25.1867,25.2125,25.1802,25.1996,35700.0
2012-05-01 12:20:00,39.04,39.05,39.02,39.03,28800.0,25.1996,25.206,25.1867,25.1931,28800.0
2012-05-01 12:30:00,39.03,39.04,39.02,39.02,34700.0,25.1931,25.1996,25.1867,25.1867,34700.0
2012-05-01 12:40:00,39.02,39.03,38.96,38.96,26500.0,25.1867,25.1931,25.148,25.148,26500.0
2012-05-01 12:50:00,38.96,38.97,38.91,38.91,37200.0,25.148,25.1544,25.1157,25.1157,37200.0
2012-05-01 13:00:00,38.9,38.9,38.88,38.88,23800.0,25.1092,25.1092,25.0963,25.0963,23800.0
2012-05-01 13:10:00,38.88,38.95,38.88,38.95,44200.0,25.0963,25.1415,25.0963,25.1415,44200.0
2012-05-01 13:20:00,38.95,38.97,38.94,38.96,20200.0,25.1415,25.1544,25.135,25.148,20200.0
2012-05-01 13:30:00,38.96,38.97,38.94,38.96,22600.0,25.148,25.1544,25.135,25.148,22600.0
2012-05-01 13:40:00,38.95,38.97,38.94,38.97,19000.0,25.1415,25.1544,25.135,25.1544,19000.0
2012-05-01 13:50:00,38.96,39.0,38.96,39.0,30500.0,25.148,25.1738,25.148,25.1738,30500.0
2012-05-01 14:00:00,39.0,39.01,38.97,39.01,51700.0,25.1738,25.1802,25.1544,25.1802,51700.0
2012-05-01 14:10:00,39.0,39.01,38.98,38.99,21500.0,25.1738,25.1802,25.1609,25.1673,21500.0
2012-05-01 14:20:00,38.98,39.01,38.97,39.0,42600.0,25.1609,25.1802,25.1544,25.1738,42600.0
2012-05-01 14:30:00,39.01,39.01,38.98,39.0,51200.0,25.1802,25.1802,25.1609,25.1738,51200.0
2012-05-01 14:40:00,38.98,39.01,38.97,38.98,41700.0,25.1609,25.1802,25.1544,25.1609,41700.0
2012-05-01 14:50:00,38.98,38.98,38.97,38.97,25400.0,25.1609,25.1609,25.1544,25.1544,25400.0
2012-05-01 15:00:00,38.98,39.02,38.97,39.0,84300.0,25.1609,25.1867,25.1544,25.1738,84300.0
2012-05-01 15:10:00,39.0,39.0,38.97,38.99,58300.0,25.1738,25.1738,25.1544,25.1673,58300.0
2012-05-01 15:20:00,38.99,39.01,38.96,39.0,168500.0,25.1673,25.1802,25.148,25.1738,168500.0
2012-05-01 15:30:00,39.0,39.0,38.92,38.92,120300.0,25.1738,25.1738,25.1221,25.1221,120300.0
2012-05-01 15:40:00,38.93,38.94,38.92,38.93,89800.0,25.1286,25.135,25.1221,25.1286,89800.0
2012-05-01 15:50:00,38.94,38.94,38.9,38.93,278100.0,25.135,25.135,25.1092,25.1286,278100.0
2012-05-02 09:30:00,38.94,38.94,38.83,38.88,106700.0,25.135,25.135,25.064,25.0963,106700.0
2012-05-02 09:40:00,38.88,38.9,38.76,38.77,88800.0,25.0963,25.1092,25.0189,25.0253,88800.0
2012-05-02 09:50:00,38.76,38.77,38.65,38.71,81900.0,25.0189,25.0253,24.9479,24.9866,81900.0
2012-05-02 10:00:00,38.71,38.77,38.7,38.74,85900.0,24.9866,25.0253,24.9801,25.0059,85900.0
2012-05-02 10:10:00,38.74,38.77,38.68,38.68,42100.0,25.0059,25.0253,24.9672,24.9672,42100.0
2012-05-02 10:20:00,38.69,38.7,38.66,38.7,39900.0,24.9737,24.9801,24.9543,24.9801,39900.0
2012-05-02 10:30:00,38.69,38.72,38.64,38.67,100300.0,24.9737,24.993,24.9414,24.9608,100300.0
2012-05-02 10:40:00,38.67,38.7,38.63,38.66,84700.0,24.9608,24.9801,24.9349,24.9543,84700.0
2012-05-02 10:50:00,38.66,38.72,38.65,38.7,123800.0,24.9543,24.993,24.9479,24.9801,123800.0
2012-05-02 11:00:00,38.7,38.7,38.62,38.62,64100.0,24.9801,24.9801,24.9285,24.9285,64100.0
2012-05-02 11:10:00,38.62,38.63,38.6,38.62,45700.0,24.9285,24.9349,24.9156,24.9285,45700.0
2012-05-02 11:20:00,38.62,38.63,38.6,38.61,36500.0,24.9285,24.9349,24.9156,24.922,36500.0
2012-05-02 11:30:00,38.6,38.66,38.6,38.66,85500.0,24.9156,24.9543,24.9156,24.9543,85500.0
2012-05-02 11:40:00,38.66,38.69,38.64,38.66,57800.0,24.9543,24.9737,24.9414,24.9543,57800.0
2012-05-02 11:50:00,38.65,38.68,38.62,38.62,50100.0,24.9479,24.9672,24.9285,24.9285,50100.0
2012-05-02 12:00:00,38.62,38.64,38.61,38.63,52200.0,24.9285,24.9414,24.922,24.9349,52200.0
2012-05-02 12:10:00,38.63,38.68,38.62,38.68,34800.0,24.9349,24.9672,24.9285,24.9672,34800.0
2012-05-02 12:20:00,38.67,38.71,38.67,38.7,42500.0,24.9608,24.9866,24.9608,24.9801,42500.0
2012-05-02 12:30:00,38.7,38.71,38.7,38.71,20700.0,24.9801,24.9866,24.9801,24.9866,20700.0
2012-05-02 12:40:00,38.71,38.72,38.7,38.7,13200.0,24.9866,24.993,24.9801,24.9801,13200.0
2012-05-02 12:50:00,38.7,38.71,38.68,38.7,26200.0,24.9801,24.9866,24.9672,24.9801,26200.0
2012-05-02 13:00:00,38.69,38.7,38.69,38.69,36100.0,24.9737,24.9801,24.9737,24.9737,36100.0
2012-05-02 13:10:00,38.69,38.7,38.67,38.67,43200.0,24.9737,24.9801,24.9608,24.9608,43200.0
2012-05-02 13:20:00,38.68,38.69,38.67,38.67,38600.0,24.9672,24.9737,24.9608,24.9608,38600.0
2012-05-02 13:30:00,38.68,38.71,38.67,38.71,55600.0,24.9672,24.9866,24.9608,24.9866,55600.0
2012-05-02 13:40:00,38.7,38.71,38.65,38.68,73800.0,24.9801,24.9866,24.9479,24.9672,73800.0
2012-05-02 13:50:00,38.68,38.69,38.66,38.67,39600.0,24.9672,24.9737,24.9543,24.9608,39600.0
2012-05-02 14:00:00,38.66,38.7,38.66,38.7,34200.0,24.9543,24.9801,24.9543,24.9801,34200.0
2012-05-02 14:10:00,38.69,38.7,38.69,38.7,21100.0,24.9737,24.9801,24.9737,24.9801,21100.0
2012-05-02 14:20:00,38.7,38.72,38.69,38.72,43100.0,24.9801,24.993,24.9737,24.993,43100.0
2012-05-02 14:30:00,38.72,38.73,38.68,38.69,69500.0,24.993,24.9995,24.9672,24.9737,69500.0
2012-05-02 14:40:00,38.69,38.71,38.68,38.71,51900.0,24.9737,24.9866,24.9672,24.9866,51900.0
2012-05-02 14:50:00,38.71,38.75,38.7,38.72,51800.0,24.9866,25.0124,24.9801,24.993,51800.0
2012-05-02 15:00:00,38.72,38.72,38.64,38.64,71600.0,24.993,24.993,24.9414,24.9414,71600.0
2012-05-02 15:10:00,38.65,38.65,38.58,38.63,162700.0,24.9479,24.9479,24.9027,24.9349,162700.0
2012-05-02 15:20:00,38.63,38.65,38.62,38.65,69700.0,24.9349,24.9479,24.9285,24.9479,69700.0
2012-05-02 15:30:00,38.65,38.66,38.63,38.65,108200.0,24.9479,24.9543,24.9349,24.9479,108200.0
2012-05-02 15:40:00,38.65,38.69,38.64,38.65,175100.0,24.9479,24.9737,24.9414,24.9479,175100.0
2012-05-02 15:50:00,38.66,38.69,38.65,38.69,192000.0,24.9543,24.9737,24.9479,24.9737,192000.0
2012-05-03 09:30:00,38.6,38.69,38.55,38.59,138100.0,24.9156,24.9737,24.8833,24.9091,138100.0
2012-05-03 09:40:00,38.58,38.61,38.55,38.58,193000.0,24.9027,24.922,24.8833,24.9027,193000.0
2012-05-03 09:50:00,38.57,38.61,38.56,38.58,75800.0,24.8962,24.922,24.8898,24.9027,75800.0
2012-05-03 10:00:00,38.58,38.58,38.52,38.57,66900.0,24.9027,24.9027,24.8639,24.8962,66900.0
2012-05-03 10:10:00,38.56,38.57,38.52,38.54,46100.0,24.8898,24.8962,24.8639,24.8768,46100.0
2012-05-03 10:20:00,38.54,38.55,38.5,38.54,63700.0,24.8768,24.8833,24.851,24.8768,63700.0
2012-05-03 10:30:00,38.54,38.55,38.51,38.55,90500.0,24.8768,24.8833,24.8575,24.8833,90500.0
2012-05-03 10:40:00,38.54,38.57,38.51,38.57,35900.0,24.8768,24.8962,24.8575,24.8962,35900.0
2012-05-03 10:50:00,38.57,38.61,38.55,38.59,68800.0,24.8962,24.922,24.8833,24.9091,68800.0
2012-05-03 11:00:00,38.6,38.6,38.55,38.56,33200.0,24.9156,24.9156,24.8833,24.8898,33200.0
2012-05-03 11:10:00,38.55,38.62,38.55,38.61,71900.0,24.8833,24.9285,24.8833,24.922,71900.0
2012-05-03 11:20:00,38.61,38.65,38.6,38.65,58300.0,24.922,24.9479,24.9156,24.9479,58300.0
2012-05-03 11:30:00,38.65,38.73,38.65,38.71,50300.0,24.9479,24.9995,24.9479,24.9866,50300.0
2012-05-03 11:40:00,38.71,38.72,38.67,38.69,43700.0,24.9866,24.993,24.9608,24.9737,43700.0
2012-05-03 11:50:00,38.69,38.7,38.65,38.68,38100.0,24.9737,24.9801,24.9479,24.9672,38100.0
2012-05-03 12:00:00,38.68,38.69,38.64,38.66,31200.0,24.9672,24.9737,24.9414,24.9543,31200.0
2012-05-03 12:10:00,38.66,38.67,38.64,38.64,30400.0,24.9543,24.9608,24.9414,24.9414,30400.0
2012-05-03 12:20:00,38.64,38.66,38.64,38.65,40500.0,24.9414,24.9543,24.9414,24.9479,40500.0
2012-05-03 12:30:00,38.65,38.7,38.65,38.67,122400.0,24.9479,24.9801,24.9479,24.9608,122400.0
2012-05-03 12:40:00,38.67,38.68,38.65,38.66,43300.0,24.9608,24.9672,24.9479,24.9543,43300.0
2012-05-03 12:50:00,38.66,38.66,38.62,38.62,66100.0,24.9543,24.9543,24.9285,24.9285,66100.0
2012-05-03 13:00:00,38.63,38.64,38.61,38.62,68000.0,24.9349,24.9414,24.922,24.9285,68000.0
2012-05-03 13:10:00,38.62,38.65,38.61,38.63,48200.0,24.9285,24.9479,24.922,24.9349,48200.0
2012-05-03 13:20:00,38.63,38.64,38.61,38.61,95900.0,24.9349,24.9414,24.922,24.922,95900.0
2012-05-03 13:30:00,38.62,38.62,38.55,38.55,178600.0,24.9285,24.9285,24.8833,24.8833,178600.0
2012-05-03 13:40:00,38.55,38.55,38.47,38.5,158000.0,24.8833,24.8833,24.8317,24.851,158000.0
2012-05-03 13:50:00,38.5,38.5,38.46,38.47,69100.0,24.851,24.851,24.8252,24.8317,69100.0
2012-05-03 14:00:00,38.47,38.52,38.47,38.49,61200.0,24.8317,24.8639,24.8317,24.8446,61200.0
2012-05-03 14:10:00,38.5,38.53,38.48,38.52,48600.0,24.851,24.8704,24.8381,24.8639,48600.0
2012-05-03 14:20:00,38.52,38.53,38.48,38.48,45000.0,24.8639,24.8704,24.8381,24.8381,45000.0
2012-05-03 14:30:00,38.48,38.52,38.47,38.5,57300.0,24.8381,24.8639,24.8317,24.851,57300.0
2012-05-03 14:40:00,38.5,38.51,38.48,38.49,87000.0,24.851,24.8575,24.8381,24.8446,87000.0
2012-05-03 14:50:00,38.49,38.51,38.48,38.51,46300.0,24.8446,24.8575,24.8381,24.8575,46300.0
2012-05-03 15:00:00,38.51,38.52,38.5,38.52,46600.0,24.8575,24.8639,24.851,24.8639,46600.0
2012-05-03 15:10:00,38.52,38.52,38.45,38.51,141000.0,24.8639,24.8639,24.8188,24.8575,141000.0
2012-05-03 15:20:00,38.51,38.52,38.49,38.5,95900.0,24.8575,24.8639,24.8446,24.851,95900.0
2012-05-03 15:30:00,38.5,38.51,38.47,38.47,133600.0,24.851,24.8575,24.8317,24.8317,133600.0
2012-05-03 15:40:00,38.47,38.51,38.47,38.49,151500.0,24.8317,24.8575,24.8317,24.8446,151500.0
2012-05-03 15:50:00,38.48,38.5,38.47,38.48,311500.0,24.8381,24.851,24.8317,24.8381,311500.0
2012-05-04 09:30:00,38.5,38.62,38.43,38.58,139900.0,24.851,24.9285,24.8058,24.9027,139900.0
2012-05-04 09:40:00,38.58,38.6,38.5,38.54,129400.0,24.9027,24.9156,24.851,24.8768,129400.0
2012-05-04 09:50:00,38.54,38.56,38.44,38.45,87700.0,24.8768,24.8898,24.8123,24.8188,87700.0
2012-05-04 10:00:00,38.46,38.52,38.42,38.52,72000.0,24.8252,24.8639,24.7994,24.8639,72000.0
2012-05-04 10:10:00,38.52,38.57,38.5,38.56,70600.0,24.8639,24.8962,24.851,24.8898,70600.0
2012-05-04 10:20:00,38.56,38.62,38.53,38.61,107200.0,24.8898,24.9285,24.8704,24.922,107200.0
2012-05-04 10:30:00,38.62,38.62,38.56,38.57,39900.0,24.9285,24.9285,24.8898,24.8962,39900.0
2012-05-04 10:40:00,38.56,38.63,38.56,38.63,89500.0,24.8898,24.9349,24.8898,24.9349,89500.0
2012-05-04 10:50:00,38.62,38.64,38.6,38.62,179200.0,24.9285,24.9414,24.9156,24.9285,179200.0
2012-05-04 11:00:00,38.62,38.63,38.59,38.59,105700.0,24.9285,24.9349,24.9091,24.9091,105700.0
2012-05-04 11:10:00,38.6,38.61,38.49,38.56,125100.0,24.9156,24.922,24.8446,24.8898,125100.0
2012-05-04 11:20:00,38.56,38.64,38.55,38.63,128400.0,24.8898,24.9414,24.8833,24.9349,128400.0
2012-05-04 11:30:00,38.63,38.64,38.55,38.56,63400.0,24.9349,24.9414,24.8833,24.8898,63400.0
2012-05-04 11:40:00,38.56,38.67,38.55,38.63,153600.0,24.8898,24.9608,24.8833,24.9349,153600.0
2012-05-04 11:50:00,38.62,38.62,38.53,38.53,51200.0,24.9285,24.9285,24.8704,24.8704,51200.0
2012-05-04 12:00:00,38.53,38.54,38.49,38.54,48400.0,24.8704,24.8768,24.8446,24.8768,48400.0
2012-05-04 12:10:00,38.53,38.56,38.52,38.53,38800.0,24.8704,24.8898,24.8639,24.8704,38800.0
2012-05-04 12:20:00,38.53,38.54,38.48,38.48,23800.0,24.8704,24.8768,24.8381,24.8381,23800.0
2012-05-04 12:30:00,38.48,38.48,38.42,38.42,58700.0,24.8381,24.8381,24.7994,24.7994,58700.0
2012-05-04 12:40:00,38.42,38.46,38.41,38.45,46300.0,24.7994,24.8252,24.7929,24.8188,46300.0
2012-05-04 12:50:00,38.45,38.48,38.45,38.48,40800.0,24.8188,24.8381,24.8188,24.8381,40800.0
2012-05-04 13:00:00,38.48,38.54,38.47,38.54,47200.0,24.8381,24.8768,24.8317,24.8768,47200.0
2012-05-04 13:10:00,38.54,38.54,38.51,38.53,51600.0,24.8768,24.8768,24.8575,24.8704,51600.0
2012-05-04 13:20:00,38.53,38.53,38.47,38.5,119900.0,24.8704,24.8704,24.8317,24.851,119900.0
2012-05-04 13:30:00,38.5,38.53,38.49,38.51,63800.0,24.851,24.8704,24.8446,24.8575,63800.0
2012-05-04 13:40:00,38.51,38.52,38.5,38.51,46800.0,24.8575,24.8639,24.851,24.8575,46800.0
2012-05-04 13:50:00,38.52,38.53,38.5,38.51,42500.0,24.8639,24.8704,24.851,24.8575,42500.0
2012-05-04 14:00:00,38.51,38.52,38.48,38.5,44400.0,24.8575,24.8639,24.8381,24.851,44400.0
2012-05-04 14:10:00,38.49,38.5,38.47,38.48,61400.0,24.8446,24.851,24.8317,24.8381,61400.0
2012-05-04 14:20:00,38.48,38.49,38.44,38.46,180700.0,24.8381,24.8446,24.8123,24.8252,180700.0
2012-05-04 14:30:00,38.46,38.47,38.42,38.42,76400.0,24.8252,24.8317,24.7994,24.7994,76400.0
2012-05-04 14:40:00,38.43,38.43,38.38,38.43,45700.0,24.8058,24.8058,24.7736,24.8058,45700.0
2012-05-04 14:50:00,38.42,38.46,38.41,38.45,33100.0,24.7994,24.8252,24.7929,24.8188,33100.0
2012-05-04 15:00:00,38.45,38.45,38.42,38.42,76200.0,24.8188,24.8188,24.7994,24.7994,76200.0
2012-05-04 15:10:00,38.43,38.44,38.42,38.44,53400.0,24.8058,24.8123,24.7994,24.8123,53400.0
2012-05-04 15:20:00,38.44,38.45,38.43,38.44,41200.0,24.8123,24.8188,24.8058,24.8123,41200.0
2012-05-04 15:30:00,38.44,38.44,38.38,38.39,108900.0,24.8123,24.8123,24.7736,24.78,108900.0
2012-05-04 15:40:00,38.39,38.42,38.38,38.39,105400.0,24.78,24.7994,24.7736,24.78,105400.0
2012-05-04 15:50:00,38.39,38.4,38.3,38.31,498800.0,24.78,24.7865,24.7219,24.7284,498800.0
2012-05-07 09:30:00,38.3,38.36,38.2,38.32,260200.0,24.7219,24.7607,24.6574,24.7348,260200.0
2012-05-07 09:40:00,38.33,38.41,38.32,38.39,89000.0,24.7413,24.7929,24.7348,24.78,89000.0
2012-05-07 09:50:00,38.39,38.42,38.37,38.42,176000.0,24.78,24.7994,24.7671,24.7994,176000.0
2012-05-07 10:00:00,38.41,38.55,38.41,38.54,89100.0,24.7929,24.8833,24.7929,24.8768,89100.0
2012-05-07 10:10:00,38.54,38.55,38.51,38.54,102200.0,24.8768,24.8833,24.8575,24.8768,102200.0
2012-05-07 10:20:00,38.55,38.58,38.51,38.54,66500.0,24.8833,24.9027,24.8575,24.8768,66500.0
2012-05-07 10:30:00,38.54,38.57,38.52,38.54,129200.0,24.8768,24.8962,24.8639,24.8768,129200.0
2012-05-07 10:40:00,38.54,38.61,38.53,38.61,93100.0,24.8768,24.922,24.8704,24.922,93100.0
2012-05-07 10:50:00,38.61,38.64,38.57,38.58,89400.0,24.922,24.9414,24.8962,24.9027,89400.0
2012-05-07 11:00:00,38.59,38.6,38.5,38.52,138800.0,24.9091,24.9156,24.851,24.8639,138800.0
2012-05-07 11:10:00,38.51,38.55,38.5,38.55,63000.0,24.8575,24.8833,24.851,24.8833,63000.0
2012-05-07 11:20:00,38.55,38.58,38.54,38.56,60000.0,24.8833,24.9027,24.8768,24.8898,60000.0
2012-05-07 11:30:00,38.55,38.59,38.55,38.56,64900.0,24.8833,24.9091,24.8833,24.8898,64900.0
2012-05-07 11:40:00,38.56,38.58,38.56,38.57,47200.0,24.8898,24.9027,24.8898,24.8962,47200.0
2012-05-07 11:50:00,38.58,38.58,38.53,38.54,74900.0,24.9027,24.9027,24.8704,24.8768,74900.0
2012-05-07 12:00:00,38.53,38.55,38.51,38.51,80400.0,24.8704,24.8833,24.8575,24.8575,80400.0
2012-05-07 12:10:00,38.52,38.53,38.51,38.52,39100.0,24.8639,24.8704,24.8575,24.8639,39100.0
2012-05-07 12:20:00,38.52,38.55,38.51,38.53,75200.0,24.8639,24.8833,24.8575,24.8704,75200.0
2012-05-07 12:30:00,38.53,38.54,38.52,38.52,26000.0,24.8704,24.8768,24.8639,24.8639,26000.0
2012-05-07 12:40:00,38.52,38.53,38.49,38.5,94400.0,24.8639,24.8704,24.8446,24.851,94400.0
2012-05-07 12:50:00,38.5,38.51,38.49,38.5,46700.0,24.851,24.8575,24.8446,24.851,46700.0
2012-05-07 13:00:00,38.51,38.51,38.5,38.5,16900.0,24.8575,24.8575,24.851,24.851,16900.0
2012-05-07 13:10:00,38.5,38.56,38.5,38.54,101500.0,24.851,24.8898,24.851,24.8768,101500.0
2012-05-07 13:20:00,38.55,38.58,38.52,38.52,29700.0,24.8833,24.9027,24.8639,24.8639,29700.0
2012-05-07 13:30:00,38.53,38.56,38.52,38.54,50000.0,24.8704,24.8898,24.8639,24.8768,50000.0
2012-05-07 13:40:00,38.54,38.57,38.5,38.52,86600.0,24.8768,24.8962,24.851,24.8639,86600.0
2012-05-07 13:50:00,38.52,38.56,38.52,38.55,33300.0,24.8639,24.8898,24.8639,24.8833,33300.0
2012-05-07 14:00:00,38.56,38.56,38.51,38.51,34600.0,24.8898,24.8898,24.8575,24.8575,34600.0
2012-05-07 14:10:00,38.52,38.52,38.5,38.5,19600.0,24.8639,24.8639,24.851,24.851,19600.0
2012-05-07 14:20:00,38.51,38.52,38.49,38.5,38000.0,24.8575,24.8639,24.8446,24.851,38000.0
2012-05-07 14:30:00,38.51,38.54,38.5,38.51,35000.0,24.8575,24.8768,24.851,24.8575,35000.0
2012-05-07 14:40:00,38.52,38.53,38.51,38.52,26000.0,24.8639,24.8704,24.8575,24.8639,26000.0
2012-05-07 14:50:00,38.53,38.54,38.52,38.53,23100.0,24.8704,24.8768,24.8639,24.8704,23100.0
2012-05-07 15:00:00,38.52,38.53,38.48,38.5,83400.0,24.8639,24.8704,24.8381,24.851,83400.0
2012-05-07 15:10:00,38.51,38.54,38.5,38.54,32700.0,24.8575,24.8768,24.851,24.8768,32700.0
2012-05-07 15:20:00,38.54,38.54,38.52,38.53,20100.0,24.8768,24.8768,24.8639,24.8704,20100.0
2012-05-07 15:30:00,38.53,38.54,38.5,38.51,97500.0,24.8704,24.8768,24.851,24.8575,97500.0
2012-05-07 15:40:00,38.51,38.56,38.49,38.55,146200.0,24.8575,24.8898,24.8446,24.8833,146200.0
2012-05-07 15:50:00,38.54,38.55,38.5,38.51,330800.0,24.8768,24.8833,24.851,24.8575,330800.0
2012-05-08 09:30:00,38.44,38.55,38.38,38.5,81200.0,24.8123,24.8833,24.7736,24.851,81200.0
2012-05-08 09:40:00,38.49,38.62,38.48,38.62,62300.0,24.8446,24.9285,24.8381,24.9285,62300.0
2012-05-08 09:50:00,38.61,38.62,38.57,38.57,61800.0,24.922,24.9285,24.8962,24.8962,61800.0
2012-05-08 10:00:00,38.57,38.58,38.52,38.57,103200.0,24.8962,24.9027,24.8639,24.8962,103200.0
2012-05-08 10:10:00,38.57,38.6,38.55,38.59,56400.0,24.8962,24.9156,24.8833,24.9091,56400.0
2012-05-08 10:20:00,38.59,38.62,38.57,38.61,59400.0,24.9091,24.9285,24.8962,24.922,59400.0
2012-05-08 10:30:00,38.6,38.62,38.57,38.62,52600.0,24.9156,24.9285,24.8962,24.9285,52600.0
2012-05-08 10:40:00,38.62,38.66,38.62,38.66,74200.0,24.9285,24.9543,24.9285,24.9543,74200.0
2012-05-08 10:50:00,38.66,38.72,38.65,38.71,83200.0,24.9543,24.993,24.9479,24.9866,83200.0
2012-05-08 11:00:00,38.72,38.72,38.67,38.7,163500.0,24.993,24.993,24.9608,24.9801,163500.0
2012-05-08 11:10:00,38.7,38.72,38.69,38.7,219200.0,24.9801,24.993,24.9737,24.9801,219200.0
2012-05-08 11:20:00,38.69,38.7,38.64,38.65,129000.0,24.9737,24.9801,24.9414,24.9479,129000.0
2012-05-08 11:30:00,38.64,38.66,38.64,38.65,112300.0,24.9414,24.9543,24.9414,24.9479,112300.0
2012-05-08 11:40:00,38.65,38.65,38.6,38.6,122400.0,24.9479,24.9479,24.9156,24.9156,122400.0
2012-05-08 11:50:00,38.6,38.62,38.59,38.6,65300.0,24.9156,24.9285,24.9091,24.9156,65300.0
2012-05-08 12:00:00,38.6,38.62,38.59,38.62,73100.0,24.9156,24.9285,24.9091,24.9285,73100.0
2012-05-08 12:10:00,38.61,38.67,38.61,38.67,61000.0,24.922,24.9608,24.922,24.9608,61000.0
2012-05-08 12:20:00,38.68,38.68,38.64,38.64,75500.0,24.9672,24.9672,24.9414,24.9414,75500.0
2012-05-08 12:30:00,38.64,38.68,38.64,38.67,68700.0,24.9414,24.9672,24.9414,24.9608,68700.0
2012-05-08 12:40:00,38.67,38.67,38.66,38.67,25300.0,24.9608,24.9608,24.9543,24.9608,25300.0
2012-05-08 12:50:00,38.66,38.67,38.64,38.64,52500.0,24.9543,24.9608,24.9414,24.9414,52500.0
2012-05-08 13:00:00,38.64,38.66,38.64,38.66,17300.0,24.9414,24.9543,24.9414,24.9543,17300.0
2012-05-08 13:10:00,38.65,38.67,38.65,38.65,54900.0,24.9479,24.9608,24.9479,24.9479,54900.0
2012-05-08 13:20:00,38.65,38.7,38.65,38.69,59200.0,24.9479,24.9801,24.9479,24.9737,59200.0
2012-05-08 13:30:00,38.69,38.69,38.66,38.68,63400.0,24.9737,24.9737,24.9543,24.9672,63400.0
2012-05-08 13:40:00,38.67,38.69,38.67,38.69,41700.0,24.9608,24.9737,24.9608,24.9737,41700.0
2012-05-08 13:50:00,38.69,38.69,38.65,38.67,39300.0,24.9737,24.9737,24.9479,24.9608,39300.0
2012-05-08 14:00:00,38.67,38.68,38.65,38.67,166600.0,24.9608,24.9672,24.9479,24.9608,166600.0
2012-05-08 14:10:00,38.68,38.68,38.67,38.68,14600.0,24.9672,24.9672,24.9608,24.9672,14600.0
2012-05-08 14:20:00,38.68,38.68,38.67,38.68,33000.0,24.9672,24.9672,24.9608,24.9672,33000.0
2012-05-08 14:30:00,38.68,38.68,38.66,38.67,103600.0,24.9672,24.9672,24.9543,24.9608,103600.0
2012-05-08 14:40:00,38.67,38.7,38.67,38.69,130100.0,24.9608,24.9801,24.9608,24.9737,130100.0
2012-05-08 14:50:00,38.69,38.72,38.68,38.71,41800.0,24.9737,24.993,24.9672,24.9866,41800.0
2012-05-08 15:00:00,38.7,38.74,38.7,38.72,107800.0,24.9801,25.0059,24.9801,24.993,107800.0
2012-05-08 15:10:00,38.72,38.82,38.72,38.81,119300.0,24.993,25.0576,24.993,25.0511,119300.0
2012-05-08 15:20:00,38.81,38.85,38.76,38.84,234200.0,25.0511,25.0769,25.0189,25.0705,234200.0
2012-05-08 15:30:00,38.83,38.88,38.8,38.84,147000.0,25.064,25.0963,25.0447,25.0705,147000.0
2012-05-08 15:40:00,38.84,38.86,38.81,38.83,176400.0,25.0705,25.0834,25.0511,25.064,176400.0
2012-05-08 15:50:00,38.83,38.87,38.81,38.81,460500.0,25.064,25.0899,25.0511,25.0511,460500.0
2012-05-09 09:30:00,38.67,38.76,38.65,38.74,95300.0,24.9608,25.0189,24.9479,25.0059,95300.0
2012-05-09 09:40:00,38.74,38.76,38.7,38.72,65100.0,25.0059,25.0189,24.9801,24.993,65100.0
2012-05-09 09:50:00,38.73,38.8,38.71,38.74,58600.0,24.9995,25.0447,24.9866,25.0059,58600.0
2012-05-09 10:00:00,38.74,38.83,38.71,38.76,145900.0,25.0059,25.064,24.9866,25.0189,145900.0
2012-05-09 10:10:00,38.76,38.78,38.72,38.73,82600.0,25.0189,25.0318,24.993,24.9995,82600.0
2012-05-09 10:20:00,38.74,38.78,38.71,38.76,85600.0,25.0059,25.0318,24.9866,25.0189,85600.0
2012-05-09 10:30:00,38.75,38.79,38.73,38.79,53300.0,25.0124,25.0382,24.9995,25.0382,53300.0
2012-05-09 10:40:00,38.78,38.9,38.78,38.9,77900.0,25.0318,25.1092,25.0318,25.1092,77900.0
2012-05-09 10:50:00,38.9,39.02,38.89,39.0,257300.0,25.1092,25.1867,25.1028,25.1738,257300.0
2012-05-09 11:00:00,38.99,39.0,38.9,38.9,104500.0,25.1673,25.1738,25.1092,25.1092,104500.0
2012-05-09 11:10:00,38.89,39.0,38.89,38.98,92100.0,25.1028,25.1738,25.1028,25.1609,92100.0
2012-05-09 11:20:00,38.99,39.04,38.98,39.04,93000.0,25.1673,25.1996,25.1609,25.1996,93000.0
2012-05-09 11:30:00,39.03,39.07,38.99,39.07,114600.0,25.1931,25.219,25.1673,25.219,114600.0
2012-05-09 11:40:00,39.07,39.08,39.02,39.02,46600.0,25.219,25.2254,25.1867,25.1867,46600.0
2012-05-09 11:50:00,39.03,39.03,38.96,38.98,80600.0,25.1931,25.1931,25.148,25.1609,80600.0
2012-05-09 12:00:00,38.98,38.99,38.96,38.97,21400.0,25.1609,25.1673,25.148,25.1544,21400.0
2012-05-09 12:10:00,38.96,38.97,38.92,38.92,45700.0,25.148,25.1544,25.1221,25.1221,45700.0
2012-05-09 12:20:00,38.92,38.93,38.91,38.92,25300.0,25.1221,25.1286,25.1157,25.1221,25300.0
2012-05-09 12:30:00,38.91,38.95,38.91,38.95,44700.0,25.1157,25.1415,25.1157,25.1415,44700.0
2012-05-09 12:40:00,38.95,39.01,38.94,39.0,65400.0,25.1415,25.1802,25.135,25.1738,65400.0
2012-05-09 12:50:00,39.0,39.09,38.99,39.08,47400.0,25.1738,25.2319,25.1673,25.2254,47400.0
2012-05-09 13:00:00,39.08,39.12,39.06,39.08,119900.0,25.2254,25.2512,25.2125,25.2254,119900.0
2012-05-09 13:10:00,39.09,39.09,39.03,39.05,45800.0,25.2319,25.2319,25.1931,25.206,45800.0
2012-05-09 13:20:00,39.05,39.13,39.05,39.12,161900.0,25.206,25.2577,25.206,25.2512,161900.0
2012-05-09 13:30:00,39.12,39.14,39.09,39.11,310000.0,25.2512,25.2641,25.2319,25.2448,310000.0
2012-05-09 13:40:00,39.11,39.14,39.08,39.12,59400.0,25.2448,25.2641,25.2254,25.2512,59400.0
2012-05-09 13:50:00,39.12,39.14,39.11,39.12,51200.0,25.2512,25.2641,25.2448,25.2512,51200.0
2012-05-09 14:00:00,39.13,39.15,39.11,39.14,162400.0,25.2577,25.2706,25.2448,25.2641,162400.0
2012-05-09 14:10:00,39.13,39.15,39.12,39.13,75400.0,25.2577,25.2706,25.2512,25.2577,75400.0
2012-05-09 14:20:00,39.13,39.16,39.12,39.14,72500.0,25.2577,25.277,25.2512,25.2641,72500.0
2012-05-09 14:30:00,39.13,39.14,39.07,39.08,116900.0,25.2577,25.2641,25.219,25.2254,116900.0
2012-05-09 14:40:00,39.07,39.1,39.07,39.08,73600.0,25.219,25.2383,25.219,25.2254,73600.0
2012-05-09 14:50:00,39.07,39.11,39.03,39.03,160400.0,25.219,25.2448,25.1931,25.1931,160400.0
2012-05-09 15:00:00,39.03,39.04,39.01,39.01,40900.0,25.1931,25.1996,25.1802,25.1802,40900.0
2012-05-09 15:10:00,39.01,39.02,38.96,38.97,164200.0,25.1802,25.1867,25.148,25.1544,164200.0
2012-05-09 15:20:00,38.97,39.02,38.96,38.97,110100.0,25.1544,25.1867,25.148,25.1544,110100.0
2012-05-09 15:30:00,38.97,38.99,38.94,38.95,99000.0,25.1544,25.1673,25.135,25.1415,99000.0
2012-05-09 15:40:00,38.94,39.01,38.93,38.99,196500.0,25.135,25.1802,25.1286,25.1673,196500.0
2012-05-09 15:50:00,39.0,39.0,38.91,38.91,436000.0,25.1738,25.1738,25.1157,25.1157,436000.0
2012-05-10 09:30:00,39.0,39.18,38.9,39.16,179100.0,25.1738,25.29,25.1092,25.277,179100.0
2012-05-10 09:40:00,39.16,39.16,39.0,39.05,183300.0,25.277,25.277,25.1738,25.206,183300.0
2012-05-10 09:50:00,39.05,39.12,39.05,39.1,109300.0,25.206,25.2512,25.206,25.2383,109300.0
2012-05-10 10:00:00,39.1,39.15,39.1,39.15,87300.0,25.2383,25.2706,25.2383,25.2706,87300.0
2012-05-10 10:10:00,39.15,39.16,39.11,39.16,96800.0,25.2706,25.277,25.2448,25.277,96800.0
2012-05-10 10:20:00,39.15,39.16,39.09,39.11,72100.0,25.2706,25.277,25.2319,25.2448,72100.0
2012-05-10 10:30:00,39.11,39.15,39.09,39.09,141200.0,25.2448,25.2706,25.2319,25.2319,141200.0
2012-05-10 10:40:00,39.09,39.1,39.08,39.08,44900.0,25.2319,25.2383,25.2254,25.2254,44900.0
2012-05-10 10:50:00,39.09,39.09,39.03,39.08,57200.0,25.2319,25.2319,25.1931,25.2254,57200.0
2012-05-10 11:00:00,39.09,39.16,39.07,39.14,51500.0,25.2319,25.277,25.219,25.2641,51500.0
2012-05-10 11:10:00,39.15,39.16,39.07,39.08,65200.0,25.2706,25.277,25.219,25.2254,65200.0
2012-05-10 11:20:00,39.07,39.16,39.07,39.16,30700.0,25.219,25.277,25.219,25.277,30700.0
2012-05-10 11:30:00,39.15,39.25,39.15,39.24,74700.0,25.2706,25.3351,25.2706,25.3287,74700.0
2012-05-10 11:40:00,39.25,39.25,39.14,39.16,108500.0,25.3351,25.3351,25.2641,25.277,108500.0
2012-05-10 11:50:00,39.16,39.18,39.12,39.17,113000.0,25.277,25.29,25.2512,25.2835,113000.0
2012-05-10 12:00:00,39.17,39.17,39.11,39.11,60000.0,25.2835,25.2835,25.2448,25.2448,60000.0
2012-05-10 12:10:00,39.11,39.13,39.1,39.13,71900.0,25.2448,25.2577,25.2383,25.2577,71900.0
2012-05-10 12:20:00,39.12,39.13,39.1,39.13,58900.0,25.2512,25.2577,25.2383,25.2577,58900.0
2012-05-10 12:30:00,39.13,39.17,39.12,39.17,31500.0,25.2577,25.2835,25.2512,25.2835,31500.0
2012-05-10 12:40:00,39.17,39.21,39.15,39.2,58800.0,25.2835,25.3093,25.2706,25.3029,58800.0
2012-05-10 12:50:00,39.2,39.22,39.19,39.2,42500.0,25.3029,25.3158,25.2964,25.3029,42500.0
2012-05-10 13:00:00,39.21,39.23,39.18,39.23,46400.0,25.3093,25.3222,25.29,25.3222,46400.0
2012-05-10 13:10:00,39.23,39.25,39.21,39.25,58200.0,25.3222,25.3351,25.3093,25.3351,58200.0
2012-05-10 13:20:00,39.24,39.29,39.24,39.28,99200.0,25.3287,25.361,25.3287,25.3545,99200.0
2012-05-10 13:30:00,39.27,39.31,39.27,39.29,72500.0,25.3481,25.3739,25.3481,25.361,72500.0
2012-05-10 13:40:00,39.29,39.33,39.29,39.31,89900.0,25.361,25.3868,25.361,25.3739,89900.0
2012-05-10 13:50:00,39.32,39.35,39.31,39.33,58900.0,25.3803,25.3997,25.3739,25.3868,58900.0
2012-05-10 14:00:00,39.32,39.35,39.31,39.34,64800.0,25.3803,25.3997,25.3739,25.3932,64800.0
2012-05-10 14:10:00,39.35,39.37,39.34,39.36,66000.0,25.3997,25.4126,25.3932,25.4061,66000.0
2012-05-10 14:20:00,39.36,39.36,39.35,39.35,42100.0,25.4061,25.4061,25.3997,25.3997,42100.0
2012-05-10 14:30:00,39.35,39.36,39.3,39.32,64700.0,25.3997,25.4061,25.3674,25.3803,64700.0
2012-05-10 14:40:00,39.32,39.32,39.29,39.29,47700.0,25.3803,25.3803,25.361,25.361,47700.0
2012-05-10 14:50:00,39.29,39.29,39.25,39.26,60200.0,25.361,25.361,25.3351,25.3416,60200.0
2012-05-10 15:00:00,39.27,39.29,39.26,39.29,39600.0,25.3481,25.361,25.3416,25.361,39600.0
2012-05-10 15:10:00,39.29,39.3,39.28,39.3,30200.0,25.361,25.3674,25.3545,25.3674,30200.0
2012-05-10 15:20:00,39.3,39.31,39.26,39.3,68000.0,25.3674,25.3739,25.3416,25.3674,68000.0
2012-05-10 15:30:00,39.31,39.31,39.26,39.26,98800.0,25.3739,25.3739,25.3416,25.3416,98800.0
2012-05-10 15:40:00,39.26,39.27,39.18,39.23,140600.0,25.3416,25.3481,25.29,25.3222,140600.0
2012-05-10 15:50:00,39.22,39.24,39.17,39.24,216500.0,25.3158,25.3287,25.2835,25.3287,216500.0
2012-05-11 09:30:00,39.25,39.3,39.15,39.16,61100.0,25.3351,25.3674,25.2706,25.277,61100.0
2012-05-11 09:40:00,39.17,39.22,39.1,39.18,36600.0,25.2835,25.3158,25.2383,25.29,36600.0
2012-05-11 09:50:00,39.18,39.25,39.18,39.23,51800.0,25.29,25.3351,25.29,25.3222,51800.0
2012-05-11 10:00:00,39.23,39.3,39.23,39.28,62200.0,25.3222,25.3674,25.3222,25.3545,62200.0
2012-05-11 10:10:00,39.27,39.35,39.26,39.35,69200.0,25.3481,25.3997,25.3416,25.3997,69200.0
2012-05-11 10:20:00,39.35,39.35,39.31,39.34,73600.0,25.3997,25.3997,25.3739,25.3932,73600.0
2012-05-11 10:30:00,39.34,39.38,39.34,39.38,49400.0,25.3932,25.4191,25.3932,25.4191,49400.0
2012-05-11 10:40:00,39.38,39.43,39.38,39.43,69500.0,25.4191,25.4513,25.4191,25.4513,69500.0
2012-05-11 10:50:00,39.43,39.44,39.4,39.42,77300.0,25.4513,25.4578,25.432,25.4449,77300.0
2012-05-11 11:00:00,39.43,39.44,39.41,39.44,61300.0,25.4513,25.4578,25.4384,25.4578,61300.0
2012-05-11 11:10:00,39.43,39.51,39.43,39.5,152600.0,25.4513,25.503,25.4513,25.4965,152600.0
2012-05-11 11:20:00,39.5,39.53,39.5,39.5,55500.0,25.4965,25.5159,25.4965,25.4965,55500.0
2012-05-11 11:30:00,39.5,39.53,39.47,39.49,73800.0,25.4965,25.5159,25.4771,25.4901,73800.0
2012-05-11 11:40:00,39.49,39.5,39.45,39.46,131300.0,25.4901,25.4965,25.4642,25.4707,131300.0
2012-05-11 11:50:00,39.46,39.47,39.42,39.42,47000.0,25.4707,25.4771,25.4449,25.4449,47000.0
2012-05-11 12:00:00,39.43,39.44,39.41,39.44,36000.0,25.4513,25.4578,25.4384,25.4578,36000.0
2012-05-11 12:10:00,39.44,39.44,39.4,39.4,69400.0,25.4578,25.4578,25.432,25.432,69400.0
2012-05-11 12:20:00,39.4,39.42,39.36,39.36,53400.0,25.432,25.4449,25.4061,25.4061,53400.0
2012-05-11 12:30:00,39.35,39.39,39.35,39.38,34200.0,25.3997,25.4255,25.3997,25.4191,34200.0
2012-05-11 12:40:00,39.38,39.41,39.38,39.41,28800.0,25.4191,25.4384,25.4191,25.4384,28800.0
2012-05-11 12:50:00,39.41,39.41,39.33,39.33,67300.0,25.4384,25.4384,25.3868,25.3868,67300.0
2012-05-11 13:00:00,39.34,39.34,39.29,39.3,26900.0,25.3932,25.3932,25.361,25.3674,26900.0
2012-05-11 13:10:00,39.3,39.34,39.3,39.34,29600.0,25.3674,25.3932,25.3674,25.3932,29600.0
2012-05-11 13:20:00,39.34,39.36,39.31,39.33,44000.0,25.3932,25.4061,25.3739,25.3868,44000.0
2012-05-11 13:30:00,39.34,39.38,39.3,39.3,54800.0,25.3932,25.4191,25.3674,25.3674,54800.0
2012-05-11 13:40:00,39.3,39.32,39.29,39.29,17600.0,25.3674,25.3803,25.361,25.361,17600.0
2012-05-11 13:50:00,39.3,39.32,39.29,39.3,23100.0,25.3674,25.3803,25.361,25.3674,23100.0
2012-05-11 14:00:00,39.3,39.31,39.27,39.28,20600.0,25.3674,25.3739,25.3481,25.3545,20600.0
2012-05-11 14:10:00,39.29,39.3,39.27,39.29,35900.0,25.361,25.3674,25.3481,25.361,35900.0
2012-05-11 14:20:00,39.29,39.31,39.28,39.29,17500.0,25.361,25.3739,25.3545,25.361,17500.0
2012-05-11 14:30:00,39.3,39.3,39.21,39.21,36500.0,25.3674,25.3674,25.3093,25.3093,36500.0
2012-05-11 14:40:00,39.21,39.3,39.21,39.3,37600.0,25.3093,25.3674,25.3093,25.3674,37600.0
2012-05-11 14:50:00,39.29,39.29,39.26,39.28,35400.0,25.361,25.361,25.3416,25.3545,35400.0
2012-05-11 15:00:00,39.28,39.3,39.21,39.23,38100.0,25.3545,25.3674,25.3093,25.3222,38100.0
2012-05-11 15:10:00,39.24,39.29,39.23,39.28,19700.0,25.3287,25.361,25.3222,25.3545,19700.0
2012-05-11 15:20:00,39.29,39.3,39.29,39.3,19600.0,25.361,25.3674,25.361,25.3674,19600.0
2012-05-11 15:30:00,39.3,39.3,39.24,39.24,50600.0,25.3674,25.3674,25.3287,25.3287,50600.0
2012-05-11 15:40:00,39.25,39.29,39.2,39.28,178800.0,25.3351,25.361,25.3029,25.3545,178800.0
2012-05-11 15:50:00,39.28,39.3,39.25,39.27,290400.0,25.3545,25.3674,25.3351,25.3481,290400.0
2012-05-14 09:30:00,39.11,39.17,39.07,39.13,80800.0,25.2448,25.2835,25.219,25.2577,80800.0
2012-05-14 09:40:00,39.11,39.12,39.01,39.02,56800.0,25.2448,25.2512,25.1802,25.1867,56800.0
2012-05-14 09:50:00,39.02,39.13,39.02,39.02,86300.0,25.1867,25.2577,25.1867,25.1867,86300.0
2012-05-14 10:00:00,39.02,39.13,39.01,39.1,118200.0,25.1867,25.2577,25.1802,25.2383,118200.0
2012-05-14 10:10:00,39.11,39.14,39.09,39.12,125000.0,25.2448,25.2641,25.2319,25.2512,125000.0
2012-05-14 10:20:00,39.11,39.12,39.04,39.08,85000.0,25.2448,25.2512,25.1996,25.2254,85000.0
2012-05-14 10:30:00,39.08,39.09,39.05,39.08,68100.0,25.2254,25.2319,25.206,25.2254,68100.0
2012-05-14 10:40:00,39.09,39.09,39.05,39.08,73100.0,25.2319,25.2319,25.206,25.2254,73100.0
2012-05-14 10:50:00,39.08,39.16,39.07,39.16,46100.0,25.2254,25.277,25.219,25.277,46100.0
2012-05-14 11:00:00,39.15,39.19,39.15,39.17,79400.0,25.2706,25.2964,25.2706,25.2835,79400.0
2012-05-14 11:10:00,39.18,39.22,39.16,39.19,49900.0,25.29,25.3158,25.277,25.2964,49900.0
2012-05-14 11:20:00,39.2,39.28,39.19,39.23,55500.0,25.3029,25.3545,25.2964,25.3222,55500.0
2012-05-14 11:30:00,39.24,39.25,39.23,39.23,54800.0,25.3287,25.3351,25.3222,25.3222,54800.0
2012-05-14 11:40:00,39.23,39.25,39.19,39.2,73800.0,25.3222,25.3351,25.2964,25.3029,73800.0
2012-05-14 11:50:00,39.2,39.22,39.19,39.2,45600.0,25.3029,25.3158,25.2964,25.3029,45600.0
2012-05-14 12:00:00,39.21,39.22,39.2,39.21,46900.0,25.3093,25.3158,25.3029,25.3093,46900.0
2012-05-14 12:10:00,39.2,39.21,39.19,39.2,20600.0,25.3029,25.3093,25.2964,25.3029,20600.0
2012-05-14 12:20:00,39.2,39.21,39.19,39.21,21500.0,25.3029,25.3093,25.2964,25.3093,21500.0
2012-05-14 12:30:00,39.21,39.23,39.21,39.23,43000.0,25.3093,25.3222,25.3093,25.3222,43000.0
2012-05-14 12:40:00,39.23,39.24,39.22,39.24,26700.0,25.3222,25.3287,25.3158,25.3287,26700.0
2012-05-14 12:50:00,39.24,39.26,39.23,39.25,25700.0,25.3287,25.3416,25.3222,25.3351,25700.0
2012-05-14 13:00:00,39.24,39.27,39.24,39.27,13300.0,25.3287,25.3481,25.3287,25.3481,13300.0
2012-05-14 13:10:00,39.26,39.28,39.26,39.26,26100.0,25.3416,25.3545,25.3416,25.3416,26100.0
2012-05-14 13:20:00,39.26,39.27,39.23,39.24,39400.0,25.3416,25.3481,25.3222,25.3287,39400.0
2012-05-14 13:30:00,39.24,39.26,39.21,39.21,59200.0,25.3287,25.3416,25.3093,25.3093,59200.0
2012-05-14 13:40:00,39.21,39.22,39.19,39.2,61400.0,25.3093,25.3158,25.2964,25.3029,61400.0
2012-05-14 13:50:00,39.19,39.24,39.18,39.22,76300.0,25.2964,25.3287,25.29,25.3158,76300.0
2012-05-14 14:00:00,39.21,39.22,39.2,39.2,48800.0,25.3093,25.3158,25.3029,25.3029,48800.0
2012-05-14 14:10:00,39.2,39.2,39.17,39.17,46000.0,25.3029,25.3029,25.2835,25.2835,46000.0
2012-05-14 14:20:00,39.17,39.19,39.16,39.17,77600.0,25.2835,25.2964,25.277,25.2835,77600.0
2012-05-14 14:30:00,39.18,39.2,39.16,39.19,80900.0,25.29,25.3029,25.277,25.2964,80900.0
2012-05-14 14:40:00,39.19,39.2,39.16,39.16,38400.0,25.2964,25.3029,25.277,25.277,38400.0
2012-05-14 14:50:00,39.16,39.18,39.15,39.16,46900.0,25.277,25.29,25.2706,25.277,46900.0
2012-05-14 15:00:00,39.15,39.16,39.14,39.15,27400.0,25.2706,25.277,25.2641,25.2706,27400.0
2012-05-14 15:10:00,39.15,39.16,39.15,39.16,35300.0,25.2706,25.277,25.2706,25.277,35300.0
2012-05-14 15:20:00,39.15,39.16,39.14,39.16,41200.0,25.2706,25.277,25.2641,25.277,41200.0
2012-05-14 15:30:00,39.16,39.18,39.15,39.17,92200.0,25.277,25.29,25.2706,25.2835,92200.0
2012-05-14 15:40:00,39.17,39.2,39.16,39.19,163000.0,25.2835,25.3029,25.277,25.2964,163000.0
2012-05-14 15:50:00,39.19,39.21,39.17,39.18,309600.0,25.2964,25.3093,25.2835,25.29,309600.0
2012-05-15 09:30:00,39.12,39.25,39.09,39.1,173700.0,25.2512,25.3351,25.2319,25.2383,173700.0
2012-05-15 09:40:00,39.11,39.16,39.08,39.14,84000.0,25.2448,25.277,25.2254,25.2641,84000.0
2012-05-15 09:50:00,39.15,39.22,39.13,39.19,42800.0,25.2706,25.3158,25.2577,25.2964,42800.0
2012-05-15 10:00:00,39.19,39.3,39.14,39.3,183500.0,25.2964,25.3674,25.2641,25.3674,183500.0
2012-05-15 10:10:00,39.3,39.52,39.3,39.49,336100.0,25.3674,25.5094,25.3674,25.4901,336100.0
2012-05-15 10:20:00,39.49,39.61,39.45,39.6,331500.0,25.4901,25.5675,25.4642,25.5611,331500.0
2012-05-15 10:30:00,39.6,39.64,39.57,39.61,374200.0,25.5611,25.5869,25.5417,25.5675,374200.0
2012-05-15 10:40:00,39.61,39.62,39.44,39.44,189600.0,25.5675,25.574,25.4578,25.4578,189600.0
2012-05-15 10:50:00,39.44,39.48,39.41,39.44,155600.0,25.4578,25.4836,25.4384,25.4578,155600.0
2012-05-15 11:00:00,39.44,39.49,39.43,39.47,80500.0,25.4578,25.4901,25.4513,25.4771,80500.0
2012-05-15 11:10:00,39.48,39.48,39.35,39.39,66500.0,25.4836,25.4836,25.3997,25.4255,66500.0
2012-05-15 11:20:00,39.39,39.39,39.34,39.34,54000.0,25.4255,25.4255,25.3932,25.3932,54000.0
2012-05-15 11:30:00,39.35,39.4,39.34,39.4,93800.0,25.3997,25.432,25.3932,25.432,93800.0
2012-05-15 11:40:00,39.4,39.5,39.4,39.49,67300.0,25.432,25.4965,25.432,25.4901,67300.0
2012-05-15 11:50:00,39.49,39.49,39.45,39.47,88900.0,25.4901,25.4901,25.4642,25.4771,88900.0
2012-05-15 12:00:00,39.46,39.53,39.46,39.52,100700.0,25.4707,25.5159,25.4707,25.5094,100700.0
2012-05-15 12:10:00,39.52,39.52,39.47,39.49,70100.0,25.5094,25.5094,25.4771,25.4901,70100.0
2012-05-15 12:20:00,39.49,39.5,39.47,39.48,69500.0,25.4901,25.4965,25.4771,25.4836,69500.0
2012-05-15 12:30:00,39.48,39.54,39.48,39.53,109400.0,25.4836,25.5223,25.4836,25.5159,109400.0
2012-05-15 12:40:00,39.54,39.55,39.48,39.49,243300.0,25.5223,25.5288,25.4836,25.4901,243300.0
2012-05-15 12:50:00,39.5,39.5,39.46,39.46,67600.0,25.4965,25.4965,25.4707,25.4707,67600.0
2012-05-15 13:00:00,39.46,39.52,39.46,39.51,119600.0,25.4707,25.5094,25.4707,25.503,119600.0
2012-05-15 13:10:00,39.52,39.54,39.5,39.51,81100.0,25.5094,25.5223,25.4965,25.503,81100.0
2012-05-15 13:20:00,39.51,39.54,39.51,39.53,41900.0,25.503,25.5223,25.503,25.5159,41900.0
2012-05-15 13:30:00,39.54,39.56,39.53,39.56,113600.0,25.5223,25.5352,25.5159,25.5352,113600.0
2012-05-15 13:40:00,39.56,39.58,39.53,39.54,91800.0,25.5352,25.5481,25.5159,25.5223,91800.0
2012-05-15 13:50:00,39.53,39.6,39.5,39.52,149800.0,25.5159,25.5611,25.4965,25.5094,149800.0
2012-05-15 14:00:00,39.52,39.54,39.47,39.5,157200.0,25.5094,25.5223,25.4771,25.4965,157200.0
2012-05-15 14:10:00,39.49,39.52,39.49,39.52,101400.0,25.4901,25.5094,25.4901,25.5094,101400.0
2012-05-15 14:20:00,39.52,39.56,39.5,39.52,103800.0,25.5094,25.5352,25.4965,25.5094,103800.0
2012-05-15 14:30:00,39.53,39.54,39.49,39.52,83600.0,25.5159,25.5223,25.4901,25.5094,83600.0
2012-05-15 14:40:00,39.52,39.55,39.51,39.54,75900.0,25.5094,25.5288,25.503,25.5223,75900.0
2012-05-15 14:50:00,39.54,39.57,39.52,39.55,95400.0,25.5223,25.5417,25.5094,25.5288,95400.0
2012-05-15 15:00:00,39.55,39.57,39.51,39.52,192900.0,25.5288,25.5417,25.503,25.5094,192900.0
2012-05-15 15:10:00,39.51,39.52,39.42,39.44,245300.0,25.503,25.5094,25.4449,25.4578,245300.0
2012-05-15 15:20:00,39.45,39.48,39.42,39.43,134300.0,25.4642,25.4836,25.4449,25.4513,134300.0
2012-05-15 15:30:00,39.43,39.53,39.42,39.5,162700.0,25.4513,25.5159,25.4449,25.4965,162700.0
2012-05-15 15:40:00,39.49,39.57,39.49,39.55,426000.0,25.4901,25.5417,25.4901,25.5288,426000.0
2012-05-15 15:50:00,39.56,39.63,39.55,39.58,830700.0,25.5352,25.5804,25.5288,25.5481,830700.0
2012-05-16 09:30:00,39.55,39.72,39.53,39.7,164600.0,25.5288,25.6385,25.5159,25.6256,164600.0
2012-05-16 09:40:00,39.7,39.71,39.64,39.68,370000.0,25.6256,25.6321,25.5869,25.6127,370000.0
2012-05-16 09:50:00,39.69,39.72,39.63,39.64,132500.0,25.6192,25.6385,25.5804,25.5869,132500.0
2012-05-16 10:00:00,39.64,39.65,39.46,39.46,128000.0,25.5869,25.5933,25.4707,25.4707,128000.0
2012-05-16 10:10:00,39.46,39.53,39.44,39.53,114100.0,25.4707,25.5159,25.4578,25.5159,114100.0
2012-05-16 10:20:00,39.52,39.56,39.5,39.51,129500.0,25.5094,25.5352,25.4965,25.503,129500.0
2012-05-16 10:30:00,39.51,39.52,39.44,39.46,128700.0,25.503,25.5094,25.4578,25.4707,128700.0
2012-05-16 10:40:00,39.46,39.5,39.46,39.5,111400.0,25.4707,25.4965,25.4707,25.4965,111400.0
2012-05-16 10:50:00,39.5,39.52,39.48,39.51,176500.0,25.4965,25.5094,25.4836,25.503,176500.0
2012-05-16 11:00:00,39.5,39.5,39.38,39.42,79400.0,25.4965,25.4965,25.4191,25.4449,79400.0
2012-05-16 11:10:00,39.42,39.47,39.42,39.43,84800.0,25.4449,25.4771,25.4449,25.4513,84800.0
2012-05-16 11:20:00,39.43,39.44,39.39,39.43,54900.0,25.4513,25.4578,25.4255,25.4513,54900.0
2012-05-16 11:30:00,39.42,39.47,39.42,39.45,61600.0,25.4449,25.4771,25.4449,25.4642,61600.0
2012-05-16 11:40:00,39.45,39.5,39.43,39.5,82600.0,25.4642,25.4965,25.4513,25.4965,82600.0
2012-05-16 11:50:00,39.5,39.55,39.5,39.55,52100.0,25.4965,25.5288,25.4965,25.5288,52100.0
2012-05-16 12:00:00,39.55,39.56,39.48,39.51,63100.0,25.5288,25.5352,25.4836,25.503,63100.0
2012-05-16 12:10:00,39.51,39.51,39.48,39.48,61200.0,25.503,25.503,25.4836,25.4836,61200.0
2012-05-16 12:20:00,39.48,39.49,39.43,39.44,53700.0,25.4836,25.4901,25.4513,25.4578,53700.0
2012-05-16 12:30:00,39.44,39.49,39.44,39.46,72100.0,25.4578,25.4901,25.4578,25.4707,72100.0
2012-05-16 12:40:00,39.46,39.48,39.44,39.47,79000.0,25.4707,25.4836,25.4578,25.4771,79000.0
2012-05-16 12:50:00,39.45,39.46,39.41,39.42,42800.0,25.4642,25.4707,25.4384,25.4449,42800.0
2012-05-16 13:00:00,39.42,39.45,39.41,39.45,38700.0,25.4449,25.4642,25.4384,25.4642,38700.0
2012-05-16 13:10:00,39.45,39.48,39.44,39.48,44100.0,25.4642,25.4836,25.4578,25.4836,44100.0
2012-05-16 13:20:00,39.48,39.5,39.48,39.49,56900.0,25.4836,25.4965,25.4836,25.4901,56900.0
2012-05-16 13:30:00,39.49,39.52,39.49,39.52,60600.0,25.4901,25.5094,25.4901,25.5094,60600.0
2012-05-16 13:40:00,39.52,39.52,39.48,39.5,107800.0,25.5094,25.5094,25.4836,25.4965,107800.0
2012-05-16 13:50:00,39.5,39.54,39.5,39.54,73200.0,25.4965,25.5223,25.4965,25.5223,73200.0
2012-05-16 14:00:00,39.54,39.56,39.45,39.48,144500.0,25.5223,25.5352,25.4642,25.4836,144500.0
2012-05-16 14:10:00,39.48,39.49,39.45,39.47,75200.0,25.4836,25.4901,25.4642,25.4771,75200.0
2012-05-16 14:20:00,39.48,39.5,39.46,39.47,63200.0,25.4836,25.4965,25.4707,25.4771,63200.0
2012-05-16 14:30:00,39.47,39.47,39.41,39.42,71800.0,25.4771,25.4771,25.4384,25.4449,71800.0
2012-05-16 14:40:00,39.42,39.52,39.42,39.5,80900.0,25.4449,25.5094,25.4449,25.4965,80900.0
2012-05-16 14:50:00,39.51,39.58,39.5,39.56,137700.0,25.503,25.5481,25.4965,25.5352,137700.0
2012-05-16 15:00:00,39.57,39.61,39.55,39.57,210900.0,25.5417,25.5675,25.5288,25.5417,210900.0
2012-05-16 15:10:00,39.57,39.65,39.57,39.65,233400.0,25.5417,25.5933,25.5417,25.5933,233400.0
2012-05-16 15:20:00,39.65,39.69,39.63,39.67,166900.0,25.5933,25.6192,25.5804,25.6062,166900.0
2012-05-16 15:30:00,39.66,39.7,39.64,39.67,158600.0,25.5998,25.6256,25.5869,25.6062,158600.0
2012-05-16 15:40:00,39.67,39.68,39.59,39.6,188300.0,25.6062,25.6127,25.5546,25.5611,188300.0
2012-05-16 15:50:00,39.61,39.66,39.59,39.63,502000.0,25.5675,25.5998,25.5546,25.5804,502000.0
2012-05-17 09:30:00,39.69,39.7,39.5,39.52,105500.0,25.6192,25.6256,25.4965,25.5094,105500.0
2012-05-17 09:40:00,39.51,39.62,39.5,39.55,55500.0,25.503,25.574,25.4965,25.5288,55500.0
2012-05-17 09:50:00,39.55,39.61,39.47,39.51,200900.0,25.5288,25.5675,25.4771,25.503,200900.0
2012-05-17 10:00:00,39.51,39.53,39.39,39.52,63300.0,25.503,25.5159,25.4255,25.5094,63300.0
2012-05-17 10:10:00,39.51,39.52,39.44,39.45,73700.0,25.503,25.5094,25.4578,25.4642,73700.0
2012-05-17 10:20:00,39.46,39.48,39.39,39.43,43300.0,25.4707,25.4836,25.4255,25.4513,43300.0
2012-05-17 10:30:00,39.44,39.49,39.41,39.48,59900.0,25.4578,25.4901,25.4384,25.4836,59900.0
2012-05-17 10:40:00,39.48,39.49,39.45,39.45,69800.0,25.4836,25.4901,25.4642,25.4642,69800.0
2012-05-17 10:50:00,39.45,39.51,39.44,39.48,89800.0,25.4642,25.503,25.4578,25.4836,89800.0
2012-05-17 11:00:00,39.48,39.53,39.47,39.53,54100.0,25.4836,25.5159,25.4771,25.5159,54100.0
2012-05-17 11:10:00,39.52,39.52,39.42,39.45,40100.0,25.5094,25.5094,25.4449,25.4642,40100.0
2012-05-17 11:20:00,39.45,39.45,39.4,39.4,16200.0,25.4642,25.4642,25.432,25.432,16200.0
2012-05-17 11:30:00,39.4,39.4,39.35,39.38,33600.0,25.432,25.432,25.3997,25.4191,33600.0
2012-05-17 11:40:00,39.35,39.4,39.31,39.38,127600.0,25.3997,25.432,25.3739,25.4191,127600.0
2012-05-17 11:50:00,39.39,39.43,39.38,39.4,86200.0,25.4255,25.4513,25.4191,25.432,86200.0
2012-05-17 12:00:00,39.4,39.4,39.33,39.36,77500.0,25.432,25.432,25.3868,25.4061,77500.0
2012-05-17 12:10:00,39.36,39.38,39.34,39.37,115900.0,25.4061,25.4191,25.3932,25.4126,115900.0
2012-05-17 12:20:00,39.37,39.38,39.36,39.36,103200.0,25.4126,25.4191,25.4061,25.4061,103200.0
2012-05-17 12:30:00,39.37,39.4,39.34,39.37,66700.0,25.4126,25.432,25.3932,25.4126,66700.0
2012-05-17 12:40:00,39.37,39.4,39.35,39.39,43600.0,25.4126,25.432,25.3997,25.4255,43600.0
2012-05-17 12:50:00,39.39,39.39,39.36,39.37,34800.0,25.4255,25.4255,25.4061,25.4126,34800.0
2012-05-17 13:00:00,39.37,39.37,39.35,39.35,80800.0,25.4126,25.4126,25.3997,25.3997,80800.0
2012-05-17 13:10:00,39.35,39.38,39.35,39.37,50500.0,25.3997,25.4191,25.3997,25.4126,50500.0
2012-05-17 13:20:00,39.37,39.37,39.33,39.35,58400.0,25.4126,25.4126,25.3868,25.3997,58400.0
2012-05-17 13:30:00,39.35,39.36,39.34,39.35,35800.0,25.3997,25.4061,25.3932,25.3997,35800.0
2012-05-17 13:40:00,39.35,39.35,39.31,39.31,46700.0,25.3997,25.3997,25.3739,25.3739,46700.0
2012-05-17 13:50:00,39.31,39.35,39.31,39.35,41600.0,25.3739,25.3997,25.3739,25.3997,41600.0
2012-05-17 14:00:00,39.35,39.36,39.31,39.32,57300.0,25.3997,25.4061,25.3739,25.3803,57300.0
2012-05-17 14:10:00,39.32,39.36,39.31,39.32,32400.0,25.3803,25.4061,25.3739,25.3803,32400.0
2012-05-17 14:20:00,39.32,39.36,39.32,39.34,42000.0,25.3803,25.4061,25.3803,25.3932,42000.0
2012-05-17 14:30:00,39.34,39.35,39.31,39.32,62200.0,25.3932,25.3997,25.3739,25.3803,62200.0
2012-05-17 14:40:00,39.32,39.33,39.3,39.3,51800.0,25.3803,25.3868,25.3674,25.3674,51800.0
2012-05-17 14:50:00,39.3,39.31,39.24,39.28,118700.0,25.3674,25.3739,25.3287,25.3545,118700.0
2012-05-17 15:00:00,39.28,39.3,39.23,39.24,72800.0,25.3545,25.3674,25.3222,25.3287,72800.0
2012-05-17 15:10:00,39.24,39.31,39.24,39.31,84100.0,25.3287,25.3739,25.3287,25.3739,84100.0
2012-05-17 15:20:00,39.31,39.33,39.26,39.29,75500.0,25.3739,25.3868,25.3416,25.361,75500.0
2012-05-17 15:30:00,39.29,39.32,39.24,39.27,161500.0,25.361,25.3803,25.3287,25.3481,161500.0
2012-05-17 15:40:00,39.27,39.27,39.23,39.25,133900.0,25.3481,25.3481,25.3222,25.3351,133900.0
2012-05-17 15:50:00,39.25,39.25,39.19,39.2,352000.0,25.3351,25.3351,25.2964,25.3029,352000.0
2012-05-18 09:30:00,39.24,39.34,39.14,39.25,620300.0,25.3287,25.3932,25.2641,25.3351,620300.0
2012-05-18 09:40:00,39.26,39.35,39.26,39.29,69800.0,25.3416,25.3997,25.3416,25.361,69800.0
2012-05-18 09:50:00,39.29,39.3,39.21,39.24,52500.0,25.361,25.3674,25.3093,25.3287,52500.0
2012-05-18 10:00:00,39.23,39.26,39.1,39.14,103900.0,25.3222,25.3416,25.2383,25.2641,103900.0
2012-05-18 10:10:00,39.14,39.16,39.05,39.05,70700.0,25.2641,25.277,25.206,25.206,70700.0
2012-05-18 10:20:00,39.05,39.13,39.02,39.12,73100.0,25.206,25.2577,25.1867,25.2512,73100.0
2012-05-18 10:30:00,39.12,39.15,39.07,39.08,57100.0,25.2512,25.2706,25.219,25.2254,57100.0
2012-05-18 10:40:00,39.07,39.11,39.07,39.09,55500.0,25.219,25.2448,25.219,25.2319,55500.0
2012-05-18 10:50:00,39.09,39.11,39.08,39.09,33400.0,25.2319,25.2448,25.2254,25.2319,33400.0
2012-05-18 11:00:00,39.1,39.15,39.09,39.13,96000.0,25.2383,25.2706,25.2319,25.2577,96000.0
2012-05-18 11:10:00,39.13,39.21,39.12,39.21,57800.0,25.2577,25.3093,25.2512,25.3093,57800.0
2012-05-18 11:20:00,39.21,39.24,39.17,39.17,48700.0,25.3093,25.3287,25.2835,25.2835,48700.0
2012-05-18 11:30:00,39.17,39.21,39.14,39.19,110900.0,25.2835,25.3093,25.2641,25.2964,110900.0
2012-05-18 11:40:00,39.19,39.28,39.19,39.25,194200.0,25.2964,25.3545,25.2964,25.3351,194200.0
2012-05-18 11:50:00,39.24,39.27,39.19,39.23,122300.0,25.3287,25.3481,25.2964,25.3222,122300.0
2012-05-18 12:00:00,39.22,39.27,39.21,39.25,68400.0,25.3158,25.3481,25.3093,25.3351,68400.0
2012-05-18 12:10:00,39.25,39.25,39.18,39.19,74800.0,25.3351,25.3351,25.29,25.2964,74800.0
2012-05-18 12:20:00,39.19,39.23,39.15,39.23,54500.0,25.2964,25.3222,25.2706,25.3222,54500.0
2012-05-18 12:30:00,39.21,39.22,39.16,39.17,40300.0,25.3093,25.3158,25.277,25.2835,40300.0
2012-05-18 12:40:00,39.18,39.22,39.17,39.2,32000.0,25.29,25.3158,25.2835,25.3029,32000.0
2012-05-18 12:50:00,39.2,39.2,39.09,39.1,44000.0,25.3029,25.3029,25.2319,25.2383,44000.0
2012-05-18 13:00:00,39.1,39.1,39.05,39.08,35500.0,25.2383,25.2383,25.206,25.2254,35500.0
2012-05-18 13:10:00,39.08,39.13,39.08,39.13,36100.0,25.2254,25.2577,25.2254,25.2577,36100.0
2012-05-18 13:20:00,39.13,39.14,39.09,39.12,30500.0,25.2577,25.2641,25.2319,25.2512,30500.0
2012-05-18 13:30:00,39.12,39.16,39.09,39.09,28900.0,25.2512,25.277,25.2319,25.2319,28900.0
2012-05-18 13:40:00,39.1,39.11,39.05,39.08,38800.0,25.2383,25.2448,25.206,25.2254,38800.0
2012-05-18 13:50:00,39.09,39.09,39.03,39.03,34400.0,25.2319,25.2319,25.1931,25.1931,34400.0
2012-05-18 14:00:00,39.03,39.03,38.98,38.99,69500.0,25.1931,25.1931,25.1609,25.1673,69500.0
2012-05-18 14:10:00,39.0,39.04,38.98,39.0,44900.0,25.1738,25.1996,25.1609,25.1738,44900.0
2012-05-18 14:20:00,39.0,39.03,38.97,39.02,53400.0,25.1738,25.1931,25.1544,25.1867,53400.0
2012-05-18 14:30:00,39.02,39.04,38.96,39.02,58000.0,25.1867,25.1996,25.148,25.1867,58000.0
2012-05-18 14:40:00,39.01,39.02,38.95,38.98,62400.0,25.1802,25.1867,25.1415,25.1609,62400.0
2012-05-18 14:50:00,38.98,39.04,38.95,38.96,142100.0,25.1609,25.1996,25.1415,25.148,142100.0
2012-05-18 15:00:00,38.96,38.96,38.9,38.94,269500.0,25.148,25.148,25.1092,25.135,269500.0
2012-05-18 15:10:00,38.93,38.96,38.88,38.88,317900.0,25.1286,25.148,25.0963,25.0963,317900.0
2012-05-18 15:20:00,38.88,38.88,38.75,38.76,421400.0,25.0963,25.0963,25.0124,25.0189,421400.0
2012-05-18 15:30:00,38.76,38.81,38.73,38.81,323500.0,25.0189,25.0511,24.9995,25.0511,323500.0
2012-05-18 15:40:00,38.81,38.98,38.81,38.94,421900.0,25.0511,25.1609,25.0511,25.135,421900.0
2012-05-18 15:50:00,38.94,38.96,38.87,38.93,493900.0,25.135,25.148,25.0899,25.1286,493900.0
2012-05-21 09:30:00,38.91,39.01,38.83,38.87,112400.0,25.1157,25.1802,25.064,25.0899,112400.0
2012-05-21 09:40:00,38.86,38.87,38.78,38.8,64900.0,25.0834,25.0899,25.0318,25.0447,64900.0
2012-05-21 09:50:00,38.8,38.81,38.68,38.76,95600.0,25.0447,25.0511,24.9672,25.0189,95600.0
2012-05-21 10:00:00,38.77,38.8,38.74,38.76,57500.0,25.0253,25.0447,25.0059,25.0189,57500.0
2012-05-21 10:10:00,38.75,38.78,38.68,38.69,94700.0,25.0124,25.0318,24.9672,24.9737,94700.0
2012-05-21 10:20:00,38.69,38.7,38.61,38.63,74800.0,24.9737,24.9801,24.922,24.9349,74800.0
2012-05-21 10:30:00,38.63,38.66,38.58,38.65,97300.0,24.9349,24.9543,24.9027,24.9479,97300.0
2012-05-21 10:40:00,38.66,38.66,38.58,38.58,71100.0,24.9543,24.9543,24.9027,24.9027,71100.0
2012-05-21 10:50:00,38.59,38.66,38.59,38.62,118100.0,24.9091,24.9543,24.9091,24.9285,118100.0
2012-05-21 11:00:00,38.63,38.63,38.54,38.54,135100.0,24.9349,24.9349,24.8768,24.8768,135100.0
2012-05-21 11:10:00,38.54,38.54,38.48,38.49,147800.0,24.8768,24.8768,24.8381,24.8446,147800.0
2012-05-21 11:20:00,38.49,38.5,38.4,38.41,160200.0,24.8446,24.851,24.7865,24.7929,160200.0
2012-05-21 11:30:00,38.41,38.43,38.38,38.38,118500.0,24.7929,24.8058,24.7736,24.7736,118500.0
2012-05-21 11:40:00,38.38,38.45,38.38,38.45,60400.0,24.7736,24.8188,24.7736,24.8188,60400.0
2012-05-21 11:50:00,38.45,38.47,38.44,38.44,68000.0,24.8188,24.8317,24.8123,24.8123,68000.0
2012-05-21 12:00:00,38.44,38.5,38.44,38.47,99400.0,24.8123,24.851,24.8123,24.8317,99400.0
2012-05-21 12:10:00,38.47,38.49,38.45,38.46,72000.0,24.8317,24.8446,24.8188,24.8252,72000.0
2012-05-21 12:20:00,38.46,38.47,38.42,38.42,60100.0,24.8252,24.8317,24.7994,24.7994,60100.0
2012-05-21 12:30:00,38.43,38.46,38.39,38.46,73700.0,24.8058,24.8252,24.78,24.8252,73700.0
2012-05-21 12:40:00,38.45,38.46,38.41,38.41,46600.0,24.8188,24.8252,24.7929,24.7929,46600.0
2012-05-21 12:50:00,38.41,38.42,38.41,38.42,30500.0,24.7929,24.7994,24.7929,24.7994,30500.0
2012-05-21 13:00:00,38.42,38.42,38.41,38.42,107800.0,24.7994,24.7994,24.7929,24.7994,107800.0
2012-05-21 13:10:00,38.42,38.42,38.36,38.39,130000.0,24.7994,24.7994,24.7607,24.78,130000.0
2012-05-21 13:20:00,38.4,38.41,38.39,38.4,58300.0,24.7865,24.7929,24.78,24.7865,58300.0
2012-05-21 13:30:00,38.4,38.44,38.39,38.4,107400.0,24.7865,24.8123,24.78,24.7865,107400.0
2012-05-21 13:40:00,38.4,38.41,38.39,38.4,71000.0,24.7865,24.7929,24.78,24.7865,71000.0
2012-05-21 13:50:00,38.4,38.41,38.38,38.41,84200.0,24.7865,24.7929,24.7736,24.7929,84200.0
2012-05-21 14:00:00,38.41,38.41,38.36,38.4,77000.0,24.7929,24.7929,24.7607,24.7865,77000.0
2012-05-21 14:10:00,38.4,38.41,38.39,38.39,33300.0,24.7865,24.7929,24.78,24.78,33300.0
2012-05-21 14:20:00,38.39,38.43,38.38,38.38,95300.0,24.78,24.8058,24.7736,24.7736,95300.0
2012-05-21 14:30:00,38.38,38.4,38.38,38.4,32300.0,24.7736,24.7865,24.7736,24.7865,32300.0
2012-05-21 14:40:00,38.4,38.4,38.39,38.4,30000.0,24.7865,24.7865,24.78,24.7865,30000.0
2012-05-21 14:50:00,38.4,38.47,38.39,38.46,71800.0,24.7865,24.8317,24.78,24.8252,71800.0
2012-05-21 15:00:00,38.45,38.49,38.45,38.49,66200.0,24.8188,24.8446,24.8188,24.8446,66200.0
2012-05-21 15:10:00,38.48,38.5,38.48,38.49,75700.0,24.8381,24.851,24.8381,24.8446,75700.0
2012-05-21 15:20:00,38.48,38.51,38.45,38.45,128300.0,24.8381,24.8575,24.8188,24.8188,128300.0
2012-05-21 15:30:00,38.45,38.51,38.45,38.5,268800.0,24.8188,24.8575,24.8188,24.851,268800.0
2012-05-21 15:40:00,38.5,38.55,38.5,38.55,178300.0,24.851,24.8833,24.851,24.8833,178300.0
2012-05-21 15:50:00,38.54,38.55,38.54,38.55,353200.0,24.8768,24.8833,24.8768,24.8833,353200.0
2012-05-22 09:30:00,38.55,38.6,38.46,38.51,110900.0,24.8833,24.9156,24.8252,24.8575,110900.0
2012-05-22 09:40:00,38.51,38.51,38.43,38.48,80500.0,24.8575,24.8575,24.8058,24.8381,80500.0
2012-05-22 09:50:00,38.46,38.51,38.42,38.43,68500.0,24.8252,24.8575,24.7994,24.8058,68500.0
2012-05-22 10:00:00,38.43,38.58,38.43,38.57,155600.0,24.8058,24.9027,24.8058,24.8962,155600.0
2012-05-22 10:10:00,38.58,38.59,38.53,38.55,124000.0,24.9027,24.9091,24.8704,24.8833,124000.0
2012-05-22 10:20:00,38.55,38.57,38.52,38.54,97900.0,24.8833,24.8962,24.8639,24.8768,97900.0
2012-05-22 10:30:00,38.55,38.57,38.53,38.55,99100.0,24.8833,24.8962,24.8704,24.8833,99100.0
2012-05-22 10:40:00,38.55,38.56,38.53,38.55,105500.0,24.8833,24.8898,24.8704,24.8833,105500.0
2012-05-22 10:50:00,38.55,38.61,38.54,38.61,107400.0,24.8833,24.922,24.8768,24.922,107400.0
2012-05-22 11:00:00,38.61,38.61,38.57,38.58,49400.0,24.922,24.922,24.8962,24.9027,49400.0
2012-05-22 11:10:00,38.57,38.59,38.54,38.55,72300.0,24.8962,24.9091,24.8768,24.8833,72300.0
2012-05-22 11:20:00,38.55,38.56,38.53,38.53,52100.0,24.8833,24.8898,24.8704,24.8704,52100.0
2012-05-22 11:30:00,38.54,38.58,38.53,38.55,50600.0,24.8768,24.9027,24.8704,24.8833,50600.0
2012-05-22 11:40:00,38.55,38.58,38.55,38.56,62700.0,24.8833,24.9027,24.8833,24.8898,62700.0
2012-05-22 11:50:00,38.56,38.57,38.54,38.55,99100.0,24.8898,24.8962,24.8768,24.8833,99100.0
2012-05-22 12:00:00,38.55,38.55,38.52,38.54,92000.0,24.8833,24.8833,24.8639,24.8768,92000.0
2012-05-22 12:10:00,38.54,38.54,38.52,38.53,49100.0,24.8768,24.8768,24.8639,24.8704,49100.0
2012-05-22 12:20:00,38.52,38.57,38.52,38.55,81300.0,24.8639,24.8962,24.8639,24.8833,81300.0
2012-05-22 12:30:00,38.55,38.57,38.54,38.54,17000.0,24.8833,24.8962,24.8768,24.8768,17000.0
2012-05-22 12:40:00,38.54,38.57,38.54,38.56,23000.0,24.8768,24.8962,24.8768,24.8898,23000.0
2012-05-22 12:50:00,38.56,38.57,38.55,38.55,24800.0,24.8898,24.8962,24.8833,24.8833,24800.0
2012-05-22 13:00:00,38.56,38.57,38.54,38.55,72500.0,24.8898,24.8962,24.8768,24.8833,72500.0
2012-05-22 13:10:00,38.56,38.6,38.54,38.57,50200.0,24.8898,24.9156,24.8768,24.8962,50200.0
2012-05-22 13:20:00,38.57,38.58,38.56,38.57,36900.0,24.8962,24.9027,24.8898,24.8962,36900.0
2012-05-22 13:30:00,38.56,38.59,38.54,38.56,58800.0,24.8898,24.9091,24.8768,24.8898,58800.0
2012-05-22 13:40:00,38.55,38.57,38.54,38.55,62800.0,24.8833,24.8962,24.8768,24.8833,62800.0
2012-05-22 13:50:00,38.55,38.59,38.54,38.58,57400.0,24.8833,24.9091,24.8768,24.9027,57400.0
2012-05-22 14:00:00,38.58,38.64,38.58,38.6,40500.0,24.9027,24.9414,24.9027,24.9156,40500.0
2012-05-22 14:10:00,38.6,38.61,38.57,38.59,29500.0,24.9156,24.922,24.8962,24.9091,29500.0
2012-05-22 14:20:00,38.59,38.62,38.58,38.59,34000.0,24.9091,24.9285,24.9027,24.9091,34000.0
2012-05-22 14:30:00,38.59,38.61,38.55,38.59,44600.0,24.9091,24.922,24.8833,24.9091,44600.0
2012-05-22 14:40:00,38.59,38.62,38.58,38.6,34100.0,24.9091,24.9285,24.9027,24.9156,34100.0
2012-05-22 14:50:00,38.6,38.61,38.57,38.58,48900.0,24.9156,24.922,24.8962,24.9027,48900.0
2012-05-22 15:00:00,38.58,38.59,38.55,38.57,54300.0,24.9027,24.9091,24.8833,24.8962,54300.0
2012-05-22 15:10:00,38.56,38.58,38.54,38.56,44300.0,24.8898,24.9027,24.8768,24.8898,44300.0
2012-05-22 15:20:00,38.57,38.57,38.53,38.53,99400.0,24.8962,24.8962,24.8704,24.8704,99400.0
2012-05-22 15:30:00,38.53,38.55,38.51,38.51,265800.0,24.8704,24.8833,24.8575,24.8575,265800.0
2012-05-22 15:40:00,38.52,38.57,38.51,38.51,273400.0,24.8639,24.8962,24.8575,24.8575,273400.0
2012-05-22 15:50:00,38.51,38.59,38.5,38.58,383200.0,24.8575,24.9091,24.851,24.9027,383200.0
2012-05-23 09:30:00,38.56,38.63,38.45,38.6,232800.0,24.8898,24.9349,24.8188,24.9156,232800.0
2012-05-23 09:40:00,38.6,38.61,38.53,38.53,102300.0,24.9156,24.922,24.8704,24.8704,102300.0
2012-05-23 09:50:00,38.53,38.57,38.51,38.52,90500.0,24.8704,24.8962,24.8575,24.8639,90500.0
2012-05-23 10:00:00,38.52,38.55,38.46,38.54,167200.0,24.8639,24.8833,24.8252,24.8768,167200.0
2012-05-23 10:10:00,38.54,38.55,38.5,38.53,131400.0,24.8768,24.8833,24.851,24.8704,131400.0
2012-05-23 10:20:00,38.53,38.54,38.43,38.43,171800.0,24.8704,24.8768,24.8058,24.8058,171800.0
2012-05-23 10:30:00,38.44,38.44,38.32,38.32,140800.0,24.8123,24.8123,24.7348,24.7348,140800.0
2012-05-23 10:40:00,38.32,38.34,38.29,38.31,102200.0,24.7348,24.7478,24.7155,24.7284,102200.0
2012-05-23 10:50:00,38.31,38.42,38.3,38.41,93100.0,24.7284,24.7994,24.7219,24.7929,93100.0
2012-05-23 11:00:00,38.42,38.46,38.4,38.45,130000.0,24.7994,24.8252,24.7865,24.8188,130000.0
2012-05-23 11:10:00,38.44,38.47,38.4,38.45,81200.0,24.8123,24.8317,24.7865,24.8188,81200.0
2012-05-23 11:20:00,38.45,38.45,38.38,38.39,53400.0,24.8188,24.8188,24.7736,24.78,53400.0
2012-05-23 11:30:00,38.39,38.42,38.31,38.31,57700.0,24.78,24.7994,24.7284,24.7284,57700.0
2012-05-23 11:40:00,38.31,38.36,38.25,38.26,165700.0,24.7284,24.7607,24.6897,24.6961,165700.0
2012-05-23 11:50:00,38.26,38.3,38.26,38.27,64200.0,24.6961,24.7219,24.6961,24.7026,64200.0
2012-05-23 12:00:00,38.27,38.29,38.23,38.28,52600.0,24.7026,24.7155,24.6767,24.709,52600.0
2012-05-23 12:10:00,38.28,38.31,38.28,38.3,60700.0,24.709,24.7284,24.709,24.7219,60700.0
2012-05-23 12:20:00,38.3,38.32,38.29,38.3,54900.0,24.7219,24.7348,24.7155,24.7219,54900.0
2012-05-23 12:30:00,38.3,38.3,38.27,38.29,75300.0,24.7219,24.7219,24.7026,24.7155,75300.0
2012-05-23 12:40:00,38.29,38.38,38.29,38.38,43200.0,24.7155,24.7736,24.7155,24.7736,43200.0
2012-05-23 12:50:00,38.38,38.39,38.29,38.29,41400.0,24.7736,24.78,24.7155,24.7155,41400.0
2012-05-23 13:00:00,38.29,38.31,38.28,38.29,47600.0,24.7155,24.7284,24.709,24.7155,47600.0
2012-05-23 13:10:00,38.29,38.31,38.29,38.3,45300.0,24.7155,24.7284,24.7155,24.7219,45300.0
2012-05-23 13:20:00,38.29,38.36,38.29,38.36,29000.0,24.7155,24.7607,24.7155,24.7607,29000.0
2012-05-23 13:30:00,38.36,38.38,38.34,38.38,50500.0,24.7607,24.7736,24.7478,24.7736,50500.0
2012-05-23 13:40:00,38.38,38.43,38.36,38.42,102100.0,24.7736,24.8058,24.7607,24.7994,102100.0
2012-05-23 13:50:00,38.42,38.47,38.41,38.46,45000.0,24.7994,24.8317,24.7929,24.8252,45000.0
2012-05-23 14:00:00,38.47,38.47,38.39,38.42,53600.0,24.8317,24.8317,24.78,24.7994,53600.0
2012-05-23 14:10:00,38.42,38.42,38.33,38.34,145800.0,24.7994,24.7994,24.7413,24.7478,145800.0
2012-05-23 14:20:00,38.34,38.37,38.32,38.32,89800.0,24.7478,24.7671,24.7348,24.7348,89800.0
2012-05-23 14:30:00,38.32,38.41,38.32,38.41,44400.0,24.7348,24.7929,24.7348,24.7929,44400.0
2012-05-23 14:40:00,38.41,38.47,38.4,38.42,64100.0,24.7929,24.8317,24.7865,24.7994,64100.0
2012-05-23 14:50:00,38.41,38.45,38.41,38.45,50900.0,24.7929,24.8188,24.7929,24.8188,50900.0
2012-05-23 15:00:00,38.45,38.47,38.38,38.44,59700.0,24.8188,24.8317,24.7736,24.8123,59700.0
2012-05-23 15:10:00,38.44,38.48,38.41,38.48,81600.0,24.8123,24.8381,24.7929,24.8381,81600.0
2012-05-23 15:20:00,38.48,38.52,38.47,38.49,68600.0,24.8381,24.8639,24.8317,24.8446,68600.0
2012-05-23 15:30:00,38.49,38.54,38.48,38.54,109900.0,24.8446,24.8768,24.8381,24.8768,109900.0
2012-05-23 15:40:00,38.53,38.59,38.52,38.58,146300.0,24.8704,24.9091,24.8639,24.9027,146300.0
2012-05-23 15:50:00,38.57,38.59,38.5,38.58,316200.0,24.8962,24.9091,24.851,24.9027,316200.0
2012-05-24 09:30:00,38.7,38.77,38.52,38.77,163300.0,24.9801,25.0253,24.8639,25.0253,163300.0
2012-05-24 09:40:00,38.75,38.78,38.65,38.73,61500.0,25.0124,25.0318,24.9479,24.9995,61500.0
2012-05-24 09:50:00,38.73,38.89,38.73,38.87,116800.0,24.9995,25.1028,24.9995,25.0899,116800.0
2012-05-24 10:00:00,38.87,38.91,38.85,38.87,89300.0,25.0899,25.1157,25.0769,25.0899,89300.0
2012-05-24 10:10:00,38.86,38.89,38.83,38.88,90600.0,25.0834,25.1028,25.064,25.0963,90600.0
2012-05-24 10:20:00,38.89,38.96,38.89,38.94,130700.0,25.1028,25.148,25.1028,25.135,130700.0
2012-05-24 10:30:00,38.93,39.01,38.91,39.0,72000.0,25.1286,25.1802,25.1157,25.1738,72000.0
2012-05-24 10:40:00,39.0,39.0,38.89,38.9,74200.0,25.1738,25.1738,25.1028,25.1092,74200.0
2012-05-24 10:50:00,38.9,38.93,38.88,38.93,99100.0,25.1092,25.1286,25.0963,25.1286,99100.0
2012-05-24 11:00:00,38.93,38.94,38.92,38.93,57800.0,25.1286,25.135,25.1221,25.1286,57800.0
2012-05-24 11:10:00,38.93,38.95,38.92,38.93,73200.0,25.1286,25.1415,25.1221,25.1286,73200.0
2012-05-24 11:20:00,38.93,38.97,38.92,38.96,106000.0,25.1286,25.1544,25.1221,25.148,106000.0
2012-05-24 11:30:00,38.96,38.97,38.93,38.97,64400.0,25.148,25.1544,25.1286,25.1544,64400.0
2012-05-24 11:40:00,38.97,39.02,38.97,39.02,57700.0,25.1544,25.1867,25.1544,25.1867,57700.0
2012-05-24 11:50:00,39.02,39.02,38.96,38.96,50500.0,25.1867,25.1867,25.148,25.148,50500.0
2012-05-24 12:00:00,38.96,38.97,38.87,38.89,51200.0,25.148,25.1544,25.0899,25.1028,51200.0
2012-05-24 12:10:00,38.89,38.91,38.86,38.9,112100.0,25.1028,25.1157,25.0834,25.1092,112100.0
2012-05-24 12:20:00,38.9,38.92,38.89,38.9,60000.0,25.1092,25.1221,25.1028,25.1092,60000.0
2012-05-24 12:30:00,38.89,38.95,38.86,38.95,148600.0,25.1028,25.1415,25.0834,25.1415,148600.0
2012-05-24 12:40:00,38.95,38.95,38.92,38.95,47300.0,25.1415,25.1415,25.1221,25.1415,47300.0
2012-05-24 12:50:00,38.95,38.95,38.92,38.93,38600.0,25.1415,25.1415,25.1221,25.1286,38600.0
2012-05-24 13:00:00,38.93,38.94,38.9,38.91,91600.0,25.1286,25.135,25.1092,25.1157,91600.0
2012-05-24 13:10:00,38.91,38.92,38.87,38.87,47700.0,25.1157,25.1221,25.0899,25.0899,47700.0
2012-05-24 13:20:00,38.87,38.88,38.84,38.84,55500.0,25.0899,25.0963,25.0705,25.0705,55500.0
2012-05-24 13:30:00,38.84,38.88,38.82,38.87,31400.0,25.0705,25.0963,25.0576,25.0899,31400.0
2012-05-24 13:40:00,38.88,38.91,38.87,38.9,203600.0,25.0963,25.1157,25.0899,25.1092,203600.0
2012-05-24 13:50:00,38.9,38.91,38.88,38.88,87500.0,25.1092,25.1157,25.0963,25.0963,87500.0
2012-05-24 14:00:00,38.89,38.92,38.87,38.92,60600.0,25.1028,25.1221,25.0899,25.1221,60600.0
2012-05-24 14:10:00,38.91,38.91,38.89,38.9,66600.0,25.1157,25.1157,25.1028,25.1092,66600.0
2012-05-24 14:20:00,38.9,38.91,38.89,38.9,92900.0,25.1092,25.1157,25.1028,25.1092,92900.0
2012-05-24 14:30:00,38.9,38.91,38.88,38.9,103400.0,25.1092,25.1157,25.0963,25.1092,103400.0
2012-05-24 14:40:00,38.9,38.91,38.88,38.9,231100.0,25.1092,25.1157,25.0963,25.1092,231100.0
2012-05-24 14:50:00,38.9,38.93,38.88,38.89,50000.0,25.1092,25.1286,25.0963,25.1028,50000.0
2012-05-24 15:00:00,38.88,38.93,38.88,38.91,77500.0,25.0963,25.1286,25.0963,25.1157,77500.0
2012-05-24 15:10:00,38.91,38.91,38.88,38.91,95900.0,25.1157,25.1157,25.0963,25.1157,95900.0
2012-05-24 15:20:00,38.9,38.98,38.9,38.95,136900.0,25.1092,25.1609,25.1092,25.1415,136900.0
2012-05-24 15:30:00,38.95,38.96,38.88,38.9,150700.0,25.1415,25.148,25.0963,25.1092,150700.0
2012-05-24 15:40:00,38.9,38.96,38.9,38.96,225700.0,25.1092,25.148,25.1092,25.148,225700.0
2012-05-24 15:50:00,38.96,39.0,38.94,38.99,292800.0,25.148,25.1738,25.135,25.1673,292800.0
2012-05-25 09:30:00,38.94,39.11,38.94,39.04,108400.0,25.135,25.2448,25.135,25.1996,108400.0
2012-05-25 09:40:00,39.04,39.09,39.02,39.08,95300.0,25.1996,25.2319,25.1867,25.2254,95300.0
2012-05-25 09:50:00,39.09,39.13,39.04,39.04,110400.0,25.2319,25.2577,25.1996,25.1996,110400.0
2012-05-25 10:00:00,39.04,39.05,38.93,38.93,104600.0,25.1996,25.206,25.1286,25.1286,104600.0
2012-05-25 10:10:00,38.93,39.01,38.93,39.0,222400.0,25.1286,25.1802,25.1286,25.1738,222400.0
2012-05-25 10:20:00,38.99,39.03,38.97,39.0,94900.0,25.1673,25.1931,25.1544,25.1738,94900.0
2012-05-25 10:30:00,39.01,39.01,38.99,39.01,55700.0,25.1802,25.1802,25.1673,25.1802,55700.0
2012-05-25 10:40:00,39.01,39.01,38.9,38.9,66000.0,25.1802,25.1802,25.1092,25.1092,66000.0
2012-05-25 10:50:00,38.91,38.95,38.9,38.93,65400.0,25.1157,25.1415,25.1092,25.1286,65400.0
2012-05-25 11:00:00,38.93,38.96,38.91,38.94,99000.0,25.1286,25.148,25.1157,25.135,99000.0
2012-05-25 11:10:00,38.94,38.96,38.93,38.96,97400.0,25.135,25.148,25.1286,25.148,97400.0
2012-05-25 11:20:00,38.95,38.98,38.95,38.97,58300.0,25.1415,25.1609,25.1415,25.1544,58300.0
2012-05-25 11:30:00,38.96,38.97,38.89,38.9,138200.0,25.148,25.1544,25.1028,25.1092,138200.0
2012-05-25 11:40:00,38.9,38.93,38.9,38.91,77700.0,25.1092,25.1286,25.1092,25.1157,77700.0
2012-05-25 11:50:00,38.92,38.96,38.91,38.94,90500.0,25.1221,25.148,25.1157,25.135,90500.0
2012-05-25 12:00:00,38.93,38.94,38.89,38.91,99200.0,25.1286,25.135,25.1028,25.1157,99200.0
2012-05-25 12:10:00,38.91,38.94,38.9,38.93,230200.0,25.1157,25.135,25.1092,25.1286,230200.0
2012-05-25 12:20:00,38.93,38.98,38.93,38.98,61100.0,25.1286,25.1609,25.1286,25.1609,61100.0
2012-05-25 12:30:00,38.98,38.99,38.97,38.98,37200.0,25.1609,25.1673,25.1544,25.1609,37200.0
2012-05-25 12:40:00,38.99,39.0,38.98,39.0,40700.0,25.1673,25.1738,25.1609,25.1738,40700.0
2012-05-25 12:50:00,39.0,39.04,39.0,39.04,80400.0,25.1738,25.1996,25.1738,25.1996,80400.0
2012-05-25 13:00:00,39.03,39.04,39.0,39.01,48300.0,25.1931,25.1996,25.1738,25.1802,48300.0
2012-05-25 13:10:00,39.0,39.01,38.98,38.99,25100.0,25.1738,25.1802,25.1609,25.1673,25100.0
2012-05-25 13:20:00,38.98,39.01,38.98,39.0,69500.0,25.1609,25.1802,25.1609,25.1738,69500.0
2012-05-25 13:30:00,39.01,39.02,39.0,39.02,30000.0,25.1802,25.1867,25.1738,25.1867,30000.0
2012-05-25 13:40:00,39.02,39.02,38.99,39.0,41000.0,25.1867,25.1867,25.1673,25.1738,41000.0
2012-05-25 13:50:00,39.0,39.0,38.99,39.0,23400.0,25.1738,25.1738,25.1673,25.1738,23400.0
2012-05-25 14:00:00,39.0,39.02,38.99,39.01,49400.0,25.1738,25.1867,25.1673,25.1802,49400.0
2012-05-25 14:10:00,39.0,39.04,39.0,39.02,58500.0,25.1738,25.1996,25.1738,25.1867,58500.0
2012-05-25 14:20:00,39.02,39.05,38.99,39.04,42100.0,25.1867,25.206,25.1673,25.1996,42100.0
2012-05-25 14:30:00,39.04,39.06,39.03,39.03,38100.0,25.1996,25.2125,25.1931,25.1931,38100.0
2012-05-25 14:40:00,39.04,39.04,38.97,38.98,37900.0,25.1996,25.1996,25.1544,25.1609,37900.0
2012-05-25 14:50:00,38.97,39.02,38.97,39.02,40500.0,25.1544,25.1867,25.1544,25.1867,40500.0
2012-05-25 15:00:00,39.02,39.04,39.02,39.04,24600.0,25.1867,25.1996,25.1867,25.1996,24600.0
2012-05-25 15:10:00,39.04,39.04,39.0,39.02,56100.0,25.1996,25.1996,25.1738,25.1867,56100.0
2012-05-25 15:20:00,39.01,39.02,38.95,38.97,63700.0,25.1802,25.1867,25.1415,25.1544,63700.0
2012-05-25 15:30:00,38.97,39.05,38.97,39.05,155400.0,25.1544,25.206,25.1544,25.206,155400.0
2012-05-25 15:40:00,39.05,39.1,39.04,39.08,66700.0,25.206,25.2383,25.1996,25.2254,66700.0
2012-05-25 15:50:00,39.08,39.08,39.04,39.05,228300.0,25.2254,25.2254,25.1996,25.206,228300.0
2012-05-29 09:30:00,39.19,39.26,39.05,39.06,125700.0,25.2964,25.3416,25.206,25.2125,125700.0
2012-05-29 09:40:00,39.08,39.13,39.03,39.09,47900.0,25.2254,25.2577,25.1931,25.2319,47900.0
2012-05-29 09:50:00,39.1,39.12,39.05,39.07,58400.0,25.2383,25.2512,25.206,25.219,58400.0
2012-05-29 10:00:00,39.06,39.08,39.02,39.04,121200.0,25.2125,25.2254,25.1867,25.1996,121200.0
2012-05-29 10:10:00,39.04,39.06,39.01,39.02,66900.0,25.1996,25.2125,25.1802,25.1867,66900.0
2012-05-29 10:20:00,39.01,39.02,38.97,39.0,89200.0,25.1802,25.1867,25.1544,25.1738,89200.0
2012-05-29 10:30:00,39.0,39.04,38.98,39.04,137400.0,25.1738,25.1996,25.1609,25.1996,137400.0
2012-05-29 10:40:00,39.04,39.06,39.04,39.05,45300.0,25.1996,25.2125,25.1996,25.206,45300.0
2012-05-29 10:50:00,39.05,39.11,39.04,39.07,138800.0,25.206,25.2448,25.1996,25.219,138800.0
2012-05-29 11:00:00,39.07,39.08,39.04,39.04,46900.0,25.219,25.2254,25.1996,25.1996,46900.0
2012-05-29 11:10:00,39.05,39.07,39.03,39.05,70400.0,25.206,25.219,25.1931,25.206,70400.0
2012-05-29 11:20:00,39.05,39.06,39.02,39.04,72900.0,25.206,25.2125,25.1867,25.1996,72900.0
2012-05-29 11:30:00,39.05,39.05,39.0,39.02,99900.0,25.206,25.206,25.1738,25.1867,99900.0
2012-05-29 11:40:00,39.02,39.04,38.96,39.01,103100.0,25.1867,25.1996,25.148,25.1802,103100.0
2012-05-29 11:50:00,39.0,39.08,39.0,39.08,156900.0,25.1738,25.2254,25.1738,25.2254,156900.0
2012-05-29 12:00:00,39.08,39.08,39.05,39.05,86200.0,25.2254,25.2254,25.206,25.206,86200.0
2012-05-29 12:10:00,39.06,39.06,39.02,39.03,41500.0,25.2125,25.2125,25.1867,25.1931,41500.0
2012-05-29 12:20:00,39.04,39.06,39.02,39.06,42100.0,25.1996,25.2125,25.1867,25.2125,42100.0
2012-05-29 12:30:00,39.06,39.08,39.02,39.05,111300.0,25.2125,25.2254,25.1867,25.206,111300.0
2012-05-29 12:40:00,39.06,39.08,39.05,39.08,20100.0,25.2125,25.2254,25.206,25.2254,20100.0
2012-05-29 12:50:00,39.07,39.08,39.06,39.07,52100.0,25.219,25.2254,25.2125,25.219,52100.0
2012-05-29 13:00:00,39.06,39.07,39.05,39.06,32200.0,25.2125,25.219,25.206,25.2125,32200.0
2012-05-29 13:10:00,39.05,39.07,39.05,39.07,29700.0,25.206,25.219,25.206,25.219,29700.0
2012-05-29 13:20:00,39.07,39.07,39.03,39.04,66800.0,25.219,25.219,25.1931,25.1996,66800.0
2012-05-29 13:30:00,39.04,39.05,39.02,39.05,50200.0,25.1996,25.206,25.1867,25.206,50200.0
2012-05-29 13:40:00,39.05,39.08,39.04,39.07,34600.0,25.206,25.2254,25.1996,25.219,34600.0
2012-05-29 13:50:00,39.07,39.08,39.06,39.07,32000.0,25.219,25.2254,25.2125,25.219,32000.0
2012-05-29 14:00:00,39.06,39.07,39.04,39.04,40900.0,25.2125,25.219,25.1996,25.1996,40900.0
2012-05-29 14:10:00,39.05,39.07,39.04,39.05,92300.0,25.206,25.219,25.1996,25.206,92300.0
2012-05-29 14:20:00,39.05,39.05,39.04,39.04,22400.0,25.206,25.206,25.1996,25.1996,22400.0
2012-05-29 14:30:00,39.05,39.05,39.04,39.05,24400.0,25.206,25.206,25.1996,25.206,24400.0
2012-05-29 14:40:00,39.05,39.05,39.04,39.04,21200.0,25.206,25.206,25.1996,25.1996,21200.0
2012-05-29 14:50:00,39.05,39.06,39.02,39.03,98300.0,25.206,25.2125,25.1867,25.1931,98300.0
2012-05-29 15:00:00,39.02,39.04,39.02,39.04,44700.0,25.1867,25.1996,25.1867,25.1996,44700.0
2012-05-29 15:10:00,39.04,39.06,39.04,39.05,53100.0,25.1996,25.2125,25.1996,25.206,53100.0
2012-05-29 15:20:00,39.05,39.05,39.01,39.03,117800.0,25.206,25.206,25.1802,25.1931,117800.0
2012-05-29 15:30:00,39.05,39.05,39.03,39.03,105600.0,25.206,25.206,25.1931,25.1931,105600.0
2012-05-29 15:40:00,39.03,39.07,39.03,39.04,219700.0,25.1931,25.219,25.1931,25.1996,219700.0
2012-05-29 15:50:00,39.05,39.06,39.01,39.06,564900.0,25.206,25.2125,25.1802,25.2125,564900.0
2012-05-30 09:30:00,38.98,39.31,38.98,39.12,189100.0,25.1609,25.3739,25.1609,25.2512,189100.0
2012-05-30 09:40:00,39.13,39.14,39.0,39.01,100200.0,25.2577,25.2641,25.1738,25.1802,100200.0
2012-05-30 09:50:00,39.01,39.06,39.0,39.04,66900.0,25.1802,25.2125,25.1738,25.1996,66900.0
2012-05-30 10:00:00,39.04,39.07,38.98,39.06,422500.0,25.1996,25.219,25.1609,25.2125,422500.0
2012-05-30 10:10:00,39.06,39.06,38.99,39.0,357000.0,25.2125,25.2125,25.1673,25.1738,357000.0
2012-05-30 10:20:00,38.99,39.1,38.97,39.1,583200.0,25.1673,25.2383,25.1544,25.2383,583200.0
2012-05-30 10:30:00,39.09,39.1,39.0,39.0,55800.0,25.2319,25.2383,25.1738,25.1738,55800.0
2012-05-30 10:40:00,38.99,39.02,38.94,38.95,388600.0,25.1673,25.1867,25.135,25.1415,388600.0
2012-05-30 10:50:00,38.95,38.95,38.9,38.91,40000.0,25.1415,25.1415,25.1092,25.1157,40000.0
2012-05-30 11:00:00,38.91,38.93,38.86,38.89,59700.0,25.1157,25.1286,25.0834,25.1028,59700.0
2012-05-30 11:10:00,38.88,38.9,38.86,38.86,47100.0,25.0963,25.1092,25.0834,25.0834,47100.0
2012-05-30 11:20:00,38.87,38.87,38.84,38.85,42900.0,25.0899,25.0899,25.0705,25.0769,42900.0
2012-05-30 11:30:00,38.85,38.85,38.77,38.81,71600.0,25.0769,25.0769,25.0253,25.0511,71600.0
2012-05-30 11:40:00,38.81,38.83,38.79,38.83,44500.0,25.0511,25.064,25.0382,25.064,44500.0
2012-05-30 11:50:00,38.83,38.85,38.82,38.83,213400.0,25.064,25.0769,25.0576,25.064,213400.0
2012-05-30 12:00:00,38.83,38.83,38.73,38.75,49300.0,25.064,25.064,24.9995,25.0124,49300.0
2012-05-30 12:10:00,38.75,38.77,38.72,38.72,39700.0,25.0124,25.0253,24.993,24.993,39700.0
2012-05-30 12:20:00,38.72,38.73,38.66,38.67,67200.0,24.993,24.9995,24.9543,24.9608,67200.0
2012-05-30 12:30:00,38.67,38.68,38.63,38.63,59200.0,24.9608,24.9672,24.9349,24.9349,59200.0
2012-05-30 12:40:00,38.64,38.65,38.62,38.64,39700.0,24.9414,24.9479,24.9285,24.9414,39700.0
2012-05-30 12:50:00,38.64,38.68,38.64,38.66,53900.0,24.9414,24.9672,24.9414,24.9543,53900.0
2012-05-30 13:00:00,38.66,38.67,38.62,38.63,57700.0,24.9543,24.9608,24.9285,24.9349,57700.0
2012-05-30 13:10:00,38.62,38.66,38.62,38.64,103500.0,24.9285,24.9543,24.9285,24.9414,103500.0
2012-05-30 13:20:00,38.65,38.66,38.64,38.65,77200.0,24.9479,24.9543,24.9414,24.9479,77200.0
2012-05-30 13:30:00,38.66,38.7,38.65,38.67,159600.0,24.9543,24.9801,24.9479,24.9608,159600.0
2012-05-30 13:40:00,38.67,38.68,38.64,38.65,121300.0,24.9608,24.9672,24.9414,24.9479,121300.0
2012-05-30 13:50:00,38.64,38.66,38.63,38.64,85400.0,24.9414,24.9543,24.9349,24.9414,85400.0
2012-05-30 14:00:00,38.65,38.66,38.64,38.65,55100.0,24.9479,24.9543,24.9414,24.9479,55100.0
2012-05-30 14:10:00,38.66,38.66,38.63,38.63,42800.0,24.9543,24.9543,24.9349,24.9349,42800.0
2012-05-30 14:20:00,38.64,38.64,38.6,38.61,84100.0,24.9414,24.9414,24.9156,24.922,84100.0
2012-05-30 14:30:00,38.62,38.63,38.61,38.61,138900.0,24.9285,24.9349,24.922,24.922,138900.0
2012-05-30 14:40:00,38.62,38.62,38.59,38.59,74700.0,24.9285,24.9285,24.9091,24.9091,74700.0
2012-05-30 14:50:00,38.59,38.6,38.58,38.58,81000.0,24.9091,24.9156,24.9027,24.9027,81000.0
2012-05-30 15:00:00,38.58,38.59,38.54,38.55,123200.0,24.9027,24.9091,24.8768,24.8833,123200.0
2012-05-30 15:10:00,38.55,38.56,38.51,38.52,125300.0,24.8833,24.8898,24.8575,24.8639,125300.0
2012-05-30 15:20:00,38.52,38.55,38.48,38.55,181000.0,24.8639,24.8833,24.8381,24.8833,181000.0
2012-05-30 15:30:00,38.56,38.57,38.51,38.54,159300.0,24.8898,24.8962,24.8575,24.8768,159300.0
2012-05-30 15:40:00,38.54,38.56,38.53,38.56,178900.0,24.8768,24.8898,24.8704,24.8898,178900.0
2012-05-30 15:50:00,38.56,38.56,38.51,38.51,328000.0,24.8898,24.8898,24.8575,24.8575,328000.0
2012-05-31 09:30:00,38.44,38.52,38.34,38.48,168400.0,24.8123,24.8639,24.7478,24.8381,168400.0
2012-05-31 09:40:00,38.49,38.53,38.41,38.43,82000.0,24.8446,24.8704,24.7929,24.8058,82000.0
2012-05-31 09:50:00,38.42,38.43,38.34,38.4,112700.0,24.7994,24.8058,24.7478,24.7865,112700.0
2012-05-31 10:00:00,38.4,38.42,38.33,38.33,99000.0,24.7865,24.7994,24.7413,24.7413,99000.0
2012-05-31 10:10:00,38.34,38.34,38.25,38.33,133700.0,24.7478,24.7478,24.6897,24.7413,133700.0
2012-05-31 10:20:00,38.32,38.34,38.26,38.32,68500.0,24.7348,24.7478,24.6961,24.7348,68500.0
2012-05-31 10:30:00,38.32,38.35,38.3,38.34,133200.0,24.7348,24.7542,24.7219,24.7478,133200.0
2012-05-31 10:40:00,38.34,38.35,38.26,38.29,100400.0,24.7478,24.7542,24.6961,24.7155,100400.0
2012-05-31 10:50:00,38.29,38.31,38.25,38.26,184200.0,24.7155,24.7284,24.6897,24.6961,184200.0
2012-05-31 11:00:00,38.26,38.31,38.26,38.28,116500.0,24.6961,24.7284,24.6961,24.709,116500.0
2012-05-31 11:10:00,38.29,38.3,38.25,38.25,83800.0,24.7155,24.7219,24.6897,24.6897,83800.0
2012-05-31 11:20:00,38.26,38.34,38.24,38.34,60300.0,24.6961,24.7478,24.6832,24.7478,60300.0
2012-05-31 11:30:00,38.33,38.43,38.33,38.35,84200.0,24.7413,24.8058,24.7413,24.7542,84200.0
2012-05-31 11:40:00,38.34,38.36,38.33,38.33,46000.0,24.7478,24.7607,24.7413,24.7413,46000.0
2012-05-31 11:50:00,38.34,38.36,38.31,38.35,45200.0,24.7478,24.7607,24.7284,24.7542,45200.0
2012-05-31 12:00:00,38.34,38.36,38.31,38.35,75000.0,24.7478,24.7607,24.7284,24.7542,75000.0
2012-05-31 12:10:00,38.35,38.36,38.33,38.35,61100.0,24.7542,24.7607,24.7413,24.7542,61100.0
2012-05-31 12:20:00,38.35,38.4,38.34,38.36,181900.0,24.7542,24.7865,24.7478,24.7607,181900.0
2012-05-31 12:30:00,38.37,38.38,38.33,38.34,46700.0,24.7671,24.7736,24.7413,24.7478,46700.0
2012-05-31 12:40:00,38.34,38.37,38.33,38.34,41600.0,24.7478,24.7671,24.7413,24.7478,41600.0
2012-05-31 12:50:00,38.34,38.38,38.32,38.33,64700.0,24.7478,24.7736,24.7348,24.7413,64700.0
2012-05-31 13:00:00,38.33,38.37,38.32,38.34,88400.0,24.7413,24.7671,24.7348,24.7478,88400.0
2012-05-31 13:10:00,38.33,38.36,38.31,38.34,75100.0,24.7413,24.7607,24.7284,24.7478,75100.0
2012-05-31 13:20:00,38.34,38.36,38.33,38.35,31500.0,24.7478,24.7607,24.7413,24.7542,31500.0
2012-05-31 13:30:00,38.36,38.38,38.35,38.36,38800.0,24.7607,24.7736,24.7542,24.7607,38800.0
2012-05-31 13:40:00,38.36,38.37,38.32,38.33,61600.0,24.7607,24.7671,24.7348,24.7413,61600.0
2012-05-31 13:50:00,38.33,38.33,38.27,38.29,48000.0,24.7413,24.7413,24.7026,24.7155,48000.0
2012-05-31 14:00:00,38.3,38.36,38.29,38.34,38700.0,24.7219,24.7607,24.7155,24.7478,38700.0
2012-05-31 14:10:00,38.34,38.37,38.32,38.32,52700.0,24.7478,24.7671,24.7348,24.7348,52700.0
2012-05-31 14:20:00,38.32,38.34,38.29,38.34,54600.0,24.7348,24.7478,24.7155,24.7478,54600.0
2012-05-31 14:30:00,38.32,38.35,38.32,38.34,37200.0,24.7348,24.7542,24.7348,24.7478,37200.0
2012-05-31 14:40:00,38.34,38.36,38.31,38.32,56400.0,24.7478,24.7607,24.7284,24.7348,56400.0
2012-05-31 14:50:00,38.32,38.32,38.26,38.31,69300.0,24.7348,24.7348,24.6961,24.7284,69300.0
2012-05-31 15:00:00,38.31,38.34,38.28,38.33,87500.0,24.7284,24.7478,24.709,24.7413,87500.0
2012-05-31 15:10:00,38.33,38.37,38.33,38.37,54400.0,24.7413,24.7671,24.7413,24.7671,54400.0
2012-05-31 15:20:00,38.37,38.41,38.36,38.4,96700.0,24.7671,24.7929,24.7607,24.7865,96700.0
2012-05-31 15:30:00,38.41,38.45,38.39,38.44,89300.0,24.7929,24.8188,24.78,24.8123,89300.0
2012-05-31 15:40:00,38.45,38.45,38.32,38.36,240700.0,24.8188,24.8188,24.7348,24.7607,240700.0
2012-05-31 15:50:00,38.36,38.36,38.28,38.28,421200.0,24.7607,24.7607,24.709,24.709,421200.0
2012-06-01 09:30:00,38.09,38.22,38.07,38.14,161200.0,24.5864,24.6703,24.5735,24.6187,161200.0
2012-06-01 09:40:00,38.14,38.14,38.09,38.14,127500.0,24.6187,24.6187,24.5864,24.6187,127500.0
2012-06-01 09:50:00,38.14,38.15,38.05,38.1,201300.0,24.6187,24.6251,24.5606,24.5928,201300.0
2012-06-01 10:00:00,38.1,38.2,38.07,38.2,169500.0,24.5928,24.6574,24.5735,24.6574,169500.0
2012-06-01 10:10:00,38.19,38.2,38.09,38.12,145700.0,24.6509,24.6574,24.5864,24.6057,145700.0
2012-06-01 10:20:00,38.12,38.14,38.09,38.12,84300.0,24.6057,24.6187,24.5864,24.6057,84300.0
2012-06-01 10:30:00,38.12,38.17,38.1,38.14,83200.0,24.6057,24.638,24.5928,24.6187,83200.0
2012-06-01 10:40:00,38.14,38.14,38.09,38.11,123600.0,24.6187,24.6187,24.5864,24.5993,123600.0
2012-06-01 10:50:00,38.12,38.12,38.07,38.08,78700.0,24.6057,24.6057,24.5735,24.5799,78700.0
2012-06-01 11:00:00,38.08,38.1,38.02,38.03,102200.0,24.5799,24.5928,24.5412,24.5477,102200.0
2012-06-01 11:10:00,38.04,38.1,38.02,38.09,66300.0,24.5541,24.5928,24.5412,24.5864,66300.0
2012-06-01 11:20:00,38.1,38.1,38.05,38.09,71600.0,24.5928,24.5928,24.5606,24.5864,71600.0
2012-06-01 11:30:00,38.09,38.12,38.05,38.08,121200.0,24.5864,24.6057,24.5606,24.5799,121200.0
2012-06-01 11:40:00,38.08,38.08,38.01,38.01,70400.0,24.5799,24.5799,24.5347,24.5347,70400.0
2012-06-01 11:50:00,38.02,38.1,38.01,38.09,76500.0,24.5412,24.5928,24.5347,24.5864,76500.0
2012-06-01 12:00:00,38.09,38.14,38.08,38.14,117900.0,24.5864,24.6187,24.5799,24.6187,117900.0
2012-06-01 12:10:00,38.13,38.14,38.1,38.11,95100.0,24.6122,24.6187,24.5928,24.5993,95100.0
2012-06-01 12:20:00,38.11,38.11,38.01,38.02,70300.0,24.5993,24.5993,24.5347,24.5412,70300.0
2012-06-01 12:30:00,38.01,38.03,38.0,38.01,82100.0,24.5347,24.5477,24.5283,24.5347,82100.0
2012-06-01 12:40:00,38.01,38.03,38.0,38.01,59500.0,24.5347,24.5477,24.5283,24.5347,59500.0
2012-06-01 12:50:00,38.02,38.04,38.01,38.01,82300.0,24.5412,24.5541,24.5347,24.5347,82300.0
2012-06-01 13:00:00,38.01,38.03,38.0,38.03,39600.0,24.5347,24.5477,24.5283,24.5477,39600.0
2012-06-01 13:10:00,38.02,38.05,38.02,38.04,46200.0,24.5412,24.5606,24.5412,24.5541,46200.0
2012-06-01 13:20:00,38.03,38.04,38.0,38.0,70700.0,24.5477,24.5541,24.5283,24.5283,70700.0
2012-06-01 13:30:00,38.0,38.01,37.97,37.98,156100.0,24.5283,24.5347,24.5089,24.5154,156100.0
2012-06-01 13:40:00,37.98,38.04,37.98,38.04,94000.0,24.5154,24.5541,24.5154,24.5541,94000.0
2012-06-01 13:50:00,38.04,38.04,37.97,37.99,71700.0,24.5541,24.5541,24.5089,24.5218,71700.0
2012-06-01 14:00:00,37.99,38.0,37.94,37.95,47200.0,24.5218,24.5283,24.4896,24.496,47200.0
2012-06-01 14:10:00,37.95,37.98,37.94,37.95,54800.0,24.496,24.5154,24.4896,24.496,54800.0
2012-06-01 14:20:00,37.95,38.0,37.94,37.94,81800.0,24.496,24.5283,24.4896,24.4896,81800.0
2012-06-01 14:30:00,37.94,37.97,37.93,37.97,72000.0,24.4896,24.5089,24.4831,24.5089,72000.0
2012-06-01 14:40:00,37.96,37.97,37.94,37.97,93900.0,24.5025,24.5089,24.4896,24.5089,93900.0
2012-06-01 14:50:00,37.97,37.97,37.87,37.88,78600.0,24.5089,24.5089,24.4444,24.4508,78600.0
2012-06-01 15:00:00,37.89,37.93,37.87,37.93,100100.0,24.4573,24.4831,24.4444,24.4831,100100.0
2012-06-01 15:10:00,37.93,37.96,37.91,37.93,77300.0,24.4831,24.5025,24.4702,24.4831,77300.0
2012-06-01 15:20:00,37.93,37.98,37.92,37.94,75600.0,24.4831,24.5154,24.4767,24.4896,75600.0
2012-06-01 15:30:00,37.94,37.98,37.91,37.92,130500.0,24.4896,24.5154,24.4702,24.4767,130500.0
2012-06-01 15:40:00,37.91,37.96,37.9,37.91,123300.0,24.4702,24.5025,24.4637,24.4702,123300.0
2012-06-01 15:50:00,37.91,37.94,37.88,37.88,293000.0,24.4702,24.4896,24.4508,24.4508,293000.0
2012-06-04 09:30:00,37.8,37.9,37.76,37.86,137800.0,24.3992,24.4637,24.3734,24.4379,137800.0
2012-06-04 09:40:00,37.86,37.9,37.84,37.86,55600.0,24.4379,24.4637,24.425,24.4379,55600.0
2012-06-04 09:50:00,37.86,37.87,37.8,37.82,57500.0,24.4379,24.4444,24.3992,24.4121,57500.0
2012-06-04 10:00:00,37.82,37.82,37.77,37.8,98800.0,24.4121,24.4121,24.3798,24.3992,98800.0
2012-06-04 10:10:00,37.8,37.81,37.77,37.78,74200.0,24.3992,24.4056,24.3798,24.3863,74200.0
2012-06-04 10:20:00,37.79,37.81,37.78,37.8,92200.0,24.3927,24.4056,24.3863,24.3992,92200.0
2012-06-04 10:30:00,37.8,37.81,37.78,37.79,115400.0,24.3992,24.4056,24.3863,24.3927,115400.0
2012-06-04 10:40:00,37.79,37.8,37.77,37.79,101400.0,24.3927,24.3992,24.3798,24.3927,101400.0
2012-06-04 10:50:00,37.79,37.88,37.77,37.88,220900.0,24.3927,24.4508,24.3798,24.4508,220900.0
2012-06-04 11:00:00,37.88,37.92,37.87,37.88,48300.0,24.4508,24.4767,24.4444,24.4508,48300.0
2012-06-04 11:10:00,37.87,37.88,37.8,37.81,36300.0,24.4444,24.4508,24.3992,24.4056,36300.0
2012-06-04 11:20:00,37.81,37.84,37.79,37.79,31500.0,24.4056,24.425,24.3927,24.3927,31500.0
2012-06-04 11:30:00,37.79,37.83,37.76,37.78,36700.0,24.3927,24.4186,24.3734,24.3863,36700.0
2012-06-04 11:40:00,37.79,37.8,37.76,37.78,39800.0,24.3927,24.3992,24.3734,24.3863,39800.0
2012-06-04 11:50:00,37.78,37.78,37.76,37.77,31400.0,24.3863,24.3863,24.3734,24.3798,31400.0
2012-06-04 12:00:00,37.76,37.78,37.76,37.78,68700.0,24.3734,24.3863,24.3734,24.3863,68700.0
2012-06-04 12:10:00,37.77,37.78,37.69,37.71,80500.0,24.3798,24.3863,24.3282,24.3411,80500.0
2012-06-04 12:20:00,37.71,37.72,37.66,37.67,75300.0,24.3411,24.3476,24.3088,24.3153,75300.0
2012-06-04 12:30:00,37.67,37.72,37.66,37.72,38300.0,24.3153,24.3476,24.3088,24.3476,38300.0
2012-06-04 12:40:00,37.72,37.75,37.71,37.75,73200.0,24.3476,24.3669,24.3411,24.3669,73200.0
2012-06-04 12:50:00,37.75,37.75,37.72,37.75,43700.0,24.3669,24.3669,24.3476,24.3669,43700.0
2012-06-04 13:00:00,37.74,37.76,37.72,37.73,57900.0,24.3605,24.3734,24.3476,24.354,57900.0
2012-06-04 13:10:00,37.73,37.75,37.71,37.71,35000.0,24.354,24.3669,24.3411,24.3411,35000.0
2012-06-04 13:20:00,37.7,37.7,37.66,37.68,79500.0,24.3346,24.3346,24.3088,24.3217,79500.0
2012-06-04 13:30:00,37.69,37.78,37.68,37.76,46200.0,24.3282,24.3863,24.3217,24.3734,46200.0
2012-06-04 13:40:00,37.76,37.76,37.7,37.7,44600.0,24.3734,24.3734,24.3346,24.3346,44600.0
2012-06-04 13:50:00,37.71,37.73,37.64,37.67,58900.0,24.3411,24.354,24.2959,24.3153,58900.0
2012-06-04 14:00:00,37.67,37.67,37.64,37.64,39200.0,24.3153,24.3153,24.2959,24.2959,39200.0
2012-06-04 14:10:00,37.64,37.71,37.64,37.7,83800.0,24.2959,24.3411,24.2959,24.3346,83800.0
2012-06-04 14:20:00,37.71,37.78,37.71,37.76,54800.0,24.3411,24.3863,24.3411,24.3734,54800.0
2012-06-04 14:30:00,37.77,37.82,37.74,37.8,112500.0,24.3798,24.4121,24.3605,24.3992,112500.0
2012-06-04 14:40:00,37.8,37.82,37.77,37.78,89500.0,24.3992,24.4121,24.3798,24.3863,89500.0
2012-06-04 14:50:00,37.78,37.78,37.74,37.75,67100.0,24.3863,24.3863,24.3605,24.3669,67100.0
2012-06-04 15:00:00,37.74,37.77,37.73,37.77,58000.0,24.3605,24.3798,24.354,24.3798,58000.0
2012-06-04 15:10:00,37.77,37.77,37.68,37.72,113700.0,24.3798,24.3798,24.3217,24.3476,113700.0
2012-06-04 15:20:00,37.72,37.76,37.7,37.74,153200.0,24.3476,24.3734,24.3346,24.3605,153200.0
2012-06-04 15:30:00,37.74,37.75,37.69,37.74,91300.0,24.3605,24.3669,24.3282,24.3605,91300.0
2012-06-04 15:40:00,37.74,37.83,37.74,37.83,144600.0,24.3605,24.4186,24.3605,24.4186,144600.0
2012-06-04 15:50:00,37.83,37.86,37.81,37.82,314800.0,24.4186,24.4379,24.4056,24.4121,314800.0
2012-06-05 09:30:00,37.74,37.74,37.56,37.62,88500.0,24.3605,24.3605,24.2443,24.283,88500.0
2012-06-05 09:40:00,37.61,37.66,37.56,37.58,68100.0,24.2766,24.3088,24.2443,24.2572,68100.0
2012-06-05 09:50:00,37.57,37.57,37.51,37.54,74600.0,24.2507,24.2507,24.212,24.2314,74600.0
2012-06-05 10:00:00,37.54,37.61,37.54,37.59,84600.0,24.2314,24.2766,24.2314,24.2636,84600.0
2012-06-05 10:10:00,37.58,37.59,37.52,37.55,51000.0,24.2572,24.2636,24.2185,24.2378,51000.0
2012-06-05 10:20:00,37.55,37.6,37.51,37.58,71800.0,24.2378,24.2701,24.212,24.2572,71800.0
2012-06-05 10:30:00,37.58,37.62,37.57,37.59,75900.0,24.2572,24.283,24.2507,24.2636,75900.0
2012-06-05 10:40:00,37.59,37.62,37.57,37.58,61600.0,24.2636,24.283,24.2507,24.2572,61600.0
2012-06-05 10:50:00,37.57,37.62,37.54,37.62,48400.0,24.2507,24.283,24.2314,24.283,48400.0
2012-06-05 11:00:00,37.62,37.66,37.61,37.65,42200.0,24.283,24.3088,24.2766,24.3024,42200.0
2012-06-05 11:10:00,37.65,37.65,37.62,37.64,50300.0,24.3024,24.3024,24.283,24.2959,50300.0
2012-06-05 11:20:00,37.64,37.67,37.64,37.66,23000.0,24.2959,24.3153,24.2959,24.3088,23000.0
2012-06-05 11:30:00,37.66,37.68,37.64,37.65,31800.0,24.3088,24.3217,24.2959,24.3024,31800.0
2012-06-05 11:40:00,37.65,37.66,37.63,37.65,25900.0,24.3024,24.3088,24.2895,24.3024,25900.0
2012-06-05 11:50:00,37.65,37.66,37.61,37.61,39100.0,24.3024,24.3088,24.2766,24.2766,39100.0
2012-06-05 12:00:00,37.61,37.69,37.61,37.67,44600.0,24.2766,24.3282,24.2766,24.3153,44600.0
2012-06-05 12:10:00,37.67,37.7,37.65,37.66,32000.0,24.3153,24.3346,24.3024,24.3088,32000.0
2012-06-05 12:20:00,37.66,37.72,37.65,37.72,78000.0,24.3088,24.3476,24.3024,24.3476,78000.0
2012-06-05 12:30:00,37.72,37.77,37.72,37.73,68200.0,24.3476,24.3798,24.3476,24.354,68200.0
2012-06-05 12:40:00,37.73,37.73,37.69,37.69,27500.0,24.354,24.354,24.3282,24.3282,27500.0
2012-06-05 12:50:00,37.69,37.72,37.68,37.7,64000.0,24.3282,24.3476,24.3217,24.3346,64000.0
2012-06-05 13:00:00,37.7,37.7,37.65,37.65,43500.0,24.3346,24.3346,24.3024,24.3024,43500.0
2012-06-05 13:10:00,37.65,37.68,37.65,37.67,67600.0,24.3024,24.3217,24.3024,24.3153,67600.0
2012-06-05 13:20:00,37.67,37.71,37.65,37.7,51600.0,24.3153,24.3411,24.3024,24.3346,51600.0
2012-06-05 13:30:00,37.71,37.74,37.7,37.73,113200.0,24.3411,24.3605,24.3346,24.354,113200.0
2012-06-05 13:40:00,37.73,37.76,37.72,37.73,46600.0,24.354,24.3734,24.3476,24.354,46600.0
2012-06-05 13:50:00,37.74,37.75,37.72,37.72,47400.0,24.3605,24.3669,24.3476,24.3476,47400.0
2012-06-05 14:00:00,37.73,37.73,37.7,37.7,58100.0,24.354,24.354,24.3346,24.3346,58100.0
2012-06-05 14:10:00,37.71,37.75,37.69,37.75,60600.0,24.3411,24.3669,24.3282,24.3669,60600.0
2012-06-05 14:20:00,37.75,37.77,37.73,37.76,36400.0,24.3669,24.3798,24.354,24.3734,36400.0
2012-06-05 14:30:00,37.77,37.78,37.74,37.76,55900.0,24.3798,24.3863,24.3605,24.3734,55900.0
2012-06-05 14:40:00,37.76,37.77,37.74,37.76,52100.0,24.3734,24.3798,24.3605,24.3734,52100.0
2012-06-05 14:50:00,37.76,37.79,37.75,37.78,61800.0,24.3734,24.3927,24.3669,24.3863,61800.0
2012-06-05 15:00:00,37.77,37.8,37.77,37.79,59100.0,24.3798,24.3992,24.3798,24.3927,59100.0
2012-06-05 15:10:00,37.79,37.81,37.78,37.81,76900.0,24.3927,24.4056,24.3863,24.4056,76900.0
2012-06-05 15:20:00,37.81,37.83,37.8,37.81,74700.0,24.4056,24.4186,24.3992,24.4056,74700.0
2012-06-05 15:30:00,37.81,37.84,37.79,37.82,138400.0,24.4056,24.425,24.3927,24.4121,138400.0
2012-06-05 15:40:00,37.83,37.85,37.81,37.83,131700.0,24.4186,24.4315,24.4056,24.4186,131700.0
2012-06-05 15:50:00,37.83,37.86,37.79,37.81,324700.0,24.4186,24.4379,24.3927,24.4056,324700.0
2012-06-06 09:30:00,37.85,37.99,37.79,37.81,98800.0,24.4315,24.5218,24.3927,24.4056,98800.0
2012-06-06 09:40:00,37.8,37.85,37.77,37.77,88000.0,24.3992,24.4315,24.3798,24.3798,88000.0
2012-06-06 09:50:00,37.77,37.8,37.71,37.8,50200.0,24.3798,24.3992,24.3411,24.3992,50200.0
2012-06-06 10:00:00,37.79,37.82,37.77,37.81,161700.0,24.3927,24.4121,24.3798,24.4056,161700.0
2012-06-06 10:10:00,37.81,37.81,37.71,37.71,256600.0,24.4056,24.4056,24.3411,24.3411,256600.0
2012-06-06 10:20:00,37.71,37.71,37.64,37.65,173800.0,24.3411,24.3411,24.2959,24.3024,173800.0
2012-06-06 10:30:00,37.65,37.71,37.64,37.66,177100.0,24.3024,24.3411,24.2959,24.3088,177100.0
2012-06-06 10:40:00,37.66,37.71,37.64,37.7,136500.0,24.3088,24.3411,24.2959,24.3346,136500.0
2012-06-06 10:50:00,37.7,37.7,37.63,37.63,178500.0,24.3346,24.3346,24.2895,24.2895,178500.0
2012-06-06 11:00:00,37.64,37.65,37.6,37.61,99100.0,24.2959,24.3024,24.2701,24.2766,99100.0
2012-06-06 11:10:00,37.62,37.69,37.61,37.69,62000.0,24.283,24.3282,24.2766,24.3282,62000.0
2012-06-06 11:20:00,37.69,37.75,37.68,37.73,278300.0,24.3282,24.3669,24.3217,24.354,278300.0
2012-06-06 11:30:00,37.74,37.76,37.72,37.75,66500.0,24.3605,24.3734,24.3476,24.3669,66500.0
2012-06-06 11:40:00,37.75,37.76,37.73,37.75,59100.0,24.3669,24.3734,24.354,24.3669,59100.0
2012-06-06 11:50:00,37.75,37.76,37.71,37.74,52800.0,24.3669,24.3734,24.3411,24.3605,52800.0
2012-06-06 12:00:00,37.75,37.75,37.72,37.73,147500.0,24.3669,24.3669,24.3476,24.354,147500.0
2012-06-06 12:10:00,37.74,37.75,37.73,37.75,35400.0,24.3605,24.3669,24.354,24.3669,35400.0
2012-06-06 12:20:00,37.75,37.76,37.71,37.73,87700.0,24.3669,24.3734,24.3411,24.354,87700.0
2012-06-06 12:30:00,37.73,37.79,37.73,37.76,54300.0,24.354,24.3927,24.354,24.3734,54300.0
2012-06-06 12:40:00,37.75,37.79,37.75,37.78,53000.0,24.3669,24.3927,24.3669,24.3863,53000.0
2012-06-06 12:50:00,37.77,37.8,37.76,37.77,56100.0,24.3798,24.3992,24.3734,24.3798,56100.0
2012-06-06 13:00:00,37.78,37.8,37.76,37.77,72200.0,24.3863,24.3992,24.3734,24.3798,72200.0
2012-06-06 13:10:00,37.76,37.79,37.73,37.75,282800.0,24.3734,24.3927,24.354,24.3669,282800.0
2012-06-06 13:20:00,37.76,37.8,37.74,37.78,89900.0,24.3734,24.3992,24.3605,24.3863,89900.0
2012-06-06 13:30:00,37.78,37.8,37.78,37.8,30900.0,24.3863,24.3992,24.3863,24.3992,30900.0
2012-06-06 13:40:00,37.8,37.8,37.76,37.76,131600.0,24.3992,24.3992,24.3734,24.3734,131600.0
2012-06-06 13:50:00,37.76,37.8,37.75,37.76,114100.0,24.3734,24.3992,24.3669,24.3734,114100.0
2012-06-06 14:00:00,37.76,37.79,37.75,37.77,71600.0,24.3734,24.3927,24.3669,24.3798,71600.0
2012-06-06 14:10:00,37.78,37.8,37.77,37.8,87000.0,24.3863,24.3992,24.3798,24.3992,87000.0
2012-06-06 14:20:00,37.79,37.81,37.78,37.78,309000.0,24.3927,24.4056,24.3863,24.3863,309000.0
2012-06-06 14:30:00,37.79,37.8,37.77,37.78,443500.0,24.3927,24.3992,24.3798,24.3863,443500.0
2012-06-06 14:40:00,37.77,37.8,37.76,37.79,153600.0,24.3798,24.3992,24.3734,24.3927,153600.0
2012-06-06 14:50:00,37.8,37.81,37.79,37.79,167900.0,24.3992,24.4056,24.3927,24.3927,167900.0
2012-06-06 15:00:00,37.8,37.83,37.75,37.78,771700.0,24.3992,24.4186,24.3669,24.3863,771700.0
2012-06-06 15:10:00,37.78,37.81,37.78,37.8,73000.0,24.3863,24.4056,24.3863,24.3992,73000.0
2012-06-06 15:20:00,37.79,37.82,37.78,37.78,165100.0,24.3927,24.4121,24.3863,24.3863,165100.0
2012-06-06 15:30:00,37.78,37.8,37.74,37.75,139400.0,24.3863,24.3992,24.3605,24.3669,139400.0
2012-06-06 15:40:00,37.75,37.85,37.73,37.83,186300.0,24.3669,24.4315,24.354,24.4186,186300.0
2012-06-06 15:50:00,37.83,37.92,37.82,37.92,459900.0,24.4186,24.4767,24.4121,24.4767,459900.0
2012-06-07 09:30:00,38.13,38.15,37.96,37.99,164700.0,24.6122,24.6251,24.5025,24.5218,164700.0
2012-06-07 09:40:00,38.01,38.17,38.0,38.14,208100.0,24.5347,24.638,24.5283,24.6187,208100.0
2012-06-07 09:50:00,38.14,38.2,38.1,38.12,163500.0,24.6187,24.6574,24.5928,24.6057,163500.0
2012-06-07 10:00:00,38.11,38.2,38.07,38.18,169800.0,24.5993,24.6574,24.5735,24.6445,169800.0
2012-06-07 10:10:00,38.18,38.23,38.15,38.16,176300.0,24.6445,24.6767,24.6251,24.6316,176300.0
2012-06-07 10:20:00,38.16,38.19,38.14,38.18,102500.0,24.6316,24.6509,24.6187,24.6445,102500.0
2012-06-07 10:30:00,38.17,38.21,38.13,38.13,88300.0,24.638,24.6638,24.6122,24.6122,88300.0
2012-06-07 10:40:00,38.13,38.17,38.1,38.15,115800.0,24.6122,24.638,24.5928,24.6251,115800.0
2012-06-07 10:50:00,38.15,38.2,38.13,38.19,217800.0,24.6251,24.6574,24.6122,24.6509,217800.0
2012-06-07 11:00:00,38.2,38.21,38.16,38.19,73400.0,24.6574,24.6638,24.6316,24.6509,73400.0
2012-06-07 11:10:00,38.18,38.22,38.15,38.2,66000.0,24.6445,24.6703,24.6251,24.6574,66000.0
2012-06-07 11:20:00,38.19,38.28,38.19,38.25,240900.0,24.6509,24.709,24.6509,24.6897,240900.0
2012-06-07 11:30:00,38.26,38.3,38.23,38.28,58500.0,24.6961,24.7219,24.6767,24.709,58500.0
2012-06-07 11:40:00,38.28,38.31,38.27,38.29,64900.0,24.709,24.7284,24.7026,24.7155,64900.0
2012-06-07 11:50:00,38.3,38.32,38.26,38.27,101200.0,24.7219,24.7348,24.6961,24.7026,101200.0
2012-06-07 12:00:00,38.26,38.27,38.2,38.21,139400.0,24.6961,24.7026,24.6574,24.6638,139400.0
2012-06-07 12:10:00,38.2,38.27,38.19,38.26,94400.0,24.6574,24.7026,24.6509,24.6961,94400.0
2012-06-07 12:20:00,38.26,38.26,38.16,38.21,112600.0,24.6961,24.6961,24.6316,24.6638,112600.0
2012-06-07 12:30:00,38.22,38.22,38.17,38.2,59800.0,24.6703,24.6703,24.638,24.6574,59800.0
2012-06-07 12:40:00,38.2,38.22,38.16,38.2,70100.0,24.6574,24.6703,24.6316,24.6574,70100.0
2012-06-07 12:50:00,38.2,38.22,38.17,38.18,26100.0,24.6574,24.6703,24.638,24.6445,26100.0
2012-06-07 13:00:00,38.18,38.19,38.15,38.15,32500.0,24.6445,24.6509,24.6251,24.6251,32500.0
2012-06-07 13:10:00,38.16,38.21,38.15,38.18,95100.0,24.6316,24.6638,24.6251,24.6445,95100.0
2012-06-07 13:20:00,38.19,38.19,38.16,38.17,112200.0,24.6509,24.6509,24.6316,24.638,112200.0
2012-06-07 13:30:00,38.17,38.18,38.16,38.17,35100.0,24.638,24.6445,24.6316,24.638,35100.0
2012-06-07 13:40:00,38.17,38.2,38.17,38.19,97100.0,24.638,24.6574,24.638,24.6509,97100.0
2012-06-07 13:50:00,38.19,38.2,38.18,38.18,74400.0,24.6509,24.6574,24.6445,24.6445,74400.0
2012-06-07 14:00:00,38.19,38.19,38.16,38.16,67800.0,24.6509,24.6509,24.6316,24.6316,67800.0
2012-06-07 14:10:00,38.15,38.19,38.15,38.18,47900.0,24.6251,24.6509,24.6251,24.6445,47900.0
2012-06-07 14:20:00,38.19,38.2,38.17,38.17,72900.0,24.6509,24.6574,24.638,24.638,72900.0
2012-06-07 14:30:00,38.18,38.18,38.15,38.16,60500.0,24.6445,24.6445,24.6251,24.6316,60500.0
2012-06-07 14:40:00,38.16,38.2,38.16,38.17,54500.0,24.6316,24.6574,24.6316,24.638,54500.0
2012-06-07 14:50:00,38.18,38.18,38.15,38.16,102800.0,24.6445,24.6445,24.6251,24.6316,102800.0
2012-06-07 15:00:00,38.16,38.18,38.11,38.13,123700.0,24.6316,24.6445,24.5993,24.6122,123700.0
2012-06-07 15:10:00,38.14,38.15,38.09,38.09,72900.0,24.6187,24.6251,24.5864,24.5864,72900.0
2012-06-07 15:20:00,38.09,38.15,38.09,38.14,102400.0,24.5864,24.6251,24.5864,24.6187,102400.0
2012-06-07 15:30:00,38.13,38.15,38.09,38.09,170000.0,24.6122,24.6251,24.5864,24.5864,170000.0
2012-06-07 15:40:00,38.1,38.14,38.09,38.12,196500.0,24.5928,24.6187,24.5864,24.6057,196500.0
2012-06-07 15:50:00,38.12,38.13,38.0,38.03,688600.0,24.6057,24.6122,24.5283,24.5477,688600.0
2012-06-08 09:30:00,38.1,38.19,37.98,38.05,171200.0,24.5928,24.6509,24.5154,24.5606,171200.0
2012-06-08 09:40:00,38.04,38.05,38.02,38.02,57300.0,24.5541,24.5606,24.5412,24.5412,57300.0
2012-06-08 09:50:00,38.03,38.03,37.97,38.0,142600.0,24.5477,24.5477,24.5089,24.5283,142600.0
2012-06-08 10:00:00,37.99,38.02,37.98,38.0,65000.0,24.5218,24.5412,24.5154,24.5283,65000.0
2012-06-08 10:10:00,38.0,38.0,37.95,37.98,90400.0,24.5283,24.5283,24.496,24.5154,90400.0
2012-06-08 10:20:00,37.99,38.01,37.99,38.0,72500.0,24.5218,24.5347,24.5218,24.5283,72500.0
2012-06-08 10:30:00,38.0,38.01,37.99,38.0,58900.0,24.5283,24.5347,24.5218,24.5283,58900.0
2012-06-08 10:40:00,37.99,38.02,37.99,38.01,63600.0,24.5218,24.5412,24.5218,24.5347,63600.0
2012-06-08 10:50:00,38.0,38.02,38.0,38.01,41500.0,24.5283,24.5412,24.5283,24.5347,41500.0
2012-06-08 11:00:00,38.01,38.02,37.95,37.95,104500.0,24.5347,24.5412,24.496,24.496,104500.0
2012-06-08 11:10:00,37.96,37.97,37.95,37.96,83100.0,24.5025,24.5089,24.496,24.5025,83100.0
2012-06-08 11:20:00,37.96,38.01,37.96,37.98,113500.0,24.5025,24.5347,24.5025,24.5154,113500.0
2012-06-08 11:30:00,37.98,38.04,37.98,38.03,100800.0,24.5154,24.5541,24.5154,24.5477,100800.0
2012-06-08 11:40:00,38.04,38.08,38.03,38.08,105900.0,24.5541,24.5799,24.5477,24.5799,105900.0
2012-06-08 11:50:00,38.07,38.09,38.06,38.06,128500.0,24.5735,24.5864,24.567,24.567,128500.0
2012-06-08 12:00:00,38.07,38.13,38.06,38.13,72500.0,24.5735,24.6122,24.567,24.6122,72500.0
2012-06-08 12:10:00,38.12,38.16,38.12,38.15,57200.0,24.6057,24.6316,24.6057,24.6251,57200.0
2012-06-08 12:20:00,38.15,38.16,38.14,38.16,85000.0,24.6251,24.6316,24.6187,24.6316,85000.0
2012-06-08 12:30:00,38.15,38.2,38.13,38.14,77200.0,24.6251,24.6574,24.6122,24.6187,77200.0
2012-06-08 12:40:00,38.14,38.17,38.13,38.16,41600.0,24.6187,24.638,24.6122,24.6316,41600.0
2012-06-08 12:50:00,38.15,38.17,38.13,38.15,191000.0,24.6251,24.638,24.6122,24.6251,191000.0
2012-06-08 13:00:00,38.15,38.19,38.14,38.18,52700.0,24.6251,24.6509,24.6187,24.6445,52700.0
2012-06-08 13:10:00,38.19,38.2,38.17,38.17,31600.0,24.6509,24.6574,24.638,24.638,31600.0
2012-06-08 13:20:00,38.18,38.19,38.16,38.17,180000.0,24.6445,24.6509,24.6316,24.638,180000.0
2012-06-08 13:30:00,38.17,38.18,38.16,38.17,47400.0,24.638,24.6445,24.6316,24.638,47400.0
2012-06-08 13:40:00,38.16,38.2,38.16,38.17,66600.0,24.6316,24.6574,24.6316,24.638,66600.0
2012-06-08 13:50:00,38.16,38.2,38.16,38.17,116600.0,24.6316,24.6574,24.6316,24.638,116600.0
2012-06-08 14:00:00,38.16,38.21,38.15,38.2,127800.0,24.6316,24.6638,24.6251,24.6574,127800.0
2012-06-08 14:10:00,38.2,38.2,38.19,38.19,57500.0,24.6574,24.6574,24.6509,24.6509,57500.0
2012-06-08 14:20:00,38.2,38.2,38.17,38.17,50000.0,24.6574,24.6574,24.638,24.638,50000.0
2012-06-08 14:30:00,38.17,38.2,38.16,38.2,81100.0,24.638,24.6574,24.6316,24.6574,81100.0
2012-06-08 14:40:00,38.2,38.2,38.16,38.16,42300.0,24.6574,24.6574,24.6316,24.6316,42300.0
2012-06-08 14:50:00,38.16,38.16,38.13,38.13,58500.0,24.6316,24.6316,24.6122,24.6122,58500.0
2012-06-08 15:00:00,38.13,38.15,38.12,38.14,46600.0,24.6122,24.6251,24.6057,24.6187,46600.0
2012-06-08 15:10:00,38.13,38.16,38.1,38.1,107300.0,24.6122,24.6316,24.5928,24.5928,107300.0
2012-06-08 15:20:00,38.11,38.15,38.1,38.11,91700.0,24.5993,24.6251,24.5928,24.5993,91700.0
2012-06-08 15:30:00,38.11,38.13,38.09,38.11,97200.0,24.5993,24.6122,24.5864,24.5993,97200.0
2012-06-08 15:40:00,38.11,38.2,38.11,38.19,93300.0,24.5993,24.6574,24.5993,24.6509,93300.0
2012-06-08 15:50:00,38.19,38.2,38.15,38.19,257600.0,24.6509,24.6574,24.6251,24.6509,257600.0
2012-06-11 09:30:00,38.28,38.35,38.19,38.33,79800.0,24.709,24.7542,24.6509,24.7413,79800.0
2012-06-11 09:40:00,38.33,38.38,38.3,38.3,92700.0,24.7413,24.7736,24.7219,24.7219,92700.0
2012-06-11 09:50:00,38.3,38.3,38.18,38.22,81600.0,24.7219,24.7219,24.6445,24.6703,81600.0
2012-06-11 10:00:00,38.22,38.23,38.18,38.2,102700.0,24.6703,24.6767,24.6445,24.6574,102700.0
2012-06-11 10:10:00,38.2,38.22,38.16,38.16,341000.0,24.6574,24.6703,24.6316,24.6316,341000.0
2012-06-11 10:20:00,38.16,38.17,38.1,38.13,135500.0,24.6316,24.638,24.5928,24.6122,135500.0
2012-06-11 10:30:00,38.13,38.16,38.1,38.1,72000.0,24.6122,24.6316,24.5928,24.5928,72000.0
2012-06-11 10:40:00,38.11,38.13,38.01,38.05,247900.0,24.5993,24.6122,24.5347,24.5606,247900.0
2012-06-11 10:50:00,38.04,38.05,38.0,38.02,162500.0,24.5541,24.5606,24.5283,24.5412,162500.0
2012-06-11 11:00:00,38.03,38.04,37.97,37.99,87300.0,24.5477,24.5541,24.5089,24.5218,87300.0
2012-06-11 11:10:00,37.98,37.99,37.96,37.97,48700.0,24.5154,24.5218,24.5025,24.5089,48700.0
2012-06-11 11:20:00,37.97,38.0,37.97,37.98,49200.0,24.5089,24.5283,24.5089,24.5154,49200.0
2012-06-11 11:30:00,37.98,38.0,37.97,38.0,52500.0,24.5154,24.5283,24.5089,24.5283,52500.0
2012-06-11 11:40:00,38.0,38.01,37.99,38.0,80300.0,24.5283,24.5347,24.5218,24.5283,80300.0
2012-06-11 11:50:00,38.0,38.04,37.99,38.04,77900.0,24.5283,24.5541,24.5218,24.5541,77900.0
2012-06-11 12:00:00,38.03,38.05,38.0,38.01,64300.0,24.5477,24.5606,24.5283,24.5347,64300.0
2012-06-11 12:10:00,38.01,38.01,37.96,37.98,92600.0,24.5347,24.5347,24.5025,24.5154,92600.0
2012-06-11 12:20:00,37.98,38.02,37.97,38.02,33300.0,24.5154,24.5412,24.5089,24.5412,33300.0
2012-06-11 12:30:00,38.03,38.05,38.03,38.04,50600.0,24.5477,24.5606,24.5477,24.5541,50600.0
2012-06-11 12:40:00,38.03,38.05,38.01,38.02,38200.0,24.5477,24.5606,24.5347,24.5412,38200.0
2012-06-11 12:50:00,38.03,38.07,38.02,38.07,37400.0,24.5477,24.5735,24.5412,24.5735,37400.0
2012-06-11 13:00:00,38.06,38.1,38.05,38.09,34200.0,24.567,24.5928,24.5606,24.5864,34200.0
2012-06-11 13:10:00,38.1,38.11,38.07,38.08,88800.0,24.5928,24.5993,24.5735,24.5799,88800.0
2012-06-11 13:20:00,38.08,38.08,38.03,38.04,99900.0,24.5799,24.5799,24.5477,24.5541,99900.0
2012-06-11 13:30:00,38.04,38.05,38.01,38.02,123800.0,24.5541,24.5606,24.5347,24.5412,123800.0
2012-06-11 13:40:00,38.01,38.05,38.01,38.03,116300.0,24.5347,24.5606,24.5347,24.5477,116300.0
2012-06-11 13:50:00,38.04,38.04,38.01,38.01,45300.0,24.5541,24.5541,24.5347,24.5347,45300.0
2012-06-11 14:00:00,38.01,38.02,37.98,37.99,115800.0,24.5347,24.5412,24.5154,24.5218,115800.0
2012-06-11 14:10:00,37.99,38.02,37.98,38.0,36300.0,24.5218,24.5412,24.5154,24.5283,36300.0
2012-06-11 14:20:00,38.01,38.03,37.99,38.01,41200.0,24.5347,24.5477,24.5218,24.5347,41200.0
2012-06-11 14:30:00,38.02,38.03,37.96,37.98,100700.0,24.5412,24.5477,24.5025,24.5154,100700.0
2012-06-11 14:40:00,37.98,37.99,37.97,37.98,18000.0,24.5154,24.5218,24.5089,24.5154,18000.0
2012-06-11 14:50:00,37.98,38.04,37.98,38.03,80600.0,24.5154,24.5541,24.5154,24.5477,80600.0
2012-06-11 15:00:00,38.04,38.05,38.02,38.03,125100.0,24.5541,24.5606,24.5412,24.5477,125100.0
2012-06-11 15:10:00,38.02,38.05,38.01,38.03,119800.0,24.5412,24.5606,24.5347,24.5477,119800.0
2012-06-11 15:20:00,38.03,38.05,38.02,38.04,77000.0,24.5477,24.5606,24.5412,24.5541,77000.0
2012-06-11 15:30:00,38.03,38.05,38.02,38.04,112000.0,24.5477,24.5606,24.5412,24.5541,112000.0
2012-06-11 15:40:00,38.04,38.05,38.02,38.03,144700.0,24.5541,24.5606,24.5412,24.5477,144700.0
2012-06-11 15:50:00,38.02,38.02,37.9,37.92,413700.0,24.5412,24.5412,24.4637,24.4767,413700.0
2012-06-12 09:30:00,37.91,38.0,37.87,37.93,105100.0,24.4702,24.5283,24.4444,24.4831,105100.0
2012-06-12 09:40:00,37.92,37.99,37.92,37.94,65100.0,24.4767,24.5218,24.4767,24.4896,65100.0
2012-06-12 09:50:00,37.94,37.99,37.93,37.97,99800.0,24.4896,24.5218,24.4831,24.5089,99800.0
2012-06-12 10:00:00,37.97,37.99,37.94,37.97,254600.0,24.5089,24.5218,24.4896,24.5089,254600.0
2012-06-12 10:10:00,37.96,37.97,37.89,37.91,331600.0,24.5025,24.5089,24.4573,24.4702,331600.0
2012-06-12 10:20:00,37.91,37.96,37.89,37.94,75300.0,24.4702,24.5025,24.4573,24.4896,75300.0
2012-06-12 10:30:00,37.94,37.97,37.9,37.92,48100.0,24.4896,24.5089,24.4637,24.4767,48100.0
2012-06-12 10:40:00,37.91,37.96,37.9,37.92,71900.0,24.4702,24.5025,24.4637,24.4767,71900.0
2012-06-12 10:50:00,37.91,37.92,37.86,37.87,48900.0,24.4702,24.4767,24.4379,24.4444,48900.0
2012-06-12 11:00:00,37.88,37.91,37.87,37.91,49000.0,24.4508,24.4702,24.4444,24.4702,49000.0
2012-06-12 11:10:00,37.89,38.0,37.89,38.0,52800.0,24.4573,24.5283,24.4573,24.5283,52800.0
2012-06-12 11:20:00,37.99,38.05,37.99,38.01,68400.0,24.5218,24.5606,24.5218,24.5347,68400.0
2012-06-12 11:30:00,38.02,38.04,37.99,38.03,186000.0,24.5412,24.5541,24.5218,24.5477,186000.0
2012-06-12 11:40:00,38.03,38.05,38.0,38.01,120200.0,24.5477,24.5606,24.5283,24.5347,120200.0
2012-06-12 11:50:00,38.01,38.03,38.0,38.02,54700.0,24.5347,24.5477,24.5283,24.5412,54700.0
2012-06-12 12:00:00,38.01,38.02,37.99,38.0,51400.0,24.5347,24.5412,24.5218,24.5283,51400.0
2012-06-12 12:10:00,37.99,38.02,37.98,38.01,66500.0,24.5218,24.5412,24.5154,24.5347,66500.0
2012-06-12 12:20:00,38.02,38.02,37.99,37.99,30500.0,24.5412,24.5412,24.5218,24.5218,30500.0
2012-06-12 12:30:00,37.99,38.01,37.97,38.01,52500.0,24.5218,24.5347,24.5089,24.5347,52500.0
2012-06-12 12:40:00,38.01,38.01,37.97,37.98,30200.0,24.5347,24.5347,24.5089,24.5154,30200.0
2012-06-12 12:50:00,37.98,38.0,37.97,37.99,44300.0,24.5154,24.5283,24.5089,24.5218,44300.0
2012-06-12 13:00:00,37.99,37.99,37.95,37.97,37800.0,24.5218,24.5218,24.496,24.5089,37800.0
2012-06-12 13:10:00,37.97,38.01,37.97,38.0,122600.0,24.5089,24.5347,24.5089,24.5283,122600.0
2012-06-12 13:20:00,38.0,38.0,37.95,37.95,34700.0,24.5283,24.5283,24.496,24.496,34700.0
2012-06-12 13:30:00,37.96,37.98,37.95,37.97,57900.0,24.5025,24.5154,24.496,24.5089,57900.0
2012-06-12 13:40:00,37.98,37.99,37.94,37.95,86900.0,24.5154,24.5218,24.4896,24.496,86900.0
2012-06-12 13:50:00,37.95,37.98,37.94,37.94,47600.0,24.496,24.5154,24.4896,24.4896,47600.0
2012-06-12 14:00:00,37.95,37.96,37.92,37.92,52100.0,24.496,24.5025,24.4767,24.4767,52100.0
2012-06-12 14:10:00,37.92,37.96,37.91,37.95,56900.0,24.4767,24.5025,24.4702,24.496,56900.0
2012-06-12 14:20:00,37.95,37.96,37.91,37.91,59000.0,24.496,24.5025,24.4702,24.4702,59000.0
2012-06-12 14:30:00,37.93,37.97,37.93,37.93,79600.0,24.4831,24.5089,24.4831,24.4831,79600.0
2012-06-12 14:40:00,37.94,37.94,37.93,37.94,32800.0,24.4896,24.4896,24.4831,24.4896,32800.0
2012-06-12 14:50:00,37.94,37.95,37.91,37.95,83200.0,24.4896,24.496,24.4702,24.496,83200.0
2012-06-12 15:00:00,37.95,37.95,37.92,37.92,99300.0,24.496,24.496,24.4767,24.4767,99300.0
2012-06-12 15:10:00,37.93,37.93,37.9,37.9,101600.0,24.4831,24.4831,24.4637,24.4637,101600.0
2012-06-12 15:20:00,37.91,37.92,37.89,37.91,131500.0,24.4702,24.4767,24.4573,24.4702,131500.0
2012-06-12 15:30:00,37.91,37.91,37.87,37.88,98800.0,24.4702,24.4702,24.4444,24.4508,98800.0
2012-06-12 15:40:00,37.89,37.94,37.87,37.93,144400.0,24.4573,24.4896,24.4444,24.4831,144400.0
2012-06-12 15:50:00,37.92,37.95,37.92,37.94,309300.0,24.4767,24.496,24.4767,24.4896,309300.0
2012-06-13 09:30:00,37.99,38.0,37.82,37.86,142700.0,24.5218,24.5283,24.4121,24.4379,142700.0
2012-06-13 09:40:00,37.86,37.87,37.79,37.85,145100.0,24.4379,24.4444,24.3927,24.4315,145100.0
2012-06-13 09:50:00,37.85,37.86,37.81,37.85,155300.0,24.4315,24.4379,24.4056,24.4315,155300.0
2012-06-13 10:00:00,37.86,37.88,37.78,37.78,226700.0,24.4379,24.4508,24.3863,24.3863,226700.0
2012-06-13 10:10:00,37.78,37.81,37.77,37.79,108700.0,24.3863,24.4056,24.3798,24.3927,108700.0
2012-06-13 10:20:00,37.8,37.82,37.75,37.76,120500.0,24.3992,24.4121,24.3669,24.3734,120500.0
2012-06-13 10:30:00,37.76,37.84,37.76,37.81,80900.0,24.3734,24.425,24.3734,24.4056,80900.0
2012-06-13 10:40:00,37.81,37.87,37.79,37.87,70400.0,24.4056,24.4444,24.3927,24.4444,70400.0
2012-06-13 10:50:00,37.87,37.94,37.86,37.94,58400.0,24.4444,24.4896,24.4379,24.4896,58400.0
2012-06-13 11:00:00,37.93,37.93,37.88,37.89,56200.0,24.4831,24.4831,24.4508,24.4573,56200.0
2012-06-13 11:10:00,37.9,37.96,37.89,37.94,73000.0,24.4637,24.5025,24.4573,24.4896,73000.0
2012-06-13 11:20:00,37.94,37.95,37.92,37.92,135900.0,24.4896,24.496,24.4767,24.4767,135900.0
2012-06-13 11:30:00,37.93,37.98,37.92,37.98,82900.0,24.4831,24.5154,24.4767,24.5154,82900.0
2012-06-13 11:40:00,37.97,37.98,37.94,37.94,102000.0,24.5089,24.5154,24.4896,24.4896,102000.0
2012-06-13 11:50:00,37.94,37.95,37.92,37.94,46300.0,24.4896,24.496,24.4767,24.4896,46300.0
2012-06-13 12:00:00,37.94,37.95,37.93,37.95,74800.0,24.4896,24.496,24.4831,24.496,74800.0
2012-06-13 12:10:00,37.94,37.97,37.93,37.97,68000.0,24.4896,24.5089,24.4831,24.5089,68000.0
2012-06-13 12:20:00,37.97,37.99,37.96,37.99,58300.0,24.5089,24.5218,24.5025,24.5218,58300.0
2012-06-13 12:30:00,37.99,38.03,37.98,38.02,42000.0,24.5218,24.5477,24.5154,24.5412,42000.0
2012-06-13 12:40:00,38.03,38.06,38.02,38.03,46500.0,24.5477,24.567,24.5412,24.5477,46500.0
2012-06-13 12:50:00,38.02,38.04,38.02,38.02,38300.0,24.5412,24.5541,24.5412,24.5412,38300.0
2012-06-13 13:00:00,38.03,38.05,38.02,38.05,27200.0,24.5477,24.5606,24.5412,24.5606,27200.0
2012-06-13 13:10:00,38.05,38.06,38.03,38.04,45700.0,24.5606,24.567,24.5477,24.5541,45700.0
2012-06-13 13:20:00,38.05,38.07,38.02,38.07,47100.0,24.5606,24.5735,24.5412,24.5735,47100.0
2012-06-13 13:30:00,38.08,38.09,38.07,38.08,13700.0,24.5799,24.5864,24.5735,24.5799,13700.0
2012-06-13 13:40:00,38.08,38.09,38.04,38.05,62900.0,24.5799,24.5864,24.5541,24.5606,62900.0
2012-06-13 13:50:00,38.04,38.07,38.04,38.04,40300.0,24.5541,24.5735,24.5541,24.5541,40300.0
2012-06-13 14:00:00,38.04,38.07,38.04,38.07,37000.0,24.5541,24.5735,24.5541,24.5735,37000.0
2012-06-13 14:10:00,38.06,38.07,38.05,38.05,38700.0,24.567,24.5735,24.5606,24.5606,38700.0
2012-06-13 14:20:00,38.06,38.07,38.02,38.03,57900.0,24.567,24.5735,24.5412,24.5477,57900.0
2012-06-13 14:30:00,38.02,38.05,38.02,38.05,103600.0,24.5412,24.5606,24.5412,24.5606,103600.0
2012-06-13 14:40:00,38.05,38.08,38.03,38.08,87700.0,24.5606,24.5799,24.5477,24.5799,87700.0
2012-06-13 14:50:00,38.08,38.09,38.07,38.08,43800.0,24.5799,24.5864,24.5735,24.5799,43800.0
2012-06-13 15:00:00,38.08,38.11,38.07,38.11,137000.0,24.5799,24.5993,24.5735,24.5993,137000.0
2012-06-13 15:10:00,38.11,38.12,38.06,38.06,127400.0,24.5993,24.6057,24.567,24.567,127400.0
2012-06-13 15:20:00,38.06,38.08,38.04,38.05,103500.0,24.567,24.5799,24.5541,24.5606,103500.0
2012-06-13 15:30:00,38.04,38.06,38.01,38.02,134000.0,24.5541,24.567,24.5347,24.5412,134000.0
2012-06-13 15:40:00,38.02,38.06,37.98,37.98,235400.0,24.5412,24.567,24.5154,24.5154,235400.0
2012-06-13 15:50:00,37.99,38.06,37.98,38.04,367200.0,24.5218,24.567,24.5154,24.5541,367200.0
2012-06-14 09:30:00,38.12,38.23,38.05,38.19,78200.0,24.6057,24.6767,24.5606,24.6509,78200.0
2012-06-14 09:40:00,38.19,38.2,38.12,38.15,65300.0,24.6509,24.6574,24.6057,24.6251,65300.0
2012-06-14 09:50:00,38.15,38.21,38.12,38.19,57800.0,24.6251,24.6638,24.6057,24.6509,57800.0
2012-06-14 10:00:00,38.19,38.26,38.18,38.23,88700.0,24.6509,24.6961,24.6445,24.6767,88700.0
2012-06-14 10:10:00,38.23,38.26,38.22,38.24,77700.0,24.6767,24.6961,24.6703,24.6832,77700.0
2012-06-14 10:20:00,38.23,38.23,38.13,38.13,77200.0,24.6767,24.6767,24.6122,24.6122,77200.0
2012-06-14 10:30:00,38.14,38.2,38.09,38.1,96500.0,24.6187,24.6574,24.5864,24.5928,96500.0
2012-06-14 10:40:00,38.1,38.13,38.05,38.05,106000.0,24.5928,24.6122,24.5606,24.5606,106000.0
2012-06-14 10:50:00,38.06,38.08,38.05,38.06,121000.0,24.567,24.5799,24.5606,24.567,121000.0
2012-06-14 11:00:00,38.07,38.1,38.06,38.09,75700.0,24.5735,24.5928,24.567,24.5864,75700.0
2012-06-14 11:10:00,38.09,38.09,38.06,38.06,39600.0,24.5864,24.5864,24.567,24.567,39600.0
2012-06-14 11:20:00,38.07,38.09,38.05,38.07,60300.0,24.5735,24.5864,24.5606,24.5735,60300.0
2012-06-14 11:30:00,38.08,38.08,38.02,38.03,63900.0,24.5799,24.5799,24.5412,24.5477,63900.0
2012-06-14 11:40:00,38.03,38.04,38.01,38.02,55500.0,24.5477,24.5541,24.5347,24.5412,55500.0
2012-06-14 11:50:00,38.03,38.04,38.0,38.0,59900.0,24.5477,24.5541,24.5283,24.5283,59900.0
2012-06-14 12:00:00,38.0,38.02,37.96,37.97,188700.0,24.5283,24.5412,24.5025,24.5089,188700.0
2012-06-14 12:10:00,37.96,37.98,37.92,37.93,87700.0,24.5025,24.5154,24.4767,24.4831,87700.0
2012-06-14 12:20:00,37.94,37.97,37.91,37.91,90300.0,24.4896,24.5089,24.4702,24.4702,90300.0
2012-06-14 12:30:00,37.92,37.95,37.9,37.95,66200.0,24.4767,24.496,24.4637,24.496,66200.0
2012-06-14 12:40:00,37.95,38.0,37.95,38.0,50900.0,24.496,24.5283,24.496,24.5283,50900.0
2012-06-14 12:50:00,38.0,38.01,37.97,37.98,75300.0,24.5283,24.5347,24.5089,24.5154,75300.0
2012-06-14 13:00:00,37.97,37.98,37.96,37.97,53300.0,24.5089,24.5154,24.5025,24.5089,53300.0
2012-06-14 13:10:00,37.96,37.97,37.96,37.97,36900.0,24.5025,24.5089,24.5025,24.5089,36900.0
2012-06-14 13:20:00,37.96,37.97,37.95,37.95,47200.0,24.5025,24.5089,24.496,24.496,47200.0
2012-06-14 13:30:00,37.95,37.96,37.94,37.94,72300.0,24.496,24.5025,24.4896,24.4896,72300.0
2012-06-14 13:40:00,37.94,37.97,37.93,37.97,128200.0,24.4896,24.5089,24.4831,24.5089,128200.0
2012-06-14 13:50:00,37.97,37.99,37.96,37.98,68400.0,24.5089,24.5218,24.5025,24.5154,68400.0
2012-06-14 14:00:00,37.98,38.01,37.98,37.98,86500.0,24.5154,24.5347,24.5154,24.5154,86500.0
2012-06-14 14:10:00,37.98,37.99,37.95,37.95,48600.0,24.5154,24.5218,24.496,24.496,48600.0
2012-06-14 14:20:00,37.95,37.96,37.93,37.95,52900.0,24.496,24.5025,24.4831,24.496,52900.0
2012-06-14 14:30:00,37.95,37.96,37.92,37.94,82400.0,24.496,24.5025,24.4767,24.4896,82400.0
2012-06-14 14:40:00,37.94,37.94,37.91,37.93,73300.0,24.4896,24.4896,24.4702,24.4831,73300.0
2012-06-14 14:50:00,37.93,37.97,37.93,37.95,67800.0,24.4831,24.5089,24.4831,24.496,67800.0
2012-06-14 15:00:00,37.95,38.15,37.95,38.04,220700.0,24.496,24.6251,24.496,24.5541,220700.0
2012-06-14 15:10:00,38.05,38.11,37.98,37.98,166100.0,24.5606,24.5993,24.5154,24.5154,166100.0
2012-06-14 15:20:00,37.99,38.01,37.91,37.95,108000.0,24.5218,24.5347,24.4702,24.496,108000.0
2012-06-14 15:30:00,37.95,38.06,37.94,38.06,111500.0,24.496,24.567,24.4896,24.567,111500.0
2012-06-14 15:40:00,38.06,38.14,38.05,38.11,174700.0,24.567,24.6187,24.5606,24.5993,174700.0
2012-06-14 15:50:00,38.11,38.12,38.06,38.1,278000.0,24.5993,24.6057,24.567,24.5928,278000.0
2012-06-15 09:30:00,38.23,38.34,38.13,38.23,732800.0,24.6767,24.7478,24.6122,24.6767,732800.0
2012-06-15 09:40:00,38.23,38.31,38.19,38.27,96700.0,24.6767,24.7284,24.6509,24.7026,96700.0
2012-06-15 09:50:00,38.27,38.33,38.27,38.3,100300.0,24.7026,24.7413,24.7026,24.7219,100300.0
2012-06-15 10:00:00,38.29,38.4,38.28,38.39,81500.0,24.7155,24.7865,24.709,24.78,81500.0
2012-06-15 10:10:00,38.38,38.47,38.37,38.47,121300.0,24.7736,24.8317,24.7671,24.8317,121300.0
2012-06-15 10:20:00,38.47,38.49,38.38,38.49,81800.0,24.8317,24.8446,24.7736,24.8446,81800.0
2012-06-15 10:30:00,38.48,38.48,38.42,38.47,66700.0,24.8381,24.8381,24.7994,24.8317,66700.0
2012-06-15 10:40:00,38.47,38.48,38.44,38.48,49700.0,24.8317,24.8381,24.8123,24.8381,49700.0
2012-06-15 10:50:00,38.48,38.51,38.47,38.51,45900.0,24.8381,24.8575,24.8317,24.8575,45900.0
2012-06-15 11:00:00,38.51,38.51,38.47,38.51,54800.0,24.8575,24.8575,24.8317,24.8575,54800.0
2012-06-15 11:10:00,38.52,38.54,38.51,38.54,45300.0,24.8639,24.8768,24.8575,24.8768,45300.0
2012-06-15 11:20:00,38.54,38.54,38.47,38.48,47100.0,24.8768,24.8768,24.8317,24.8381,47100.0
2012-06-15 11:30:00,38.47,38.49,38.41,38.41,56000.0,24.8317,24.8446,24.7929,24.7929,56000.0
2012-06-15 11:40:00,38.41,38.42,38.38,38.38,44000.0,24.7929,24.7994,24.7736,24.7736,44000.0
2012-06-15 11:50:00,38.38,38.4,38.37,38.4,44400.0,24.7736,24.7865,24.7671,24.7865,44400.0
2012-06-15 12:00:00,38.39,38.45,38.39,38.44,32900.0,24.78,24.8188,24.78,24.8123,32900.0
2012-06-15 12:10:00,38.44,38.47,38.44,38.46,17900.0,24.8123,24.8317,24.8123,24.8252,17900.0
2012-06-15 12:20:00,38.47,38.48,38.43,38.44,41100.0,24.8317,24.8381,24.8058,24.8123,41100.0
2012-06-15 12:30:00,38.44,38.44,38.4,38.43,31300.0,24.8123,24.8123,24.7865,24.8058,31300.0
2012-06-15 12:40:00,38.43,38.46,38.42,38.46,19200.0,24.8058,24.8252,24.7994,24.8252,19200.0
2012-06-15 12:50:00,38.45,38.48,38.43,38.48,30100.0,24.8188,24.8381,24.8058,24.8381,30100.0
2012-06-15 13:00:00,38.48,38.5,38.45,38.5,22300.0,24.8381,24.851,24.8188,24.851,22300.0
2012-06-15 13:10:00,38.5,38.52,38.49,38.51,19200.0,24.851,24.8639,24.8446,24.8575,19200.0
2012-06-15 13:20:00,38.51,38.53,38.51,38.53,21000.0,24.8575,24.8704,24.8575,24.8704,21000.0
2012-06-15 13:30:00,38.53,38.53,38.49,38.49,35100.0,24.8704,24.8704,24.8446,24.8446,35100.0
2012-06-15 13:40:00,38.5,38.5,38.45,38.49,33500.0,24.851,24.851,24.8188,24.8446,33500.0
2012-06-15 13:50:00,38.48,38.51,38.48,38.48,39600.0,24.8381,24.8575,24.8381,24.8381,39600.0
2012-06-15 14:00:00,38.49,38.49,38.47,38.47,35700.0,24.8446,24.8446,24.8317,24.8317,35700.0
2012-06-15 14:10:00,38.48,38.5,38.47,38.49,37400.0,24.8381,24.851,24.8317,24.8446,37400.0
2012-06-15 14:20:00,38.49,38.53,38.49,38.53,48600.0,24.8446,24.8704,24.8446,24.8704,48600.0
2012-06-15 14:30:00,38.53,38.53,38.5,38.53,35900.0,24.8704,24.8704,24.851,24.8704,35900.0
2012-06-15 14:40:00,38.52,38.53,38.46,38.46,39800.0,24.8639,24.8704,24.8252,24.8252,39800.0
2012-06-15 14:50:00,38.46,38.47,38.42,38.45,78300.0,24.8252,24.8317,24.7994,24.8188,78300.0
2012-06-15 15:00:00,38.46,38.48,38.44,38.46,98700.0,24.8252,24.8381,24.8123,24.8252,98700.0
2012-06-15 15:10:00,38.46,38.49,38.45,38.46,105300.0,24.8252,24.8446,24.8188,24.8252,105300.0
2012-06-15 15:20:00,38.46,38.49,38.46,38.48,77100.0,24.8252,24.8446,24.8252,24.8381,77100.0
2012-06-15 15:30:00,38.48,38.49,38.43,38.43,109000.0,24.8381,24.8446,24.8058,24.8058,109000.0
2012-06-15 15:40:00,38.43,38.47,38.36,38.42,323600.0,24.8058,24.8317,24.7607,24.7994,323600.0
2012-06-15 15:50:00,38.41,38.46,38.4,38.44,353400.0,24.7929,24.8252,24.7865,24.8123,353400.0
2012-06-18 09:30:00,38.45,38.51,38.37,38.51,75000.0,24.8188,24.8575,24.7671,24.8575,75000.0
2012-06-18 09:40:00,38.5,38.57,38.5,38.56,35300.0,24.851,24.8962,24.851,24.8898,35300.0
2012-06-18 09:50:00,38.56,38.58,38.54,38.57,63500.0,24.8898,24.9027,24.8768,24.8962,63500.0
2012-06-18 10:00:00,38.58,38.62,38.53,38.58,55800.0,24.9027,24.9285,24.8704,24.9027,55800.0
2012-06-18 10:10:00,38.58,38.63,38.58,38.63,49900.0,24.9027,24.9349,24.9027,24.9349,49900.0
2012-06-18 10:20:00,38.63,38.66,38.61,38.65,55300.0,24.9349,24.9543,24.922,24.9479,55300.0
2012-06-18 10:30:00,38.65,38.7,38.62,38.7,49200.0,24.9479,24.9801,24.9285,24.9801,49200.0
2012-06-18 10:40:00,38.69,38.72,38.67,38.71,76100.0,24.9737,24.993,24.9608,24.9866,76100.0
2012-06-18 10:50:00,38.7,38.71,38.64,38.64,37500.0,24.9801,24.9866,24.9414,24.9414,37500.0
2012-06-18 11:00:00,38.65,38.67,38.63,38.65,55200.0,24.9479,24.9608,24.9349,24.9479,55200.0
2012-06-18 11:10:00,38.66,38.67,38.62,38.64,48000.0,24.9543,24.9608,24.9285,24.9414,48000.0
2012-06-18 11:20:00,38.63,38.66,38.61,38.64,32500.0,24.9349,24.9543,24.922,24.9414,32500.0
2012-06-18 11:30:00,38.65,38.67,38.62,38.63,25600.0,24.9479,24.9608,24.9285,24.9349,25600.0
2012-06-18 11:40:00,38.62,38.68,38.62,38.66,37600.0,24.9285,24.9672,24.9285,24.9543,37600.0
2012-06-18 11:50:00,38.66,38.68,38.63,38.67,37600.0,24.9543,24.9672,24.9349,24.9608,37600.0
2012-06-18 12:00:00,38.67,38.68,38.63,38.65,34200.0,24.9608,24.9672,24.9349,24.9479,34200.0
2012-06-18 12:10:00,38.64,38.68,38.63,38.67,14800.0,24.9414,24.9672,24.9349,24.9608,14800.0
2012-06-18 12:20:00,38.66,38.67,38.62,38.65,27200.0,24.9543,24.9608,24.9285,24.9479,27200.0
2012-06-18 12:30:00,38.65,38.66,38.6,38.62,32700.0,24.9479,24.9543,24.9156,24.9285,32700.0
2012-06-18 12:40:00,38.62,38.68,38.62,38.67,24500.0,24.9285,24.9672,24.9285,24.9608,24500.0
2012-06-18 12:50:00,38.67,38.68,38.64,38.65,27600.0,24.9608,24.9672,24.9414,24.9479,27600.0
2012-06-18 13:00:00,38.65,38.68,38.65,38.67,34200.0,24.9479,24.9672,24.9479,24.9608,34200.0
2012-06-18 13:10:00,38.68,38.71,38.67,38.7,30400.0,24.9672,24.9866,24.9608,24.9801,30400.0
2012-06-18 13:20:00,38.7,38.72,38.68,38.71,30500.0,24.9801,24.993,24.9672,24.9866,30500.0
2012-06-18 13:30:00,38.7,38.71,38.67,38.69,23700.0,24.9801,24.9866,24.9608,24.9737,23700.0
2012-06-18 13:40:00,38.69,38.7,38.65,38.69,20500.0,24.9737,24.9801,24.9479,24.9737,20500.0
2012-06-18 13:50:00,38.69,38.7,38.68,38.68,22600.0,24.9737,24.9801,24.9672,24.9672,22600.0
2012-06-18 14:00:00,38.68,38.69,38.66,38.67,27500.0,24.9672,24.9737,24.9543,24.9608,27500.0
2012-06-18 14:10:00,38.68,38.74,38.67,38.72,35400.0,24.9672,25.0059,24.9608,24.993,35400.0
2012-06-18 14:20:00,38.71,38.73,38.69,38.7,31400.0,24.9866,24.9995,24.9737,24.9801,31400.0
2012-06-18 14:30:00,38.7,38.74,38.69,38.74,24300.0,24.9801,25.0059,24.9737,25.0059,24300.0
2012-06-18 14:40:00,38.75,38.75,38.68,38.69,32300.0,25.0124,25.0124,24.9672,24.9737,32300.0
2012-06-18 14:50:00,38.68,38.69,38.68,38.69,40400.0,24.9672,24.9737,24.9672,24.9737,40400.0
2012-06-18 15:00:00,38.69,38.71,38.67,38.67,41900.0,24.9737,24.9866,24.9608,24.9608,41900.0
2012-06-18 15:10:00,38.67,38.68,38.61,38.61,38300.0,24.9608,24.9672,24.922,24.922,38300.0
2012-06-18 15:20:00,38.62,38.63,38.6,38.61,88700.0,24.9285,24.9349,24.9156,24.922,88700.0
2012-06-18 15:30:00,38.62,38.63,38.58,38.63,82300.0,24.9285,24.9349,24.9027,24.9349,82300.0
2012-06-18 15:40:00,38.62,38.67,38.62,38.65,146900.0,24.9285,24.9608,24.9285,24.9479,146900.0
2012-06-18 15:50:00,38.64,38.65,38.62,38.65,214800.0,24.9414,24.9479,24.9285,24.9479,214800.0
2012-06-19 09:30:00,38.64,38.71,38.54,38.61,161900.0,24.9414,24.9866,24.8768,24.922,161900.0
2012-06-19 09:40:00,38.61,38.62,38.53,38.55,175800.0,24.922,24.9285,24.8704,24.8833,175800.0
2012-06-19 09:50:00,38.54,38.62,38.53,38.59,64000.0,24.8768,24.9285,24.8704,24.9091,64000.0
2012-06-19 10:00:00,38.6,38.6,38.5,38.5,92700.0,24.9156,24.9156,24.851,24.851,92700.0
2012-06-19 10:10:00,38.5,38.55,38.5,38.51,69300.0,24.851,24.8833,24.851,24.8575,69300.0
2012-06-19 10:20:00,38.5,38.54,38.5,38.52,140300.0,24.851,24.8768,24.851,24.8639,140300.0
2012-06-19 10:30:00,38.53,38.63,38.52,38.63,92400.0,24.8704,24.9349,24.8639,24.9349,92400.0
2012-06-19 10:40:00,38.63,38.79,38.62,38.76,95000.0,24.9349,25.0382,24.9285,25.0189,95000.0
2012-06-19 10:50:00,38.76,38.77,38.72,38.75,66800.0,25.0189,25.0253,24.993,25.0124,66800.0
2012-06-19 11:00:00,38.75,38.76,38.72,38.74,54600.0,25.0124,25.0189,24.993,25.0059,54600.0
2012-06-19 11:10:00,38.75,38.75,38.69,38.7,85900.0,25.0124,25.0124,24.9737,24.9801,85900.0
2012-06-19 11:20:00,38.7,38.72,38.69,38.71,69500.0,24.9801,24.993,24.9737,24.9866,69500.0
2012-06-19 11:30:00,38.69,38.71,38.67,38.71,118200.0,24.9737,24.9866,24.9608,24.9866,118200.0
2012-06-19 11:40:00,38.71,38.74,38.7,38.74,30500.0,24.9866,25.0059,24.9801,25.0059,30500.0
2012-06-19 11:50:00,38.74,38.76,38.73,38.74,73200.0,25.0059,25.0189,24.9995,25.0059,73200.0
2012-06-19 12:00:00,38.74,38.76,38.73,38.74,34400.0,25.0059,25.0189,24.9995,25.0059,34400.0
2012-06-19 12:10:00,38.74,38.77,38.74,38.76,41000.0,25.0059,25.0253,25.0059,25.0189,41000.0
2012-06-19 12:20:00,38.76,38.8,38.75,38.8,31600.0,25.0189,25.0447,25.0124,25.0447,31600.0
2012-06-19 12:30:00,38.8,38.83,38.79,38.83,48200.0,25.0447,25.064,25.0382,25.064,48200.0
2012-06-19 12:40:00,38.83,38.83,38.8,38.8,56400.0,25.064,25.064,25.0447,25.0447,56400.0
2012-06-19 12:50:00,38.8,38.81,38.79,38.8,42100.0,25.0447,25.0511,25.0382,25.0447,42100.0
2012-06-19 13:00:00,38.8,38.84,38.78,38.84,37800.0,25.0447,25.0705,25.0318,25.0705,37800.0
2012-06-19 13:10:00,38.83,38.88,38.82,38.88,37900.0,25.064,25.0963,25.0576,25.0963,37900.0
2012-06-19 13:20:00,38.87,38.9,38.87,38.89,42600.0,25.0899,25.1092,25.0899,25.1028,42600.0
2012-06-19 13:30:00,38.89,38.92,38.87,38.92,61600.0,25.1028,25.1221,25.0899,25.1221,61600.0
2012-06-19 13:40:00,38.92,38.92,38.88,38.89,36200.0,25.1221,25.1221,25.0963,25.1028,36200.0
2012-06-19 13:50:00,38.88,38.91,38.88,38.91,32800.0,25.0963,25.1157,25.0963,25.1157,32800.0
2012-06-19 14:00:00,38.91,38.91,38.84,38.85,68800.0,25.1157,25.1157,25.0705,25.0769,68800.0
2012-06-19 14:10:00,38.84,38.85,38.82,38.84,35500.0,25.0705,25.0769,25.0576,25.0705,35500.0
2012-06-19 14:20:00,38.83,38.85,38.83,38.84,45300.0,25.064,25.0769,25.064,25.0705,45300.0
2012-06-19 14:30:00,38.84,38.85,38.8,38.81,69400.0,25.0705,25.0769,25.0447,25.0511,69400.0
2012-06-19 14:40:00,38.81,38.82,38.77,38.78,50200.0,25.0511,25.0576,25.0253,25.0318,50200.0
2012-06-19 14:50:00,38.78,38.81,38.77,38.81,45700.0,25.0318,25.0511,25.0253,25.0511,45700.0
2012-06-19 15:00:00,38.81,38.81,38.77,38.79,44000.0,25.0511,25.0511,25.0253,25.0382,44000.0
2012-06-19 15:10:00,38.79,38.84,38.78,38.84,67000.0,25.0382,25.0705,25.0318,25.0705,67000.0
2012-06-19 15:20:00,38.84,38.85,38.81,38.81,55600.0,25.0705,25.0769,25.0511,25.0511,55600.0
2012-06-19 15:30:00,38.81,38.83,38.78,38.8,104000.0,25.0511,25.064,25.0318,25.0447,104000.0
2012-06-19 15:40:00,38.8,38.81,38.75,38.75,101400.0,25.0447,25.0511,25.0124,25.0124,101400.0
2012-06-19 15:50:00,38.75,38.81,38.75,38.81,183600.0,25.0124,25.0511,25.0124,25.0511,183600.0
2012-06-20 09:30:00,38.8,38.89,38.74,38.82,97300.0,25.0447,25.1028,25.0059,25.0576,97300.0
2012-06-20 09:40:00,38.82,38.85,38.78,38.83,53500.0,25.0576,25.0769,25.0318,25.064,53500.0
2012-06-20 09:50:00,38.82,38.83,38.78,38.8,72300.0,25.0576,25.064,25.0318,25.0447,72300.0
2012-06-20 10:00:00,38.8,38.81,38.75,38.8,121800.0,25.0447,25.0511,25.0124,25.0447,121800.0
2012-06-20 10:10:00,38.81,38.86,38.81,38.86,54900.0,25.0511,25.0834,25.0511,25.0834,54900.0
2012-06-20 10:20:00,38.85,38.87,38.82,38.86,58400.0,25.0769,25.0899,25.0576,25.0834,58400.0
2012-06-20 10:30:00,38.85,38.91,38.83,38.9,94200.0,25.0769,25.1157,25.064,25.1092,94200.0
2012-06-20 10:40:00,38.9,38.94,38.9,38.91,56100.0,25.1092,25.135,25.1092,25.1157,56100.0
2012-06-20 10:50:00,38.91,38.94,38.9,38.91,40800.0,25.1157,25.135,25.1092,25.1157,40800.0
2012-06-20 11:00:00,38.91,38.92,38.86,38.86,48500.0,25.1157,25.1221,25.0834,25.0834,48500.0
2012-06-20 11:10:00,38.86,38.88,38.83,38.83,42600.0,25.0834,25.0963,25.064,25.064,42600.0
2012-06-20 11:20:00,38.83,38.84,38.8,38.84,44100.0,25.064,25.0705,25.0447,25.0705,44100.0
2012-06-20 11:30:00,38.85,38.88,38.84,38.85,62800.0,25.0769,25.0963,25.0705,25.0769,62800.0
2012-06-20 11:40:00,38.86,38.91,38.86,38.9,40500.0,25.0834,25.1157,25.0834,25.1092,40500.0
2012-06-20 11:50:00,38.91,38.91,38.87,38.88,27900.0,25.1157,25.1157,25.0899,25.0963,27900.0
2012-06-20 12:00:00,38.87,38.88,38.84,38.85,40000.0,25.0899,25.0963,25.0705,25.0769,40000.0
2012-06-20 12:10:00,38.86,38.87,38.84,38.87,31200.0,25.0834,25.0899,25.0705,25.0899,31200.0
2012-06-20 12:20:00,38.86,38.87,38.77,38.79,49500.0,25.0834,25.0899,25.0253,25.0382,49500.0
2012-06-20 12:30:00,38.8,38.86,38.68,38.71,172900.0,25.0447,25.0834,24.9672,24.9866,172900.0
2012-06-20 12:40:00,38.72,38.82,38.71,38.79,71100.0,24.993,25.0576,24.9866,25.0382,71100.0
2012-06-20 12:50:00,38.79,38.83,38.75,38.82,46200.0,25.0382,25.064,25.0124,25.0576,46200.0
2012-06-20 13:00:00,38.82,38.87,38.78,38.85,77300.0,25.0576,25.0899,25.0318,25.0769,77300.0
2012-06-20 13:10:00,38.85,38.87,38.81,38.83,41400.0,25.0769,25.0899,25.0511,25.064,41400.0
2012-06-20 13:20:00,38.83,38.88,38.83,38.84,43700.0,25.064,25.0963,25.064,25.0705,43700.0
2012-06-20 13:30:00,38.85,38.86,38.82,38.84,42900.0,25.0769,25.0834,25.0576,25.0705,42900.0
2012-06-20 13:40:00,38.84,38.85,38.83,38.84,33800.0,25.0705,25.0769,25.064,25.0705,33800.0
2012-06-20 13:50:00,38.84,38.86,38.82,38.85,41500.0,25.0705,25.0834,25.0576,25.0769,41500.0
2012-06-20 14:00:00,38.85,38.85,38.81,38.84,43100.0,25.0769,25.0769,25.0511,25.0705,43100.0
2012-06-20 14:10:00,38.84,38.85,38.77,38.78,46100.0,25.0705,25.0769,25.0253,25.0318,46100.0
2012-06-20 14:20:00,38.78,38.79,38.73,38.74,75400.0,25.0318,25.0382,24.9995,25.0059,75400.0
2012-06-20 14:30:00,38.74,38.76,38.71,38.74,68400.0,25.0059,25.0189,24.9866,25.0059,68400.0
2012-06-20 14:40:00,38.73,38.73,38.64,38.67,111100.0,24.9995,24.9995,24.9414,24.9608,111100.0
2012-06-20 14:50:00,38.67,38.72,38.67,38.72,57500.0,24.9608,24.993,24.9608,24.993,57500.0
2012-06-20 15:00:00,38.72,38.73,38.69,38.71,60800.0,24.993,24.9995,24.9737,24.9866,60800.0
2012-06-20 15:10:00,38.71,38.73,38.64,38.64,114700.0,24.9866,24.9995,24.9414,24.9414,114700.0
2012-06-20 15:20:00,38.64,38.69,38.63,38.65,315500.0,24.9414,24.9737,24.9349,24.9479,315500.0
2012-06-20 15:30:00,38.65,38.69,38.65,38.67,146100.0,24.9479,24.9737,24.9479,24.9608,146100.0
2012-06-20 15:40:00,38.68,38.72,38.66,38.7,249000.0,24.9672,24.993,24.9543,24.9801,249000.0
2012-06-20 15:50:00,38.69,38.72,38.67,38.72,353700.0,24.9737,24.993,24.9608,24.993,353700.0
2012-06-21 09:30:00,38.85,38.96,38.85,38.88,105700.0,25.0769,25.148,25.0769,25.0963,105700.0
2012-06-21 09:40:00,38.88,38.89,38.81,38.87,119600.0,25.0963,25.1028,25.0511,25.0899,119600.0
2012-06-21 09:50:00,38.87,38.94,38.85,38.88,44600.0,25.0899,25.135,25.0769,25.0963,44600.0
2012-06-21 10:00:00,38.88,38.88,38.77,38.8,80300.0,25.0963,25.0963,25.0253,25.0447,80300.0
2012-06-21 10:10:00,38.8,38.86,38.79,38.83,51300.0,25.0447,25.0834,25.0382,25.064,51300.0
2012-06-21 10:20:00,38.82,38.85,38.77,38.85,87400.0,25.0576,25.0769,25.0253,25.0769,87400.0
2012-06-21 10:30:00,38.85,38.88,38.81,38.86,121500.0,25.0769,25.0963,25.0511,25.0834,121500.0
2012-06-21 10:40:00,38.85,38.93,38.85,38.92,125500.0,25.0769,25.1286,25.0769,25.1221,125500.0
2012-06-21 10:50:00,38.92,38.93,38.91,38.92,34100.0,25.1221,25.1286,25.1157,25.1221,34100.0
2012-06-21 11:00:00,38.92,38.92,38.79,38.79,138000.0,25.1221,25.1221,25.0382,25.0382,138000.0
2012-06-21 11:10:00,38.78,38.8,38.75,38.77,111600.0,25.0318,25.0447,25.0124,25.0253,111600.0
2012-06-21 11:20:00,38.76,38.77,38.73,38.76,94500.0,25.0189,25.0253,24.9995,25.0189,94500.0
2012-06-21 11:30:00,38.76,38.82,38.76,38.82,28900.0,25.0189,25.0576,25.0189,25.0576,28900.0
2012-06-21 11:40:00,38.81,38.85,38.78,38.85,58600.0,25.0511,25.0769,25.0318,25.0769,58600.0
2012-06-21 11:50:00,38.85,38.92,38.84,38.9,55900.0,25.0769,25.1221,25.0705,25.1092,55900.0
2012-06-21 12:00:00,38.89,38.9,38.86,38.86,60600.0,25.1028,25.1092,25.0834,25.0834,60600.0
2012-06-21 12:10:00,38.86,38.87,38.84,38.85,133900.0,25.0834,25.0899,25.0705,25.0769,133900.0
2012-06-21 12:20:00,38.85,38.85,38.74,38.75,56800.0,25.0769,25.0769,25.0059,25.0124,56800.0
2012-06-21 12:30:00,38.74,38.77,38.73,38.77,87000.0,25.0059,25.0253,24.9995,25.0253,87000.0
2012-06-21 12:40:00,38.76,38.77,38.71,38.71,102600.0,25.0189,25.0253,24.9866,24.9866,102600.0
2012-06-21 12:50:00,38.71,38.71,38.68,38.7,61400.0,24.9866,24.9866,24.9672,24.9801,61400.0
2012-06-21 13:00:00,38.7,38.72,38.69,38.69,59000.0,24.9801,24.993,24.9737,24.9737,59000.0
2012-06-21 13:10:00,38.69,38.69,38.63,38.63,33200.0,24.9737,24.9737,24.9349,24.9349,33200.0
2012-06-21 13:20:00,38.63,38.68,38.62,38.67,25500.0,24.9349,24.9672,24.9285,24.9608,25500.0
2012-06-21 13:30:00,38.66,38.68,38.64,38.64,42800.0,24.9543,24.9672,24.9414,24.9414,42800.0
2012-06-21 13:40:00,38.65,38.68,38.63,38.63,167300.0,24.9479,24.9672,24.9349,24.9349,167300.0
2012-06-21 13:50:00,38.63,38.66,38.62,38.66,25100.0,24.9349,24.9543,24.9285,24.9543,25100.0
2012-06-21 14:00:00,38.66,38.68,38.58,38.59,83500.0,24.9543,24.9672,24.9027,24.9091,83500.0
2012-06-21 14:10:00,38.59,38.6,38.51,38.51,93800.0,24.9091,24.9156,24.8575,24.8575,93800.0
2012-06-21 14:20:00,38.51,38.52,38.47,38.52,42300.0,24.8575,24.8639,24.8317,24.8639,42300.0
2012-06-21 14:30:00,38.51,38.54,38.51,38.53,56200.0,24.8575,24.8768,24.8575,24.8704,56200.0
2012-06-21 14:40:00,38.53,38.54,38.48,38.48,85400.0,24.8704,24.8768,24.8381,24.8381,85400.0
2012-06-21 14:50:00,38.5,38.51,38.47,38.48,57500.0,24.851,24.8575,24.8317,24.8381,57500.0
2012-06-21 15:00:00,38.48,38.48,38.43,38.47,91300.0,24.8381,24.8381,24.8058,24.8317,91300.0
2012-06-21 15:10:00,38.47,38.49,38.44,38.45,96900.0,24.8317,24.8446,24.8123,24.8188,96900.0
2012-06-21 15:20:00,38.45,38.49,38.43,38.48,89300.0,24.8188,24.8446,24.8058,24.8381,89300.0
2012-06-21 15:30:00,38.48,38.53,38.45,38.49,165700.0,24.8381,24.8704,24.8188,24.8446,165700.0
2012-06-21 15:40:00,38.5,38.5,38.4,38.41,167700.0,24.851,24.851,24.7865,24.7929,167700.0
2012-06-21 15:50:00,38.4,38.43,38.36,38.37,373400.0,24.7865,24.8058,24.7607,24.7671,373400.0
2012-06-22 09:30:00,38.48,38.58,38.43,38.5,48600.0,24.8381,24.9027,24.8058,24.851,48600.0
2012-06-22 09:40:00,38.5,38.55,38.45,38.47,60400.0,24.851,24.8833,24.8188,24.8317,60400.0
2012-06-22 09:50:00,38.48,38.5,38.41,38.41,38500.0,24.8381,24.851,24.7929,24.7929,38500.0
2012-06-22 10:00:00,38.41,38.47,38.41,38.43,45900.0,24.7929,24.8317,24.7929,24.8058,45900.0
2012-06-22 10:10:00,38.42,38.48,38.42,38.47,36100.0,24.7994,24.8381,24.7994,24.8317,36100.0
2012-06-22 10:20:00,38.46,38.51,38.46,38.47,41300.0,24.8252,24.8575,24.8252,24.8317,41300.0
2012-06-22 10:30:00,38.47,38.5,38.45,38.49,35100.0,24.8317,24.851,24.8188,24.8446,35100.0
2012-06-22 10:40:00,38.48,38.5,38.46,38.47,22500.0,24.8381,24.851,24.8252,24.8317,22500.0
2012-06-22 10:50:00,38.48,38.52,38.47,38.51,41800.0,24.8381,24.8639,24.8317,24.8575,41800.0
2012-06-22 11:00:00,38.51,38.52,38.46,38.47,46800.0,24.8575,24.8639,24.8252,24.8317,46800.0
2012-06-22 11:10:00,38.47,38.48,38.44,38.48,24900.0,24.8317,24.8381,24.8123,24.8381,24900.0
2012-06-22 11:20:00,38.48,38.48,38.41,38.41,48600.0,24.8381,24.8381,24.7929,24.7929,48600.0
2012-06-22 11:30:00,38.42,38.47,38.41,38.44,59300.0,24.7994,24.8317,24.7929,24.8123,59300.0
2012-06-22 11:40:00,38.45,38.46,38.41,38.41,60500.0,24.8188,24.8252,24.7929,24.7929,60500.0
2012-06-22 11:50:00,38.42,38.44,38.41,38.44,25500.0,24.7994,24.8123,24.7929,24.8123,25500.0
2012-06-22 12:00:00,38.44,38.45,38.43,38.44,26100.0,24.8123,24.8188,24.8058,24.8123,26100.0
2012-06-22 12:10:00,38.44,38.47,38.42,38.42,26800.0,24.8123,24.8317,24.7994,24.7994,26800.0
2012-06-22 12:20:00,38.43,38.43,38.37,38.39,51000.0,24.8058,24.8058,24.7671,24.78,51000.0
2012-06-22 12:30:00,38.39,38.42,38.38,38.4,50400.0,24.78,24.7994,24.7736,24.7865,50400.0
2012-06-22 12:40:00,38.39,38.42,38.39,38.4,28400.0,24.78,24.7994,24.78,24.7865,28400.0
2012-06-22 12:50:00,38.39,38.41,38.39,38.39,19200.0,24.78,24.7929,24.78,24.78,19200.0
2012-06-22 13:00:00,38.4,38.41,38.38,38.39,43600.0,24.7865,24.7929,24.7736,24.78,43600.0
2012-06-22 13:10:00,38.39,38.4,38.39,38.39,14400.0,24.78,24.7865,24.78,24.78,14400.0
2012-06-22 13:20:00,38.39,38.39,38.33,38.33,40300.0,24.78,24.78,24.7413,24.7413,40300.0
2012-06-22 13:30:00,38.34,38.36,38.32,38.35,30200.0,24.7478,24.7607,24.7348,24.7542,30200.0
2012-06-22 13:40:00,38.35,38.37,38.35,38.36,28400.0,24.7542,24.7671,24.7542,24.7607,28400.0
2012-06-22 13:50:00,38.37,38.38,38.35,38.36,50800.0,24.7671,24.7736,24.7542,24.7607,50800.0
2012-06-22 14:00:00,38.37,38.4,38.37,38.38,32600.0,24.7671,24.7865,24.7671,24.7736,32600.0
2012-06-22 14:10:00,38.39,38.39,38.35,38.36,21700.0,24.78,24.78,24.7542,24.7607,21700.0
2012-06-22 14:20:00,38.35,38.41,38.35,38.38,56900.0,24.7542,24.7929,24.7542,24.7736,56900.0
2012-06-22 14:30:00,38.38,38.39,38.37,38.39,29500.0,24.7736,24.78,24.7671,24.78,29500.0
2012-06-22 14:40:00,38.39,38.4,38.37,38.39,42400.0,24.78,24.7865,24.7671,24.78,42400.0
2012-06-22 14:50:00,38.39,38.42,38.38,38.4,61400.0,24.78,24.7994,24.7736,24.7865,61400.0
2012-06-22 15:00:00,38.4,38.45,38.4,38.45,37100.0,24.7865,24.8188,24.7865,24.8188,37100.0
2012-06-22 15:10:00,38.45,38.5,38.44,38.45,49200.0,24.8188,24.851,24.8123,24.8188,49200.0
2012-06-22 15:20:00,38.44,38.45,38.41,38.42,38700.0,24.8123,24.8188,24.7929,24.7994,38700.0
2012-06-22 15:30:00,38.41,38.47,38.41,38.47,70000.0,24.7929,24.8317,24.7929,24.8317,70000.0
2012-06-22 15:40:00,38.47,38.51,38.43,38.45,162100.0,24.8317,24.8575,24.8058,24.8188,162100.0
2012-06-22 15:50:00,38.44,38.48,38.42,38.43,300100.0,24.8123,24.8381,24.7994,24.8058,300100.0
2012-06-25 09:30:00,38.31,38.46,38.23,38.29,168200.0,24.7284,24.8252,24.6767,24.7155,168200.0
2012-06-25 09:40:00,38.29,38.3,38.24,38.26,70700.0,24.7155,24.7219,24.6832,24.6961,70700.0
2012-06-25 09:50:00,38.25,38.32,38.23,38.32,39500.0,24.6897,24.7348,24.6767,24.7348,39500.0
2012-06-25 10:00:00,38.32,38.35,38.24,38.24,65700.0,24.7348,24.7542,24.6832,24.6832,65700.0
2012-06-25 10:10:00,38.25,38.31,38.23,38.29,64800.0,24.6897,24.7284,24.6767,24.7155,64800.0
2012-06-25 10:20:00,38.3,38.32,38.27,38.29,64400.0,24.7219,24.7348,24.7026,24.7155,64400.0
2012-06-25 10:30:00,38.28,38.33,38.27,38.28,54100.0,24.709,24.7413,24.7026,24.709,54100.0
2012-06-25 10:40:00,38.27,38.29,38.25,38.27,53500.0,24.7026,24.7155,24.6897,24.7026,53500.0
2012-06-25 10:50:00,38.27,38.29,38.24,38.26,33300.0,24.7026,24.7155,24.6832,24.6961,33300.0
2012-06-25 11:00:00,38.26,38.3,38.24,38.29,68100.0,24.6961,24.7219,24.6832,24.7155,68100.0
2012-06-25 11:10:00,38.28,38.33,38.27,38.33,59700.0,24.709,24.7413,24.7026,24.7413,59700.0
2012-06-25 11:20:00,38.32,38.33,38.31,38.32,58100.0,24.7348,24.7413,24.7284,24.7348,58100.0
2012-06-25 11:30:00,38.32,38.32,38.25,38.28,95900.0,24.7348,24.7348,24.6897,24.709,95900.0
2012-06-25 11:40:00,38.28,38.31,38.27,38.28,256600.0,24.709,24.7284,24.7026,24.709,256600.0
2012-06-25 11:50:00,38.29,38.3,38.27,38.27,52000.0,24.7155,24.7219,24.7026,24.7026,52000.0
2012-06-25 12:00:00,38.27,38.3,38.25,38.28,51900.0,24.7026,24.7219,24.6897,24.709,51900.0
2012-06-25 12:10:00,38.29,38.32,38.26,38.32,78800.0,24.7155,24.7348,24.6961,24.7348,78800.0
2012-06-25 12:20:00,38.31,38.33,38.3,38.31,55300.0,24.7284,24.7413,24.7219,24.7284,55300.0
2012-06-25 12:30:00,38.3,38.31,38.27,38.28,163200.0,24.7219,24.7284,24.7026,24.709,163200.0
2012-06-25 12:40:00,38.27,38.29,38.26,38.27,26000.0,24.7026,24.7155,24.6961,24.7026,26000.0
2012-06-25 12:50:00,38.26,38.26,38.23,38.23,43000.0,24.6961,24.6961,24.6767,24.6767,43000.0
2012-06-25 13:00:00,38.23,38.25,38.21,38.23,117800.0,24.6767,24.6897,24.6638,24.6767,117800.0
2012-06-25 13:10:00,38.23,38.27,38.22,38.27,52000.0,24.6767,24.7026,24.6703,24.7026,52000.0
2012-06-25 13:20:00,38.26,38.31,38.26,38.3,338900.0,24.6961,24.7284,24.6961,24.7219,338900.0
2012-06-25 13:30:00,38.29,38.3,38.28,38.3,80400.0,24.7155,24.7219,24.709,24.7219,80400.0
2012-06-25 13:40:00,38.3,38.3,38.28,38.29,270900.0,24.7219,24.7219,24.709,24.7155,270900.0
2012-06-25 13:50:00,38.29,38.3,38.27,38.29,104700.0,24.7155,24.7219,24.7026,24.7155,104700.0
2012-06-25 14:00:00,38.28,38.3,38.28,38.29,36300.0,24.709,24.7219,24.709,24.7155,36300.0
2012-06-25 14:10:00,38.3,38.3,38.28,38.28,125000.0,24.7219,24.7219,24.709,24.709,125000.0
2012-06-25 14:20:00,38.29,38.3,38.26,38.28,81900.0,24.7155,24.7219,24.6961,24.709,81900.0
2012-06-25 14:30:00,38.28,38.3,38.27,38.3,38000.0,24.709,24.7219,24.7026,24.7219,38000.0
2012-06-25 14:40:00,38.3,38.34,38.28,38.32,139100.0,24.7219,24.7478,24.709,24.7348,139100.0
2012-06-25 14:50:00,38.32,38.36,38.31,38.34,52900.0,24.7348,24.7607,24.7284,24.7478,52900.0
2012-06-25 15:00:00,38.34,38.44,38.34,38.44,79900.0,24.7478,24.8123,24.7478,24.8123,79900.0
2012-06-25 15:10:00,38.44,38.51,38.43,38.5,188600.0,24.8123,24.8575,24.8058,24.851,188600.0
2012-06-25 15:20:00,38.51,38.53,38.48,38.48,105500.0,24.8575,24.8704,24.8381,24.8381,105500.0
2012-06-25 15:30:00,38.48,38.52,38.45,38.51,111200.0,24.8381,24.8639,24.8188,24.8575,111200.0
2012-06-25 15:40:00,38.52,38.52,38.45,38.5,146300.0,24.8639,24.8639,24.8188,24.851,146300.0
2012-06-25 15:50:00,38.5,38.5,38.43,38.44,279800.0,24.851,24.851,24.8058,24.8123,279800.0
2012-06-26 09:30:00,38.55,38.55,38.25,38.26,162600.0,24.8833,24.8833,24.6897,24.6961,162600.0
2012-06-26 09:40:00,38.27,38.32,38.22,38.22,88700.0,24.7026,24.7348,24.6703,24.6703,88700.0
2012-06-26 09:50:00,38.22,38.29,38.21,38.25,75000.0,24.6703,24.7155,24.6638,24.6897,75000.0
2012-06-26 10:00:00,38.24,38.24,38.2,38.22,87300.0,24.6832,24.6832,24.6574,24.6703,87300.0
2012-06-26 10:10:00,38.22,38.24,38.2,38.22,68200.0,24.6703,24.6832,24.6574,24.6703,68200.0
2012-06-26 10:20:00,38.22,38.22,38.17,38.18,73500.0,24.6703,24.6703,24.638,24.6445,73500.0
2012-06-26 10:30:00,38.18,38.24,38.17,38.23,47600.0,24.6445,24.6832,24.638,24.6767,47600.0
2012-06-26 10:40:00,38.24,38.3,38.22,38.23,82300.0,24.6832,24.7219,24.6703,24.6767,82300.0
2012-06-26 10:50:00,38.22,38.25,38.19,38.24,85700.0,24.6703,24.6897,24.6509,24.6832,85700.0
2012-06-26 11:00:00,38.25,38.27,38.19,38.2,69500.0,24.6897,24.7026,24.6509,24.6574,69500.0
2012-06-26 11:10:00,38.2,38.2,38.16,38.18,45400.0,24.6574,24.6574,24.6316,24.6445,45400.0
2012-06-26 11:20:00,38.17,38.19,38.15,38.15,88700.0,24.638,24.6509,24.6251,24.6251,88700.0
2012-06-26 11:30:00,38.15,38.18,38.14,38.18,76300.0,24.6251,24.6445,24.6187,24.6445,76300.0
2012-06-26 11:40:00,38.18,38.18,38.12,38.13,97800.0,24.6445,24.6445,24.6057,24.6122,97800.0
2012-06-26 11:50:00,38.13,38.18,38.13,38.17,55300.0,24.6122,24.6445,24.6122,24.638,55300.0
2012-06-26 12:00:00,38.17,38.18,38.17,38.17,43600.0,24.638,24.6445,24.638,24.638,43600.0
2012-06-26 12:10:00,38.18,38.2,38.14,38.14,99000.0,24.6445,24.6574,24.6187,24.6187,99000.0
2012-06-26 12:20:00,38.14,38.16,38.13,38.14,53600.0,24.6187,24.6316,24.6122,24.6187,53600.0
2012-06-26 12:30:00,38.14,38.17,38.11,38.12,67600.0,24.6187,24.638,24.5993,24.6057,67600.0
2012-06-26 12:40:00,38.12,38.14,38.1,38.11,75200.0,24.6057,24.6187,24.5928,24.5993,75200.0
2012-06-26 12:50:00,38.1,38.11,38.04,38.04,57300.0,24.5928,24.5993,24.5541,24.5541,57300.0
2012-06-26 13:00:00,38.05,38.13,38.04,38.13,64300.0,24.5606,24.6122,24.5541,24.6122,64300.0
2012-06-26 13:10:00,38.12,38.13,38.12,38.12,42700.0,24.6057,24.6122,24.6057,24.6057,42700.0
2012-06-26 13:20:00,38.13,38.17,38.12,38.15,55800.0,24.6122,24.638,24.6057,24.6251,55800.0
2012-06-26 13:30:00,38.14,38.18,38.12,38.16,95800.0,24.6187,24.6445,24.6057,24.6316,95800.0
2012-06-26 13:40:00,38.16,38.17,38.12,38.14,90600.0,24.6316,24.638,24.6057,24.6187,90600.0
2012-06-26 13:50:00,38.14,38.2,38.14,38.2,88700.0,24.6187,24.6574,24.6187,24.6574,88700.0
2012-06-26 14:00:00,38.2,38.25,38.19,38.25,59200.0,24.6574,24.6897,24.6509,24.6897,59200.0
2012-06-26 14:10:00,38.25,38.28,38.23,38.27,70900.0,24.6897,24.709,24.6767,24.7026,70900.0
2012-06-26 14:20:00,38.26,38.29,38.19,38.21,125300.0,24.6961,24.7155,24.6509,24.6638,125300.0
2012-06-26 14:30:00,38.22,38.27,38.22,38.25,85000.0,24.6703,24.7026,24.6703,24.6897,85000.0
2012-06-26 14:40:00,38.24,38.27,38.24,38.24,40600.0,24.6832,24.7026,24.6832,24.6832,40600.0
2012-06-26 14:50:00,38.24,38.24,38.15,38.18,89700.0,24.6832,24.6832,24.6251,24.6445,89700.0
2012-06-26 15:00:00,38.19,38.21,38.18,38.21,64300.0,24.6509,24.6638,24.6445,24.6638,64300.0
2012-06-26 15:10:00,38.2,38.26,38.2,38.25,138600.0,24.6574,24.6961,24.6574,24.6897,138600.0
2012-06-26 15:20:00,38.25,38.26,38.2,38.23,110400.0,24.6897,24.6961,24.6574,24.6767,110400.0
2012-06-26 15:30:00,38.23,38.25,38.18,38.18,180400.0,24.6767,24.6897,24.6445,24.6445,180400.0
2012-06-26 15:40:00,38.19,38.2,38.1,38.13,226600.0,24.6509,24.6574,24.5928,24.6122,226600.0
2012-06-26 15:50:00,38.14,38.18,38.12,38.15,447700.0,24.6187,24.6445,24.6057,24.6251,447700.0
2012-06-27 09:30:00,37.76,37.78,36.75,37.4,913100.0,24.3734,24.3863,23.7214,24.141,913100.0
2012-06-27 09:40:00,37.4,37.53,37.3,37.5,441100.0,24.141,24.2249,24.0765,24.2055,441100.0
2012-06-27 09:50:00,37.5,37.87,37.44,37.82,323800.0,24.2055,24.4444,24.1668,24.4121,323800.0
2012-06-27 10:00:00,37.8,37.86,37.5,37.68,212400.0,24.3992,24.4379,24.2055,24.3217,212400.0
2012-06-27 10:10:00,37.68,37.7,37.45,37.46,240700.0,24.3217,24.3346,24.1733,24.1797,240700.0
2012-06-27 10:20:00,37.47,37.61,37.41,37.41,311400.0,24.1862,24.2766,24.1475,24.1475,311400.0
2012-06-27 10:30:00,37.41,37.46,37.33,37.43,173300.0,24.1475,24.1797,24.0958,24.1604,173300.0
2012-06-27 10:40:00,37.43,37.46,37.33,37.43,243100.0,24.1604,24.1797,24.0958,24.1604,243100.0
2012-06-27 10:50:00,37.42,37.45,37.36,37.36,104300.0,24.1539,24.1733,24.1152,24.1152,104300.0
2012-06-27 11:00:00,37.37,37.37,37.25,37.27,162800.0,24.1216,24.1216,24.0442,24.0571,162800.0
2012-06-27 11:10:00,37.27,37.27,37.14,37.21,295500.0,24.0571,24.0571,23.9732,24.0184,295500.0
2012-06-27 11:20:00,37.21,37.22,37.13,37.19,215000.0,24.0184,24.0248,23.9667,24.0054,215000.0
2012-06-27 11:30:00,37.2,37.2,37.15,37.16,102400.0,24.0119,24.0119,23.9796,23.9861,102400.0
2012-06-27 11:40:00,37.17,37.29,37.15,37.29,126800.0,23.9925,24.07,23.9796,24.07,126800.0
2012-06-27 11:50:00,37.29,37.38,37.28,37.35,141000.0,24.07,24.1281,24.0635,24.1087,141000.0
2012-06-27 12:00:00,37.36,37.54,37.35,37.53,129900.0,24.1152,24.2314,24.1087,24.2249,129900.0
2012-06-27 12:10:00,37.53,37.58,37.41,37.45,218000.0,24.2249,24.2572,24.1475,24.1733,218000.0
2012-06-27 12:20:00,37.44,37.5,37.44,37.48,76000.0,24.1668,24.2055,24.1668,24.1926,76000.0
2012-06-27 12:30:00,37.48,37.51,37.44,37.45,142300.0,24.1926,24.212,24.1668,24.1733,142300.0
2012-06-27 12:40:00,37.44,37.48,37.39,37.46,121200.0,24.1668,24.1926,24.1345,24.1797,121200.0
2012-06-27 12:50:00,37.46,37.49,37.44,37.45,64700.0,24.1797,24.1991,24.1668,24.1733,64700.0
2012-06-27 13:00:00,37.44,37.5,37.44,37.48,80300.0,24.1668,24.2055,24.1668,24.1926,80300.0
2012-06-27 13:10:00,37.49,37.49,37.43,37.44,105700.0,24.1991,24.1991,24.1604,24.1668,105700.0
2012-06-27 13:20:00,37.44,37.44,37.29,37.31,90500.0,24.1668,24.1668,24.07,24.0829,90500.0
2012-06-27 13:30:00,37.31,37.33,37.3,37.32,78100.0,24.0829,24.0958,24.0765,24.0894,78100.0
2012-06-27 13:40:00,37.32,37.33,37.27,37.31,147700.0,24.0894,24.0958,24.0571,24.0829,147700.0
2012-06-27 13:50:00,37.32,37.42,37.31,37.4,156200.0,24.0894,24.1539,24.0829,24.141,156200.0
2012-06-27 14:00:00,37.4,37.43,37.31,37.31,134300.0,24.141,24.1604,24.0829,24.0829,134300.0
2012-06-27 14:10:00,37.32,37.37,37.31,37.33,161600.0,24.0894,24.1216,24.0829,24.0958,161600.0
2012-06-27 14:20:00,37.34,37.35,37.32,37.33,55100.0,24.1023,24.1087,24.0894,24.0958,55100.0
2012-06-27 14:30:00,37.34,37.4,37.33,37.37,95900.0,24.1023,24.141,24.0958,24.1216,95900.0
2012-06-27 14:40:00,37.37,37.41,37.36,37.38,109800.0,24.1216,24.1475,24.1152,24.1281,109800.0
2012-06-27 14:50:00,37.39,37.41,37.38,37.41,77200.0,24.1345,24.1475,24.1281,24.1475,77200.0
2012-06-27 15:00:00,37.41,37.48,37.4,37.47,113600.0,24.1475,24.1926,24.141,24.1862,113600.0
2012-06-27 15:10:00,37.46,37.51,37.46,37.48,276800.0,24.1797,24.212,24.1797,24.1926,276800.0
2012-06-27 15:20:00,37.48,37.5,37.42,37.42,278500.0,24.1926,24.2055,24.1539,24.1539,278500.0
2012-06-27 15:30:00,37.43,37.48,37.42,37.48,188300.0,24.1604,24.1926,24.1539,24.1926,188300.0
2012-06-27 15:40:00,37.48,37.53,37.47,37.51,300100.0,24.1926,24.2249,24.1862,24.212,300100.0
2012-06-27 15:50:00,37.51,37.55,37.48,37.55,872800.0,24.212,24.2378,24.1926,24.2378,872800.0
2012-06-28 09:30:00,37.66,37.74,37.56,37.64,380600.0,24.3088,24.3605,24.2443,24.2959,380600.0
2012-06-28 09:40:00,37.64,37.66,37.58,37.58,435300.0,24.2959,24.3088,24.2572,24.2572,435300.0
2012-06-28 09:50:00,37.59,37.59,37.35,37.39,213600.0,24.2636,24.2636,24.1087,24.1345,213600.0
2012-06-28 10:00:00,37.38,37.39,37.26,37.3,182100.0,24.1281,24.1345,24.0506,24.0765,182100.0
2012-06-28 10:10:00,37.29,37.39,37.28,37.34,176300.0,24.07,24.1345,24.0635,24.1023,176300.0
2012-06-28 10:20:00,37.33,37.36,37.3,37.3,101400.0,24.0958,24.1152,24.0765,24.0765,101400.0
2012-06-28 10:30:00,37.3,37.38,37.3,37.34,169000.0,24.0765,24.1281,24.0765,24.1023,169000.0
2012-06-28 10:40:00,37.34,37.43,37.33,37.42,144200.0,24.1023,24.1604,24.0958,24.1539,144200.0
2012-06-28 10:50:00,37.42,37.46,37.37,37.41,167700.0,24.1539,24.1797,24.1216,24.1475,167700.0
2012-06-28 11:00:00,37.42,37.53,37.41,37.52,109700.0,24.1539,24.2249,24.1475,24.2185,109700.0
2012-06-28 11:10:00,37.52,37.58,37.51,37.56,145900.0,24.2185,24.2572,24.212,24.2443,145900.0
2012-06-28 11:20:00,37.55,37.58,37.52,37.58,93400.0,24.2378,24.2572,24.2185,24.2572,93400.0
2012-06-28 11:30:00,37.58,37.6,37.57,37.6,88300.0,24.2572,24.2701,24.2507,24.2701,88300.0
2012-06-28 11:40:00,37.59,37.6,37.55,37.59,72600.0,24.2636,24.2701,24.2378,24.2636,72600.0
2012-06-28 11:50:00,37.6,37.6,37.55,37.59,101100.0,24.2701,24.2701,24.2378,24.2636,101100.0
2012-06-28 12:00:00,37.59,37.71,37.58,37.7,162100.0,24.2636,24.3411,24.2572,24.3346,162100.0
2012-06-28 12:10:00,37.71,37.73,37.59,37.61,138400.0,24.3411,24.354,24.2636,24.2766,138400.0
2012-06-28 12:20:00,37.6,37.64,37.56,37.6,177400.0,24.2701,24.2959,24.2443,24.2701,177400.0
2012-06-28 12:30:00,37.61,37.61,37.6,37.6,41100.0,24.2766,24.2766,24.2701,24.2701,41100.0
2012-06-28 12:40:00,37.6,37.66,37.59,37.65,114000.0,24.2701,24.3088,24.2636,24.3024,114000.0
2012-06-28 12:50:00,37.64,37.65,37.61,37.61,93100.0,24.2959,24.3024,24.2766,24.2766,93100.0
2012-06-28 13:00:00,37.61,37.62,37.55,37.57,110500.0,24.2766,24.283,24.2378,24.2507,110500.0
2012-06-28 13:10:00,37.57,37.63,37.57,37.63,67500.0,24.2507,24.2895,24.2507,24.2895,67500.0
2012-06-28 13:20:00,37.63,37.63,37.57,37.58,71300.0,24.2895,24.2895,24.2507,24.2572,71300.0
2012-06-28 13:30:00,37.59,37.6,37.57,37.58,56300.0,24.2636,24.2701,24.2507,24.2572,56300.0
2012-06-28 13:40:00,37.58,37.59,37.56,37.57,99700.0,24.2572,24.2636,24.2443,24.2507,99700.0
2012-06-28 13:50:00,37.58,37.64,37.57,37.63,135200.0,24.2572,24.2959,24.2507,24.2895,135200.0
2012-06-28 14:00:00,37.63,37.64,37.6,37.6,85400.0,24.2895,24.2959,24.2701,24.2701,85400.0
2012-06-28 14:10:00,37.6,37.61,37.58,37.58,43400.0,24.2701,24.2766,24.2572,24.2572,43400.0
2012-06-28 14:20:00,37.58,37.61,37.58,37.6,56300.0,24.2572,24.2766,24.2572,24.2701,56300.0
2012-06-28 14:30:00,37.6,37.63,37.59,37.63,96900.0,24.2701,24.2895,24.2636,24.2895,96900.0
2012-06-28 14:40:00,37.62,37.64,37.62,37.64,58400.0,24.283,24.2959,24.283,24.2959,58400.0
2012-06-28 14:50:00,37.63,37.64,37.55,37.64,81500.0,24.2895,24.2959,24.2378,24.2959,81500.0
2012-06-28 15:00:00,37.64,37.7,37.64,37.66,156400.0,24.2959,24.3346,24.2959,24.3088,156400.0
2012-06-28 15:10:00,37.67,37.67,37.63,37.64,87200.0,24.3153,24.3153,24.2895,24.2959,87200.0
2012-06-28 15:20:00,37.64,37.68,37.59,37.67,157900.0,24.2959,24.3217,24.2636,24.3153,157900.0
2012-06-28 15:30:00,37.68,37.83,37.67,37.82,237100.0,24.3217,24.4186,24.3153,24.4121,237100.0
2012-06-28 15:40:00,37.83,37.86,37.77,37.81,339000.0,24.4186,24.4379,24.3798,24.4056,339000.0
2012-06-28 15:50:00,37.81,37.85,37.77,37.81,679200.0,24.4056,24.4315,24.3798,24.4056,679200.0
2012-06-29 09:30:00,38.17,38.22,38.01,38.03,184900.0,24.638,24.6703,24.5347,24.5477,184900.0
2012-06-29 09:40:00,38.04,38.07,37.98,38.0,120200.0,24.5541,24.5735,24.5154,24.5283,120200.0
2012-06-29 09:50:00,38.0,38.06,37.98,38.04,109500.0,24.5283,24.567,24.5154,24.5541,109500.0
2012-06-29 10:00:00,38.05,38.14,38.02,38.12,116600.0,24.5606,24.6187,24.5412,24.6057,116600.0
2012-06-29 10:10:00,38.12,38.16,38.1,38.15,69400.0,24.6057,24.6316,24.5928,24.6251,69400.0
2012-06-29 10:20:00,38.15,38.2,38.15,38.19,132000.0,24.6251,24.6574,24.6251,24.6509,132000.0
2012-06-29 10:30:00,38.19,38.19,38.11,38.13,153700.0,24.6509,24.6509,24.5993,24.6122,153700.0
2012-06-29 10:40:00,38.14,38.14,38.09,38.09,36700.0,24.6187,24.6187,24.5864,24.5864,36700.0
2012-06-29 10:50:00,38.09,38.13,38.08,38.09,63100.0,24.5864,24.6122,24.5799,24.5864,63100.0
2012-06-29 11:00:00,38.09,38.14,38.09,38.13,69400.0,24.5864,24.6187,24.5864,24.6122,69400.0
2012-06-29 11:10:00,38.13,38.15,38.11,38.13,55300.0,24.6122,24.6251,24.5993,24.6122,55300.0
2012-06-29 11:20:00,38.13,38.14,38.07,38.13,198300.0,24.6122,24.6187,24.5735,24.6122,198300.0
2012-06-29 11:30:00,38.13,38.14,38.09,38.13,251900.0,24.6122,24.6187,24.5864,24.6122,251900.0
2012-06-29 11:40:00,38.13,38.18,38.12,38.18,72600.0,24.6122,24.6445,24.6057,24.6445,72600.0
2012-06-29 11:50:00,38.18,38.19,38.16,38.19,68100.0,24.6445,24.6509,24.6316,24.6509,68100.0
2012-06-29 12:00:00,38.18,38.27,38.18,38.25,84700.0,24.6445,24.7026,24.6445,24.6897,84700.0
2012-06-29 12:10:00,38.26,38.28,38.21,38.24,96100.0,24.6961,24.709,24.6638,24.6832,96100.0
2012-06-29 12:20:00,38.24,38.24,38.21,38.21,51900.0,24.6832,24.6832,24.6638,24.6638,51900.0
2012-06-29 12:30:00,38.22,38.23,38.22,38.23,54600.0,24.6703,24.6767,24.6703,24.6767,54600.0
2012-06-29 12:40:00,38.23,38.23,38.22,38.23,32200.0,24.6767,24.6767,24.6703,24.6767,32200.0
2012-06-29 12:50:00,38.23,38.23,38.21,38.21,41700.0,24.6767,24.6767,24.6638,24.6638,41700.0
2012-06-29 13:00:00,38.22,38.22,38.21,38.22,30500.0,24.6703,24.6703,24.6638,24.6703,30500.0
2012-06-29 13:10:00,38.22,38.24,38.19,38.24,90100.0,24.6703,24.6832,24.6509,24.6832,90100.0
2012-06-29 13:20:00,38.24,38.25,38.22,38.24,64100.0,24.6832,24.6897,24.6703,24.6832,64100.0
2012-06-29 13:30:00,38.24,38.28,38.23,38.27,71700.0,24.6832,24.709,24.6767,24.7026,71700.0
2012-06-29 13:40:00,38.28,38.29,38.25,38.29,63700.0,24.709,24.7155,24.6897,24.7155,63700.0
2012-06-29 13:50:00,38.29,38.32,38.28,38.32,90100.0,24.7155,24.7348,24.709,24.7348,90100.0
2012-06-29 14:00:00,38.32,38.32,38.26,38.26,66600.0,24.7348,24.7348,24.6961,24.6961,66600.0
2012-06-29 14:10:00,38.27,38.27,38.25,38.26,76800.0,24.7026,24.7026,24.6897,24.6961,76800.0
2012-06-29 14:20:00,38.26,38.33,38.25,38.32,99000.0,24.6961,24.7413,24.6897,24.7348,99000.0
2012-06-29 14:30:00,38.32,38.37,38.31,38.36,132900.0,24.7348,24.7671,24.7284,24.7607,132900.0
2012-06-29 14:40:00,38.36,38.39,38.36,38.38,110300.0,24.7607,24.78,24.7607,24.7736,110300.0
2012-06-29 14:50:00,38.38,38.39,38.37,38.39,128300.0,24.7736,24.78,24.7671,24.78,128300.0
2012-06-29 15:00:00,38.39,38.44,38.38,38.44,143500.0,24.78,24.8123,24.7736,24.8123,143500.0
2012-06-29 15:10:00,38.44,38.46,38.43,38.46,230900.0,24.8123,24.8252,24.8058,24.8252,230900.0
2012-06-29 15:20:00,38.46,38.46,38.43,38.45,162400.0,24.8252,24.8252,24.8058,24.8188,162400.0
2012-06-29 15:30:00,38.44,38.46,38.39,38.41,403700.0,24.8123,24.8252,24.78,24.7929,403700.0
2012-06-29 15:40:00,38.4,38.44,38.4,38.43,224500.0,24.7865,24.8123,24.7865,24.8058,224500.0
2012-06-29 15:50:00,38.43,38.54,38.42,38.53,482800.0,24.8058,24.8768,24.7994,24.8704,482800.0
2012-07-02 09:30:00,38.41,38.53,38.27,38.53,202500.0,24.7929,24.8704,24.7026,24.8704,202500.0
2012-07-02 09:40:00,38.53,38.59,38.41,38.57,98500.0,24.8704,24.9091,24.7929,24.8962,98500.0
2012-07-02 09:50:00,38.58,38.72,38.57,38.65,105300.0,24.9027,24.993,24.8962,24.9479,105300.0
2012-07-02 10:00:00,38.63,38.63,38.51,38.57,108700.0,24.9349,24.9349,24.8575,24.8962,108700.0
2012-07-02 10:10:00,38.56,38.64,38.56,38.6,81000.0,24.8898,24.9414,24.8898,24.9156,81000.0
2012-07-02 10:20:00,38.59,38.59,38.53,38.58,56800.0,24.9091,24.9091,24.8704,24.9027,56800.0
2012-07-02 10:30:00,38.58,38.64,38.55,38.62,101100.0,24.9027,24.9414,24.8833,24.9285,101100.0
2012-07-02 10:40:00,38.61,38.63,38.56,38.57,94000.0,24.922,24.9349,24.8898,24.8962,94000.0
2012-07-02 10:50:00,38.58,38.64,38.58,38.6,73900.0,24.9027,24.9414,24.9027,24.9156,73900.0
2012-07-02 11:00:00,38.61,38.61,38.55,38.59,154800.0,24.922,24.922,24.8833,24.9091,154800.0
2012-07-02 11:10:00,38.58,38.59,38.56,38.57,61200.0,24.9027,24.9091,24.8898,24.8962,61200.0
2012-07-02 11:20:00,38.58,38.63,38.58,38.63,234900.0,24.9027,24.9349,24.9027,24.9349,234900.0
2012-07-02 11:30:00,38.62,38.68,38.62,38.68,73500.0,24.9285,24.9672,24.9285,24.9672,73500.0
2012-07-02 11:40:00,38.67,38.72,38.67,38.7,58600.0,24.9608,24.993,24.9608,24.9801,58600.0
2012-07-02 11:50:00,38.71,38.74,38.7,38.72,54300.0,24.9866,25.0059,24.9801,24.993,54300.0
2012-07-02 12:00:00,38.72,38.75,38.71,38.74,47400.0,24.993,25.0124,24.9866,25.0059,47400.0
2012-07-02 12:10:00,38.73,38.78,38.73,38.78,61400.0,24.9995,25.0318,24.9995,25.0318,61400.0
2012-07-02 12:20:00,38.78,38.83,38.77,38.81,89500.0,25.0318,25.064,25.0253,25.0511,89500.0
2012-07-02 12:30:00,38.81,38.81,38.77,38.79,74600.0,25.0511,25.0511,25.0253,25.0382,74600.0
2012-07-02 12:40:00,38.78,38.82,38.77,38.81,96400.0,25.0318,25.0576,25.0253,25.0511,96400.0
2012-07-02 12:50:00,38.81,38.89,38.81,38.86,116300.0,25.0511,25.1028,25.0511,25.0834,116300.0
2012-07-02 13:00:00,38.85,38.87,38.83,38.87,60100.0,25.0769,25.0899,25.064,25.0899,60100.0
2012-07-02 13:10:00,38.86,38.9,38.86,38.89,62600.0,25.0834,25.1092,25.0834,25.1028,62600.0
2012-07-02 13:20:00,38.9,38.93,38.89,38.92,73700.0,25.1092,25.1286,25.1028,25.1221,73700.0
2012-07-02 13:30:00,38.91,38.94,38.91,38.91,64900.0,25.1157,25.135,25.1157,25.1157,64900.0
2012-07-02 13:40:00,38.92,38.94,38.9,38.91,111900.0,25.1221,25.135,25.1092,25.1157,111900.0
2012-07-02 13:50:00,38.91,38.94,38.9,38.94,48300.0,25.1157,25.135,25.1092,25.135,48300.0
2012-07-02 14:00:00,38.93,38.94,38.9,38.9,99300.0,25.1286,25.135,25.1092,25.1092,99300.0
2012-07-02 14:10:00,38.91,38.93,38.89,38.93,121900.0,25.1157,25.1286,25.1028,25.1286,121900.0
2012-07-02 14:20:00,38.92,38.94,38.9,38.93,93000.0,25.1221,25.135,25.1092,25.1286,93000.0
2012-07-02 14:30:00,38.94,38.95,38.92,38.94,88700.0,25.135,25.1415,25.1221,25.135,88700.0
2012-07-02 14:40:00,38.94,38.94,38.92,38.94,61100.0,25.135,25.135,25.1221,25.135,61100.0
2012-07-02 14:50:00,38.94,38.96,38.93,38.95,90500.0,25.135,25.148,25.1286,25.1415,90500.0
2012-07-02 15:00:00,38.95,38.97,38.95,38.95,99100.0,25.1415,25.1544,25.1415,25.1415,99100.0
2012-07-02 15:10:00,38.94,38.96,38.94,38.96,84200.0,25.135,25.148,25.135,25.148,84200.0
2012-07-02 15:20:00,38.95,38.99,38.95,38.98,127300.0,25.1415,25.1673,25.1415,25.1609,127300.0
2012-07-02 15:30:00,38.98,39.0,38.97,38.99,198300.0,25.1609,25.1738,25.1544,25.1673,198300.0
2012-07-02 15:40:00,38.98,39.0,38.95,38.99,218300.0,25.1609,25.1738,25.1415,25.1673,218300.0
2012-07-02 15:50:00,38.98,38.99,38.95,38.98,407800.0,25.1609,25.1673,25.1415,25.1609,407800.0
2012-07-03 09:30:00,39.0,39.0,38.82,38.82,156800.0,25.1738,25.1738,25.0576,25.0576,156800.0
2012-07-03 09:40:00,38.82,38.85,38.77,38.8,132400.0,25.0576,25.0769,25.0253,25.0447,132400.0
2012-07-03 09:50:00,38.8,38.84,38.77,38.83,107900.0,25.0447,25.0705,25.0253,25.064,107900.0
2012-07-03 10:00:00,38.84,38.88,38.8,38.81,97400.0,25.0705,25.0963,25.0447,25.0511,97400.0
2012-07-03 10:10:00,38.82,38.88,38.81,38.86,113500.0,25.0576,25.0963,25.0511,25.0834,113500.0
2012-07-03 10:20:00,38.87,38.97,38.86,38.91,86700.0,25.0899,25.1544,25.0834,25.1157,86700.0
2012-07-03 10:30:00,38.91,38.94,38.87,38.91,104600.0,25.1157,25.135,25.0899,25.1157,104600.0
2012-07-03 10:40:00,38.91,38.97,38.91,38.96,102000.0,25.1157,25.1544,25.1157,25.148,102000.0
2012-07-03 10:50:00,38.96,38.98,38.94,38.95,65800.0,25.148,25.1609,25.135,25.1415,65800.0
2012-07-03 11:00:00,38.95,39.0,38.95,39.0,105000.0,25.1415,25.1738,25.1415,25.1738,105000.0
2012-07-03 11:10:00,39.0,39.11,38.99,39.11,140700.0,25.1738,25.2448,25.1673,25.2448,140700.0
2012-07-03 11:20:00,39.1,39.17,39.1,39.17,93800.0,25.2383,25.2835,25.2383,25.2835,93800.0
2012-07-03 11:30:00,39.18,39.18,39.14,39.17,103900.0,25.29,25.29,25.2641,25.2835,103900.0
2012-07-03 11:40:00,39.16,39.18,39.05,39.11,150800.0,25.277,25.29,25.206,25.2448,150800.0
2012-07-03 11:50:00,39.11,39.14,39.06,39.08,154100.0,25.2448,25.2641,25.2125,25.2254,154100.0
2012-07-03 12:00:00,39.08,39.1,39.01,39.03,132600.0,25.2254,25.2383,25.1802,25.1931,132600.0
2012-07-03 12:10:00,39.02,39.05,39.01,39.02,105800.0,25.1867,25.206,25.1802,25.1867,105800.0
2012-07-03 12:20:00,39.01,39.02,38.98,38.98,93300.0,25.1802,25.1867,25.1609,25.1609,93300.0
2012-07-03 12:30:00,38.99,38.99,38.94,38.95,126700.0,25.1673,25.1673,25.135,25.1415,126700.0
2012-07-03 12:40:00,38.95,38.98,38.92,38.92,156200.0,25.1415,25.1609,25.1221,25.1221,156200.0
2012-07-03 12:50:00,38.92,39.02,38.9,39.01,342000.0,25.1221,25.1867,25.1092,25.1802,342000.0
2012-07-05 09:30:00,39.03,39.11,38.96,39.09,245300.0,25.1931,25.2448,25.148,25.2319,245300.0
2012-07-05 09:40:00,39.09,39.1,38.88,38.93,114300.0,25.2319,25.2383,25.0963,25.1286,114300.0
2012-07-05 09:50:00,38.92,38.95,38.88,38.91,81900.0,25.1221,25.1415,25.0963,25.1157,81900.0
2012-07-05 10:00:00,38.91,38.94,38.88,38.92,90800.0,25.1157,25.135,25.0963,25.1221,90800.0
2012-07-05 10:10:00,38.93,38.94,38.88,38.9,86600.0,25.1286,25.135,25.0963,25.1092,86600.0
2012-07-05 10:20:00,38.9,38.91,38.86,38.88,63300.0,25.1092,25.1157,25.0834,25.0963,63300.0
2012-07-05 10:30:00,38.88,38.93,38.85,38.92,64500.0,25.0963,25.1286,25.0769,25.1221,64500.0
2012-07-05 10:40:00,38.93,38.99,38.93,38.97,74800.0,25.1286,25.1673,25.1286,25.1544,74800.0
2012-07-05 10:50:00,38.96,38.97,38.95,38.96,48300.0,25.148,25.1544,25.1415,25.148,48300.0
2012-07-05 11:00:00,38.97,38.98,38.9,38.91,114700.0,25.1544,25.1609,25.1092,25.1157,114700.0
2012-07-05 11:10:00,38.9,38.96,38.9,38.95,78800.0,25.1092,25.148,25.1092,25.1415,78800.0
2012-07-05 11:20:00,38.96,38.97,38.91,38.94,61500.0,25.148,25.1544,25.1157,25.135,61500.0
2012-07-05 11:30:00,38.94,38.97,38.91,38.92,150000.0,25.135,25.1544,25.1157,25.1221,150000.0
2012-07-05 11:40:00,38.92,38.93,38.9,38.91,68900.0,25.1221,25.1286,25.1092,25.1157,68900.0
2012-07-05 11:50:00,38.91,38.93,38.89,38.93,44000.0,25.1157,25.1286,25.1028,25.1286,44000.0
2012-07-05 12:00:00,38.93,38.99,38.92,38.94,121100.0,25.1286,25.1673,25.1221,25.135,121100.0
2012-07-05 12:10:00,38.95,38.98,38.93,38.96,111100.0,25.1415,25.1609,25.1286,25.148,111100.0
2012-07-05 12:20:00,38.96,38.98,38.95,38.98,56200.0,25.148,25.1609,25.1415,25.1609,56200.0
2012-07-05 12:30:00,38.97,39.0,38.96,38.98,201700.0,25.1544,25.1738,25.148,25.1609,201700.0
2012-07-05 12:40:00,38.98,39.0,38.98,38.99,52800.0,25.1609,25.1738,25.1609,25.1673,52800.0
2012-07-05 12:50:00,39.0,39.05,39.0,39.04,30200.0,25.1738,25.206,25.1738,25.1996,30200.0
2012-07-05 13:00:00,39.04,39.06,39.03,39.06,70800.0,25.1996,25.2125,25.1931,25.2125,70800.0
2012-07-05 13:10:00,39.06,39.14,39.05,39.14,64100.0,25.2125,25.2641,25.206,25.2641,64100.0
2012-07-05 13:20:00,39.13,39.15,39.12,39.12,41000.0,25.2577,25.2706,25.2512,25.2512,41000.0
2012-07-05 13:30:00,39.12,39.15,39.11,39.14,56200.0,25.2512,25.2706,25.2448,25.2641,56200.0
2012-07-05 13:40:00,39.13,39.15,39.13,39.15,61300.0,25.2577,25.2706,25.2577,25.2706,61300.0
2012-07-05 13:50:00,39.14,39.15,39.14,39.15,39300.0,25.2641,25.2706,25.2641,25.2706,39300.0
2012-07-05 14:00:00,39.15,39.2,39.15,39.2,58900.0,25.2706,25.3029,25.2706,25.3029,58900.0
2012-07-05 14:10:00,39.2,39.2,39.16,39.17,112200.0,25.3029,25.3029,25.277,25.2835,112200.0
2012-07-05 14:20:00,39.17,39.22,39.17,39.21,60500.0,25.2835,25.3158,25.2835,25.3093,60500.0
2012-07-05 14:30:00,39.2,39.21,39.16,39.16,147000.0,25.3029,25.3093,25.277,25.277,147000.0
2012-07-05 14:40:00,39.16,39.17,39.15,39.15,76800.0,25.277,25.2835,25.2706,25.2706,76800.0
2012-07-05 14:50:00,39.16,39.16,39.15,39.15,48600.0,25.277,25.277,25.2706,25.2706,48600.0
2012-07-05 15:00:00,39.15,39.16,39.15,39.15,55700.0,25.2706,25.277,25.2706,25.2706,55700.0
2012-07-05 15:10:00,39.16,39.16,39.15,39.15,55700.0,25.277,25.277,25.2706,25.2706,55700.0
2012-07-05 15:20:00,39.15,39.16,39.11,39.14,207100.0,25.2706,25.277,25.2448,25.2641,207100.0
2012-07-05 15:30:00,39.14,39.14,39.1,39.11,145200.0,25.2641,25.2641,25.2383,25.2448,145200.0
2012-07-05 15:40:00,39.1,39.11,38.98,39.0,339600.0,25.2383,25.2448,25.1609,25.1738,339600.0
2012-07-05 15:50:00,39.0,39.08,38.99,39.04,512000.0,25.1738,25.2254,25.1673,25.1996,512000.0
2012-07-06 09:30:00,38.72,38.72,38.43,38.57,120000.0,25.2058,25.2058,25.017,25.1082,120000.0
2012-07-06 09:40:00,38.58,38.7,38.56,38.68,63300.0,25.1147,25.1928,25.1017,25.1798,63300.0
2012-07-06 09:50:00,38.68,38.73,38.67,38.73,103700.0,25.1798,25.2123,25.1733,25.2123,103700.0
2012-07-06 10:00:00,38.73,38.79,38.69,38.71,140100.0,25.2123,25.2514,25.1863,25.1993,140100.0
2012-07-06 10:10:00,38.72,38.75,38.7,38.72,72800.0,25.2058,25.2254,25.1928,25.2058,72800.0
2012-07-06 10:20:00,38.72,38.73,38.64,38.67,121500.0,25.2058,25.2123,25.1537,25.1733,121500.0
2012-07-06 10:30:00,38.67,38.71,38.66,38.68,66200.0,25.1733,25.1993,25.1668,25.1798,66200.0
2012-07-06 10:40:00,38.69,38.69,38.65,38.66,54800.0,25.1863,25.1863,25.1603,25.1668,54800.0
2012-07-06 10:50:00,38.65,38.71,38.65,38.69,92200.0,25.1603,25.1993,25.1603,25.1863,92200.0
2012-07-06 11:00:00,38.69,38.7,38.66,38.69,58300.0,25.1863,25.1928,25.1668,25.1863,58300.0
2012-07-06 11:10:00,38.69,38.73,38.69,38.71,71300.0,25.1863,25.2123,25.1863,25.1993,71300.0
2012-07-06 11:20:00,38.72,38.74,38.69,38.69,104600.0,25.2058,25.2188,25.1863,25.1863,104600.0
2012-07-06 11:30:00,38.69,38.7,38.67,38.69,96600.0,25.1863,25.1928,25.1733,25.1863,96600.0
2012-07-06 11:40:00,38.69,38.72,38.68,38.72,67300.0,25.1863,25.2058,25.1798,25.2058,67300.0
2012-07-06 11:50:00,38.72,38.73,38.68,38.68,71700.0,25.2058,25.2123,25.1798,25.1798,71700.0
2012-07-06 12:00:00,38.68,38.69,38.65,38.66,29900.0,25.1798,25.1863,25.1603,25.1668,29900.0
2012-07-06 12:10:00,38.68,38.71,38.66,38.69,65000.0,25.1798,25.1993,25.1668,25.1863,65000.0
2012-07-06 12:20:00,38.69,38.7,38.63,38.65,108900.0,25.1863,25.1928,25.1472,25.1603,108900.0
2012-07-06 12:30:00,38.65,38.7,38.65,38.68,49700.0,25.1603,25.1928,25.1603,25.1798,49700.0
2012-07-06 12:40:00,38.69,38.71,38.68,38.7,50600.0,25.1863,25.1993,25.1798,25.1928,50600.0
2012-07-06 12:50:00,38.69,38.7,38.68,38.7,28600.0,25.1863,25.1928,25.1798,25.1928,28600.0
2012-07-06 13:00:00,38.7,38.72,38.7,38.7,104700.0,25.1928,25.2058,25.1928,25.1928,104700.0
2012-07-06 13:10:00,38.7,38.73,38.7,38.73,17900.0,25.1928,25.2123,25.1928,25.2123,17900.0
2012-07-06 13:20:00,38.73,38.73,38.68,38.68,61400.0,25.2123,25.2123,25.1798,25.1798,61400.0
2012-07-06 13:30:00,38.68,38.71,38.67,38.71,90600.0,25.1798,25.1993,25.1733,25.1993,90600.0
2012-07-06 13:40:00,38.71,38.72,38.68,38.7,47900.0,25.1993,25.2058,25.1798,25.1928,47900.0
2012-07-06 13:50:00,38.7,38.72,38.67,38.68,122700.0,25.1928,25.2058,25.1733,25.1798,122700.0
2012-07-06 14:00:00,38.68,38.73,38.68,38.7,46900.0,25.1798,25.2123,25.1798,25.1928,46900.0
2012-07-06 14:10:00,38.69,38.71,38.66,38.66,36000.0,25.1863,25.1993,25.1668,25.1668,36000.0
2012-07-06 14:20:00,38.67,38.69,38.63,38.66,131200.0,25.1733,25.1863,25.1472,25.1668,131200.0
2012-07-06 14:30:00,38.67,38.7,38.66,38.69,56300.0,25.1733,25.1928,25.1668,25.1863,56300.0
2012-07-06 14:40:00,38.69,38.72,38.69,38.71,50500.0,25.1863,25.2058,25.1863,25.1993,50500.0
2012-07-06 14:50:00,38.71,38.76,38.71,38.75,77200.0,25.1993,25.2319,25.1993,25.2254,77200.0
2012-07-06 15:00:00,38.74,38.76,38.73,38.75,75700.0,25.2188,25.2319,25.2123,25.2254,75700.0
2012-07-06 15:10:00,38.75,38.81,38.74,38.8,100100.0,25.2254,25.2644,25.2188,25.2579,100100.0
2012-07-06 15:20:00,38.79,38.81,38.77,38.79,124400.0,25.2514,25.2644,25.2384,25.2514,124400.0
2012-07-06 15:30:00,38.8,38.83,38.75,38.75,102000.0,25.2579,25.2774,25.2254,25.2254,102000.0
2012-07-06 15:40:00,38.76,38.84,38.74,38.82,174500.0,25.2319,25.2839,25.2188,25.2709,174500.0
2012-07-06 15:50:00,38.82,38.84,38.77,38.77,356200.0,25.2709,25.2839,25.2384,25.2384,356200.0
2012-07-09 09:30:00,38.8,38.82,38.59,38.61,140600.0,25.2579,25.2709,25.1212,25.1342,140600.0
2012-07-09 09:40:00,38.61,38.68,38.6,38.66,63800.0,25.1342,25.1798,25.1277,25.1668,63800.0
2012-07-09 09:50:00,38.66,38.72,38.65,38.7,57900.0,25.1668,25.2058,25.1603,25.1928,57900.0
2012-07-09 10:00:00,38.7,38.76,38.69,38.73,80600.0,25.1928,25.2319,25.1863,25.2123,80600.0
2012-07-09 10:10:00,38.74,38.76,38.56,38.57,94500.0,25.2188,25.2319,25.1017,25.1082,94500.0
2012-07-09 10:20:00,38.57,38.58,38.54,38.57,159300.0,25.1082,25.1147,25.0886,25.1082,159300.0
2012-07-09 10:30:00,38.56,38.58,38.48,38.5,118300.0,25.1017,25.1147,25.0496,25.0626,118300.0
2012-07-09 10:40:00,38.5,38.51,38.46,38.49,81500.0,25.0626,25.0691,25.0366,25.0561,81500.0
2012-07-09 10:50:00,38.49,38.53,38.48,38.51,189600.0,25.0561,25.0821,25.0496,25.0691,189600.0
2012-07-09 11:00:00,38.5,38.52,38.48,38.49,64200.0,25.0626,25.0756,25.0496,25.0561,64200.0
2012-07-09 11:10:00,38.49,38.51,38.44,38.51,80200.0,25.0561,25.0691,25.0236,25.0691,80200.0
2012-07-09 11:20:00,38.51,38.52,38.48,38.51,63100.0,25.0691,25.0756,25.0496,25.0691,63100.0
2012-07-09 11:30:00,38.5,38.5,38.42,38.45,130300.0,25.0626,25.0626,25.0105,25.0301,130300.0
2012-07-09 11:40:00,38.45,38.45,38.4,38.41,170800.0,25.0301,25.0301,24.9975,25.004,170800.0
2012-07-09 11:50:00,38.41,38.45,38.38,38.38,81700.0,25.004,25.0301,24.9845,24.9845,81700.0
2012-07-09 12:00:00,38.38,38.39,38.32,38.32,61600.0,24.9845,24.991,24.9454,24.9454,61600.0
2012-07-09 12:10:00,38.32,38.38,38.32,38.37,45700.0,24.9454,24.9845,24.9454,24.978,45700.0
2012-07-09 12:20:00,38.36,38.4,38.36,38.36,76200.0,24.9715,24.9975,24.9715,24.9715,76200.0
2012-07-09 12:30:00,38.36,38.4,38.36,38.37,64100.0,24.9715,24.9975,24.9715,24.978,64100.0
2012-07-09 12:40:00,38.37,38.4,38.36,38.37,85400.0,24.978,24.9975,24.9715,24.978,85400.0
2012-07-09 12:50:00,38.37,38.38,38.32,38.32,41600.0,24.978,24.9845,24.9454,24.9454,41600.0
2012-07-09 13:00:00,38.31,38.33,38.3,38.31,48200.0,24.9389,24.9519,24.9324,24.9389,48200.0
2012-07-09 13:10:00,38.32,38.32,38.29,38.31,66600.0,24.9454,24.9454,24.9259,24.9389,66600.0
2012-07-09 13:20:00,38.31,38.32,38.29,38.31,34400.0,24.9389,24.9454,24.9259,24.9389,34400.0
2012-07-09 13:30:00,38.31,38.33,38.3,38.32,58700.0,24.9389,24.9519,24.9324,24.9454,58700.0
2012-07-09 13:40:00,38.32,38.33,38.29,38.3,59200.0,24.9454,24.9519,24.9259,24.9324,59200.0
2012-07-09 13:50:00,38.3,38.35,38.29,38.35,53900.0,24.9324,24.965,24.9259,24.965,53900.0
2012-07-09 14:00:00,38.35,38.4,38.34,38.4,79800.0,24.965,24.9975,24.9585,24.9975,79800.0
2012-07-09 14:10:00,38.4,38.41,38.36,38.4,41100.0,24.9975,25.004,24.9715,24.9975,41100.0
2012-07-09 14:20:00,38.39,38.4,38.36,38.37,37200.0,24.991,24.9975,24.9715,24.978,37200.0
2012-07-09 14:30:00,38.37,38.43,38.36,38.42,65400.0,24.978,25.017,24.9715,25.0105,65400.0
2012-07-09 14:40:00,38.42,38.45,38.41,38.45,93500.0,25.0105,25.0301,25.004,25.0301,93500.0
2012-07-09 14:50:00,38.45,38.45,38.42,38.44,62300.0,25.0301,25.0301,25.0105,25.0236,62300.0
2012-07-09 15:00:00,38.44,38.45,38.43,38.44,77600.0,25.0236,25.0301,25.017,25.0236,77600.0
2012-07-09 15:10:00,38.45,38.49,38.44,38.47,56800.0,25.0301,25.0561,25.0236,25.0431,56800.0
2012-07-09 15:20:00,38.46,38.51,38.45,38.49,144600.0,25.0366,25.0691,25.0301,25.0561,144600.0
2012-07-09 15:30:00,38.49,38.51,38.48,38.48,108400.0,25.0561,25.0691,25.0496,25.0496,108400.0
2012-07-09 15:40:00,38.49,38.51,38.48,38.49,182900.0,25.0561,25.0691,25.0496,25.0561,182900.0
2012-07-09 15:50:00,38.49,38.51,38.46,38.46,574100.0,25.0561,25.0691,25.0366,25.0366,574100.0
2012-07-10 09:30:00,38.5,38.72,38.47,38.48,241200.0,25.0626,25.2058,25.0431,25.0496,241200.0
2012-07-10 09:40:00,38.5,38.57,38.48,38.49,198800.0,25.0626,25.1082,25.0496,25.0561,198800.0
2012-07-10 09:50:00,38.5,38.62,38.44,38.61,247900.0,25.0626,25.1407,25.0236,25.1342,247900.0
2012-07-10 10:00:00,38.6,38.62,38.56,38.57,158400.0,25.1277,25.1407,25.1017,25.1082,158400.0
2012-07-10 10:10:00,38.56,38.62,38.55,38.6,97400.0,25.1017,25.1407,25.0952,25.1277,97400.0
2012-07-10 10:20:00,38.6,38.62,38.57,38.6,191600.0,25.1277,25.1407,25.1082,25.1277,191600.0
2012-07-10 10:30:00,38.61,38.61,38.57,38.61,138400.0,25.1342,25.1342,25.1082,25.1342,138400.0
2012-07-10 10:40:00,38.6,38.62,38.58,38.58,73000.0,25.1277,25.1407,25.1147,25.1147,73000.0
2012-07-10 10:50:00,38.59,38.61,38.56,38.6,147500.0,25.1212,25.1342,25.1017,25.1277,147500.0
2012-07-10 11:00:00,38.59,38.6,38.52,38.53,117100.0,25.1212,25.1277,25.0756,25.0821,117100.0
2012-07-10 11:10:00,38.54,38.56,38.51,38.55,70200.0,25.0886,25.1017,25.0691,25.0952,70200.0
2012-07-10 11:20:00,38.56,38.57,38.51,38.53,105700.0,25.1017,25.1082,25.0691,25.0821,105700.0
2012-07-10 11:30:00,38.52,38.62,38.52,38.61,99700.0,25.0756,25.1407,25.0756,25.1342,99700.0
2012-07-10 11:40:00,38.6,38.62,38.59,38.61,75000.0,25.1277,25.1407,25.1212,25.1342,75000.0
2012-07-10 11:50:00,38.62,38.62,38.59,38.59,146800.0,25.1407,25.1407,25.1212,25.1212,146800.0
2012-07-10 12:00:00,38.59,38.62,38.58,38.58,46700.0,25.1212,25.1407,25.1147,25.1147,46700.0
2012-07-10 12:10:00,38.59,38.59,38.55,38.58,70900.0,25.1212,25.1212,25.0952,25.1147,70900.0
2012-07-10 12:20:00,38.58,38.58,38.51,38.52,105400.0,25.1147,25.1147,25.0691,25.0756,105400.0
2012-07-10 12:30:00,38.53,38.6,38.52,38.6,53800.0,25.0821,25.1277,25.0756,25.1277,53800.0
2012-07-10 12:40:00,38.61,38.64,38.59,38.61,121100.0,25.1342,25.1537,25.1212,25.1342,121100.0
2012-07-10 12:50:00,38.6,38.66,38.58,38.58,49800.0,25.1277,25.1668,25.1147,25.1147,49800.0
2012-07-10 13:00:00,38.58,38.65,38.58,38.65,61800.0,25.1147,25.1603,25.1147,25.1603,61800.0
2012-07-10 13:10:00,38.65,38.68,38.64,38.65,47600.0,25.1603,25.1798,25.1537,25.1603,47600.0
2012-07-10 13:20:00,38.65,38.67,38.63,38.66,52100.0,25.1603,25.1733,25.1472,25.1668,52100.0
2012-07-10 13:30:00,38.67,38.67,38.61,38.63,62400.0,25.1733,25.1733,25.1342,25.1472,62400.0
2012-07-10 13:40:00,38.63,38.63,38.54,38.56,60300.0,25.1472,25.1472,25.0886,25.1017,60300.0
2012-07-10 13:50:00,38.56,38.67,38.55,38.66,99400.0,25.1017,25.1733,25.0952,25.1668,99400.0
2012-07-10 14:00:00,38.66,38.68,38.64,38.65,86200.0,25.1668,25.1798,25.1537,25.1603,86200.0
2012-07-10 14:10:00,38.65,38.65,38.6,38.61,67000.0,25.1603,25.1603,25.1277,25.1342,67000.0
2012-07-10 14:20:00,38.62,38.62,38.57,38.59,88100.0,25.1407,25.1407,25.1082,25.1212,88100.0
2012-07-10 14:30:00,38.59,38.61,38.53,38.59,90000.0,25.1212,25.1342,25.0821,25.1212,90000.0
2012-07-10 14:40:00,38.59,38.61,38.56,38.59,72500.0,25.1212,25.1342,25.1017,25.1212,72500.0
2012-07-10 14:50:00,38.59,38.61,38.58,38.59,68300.0,25.1212,25.1342,25.1147,25.1212,68300.0
2012-07-10 15:00:00,38.58,38.66,38.58,38.64,106900.0,25.1147,25.1668,25.1147,25.1537,106900.0
2012-07-10 15:10:00,38.64,38.66,38.58,38.65,126000.0,25.1537,25.1668,25.1147,25.1603,126000.0
2012-07-10 15:20:00,38.65,38.69,38.64,38.67,140000.0,25.1603,25.1863,25.1537,25.1733,140000.0
2012-07-10 15:30:00,38.66,38.67,38.61,38.63,194700.0,25.1668,25.1733,25.1342,25.1472,194700.0
2012-07-10 15:40:00,38.64,38.69,38.59,38.61,194500.0,25.1537,25.1863,25.1212,25.1342,194500.0
2012-07-10 15:50:00,38.61,38.68,38.61,38.65,389200.0,25.1342,25.1798,25.1342,25.1603,389200.0
2012-07-11 09:30:00,38.79,39.0,38.69,38.96,326400.0,25.2514,25.3881,25.1863,25.3621,326400.0
2012-07-11 09:40:00,38.95,39.01,38.88,39.0,196000.0,25.3555,25.3946,25.31,25.3881,196000.0
2012-07-11 09:50:00,39.01,39.04,38.94,39.04,296000.0,25.3946,25.4141,25.349,25.4141,296000.0
2012-07-11 10:00:00,39.04,39.15,39.02,39.13,166500.0,25.4141,25.4857,25.4011,25.4727,166500.0
2012-07-11 10:10:00,39.14,39.16,39.09,39.09,99100.0,25.4792,25.4923,25.4467,25.4467,99100.0
2012-07-11 10:20:00,39.09,39.13,39.07,39.11,93500.0,25.4467,25.4727,25.4337,25.4597,93500.0
2012-07-11 10:30:00,39.12,39.13,39.06,39.13,157300.0,25.4662,25.4727,25.4272,25.4727,157300.0
2012-07-11 10:40:00,39.13,39.17,39.12,39.13,135000.0,25.4727,25.4988,25.4662,25.4727,135000.0
2012-07-11 10:50:00,39.12,39.13,39.09,39.12,148900.0,25.4662,25.4727,25.4467,25.4662,148900.0
2012-07-11 11:00:00,39.11,39.17,39.11,39.15,121000.0,25.4597,25.4988,25.4597,25.4857,121000.0
2012-07-11 11:10:00,39.15,39.16,39.12,39.16,100000.0,25.4857,25.4923,25.4662,25.4923,100000.0
2012-07-11 11:20:00,39.16,39.25,39.15,39.25,131500.0,25.4923,25.5508,25.4857,25.5508,131500.0
2012-07-11 11:30:00,39.24,39.33,39.24,39.27,143600.0,25.5443,25.6029,25.5443,25.5639,143600.0
2012-07-11 11:40:00,39.26,39.27,39.23,39.26,93400.0,25.5574,25.5639,25.5378,25.5574,93400.0
2012-07-11 11:50:00,39.25,39.26,39.2,39.23,85000.0,25.5508,25.5574,25.5183,25.5378,85000.0
2012-07-11 12:00:00,39.23,39.25,39.22,39.22,95800.0,25.5378,25.5508,25.5313,25.5313,95800.0
2012-07-11 12:10:00,39.22,39.24,39.2,39.21,91200.0,25.5313,25.5443,25.5183,25.5248,91200.0
2012-07-11 12:20:00,39.21,39.21,39.17,39.17,82100.0,25.5248,25.5248,25.4988,25.4988,82100.0
2012-07-11 12:30:00,39.17,39.2,39.13,39.19,123300.0,25.4988,25.5183,25.4727,25.5118,123300.0
2012-07-11 12:40:00,39.2,39.22,39.18,39.18,77900.0,25.5183,25.5313,25.5053,25.5053,77900.0
2012-07-11 12:50:00,39.18,39.23,39.17,39.23,78000.0,25.5053,25.5378,25.4988,25.5378,78000.0
2012-07-11 13:00:00,39.22,39.26,39.19,39.25,95700.0,25.5313,25.5574,25.5118,25.5508,95700.0
2012-07-11 13:10:00,39.26,39.27,39.24,39.25,83300.0,25.5574,25.5639,25.5443,25.5508,83300.0
2012-07-11 13:20:00,39.25,39.27,39.25,39.26,56400.0,25.5508,25.5639,25.5508,25.5574,56400.0
2012-07-11 13:30:00,39.26,39.27,39.24,39.25,122300.0,25.5574,25.5639,25.5443,25.5508,122300.0
2012-07-11 13:40:00,39.25,39.28,39.24,39.27,79700.0,25.5508,25.5704,25.5443,25.5639,79700.0
2012-07-11 13:50:00,39.26,39.28,39.26,39.28,56200.0,25.5574,25.5704,25.5574,25.5704,56200.0
2012-07-11 14:00:00,39.28,39.3,39.17,39.19,173100.0,25.5704,25.5834,25.4988,25.5118,173100.0
2012-07-11 14:10:00,39.18,39.22,39.17,39.2,212500.0,25.5053,25.5313,25.4988,25.5183,212500.0
2012-07-11 14:20:00,39.2,39.2,39.15,39.15,140600.0,25.5183,25.5183,25.4857,25.4857,140600.0
2012-07-11 14:30:00,39.15,39.16,39.12,39.13,111700.0,25.4857,25.4923,25.4662,25.4727,111700.0
2012-07-11 14:40:00,39.13,39.16,39.12,39.13,92600.0,25.4727,25.4923,25.4662,25.4727,92600.0
2012-07-11 14:50:00,39.14,39.16,39.12,39.13,123900.0,25.4792,25.4923,25.4662,25.4727,123900.0
2012-07-11 15:00:00,39.14,39.17,39.11,39.13,116100.0,25.4792,25.4988,25.4597,25.4727,116100.0
2012-07-11 15:10:00,39.13,39.16,39.12,39.16,150100.0,25.4727,25.4923,25.4662,25.4923,150100.0
2012-07-11 15:20:00,39.15,39.16,39.06,39.08,122100.0,25.4857,25.4923,25.4272,25.4402,122100.0
2012-07-11 15:30:00,39.07,39.11,39.07,39.09,160500.0,25.4337,25.4597,25.4337,25.4467,160500.0
2012-07-11 15:40:00,39.09,39.21,39.07,39.2,340400.0,25.4467,25.5248,25.4337,25.5183,340400.0
2012-07-11 15:50:00,39.2,39.21,39.12,39.14,601800.0,25.5183,25.5248,25.4662,25.4792,601800.0
2012-07-12 09:30:00,38.92,39.09,38.81,38.83,168800.0,25.336,25.4467,25.2644,25.2774,168800.0
2012-07-12 09:40:00,38.84,38.86,38.77,38.79,103400.0,25.2839,25.297,25.2384,25.2514,103400.0
2012-07-12 09:50:00,38.8,38.84,38.77,38.79,79600.0,25.2579,25.2839,25.2384,25.2514,79600.0
2012-07-12 10:00:00,38.8,38.81,38.7,38.7,134600.0,25.2579,25.2644,25.1928,25.1928,134600.0
2012-07-12 10:10:00,38.7,38.79,38.7,38.73,116800.0,25.1928,25.2514,25.1928,25.2123,116800.0
2012-07-12 10:20:00,38.73,38.78,38.7,38.7,118300.0,25.2123,25.2449,25.1928,25.1928,118300.0
2012-07-12 10:30:00,38.7,38.8,38.69,38.76,120800.0,25.1928,25.2579,25.1863,25.2319,120800.0
2012-07-12 10:40:00,38.75,38.77,38.75,38.75,83600.0,25.2254,25.2384,25.2254,25.2254,83600.0
2012-07-12 10:50:00,38.75,38.79,38.75,38.77,80400.0,25.2254,25.2514,25.2254,25.2384,80400.0
2012-07-12 11:00:00,38.77,38.8,38.76,38.78,74900.0,25.2384,25.2579,25.2319,25.2449,74900.0
2012-07-12 11:10:00,38.78,38.79,38.71,38.75,146600.0,25.2449,25.2514,25.1993,25.2254,146600.0
2012-07-12 11:20:00,38.74,38.8,38.74,38.77,95500.0,25.2188,25.2579,25.2188,25.2384,95500.0
2012-07-12 11:30:00,38.77,38.8,38.76,38.76,95800.0,25.2384,25.2579,25.2319,25.2319,95800.0
2012-07-12 11:40:00,38.76,38.8,38.75,38.79,46700.0,25.2319,25.2579,25.2254,25.2514,46700.0
2012-07-12 11:50:00,38.79,38.84,38.79,38.81,82600.0,25.2514,25.2839,25.2514,25.2644,82600.0
2012-07-12 12:00:00,38.82,38.87,38.81,38.85,140900.0,25.2709,25.3035,25.2644,25.2905,140900.0
2012-07-12 12:10:00,38.85,38.88,38.85,38.86,83000.0,25.2905,25.31,25.2905,25.297,83000.0
2012-07-12 12:20:00,38.85,38.88,38.83,38.83,88100.0,25.2905,25.31,25.2774,25.2774,88100.0
2012-07-12 12:30:00,38.83,38.85,38.8,38.81,51300.0,25.2774,25.2905,25.2579,25.2644,51300.0
2012-07-12 12:40:00,38.81,38.83,38.79,38.83,32300.0,25.2644,25.2774,25.2514,25.2774,32300.0
2012-07-12 12:50:00,38.83,38.88,38.82,38.87,90100.0,25.2774,25.31,25.2709,25.3035,90100.0
2012-07-12 13:00:00,38.86,38.89,38.84,38.85,66500.0,25.297,25.3165,25.2839,25.2905,66500.0
2012-07-12 13:10:00,38.85,38.9,38.85,38.9,68500.0,25.2905,25.323,25.2905,25.323,68500.0
2012-07-12 13:20:00,38.9,38.97,38.89,38.96,101300.0,25.323,25.3686,25.3165,25.3621,101300.0
2012-07-12 13:30:00,38.95,38.97,38.93,38.93,71600.0,25.3555,25.3686,25.3425,25.3425,71600.0
2012-07-12 13:40:00,38.93,38.97,38.93,38.97,97800.0,25.3425,25.3686,25.3425,25.3686,97800.0
2012-07-12 13:50:00,38.97,38.97,38.84,38.86,133100.0,25.3686,25.3686,25.2839,25.297,133100.0
2012-07-12 14:00:00,38.86,38.89,38.85,38.86,73100.0,25.297,25.3165,25.2905,25.297,73100.0
2012-07-12 14:10:00,38.86,38.87,38.84,38.86,67800.0,25.297,25.3035,25.2839,25.297,67800.0
2012-07-12 14:20:00,38.85,38.9,38.85,38.87,84500.0,25.2905,25.323,25.2905,25.3035,84500.0
2012-07-12 14:30:00,38.88,38.93,38.87,38.9,138200.0,25.31,25.3425,25.3035,25.323,138200.0
2012-07-12 14:40:00,38.91,38.93,38.9,38.91,78800.0,25.3295,25.3425,25.323,25.3295,78800.0
2012-07-12 14:50:00,38.9,38.93,38.9,38.91,123600.0,25.323,25.3425,25.323,25.3295,123600.0
2012-07-12 15:00:00,38.91,38.92,38.89,38.91,128500.0,25.3295,25.336,25.3165,25.3295,128500.0
2012-07-12 15:10:00,38.92,38.93,38.9,38.9,101900.0,25.336,25.3425,25.323,25.323,101900.0
2012-07-12 15:20:00,38.91,38.94,38.9,38.9,146100.0,25.3295,25.349,25.323,25.323,146100.0
2012-07-12 15:30:00,38.9,38.91,38.88,38.88,109800.0,25.323,25.3295,25.31,25.31,109800.0
2012-07-12 15:40:00,38.88,38.92,38.85,38.88,244400.0,25.31,25.336,25.2905,25.31,244400.0
2012-07-12 15:50:00,38.88,38.88,38.81,38.83,518900.0,25.31,25.31,25.2644,25.2774,518900.0
2012-07-13 09:30:00,38.95,38.96,38.83,38.92,87500.0,25.3555,25.3621,25.2774,25.336,87500.0
2012-07-13 09:40:00,38.91,39.07,38.91,39.07,81100.0,25.3295,25.4337,25.3295,25.4337,81100.0
2012-07-13 09:50:00,39.07,39.09,39.03,39.08,59600.0,25.4337,25.4467,25.4076,25.4402,59600.0
2012-07-13 10:00:00,39.08,39.1,39.07,39.08,156900.0,25.4402,25.4532,25.4337,25.4402,156900.0
2012-07-13 10:10:00,39.08,39.1,39.05,39.05,97400.0,25.4402,25.4532,25.4206,25.4206,97400.0
2012-07-13 10:20:00,39.05,39.1,39.05,39.09,75700.0,25.4206,25.4532,25.4206,25.4467,75700.0
2012-07-13 10:30:00,39.08,39.1,39.05,39.07,70800.0,25.4402,25.4532,25.4206,25.4337,70800.0
2012-07-13 10:40:00,39.06,39.09,39.05,39.09,98100.0,25.4272,25.4467,25.4206,25.4467,98100.0
2012-07-13 10:50:00,39.08,39.09,39.07,39.07,40500.0,25.4402,25.4467,25.4337,25.4337,40500.0
2012-07-13 11:00:00,39.08,39.1,39.07,39.09,40500.0,25.4402,25.4532,25.4337,25.4467,40500.0
2012-07-13 11:10:00,39.09,39.1,39.08,39.1,61200.0,25.4467,25.4532,25.4402,25.4532,61200.0
2012-07-13 11:20:00,39.09,39.09,39.04,39.06,56500.0,25.4467,25.4467,25.4141,25.4272,56500.0
2012-07-13 11:30:00,39.05,39.07,39.02,39.02,67000.0,25.4206,25.4337,25.4011,25.4011,67000.0
2012-07-13 11:40:00,39.03,39.07,39.02,39.05,144400.0,25.4076,25.4337,25.4011,25.4206,144400.0
2012-07-13 11:50:00,39.04,39.06,39.02,39.02,146000.0,25.4141,25.4272,25.4011,25.4011,146000.0
2012-07-13 12:00:00,39.03,39.07,39.02,39.05,132600.0,25.4076,25.4337,25.4011,25.4206,132600.0
2012-07-13 12:10:00,39.05,39.08,39.04,39.04,70800.0,25.4206,25.4402,25.4141,25.4141,70800.0
2012-07-13 12:20:00,39.04,39.05,38.99,38.99,101900.0,25.4141,25.4206,25.3816,25.3816,101900.0
2012-07-13 12:30:00,39.0,39.03,38.99,39.0,161500.0,25.3881,25.4076,25.3816,25.3881,161500.0
2012-07-13 12:40:00,39.01,39.02,38.99,39.0,52500.0,25.3946,25.4011,25.3816,25.3881,52500.0
2012-07-13 12:50:00,39.0,39.03,38.99,39.03,47400.0,25.3881,25.4076,25.3816,25.4076,47400.0
2012-07-13 13:00:00,39.02,39.05,39.02,39.03,59600.0,25.4011,25.4206,25.4011,25.4076,59600.0
2012-07-13 13:10:00,39.03,39.04,39.02,39.03,24600.0,25.4076,25.4141,25.4011,25.4076,24600.0
2012-07-13 13:20:00,39.04,39.04,39.02,39.03,54000.0,25.4141,25.4141,25.4011,25.4076,54000.0
2012-07-13 13:30:00,39.03,39.04,39.01,39.02,76500.0,25.4076,25.4141,25.3946,25.4011,76500.0
2012-07-13 13:40:00,39.02,39.05,39.01,39.04,99800.0,25.4011,25.4206,25.3946,25.4141,99800.0
2012-07-13 13:50:00,39.04,39.06,39.0,39.0,73000.0,25.4141,25.4272,25.3881,25.3881,73000.0
2012-07-13 14:00:00,39.0,39.03,39.0,39.02,79600.0,25.3881,25.4076,25.3881,25.4011,79600.0
2012-07-13 14:10:00,39.02,39.02,38.99,38.99,74100.0,25.4011,25.4011,25.3816,25.3816,74100.0
2012-07-13 14:20:00,39.0,39.0,38.97,38.97,82500.0,25.3881,25.3881,25.3686,25.3686,82500.0
2012-07-13 14:30:00,38.97,39.01,38.97,38.99,86700.0,25.3686,25.3946,25.3686,25.3816,86700.0
2012-07-13 14:40:00,39.0,39.01,38.99,39.01,54800.0,25.3881,25.3946,25.3816,25.3946,54800.0
2012-07-13 14:50:00,39.01,39.01,39.0,39.0,28700.0,25.3946,25.3946,25.3881,25.3881,28700.0
2012-07-13 15:00:00,39.01,39.06,39.0,39.03,139200.0,25.3946,25.4272,25.3881,25.4076,139200.0
2012-07-13 15:10:00,39.04,39.05,39.03,39.03,113200.0,25.4141,25.4206,25.4076,25.4076,113200.0
2012-07-13 15:20:00,39.03,39.04,39.0,39.0,99200.0,25.4076,25.4141,25.3881,25.3881,99200.0
2012-07-13 15:30:00,39.0,39.0,38.98,38.98,95100.0,25.3881,25.3881,25.3751,25.3751,95100.0
2012-07-13 15:40:00,38.98,39.07,38.98,39.04,206500.0,25.3751,25.4337,25.3751,25.4141,206500.0
2012-07-13 15:50:00,39.04,39.07,39.02,39.05,411100.0,25.4141,25.4337,25.4011,25.4206,411100.0
2012-07-16 09:30:00,39.0,39.09,38.9,38.91,77000.0,25.3881,25.4467,25.323,25.3295,77000.0
2012-07-16 09:40:00,38.91,38.94,38.9,38.94,43200.0,25.3295,25.349,25.323,25.349,43200.0
2012-07-16 09:50:00,38.94,38.98,38.91,38.96,77100.0,25.349,25.3751,25.3295,25.3621,77100.0
2012-07-16 10:00:00,38.96,38.98,38.9,38.98,75700.0,25.3621,25.3751,25.323,25.3751,75700.0
2012-07-16 10:10:00,38.98,39.02,38.98,39.0,50800.0,25.3751,25.4011,25.3751,25.3881,50800.0
2012-07-16 10:20:00,39.0,39.03,39.0,39.03,38300.0,25.3881,25.4076,25.3881,25.4076,38300.0
2012-07-16 10:30:00,39.02,39.06,38.99,39.06,120000.0,25.4011,25.4272,25.3816,25.4272,120000.0
2012-07-16 10:40:00,39.06,39.08,39.03,39.06,49900.0,25.4272,25.4402,25.4076,25.4272,49900.0
2012-07-16 10:50:00,39.05,39.07,39.01,39.02,46500.0,25.4206,25.4337,25.3946,25.4011,46500.0
2012-07-16 11:00:00,39.02,39.04,39.0,39.02,103600.0,25.4011,25.4141,25.3881,25.4011,103600.0
2012-07-16 11:10:00,39.03,39.08,39.03,39.07,40400.0,25.4076,25.4402,25.4076,25.4337,40400.0
2012-07-16 11:20:00,39.06,39.07,39.0,39.01,89000.0,25.4272,25.4337,25.3881,25.3946,89000.0
2012-07-16 11:30:00,39.0,39.01,38.91,38.91,85100.0,25.3881,25.3946,25.3295,25.3295,85100.0
2012-07-16 11:40:00,38.91,38.92,38.85,38.86,45800.0,25.3295,25.336,25.2905,25.297,45800.0
2012-07-16 11:50:00,38.86,38.9,38.86,38.9,57200.0,25.297,25.323,25.297,25.323,57200.0
2012-07-16 12:00:00,38.9,38.93,38.89,38.91,54600.0,25.323,25.3425,25.3165,25.3295,54600.0
2012-07-16 12:10:00,38.91,38.92,38.89,38.92,77900.0,25.3295,25.336,25.3165,25.336,77900.0
2012-07-16 12:20:00,38.92,38.92,38.87,38.89,29400.0,25.336,25.336,25.3035,25.3165,29400.0
2012-07-16 12:30:00,38.88,38.9,38.86,38.87,54000.0,25.31,25.323,25.297,25.3035,54000.0
2012-07-16 12:40:00,38.87,38.9,38.86,38.88,35400.0,25.3035,25.323,25.297,25.31,35400.0
2012-07-16 12:50:00,38.89,38.91,38.86,38.87,59100.0,25.3165,25.3295,25.297,25.3035,59100.0
2012-07-16 13:00:00,38.87,38.89,38.86,38.87,38600.0,25.3035,25.3165,25.297,25.3035,38600.0
2012-07-16 13:10:00,38.86,38.87,38.81,38.82,44600.0,25.297,25.3035,25.2644,25.2709,44600.0
2012-07-16 13:20:00,38.83,38.83,38.72,38.72,76000.0,25.2774,25.2774,25.2058,25.2058,76000.0
2012-07-16 13:30:00,38.73,38.74,38.69,38.7,88400.0,25.2123,25.2188,25.1863,25.1928,88400.0
2012-07-16 13:40:00,38.7,38.72,38.68,38.7,92600.0,25.1928,25.2058,25.1798,25.1928,92600.0
2012-07-16 13:50:00,38.7,38.75,38.7,38.72,155600.0,25.1928,25.2254,25.1928,25.2058,155600.0
2012-07-16 14:00:00,38.72,38.78,38.72,38.78,126300.0,25.2058,25.2449,25.2058,25.2449,126300.0
2012-07-16 14:10:00,38.78,38.82,38.77,38.81,124800.0,25.2449,25.2709,25.2384,25.2644,124800.0
2012-07-16 14:20:00,38.82,38.84,38.79,38.79,69600.0,25.2709,25.2839,25.2514,25.2514,69600.0
2012-07-16 14:30:00,38.79,38.81,38.76,38.78,109500.0,25.2514,25.2644,25.2319,25.2449,109500.0
2012-07-16 14:40:00,38.77,38.83,38.77,38.83,79700.0,25.2384,25.2774,25.2384,25.2774,79700.0
2012-07-16 14:50:00,38.83,38.84,38.76,38.76,146500.0,25.2774,25.2839,25.2319,25.2319,146500.0
2012-07-16 15:00:00,38.76,38.81,38.76,38.8,79100.0,25.2319,25.2644,25.2319,25.2579,79100.0
2012-07-16 15:10:00,38.8,38.82,38.79,38.81,120800.0,25.2579,25.2709,25.2514,25.2644,120800.0
2012-07-16 15:20:00,38.81,38.87,38.81,38.84,146100.0,25.2644,25.3035,25.2644,25.2839,146100.0
2012-07-16 15:30:00,38.84,38.85,38.78,38.78,100700.0,25.2839,25.2905,25.2449,25.2449,100700.0
2012-07-16 15:40:00,38.78,38.79,38.76,38.76,173200.0,25.2449,25.2514,25.2319,25.2319,173200.0
2012-07-16 15:50:00,38.77,38.78,38.74,38.78,361900.0,25.2384,25.2449,25.2188,25.2449,361900.0
2012-07-17 09:30:00,38.91,38.91,38.72,38.82,142000.0,25.3295,25.3295,25.2058,25.2709,142000.0
2012-07-17 09:40:00,38.83,38.87,38.79,38.87,70500.0,25.2774,25.3035,25.2514,25.3035,70500.0
2012-07-17 09:50:00,38.87,38.92,38.86,38.91,54600.0,25.3035,25.336,25.297,25.3295,54600.0
2012-07-17 10:00:00,38.91,38.91,38.73,38.74,127600.0,25.3295,25.3295,25.2123,25.2188,127600.0
2012-07-17 10:10:00,38.73,38.74,38.65,38.66,94900.0,25.2123,25.2188,25.1603,25.1668,94900.0
2012-07-17 10:20:00,38.66,38.69,38.64,38.65,86600.0,25.1668,25.1863,25.1537,25.1603,86600.0
2012-07-17 10:30:00,38.65,38.7,38.62,38.62,85100.0,25.1603,25.1928,25.1407,25.1407,85100.0
2012-07-17 10:40:00,38.62,38.62,38.57,38.58,92300.0,25.1407,25.1407,25.1082,25.1147,92300.0
2012-07-17 10:50:00,38.57,38.59,38.54,38.58,87900.0,25.1082,25.1212,25.0886,25.1147,87900.0
2012-07-17 11:00:00,38.58,38.67,38.57,38.65,67500.0,25.1147,25.1733,25.1082,25.1603,67500.0
2012-07-17 11:10:00,38.66,38.69,38.65,38.66,120600.0,25.1668,25.1863,25.1603,25.1668,120600.0
2012-07-17 11:20:00,38.67,38.7,38.66,38.68,52900.0,25.1733,25.1928,25.1668,25.1798,52900.0
2012-07-17 11:30:00,38.69,38.7,38.67,38.69,153900.0,25.1863,25.1928,25.1733,25.1863,153900.0
2012-07-17 11:40:00,38.68,38.71,38.67,38.7,54500.0,25.1798,25.1993,25.1733,25.1928,54500.0
2012-07-17 11:50:00,38.71,38.74,38.69,38.71,82400.0,25.1993,25.2188,25.1863,25.1993,82400.0
2012-07-17 12:00:00,38.71,38.74,38.69,38.7,89300.0,25.1993,25.2188,25.1863,25.1928,89300.0
2012-07-17 12:10:00,38.69,38.72,38.69,38.7,59100.0,25.1863,25.2058,25.1863,25.1928,59100.0
2012-07-17 12:20:00,38.71,38.78,38.7,38.76,197700.0,25.1993,25.2449,25.1928,25.2319,197700.0
2012-07-17 12:30:00,38.77,38.81,38.72,38.72,129400.0,25.2384,25.2644,25.2058,25.2058,129400.0
2012-07-17 12:40:00,38.73,38.76,38.72,38.75,37600.0,25.2123,25.2319,25.2058,25.2254,37600.0
2012-07-17 12:50:00,38.75,38.76,38.7,38.72,81500.0,25.2254,25.2319,25.1928,25.2058,81500.0
2012-07-17 13:00:00,38.72,38.73,38.7,38.71,210300.0,25.2058,25.2123,25.1928,25.1993,210300.0
2012-07-17 13:10:00,38.71,38.73,38.69,38.7,224000.0,25.1993,25.2123,25.1863,25.1928,224000.0
2012-07-17 13:20:00,38.7,38.73,38.69,38.72,227000.0,25.1928,25.2123,25.1863,25.2058,227000.0
2012-07-17 13:30:00,38.72,38.82,38.71,38.82,79700.0,25.2058,25.2709,25.1993,25.2709,79700.0
2012-07-17 13:40:00,38.81,38.84,38.75,38.76,77800.0,25.2644,25.2839,25.2254,25.2319,77800.0
2012-07-17 13:50:00,38.76,38.79,38.69,38.69,171800.0,25.2319,25.2514,25.1863,25.1863,171800.0
2012-07-17 14:00:00,38.7,38.74,38.69,38.73,113800.0,25.1928,25.2188,25.1863,25.2123,113800.0
2012-07-17 14:10:00,38.74,38.79,38.73,38.79,17300.0,25.2188,25.2514,25.2123,25.2514,17300.0
2012-07-17 14:20:00,38.79,38.81,38.78,38.81,44600.0,25.2514,25.2644,25.2449,25.2644,44600.0
2012-07-17 14:30:00,38.81,38.84,38.77,38.77,93900.0,25.2644,25.2839,25.2384,25.2384,93900.0
2012-07-17 14:40:00,38.77,38.82,38.76,38.81,91600.0,25.2384,25.2709,25.2319,25.2644,91600.0
2012-07-17 14:50:00,38.8,38.83,38.77,38.79,183200.0,25.2579,25.2774,25.2384,25.2514,183200.0
2012-07-17 15:00:00,38.79,38.82,38.77,38.77,46300.0,25.2514,25.2709,25.2384,25.2384,46300.0
2012-07-17 15:10:00,38.78,38.8,38.77,38.79,90600.0,25.2449,25.2579,25.2384,25.2514,90600.0
2012-07-17 15:20:00,38.79,38.8,38.78,38.8,47600.0,25.2514,25.2579,25.2449,25.2579,47600.0
2012-07-17 15:30:00,38.8,38.8,38.76,38.76,97100.0,25.2579,25.2579,25.2319,25.2319,97100.0
2012-07-17 15:40:00,38.76,38.85,38.76,38.84,137200.0,25.2319,25.2905,25.2319,25.2839,137200.0
2012-07-17 15:50:00,38.84,38.85,38.8,38.84,357200.0,25.2839,25.2905,25.2579,25.2839,357200.0
2012-07-18 09:30:00,38.76,38.82,38.65,38.76,61500.0,25.2319,25.2709,25.1603,25.2319,61500.0
2012-07-18 09:40:00,38.77,38.79,38.7,38.78,56700.0,25.2384,25.2514,25.1928,25.2449,56700.0
2012-07-18 09:50:00,38.78,38.86,38.78,38.83,37100.0,25.2449,25.297,25.2449,25.2774,37100.0
2012-07-18 10:00:00,38.83,38.93,38.83,38.88,67900.0,25.2774,25.3425,25.2774,25.31,67900.0
2012-07-18 10:10:00,38.87,38.89,38.82,38.85,121000.0,25.3035,25.3165,25.2709,25.2905,121000.0
2012-07-18 10:20:00,38.85,38.86,38.81,38.84,80600.0,25.2905,25.297,25.2644,25.2839,80600.0
2012-07-18 10:30:00,38.85,38.87,38.77,38.86,146500.0,25.2905,25.3035,25.2384,25.297,146500.0
2012-07-18 10:40:00,38.86,38.97,38.83,38.95,102500.0,25.297,25.3686,25.2774,25.3555,102500.0
2012-07-18 10:50:00,38.95,38.99,38.95,38.97,88700.0,25.3555,25.3816,25.3555,25.3686,88700.0
2012-07-18 11:00:00,38.96,38.97,38.86,38.88,46600.0,25.3621,25.3686,25.297,25.31,46600.0
2012-07-18 11:10:00,38.87,38.9,38.86,38.88,91700.0,25.3035,25.323,25.297,25.31,91700.0
2012-07-18 11:20:00,38.88,38.93,38.88,38.92,99000.0,25.31,25.3425,25.31,25.336,99000.0
2012-07-18 11:30:00,38.93,38.99,38.92,38.98,37400.0,25.3425,25.3816,25.336,25.3751,37400.0
2012-07-18 11:40:00,38.98,39.0,38.97,38.98,58100.0,25.3751,25.3881,25.3686,25.3751,58100.0
2012-07-18 11:50:00,38.98,39.0,38.92,38.94,82800.0,25.3751,25.3881,25.336,25.349,82800.0
2012-07-18 12:00:00,38.95,38.98,38.93,38.97,41600.0,25.3555,25.3751,25.3425,25.3686,41600.0
2012-07-18 12:10:00,38.97,39.0,38.94,38.98,118300.0,25.3686,25.3881,25.349,25.3751,118300.0
2012-07-18 12:20:00,38.98,39.0,38.93,38.96,50600.0,25.3751,25.3881,25.3425,25.3621,50600.0
2012-07-18 12:30:00,38.95,38.98,38.92,38.95,45900.0,25.3555,25.3751,25.336,25.3555,45900.0
2012-07-18 12:40:00,38.95,39.0,38.92,38.99,72100.0,25.3555,25.3881,25.336,25.3816,72100.0
2012-07-18 12:50:00,39.0,39.0,38.98,38.99,31000.0,25.3881,25.3881,25.3751,25.3816,31000.0
2012-07-18 13:00:00,38.98,39.0,38.97,39.0,25900.0,25.3751,25.3881,25.3686,25.3881,25900.0
2012-07-18 13:10:00,39.0,39.0,38.98,39.0,21800.0,25.3881,25.3881,25.3751,25.3881,21800.0
2012-07-18 13:20:00,39.0,39.01,38.99,39.01,70700.0,25.3881,25.3946,25.3816,25.3946,70700.0
2012-07-18 13:30:00,39.01,39.02,39.0,39.01,17700.0,25.3946,25.4011,25.3881,25.3946,17700.0
2012-07-18 13:40:00,39.02,39.05,39.01,39.04,37100.0,25.4011,25.4206,25.3946,25.4141,37100.0
2012-07-18 13:50:00,39.05,39.05,39.03,39.05,54100.0,25.4206,25.4206,25.4076,25.4206,54100.0
2012-07-18 14:00:00,39.05,39.05,38.99,39.0,69400.0,25.4206,25.4206,25.3816,25.3881,69400.0
2012-07-18 14:10:00,39.0,39.0,38.98,38.98,30200.0,25.3881,25.3881,25.3751,25.3751,30200.0
2012-07-18 14:20:00,38.98,39.0,38.96,38.97,62200.0,25.3751,25.3881,25.3621,25.3686,62200.0
2012-07-18 14:30:00,38.97,39.0,38.95,38.95,76300.0,25.3686,25.3881,25.3555,25.3555,76300.0
2012-07-18 14:40:00,38.95,38.96,38.92,38.95,36700.0,25.3555,25.3621,25.336,25.3555,36700.0
2012-07-18 14:50:00,38.95,38.95,38.92,38.92,40700.0,25.3555,25.3555,25.336,25.336,40700.0
2012-07-18 15:00:00,38.92,38.98,38.92,38.98,45900.0,25.336,25.3751,25.336,25.3751,45900.0
2012-07-18 15:10:00,38.97,39.0,38.96,39.0,61400.0,25.3686,25.3881,25.3621,25.3881,61400.0
2012-07-18 15:20:00,39.0,39.02,38.95,38.96,158000.0,25.3881,25.4011,25.3555,25.3621,158000.0
2012-07-18 15:30:00,38.97,39.0,38.97,38.98,96800.0,25.3686,25.3881,25.3686,25.3751,96800.0
2012-07-18 15:40:00,38.97,39.0,38.94,38.97,168000.0,25.3686,25.3881,25.349,25.3686,168000.0
2012-07-18 15:50:00,38.98,39.0,38.94,39.0,329900.0,25.3751,25.3881,25.349,25.3881,329900.0
2012-07-19 09:30:00,39.01,39.01,38.74,38.88,144000.0,25.3946,25.3946,25.2188,25.31,144000.0
2012-07-19 09:40:00,38.88,38.93,38.88,38.88,48400.0,25.31,25.3425,25.31,25.31,48400.0
2012-07-19 09:50:00,38.89,38.94,38.87,38.94,77600.0,25.3165,25.349,25.3035,25.349,77600.0
2012-07-19 10:00:00,38.92,38.92,38.84,38.86,88000.0,25.336,25.336,25.2839,25.297,88000.0
2012-07-19 10:10:00,38.87,38.88,38.82,38.86,103600.0,25.3035,25.31,25.2709,25.297,103600.0
2012-07-19 10:20:00,38.86,38.87,38.81,38.84,54800.0,25.297,25.3035,25.2644,25.2839,54800.0
2012-07-19 10:30:00,38.83,38.84,38.78,38.8,45700.0,25.2774,25.2839,25.2449,25.2579,45700.0
2012-07-19 10:40:00,38.8,38.86,38.8,38.84,32700.0,25.2579,25.297,25.2579,25.2839,32700.0
2012-07-19 10:50:00,38.85,38.89,38.8,38.83,100800.0,25.2905,25.3165,25.2579,25.2774,100800.0
2012-07-19 11:00:00,38.84,38.9,38.83,38.85,95700.0,25.2839,25.323,25.2774,25.2905,95700.0
2012-07-19 11:10:00,38.85,38.88,38.81,38.87,75700.0,25.2905,25.31,25.2644,25.3035,75700.0
2012-07-19 11:20:00,38.87,38.92,38.85,38.91,56100.0,25.3035,25.336,25.2905,25.3295,56100.0
2012-07-19 11:30:00,38.91,38.95,38.91,38.94,27600.0,25.3295,25.3555,25.3295,25.349,27600.0
2012-07-19 11:40:00,38.95,38.95,38.83,38.87,133500.0,25.3555,25.3555,25.2774,25.3035,133500.0
2012-07-19 11:50:00,38.87,38.91,38.84,38.89,144200.0,25.3035,25.3295,25.2839,25.3165,144200.0
2012-07-19 12:00:00,38.9,38.96,38.89,38.95,41400.0,25.323,25.3621,25.3165,25.3555,41400.0
2012-07-19 12:10:00,38.95,39.01,38.95,39.0,46900.0,25.3555,25.3946,25.3555,25.3881,46900.0
2012-07-19 12:20:00,39.0,39.05,38.98,38.98,59500.0,25.3881,25.4206,25.3751,25.3751,59500.0
2012-07-19 12:30:00,38.99,39.0,38.95,38.99,51300.0,25.3816,25.3881,25.3555,25.3816,51300.0
2012-07-19 12:40:00,39.0,39.02,38.95,38.96,139400.0,25.3881,25.4011,25.3555,25.3621,139400.0
2012-07-19 12:50:00,38.96,38.99,38.93,38.94,69300.0,25.3621,25.3816,25.3425,25.349,69300.0
2012-07-19 13:00:00,38.93,38.95,38.91,38.94,68000.0,25.3425,25.3555,25.3295,25.349,68000.0
2012-07-19 13:10:00,38.94,38.95,38.89,38.9,48100.0,25.349,25.3555,25.3165,25.323,48100.0
2012-07-19 13:20:00,38.9,38.94,38.9,38.9,43500.0,25.323,25.349,25.323,25.323,43500.0
2012-07-19 13:30:00,38.9,38.92,38.86,38.87,128300.0,25.323,25.336,25.297,25.3035,128300.0
2012-07-19 13:40:00,38.87,38.88,38.82,38.85,41200.0,25.3035,25.31,25.2709,25.2905,41200.0
2012-07-19 13:50:00,38.86,38.92,38.86,38.92,51200.0,25.297,25.336,25.297,25.336,51200.0
2012-07-19 14:00:00,38.92,38.96,38.91,38.96,46500.0,25.336,25.3621,25.3295,25.3621,46500.0
2012-07-19 14:10:00,38.96,38.98,38.93,38.95,43800.0,25.3621,25.3751,25.3425,25.3555,43800.0
2012-07-19 14:20:00,38.95,38.98,38.94,38.98,45200.0,25.3555,25.3751,25.349,25.3751,45200.0
2012-07-19 14:30:00,38.98,39.02,38.95,39.02,46900.0,25.3751,25.4011,25.3555,25.4011,46900.0
2012-07-19 14:40:00,39.02,39.03,38.97,38.98,100300.0,25.4011,25.4076,25.3686,25.3751,100300.0
2012-07-19 14:50:00,38.99,38.99,38.97,38.99,28700.0,25.3816,25.3816,25.3686,25.3816,28700.0
2012-07-19 15:00:00,38.98,39.0,38.96,38.97,50600.0,25.3751,25.3881,25.3621,25.3686,50600.0
2012-07-19 15:10:00,38.97,38.99,38.96,38.97,58700.0,25.3686,25.3816,25.3621,25.3686,58700.0
2012-07-19 15:20:00,38.97,38.98,38.91,38.95,148200.0,25.3686,25.3751,25.3295,25.3555,148200.0
2012-07-19 15:30:00,38.96,38.97,38.93,38.96,126500.0,25.3621,25.3686,25.3425,25.3621,126500.0
2012-07-19 15:40:00,38.96,38.99,38.96,38.97,92100.0,25.3621,25.3816,25.3621,25.3686,92100.0
2012-07-19 15:50:00,38.97,38.99,38.92,38.98,307700.0,25.3686,25.3816,25.336,25.3751,307700.0
2012-07-20 09:30:00,38.92,38.92,38.71,38.8,518700.0,25.336,25.336,25.1993,25.2579,518700.0
2012-07-20 09:40:00,38.82,38.82,38.73,38.79,73600.0,25.2709,25.2709,25.2123,25.2514,73600.0
2012-07-20 09:50:00,38.79,38.82,38.74,38.79,97600.0,25.2514,25.2709,25.2188,25.2514,97600.0
2012-07-20 10:00:00,38.79,38.8,38.68,38.69,140800.0,25.2514,25.2579,25.1798,25.1863,140800.0
2012-07-20 10:10:00,38.68,38.76,38.53,38.53,221000.0,25.1798,25.2319,25.0821,25.0821,221000.0
2012-07-20 10:20:00,38.54,38.62,38.49,38.49,174300.0,25.0886,25.1407,25.0561,25.0561,174300.0
2012-07-20 10:30:00,38.5,38.5,38.4,38.48,242100.0,25.0626,25.0626,24.9975,25.0496,242100.0
2012-07-20 10:40:00,38.48,38.51,38.45,38.51,124000.0,25.0496,25.0691,25.0301,25.0691,124000.0
2012-07-20 10:50:00,38.51,38.54,38.5,38.53,101400.0,25.0691,25.0886,25.0626,25.0821,101400.0
2012-07-20 11:00:00,38.54,38.54,38.48,38.52,157100.0,25.0886,25.0886,25.0496,25.0756,157100.0
2012-07-20 11:10:00,38.53,38.59,38.52,38.55,113800.0,25.0821,25.1212,25.0756,25.0952,113800.0
2012-07-20 11:20:00,38.55,38.6,38.54,38.58,88600.0,25.0952,25.1277,25.0886,25.1147,88600.0
2012-07-20 11:30:00,38.58,38.59,38.54,38.57,74200.0,25.1147,25.1212,25.0886,25.1082,74200.0
2012-07-20 11:40:00,38.57,38.66,38.57,38.66,33400.0,25.1082,25.1668,25.1082,25.1668,33400.0
2012-07-20 11:50:00,38.67,38.67,38.61,38.64,55200.0,25.1733,25.1733,25.1342,25.1537,55200.0
2012-07-20 12:00:00,38.64,38.64,38.58,38.61,59600.0,25.1537,25.1537,25.1147,25.1342,59600.0
2012-07-20 12:10:00,38.61,38.66,38.59,38.64,49500.0,25.1342,25.1668,25.1212,25.1537,49500.0
2012-07-20 12:20:00,38.64,38.69,38.62,38.68,133300.0,25.1537,25.1863,25.1407,25.1798,133300.0
2012-07-20 12:30:00,38.68,38.68,38.58,38.58,50100.0,25.1798,25.1798,25.1147,25.1147,50100.0
2012-07-20 12:40:00,38.58,38.62,38.58,38.59,88500.0,25.1147,25.1407,25.1147,25.1212,88500.0
2012-07-20 12:50:00,38.59,38.69,38.59,38.68,142600.0,25.1212,25.1863,25.1212,25.1798,142600.0
2012-07-20 13:00:00,38.68,38.68,38.64,38.65,65600.0,25.1798,25.1798,25.1537,25.1603,65600.0
2012-07-20 13:10:00,38.65,38.65,38.62,38.63,43100.0,25.1603,25.1603,25.1407,25.1472,43100.0
2012-07-20 13:20:00,38.63,38.64,38.6,38.63,61000.0,25.1472,25.1537,25.1277,25.1472,61000.0
2012-07-20 13:30:00,38.62,38.68,38.62,38.68,55100.0,25.1407,25.1798,25.1407,25.1798,55100.0
2012-07-20 13:40:00,38.69,38.7,38.66,38.67,63900.0,25.1863,25.1928,25.1668,25.1733,63900.0
2012-07-20 13:50:00,38.66,38.71,38.65,38.7,64400.0,25.1668,25.1993,25.1603,25.1928,64400.0
2012-07-20 14:00:00,38.7,38.75,38.69,38.74,81400.0,25.1928,25.2254,25.1863,25.2188,81400.0
2012-07-20 14:10:00,38.73,38.74,38.65,38.65,56000.0,25.2123,25.2188,25.1603,25.1603,56000.0
2012-07-20 14:20:00,38.66,38.66,38.62,38.65,51200.0,25.1668,25.1668,25.1407,25.1603,51200.0
2012-07-20 14:30:00,38.64,38.65,38.59,38.63,85200.0,25.1537,25.1603,25.1212,25.1472,85200.0
2012-07-20 14:40:00,38.62,38.63,38.58,38.58,48800.0,25.1407,25.1472,25.1147,25.1147,48800.0
2012-07-20 14:50:00,38.58,38.6,38.56,38.57,67100.0,25.1147,25.1277,25.1017,25.1082,67100.0
2012-07-20 15:00:00,38.58,38.65,38.57,38.65,76200.0,25.1147,25.1603,25.1082,25.1603,76200.0
2012-07-20 15:10:00,38.64,38.7,38.64,38.67,83400.0,25.1537,25.1928,25.1537,25.1733,83400.0
2012-07-20 15:20:00,38.67,38.73,38.67,38.73,100800.0,25.1733,25.2123,25.1733,25.2123,100800.0
2012-07-20 15:30:00,38.73,38.74,38.71,38.74,148600.0,25.2123,25.2188,25.1993,25.2188,148600.0
2012-07-20 15:40:00,38.75,38.79,38.74,38.79,305000.0,25.2254,25.2514,25.2188,25.2514,305000.0
2012-07-20 15:50:00,38.79,38.82,38.73,38.77,542600.0,25.2514,25.2709,25.2123,25.2384,542600.0
2012-07-23 09:30:00,38.62,38.62,38.5,38.5,102500.0,25.1407,25.1407,25.0626,25.0626,102500.0
2012-07-23 09:40:00,38.5,38.5,38.39,38.4,59600.0,25.0626,25.0626,24.991,24.9975,59600.0
2012-07-23 09:50:00,38.4,38.41,38.3,38.3,81200.0,24.9975,25.004,24.9324,24.9324,81200.0
2012-07-23 10:00:00,38.3,38.31,38.25,38.26,82400.0,24.9324,24.9389,24.8999,24.9064,82400.0
2012-07-23 10:10:00,38.26,38.28,38.24,38.28,66000.0,24.9064,24.9194,24.8934,24.9194,66000.0
2012-07-23 10:20:00,38.28,38.3,38.26,38.27,55200.0,24.9194,24.9324,24.9064,24.9129,55200.0
2012-07-23 10:30:00,38.27,38.29,38.24,38.26,70000.0,24.9129,24.9259,24.8934,24.9064,70000.0
2012-07-23 10:40:00,38.26,38.3,38.23,38.23,76000.0,24.9064,24.9324,24.8868,24.8868,76000.0
2012-07-23 10:50:00,38.23,38.24,38.2,38.23,95300.0,24.8868,24.8934,24.8673,24.8868,95300.0
2012-07-23 11:00:00,38.24,38.25,38.2,38.24,95100.0,24.8934,24.8999,24.8673,24.8934,95100.0
2012-07-23 11:10:00,38.24,38.26,38.17,38.17,137400.0,24.8934,24.9064,24.8478,24.8478,137400.0
2012-07-23 11:20:00,38.18,38.18,38.12,38.17,98300.0,24.8543,24.8543,24.8152,24.8478,98300.0
2012-07-23 11:30:00,38.18,38.22,38.11,38.12,50400.0,24.8543,24.8803,24.8087,24.8152,50400.0
2012-07-23 11:40:00,38.12,38.19,38.11,38.19,88800.0,24.8152,24.8608,24.8087,24.8608,88800.0
2012-07-23 11:50:00,38.18,38.25,38.16,38.23,69000.0,24.8543,24.8999,24.8413,24.8868,69000.0
2012-07-23 12:00:00,38.23,38.23,38.19,38.19,36700.0,24.8868,24.8868,24.8608,24.8608,36700.0
2012-07-23 12:10:00,38.2,38.24,38.17,38.18,84600.0,24.8673,24.8934,24.8478,24.8543,84600.0
2012-07-23 12:20:00,38.19,38.25,38.18,38.23,79300.0,24.8608,24.8999,24.8543,24.8868,79300.0
2012-07-23 12:30:00,38.23,38.23,38.18,38.18,47800.0,24.8868,24.8868,24.8543,24.8543,47800.0
2012-07-23 12:40:00,38.19,38.2,38.15,38.18,57200.0,24.8608,24.8673,24.8348,24.8543,57200.0
2012-07-23 12:50:00,38.18,38.2,38.16,38.19,43200.0,24.8543,24.8673,24.8413,24.8608,43200.0
2012-07-23 13:00:00,38.2,38.22,38.19,38.21,36700.0,24.8673,24.8803,24.8608,24.8738,36700.0
2012-07-23 13:10:00,38.22,38.22,38.17,38.19,41500.0,24.8803,24.8803,24.8478,24.8608,41500.0
2012-07-23 13:20:00,38.19,38.2,38.17,38.19,45500.0,24.8608,24.8673,24.8478,24.8608,45500.0
2012-07-23 13:30:00,38.19,38.21,38.18,38.21,68800.0,24.8608,24.8738,24.8543,24.8738,68800.0
2012-07-23 13:40:00,38.21,38.21,38.17,38.18,56200.0,24.8738,24.8738,24.8478,24.8543,56200.0
2012-07-23 13:50:00,38.17,38.19,38.16,38.19,61600.0,24.8478,24.8608,24.8413,24.8608,61600.0
2012-07-23 14:00:00,38.19,38.24,38.17,38.22,62600.0,24.8608,24.8934,24.8478,24.8803,62600.0
2012-07-23 14:10:00,38.22,38.24,38.2,38.2,78900.0,24.8803,24.8934,24.8673,24.8673,78900.0
2012-07-23 14:20:00,38.2,38.21,38.16,38.18,82100.0,24.8673,24.8738,24.8413,24.8543,82100.0
2012-07-23 14:30:00,38.18,38.18,38.16,38.16,74600.0,24.8543,24.8543,24.8413,24.8413,74600.0
2012-07-23 14:40:00,38.16,38.17,38.09,38.1,334500.0,24.8413,24.8478,24.7957,24.8022,334500.0
2012-07-23 14:50:00,38.1,38.11,38.06,38.08,162700.0,24.8022,24.8087,24.7762,24.7892,162700.0
2012-07-23 15:00:00,38.09,38.11,38.08,38.09,139700.0,24.7957,24.8087,24.7892,24.7957,139700.0
2012-07-23 15:10:00,38.08,38.11,38.07,38.09,119800.0,24.7892,24.8087,24.7827,24.7957,119800.0
2012-07-23 15:20:00,38.1,38.15,38.09,38.15,152800.0,24.8022,24.8348,24.7957,24.8348,152800.0
2012-07-23 15:30:00,38.15,38.16,38.13,38.15,156500.0,24.8348,24.8413,24.8217,24.8348,156500.0
2012-07-23 15:40:00,38.14,38.19,38.14,38.19,230700.0,24.8283,24.8608,24.8283,24.8608,230700.0
2012-07-23 15:50:00,38.19,38.21,38.16,38.19,523300.0,24.8608,24.8738,24.8413,24.8608,523300.0
2012-07-24 09:30:00,38.21,38.24,38.08,38.08,124600.0,24.8738,24.8934,24.7892,24.7892,124600.0
2012-07-24 09:40:00,38.08,38.08,38.04,38.05,64900.0,24.7892,24.7892,24.7632,24.7697,64900.0
2012-07-24 09:50:00,38.04,38.12,38.02,38.08,76600.0,24.7632,24.8152,24.7501,24.7892,76600.0
2012-07-24 10:00:00,38.09,38.11,38.03,38.03,76900.0,24.7957,24.8087,24.7567,24.7567,76900.0
2012-07-24 10:10:00,38.03,38.05,38.01,38.02,70000.0,24.7567,24.7697,24.7436,24.7501,70000.0
2012-07-24 10:20:00,38.02,38.03,38.0,38.0,55800.0,24.7501,24.7567,24.7371,24.7371,55800.0
2012-07-24 10:30:00,38.01,38.02,38.0,38.0,83100.0,24.7436,24.7501,24.7371,24.7371,83100.0
2012-07-24 10:40:00,38.0,38.01,37.97,38.0,135600.0,24.7371,24.7436,24.7176,24.7371,135600.0
2012-07-24 10:50:00,37.99,38.06,37.99,38.03,83700.0,24.7306,24.7762,24.7306,24.7567,83700.0
2012-07-24 11:00:00,38.04,38.04,37.99,38.01,64200.0,24.7632,24.7632,24.7306,24.7436,64200.0
2012-07-24 11:10:00,38.02,38.04,37.99,38.03,46700.0,24.7501,24.7632,24.7306,24.7567,46700.0
2012-07-24 11:20:00,38.03,38.07,38.01,38.05,57300.0,24.7567,24.7827,24.7436,24.7697,57300.0
2012-07-24 11:30:00,38.04,38.06,37.97,37.99,148700.0,24.7632,24.7762,24.7176,24.7306,148700.0
2012-07-24 11:40:00,37.98,38.01,37.93,37.99,44800.0,24.7241,24.7436,24.6916,24.7306,44800.0
2012-07-24 11:50:00,37.99,38.0,37.94,37.94,95200.0,24.7306,24.7371,24.6981,24.6981,95200.0
2012-07-24 12:00:00,37.93,37.93,37.84,37.89,155700.0,24.6916,24.6916,24.633,24.6655,155700.0
2012-07-24 12:10:00,37.89,37.89,37.83,37.84,60900.0,24.6655,24.6655,24.6265,24.633,60900.0
2012-07-24 12:20:00,37.83,37.84,37.78,37.78,83500.0,24.6265,24.633,24.5939,24.5939,83500.0
2012-07-24 12:30:00,37.79,37.87,37.78,37.84,108100.0,24.6004,24.6525,24.5939,24.633,108100.0
2012-07-24 12:40:00,37.84,37.86,37.83,37.86,43800.0,24.633,24.646,24.6265,24.646,43800.0
2012-07-24 12:50:00,37.85,37.9,37.82,37.9,53100.0,24.6395,24.672,24.6199,24.672,53100.0
2012-07-24 13:00:00,37.9,37.9,37.87,37.88,22800.0,24.672,24.672,24.6525,24.659,22800.0
2012-07-24 13:10:00,37.88,37.9,37.86,37.86,35900.0,24.659,24.672,24.646,24.646,35900.0
2012-07-24 13:20:00,37.87,37.87,37.85,37.86,20100.0,24.6525,24.6525,24.6395,24.646,20100.0
2012-07-24 13:30:00,37.86,37.86,37.83,37.83,62800.0,24.646,24.646,24.6265,24.6265,62800.0
2012-07-24 13:40:00,37.83,37.83,37.8,37.8,39200.0,24.6265,24.6265,24.6069,24.6069,39200.0
2012-07-24 13:50:00,37.81,37.88,37.8,37.86,63300.0,24.6134,24.659,24.6069,24.646,63300.0
2012-07-24 14:00:00,37.85,37.85,37.81,37.82,61800.0,24.6395,24.6395,24.6134,24.6199,61800.0
2012-07-24 14:10:00,37.82,37.85,37.8,37.82,51400.0,24.6199,24.6395,24.6069,24.6199,51400.0
2012-07-24 14:20:00,37.83,37.84,37.77,37.79,128800.0,24.6265,24.633,24.5874,24.6004,128800.0
2012-07-24 14:30:00,37.79,37.85,37.77,37.84,60800.0,24.6004,24.6395,24.5874,24.633,60800.0
2012-07-24 14:40:00,37.83,37.85,37.83,37.85,29100.0,24.6265,24.6395,24.6265,24.6395,29100.0
2012-07-24 14:50:00,37.85,37.85,37.8,37.83,63800.0,24.6395,24.6395,24.6069,24.6265,63800.0
2012-07-24 15:00:00,37.83,37.84,37.79,37.8,68400.0,24.6265,24.633,24.6004,24.6069,68400.0
2012-07-24 15:10:00,37.81,37.82,37.79,37.8,84100.0,24.6134,24.6199,24.6004,24.6069,84100.0
2012-07-24 15:20:00,37.8,37.92,37.79,37.91,95900.0,24.6069,24.685,24.6004,24.6785,95900.0
2012-07-24 15:30:00,37.92,37.93,37.86,37.93,139000.0,24.685,24.6916,24.646,24.6916,139000.0
2012-07-24 15:40:00,37.92,37.93,37.86,37.86,141300.0,24.685,24.6916,24.646,24.646,141300.0
2012-07-24 15:50:00,37.86,37.99,37.85,37.92,421200.0,24.646,24.7306,24.6395,24.685,421200.0
2012-07-25 09:30:00,38.02,38.14,37.83,37.99,147800.0,24.7501,24.8283,24.6265,24.7306,147800.0
2012-07-25 09:40:00,37.99,38.02,37.95,37.97,73700.0,24.7306,24.7501,24.7046,24.7176,73700.0
2012-07-25 09:50:00,37.97,37.98,37.9,37.92,102000.0,24.7176,24.7241,24.672,24.685,102000.0
2012-07-25 10:00:00,37.91,37.91,37.86,37.88,84500.0,24.6785,24.6785,24.646,24.659,84500.0
2012-07-25 10:10:00,37.88,37.91,37.81,37.81,123100.0,24.659,24.6785,24.6134,24.6134,123100.0
2012-07-25 10:20:00,37.81,37.85,37.78,37.8,105600.0,24.6134,24.6395,24.5939,24.6069,105600.0
2012-07-25 10:30:00,37.8,37.82,37.77,37.78,92600.0,24.6069,24.6199,24.5874,24.5939,92600.0
2012-07-25 10:40:00,37.79,37.81,37.76,37.76,89900.0,24.6004,24.6134,24.5809,24.5809,89900.0
2012-07-25 10:50:00,37.77,37.77,37.72,37.76,176700.0,24.5874,24.5874,24.5548,24.5809,176700.0
2012-07-25 11:00:00,37.76,37.84,37.75,37.81,111300.0,24.5809,24.633,24.5744,24.6134,111300.0
2012-07-25 11:10:00,37.81,37.84,37.79,37.8,55600.0,24.6134,24.633,24.6004,24.6069,55600.0
2012-07-25 11:20:00,37.8,37.82,37.76,37.79,86700.0,24.6069,24.6199,24.5809,24.6004,86700.0
2012-07-25 11:30:00,37.8,37.86,37.79,37.85,131100.0,24.6069,24.646,24.6004,24.6395,131100.0
2012-07-25 11:40:00,37.85,37.87,37.83,37.86,43800.0,24.6395,24.6525,24.6265,24.646,43800.0
2012-07-25 11:50:00,37.86,37.87,37.8,37.81,59100.0,24.646,24.6525,24.6069,24.6134,59100.0
2012-07-25 12:00:00,37.81,37.82,37.79,37.81,93000.0,24.6134,24.6199,24.6004,24.6134,93000.0
2012-07-25 12:10:00,37.81,37.82,37.76,37.78,83600.0,24.6134,24.6199,24.5809,24.5939,83600.0
2012-07-25 12:20:00,37.79,37.81,37.77,37.8,38100.0,24.6004,24.6134,24.5874,24.6069,38100.0
2012-07-25 12:30:00,37.79,37.84,37.79,37.84,39500.0,24.6004,24.633,24.6004,24.633,39500.0
2012-07-25 12:40:00,37.85,37.9,37.83,37.87,39500.0,24.6395,24.672,24.6265,24.6525,39500.0
2012-07-25 12:50:00,37.87,37.88,37.86,37.88,36300.0,24.6525,24.659,24.646,24.659,36300.0
2012-07-25 13:00:00,37.88,37.93,37.87,37.92,49600.0,24.659,24.6916,24.6525,24.685,49600.0
2012-07-25 13:10:00,37.91,37.94,37.9,37.92,58800.0,24.6785,24.6981,24.672,24.685,58800.0
2012-07-25 13:20:00,37.92,37.93,37.9,37.9,47900.0,24.685,24.6916,24.672,24.672,47900.0
2012-07-25 13:30:00,37.9,37.97,37.9,37.96,43600.0,24.672,24.7176,24.672,24.7111,43600.0
2012-07-25 13:40:00,37.96,37.99,37.94,37.94,54100.0,24.7111,24.7306,24.6981,24.6981,54100.0
2012-07-25 13:50:00,37.93,37.97,37.92,37.94,41600.0,24.6916,24.7176,24.685,24.6981,41600.0
2012-07-25 14:00:00,37.94,37.95,37.93,37.94,31000.0,24.6981,24.7046,24.6916,24.6981,31000.0
2012-07-25 14:10:00,37.93,37.99,37.93,37.98,52400.0,24.6916,24.7306,24.6916,24.7241,52400.0
2012-07-25 14:20:00,37.97,37.99,37.96,37.98,55700.0,24.7176,24.7306,24.7111,24.7241,55700.0
2012-07-25 14:30:00,37.97,38.02,37.97,37.99,56100.0,24.7176,24.7501,24.7176,24.7306,56100.0
2012-07-25 14:40:00,37.99,38.0,37.98,37.98,31100.0,24.7306,24.7371,24.7241,24.7241,31100.0
2012-07-25 14:50:00,37.98,38.0,37.96,37.96,44700.0,24.7241,24.7371,24.7111,24.7111,44700.0
2012-07-25 15:00:00,37.96,37.98,37.94,37.98,64000.0,24.7111,24.7241,24.6981,24.7241,64000.0
2012-07-25 15:10:00,37.98,37.99,37.93,37.95,85900.0,24.7241,24.7306,24.6916,24.7046,85900.0
2012-07-25 15:20:00,37.95,37.95,37.9,37.94,40800.0,24.7046,24.7046,24.672,24.6981,40800.0
2012-07-25 15:30:00,37.94,37.94,37.9,37.92,56800.0,24.6981,24.6981,24.672,24.685,56800.0
2012-07-25 15:40:00,37.92,37.94,37.88,37.94,121900.0,24.685,24.6981,24.659,24.6981,121900.0
2012-07-25 15:50:00,37.94,37.97,37.92,37.95,254400.0,24.6981,24.7176,24.685,24.7046,254400.0
2012-07-26 09:30:00,38.24,38.4,38.21,38.3,168400.0,24.8934,24.9975,24.8738,24.9324,168400.0
2012-07-26 09:40:00,38.3,38.33,38.27,38.27,58500.0,24.9324,24.9519,24.9129,24.9129,58500.0
2012-07-26 09:50:00,38.27,38.31,38.26,38.27,71100.0,24.9129,24.9389,24.9064,24.9129,71100.0
2012-07-26 10:00:00,38.28,38.3,38.26,38.29,80800.0,24.9194,24.9324,24.9064,24.9259,80800.0
2012-07-26 10:10:00,38.3,38.3,38.26,38.26,82200.0,24.9324,24.9324,24.9064,24.9064,82200.0
2012-07-26 10:20:00,38.27,38.3,38.21,38.21,68600.0,24.9129,24.9324,24.8738,24.8738,68600.0
2012-07-26 10:30:00,38.21,38.23,38.17,38.19,74000.0,24.8738,24.8868,24.8478,24.8608,74000.0
2012-07-26 10:40:00,38.19,38.24,38.16,38.19,60800.0,24.8608,24.8934,24.8413,24.8608,60800.0
2012-07-26 10:50:00,38.19,38.19,38.12,38.16,77300.0,24.8608,24.8608,24.8152,24.8413,77300.0
2012-07-26 11:00:00,38.16,38.2,38.15,38.2,59000.0,24.8413,24.8673,24.8348,24.8673,59000.0
2012-07-26 11:10:00,38.19,38.22,38.16,38.16,52400.0,24.8608,24.8803,24.8413,24.8413,52400.0
2012-07-26 11:20:00,38.17,38.17,38.12,38.17,75600.0,24.8478,24.8478,24.8152,24.8478,75600.0
2012-07-26 11:30:00,38.18,38.22,38.18,38.19,49500.0,24.8543,24.8803,24.8543,24.8608,49500.0
2012-07-26 11:40:00,38.19,38.19,38.07,38.13,226600.0,24.8608,24.8608,24.7827,24.8217,226600.0
2012-07-26 11:50:00,38.13,38.2,38.13,38.14,39900.0,24.8217,24.8673,24.8217,24.8283,39900.0
2012-07-26 12:00:00,38.14,38.17,38.12,38.16,34400.0,24.8283,24.8478,24.8152,24.8413,34400.0
2012-07-26 12:10:00,38.16,38.26,38.16,38.26,69200.0,24.8413,24.9064,24.8413,24.9064,69200.0
2012-07-26 12:20:00,38.26,38.29,38.26,38.27,34600.0,24.9064,24.9259,24.9064,24.9129,34600.0
2012-07-26 12:30:00,38.28,38.3,38.27,38.3,42200.0,24.9194,24.9324,24.9129,24.9324,42200.0
2012-07-26 12:40:00,38.3,38.31,38.28,38.28,49100.0,24.9324,24.9389,24.9194,24.9194,49100.0
2012-07-26 12:50:00,38.28,38.31,38.25,38.3,40200.0,24.9194,24.9389,24.8999,24.9324,40200.0
2012-07-26 13:00:00,38.31,38.31,38.27,38.29,28100.0,24.9389,24.9389,24.9129,24.9259,28100.0
2012-07-26 13:10:00,38.29,38.32,38.28,38.3,49300.0,24.9259,24.9454,24.9194,24.9324,49300.0
2012-07-26 13:20:00,38.3,38.34,38.28,38.33,43200.0,24.9324,24.9585,24.9194,24.9519,43200.0
2012-07-26 13:30:00,38.33,38.34,38.3,38.32,45600.0,24.9519,24.9585,24.9324,24.9454,45600.0
2012-07-26 13:40:00,38.33,38.34,38.32,38.33,41500.0,24.9519,24.9585,24.9454,24.9519,41500.0
2012-07-26 13:50:00,38.33,38.34,38.31,38.31,45500.0,24.9519,24.9585,24.9389,24.9389,45500.0
2012-07-26 14:00:00,38.31,38.34,38.29,38.29,60300.0,24.9389,24.9585,24.9259,24.9259,60300.0
2012-07-26 14:10:00,38.3,38.31,38.28,38.29,55300.0,24.9324,24.9389,24.9194,24.9259,55300.0
2012-07-26 14:20:00,38.29,38.3,38.27,38.29,51300.0,24.9259,24.9324,24.9129,24.9259,51300.0
2012-07-26 14:30:00,38.29,38.29,38.26,38.27,41300.0,24.9259,24.9259,24.9064,24.9129,41300.0
2012-07-26 14:40:00,38.26,38.28,38.26,38.27,29600.0,24.9064,24.9194,24.9064,24.9129,29600.0
2012-07-26 14:50:00,38.28,38.29,38.26,38.27,65800.0,24.9194,24.9259,24.9064,24.9129,65800.0
2012-07-26 15:00:00,38.27,38.28,38.26,38.26,44500.0,24.9129,24.9194,24.9064,24.9064,44500.0
2012-07-26 15:10:00,38.26,38.29,38.26,38.26,88900.0,24.9064,24.9259,24.9064,24.9064,88900.0
2012-07-26 15:20:00,38.26,38.27,38.21,38.25,111700.0,24.9064,24.9129,24.8738,24.8999,111700.0
2012-07-26 15:30:00,38.25,38.25,38.22,38.24,114000.0,24.8999,24.8999,24.8803,24.8934,114000.0
2012-07-26 15:40:00,38.23,38.26,38.19,38.2,372700.0,24.8868,24.9064,24.8608,24.8673,372700.0
2012-07-26 15:50:00,38.2,38.21,38.17,38.19,330000.0,24.8673,24.8738,24.8478,24.8608,330000.0
2012-07-27 09:30:00,38.3,38.43,38.22,38.38,153700.0,24.9324,25.017,24.8803,24.9845,153700.0
2012-07-27 09:40:00,38.38,38.43,38.33,38.42,90400.0,24.9845,25.017,24.9519,25.0105,90400.0
2012-07-27 09:50:00,38.43,38.52,38.41,38.51,99600.0,25.017,25.0756,25.004,25.0691,99600.0
2012-07-27 10:00:00,38.52,38.56,38.51,38.53,170200.0,25.0756,25.1017,25.0691,25.0821,170200.0
2012-07-27 10:10:00,38.53,38.58,38.51,38.53,102300.0,25.0821,25.1147,25.0691,25.0821,102300.0
2012-07-27 10:20:00,38.54,38.59,38.53,38.57,92900.0,25.0886,25.1212,25.0821,25.1082,92900.0
2012-07-27 10:30:00,38.56,38.57,38.5,38.56,53800.0,25.1017,25.1082,25.0626,25.1017,53800.0
2012-07-27 10:40:00,38.55,38.61,38.55,38.61,73100.0,25.0952,25.1342,25.0952,25.1342,73100.0
2012-07-27 10:50:00,38.6,38.61,38.55,38.6,75700.0,25.1277,25.1342,25.0952,25.1277,75700.0
2012-07-27 11:00:00,38.59,38.6,38.56,38.57,64500.0,25.1212,25.1277,25.1017,25.1082,64500.0
2012-07-27 11:10:00,38.56,38.59,38.56,38.57,40400.0,25.1017,25.1212,25.1017,25.1082,40400.0
2012-07-27 11:20:00,38.57,38.57,38.51,38.51,69400.0,25.1082,25.1082,25.0691,25.0691,69400.0
2012-07-27 11:30:00,38.51,38.56,38.51,38.51,89100.0,25.0691,25.1017,25.0691,25.0691,89100.0
2012-07-27 11:40:00,38.51,38.52,38.49,38.5,38600.0,25.0691,25.0756,25.0561,25.0626,38600.0
2012-07-27 11:50:00,38.5,38.51,38.46,38.47,54600.0,25.0626,25.0691,25.0366,25.0431,54600.0
2012-07-27 12:00:00,38.47,38.5,38.46,38.49,73300.0,25.0431,25.0626,25.0366,25.0561,73300.0
2012-07-27 12:10:00,38.5,38.51,38.44,38.44,83300.0,25.0626,25.0691,25.0236,25.0236,83300.0
2012-07-27 12:20:00,38.44,38.47,38.43,38.46,69800.0,25.0236,25.0431,25.017,25.0366,69800.0
2012-07-27 12:30:00,38.47,38.48,38.37,38.37,105100.0,25.0431,25.0496,24.978,24.978,105100.0
2012-07-27 12:40:00,38.36,38.41,38.34,38.4,80500.0,24.9715,25.004,24.9585,24.9975,80500.0
2012-07-27 12:50:00,38.4,38.41,38.34,38.34,94200.0,24.9975,25.004,24.9585,24.9585,94200.0
2012-07-27 13:00:00,38.35,38.4,38.34,38.4,62600.0,24.965,24.9975,24.9585,24.9975,62600.0
2012-07-27 13:10:00,38.39,38.42,38.39,38.4,43400.0,24.991,25.0105,24.991,24.9975,43400.0
2012-07-27 13:20:00,38.41,38.52,38.4,38.51,141900.0,25.004,25.0756,24.9975,25.0691,141900.0
2012-07-27 13:30:00,38.52,38.55,38.47,38.51,192800.0,25.0756,25.0952,25.0431,25.0691,192800.0
2012-07-27 13:40:00,38.52,38.52,38.46,38.48,97100.0,25.0756,25.0756,25.0366,25.0496,97100.0
2012-07-27 13:50:00,38.48,38.55,38.47,38.55,87100.0,25.0496,25.0952,25.0431,25.0952,87100.0
2012-07-27 14:00:00,38.55,38.59,38.53,38.53,66700.0,25.0952,25.1212,25.0821,25.0821,66700.0
2012-07-27 14:10:00,38.53,38.54,38.51,38.53,35500.0,25.0821,25.0886,25.0691,25.0821,35500.0
2012-07-27 14:20:00,38.53,38.54,38.45,38.45,61900.0,25.0821,25.0886,25.0301,25.0301,61900.0
2012-07-27 14:30:00,38.45,38.51,38.45,38.47,89100.0,25.0301,25.0691,25.0301,25.0431,89100.0
2012-07-27 14:40:00,38.47,38.51,38.47,38.48,46500.0,25.0431,25.0691,25.0431,25.0496,46500.0
2012-07-27 14:50:00,38.47,38.48,38.42,38.46,152500.0,25.0431,25.0496,25.0105,25.0366,152500.0
2012-07-27 15:00:00,38.46,38.51,38.46,38.5,86500.0,25.0366,25.0691,25.0366,25.0626,86500.0
2012-07-27 15:10:00,38.5,38.52,38.48,38.49,118900.0,25.0626,25.0756,25.0496,25.0561,118900.0
2012-07-27 15:20:00,38.49,38.53,38.46,38.52,92300.0,25.0561,25.0821,25.0366,25.0756,92300.0
2012-07-27 15:30:00,38.52,38.53,38.49,38.5,147800.0,25.0756,25.0821,25.0561,25.0626,147800.0
2012-07-27 15:40:00,38.51,38.56,38.5,38.52,146300.0,25.0691,25.1017,25.0626,25.0756,146300.0
2012-07-27 15:50:00,38.52,38.53,38.45,38.51,402600.0,25.0756,25.0821,25.0301,25.0691,402600.0
2012-07-30 09:30:00,38.44,38.62,38.42,38.52,89100.0,25.0236,25.1407,25.0105,25.0756,89100.0
2012-07-30 09:40:00,38.52,38.57,38.5,38.56,72800.0,25.0756,25.1082,25.0626,25.1017,72800.0
2012-07-30 09:50:00,38.57,38.63,38.56,38.63,38300.0,25.1082,25.1472,25.1017,25.1472,38300.0
2012-07-30 10:00:00,38.64,38.68,38.6,38.67,64100.0,25.1537,25.1798,25.1277,25.1733,64100.0
2012-07-30 10:10:00,38.68,38.76,38.67,38.74,89000.0,25.1798,25.2319,25.1733,25.2188,89000.0
2012-07-30 10:20:00,38.74,38.8,38.71,38.74,96400.0,25.2188,25.2579,25.1993,25.2188,96400.0
2012-07-30 10:30:00,38.74,38.75,38.69,38.73,91900.0,25.2188,25.2254,25.1863,25.2123,91900.0
2012-07-30 10:40:00,38.74,38.76,38.7,38.71,65100.0,25.2188,25.2319,25.1928,25.1993,65100.0
2012-07-30 10:50:00,38.7,38.76,38.67,38.68,103700.0,25.1928,25.2319,25.1733,25.1798,103700.0
2012-07-30 11:00:00,38.68,38.71,38.66,38.67,133500.0,25.1798,25.1993,25.1668,25.1733,133500.0
2012-07-30 11:10:00,38.67,38.68,38.66,38.67,45900.0,25.1733,25.1798,25.1668,25.1733,45900.0
2012-07-30 11:20:00,38.66,38.67,38.61,38.63,54700.0,25.1668,25.1733,25.1342,25.1472,54700.0
2012-07-30 11:30:00,38.62,38.63,38.59,38.62,34300.0,25.1407,25.1472,25.1212,25.1407,34300.0
2012-07-30 11:40:00,38.62,38.67,38.6,38.66,25500.0,25.1407,25.1733,25.1277,25.1668,25500.0
2012-07-30 11:50:00,38.66,38.69,38.66,38.68,44500.0,25.1668,25.1863,25.1668,25.1798,44500.0
2012-07-30 12:00:00,38.68,38.69,38.66,38.68,47000.0,25.1798,25.1863,25.1668,25.1798,47000.0
2012-07-30 12:10:00,38.69,38.7,38.64,38.64,37200.0,25.1863,25.1928,25.1537,25.1537,37200.0
2012-07-30 12:20:00,38.65,38.66,38.64,38.65,61500.0,25.1603,25.1668,25.1537,25.1603,61500.0
2012-07-30 12:30:00,38.65,38.66,38.64,38.66,52900.0,25.1603,25.1668,25.1537,25.1668,52900.0
2012-07-30 12:40:00,38.65,38.68,38.65,38.66,79300.0,25.1603,25.1798,25.1603,25.1668,79300.0
2012-07-30 12:50:00,38.67,38.73,38.66,38.73,66800.0,25.1733,25.2123,25.1668,25.2123,66800.0
2012-07-30 13:00:00,38.72,38.8,38.72,38.8,96100.0,25.2058,25.2579,25.2058,25.2579,96100.0
2012-07-30 13:10:00,38.8,38.8,38.79,38.8,18400.0,25.2579,25.2579,25.2514,25.2579,18400.0
2012-07-30 13:20:00,38.8,38.85,38.79,38.79,61600.0,25.2579,25.2905,25.2514,25.2514,61600.0
2012-07-30 13:30:00,38.79,38.83,38.79,38.8,41300.0,25.2514,25.2774,25.2514,25.2579,41300.0
2012-07-30 13:40:00,38.8,38.81,38.77,38.77,32200.0,25.2579,25.2644,25.2384,25.2384,32200.0
2012-07-30 13:50:00,38.77,38.8,38.76,38.78,51400.0,25.2384,25.2579,25.2319,25.2449,51400.0
2012-07-30 14:00:00,38.78,38.78,38.75,38.77,28000.0,25.2449,25.2449,25.2254,25.2384,28000.0
2012-07-30 14:10:00,38.77,38.79,38.76,38.79,30400.0,25.2384,25.2514,25.2319,25.2514,30400.0
2012-07-30 14:20:00,38.79,38.82,38.78,38.79,60700.0,25.2514,25.2709,25.2449,25.2514,60700.0
2012-07-30 14:30:00,38.79,38.81,38.78,38.79,35900.0,25.2514,25.2644,25.2449,25.2514,35900.0
2012-07-30 14:40:00,38.78,38.83,38.78,38.78,72200.0,25.2449,25.2774,25.2449,25.2449,72200.0
2012-07-30 14:50:00,38.78,38.79,38.77,38.77,49100.0,25.2449,25.2514,25.2384,25.2384,49100.0
2012-07-30 15:00:00,38.78,38.81,38.76,38.81,75900.0,25.2449,25.2644,25.2319,25.2644,75900.0
2012-07-30 15:10:00,38.81,38.81,38.76,38.78,107500.0,25.2644,25.2644,25.2319,25.2449,107500.0
2012-07-30 15:20:00,38.78,38.78,38.74,38.77,75500.0,25.2449,25.2449,25.2188,25.2384,75500.0
2012-07-30 15:30:00,38.78,38.82,38.74,38.75,139700.0,25.2449,25.2709,25.2188,25.2254,139700.0
2012-07-30 15:40:00,38.75,38.77,38.74,38.75,108600.0,25.2254,25.2384,25.2188,25.2254,108600.0
2012-07-30 15:50:00,38.75,38.79,38.72,38.74,372600.0,25.2254,25.2514,25.2058,25.2188,372600.0
2012-07-31 09:30:00,38.69,38.79,38.63,38.67,91800.0,25.1863,25.2514,25.1472,25.1733,91800.0
2012-07-31 09:40:00,38.67,38.75,38.63,38.65,96100.0,25.1733,25.2254,25.1472,25.1603,96100.0
2012-07-31 09:50:00,38.66,38.76,38.66,38.74,34700.0,25.1668,25.2319,25.1668,25.2188,34700.0
2012-07-31 10:00:00,38.74,38.77,38.71,38.75,61900.0,25.2188,25.2384,25.1993,25.2254,61900.0
2012-07-31 10:10:00,38.75,38.75,38.69,38.7,169900.0,25.2254,25.2254,25.1863,25.1928,169900.0
2012-07-31 10:20:00,38.69,38.69,38.59,38.62,96500.0,25.1863,25.1863,25.1212,25.1407,96500.0
2012-07-31 10:30:00,38.61,38.68,38.61,38.68,70400.0,25.1342,25.1798,25.1342,25.1798,70400.0
2012-07-31 10:40:00,38.68,38.74,38.67,38.72,77700.0,25.1798,25.2188,25.1733,25.2058,77700.0
2012-07-31 10:50:00,38.72,38.77,38.71,38.74,48400.0,25.2058,25.2384,25.1993,25.2188,48400.0
2012-07-31 11:00:00,38.74,38.74,38.69,38.71,59100.0,25.2188,25.2188,25.1863,25.1993,59100.0
2012-07-31 11:10:00,38.71,38.74,38.7,38.72,50500.0,25.1993,25.2188,25.1928,25.2058,50500.0
2012-07-31 11:20:00,38.72,38.77,38.71,38.76,41000.0,25.2058,25.2384,25.1993,25.2319,41000.0
2012-07-31 11:30:00,38.76,38.77,38.72,38.73,74700.0,25.2319,25.2384,25.2058,25.2123,74700.0
2012-07-31 11:40:00,38.74,38.74,38.71,38.71,22300.0,25.2188,25.2188,25.1993,25.1993,22300.0
2012-07-31 11:50:00,38.72,38.72,38.67,38.69,162900.0,25.2058,25.2058,25.1733,25.1863,162900.0
2012-07-31 12:00:00,38.69,38.71,38.67,38.7,101900.0,25.1863,25.1993,25.1733,25.1928,101900.0
2012-07-31 12:10:00,38.7,38.71,38.67,38.7,62300.0,25.1928,25.1993,25.1733,25.1928,62300.0
2012-07-31 12:20:00,38.7,38.71,38.69,38.71,23200.0,25.1928,25.1993,25.1863,25.1993,23200.0
2012-07-31 12:30:00,38.71,38.73,38.7,38.72,38100.0,25.1993,25.2123,25.1928,25.2058,38100.0
2012-07-31 12:40:00,38.72,38.74,38.71,38.73,34200.0,25.2058,25.2188,25.1993,25.2123,34200.0
2012-07-31 12:50:00,38.74,38.76,38.74,38.75,35800.0,25.2188,25.2319,25.2188,25.2254,35800.0
2012-07-31 13:00:00,38.75,38.79,38.75,38.78,60900.0,25.2254,25.2514,25.2254,25.2449,60900.0
2012-07-31 13:10:00,38.77,38.78,38.74,38.75,41700.0,25.2384,25.2449,25.2188,25.2254,41700.0
2012-07-31 13:20:00,38.74,38.79,38.74,38.79,44800.0,25.2188,25.2514,25.2188,25.2514,44800.0
2012-07-31 13:30:00,38.78,38.79,38.76,38.77,56100.0,25.2449,25.2514,25.2319,25.2384,56100.0
2012-07-31 13:40:00,38.78,38.78,38.74,38.74,55100.0,25.2449,25.2449,25.2188,25.2188,55100.0
2012-07-31 13:50:00,38.75,38.76,38.73,38.75,66100.0,25.2254,25.2319,25.2123,25.2254,66100.0
2012-07-31 14:00:00,38.74,38.76,38.73,38.75,59900.0,25.2188,25.2319,25.2123,25.2254,59900.0
2012-07-31 14:10:00,38.75,38.75,38.71,38.72,58200.0,25.2254,25.2254,25.1993,25.2058,58200.0
2012-07-31 14:20:00,38.71,38.77,38.71,38.77,91900.0,25.1993,25.2384,25.1993,25.2384,91900.0
2012-07-31 14:30:00,38.76,38.78,38.73,38.77,78000.0,25.2319,25.2449,25.2123,25.2384,78000.0
2012-07-31 14:40:00,38.78,38.8,38.77,38.79,93800.0,25.2449,25.2579,25.2384,25.2514,93800.0
2012-07-31 14:50:00,38.79,38.81,38.78,38.79,105300.0,25.2514,25.2644,25.2449,25.2514,105300.0
2012-07-31 15:00:00,38.78,38.79,38.76,38.78,95100.0,25.2449,25.2514,25.2319,25.2449,95100.0
2012-07-31 15:10:00,38.78,38.79,38.77,38.79,99800.0,25.2449,25.2514,25.2384,25.2514,99800.0
2012-07-31 15:20:00,38.79,38.82,38.78,38.82,122400.0,25.2514,25.2709,25.2449,25.2709,122400.0
2012-07-31 15:30:00,38.82,38.83,38.79,38.79,124400.0,25.2709,25.2774,25.2514,25.2514,124400.0
2012-07-31 15:40:00,38.79,38.81,38.74,38.75,165300.0,25.2514,25.2644,25.2188,25.2254,165300.0
2012-07-31 15:50:00,38.75,38.78,38.7,38.7,439700.0,25.2254,25.2449,25.1928,25.1928,439700.0
2012-08-01 09:30:00,38.79,38.95,38.44,38.5,429800.0,25.2514,25.3555,25.0236,25.0626,429800.0
2012-08-01 09:40:00,38.5,38.54,38.49,38.5,133600.0,25.0626,25.0886,25.0561,25.0626,133600.0
2012-08-01 09:50:00,38.5,38.57,38.49,38.57,93200.0,25.0626,25.1082,25.0561,25.1082,93200.0
2012-08-01 10:00:00,38.56,38.72,38.54,38.69,72300.0,25.1017,25.2058,25.0886,25.1863,72300.0
2012-08-01 10:10:00,38.69,38.74,38.62,38.63,63500.0,25.1863,25.2188,25.1407,25.1472,63500.0
2012-08-01 10:20:00,38.63,38.7,38.62,38.66,44200.0,25.1472,25.1928,25.1407,25.1668,44200.0
2012-08-01 10:30:00,38.66,38.69,38.63,38.68,49600.0,25.1668,25.1863,25.1472,25.1798,49600.0
2012-08-01 10:40:00,38.69,38.75,38.67,38.74,57600.0,25.1863,25.2254,25.1733,25.2188,57600.0
2012-08-01 10:50:00,38.74,38.78,38.72,38.77,59500.0,25.2188,25.2449,25.2058,25.2384,59500.0
2012-08-01 11:00:00,38.78,38.78,38.71,38.74,73900.0,25.2449,25.2449,25.1993,25.2188,73900.0
2012-08-01 11:10:00,38.74,38.74,38.68,38.71,33900.0,25.2188,25.2188,25.1798,25.1993,33900.0
2012-08-01 11:20:00,38.7,38.71,38.66,38.7,43300.0,25.1928,25.1993,25.1668,25.1928,43300.0
2012-08-01 11:30:00,38.7,38.73,38.7,38.71,56000.0,25.1928,25.2123,25.1928,25.1993,56000.0
2012-08-01 11:40:00,38.71,38.76,38.7,38.73,53700.0,25.1993,25.2319,25.1928,25.2123,53700.0
2012-08-01 11:50:00,38.73,38.73,38.67,38.7,71100.0,25.2123,25.2123,25.1733,25.1928,71100.0
2012-08-01 12:00:00,38.71,38.73,38.66,38.66,60800.0,25.1993,25.2123,25.1668,25.1668,60800.0
2012-08-01 12:10:00,38.66,38.67,38.6,38.6,78000.0,25.1668,25.1733,25.1277,25.1277,78000.0
2012-08-01 12:20:00,38.6,38.61,38.44,38.44,196300.0,25.1277,25.1342,25.0236,25.0236,196300.0
2012-08-01 12:30:00,38.45,38.5,38.32,38.33,243400.0,25.0301,25.0626,24.9454,24.9519,243400.0
2012-08-01 12:40:00,38.33,38.36,38.18,38.27,281600.0,24.9519,24.9715,24.8543,24.9129,281600.0
2012-08-01 12:50:00,38.27,38.34,38.24,38.27,162800.0,24.9129,24.9585,24.8934,24.9129,162800.0
2012-08-01 13:00:00,38.27,38.41,38.22,38.4,234300.0,24.9129,25.004,24.8803,24.9975,234300.0
2012-08-01 13:10:00,38.4,38.48,38.38,38.48,103300.0,24.9975,25.0496,24.9845,25.0496,103300.0
2012-08-01 13:20:00,38.48,38.53,38.47,38.48,123500.0,25.0496,25.0821,25.0431,25.0496,123500.0
2012-08-01 13:30:00,38.48,38.48,38.37,38.42,361500.0,25.0496,25.0496,24.978,25.0105,361500.0
2012-08-01 13:40:00,38.42,38.43,38.35,38.38,186400.0,25.0105,25.017,24.965,24.9845,186400.0
2012-08-01 13:50:00,38.37,38.39,38.28,38.31,182900.0,24.978,24.991,24.9194,24.9389,182900.0
2012-08-01 14:00:00,38.32,38.33,38.23,38.3,96900.0,24.9454,24.9519,24.8868,24.9324,96900.0
2012-08-01 14:10:00,38.3,38.34,38.08,38.19,166900.0,24.9324,24.9585,24.7892,24.8608,166900.0
2012-08-01 14:20:00,38.19,38.38,38.18,38.36,123600.0,24.8608,24.9845,24.8543,24.9715,123600.0
2012-08-01 14:30:00,38.36,38.43,38.32,38.38,83300.0,24.9715,25.017,24.9454,24.9845,83300.0
2012-08-01 14:40:00,38.38,38.4,38.26,38.27,103300.0,24.9845,24.9975,24.9064,24.9129,103300.0
2012-08-01 14:50:00,38.27,38.32,38.21,38.29,142200.0,24.9129,24.9454,24.8738,24.9259,142200.0
2012-08-01 15:00:00,38.3,38.4,38.27,38.36,172900.0,24.9324,24.9975,24.9129,24.9715,172900.0
2012-08-01 15:10:00,38.36,38.4,38.3,38.39,76500.0,24.9715,24.9975,24.9324,24.991,76500.0
2012-08-01 15:20:00,38.39,38.48,38.38,38.48,148600.0,24.991,25.0496,24.9845,25.0496,148600.0
2012-08-01 15:30:00,38.48,38.49,38.46,38.48,176800.0,25.0496,25.0561,25.0366,25.0496,176800.0
2012-08-01 15:40:00,38.48,38.5,38.46,38.46,195200.0,25.0496,25.0626,25.0366,25.0366,195200.0
2012-08-01 15:50:00,38.45,38.48,38.4,38.43,395900.0,25.0301,25.0496,24.9975,25.017,395900.0
2012-08-02 09:30:00,37.97,38.24,37.97,38.12,243700.0,24.7176,24.8934,24.7176,24.8152,243700.0
2012-08-02 09:40:00,38.12,38.2,38.0,38.07,118300.0,24.8152,24.8673,24.7371,24.7827,118300.0
2012-08-02 09:50:00,38.06,38.09,37.97,38.01,115900.0,24.7762,24.7957,24.7176,24.7436,115900.0
2012-08-02 10:00:00,38.01,38.03,37.9,38.0,124600.0,24.7436,24.7567,24.672,24.7371,124600.0
2012-08-02 10:10:00,38.0,38.09,38.0,38.09,66400.0,24.7371,24.7957,24.7371,24.7957,66400.0
2012-08-02 10:20:00,38.08,38.14,38.05,38.12,108900.0,24.7892,24.8283,24.7697,24.8152,108900.0
2012-08-02 10:30:00,38.12,38.13,38.07,38.09,98800.0,24.8152,24.8217,24.7827,24.7957,98800.0
2012-08-02 10:40:00,38.08,38.13,38.08,38.13,53900.0,24.7892,24.8217,24.7892,24.8217,53900.0
2012-08-02 10:50:00,38.12,38.13,38.04,38.08,114300.0,24.8152,24.8217,24.7632,24.7892,114300.0
2012-08-02 11:00:00,38.09,38.12,38.04,38.12,139200.0,24.7957,24.8152,24.7632,24.8152,139200.0
2012-08-02 11:10:00,38.12,38.14,38.08,38.09,121100.0,24.8152,24.8283,24.7892,24.7957,121100.0
2012-08-02 11:20:00,38.09,38.11,38.02,38.06,150100.0,24.7957,24.8087,24.7501,24.7762,150100.0
2012-08-02 11:30:00,38.06,38.07,38.01,38.01,76500.0,24.7762,24.7827,24.7436,24.7436,76500.0
2012-08-02 11:40:00,38.0,38.02,37.96,37.96,76600.0,24.7371,24.7501,24.7111,24.7111,76600.0
2012-08-02 11:50:00,37.96,38.0,37.91,37.99,87300.0,24.7111,24.7371,24.6785,24.7306,87300.0
2012-08-02 12:00:00,37.99,38.06,37.99,38.06,42900.0,24.7306,24.7762,24.7306,24.7762,42900.0
2012-08-02 12:10:00,38.06,38.08,38.04,38.04,63100.0,24.7762,24.7892,24.7632,24.7632,63100.0
2012-08-02 12:20:00,38.05,38.05,38.0,38.05,38000.0,24.7697,24.7697,24.7371,24.7697,38000.0
2012-08-02 12:30:00,38.05,38.05,37.95,38.0,59500.0,24.7697,24.7697,24.7046,24.7371,59500.0
2012-08-02 12:40:00,38.0,38.02,38.0,38.01,70100.0,24.7371,24.7501,24.7371,24.7436,70100.0
2012-08-02 12:50:00,38.01,38.08,38.0,38.05,80800.0,24.7436,24.7892,24.7371,24.7697,80800.0
2012-08-02 13:00:00,38.05,38.05,38.0,38.03,83900.0,24.7697,24.7697,24.7371,24.7567,83900.0
2012-08-02 13:10:00,38.03,38.06,37.99,37.99,75400.0,24.7567,24.7762,24.7306,24.7306,75400.0
2012-08-02 13:20:00,37.99,38.02,37.99,38.0,44000.0,24.7306,24.7501,24.7306,24.7371,44000.0
2012-08-02 13:30:00,38.0,38.05,37.99,38.05,89100.0,24.7371,24.7697,24.7306,24.7697,89100.0
2012-08-02 13:40:00,38.05,38.05,38.0,38.01,57600.0,24.7697,24.7697,24.7371,24.7436,57600.0
2012-08-02 13:50:00,38.0,38.04,37.92,37.93,117400.0,24.7371,24.7632,24.685,24.6916,117400.0
2012-08-02 14:00:00,37.93,37.99,37.91,37.98,78800.0,24.6916,24.7306,24.6785,24.7241,78800.0
2012-08-02 14:10:00,37.98,38.0,37.94,37.98,88400.0,24.7241,24.7371,24.6981,24.7241,88400.0
2012-08-02 14:20:00,37.98,38.04,37.96,38.0,275300.0,24.7241,24.7632,24.7111,24.7371,275300.0
2012-08-02 14:30:00,38.01,38.09,37.98,38.04,185100.0,24.7436,24.7957,24.7241,24.7632,185100.0
2012-08-02 14:40:00,38.04,38.05,38.0,38.03,97900.0,24.7632,24.7697,24.7371,24.7567,97900.0
2012-08-02 14:50:00,38.03,38.03,37.97,38.0,76600.0,24.7567,24.7567,24.7176,24.7371,76600.0
2012-08-02 15:00:00,38.01,38.06,38.01,38.05,108000.0,24.7436,24.7762,24.7436,24.7697,108000.0
2012-08-02 15:10:00,38.05,38.09,38.05,38.07,155200.0,24.7697,24.7957,24.7697,24.7827,155200.0
2012-08-02 15:20:00,38.06,38.08,38.02,38.04,125000.0,24.7762,24.7892,24.7501,24.7632,125000.0
2012-08-02 15:30:00,38.04,38.08,38.02,38.08,132700.0,24.7632,24.7892,24.7501,24.7892,132700.0
2012-08-02 15:40:00,38.08,38.1,38.04,38.08,212000.0,24.7892,24.8022,24.7632,24.7892,212000.0
2012-08-02 15:50:00,38.08,38.09,38.03,38.04,484700.0,24.7892,24.7957,24.7567,24.7632,484700.0
2012-08-03 09:30:00,38.3,38.56,38.16,38.54,174700.0,24.9324,25.1017,24.8413,25.0886,174700.0
2012-08-03 09:40:00,38.53,38.7,38.48,38.5,201100.0,25.0821,25.1928,25.0496,25.0626,201100.0
2012-08-03 09:50:00,38.51,38.51,38.38,38.44,167900.0,25.0691,25.0691,24.9845,25.0236,167900.0
2012-08-03 10:00:00,38.43,38.45,38.34,38.39,188400.0,25.017,25.0301,24.9585,24.991,188400.0
2012-08-03 10:10:00,38.39,38.45,38.36,38.4,182900.0,24.991,25.0301,24.9715,24.9975,182900.0
2012-08-03 10:20:00,38.4,38.59,38.4,38.59,80200.0,24.9975,25.1212,24.9975,25.1212,80200.0
2012-08-03 10:30:00,38.59,38.59,38.51,38.53,85500.0,25.1212,25.1212,25.0691,25.0821,85500.0
2012-08-03 10:40:00,38.53,38.57,38.5,38.55,79700.0,25.0821,25.1082,25.0626,25.0952,79700.0
2012-08-03 10:50:00,38.55,38.55,38.47,38.51,85700.0,25.0952,25.0952,25.0431,25.0691,85700.0
2012-08-03 11:00:00,38.5,38.55,38.48,38.54,65300.0,25.0626,25.0952,25.0496,25.0886,65300.0
2012-08-03 11:10:00,38.54,38.6,38.52,38.6,87000.0,25.0886,25.1277,25.0756,25.1277,87000.0
2012-08-03 11:20:00,38.6,38.63,38.59,38.61,50600.0,25.1277,25.1472,25.1212,25.1342,50600.0
2012-08-03 11:30:00,38.6,38.71,38.6,38.71,113000.0,25.1277,25.1993,25.1277,25.1993,113000.0
2012-08-03 11:40:00,38.71,38.72,38.68,38.69,76900.0,25.1993,25.2058,25.1798,25.1863,76900.0
2012-08-03 11:50:00,38.69,38.71,38.65,38.71,138000.0,25.1863,25.1993,25.1603,25.1993,138000.0
2012-08-03 12:00:00,38.71,38.74,38.7,38.71,95700.0,25.1993,25.2188,25.1928,25.1993,95700.0
2012-08-03 12:10:00,38.71,38.73,38.68,38.73,110900.0,25.1993,25.2123,25.1798,25.2123,110900.0
2012-08-03 12:20:00,38.73,38.77,38.72,38.74,62500.0,25.2123,25.2384,25.2058,25.2188,62500.0
2012-08-03 12:30:00,38.75,38.76,38.73,38.73,42700.0,25.2254,25.2319,25.2123,25.2123,42700.0
2012-08-03 12:40:00,38.73,38.76,38.72,38.76,76100.0,25.2123,25.2319,25.2058,25.2319,76100.0
2012-08-03 12:50:00,38.76,38.76,38.73,38.73,80600.0,25.2319,25.2319,25.2123,25.2123,80600.0
2012-08-03 13:00:00,38.73,38.77,38.73,38.76,78500.0,25.2123,25.2384,25.2123,25.2319,78500.0
2012-08-03 13:10:00,38.75,38.76,38.75,38.76,32300.0,25.2254,25.2319,25.2254,25.2319,32300.0
2012-08-03 13:20:00,38.76,38.76,38.72,38.72,39800.0,25.2319,25.2319,25.2058,25.2058,39800.0
2012-08-03 13:30:00,38.72,38.73,38.69,38.7,40200.0,25.2058,25.2123,25.1863,25.1928,40200.0
2012-08-03 13:40:00,38.69,38.72,38.65,38.65,140200.0,25.1863,25.2058,25.1603,25.1603,140200.0
2012-08-03 13:50:00,38.66,38.67,38.65,38.65,75600.0,25.1668,25.1733,25.1603,25.1603,75600.0
2012-08-03 14:00:00,38.65,38.66,38.63,38.63,188500.0,25.1603,25.1668,25.1472,25.1472,188500.0
2012-08-03 14:10:00,38.64,38.65,38.57,38.57,81500.0,25.1537,25.1603,25.1082,25.1082,81500.0
2012-08-03 14:20:00,38.58,38.59,38.56,38.58,53700.0,25.1147,25.1212,25.1017,25.1147,53700.0
2012-08-03 14:30:00,38.58,38.59,38.53,38.53,69800.0,25.1147,25.1212,25.0821,25.0821,69800.0
2012-08-03 14:40:00,38.54,38.58,38.54,38.57,80700.0,25.0886,25.1147,25.0886,25.1082,80700.0
2012-08-03 14:50:00,38.56,38.58,38.55,38.58,84700.0,25.1017,25.1147,25.0952,25.1147,84700.0
2012-08-03 15:00:00,38.58,38.62,38.57,38.61,99300.0,25.1147,25.1407,25.1082,25.1342,99300.0
2012-08-03 15:10:00,38.6,38.61,38.55,38.56,96300.0,25.1277,25.1342,25.0952,25.1017,96300.0
2012-08-03 15:20:00,38.55,38.56,38.48,38.49,174800.0,25.0952,25.1017,25.0496,25.0561,174800.0
2012-08-03 15:30:00,38.5,38.5,38.39,38.46,228100.0,25.0626,25.0626,24.991,25.0366,228100.0
2012-08-03 15:40:00,38.47,38.53,38.47,38.51,196100.0,25.0431,25.0821,25.0431,25.0691,196100.0
2012-08-03 15:50:00,38.51,38.53,38.46,38.52,307800.0,25.0691,25.0821,25.0366,25.0756,307800.0
2012-08-06 09:30:00,38.57,38.81,38.52,38.56,124200.0,25.1082,25.2644,25.0756,25.1017,124200.0
2012-08-06 09:40:00,38.56,38.7,38.56,38.7,54900.0,25.1017,25.1928,25.1017,25.1928,54900.0
2012-08-06 09:50:00,38.7,38.79,38.7,38.78,100100.0,25.1928,25.2514,25.1928,25.2449,100100.0
2012-08-06 10:00:00,38.79,38.8,38.73,38.76,67200.0,25.2514,25.2579,25.2123,25.2319,67200.0
2012-08-06 10:10:00,38.75,38.78,38.7,38.71,120000.0,25.2254,25.2449,25.1928,25.1993,120000.0
2012-08-06 10:20:00,38.71,38.74,38.66,38.74,99600.0,25.1993,25.2188,25.1668,25.2188,99600.0
2012-08-06 10:30:00,38.74,38.77,38.73,38.73,69900.0,25.2188,25.2384,25.2123,25.2123,69900.0
2012-08-06 10:40:00,38.73,38.75,38.71,38.74,81600.0,25.2123,25.2254,25.1993,25.2188,81600.0
2012-08-06 10:50:00,38.74,38.77,38.72,38.73,77600.0,25.2188,25.2384,25.2058,25.2123,77600.0
2012-08-06 11:00:00,38.72,38.73,38.68,38.7,60100.0,25.2058,25.2123,25.1798,25.1928,60100.0
2012-08-06 11:10:00,38.7,38.72,38.68,38.71,42300.0,25.1928,25.2058,25.1798,25.1993,42300.0
2012-08-06 11:20:00,38.71,38.74,38.7,38.7,57600.0,25.1993,25.2188,25.1928,25.1928,57600.0
2012-08-06 11:30:00,38.7,38.73,38.68,38.68,199700.0,25.1928,25.2123,25.1798,25.1798,199700.0
2012-08-06 11:40:00,38.68,38.69,38.64,38.64,69700.0,25.1798,25.1863,25.1537,25.1537,69700.0
2012-08-06 11:50:00,38.65,38.7,38.64,38.7,42500.0,25.1603,25.1928,25.1537,25.1928,42500.0
2012-08-06 12:00:00,38.7,38.7,38.65,38.67,34400.0,25.1928,25.1928,25.1603,25.1733,34400.0
2012-08-06 12:10:00,38.67,38.7,38.66,38.68,171200.0,25.1733,25.1928,25.1668,25.1798,171200.0
2012-08-06 12:20:00,38.68,38.68,38.65,38.66,51400.0,25.1798,25.1798,25.1603,25.1668,51400.0
2012-08-06 12:30:00,38.67,38.67,38.63,38.65,61200.0,25.1733,25.1733,25.1472,25.1603,61200.0
2012-08-06 12:40:00,38.64,38.65,38.58,38.58,72000.0,25.1537,25.1603,25.1147,25.1147,72000.0
2012-08-06 12:50:00,38.58,38.63,38.55,38.59,204900.0,25.1147,25.1472,25.0952,25.1212,204900.0
2012-08-06 13:00:00,38.6,38.61,38.57,38.59,173800.0,25.1277,25.1342,25.1082,25.1212,173800.0
2012-08-06 13:10:00,38.59,38.59,38.48,38.55,149100.0,25.1212,25.1212,25.0496,25.0952,149100.0
2012-08-06 13:20:00,38.55,38.56,38.52,38.54,60400.0,25.0952,25.1017,25.0756,25.0886,60400.0
2012-08-06 13:30:00,38.55,38.55,38.51,38.51,36400.0,25.0952,25.0952,25.0691,25.0691,36400.0
2012-08-06 13:40:00,38.51,38.51,38.48,38.48,66100.0,25.0691,25.0691,25.0496,25.0496,66100.0
2012-08-06 13:50:00,38.48,38.5,38.46,38.49,74900.0,25.0496,25.0626,25.0366,25.0561,74900.0
2012-08-06 14:00:00,38.49,38.51,38.48,38.5,57100.0,25.0561,25.0691,25.0496,25.0626,57100.0
2012-08-06 14:10:00,38.5,38.51,38.49,38.5,37100.0,25.0626,25.0691,25.0561,25.0626,37100.0
2012-08-06 14:20:00,38.5,38.5,38.46,38.46,60000.0,25.0626,25.0626,25.0366,25.0366,60000.0
2012-08-06 14:30:00,38.47,38.53,38.46,38.53,53300.0,25.0431,25.0821,25.0366,25.0821,53300.0
2012-08-06 14:40:00,38.52,38.55,38.51,38.52,92500.0,25.0756,25.0952,25.0691,25.0756,92500.0
2012-08-06 14:50:00,38.52,38.54,38.49,38.53,71500.0,25.0756,25.0886,25.0561,25.0821,71500.0
2012-08-06 15:00:00,38.54,38.56,38.53,38.54,54200.0,25.0886,25.1017,25.0821,25.0886,54200.0
2012-08-06 15:10:00,38.53,38.56,38.52,38.55,80500.0,25.0821,25.1017,25.0756,25.0952,80500.0
2012-08-06 15:20:00,38.55,38.56,38.54,38.55,169000.0,25.0952,25.1017,25.0886,25.0952,169000.0
2012-08-06 15:30:00,38.56,38.56,38.55,38.55,58600.0,25.1017,25.1017,25.0952,25.0952,58600.0
2012-08-06 15:40:00,38.55,38.56,38.5,38.5,104800.0,25.0952,25.1017,25.0626,25.0626,104800.0
2012-08-06 15:50:00,38.5,38.51,38.45,38.48,411200.0,25.0626,25.0691,25.0301,25.0496,411200.0
2012-08-07 09:30:00,38.46,38.5,38.34,38.39,188200.0,25.0366,25.0626,24.9585,24.991,188200.0
2012-08-07 09:40:00,38.4,38.46,38.38,38.45,124400.0,24.9975,25.0366,24.9845,25.0301,124400.0
2012-08-07 09:50:00,38.45,38.45,38.4,38.4,73400.0,25.0301,25.0301,24.9975,24.9975,73400.0
2012-08-07 10:00:00,38.41,38.43,38.38,38.4,57500.0,25.004,25.017,24.9845,24.9975,57500.0
2012-08-07 10:10:00,38.4,38.43,38.39,38.41,95000.0,24.9975,25.017,24.991,25.004,95000.0
2012-08-07 10:20:00,38.41,38.42,38.39,38.39,79600.0,25.004,25.0105,24.991,24.991,79600.0
2012-08-07 10:30:00,38.38,38.42,38.37,38.4,97700.0,24.9845,25.0105,24.978,24.9975,97700.0
2012-08-07 10:40:00,38.4,38.4,38.39,38.4,63300.0,24.9975,24.9975,24.991,24.9975,63300.0
2012-08-07 10:50:00,38.4,38.4,38.33,38.34,111800.0,24.9975,24.9975,24.9519,24.9585,111800.0
2012-08-07 11:00:00,38.34,38.34,38.3,38.32,64800.0,24.9585,24.9585,24.9324,24.9454,64800.0
2012-08-07 11:10:00,38.33,38.33,38.23,38.25,124700.0,24.9519,24.9519,24.8868,24.8999,124700.0
2012-08-07 11:20:00,38.25,38.29,38.23,38.28,74200.0,24.8999,24.9259,24.8868,24.9194,74200.0
2012-08-07 11:30:00,38.29,38.29,38.26,38.27,62500.0,24.9259,24.9259,24.9064,24.9129,62500.0
2012-08-07 11:40:00,38.27,38.34,38.27,38.34,77400.0,24.9129,24.9585,24.9129,24.9585,77400.0
2012-08-07 11:50:00,38.34,38.35,38.33,38.34,62000.0,24.9585,24.965,24.9519,24.9585,62000.0
2012-08-07 12:00:00,38.34,38.36,38.33,38.35,56900.0,24.9585,24.9715,24.9519,24.965,56900.0
2012-08-07 12:10:00,38.35,38.36,38.31,38.32,113400.0,24.965,24.9715,24.9389,24.9454,113400.0
2012-08-07 12:20:00,38.32,38.4,38.31,38.32,70800.0,24.9454,24.9975,24.9389,24.9454,70800.0
2012-08-07 12:30:00,38.33,38.38,38.32,38.38,60600.0,24.9519,24.9845,24.9454,24.9845,60600.0
2012-08-07 12:40:00,38.38,38.38,38.32,38.33,122200.0,24.9845,24.9845,24.9454,24.9519,122200.0
2012-08-07 12:50:00,38.32,38.35,38.29,38.35,57600.0,24.9454,24.965,24.9259,24.965,57600.0
2012-08-07 13:00:00,38.34,38.35,38.32,38.34,30700.0,24.9585,24.965,24.9454,24.9585,30700.0
2012-08-07 13:10:00,38.35,38.36,38.32,38.36,50900.0,24.965,24.9715,24.9454,24.9715,50900.0
2012-08-07 13:20:00,38.37,38.41,38.35,38.35,44800.0,24.978,25.004,24.965,24.965,44800.0
2012-08-07 13:30:00,38.36,38.36,38.31,38.32,50700.0,24.9715,24.9715,24.9389,24.9454,50700.0
2012-08-07 13:40:00,38.33,38.36,38.32,38.36,30300.0,24.9519,24.9715,24.9454,24.9715,30300.0
2012-08-07 13:50:00,38.35,38.36,38.34,38.34,48400.0,24.965,24.9715,24.9585,24.9585,48400.0
2012-08-07 14:00:00,38.35,38.35,38.29,38.32,88600.0,24.965,24.965,24.9259,24.9454,88600.0
2012-08-07 14:10:00,38.31,38.35,38.3,38.34,50500.0,24.9389,24.965,24.9324,24.9585,50500.0
2012-08-07 14:20:00,38.35,38.35,38.32,38.34,35900.0,24.965,24.965,24.9454,24.9585,35900.0
2012-08-07 14:30:00,38.34,38.4,38.34,38.39,64500.0,24.9585,24.9975,24.9585,24.991,64500.0
2012-08-07 14:40:00,38.39,38.41,38.38,38.4,33900.0,24.991,25.004,24.9845,24.9975,33900.0
2012-08-07 14:50:00,38.41,38.41,38.26,38.34,50900.0,25.004,25.004,24.9064,24.9585,50900.0
2012-08-07 15:00:00,38.34,38.35,38.3,38.35,63800.0,24.9585,24.965,24.9324,24.965,63800.0
2012-08-07 15:10:00,38.34,38.4,38.34,38.4,53500.0,24.9585,24.9975,24.9585,24.9975,53500.0
2012-08-07 15:20:00,38.4,38.41,38.39,38.41,63100.0,24.9975,25.004,24.991,25.004,63100.0
2012-08-07 15:30:00,38.41,38.41,38.38,38.41,70600.0,25.004,25.004,24.9845,25.004,70600.0
2012-08-07 15:40:00,38.41,38.41,38.33,38.34,171600.0,25.004,25.004,24.9519,24.9585,171600.0
2012-08-07 15:50:00,38.34,38.36,38.32,38.34,471500.0,24.9585,24.9715,24.9454,24.9585,471500.0
2012-08-08 09:30:00,38.42,38.42,38.31,38.36,97500.0,25.0105,25.0105,24.9389,24.9715,97500.0
2012-08-08 09:40:00,38.38,38.43,38.36,38.43,63800.0,24.9845,25.017,24.9715,25.017,63800.0
2012-08-08 09:50:00,38.42,38.51,38.42,38.51,163700.0,25.0105,25.0691,25.0105,25.0691,163700.0
2012-08-08 10:00:00,38.51,38.54,38.47,38.51,77700.0,25.0691,25.0886,25.0431,25.0691,77700.0
2012-08-08 10:10:00,38.51,38.55,38.49,38.55,334000.0,25.0691,25.0952,25.0561,25.0952,334000.0
2012-08-08 10:20:00,38.54,38.55,38.51,38.53,74400.0,25.0886,25.0952,25.0691,25.0821,74400.0
2012-08-08 10:30:00,38.53,38.54,38.47,38.48,59600.0,25.0821,25.0886,25.0431,25.0496,59600.0
2012-08-08 10:40:00,38.49,38.53,38.48,38.53,36100.0,25.0561,25.0821,25.0496,25.0821,36100.0
2012-08-08 10:50:00,38.52,38.53,38.48,38.48,53300.0,25.0756,25.0821,25.0496,25.0496,53300.0
2012-08-08 11:00:00,38.48,38.54,38.48,38.52,85500.0,25.0496,25.0886,25.0496,25.0756,85500.0
2012-08-08 11:10:00,38.52,38.57,38.52,38.53,96700.0,25.0756,25.1082,25.0756,25.0821,96700.0
2012-08-08 11:20:00,38.53,38.55,38.5,38.51,54500.0,25.0821,25.0952,25.0626,25.0691,54500.0
2012-08-08 11:30:00,38.52,38.58,38.5,38.58,516400.0,25.0756,25.1147,25.0626,25.1147,516400.0
2012-08-08 11:40:00,38.58,38.61,38.55,38.56,77300.0,25.1147,25.1342,25.0952,25.1017,77300.0
2012-08-08 11:50:00,38.56,38.58,38.55,38.57,30400.0,25.1017,25.1147,25.0952,25.1082,30400.0
2012-08-08 12:00:00,38.57,38.58,38.56,38.57,29900.0,25.1082,25.1147,25.1017,25.1082,29900.0
2012-08-08 12:10:00,38.58,38.58,38.54,38.56,32800.0,25.1147,25.1147,25.0886,25.1017,32800.0
2012-08-08 12:20:00,38.56,38.57,38.53,38.53,39000.0,25.1017,25.1082,25.0821,25.0821,39000.0
2012-08-08 12:30:00,38.54,38.56,38.53,38.55,49500.0,25.0886,25.1017,25.0821,25.0952,49500.0
2012-08-08 12:40:00,38.55,38.55,38.54,38.55,18500.0,25.0952,25.0952,25.0886,25.0952,18500.0
2012-08-08 12:50:00,38.55,38.56,38.53,38.55,52600.0,25.0952,25.1017,25.0821,25.0952,52600.0
2012-08-08 13:00:00,38.55,38.58,38.54,38.55,43900.0,25.0952,25.1147,25.0886,25.0952,43900.0
2012-08-08 13:10:00,38.55,38.55,38.51,38.53,50100.0,25.0952,25.0952,25.0691,25.0821,50100.0
2012-08-08 13:20:00,38.53,38.56,38.53,38.56,39900.0,25.0821,25.1017,25.0821,25.1017,39900.0
2012-08-08 13:30:00,38.55,38.56,38.52,38.53,60100.0,25.0952,25.1017,25.0756,25.0821,60100.0
2012-08-08 13:40:00,38.53,38.54,38.5,38.5,55300.0,25.0821,25.0886,25.0626,25.0626,55300.0
2012-08-08 13:50:00,38.5,38.5,38.48,38.5,50100.0,25.0626,25.0626,25.0496,25.0626,50100.0
2012-08-08 14:00:00,38.5,38.5,38.48,38.49,45400.0,25.0626,25.0626,25.0496,25.0561,45400.0
2012-08-08 14:10:00,38.49,38.5,38.45,38.46,51500.0,25.0561,25.0626,25.0301,25.0366,51500.0
2012-08-08 14:20:00,38.46,38.46,38.43,38.44,123100.0,25.0366,25.0366,25.017,25.0236,123100.0
2012-08-08 14:30:00,38.45,38.46,38.43,38.44,109400.0,25.0301,25.0366,25.017,25.0236,109400.0
2012-08-08 14:40:00,38.44,38.46,38.44,38.45,95400.0,25.0236,25.0366,25.0236,25.0301,95400.0
2012-08-08 14:50:00,38.44,38.45,38.44,38.45,59700.0,25.0236,25.0301,25.0236,25.0301,59700.0
2012-08-08 15:00:00,38.44,38.45,38.44,38.45,88100.0,25.0236,25.0301,25.0236,25.0301,88100.0
2012-08-08 15:10:00,38.45,38.45,38.4,38.43,224200.0,25.0301,25.0301,24.9975,25.017,224200.0
2012-08-08 15:20:00,38.42,38.46,38.42,38.44,291500.0,25.0105,25.0366,25.0105,25.0236,291500.0
2012-08-08 15:30:00,38.44,38.46,38.41,38.42,184800.0,25.0236,25.0366,25.004,25.0105,184800.0
2012-08-08 15:40:00,38.42,38.47,38.39,38.42,243800.0,25.0105,25.0431,24.991,25.0105,243800.0
2012-08-08 15:50:00,38.42,38.42,38.39,38.4,321000.0,25.0105,25.0105,24.991,24.9975,321000.0
2012-08-09 09:30:00,38.43,38.55,38.41,38.46,104000.0,25.017,25.0952,25.004,25.0366,104000.0
2012-08-09 09:40:00,38.46,38.48,38.37,38.38,90600.0,25.0366,25.0496,24.978,24.9845,90600.0
2012-08-09 09:50:00,38.38,38.42,38.38,38.41,72000.0,24.9845,25.0105,24.9845,25.004,72000.0
2012-08-09 10:00:00,38.41,38.46,38.4,38.46,99100.0,25.004,25.0366,24.9975,25.0366,99100.0
2012-08-09 10:10:00,38.45,38.5,38.45,38.5,36900.0,25.0301,25.0626,25.0301,25.0626,36900.0
2012-08-09 10:20:00,38.5,38.52,38.48,38.5,61500.0,25.0626,25.0756,25.0496,25.0626,61500.0
2012-08-09 10:30:00,38.5,38.51,38.45,38.49,48400.0,25.0626,25.0691,25.0301,25.0561,48400.0
2012-08-09 10:40:00,38.48,38.49,38.45,38.47,44700.0,25.0496,25.0561,25.0301,25.0431,44700.0
2012-08-09 10:50:00,38.47,38.54,38.45,38.5,61200.0,25.0431,25.0886,25.0301,25.0626,61200.0
2012-08-09 11:00:00,38.51,38.52,38.46,38.51,41400.0,25.0691,25.0756,25.0366,25.0691,41400.0
2012-08-09 11:10:00,38.52,38.53,38.5,38.53,30600.0,25.0756,25.0821,25.0626,25.0821,30600.0
2012-08-09 11:20:00,38.53,38.54,38.49,38.51,87400.0,25.0821,25.0886,25.0561,25.0691,87400.0
2012-08-09 11:30:00,38.51,38.52,38.5,38.5,29300.0,25.0691,25.0756,25.0626,25.0626,29300.0
2012-08-09 11:40:00,38.51,38.51,38.47,38.47,44900.0,25.0691,25.0691,25.0431,25.0431,44900.0
2012-08-09 11:50:00,38.47,38.49,38.46,38.49,46600.0,25.0431,25.0561,25.0366,25.0561,46600.0
2012-08-09 12:00:00,38.49,38.5,38.48,38.48,35500.0,25.0561,25.0626,25.0496,25.0496,35500.0
2012-08-09 12:10:00,38.48,38.52,38.48,38.52,33500.0,25.0496,25.0756,25.0496,25.0756,33500.0
2012-08-09 12:20:00,38.52,38.52,38.49,38.5,26000.0,25.0756,25.0756,25.0561,25.0626,26000.0
2012-08-09 12:30:00,38.5,38.51,38.48,38.49,22200.0,25.0626,25.0691,25.0496,25.0561,22200.0
2012-08-09 12:40:00,38.49,38.51,38.48,38.49,65800.0,25.0561,25.0691,25.0496,25.0561,65800.0
2012-08-09 12:50:00,38.49,38.53,38.48,38.52,53600.0,25.0561,25.0821,25.0496,25.0756,53600.0
2012-08-09 13:00:00,38.53,38.53,38.52,38.52,63300.0,25.0821,25.0821,25.0756,25.0756,63300.0
2012-08-09 13:10:00,38.53,38.53,38.5,38.53,51700.0,25.0821,25.0821,25.0626,25.0821,51700.0
2012-08-09 13:20:00,38.53,38.54,38.52,38.54,33900.0,25.0821,25.0886,25.0756,25.0886,33900.0
2012-08-09 13:30:00,38.54,38.57,38.54,38.55,29900.0,25.0886,25.1082,25.0886,25.0952,29900.0
2012-08-09 13:40:00,38.55,38.56,38.53,38.54,29000.0,25.0952,25.1017,25.0821,25.0886,29000.0
2012-08-09 13:50:00,38.54,38.54,38.53,38.54,55800.0,25.0886,25.0886,25.0821,25.0886,55800.0
2012-08-09 14:00:00,38.54,38.54,38.53,38.54,20000.0,25.0886,25.0886,25.0821,25.0886,20000.0
2012-08-09 14:10:00,38.54,38.54,38.53,38.53,23000.0,25.0886,25.0886,25.0821,25.0821,23000.0
2012-08-09 14:20:00,38.53,38.54,38.53,38.54,44400.0,25.0821,25.0886,25.0821,25.0886,44400.0
2012-08-09 14:30:00,38.54,38.57,38.51,38.54,113800.0,25.0886,25.1082,25.0691,25.0886,113800.0
2012-08-09 14:40:00,38.54,38.55,38.53,38.55,54500.0,25.0886,25.0952,25.0821,25.0952,54500.0
2012-08-09 14:50:00,38.55,38.57,38.54,38.56,34100.0,25.0952,25.1082,25.0886,25.1017,34100.0
2012-08-09 15:00:00,38.55,38.57,38.54,38.56,78900.0,25.0952,25.1082,25.0886,25.1017,78900.0
2012-08-09 15:10:00,38.56,38.59,38.55,38.59,42800.0,25.1017,25.1212,25.0952,25.1212,42800.0
2012-08-09 15:20:00,38.59,38.61,38.58,38.6,68200.0,25.1212,25.1342,25.1147,25.1277,68200.0
2012-08-09 15:30:00,38.6,38.6,38.56,38.58,156100.0,25.1277,25.1277,25.1017,25.1147,156100.0
2012-08-09 15:40:00,38.58,38.59,38.56,38.57,216000.0,25.1147,25.1212,25.1017,25.1082,216000.0
2012-08-09 15:50:00,38.56,38.57,38.49,38.52,375400.0,25.1017,25.1082,25.0561,25.0756,375400.0
2012-08-10 09:30:00,38.49,38.51,38.34,38.34,64100.0,25.0561,25.0691,24.9585,24.9585,64100.0
2012-08-10 09:40:00,38.36,38.43,38.31,38.42,69600.0,24.9715,25.017,24.9389,25.0105,69600.0
2012-08-10 09:50:00,38.41,38.48,38.4,38.48,35000.0,25.004,25.0496,24.9975,25.0496,35000.0
2012-08-10 10:00:00,38.48,38.55,38.46,38.55,38600.0,25.0496,25.0952,25.0366,25.0952,38600.0
2012-08-10 10:10:00,38.55,38.63,38.55,38.62,68000.0,25.0952,25.1472,25.0952,25.1407,68000.0
2012-08-10 10:20:00,38.62,38.63,38.6,38.62,32100.0,25.1407,25.1472,25.1277,25.1407,32100.0
2012-08-10 10:30:00,38.62,38.65,38.61,38.65,66500.0,25.1407,25.1603,25.1342,25.1603,66500.0
2012-08-10 10:40:00,38.64,38.65,38.61,38.62,37100.0,25.1537,25.1603,25.1342,25.1407,37100.0
2012-08-10 10:50:00,38.62,38.63,38.6,38.6,24300.0,25.1407,25.1472,25.1277,25.1277,24300.0
2012-08-10 11:00:00,38.61,38.64,38.58,38.63,51400.0,25.1342,25.1537,25.1147,25.1472,51400.0
2012-08-10 11:10:00,38.63,38.64,38.6,38.6,41200.0,25.1472,25.1537,25.1277,25.1277,41200.0
2012-08-10 11:20:00,38.61,38.65,38.6,38.63,46600.0,25.1342,25.1603,25.1277,25.1472,46600.0
2012-08-10 11:30:00,38.64,38.64,38.61,38.63,28100.0,25.1537,25.1537,25.1342,25.1472,28100.0
2012-08-10 11:40:00,38.63,38.65,38.63,38.64,59500.0,25.1472,25.1603,25.1472,25.1537,59500.0
2012-08-10 11:50:00,38.64,38.65,38.62,38.63,29000.0,25.1537,25.1603,25.1407,25.1472,29000.0
2012-08-10 12:00:00,38.63,38.65,38.63,38.63,16700.0,25.1472,25.1603,25.1472,25.1472,16700.0
2012-08-10 12:10:00,38.64,38.64,38.63,38.63,24800.0,25.1537,25.1537,25.1472,25.1472,24800.0
2012-08-10 12:20:00,38.64,38.64,38.63,38.63,15400.0,25.1537,25.1537,25.1472,25.1472,15400.0
2012-08-10 12:30:00,38.64,38.66,38.63,38.65,39000.0,25.1537,25.1668,25.1472,25.1603,39000.0
2012-08-10 12:40:00,38.65,38.65,38.63,38.65,24900.0,25.1603,25.1603,25.1472,25.1603,24900.0
2012-08-10 12:50:00,38.64,38.65,38.64,38.64,28800.0,25.1537,25.1603,25.1537,25.1537,28800.0
2012-08-10 13:00:00,38.64,38.65,38.63,38.64,49800.0,25.1537,25.1603,25.1472,25.1537,49800.0
2012-08-10 13:10:00,38.63,38.65,38.62,38.64,34700.0,25.1472,25.1603,25.1407,25.1537,34700.0
2012-08-10 13:20:00,38.65,38.65,38.63,38.64,20200.0,25.1603,25.1603,25.1472,25.1537,20200.0
2012-08-10 13:30:00,38.63,38.64,38.62,38.64,30900.0,25.1472,25.1537,25.1407,25.1537,30900.0
2012-08-10 13:40:00,38.64,38.65,38.63,38.65,27200.0,25.1537,25.1603,25.1472,25.1603,27200.0
2012-08-10 13:50:00,38.65,38.66,38.64,38.66,68600.0,25.1603,25.1668,25.1537,25.1668,68600.0
2012-08-10 14:00:00,38.65,38.67,38.63,38.64,85100.0,25.1603,25.1733,25.1472,25.1537,85100.0
2012-08-10 14:10:00,38.63,38.64,38.59,38.59,19000.0,25.1472,25.1537,25.1212,25.1212,19000.0
2012-08-10 14:20:00,38.59,38.6,38.59,38.59,7600.0,25.1212,25.1277,25.1212,25.1212,7600.0
2012-08-10 14:30:00,38.59,38.61,38.58,38.59,83400.0,25.1212,25.1342,25.1147,25.1212,83400.0
2012-08-10 14:40:00,38.59,38.6,38.58,38.6,28100.0,25.1212,25.1277,25.1147,25.1277,28100.0
2012-08-10 14:50:00,38.59,38.6,38.59,38.6,24600.0,25.1212,25.1277,25.1212,25.1277,24600.0
2012-08-10 15:00:00,38.6,38.6,38.57,38.57,42800.0,25.1277,25.1277,25.1082,25.1082,42800.0
2012-08-10 15:10:00,38.58,38.59,38.57,38.59,51000.0,25.1147,25.1212,25.1082,25.1212,51000.0
2012-08-10 15:20:00,38.58,38.59,38.58,38.59,42000.0,25.1147,25.1212,25.1147,25.1212,42000.0
2012-08-10 15:30:00,38.59,38.59,38.56,38.58,63800.0,25.1212,25.1212,25.1017,25.1147,63800.0
2012-08-10 15:40:00,38.57,38.63,38.56,38.63,108100.0,25.1082,25.1472,25.1017,25.1472,108100.0
2012-08-10 15:50:00,38.62,38.64,38.62,38.63,211900.0,25.1407,25.1537,25.1407,25.1472,211900.0
2012-08-13 09:30:00,38.51,38.62,38.51,38.58,117900.0,25.0691,25.1407,25.0691,25.1147,117900.0
2012-08-13 09:40:00,38.58,38.62,38.53,38.53,47600.0,25.1147,25.1407,25.0821,25.0821,47600.0
2012-08-13 09:50:00,38.53,38.57,38.51,38.55,59000.0,25.0821,25.1082,25.0691,25.0952,59000.0
2012-08-13 10:00:00,38.54,38.56,38.52,38.55,64200.0,25.0886,25.1017,25.0756,25.0952,64200.0
2012-08-13 10:10:00,38.55,38.58,38.52,38.57,52900.0,25.0952,25.1147,25.0756,25.1082,52900.0
2012-08-13 10:20:00,38.57,38.57,38.5,38.52,56900.0,25.1082,25.1082,25.0626,25.0756,56900.0
2012-08-13 10:30:00,38.53,38.54,38.51,38.52,118900.0,25.0821,25.0886,25.0691,25.0756,118900.0
2012-08-13 10:40:00,38.52,38.6,38.52,38.59,68700.0,25.0756,25.1277,25.0756,25.1212,68700.0
2012-08-13 10:50:00,38.59,38.6,38.55,38.58,58800.0,25.1212,25.1277,25.0952,25.1147,58800.0
2012-08-13 11:00:00,38.59,38.61,38.55,38.56,56500.0,25.1212,25.1342,25.0952,25.1017,56500.0
2012-08-13 11:10:00,38.56,38.58,38.55,38.55,41100.0,25.1017,25.1147,25.0952,25.0952,41100.0
2012-08-13 11:20:00,38.55,38.57,38.52,38.52,50700.0,25.0952,25.1082,25.0756,25.0756,50700.0
2012-08-13 11:30:00,38.52,38.54,38.52,38.53,24300.0,25.0756,25.0886,25.0756,25.0821,24300.0
2012-08-13 11:40:00,38.52,38.53,38.51,38.53,34200.0,25.0756,25.0821,25.0691,25.0821,34200.0
2012-08-13 11:50:00,38.52,38.53,38.51,38.51,20300.0,25.0756,25.0821,25.0691,25.0691,20300.0
2012-08-13 12:00:00,38.51,38.52,38.48,38.48,27600.0,25.0691,25.0756,25.0496,25.0496,27600.0
2012-08-13 12:10:00,38.48,38.52,38.48,38.51,42000.0,25.0496,25.0756,25.0496,25.0691,42000.0
2012-08-13 12:20:00,38.51,38.51,38.49,38.5,16100.0,25.0691,25.0691,25.0561,25.0626,16100.0
2012-08-13 12:30:00,38.49,38.5,38.48,38.48,15100.0,25.0561,25.0626,25.0496,25.0496,15100.0
2012-08-13 12:40:00,38.48,38.5,38.47,38.49,57700.0,25.0496,25.0626,25.0431,25.0561,57700.0
2012-08-13 12:50:00,38.48,38.5,38.47,38.47,38500.0,25.0496,25.0626,25.0431,25.0431,38500.0
2012-08-13 13:00:00,38.48,38.48,38.47,38.47,13000.0,25.0496,25.0496,25.0431,25.0431,13000.0
2012-08-13 13:10:00,38.47,38.48,38.47,38.47,28600.0,25.0431,25.0496,25.0431,25.0431,28600.0
2012-08-13 13:20:00,38.47,38.47,38.45,38.46,45100.0,25.0431,25.0431,25.0301,25.0366,45100.0
2012-08-13 13:30:00,38.46,38.47,38.45,38.45,27600.0,25.0366,25.0431,25.0301,25.0301,27600.0
2012-08-13 13:40:00,38.46,38.48,38.45,38.47,70700.0,25.0366,25.0496,25.0301,25.0431,70700.0
2012-08-13 13:50:00,38.47,38.47,38.46,38.46,21700.0,25.0431,25.0431,25.0366,25.0366,21700.0
2012-08-13 14:00:00,38.46,38.48,38.44,38.44,38500.0,25.0366,25.0496,25.0236,25.0236,38500.0
2012-08-13 14:10:00,38.44,38.48,38.44,38.47,40000.0,25.0236,25.0496,25.0236,25.0431,40000.0
2012-08-13 14:20:00,38.47,38.49,38.46,38.47,74200.0,25.0431,25.0561,25.0366,25.0431,74200.0
2012-08-13 14:30:00,38.48,38.49,38.47,38.48,42800.0,25.0496,25.0561,25.0431,25.0496,42800.0
2012-08-13 14:40:00,38.47,38.48,38.46,38.46,48700.0,25.0431,25.0496,25.0366,25.0366,48700.0
2012-08-13 14:50:00,38.46,38.48,38.46,38.47,49100.0,25.0366,25.0496,25.0366,25.0431,49100.0
2012-08-13 15:00:00,38.47,38.48,38.45,38.47,80200.0,25.0431,25.0496,25.0301,25.0431,80200.0
2012-08-13 15:10:00,38.47,38.48,38.46,38.48,65600.0,25.0431,25.0496,25.0366,25.0496,65600.0
2012-08-13 15:20:00,38.47,38.48,38.46,38.46,58600.0,25.0431,25.0496,25.0366,25.0366,58600.0
2012-08-13 15:30:00,38.46,38.49,38.45,38.47,116500.0,25.0366,25.0561,25.0301,25.0431,116500.0
2012-08-13 15:40:00,38.47,38.49,38.46,38.48,101400.0,25.0431,25.0561,25.0366,25.0496,101400.0
2012-08-13 15:50:00,38.48,38.5,38.47,38.49,229700.0,25.0496,25.0626,25.0431,25.0561,229700.0
2012-08-14 09:30:00,38.53,38.59,38.41,38.41,66800.0,25.0821,25.1212,25.004,25.004,66800.0
2012-08-14 09:40:00,38.43,38.46,38.36,38.44,75700.0,25.017,25.0366,24.9715,25.0236,75700.0
2012-08-14 09:50:00,38.43,38.46,38.38,38.46,69300.0,25.017,25.0366,24.9845,25.0366,69300.0
2012-08-14 10:00:00,38.47,38.48,38.43,38.45,63700.0,25.0431,25.0496,25.017,25.0301,63700.0
2012-08-14 10:10:00,38.44,38.5,38.43,38.47,101000.0,25.0236,25.0626,25.017,25.0431,101000.0
2012-08-14 10:20:00,38.47,38.48,38.45,38.48,48100.0,25.0431,25.0496,25.0301,25.0496,48100.0
2012-08-14 10:30:00,38.47,38.47,38.42,38.44,55300.0,25.0431,25.0431,25.0105,25.0236,55300.0
2012-08-14 10:40:00,38.44,38.48,38.4,38.47,65900.0,25.0236,25.0496,24.9975,25.0431,65900.0
2012-08-14 10:50:00,38.48,38.48,38.43,38.43,42000.0,25.0496,25.0496,25.017,25.017,42000.0
2012-08-14 11:00:00,38.44,38.45,38.42,38.44,31200.0,25.0236,25.0301,25.0105,25.0236,31200.0
2012-08-14 11:10:00,38.43,38.45,38.42,38.43,58700.0,25.017,25.0301,25.0105,25.017,58700.0
2012-08-14 11:20:00,38.43,38.45,38.42,38.43,57000.0,25.017,25.0301,25.0105,25.017,57000.0
2012-08-14 11:30:00,38.42,38.45,38.42,38.45,46800.0,25.0105,25.0301,25.0105,25.0301,46800.0
2012-08-14 11:40:00,38.44,38.47,38.43,38.47,32500.0,25.0236,25.0431,25.017,25.0431,32500.0
2012-08-14 11:50:00,38.46,38.47,38.41,38.45,43900.0,25.0366,25.0431,25.004,25.0301,43900.0
2012-08-14 12:00:00,38.45,38.45,38.43,38.45,27900.0,25.0301,25.0301,25.017,25.0301,27900.0
2012-08-14 12:10:00,38.45,38.45,38.41,38.42,43500.0,25.0301,25.0301,25.004,25.0105,43500.0
2012-08-14 12:20:00,38.42,38.49,38.42,38.48,76000.0,25.0105,25.0561,25.0105,25.0496,76000.0
2012-08-14 12:30:00,38.48,38.51,38.47,38.48,63600.0,25.0496,25.0691,25.0431,25.0496,63600.0
2012-08-14 12:40:00,38.47,38.48,38.44,38.46,79400.0,25.0431,25.0496,25.0236,25.0366,79400.0
2012-08-14 12:50:00,38.45,38.46,38.44,38.45,52800.0,25.0301,25.0366,25.0236,25.0301,52800.0
2012-08-14 13:00:00,38.45,38.45,38.41,38.41,20100.0,25.0301,25.0301,25.004,25.004,20100.0
2012-08-14 13:10:00,38.41,38.43,38.39,38.39,49000.0,25.004,25.017,24.991,24.991,49000.0
2012-08-14 13:20:00,38.39,38.39,38.38,38.39,17200.0,24.991,24.991,24.9845,24.991,17200.0
2012-08-14 13:30:00,38.39,38.39,38.37,38.38,32200.0,24.991,24.991,24.978,24.9845,32200.0
2012-08-14 13:40:00,38.37,38.39,38.37,38.39,63200.0,24.978,24.991,24.978,24.991,63200.0
2012-08-14 13:50:00,38.38,38.39,38.37,38.38,46100.0,24.9845,24.991,24.978,24.9845,46100.0
2012-08-14 14:00:00,38.38,38.39,38.37,38.39,39400.0,24.9845,24.991,24.978,24.991,39400.0
2012-08-14 14:10:00,38.39,38.39,38.38,38.39,20200.0,24.991,24.991,24.9845,24.991,20200.0
2012-08-14 14:20:00,38.38,38.41,38.37,38.41,75900.0,24.9845,25.004,24.978,25.004,75900.0
2012-08-14 14:30:00,38.41,38.42,38.39,38.4,58800.0,25.004,25.0105,24.991,24.9975,58800.0
2012-08-14 14:40:00,38.4,38.42,38.39,38.41,58500.0,24.9975,25.0105,24.991,25.004,58500.0
2012-08-14 14:50:00,38.4,38.4,38.38,38.4,66800.0,24.9975,24.9975,24.9845,24.9975,66800.0
2012-08-14 15:00:00,38.4,38.42,38.38,38.39,183100.0,24.9975,25.0105,24.9845,24.991,183100.0
2012-08-14 15:10:00,38.39,38.39,38.36,38.38,108400.0,24.991,24.991,24.9715,24.9845,108400.0
2012-08-14 15:20:00,38.38,38.43,38.37,38.4,171400.0,24.9845,25.017,24.978,24.9975,171400.0
2012-08-14 15:30:00,38.4,38.41,38.38,38.4,107600.0,24.9975,25.004,24.9845,24.9975,107600.0
2012-08-14 15:40:00,38.4,38.4,38.36,38.37,100000.0,24.9975,24.9975,24.9715,24.978,100000.0
2012-08-14 15:50:00,38.38,38.42,38.33,38.41,308400.0,24.9845,25.0105,24.9519,25.004,308400.0
2012-08-15 09:30:00,38.33,38.4,38.3,38.32,69800.0,24.9519,24.9975,24.9324,24.9454,69800.0
2012-08-15 09:40:00,38.32,38.38,38.31,38.35,71900.0,24.9454,24.9845,24.9389,24.965,71900.0
2012-08-15 09:50:00,38.35,38.38,38.34,38.36,83000.0,24.965,24.9845,24.9585,24.9715,83000.0
2012-08-15 10:00:00,38.36,38.47,38.36,38.46,106300.0,24.9715,25.0431,24.9715,25.0366,106300.0
2012-08-15 10:10:00,38.45,38.45,38.41,38.42,60100.0,25.0301,25.0301,25.004,25.0105,60100.0
2012-08-15 10:20:00,38.43,38.47,38.41,38.41,66000.0,25.017,25.0431,25.004,25.004,66000.0
2012-08-15 10:30:00,38.42,38.46,38.41,38.42,86800.0,25.0105,25.0366,25.004,25.0105,86800.0
2012-08-15 10:40:00,38.42,38.43,38.38,38.38,57100.0,25.0105,25.017,24.9845,24.9845,57100.0
2012-08-15 10:50:00,38.38,38.41,38.37,38.39,48500.0,24.9845,25.004,24.978,24.991,48500.0
2012-08-15 11:00:00,38.39,38.42,38.38,38.4,51600.0,24.991,25.0105,24.9845,24.9975,51600.0
2012-08-15 11:10:00,38.41,38.41,38.36,38.36,60600.0,25.004,25.004,24.9715,24.9715,60600.0
2012-08-15 11:20:00,38.36,38.37,38.31,38.32,76300.0,24.9715,24.978,24.9389,24.9454,76300.0
2012-08-15 11:30:00,38.32,38.33,38.29,38.3,69200.0,24.9454,24.9519,24.9259,24.9324,69200.0
2012-08-15 11:40:00,38.3,38.32,38.3,38.31,59700.0,24.9324,24.9454,24.9324,24.9389,59700.0
2012-08-15 11:50:00,38.31,38.32,38.3,38.31,54500.0,24.9389,24.9454,24.9324,24.9389,54500.0
2012-08-15 12:00:00,38.32,38.35,38.31,38.34,57600.0,24.9454,24.965,24.9389,24.9585,57600.0
2012-08-15 12:10:00,38.35,38.35,38.32,38.32,58100.0,24.965,24.965,24.9454,24.9454,58100.0
2012-08-15 12:20:00,38.32,38.33,38.3,38.3,87400.0,24.9454,24.9519,24.9324,24.9324,87400.0
2012-08-15 12:30:00,38.3,38.34,38.3,38.3,131300.0,24.9324,24.9585,24.9324,24.9324,131300.0
2012-08-15 12:40:00,38.3,38.3,38.25,38.25,96600.0,24.9324,24.9324,24.8999,24.8999,96600.0
2012-08-15 12:50:00,38.25,38.27,38.25,38.25,79200.0,24.8999,24.9129,24.8999,24.8999,79200.0
2012-08-15 13:00:00,38.25,38.26,38.22,38.22,61400.0,24.8999,24.9064,24.8803,24.8803,61400.0
2012-08-15 13:10:00,38.23,38.28,38.23,38.25,103200.0,24.8868,24.9194,24.8868,24.8999,103200.0
2012-08-15 13:20:00,38.26,38.26,38.23,38.24,49800.0,24.9064,24.9064,24.8868,24.8934,49800.0
2012-08-15 13:30:00,38.24,38.25,38.23,38.24,53300.0,24.8934,24.8999,24.8868,24.8934,53300.0
2012-08-15 13:40:00,38.24,38.24,38.21,38.23,82400.0,24.8934,24.8934,24.8738,24.8868,82400.0
2012-08-15 13:50:00,38.23,38.25,38.22,38.22,54000.0,24.8868,24.8999,24.8803,24.8803,54000.0
2012-08-15 14:00:00,38.22,38.26,38.22,38.25,64200.0,24.8803,24.9064,24.8803,24.8999,64200.0
2012-08-15 14:10:00,38.25,38.26,38.24,38.25,43200.0,24.8999,24.9064,24.8934,24.8999,43200.0
2012-08-15 14:20:00,38.25,38.28,38.25,38.26,73500.0,24.8999,24.9194,24.8999,24.9064,73500.0
2012-08-15 14:30:00,38.27,38.3,38.26,38.29,76700.0,24.9129,24.9324,24.9064,24.9259,76700.0
2012-08-15 14:40:00,38.28,38.31,38.28,38.31,72200.0,24.9194,24.9389,24.9194,24.9389,72200.0
2012-08-15 14:50:00,38.31,38.36,38.31,38.33,104500.0,24.9389,24.9715,24.9389,24.9519,104500.0
2012-08-15 15:00:00,38.33,38.35,38.32,38.34,210400.0,24.9519,24.965,24.9454,24.9585,210400.0
2012-08-15 15:10:00,38.33,38.34,38.31,38.33,79600.0,24.9519,24.9585,24.9389,24.9519,79600.0
2012-08-15 15:20:00,38.33,38.34,38.3,38.31,54500.0,24.9519,24.9585,24.9324,24.9389,54500.0
2012-08-15 15:30:00,38.31,38.32,38.3,38.3,116500.0,24.9389,24.9454,24.9324,24.9324,116500.0
2012-08-15 15:40:00,38.3,38.32,38.28,38.29,293100.0,24.9324,24.9454,24.9194,24.9259,293100.0
2012-08-15 15:50:00,38.29,38.34,38.29,38.34,249800.0,24.9259,24.9585,24.9259,24.9585,249800.0
2012-08-16 09:30:00,38.33,38.36,38.29,38.34,82200.0,24.9519,24.9715,24.9259,24.9585,82200.0
2012-08-16 09:40:00,38.34,38.36,38.3,38.31,73900.0,24.9585,24.9715,24.9324,24.9389,73900.0
2012-08-16 09:50:00,38.31,38.34,38.29,38.33,169500.0,24.9389,24.9585,24.9259,24.9519,169500.0
2012-08-16 10:00:00,38.33,38.36,38.31,38.35,73700.0,24.9519,24.9715,24.9389,24.965,73700.0
2012-08-16 10:10:00,38.35,38.37,38.34,38.34,99700.0,24.965,24.978,24.9585,24.9585,99700.0
2012-08-16 10:20:00,38.34,38.37,38.34,38.36,40600.0,24.9585,24.978,24.9585,24.9715,40600.0
2012-08-16 10:30:00,38.36,38.4,38.34,38.4,124500.0,24.9715,24.9975,24.9585,24.9975,124500.0
2012-08-16 10:40:00,38.4,38.42,38.34,38.34,240700.0,24.9975,25.0105,24.9585,24.9585,240700.0
2012-08-16 10:50:00,38.34,38.37,38.31,38.31,254000.0,24.9585,24.978,24.9389,24.9389,254000.0
2012-08-16 11:00:00,38.31,38.38,38.31,38.35,176900.0,24.9389,24.9845,24.9389,24.965,176900.0
2012-08-16 11:10:00,38.36,38.42,38.35,38.42,56800.0,24.9715,25.0105,24.965,25.0105,56800.0
2012-08-16 11:20:00,38.42,38.43,38.41,38.43,55200.0,25.0105,25.017,25.004,25.017,55200.0
2012-08-16 11:30:00,38.43,38.44,38.4,38.41,69700.0,25.017,25.0236,24.9975,25.004,69700.0
2012-08-16 11:40:00,38.4,38.43,38.4,38.41,81900.0,24.9975,25.017,24.9975,25.004,81900.0
2012-08-16 11:50:00,38.41,38.41,38.36,38.36,98900.0,25.004,25.004,24.9715,24.9715,98900.0
2012-08-16 12:00:00,38.37,38.39,38.36,38.39,35900.0,24.978,24.991,24.9715,24.991,35900.0
2012-08-16 12:10:00,38.38,38.43,38.38,38.43,62900.0,24.9845,25.017,24.9845,25.017,62900.0
2012-08-16 12:20:00,38.42,38.43,38.36,38.38,135200.0,25.0105,25.017,24.9715,24.9845,135200.0
2012-08-16 12:30:00,38.39,38.39,38.36,38.36,33900.0,24.991,24.991,24.9715,24.9715,33900.0
2012-08-16 12:40:00,38.37,38.39,38.36,38.36,66200.0,24.978,24.991,24.9715,24.9715,66200.0
2012-08-16 12:50:00,38.37,38.39,38.36,38.38,31000.0,24.978,24.991,24.9715,24.9845,31000.0
2012-08-16 13:00:00,38.39,38.41,38.39,38.4,43300.0,24.991,25.004,24.991,24.9975,43300.0
2012-08-16 13:10:00,38.41,38.42,38.39,38.41,63200.0,25.004,25.0105,24.991,25.004,63200.0
2012-08-16 13:20:00,38.41,38.43,38.39,38.43,80300.0,25.004,25.017,24.991,25.017,80300.0
2012-08-16 13:30:00,38.43,38.43,38.39,38.42,104900.0,25.017,25.017,24.991,25.0105,104900.0
2012-08-16 13:40:00,38.42,38.43,38.4,38.42,30400.0,25.0105,25.017,24.9975,25.0105,30400.0
2012-08-16 13:50:00,38.41,38.42,38.39,38.39,58700.0,25.004,25.0105,24.991,24.991,58700.0
2012-08-16 14:00:00,38.38,38.39,38.35,38.36,150600.0,24.9845,24.991,24.965,24.9715,150600.0
2012-08-16 14:10:00,38.37,38.38,38.35,38.36,309200.0,24.978,24.9845,24.965,24.9715,309200.0
2012-08-16 14:20:00,38.37,38.38,38.35,38.38,511600.0,24.978,24.9845,24.965,24.9845,511600.0
2012-08-16 14:30:00,38.37,38.42,38.37,38.42,111900.0,24.978,25.0105,24.978,25.0105,111900.0
2012-08-16 14:40:00,38.42,38.42,38.39,38.4,165100.0,25.0105,25.0105,24.991,24.9975,165100.0
2012-08-16 14:50:00,38.39,38.43,38.39,38.43,173200.0,24.991,25.017,24.991,25.017,173200.0
2012-08-16 15:00:00,38.42,38.46,38.41,38.45,74900.0,25.0105,25.0366,25.004,25.0301,74900.0
2012-08-16 15:10:00,38.45,38.49,38.45,38.49,106100.0,25.0301,25.0561,25.0301,25.0561,106100.0
2012-08-16 15:20:00,38.48,38.49,38.48,38.49,51700.0,25.0496,25.0561,25.0496,25.0561,51700.0
2012-08-16 15:30:00,38.49,38.5,38.46,38.48,187200.0,25.0561,25.0626,25.0366,25.0496,187200.0
2012-08-16 15:40:00,38.47,38.48,38.45,38.45,182100.0,25.0431,25.0496,25.0301,25.0301,182100.0
2012-08-16 15:50:00,38.45,38.5,38.45,38.5,428700.0,25.0301,25.0626,25.0301,25.0626,428700.0
2012-08-17 09:30:00,38.55,38.6,38.49,38.53,485500.0,25.0952,25.1277,25.0561,25.0821,485500.0
2012-08-17 09:40:00,38.53,38.53,38.46,38.46,72300.0,25.0821,25.0821,25.0366,25.0366,72300.0
2012-08-17 09:50:00,38.46,38.51,38.45,38.45,74600.0,25.0366,25.0691,25.0301,25.0301,74600.0
2012-08-17 10:00:00,38.47,38.47,38.35,38.4,148300.0,25.0431,25.0431,24.965,24.9975,148300.0
2012-08-17 10:10:00,38.4,38.42,38.39,38.4,42500.0,24.9975,25.0105,24.991,24.9975,42500.0
2012-08-17 10:20:00,38.4,38.43,38.38,38.38,76300.0,24.9975,25.017,24.9845,24.9845,76300.0
2012-08-17 10:30:00,38.39,38.42,38.37,38.4,59500.0,24.991,25.0105,24.978,24.9975,59500.0
2012-08-17 10:40:00,38.41,38.44,38.4,38.42,50800.0,25.004,25.0236,24.9975,25.0105,50800.0
2012-08-17 10:50:00,38.41,38.44,38.41,38.41,56400.0,25.004,25.0236,25.004,25.004,56400.0
2012-08-17 11:00:00,38.42,38.42,38.39,38.4,68800.0,25.0105,25.0105,24.991,24.9975,68800.0
2012-08-17 11:10:00,38.4,38.44,38.4,38.42,61800.0,24.9975,25.0236,24.9975,25.0105,61800.0
2012-08-17 11:20:00,38.42,38.44,38.41,38.43,49000.0,25.0105,25.0236,25.004,25.017,49000.0
2012-08-17 11:30:00,38.42,38.42,38.39,38.41,80400.0,25.0105,25.0105,24.991,25.004,80400.0
2012-08-17 11:40:00,38.41,38.43,38.4,38.4,96000.0,25.004,25.017,24.9975,24.9975,96000.0
2012-08-17 11:50:00,38.4,38.45,38.4,38.45,77300.0,24.9975,25.0301,24.9975,25.0301,77300.0
2012-08-17 12:00:00,38.45,38.46,38.43,38.43,29600.0,25.0301,25.0366,25.017,25.017,29600.0
2012-08-17 12:10:00,38.43,38.44,38.41,38.42,81700.0,25.017,25.0236,25.004,25.0105,81700.0
2012-08-17 12:20:00,38.42,38.43,38.41,38.42,38800.0,25.0105,25.017,25.004,25.0105,38800.0
2012-08-17 12:30:00,38.41,38.43,38.41,38.42,20000.0,25.004,25.017,25.004,25.0105,20000.0
2012-08-17 12:40:00,38.41,38.43,38.4,38.41,30400.0,25.004,25.017,24.9975,25.004,30400.0
2012-08-17 12:50:00,38.41,38.42,38.4,38.41,46300.0,25.004,25.0105,24.9975,25.004,46300.0
2012-08-17 13:00:00,38.41,38.43,38.41,38.41,43900.0,25.004,25.017,25.004,25.004,43900.0
2012-08-17 13:10:00,38.41,38.44,38.41,38.42,32900.0,25.004,25.0236,25.004,25.0105,32900.0
2012-08-17 13:20:00,38.41,38.42,38.4,38.41,115500.0,25.004,25.0105,24.9975,25.004,115500.0
2012-08-17 13:30:00,38.41,38.43,38.41,38.41,36900.0,25.004,25.017,25.004,25.004,36900.0
2012-08-17 13:40:00,38.42,38.42,38.41,38.42,7700.0,25.0105,25.0105,25.004,25.0105,7700.0
2012-08-17 13:50:00,38.42,38.44,38.41,38.41,72900.0,25.0105,25.0236,25.004,25.004,72900.0
2012-08-17 14:00:00,38.41,38.42,38.4,38.41,37000.0,25.004,25.0105,24.9975,25.004,37000.0
2012-08-17 14:10:00,38.4,38.42,38.4,38.41,20700.0,24.9975,25.0105,24.9975,25.004,20700.0
2012-08-17 14:20:00,38.41,38.42,38.4,38.42,77600.0,25.004,25.0105,24.9975,25.0105,77600.0
2012-08-17 14:30:00,38.42,38.44,38.42,38.43,65900.0,25.0105,25.0236,25.0105,25.017,65900.0
2012-08-17 14:40:00,38.43,38.44,38.42,38.44,60300.0,25.017,25.0236,25.0105,25.0236,60300.0
2012-08-17 14:50:00,38.43,38.46,38.43,38.45,78600.0,25.017,25.0366,25.017,25.0301,78600.0
2012-08-17 15:00:00,38.46,38.47,38.45,38.46,64300.0,25.0366,25.0431,25.0301,25.0366,64300.0
2012-08-17 15:10:00,38.45,38.46,38.44,38.44,77900.0,25.0301,25.0366,25.0236,25.0236,77900.0
2012-08-17 15:20:00,38.45,38.47,38.44,38.46,74000.0,25.0301,25.0431,25.0236,25.0366,74000.0
2012-08-17 15:30:00,38.47,38.47,38.41,38.44,222700.0,25.0431,25.0431,25.004,25.0236,222700.0
2012-08-17 15:40:00,38.44,38.47,38.43,38.47,169900.0,25.0236,25.0431,25.017,25.0431,169900.0
2012-08-17 15:50:00,38.47,38.5,38.44,38.49,219600.0,25.0431,25.0626,25.0236,25.0561,219600.0
2012-08-20 09:30:00,38.43,38.56,38.43,38.54,91200.0,25.017,25.1017,25.017,25.0886,91200.0
2012-08-20 09:40:00,38.53,38.61,38.53,38.61,98900.0,25.0821,25.1342,25.0821,25.1342,98900.0
2012-08-20 09:50:00,38.6,38.63,38.53,38.55,282800.0,25.1277,25.1472,25.0821,25.0952,282800.0
2012-08-20 10:00:00,38.55,38.65,38.55,38.65,106600.0,25.0952,25.1603,25.0952,25.1603,106600.0
2012-08-20 10:10:00,38.65,38.66,38.62,38.65,120300.0,25.1603,25.1668,25.1407,25.1603,120300.0
2012-08-20 10:20:00,38.64,38.66,38.63,38.64,116800.0,25.1537,25.1668,25.1472,25.1537,116800.0
2012-08-20 10:30:00,38.63,38.65,38.61,38.65,94600.0,25.1472,25.1603,25.1342,25.1603,94600.0
2012-08-20 10:40:00,38.65,38.66,38.64,38.66,46100.0,25.1603,25.1668,25.1537,25.1668,46100.0
2012-08-20 10:50:00,38.66,38.67,38.65,38.66,72900.0,25.1668,25.1733,25.1603,25.1668,72900.0
2012-08-20 11:00:00,38.66,38.68,38.65,38.68,65200.0,25.1668,25.1798,25.1603,25.1798,65200.0
2012-08-20 11:10:00,38.68,38.68,38.67,38.68,31300.0,25.1798,25.1798,25.1733,25.1798,31300.0
2012-08-20 11:20:00,38.67,38.71,38.67,38.71,134600.0,25.1733,25.1993,25.1733,25.1993,134600.0
2012-08-20 11:30:00,38.7,38.74,38.7,38.72,83400.0,25.1928,25.2188,25.1928,25.2058,83400.0
2012-08-20 11:40:00,38.73,38.73,38.7,38.73,60300.0,25.2123,25.2123,25.1928,25.2123,60300.0
2012-08-20 11:50:00,38.72,38.76,38.72,38.73,101800.0,25.2058,25.2319,25.2058,25.2123,101800.0
2012-08-20 12:00:00,38.74,38.75,38.73,38.74,43900.0,25.2188,25.2254,25.2123,25.2188,43900.0
2012-08-20 12:10:00,38.74,38.76,38.74,38.76,78000.0,25.2188,25.2319,25.2188,25.2319,78000.0
2012-08-20 12:20:00,38.76,38.8,38.75,38.8,73200.0,25.2319,25.2579,25.2254,25.2579,73200.0
2012-08-20 12:30:00,38.79,38.8,38.77,38.77,100800.0,25.2514,25.2579,25.2384,25.2384,100800.0
2012-08-20 12:40:00,38.78,38.78,38.77,38.77,31300.0,25.2449,25.2449,25.2384,25.2384,31300.0
2012-08-20 12:50:00,38.77,38.78,38.77,38.77,31900.0,25.2384,25.2449,25.2384,25.2384,31900.0
2012-08-20 13:00:00,38.77,38.78,38.76,38.76,85400.0,25.2384,25.2449,25.2319,25.2319,85400.0
2012-08-20 13:10:00,38.77,38.8,38.76,38.77,81200.0,25.2384,25.2579,25.2319,25.2384,81200.0
2012-08-20 13:20:00,38.77,38.78,38.77,38.78,26100.0,25.2384,25.2449,25.2384,25.2449,26100.0
2012-08-20 13:30:00,38.77,38.78,38.77,38.78,19700.0,25.2384,25.2449,25.2384,25.2449,19700.0
2012-08-20 13:40:00,38.77,38.78,38.77,38.78,24400.0,25.2384,25.2449,25.2384,25.2449,24400.0
2012-08-20 13:50:00,38.78,38.83,38.77,38.82,103300.0,25.2449,25.2774,25.2384,25.2709,103300.0
2012-08-20 14:00:00,38.82,38.83,38.82,38.83,36900.0,25.2709,25.2774,25.2709,25.2774,36900.0
2012-08-20 14:10:00,38.83,38.84,38.82,38.83,71900.0,25.2774,25.2839,25.2709,25.2774,71900.0
2012-08-20 14:20:00,38.83,38.83,38.82,38.82,39800.0,25.2774,25.2774,25.2709,25.2709,39800.0
2012-08-20 14:30:00,38.82,38.84,38.82,38.82,102400.0,25.2709,25.2839,25.2709,25.2709,102400.0
2012-08-20 14:40:00,38.82,38.83,38.82,38.82,58400.0,25.2709,25.2774,25.2709,25.2709,58400.0
2012-08-20 14:50:00,38.82,38.83,38.82,38.82,53300.0,25.2709,25.2774,25.2709,25.2709,53300.0
2012-08-20 15:00:00,38.83,38.83,38.82,38.83,51300.0,25.2774,25.2774,25.2709,25.2774,51300.0
2012-08-20 15:10:00,38.83,38.83,38.82,38.83,61700.0,25.2774,25.2774,25.2709,25.2774,61700.0
2012-08-20 15:20:00,38.83,38.83,38.79,38.79,152500.0,25.2774,25.2774,25.2514,25.2514,152500.0
2012-08-20 15:30:00,38.8,38.83,38.8,38.83,107300.0,25.2579,25.2774,25.2579,25.2774,107300.0
2012-08-20 15:40:00,38.83,38.83,38.82,38.83,122200.0,25.2774,25.2774,25.2709,25.2774,122200.0
2012-08-20 15:50:00,38.82,38.83,38.77,38.8,388100.0,25.2709,25.2774,25.2384,25.2579,388100.0
2012-08-21 09:30:00,38.8,38.8,38.71,38.73,119900.0,25.2579,25.2579,25.1993,25.2123,119900.0
2012-08-21 09:40:00,38.72,38.8,38.72,38.77,165700.0,25.2058,25.2579,25.2058,25.2384,165700.0
2012-08-21 09:50:00,38.77,38.79,38.74,38.76,89600.0,25.2384,25.2514,25.2188,25.2319,89600.0
2012-08-21 10:00:00,38.77,38.8,38.73,38.75,66600.0,25.2384,25.2579,25.2123,25.2254,66600.0
2012-08-21 10:10:00,38.75,38.76,38.7,38.7,52500.0,25.2254,25.2319,25.1928,25.1928,52500.0
2012-08-21 10:20:00,38.7,38.79,38.7,38.77,159600.0,25.1928,25.2514,25.1928,25.2384,159600.0
2012-08-21 10:30:00,38.77,38.8,38.76,38.78,93000.0,25.2384,25.2579,25.2319,25.2449,93000.0
2012-08-21 10:40:00,38.78,38.79,38.75,38.75,72400.0,25.2449,25.2514,25.2254,25.2254,72400.0
2012-08-21 10:50:00,38.76,38.76,38.74,38.75,80800.0,25.2319,25.2319,25.2188,25.2254,80800.0
2012-08-21 11:00:00,38.76,38.77,38.75,38.76,55300.0,25.2319,25.2384,25.2254,25.2319,55300.0
2012-08-21 11:10:00,38.75,38.78,38.75,38.77,55200.0,25.2254,25.2449,25.2254,25.2384,55200.0
2012-08-21 11:20:00,38.77,38.77,38.73,38.75,65000.0,25.2384,25.2384,25.2123,25.2254,65000.0
2012-08-21 11:30:00,38.75,38.76,38.73,38.76,66100.0,25.2254,25.2319,25.2123,25.2319,66100.0
2012-08-21 11:40:00,38.75,38.76,38.74,38.75,61700.0,25.2254,25.2319,25.2188,25.2254,61700.0
2012-08-21 11:50:00,38.75,38.75,38.73,38.73,67800.0,25.2254,25.2254,25.2123,25.2123,67800.0
2012-08-21 12:00:00,38.73,38.78,38.73,38.78,58100.0,25.2123,25.2449,25.2123,25.2449,58100.0
2012-08-21 12:10:00,38.77,38.78,38.75,38.76,34600.0,25.2384,25.2449,25.2254,25.2319,34600.0
2012-08-21 12:20:00,38.76,38.76,38.74,38.75,48500.0,25.2319,25.2319,25.2188,25.2254,48500.0
2012-08-21 12:30:00,38.75,38.76,38.74,38.75,148100.0,25.2254,25.2319,25.2188,25.2254,148100.0
2012-08-21 12:40:00,38.76,38.76,38.74,38.76,58300.0,25.2319,25.2319,25.2188,25.2319,58300.0
2012-08-21 12:50:00,38.75,38.76,38.75,38.75,40800.0,25.2254,25.2319,25.2254,25.2254,40800.0
2012-08-21 13:00:00,38.75,38.82,38.75,38.81,162800.0,25.2254,25.2709,25.2254,25.2644,162800.0
2012-08-21 13:10:00,38.8,38.81,38.78,38.78,41200.0,25.2579,25.2644,25.2449,25.2449,41200.0
2012-08-21 13:20:00,38.78,38.8,38.78,38.79,24500.0,25.2449,25.2579,25.2449,25.2514,24500.0
2012-08-21 13:30:00,38.78,38.78,38.73,38.74,84500.0,25.2449,25.2449,25.2123,25.2188,84500.0
2012-08-21 13:40:00,38.74,38.74,38.71,38.71,24900.0,25.2188,25.2188,25.1993,25.1993,24900.0
2012-08-21 13:50:00,38.71,38.73,38.69,38.72,51500.0,25.1993,25.2123,25.1863,25.2058,51500.0
2012-08-21 14:00:00,38.73,38.73,38.7,38.71,41000.0,25.2123,25.2123,25.1928,25.1993,41000.0
2012-08-21 14:10:00,38.7,38.72,38.68,38.69,48000.0,25.1928,25.2058,25.1798,25.1863,48000.0
2012-08-21 14:20:00,38.68,38.72,38.68,38.69,47300.0,25.1798,25.2058,25.1798,25.1863,47300.0
2012-08-21 14:30:00,38.7,38.71,38.66,38.69,47300.0,25.1928,25.1993,25.1668,25.1863,47300.0
2012-08-21 14:40:00,38.69,38.7,38.65,38.65,58400.0,25.1863,25.1928,25.1603,25.1603,58400.0
2012-08-21 14:50:00,38.66,38.66,38.65,38.66,53700.0,25.1668,25.1668,25.1603,25.1668,53700.0
2012-08-21 15:00:00,38.66,38.66,38.62,38.62,95000.0,25.1668,25.1668,25.1407,25.1407,95000.0
2012-08-21 15:10:00,38.62,38.63,38.57,38.62,88900.0,25.1407,25.1472,25.1082,25.1407,88900.0
2012-08-21 15:20:00,38.63,38.65,38.61,38.65,57300.0,25.1472,25.1603,25.1342,25.1603,57300.0
2012-08-21 15:30:00,38.65,38.65,38.62,38.63,67800.0,25.1603,25.1603,25.1407,25.1472,67800.0
2012-08-21 15:40:00,38.63,38.65,38.61,38.63,85100.0,25.1472,25.1603,25.1342,25.1472,85100.0
2012-08-21 15:50:00,38.63,38.64,38.61,38.63,286300.0,25.1472,25.1537,25.1342,25.1472,286300.0
2012-08-22 09:30:00,38.55,38.63,38.51,38.57,76200.0,25.0952,25.1472,25.0691,25.1082,76200.0
2012-08-22 09:40:00,38.57,38.62,38.52,38.56,94100.0,25.1082,25.1407,25.0756,25.1017,94100.0
2012-08-22 09:50:00,38.57,38.59,38.46,38.47,82700.0,25.1082,25.1212,25.0366,25.0431,82700.0
2012-08-22 10:00:00,38.47,38.5,38.44,38.46,45200.0,25.0431,25.0626,25.0236,25.0366,45200.0
2012-08-22 10:10:00,38.46,38.46,38.39,38.43,77700.0,25.0366,25.0366,24.991,25.017,77700.0
2012-08-22 10:20:00,38.42,38.43,38.36,38.37,50800.0,25.0105,25.017,24.9715,24.978,50800.0
2012-08-22 10:30:00,38.38,38.44,38.37,38.44,96200.0,24.9845,25.0236,24.978,25.0236,96200.0
2012-08-22 10:40:00,38.44,38.46,38.41,38.44,85300.0,25.0236,25.0366,25.004,25.0236,85300.0
2012-08-22 10:50:00,38.44,38.45,38.42,38.42,71800.0,25.0236,25.0301,25.0105,25.0105,71800.0
2012-08-22 11:00:00,38.42,38.45,38.39,38.45,78800.0,25.0105,25.0301,24.991,25.0301,78800.0
2012-08-22 11:10:00,38.44,38.46,38.43,38.46,38700.0,25.0236,25.0366,25.017,25.0366,38700.0
2012-08-22 11:20:00,38.45,38.46,38.42,38.43,55700.0,25.0301,25.0366,25.0105,25.017,55700.0
2012-08-22 11:30:00,38.43,38.47,38.42,38.45,54900.0,25.017,25.0431,25.0105,25.0301,54900.0
2012-08-22 11:40:00,38.45,38.48,38.44,38.46,56000.0,25.0301,25.0496,25.0236,25.0366,56000.0
2012-08-22 11:50:00,38.46,38.46,38.44,38.44,46300.0,25.0366,25.0366,25.0236,25.0236,46300.0
2012-08-22 12:00:00,38.45,38.47,38.44,38.44,27700.0,25.0301,25.0431,25.0236,25.0236,27700.0
2012-08-22 12:10:00,38.45,38.45,38.42,38.43,96100.0,25.0301,25.0301,25.0105,25.017,96100.0
2012-08-22 12:20:00,38.42,38.43,38.4,38.41,24600.0,25.0105,25.017,24.9975,25.004,24600.0
2012-08-22 12:30:00,38.41,38.42,38.38,38.4,23600.0,25.004,25.0105,24.9845,24.9975,23600.0
2012-08-22 12:40:00,38.4,38.41,38.38,38.39,27200.0,24.9975,25.004,24.9845,24.991,27200.0
2012-08-22 12:50:00,38.4,38.41,38.38,38.4,32100.0,24.9975,25.004,24.9845,24.9975,32100.0
2012-08-22 13:00:00,38.4,38.41,38.38,38.41,27700.0,24.9975,25.004,24.9845,25.004,27700.0
2012-08-22 13:10:00,38.41,38.47,38.41,38.47,33500.0,25.004,25.0431,25.004,25.0431,33500.0
2012-08-22 13:20:00,38.46,38.49,38.46,38.48,41500.0,25.0366,25.0561,25.0366,25.0496,41500.0
2012-08-22 13:30:00,38.48,38.48,38.45,38.46,90200.0,25.0496,25.0496,25.0301,25.0366,90200.0
2012-08-22 13:40:00,38.46,38.47,38.45,38.46,181600.0,25.0366,25.0431,25.0301,25.0366,181600.0
2012-08-22 13:50:00,38.46,38.47,38.45,38.47,14800.0,25.0366,25.0431,25.0301,25.0431,14800.0
2012-08-22 14:00:00,38.47,38.55,38.47,38.5,119100.0,25.0431,25.0952,25.0431,25.0626,119100.0
2012-08-22 14:10:00,38.5,38.53,38.47,38.48,57000.0,25.0626,25.0821,25.0431,25.0496,57000.0
2012-08-22 14:20:00,38.47,38.48,38.41,38.45,50600.0,25.0431,25.0496,25.004,25.0301,50600.0
2012-08-22 14:30:00,38.46,38.51,38.44,38.51,53400.0,25.0366,25.0691,25.0236,25.0691,53400.0
2012-08-22 14:40:00,38.51,38.52,38.5,38.51,43900.0,25.0691,25.0756,25.0626,25.0691,43900.0
2012-08-22 14:50:00,38.51,38.52,38.49,38.51,41800.0,25.0691,25.0756,25.0561,25.0691,41800.0
2012-08-22 15:00:00,38.51,38.52,38.48,38.52,49500.0,25.0691,25.0756,25.0496,25.0756,49500.0
2012-08-22 15:10:00,38.52,38.52,38.47,38.48,50300.0,25.0756,25.0756,25.0431,25.0496,50300.0
2012-08-22 15:20:00,38.48,38.49,38.46,38.47,68100.0,25.0496,25.0561,25.0366,25.0431,68100.0
2012-08-22 15:30:00,38.48,38.49,38.45,38.48,101400.0,25.0496,25.0561,25.0301,25.0496,101400.0
2012-08-22 15:40:00,38.49,38.51,38.46,38.5,132500.0,25.0561,25.0691,25.0366,25.0626,132500.0
2012-08-22 15:50:00,38.5,38.52,38.46,38.46,195700.0,25.0626,25.0756,25.0366,25.0366,195700.0
2012-08-23 09:30:00,38.49,38.53,38.34,38.35,86100.0,25.0561,25.0821,24.9585,24.965,86100.0
2012-08-23 09:40:00,38.35,38.36,38.31,38.32,60900.0,24.965,24.9715,24.9389,24.9454,60900.0
2012-08-23 09:50:00,38.32,38.44,38.32,38.44,94900.0,24.9454,25.0236,24.9454,25.0236,94900.0
2012-08-23 10:00:00,38.43,38.46,38.38,38.38,108600.0,25.017,25.0366,24.9845,24.9845,108600.0
2012-08-23 10:10:00,38.38,38.42,38.35,38.41,87800.0,24.9845,25.0105,24.965,25.004,87800.0
2012-08-23 10:20:00,38.4,38.41,38.38,38.4,59800.0,24.9975,25.004,24.9845,24.9975,59800.0
2012-08-23 10:30:00,38.4,38.42,38.35,38.38,111600.0,24.9975,25.0105,24.965,24.9845,111600.0
2012-08-23 10:40:00,38.39,38.41,38.37,38.39,72000.0,24.991,25.004,24.978,24.991,72000.0
2012-08-23 10:50:00,38.39,38.41,38.37,38.4,65300.0,24.991,25.004,24.978,24.9975,65300.0
2012-08-23 11:00:00,38.41,38.41,38.3,38.34,82200.0,25.004,25.004,24.9324,24.9585,82200.0
2012-08-23 11:10:00,38.33,38.37,38.32,38.37,36100.0,24.9519,24.978,24.9454,24.978,36100.0
2012-08-23 11:20:00,38.36,38.4,38.32,38.38,43900.0,24.9715,24.9975,24.9454,24.9845,43900.0
2012-08-23 11:30:00,38.39,38.39,38.33,38.33,26600.0,24.991,24.991,24.9519,24.9519,26600.0
2012-08-23 11:40:00,38.33,38.38,38.33,38.35,48600.0,24.9519,24.9845,24.9519,24.965,48600.0
2012-08-23 11:50:00,38.35,38.38,38.35,38.38,23800.0,24.965,24.9845,24.965,24.9845,23800.0
2012-08-23 12:00:00,38.38,38.41,38.36,38.41,59100.0,24.9845,25.004,24.9715,25.004,59100.0
2012-08-23 12:10:00,38.42,38.45,38.39,38.45,45400.0,25.0105,25.0301,24.991,25.0301,45400.0
2012-08-23 12:20:00,38.44,38.47,38.42,38.47,53400.0,25.0236,25.0431,25.0105,25.0431,53400.0
2012-08-23 12:30:00,38.47,38.5,38.47,38.48,36500.0,25.0431,25.0626,25.0431,25.0496,36500.0
2012-08-23 12:40:00,38.49,38.54,38.48,38.5,32400.0,25.0561,25.0886,25.0496,25.0626,32400.0
2012-08-23 12:50:00,38.5,38.51,38.4,38.42,32500.0,25.0626,25.0691,24.9975,25.0105,32500.0
2012-08-23 13:00:00,38.42,38.43,38.4,38.4,20800.0,25.0105,25.017,24.9975,24.9975,20800.0
2012-08-23 13:10:00,38.4,38.41,38.35,38.35,60800.0,24.9975,25.004,24.965,24.965,60800.0
2012-08-23 13:20:00,38.36,38.37,38.33,38.36,38800.0,24.9715,24.978,24.9519,24.9715,38800.0
2012-08-23 13:30:00,38.36,38.37,38.34,38.36,47300.0,24.9715,24.978,24.9585,24.9715,47300.0
2012-08-23 13:40:00,38.35,38.36,38.34,38.35,17300.0,24.965,24.9715,24.9585,24.965,17300.0
2012-08-23 13:50:00,38.36,38.38,38.35,38.36,33100.0,24.9715,24.9845,24.965,24.9715,33100.0
2012-08-23 14:00:00,38.36,38.37,38.34,38.36,21800.0,24.9715,24.978,24.9585,24.9715,21800.0
2012-08-23 14:10:00,38.37,38.37,38.35,38.36,24100.0,24.978,24.978,24.965,24.9715,24100.0
2012-08-23 14:20:00,38.36,38.36,38.33,38.34,96900.0,24.9715,24.9715,24.9519,24.9585,96900.0
2012-08-23 14:30:00,38.33,38.34,38.33,38.34,43700.0,24.9519,24.9585,24.9519,24.9585,43700.0
2012-08-23 14:40:00,38.34,38.34,38.33,38.33,30900.0,24.9585,24.9585,24.9519,24.9519,30900.0
2012-08-23 14:50:00,38.33,38.34,38.33,38.34,33800.0,24.9519,24.9585,24.9519,24.9585,33800.0
2012-08-23 15:00:00,38.34,38.38,38.33,38.38,32600.0,24.9585,24.9845,24.9519,24.9845,32600.0
2012-08-23 15:10:00,38.38,38.4,38.37,38.4,27400.0,24.9845,24.9975,24.978,24.9975,27400.0
2012-08-23 15:20:00,38.4,38.4,38.36,38.39,59900.0,24.9975,24.9975,24.9715,24.991,59900.0
2012-08-23 15:30:00,38.39,38.41,38.38,38.4,49600.0,24.991,25.004,24.9845,24.9975,49600.0
2012-08-23 15:40:00,38.4,38.41,38.38,38.39,91100.0,24.9975,25.004,24.9845,24.991,91100.0
2012-08-23 15:50:00,38.38,38.39,38.33,38.34,217000.0,24.9845,24.991,24.9519,24.9585,217000.0
2012-08-24 09:30:00,38.29,38.57,38.29,38.55,95300.0,24.9259,25.1082,24.9259,25.0952,95300.0
2012-08-24 09:40:00,38.55,38.62,38.53,38.61,110700.0,25.0952,25.1407,25.0821,25.1342,110700.0
2012-08-24 09:50:00,38.61,38.63,38.4,38.49,280600.0,25.1342,25.1472,24.9975,25.0561,280600.0
2012-08-24 10:00:00,38.48,38.51,38.43,38.48,92400.0,25.0496,25.0691,25.017,25.0496,92400.0
2012-08-24 10:10:00,38.48,38.56,38.47,38.56,60100.0,25.0496,25.1017,25.0431,25.1017,60100.0
2012-08-24 10:20:00,38.55,38.56,38.52,38.53,71600.0,25.0952,25.1017,25.0756,25.0821,71600.0
2012-08-24 10:30:00,38.53,38.6,38.53,38.57,79300.0,25.0821,25.1277,25.0821,25.1082,79300.0
2012-08-24 10:40:00,38.58,38.59,38.55,38.55,69400.0,25.1147,25.1212,25.0952,25.0952,69400.0
2012-08-24 10:50:00,38.56,38.58,38.55,38.58,53100.0,25.1017,25.1147,25.0952,25.1147,53100.0
2012-08-24 11:00:00,38.58,38.59,38.57,38.58,76100.0,25.1147,25.1212,25.1082,25.1147,76100.0
2012-08-24 11:10:00,38.58,38.71,38.57,38.7,135500.0,25.1147,25.1993,25.1082,25.1928,135500.0
2012-08-24 11:20:00,38.7,38.81,38.7,38.8,161200.0,25.1928,25.2644,25.1928,25.2579,161200.0
2012-08-24 11:30:00,38.8,38.81,38.74,38.79,183100.0,25.2579,25.2644,25.2188,25.2514,183100.0
2012-08-24 11:40:00,38.79,38.92,38.79,38.92,183400.0,25.2514,25.336,25.2514,25.336,183400.0
2012-08-24 11:50:00,38.92,38.95,38.91,38.94,190500.0,25.336,25.3555,25.3295,25.349,190500.0
2012-08-24 12:00:00,38.93,38.95,38.9,38.94,54000.0,25.3425,25.3555,25.323,25.349,54000.0
2012-08-24 12:10:00,38.94,38.97,38.93,38.94,88500.0,25.349,25.3686,25.3425,25.349,88500.0
2012-08-24 12:20:00,38.95,38.97,38.94,38.96,113400.0,25.3555,25.3686,25.349,25.3621,113400.0
2012-08-24 12:30:00,38.97,39.0,38.96,39.0,76200.0,25.3686,25.3881,25.3621,25.3881,76200.0
2012-08-24 12:40:00,39.0,39.04,38.99,39.04,145400.0,25.3881,25.4141,25.3816,25.4141,145400.0
2012-08-24 12:50:00,39.04,39.05,38.9,38.91,150700.0,25.4141,25.4206,25.323,25.3295,150700.0
2012-08-24 13:00:00,38.91,38.94,38.88,38.93,70100.0,25.3295,25.349,25.31,25.3425,70100.0
2012-08-24 13:10:00,38.94,38.94,38.9,38.91,52100.0,25.349,25.349,25.323,25.3295,52100.0
2012-08-24 13:20:00,38.92,38.97,38.91,38.96,173900.0,25.336,25.3686,25.3295,25.3621,173900.0
2012-08-24 13:30:00,38.97,38.98,38.95,38.97,92400.0,25.3686,25.3751,25.3555,25.3686,92400.0
2012-08-24 13:40:00,38.97,39.03,38.96,39.03,88700.0,25.3686,25.4076,25.3621,25.4076,88700.0
2012-08-24 13:50:00,39.02,39.06,39.02,39.05,149100.0,25.4011,25.4272,25.4011,25.4206,149100.0
2012-08-24 14:00:00,39.04,39.05,39.01,39.01,72200.0,25.4141,25.4206,25.3946,25.3946,72200.0
2012-08-24 14:10:00,39.02,39.02,38.96,38.97,85500.0,25.4011,25.4011,25.3621,25.3686,85500.0
2012-08-24 14:20:00,38.97,39.04,38.96,39.04,116700.0,25.3686,25.4141,25.3621,25.4141,116700.0
2012-08-24 14:30:00,39.04,39.04,39.01,39.04,98000.0,25.4141,25.4141,25.3946,25.4141,98000.0
2012-08-24 14:40:00,39.04,39.07,39.03,39.03,69600.0,25.4141,25.4337,25.4076,25.4076,69600.0
2012-08-24 14:50:00,39.03,39.06,39.03,39.06,66900.0,25.4076,25.4272,25.4076,25.4272,66900.0
2012-08-24 15:00:00,39.06,39.07,39.05,39.07,61300.0,25.4272,25.4337,25.4206,25.4337,61300.0
2012-08-24 15:10:00,39.07,39.09,39.06,39.08,78000.0,25.4337,25.4467,25.4272,25.4402,78000.0
2012-08-24 15:20:00,39.08,39.09,39.06,39.07,94400.0,25.4402,25.4467,25.4272,25.4337,94400.0
2012-08-24 15:30:00,39.07,39.08,39.02,39.03,164300.0,25.4337,25.4402,25.4011,25.4076,164300.0
2012-08-24 15:40:00,39.03,39.09,39.03,39.07,227700.0,25.4076,25.4467,25.4076,25.4337,227700.0
2012-08-24 15:50:00,39.07,39.08,39.01,39.03,655600.0,25.4337,25.4402,25.3946,25.4076,655600.0
2012-08-27 09:30:00,39.01,39.21,39.01,39.2,174800.0,25.3946,25.5248,25.3946,25.5183,174800.0
2012-08-27 09:40:00,39.22,39.34,39.21,39.32,203000.0,25.5313,25.6094,25.5248,25.5964,203000.0
2012-08-27 09:50:00,39.33,39.48,39.32,39.47,402500.0,25.6029,25.7006,25.5964,25.6941,402500.0
2012-08-27 10:00:00,39.46,39.53,39.37,39.39,297100.0,25.6875,25.7331,25.629,25.642,297100.0
2012-08-27 10:10:00,39.4,39.42,39.32,39.35,128400.0,25.6485,25.6615,25.5964,25.6159,128400.0
2012-08-27 10:20:00,39.35,39.43,39.31,39.33,148200.0,25.6159,25.668,25.5899,25.6029,148200.0
2012-08-27 10:30:00,39.33,39.41,39.32,39.41,92600.0,25.6029,25.655,25.5964,25.655,92600.0
2012-08-27 10:40:00,39.41,39.46,39.37,39.46,112900.0,25.655,25.6875,25.629,25.6875,112900.0
2012-08-27 10:50:00,39.46,39.47,39.4,39.4,155200.0,25.6875,25.6941,25.6485,25.6485,155200.0
2012-08-27 11:00:00,39.4,39.48,39.4,39.47,69400.0,25.6485,25.7006,25.6485,25.6941,69400.0
2012-08-27 11:10:00,39.47,39.5,39.47,39.5,74600.0,25.6941,25.7136,25.6941,25.7136,74600.0
2012-08-27 11:20:00,39.5,39.55,39.49,39.54,244400.0,25.7136,25.7461,25.7071,25.7396,244400.0
2012-08-27 11:30:00,39.54,39.55,39.44,39.44,155100.0,25.7396,25.7461,25.6745,25.6745,155100.0
2012-08-27 11:40:00,39.44,39.45,39.37,39.4,116000.0,25.6745,25.681,25.629,25.6485,116000.0
2012-08-27 11:50:00,39.41,39.45,39.38,39.43,59600.0,25.655,25.681,25.6355,25.668,59600.0
2012-08-27 12:00:00,39.44,39.46,39.4,39.43,125900.0,25.6745,25.6875,25.6485,25.668,125900.0
2012-08-27 12:10:00,39.43,39.47,39.43,39.46,67500.0,25.668,25.6941,25.668,25.6875,67500.0
2012-08-27 12:20:00,39.45,39.46,39.44,39.45,80400.0,25.681,25.6875,25.6745,25.681,80400.0
2012-08-27 12:30:00,39.46,39.46,39.41,39.41,81900.0,25.6875,25.6875,25.655,25.655,81900.0
2012-08-27 12:40:00,39.4,39.45,39.39,39.45,40600.0,25.6485,25.681,25.642,25.681,40600.0
2012-08-27 12:50:00,39.45,39.48,39.44,39.48,32600.0,25.681,25.7006,25.6745,25.7006,32600.0
2012-08-27 13:00:00,39.48,39.49,39.47,39.49,40600.0,25.7006,25.7071,25.6941,25.7071,40600.0
2012-08-27 13:10:00,39.49,39.5,39.48,39.49,48100.0,25.7071,25.7136,25.7006,25.7071,48100.0
2012-08-27 13:20:00,39.49,39.52,39.49,39.52,59000.0,25.7071,25.7266,25.7071,25.7266,59000.0
2012-08-27 13:30:00,39.52,39.52,39.51,39.52,29600.0,25.7266,25.7266,25.7201,25.7266,29600.0
2012-08-27 13:40:00,39.52,39.52,39.45,39.49,118100.0,25.7266,25.7266,25.681,25.7071,118100.0
2012-08-27 13:50:00,39.49,39.51,39.48,39.51,56900.0,25.7071,25.7201,25.7006,25.7201,56900.0
2012-08-27 14:00:00,39.51,39.51,39.47,39.5,87100.0,25.7201,25.7201,25.6941,25.7136,87100.0
2012-08-27 14:10:00,39.49,39.5,39.48,39.5,85600.0,25.7071,25.7136,25.7006,25.7136,85600.0
2012-08-27 14:20:00,39.49,39.5,39.49,39.5,34700.0,25.7071,25.7136,25.7071,25.7136,34700.0
2012-08-27 14:30:00,39.5,39.51,39.47,39.49,122600.0,25.7136,25.7201,25.6941,25.7071,122600.0
2012-08-27 14:40:00,39.49,39.5,39.48,39.5,49400.0,25.7071,25.7136,25.7006,25.7136,49400.0
2012-08-27 14:50:00,39.49,39.52,39.49,39.52,73400.0,25.7071,25.7266,25.7071,25.7266,73400.0
2012-08-27 15:00:00,39.52,39.52,39.51,39.52,69000.0,25.7266,25.7266,25.7201,25.7266,69000.0
2012-08-27 15:10:00,39.52,39.52,39.51,39.52,52700.0,25.7266,25.7266,25.7201,25.7266,52700.0
2012-08-27 15:20:00,39.52,39.54,39.5,39.51,177800.0,25.7266,25.7396,25.7136,25.7201,177800.0
2012-08-27 15:30:00,39.5,39.51,39.5,39.51,102900.0,25.7136,25.7201,25.7136,25.7201,102900.0
2012-08-27 15:40:00,39.51,39.51,39.44,39.46,299300.0,25.7201,25.7201,25.6745,25.6875,299300.0
2012-08-27 15:50:00,39.47,39.47,39.4,39.41,502700.0,25.6941,25.6941,25.6485,25.655,502700.0
2012-08-28 09:30:00,39.37,39.58,39.37,39.53,130100.0,25.629,25.7657,25.629,25.7331,130100.0
2012-08-28 09:40:00,39.53,39.57,39.46,39.48,102400.0,25.7331,25.7592,25.6875,25.7006,102400.0
2012-08-28 09:50:00,39.49,39.5,39.43,39.44,88300.0,25.7071,25.7136,25.668,25.6745,88300.0
2012-08-28 10:00:00,39.44,39.48,39.42,39.46,104700.0,25.6745,25.7006,25.6615,25.6875,104700.0
2012-08-28 10:10:00,39.47,39.51,39.46,39.48,49900.0,25.6941,25.7201,25.6875,25.7006,49900.0
2012-08-28 10:20:00,39.48,39.6,39.48,39.6,162200.0,25.7006,25.7787,25.7006,25.7787,162200.0
2012-08-28 10:30:00,39.59,39.63,39.55,39.6,140700.0,25.7722,25.7982,25.7461,25.7787,140700.0
2012-08-28 10:40:00,39.6,39.67,39.6,39.66,90900.0,25.7787,25.8243,25.7787,25.8177,90900.0
2012-08-28 10:50:00,39.67,39.69,39.63,39.64,90400.0,25.8243,25.8373,25.7982,25.8047,90400.0
2012-08-28 11:00:00,39.63,39.65,39.61,39.64,114500.0,25.7982,25.8112,25.7852,25.8047,114500.0
2012-08-28 11:10:00,39.64,39.65,39.61,39.63,71900.0,25.8047,25.8112,25.7852,25.7982,71900.0
2012-08-28 11:20:00,39.64,39.64,39.63,39.63,48700.0,25.8047,25.8047,25.7982,25.7982,48700.0
2012-08-28 11:30:00,39.64,39.64,39.61,39.62,65000.0,25.8047,25.8047,25.7852,25.7917,65000.0
2012-08-28 11:40:00,39.62,39.64,39.61,39.63,69300.0,25.7917,25.8047,25.7852,25.7982,69300.0
2012-08-28 11:50:00,39.63,39.65,39.61,39.64,77200.0,25.7982,25.8112,25.7852,25.8047,77200.0
2012-08-28 12:00:00,39.65,39.66,39.62,39.62,108100.0,25.8112,25.8177,25.7917,25.7917,108100.0
2012-08-28 12:10:00,39.62,39.62,39.59,39.59,68900.0,25.7917,25.7917,25.7722,25.7722,68900.0
2012-08-28 12:20:00,39.59,39.61,39.57,39.57,56700.0,25.7722,25.7852,25.7592,25.7592,56700.0
2012-08-28 12:30:00,39.57,39.58,39.54,39.54,41100.0,25.7592,25.7657,25.7396,25.7396,41100.0
2012-08-28 12:40:00,39.54,39.59,39.53,39.59,54500.0,25.7396,25.7722,25.7331,25.7722,54500.0
2012-08-28 12:50:00,39.59,39.62,39.58,39.6,55200.0,25.7722,25.7917,25.7657,25.7787,55200.0
2012-08-28 13:00:00,39.6,39.61,39.58,39.59,96900.0,25.7787,25.7852,25.7657,25.7722,96900.0
2012-08-28 13:10:00,39.6,39.64,39.59,39.63,172400.0,25.7787,25.8047,25.7722,25.7982,172400.0
2012-08-28 13:20:00,39.62,39.62,39.6,39.6,47000.0,25.7917,25.7917,25.7787,25.7787,47000.0
2012-08-28 13:30:00,39.6,39.6,39.54,39.54,47200.0,25.7787,25.7787,25.7396,25.7396,47200.0
2012-08-28 13:40:00,39.54,39.54,39.48,39.48,45400.0,25.7396,25.7396,25.7006,25.7006,45400.0
2012-08-28 13:50:00,39.48,39.48,39.43,39.45,85500.0,25.7006,25.7006,25.668,25.681,85500.0
2012-08-28 14:00:00,39.46,39.5,39.45,39.49,71400.0,25.6875,25.7136,25.681,25.7071,71400.0
2012-08-28 14:10:00,39.5,39.5,39.46,39.47,78900.0,25.7136,25.7136,25.6875,25.6941,78900.0
2012-08-28 14:20:00,39.47,39.52,39.47,39.51,47900.0,25.6941,25.7266,25.6941,25.7201,47900.0
2012-08-28 14:30:00,39.52,39.52,39.47,39.47,63100.0,25.7266,25.7266,25.6941,25.6941,63100.0
2012-08-28 14:40:00,39.47,39.47,39.45,39.45,37100.0,25.6941,25.6941,25.681,25.681,37100.0
2012-08-28 14:50:00,39.46,39.47,39.45,39.47,66500.0,25.6875,25.6941,25.681,25.6941,66500.0
2012-08-28 15:00:00,39.47,39.51,39.46,39.51,32400.0,25.6941,25.7201,25.6875,25.7201,32400.0
2012-08-28 15:10:00,39.5,39.54,39.5,39.5,79700.0,25.7136,25.7396,25.7136,25.7136,79700.0
2012-08-28 15:20:00,39.5,39.5,39.43,39.44,84000.0,25.7136,25.7136,25.668,25.6745,84000.0
2012-08-28 15:30:00,39.43,39.47,39.43,39.47,126800.0,25.668,25.6941,25.668,25.6941,126800.0
2012-08-28 15:40:00,39.47,39.51,39.46,39.51,106100.0,25.6941,25.7201,25.6875,25.7201,106100.0
2012-08-28 15:50:00,39.5,39.51,39.41,39.43,246300.0,25.7136,25.7201,25.655,25.668,246300.0
2012-08-29 09:30:00,39.54,39.58,39.43,39.51,232400.0,25.7396,25.7657,25.668,25.7201,232400.0
2012-08-29 09:40:00,39.5,39.59,39.47,39.58,339000.0,25.7136,25.7722,25.6941,25.7657,339000.0
2012-08-29 09:50:00,39.59,39.7,39.58,39.59,135900.0,25.7722,25.8438,25.7657,25.7722,135900.0
2012-08-29 10:00:00,39.59,39.61,39.54,39.59,136500.0,25.7722,25.7852,25.7396,25.7722,136500.0
2012-08-29 10:10:00,39.58,39.65,39.58,39.64,244000.0,25.7657,25.8112,25.7657,25.8047,244000.0
2012-08-29 10:20:00,39.64,39.71,39.64,39.71,188300.0,25.8047,25.8503,25.8047,25.8503,188300.0
2012-08-29 10:30:00,39.7,39.72,39.67,39.71,145800.0,25.8438,25.8568,25.8243,25.8503,145800.0
2012-08-29 10:40:00,39.71,39.76,39.68,39.69,164400.0,25.8503,25.8828,25.8308,25.8373,164400.0
2012-08-29 10:50:00,39.68,39.71,39.56,39.61,193000.0,25.8308,25.8503,25.7526,25.7852,193000.0
2012-08-29 11:00:00,39.61,39.67,39.6,39.65,77600.0,25.7852,25.8243,25.7787,25.8112,77600.0
2012-08-29 11:10:00,39.65,39.67,39.6,39.65,98000.0,25.8112,25.8243,25.7787,25.8112,98000.0
2012-08-29 11:20:00,39.66,39.67,39.61,39.63,90500.0,25.8177,25.8243,25.7852,25.7982,90500.0
2012-08-29 11:30:00,39.63,39.65,39.61,39.63,76700.0,25.7982,25.8112,25.7852,25.7982,76700.0
2012-08-29 11:40:00,39.64,39.66,39.63,39.66,59700.0,25.8047,25.8177,25.7982,25.8177,59700.0
2012-08-29 11:50:00,39.66,39.71,39.65,39.68,89300.0,25.8177,25.8503,25.8112,25.8308,89300.0
2012-08-29 12:00:00,39.68,39.72,39.67,39.68,58200.0,25.8308,25.8568,25.8243,25.8308,58200.0
2012-08-29 12:10:00,39.67,39.69,39.64,39.64,78700.0,25.8243,25.8373,25.8047,25.8047,78700.0
2012-08-29 12:20:00,39.65,39.65,39.62,39.62,75800.0,25.8112,25.8112,25.7917,25.7917,75800.0
2012-08-29 12:30:00,39.62,39.66,39.6,39.66,81200.0,25.7917,25.8177,25.7787,25.8177,81200.0
2012-08-29 12:40:00,39.65,39.7,39.65,39.7,51500.0,25.8112,25.8438,25.8112,25.8438,51500.0
2012-08-29 12:50:00,39.7,39.71,39.68,39.69,86800.0,25.8438,25.8503,25.8308,25.8373,86800.0
2012-08-29 13:00:00,39.69,39.7,39.67,39.7,80700.0,25.8373,25.8438,25.8243,25.8438,80700.0
2012-08-29 13:10:00,39.7,39.7,39.69,39.69,34500.0,25.8438,25.8438,25.8373,25.8373,34500.0
2012-08-29 13:20:00,39.7,39.7,39.69,39.69,18200.0,25.8438,25.8438,25.8373,25.8373,18200.0
2012-08-29 13:30:00,39.69,39.7,39.69,39.69,66900.0,25.8373,25.8438,25.8373,25.8373,66900.0
2012-08-29 13:40:00,39.69,39.72,39.68,39.69,96900.0,25.8373,25.8568,25.8308,25.8373,96900.0
2012-08-29 13:50:00,39.69,39.7,39.68,39.7,31800.0,25.8373,25.8438,25.8308,25.8438,31800.0
2012-08-29 14:00:00,39.7,39.71,39.69,39.7,47400.0,25.8438,25.8503,25.8373,25.8438,47400.0
2012-08-29 14:10:00,39.69,39.73,39.69,39.69,118200.0,25.8373,25.8633,25.8373,25.8373,118200.0
2012-08-29 14:20:00,39.7,39.71,39.68,39.69,83400.0,25.8438,25.8503,25.8308,25.8373,83400.0
2012-08-29 14:30:00,39.68,39.72,39.68,39.72,42300.0,25.8308,25.8568,25.8308,25.8568,42300.0
2012-08-29 14:40:00,39.72,39.72,39.61,39.65,111300.0,25.8568,25.8568,25.7852,25.8112,111300.0
2012-08-29 14:50:00,39.64,39.66,39.63,39.66,90200.0,25.8047,25.8177,25.7982,25.8177,90200.0
2012-08-29 15:00:00,39.65,39.65,39.6,39.61,76800.0,25.8112,25.8112,25.7787,25.7852,76800.0
2012-08-29 15:10:00,39.6,39.64,39.6,39.64,87100.0,25.7787,25.8047,25.7787,25.8047,87100.0
2012-08-29 15:20:00,39.63,39.64,39.59,39.61,66700.0,25.7982,25.8047,25.7722,25.7852,66700.0
2012-08-29 15:30:00,39.61,39.62,39.6,39.61,73800.0,25.7852,25.7917,25.7787,25.7852,73800.0
2012-08-29 15:40:00,39.6,39.61,39.54,39.54,131000.0,25.7787,25.7852,25.7396,25.7396,131000.0
2012-08-29 15:50:00,39.54,39.57,39.52,39.57,360400.0,25.7396,25.7592,25.7266,25.7592,360400.0
2012-08-30 09:30:00,39.58,39.59,39.4,39.45,135300.0,25.7657,25.7722,25.6485,25.681,135300.0
2012-08-30 09:40:00,39.45,39.51,39.4,39.41,113800.0,25.681,25.7201,25.6485,25.655,113800.0
2012-08-30 09:50:00,39.41,39.41,39.33,39.34,101500.0,25.655,25.655,25.6029,25.6094,101500.0
2012-08-30 10:00:00,39.33,39.4,39.31,39.39,72100.0,25.6029,25.6485,25.5899,25.642,72100.0
2012-08-30 10:10:00,39.39,39.42,39.38,39.38,121100.0,25.642,25.6615,25.6355,25.6355,121100.0
2012-08-30 10:20:00,39.38,39.39,39.26,39.3,97900.0,25.6355,25.642,25.5574,25.5834,97900.0
2012-08-30 10:30:00,39.3,39.36,39.29,39.29,77900.0,25.5834,25.6224,25.5769,25.5769,77900.0
2012-08-30 10:40:00,39.29,39.29,39.25,39.25,66800.0,25.5769,25.5769,25.5508,25.5508,66800.0
2012-08-30 10:50:00,39.25,39.31,39.24,39.28,85600.0,25.5508,25.5899,25.5443,25.5704,85600.0
2012-08-30 11:00:00,39.27,39.3,39.25,39.27,101000.0,25.5639,25.5834,25.5508,25.5639,101000.0
2012-08-30 11:10:00,39.27,39.28,39.23,39.27,111400.0,25.5639,25.5704,25.5378,25.5639,111400.0
2012-08-30 11:20:00,39.27,39.28,39.26,39.28,19400.0,25.5639,25.5704,25.5574,25.5704,19400.0
2012-08-30 11:30:00,39.27,39.3,39.26,39.3,74100.0,25.5639,25.5834,25.5574,25.5834,74100.0
2012-08-30 11:40:00,39.29,39.31,39.28,39.28,42700.0,25.5769,25.5899,25.5704,25.5704,42700.0
2012-08-30 11:50:00,39.28,39.3,39.28,39.3,26400.0,25.5704,25.5834,25.5704,25.5834,26400.0
2012-08-30 12:00:00,39.29,39.3,39.26,39.26,85600.0,25.5769,25.5834,25.5574,25.5574,85600.0
2012-08-30 12:10:00,39.27,39.3,39.27,39.29,30500.0,25.5639,25.5834,25.5639,25.5769,30500.0
2012-08-30 12:20:00,39.29,39.31,39.29,39.31,24200.0,25.5769,25.5899,25.5769,25.5899,24200.0
2012-08-30 12:30:00,39.3,39.36,39.3,39.36,53000.0,25.5834,25.6224,25.5834,25.6224,53000.0
2012-08-30 12:40:00,39.36,39.38,39.35,39.37,54300.0,25.6224,25.6355,25.6159,25.629,54300.0
2012-08-30 12:50:00,39.36,39.37,39.35,39.36,17000.0,25.6224,25.629,25.6159,25.6224,17000.0
2012-08-30 13:00:00,39.36,39.37,39.35,39.36,28100.0,25.6224,25.629,25.6159,25.6224,28100.0
2012-08-30 13:10:00,39.35,39.36,39.33,39.34,37300.0,25.6159,25.6224,25.6029,25.6094,37300.0
2012-08-30 13:20:00,39.34,39.37,39.34,39.35,63900.0,25.6094,25.629,25.6094,25.6159,63900.0
2012-08-30 13:30:00,39.34,39.38,39.34,39.37,55400.0,25.6094,25.6355,25.6094,25.629,55400.0
2012-08-30 13:40:00,39.37,39.38,39.35,39.37,44100.0,25.629,25.6355,25.6159,25.629,44100.0
2012-08-30 13:50:00,39.36,39.37,39.35,39.35,18200.0,25.6224,25.629,25.6159,25.6159,18200.0
2012-08-30 14:00:00,39.35,39.37,39.35,39.37,25900.0,25.6159,25.629,25.6159,25.629,25900.0
2012-08-30 14:10:00,39.37,39.39,39.36,39.39,26700.0,25.629,25.642,25.6224,25.642,26700.0
2012-08-30 14:20:00,39.39,39.39,39.37,39.37,31300.0,25.642,25.642,25.629,25.629,31300.0
2012-08-30 14:30:00,39.37,39.39,39.34,39.36,68300.0,25.629,25.642,25.6094,25.6224,68300.0
2012-08-30 14:40:00,39.35,39.37,39.34,39.35,48400.0,25.6159,25.629,25.6094,25.6159,48400.0
2012-08-30 14:50:00,39.35,39.35,39.33,39.33,49200.0,25.6159,25.6159,25.6029,25.6029,49200.0
2012-08-30 15:00:00,39.33,39.36,39.33,39.34,60900.0,25.6029,25.6224,25.6029,25.6094,60900.0
2012-08-30 15:10:00,39.34,39.39,39.34,39.38,79900.0,25.6094,25.642,25.6094,25.6355,79900.0
2012-08-30 15:20:00,39.38,39.44,39.38,39.42,85900.0,25.6355,25.6745,25.6355,25.6615,85900.0
2012-08-30 15:30:00,39.41,39.44,39.41,39.43,79400.0,25.655,25.6745,25.655,25.668,79400.0
2012-08-30 15:40:00,39.43,39.46,39.39,39.39,143200.0,25.668,25.6875,25.642,25.642,143200.0
2012-08-30 15:50:00,39.39,39.4,39.34,39.35,266500.0,25.642,25.6485,25.6094,25.6159,266500.0
2012-08-31 09:30:00,39.47,39.47,39.26,39.4,216400.0,25.6941,25.6941,25.5574,25.6485,216400.0
2012-08-31 09:40:00,39.4,39.43,39.38,39.42,88900.0,25.6485,25.668,25.6355,25.6615,88900.0
2012-08-31 09:50:00,39.43,39.43,39.38,39.38,88000.0,25.668,25.668,25.6355,25.6355,88000.0
2012-08-31 10:00:00,39.38,39.39,39.2,39.2,190600.0,25.6355,25.642,25.5183,25.5183,190600.0
2012-08-31 10:10:00,39.2,39.36,39.2,39.35,97000.0,25.5183,25.6224,25.5183,25.6159,97000.0
2012-08-31 10:20:00,39.34,39.42,39.34,39.37,94100.0,25.6094,25.6615,25.6094,25.629,94100.0
2012-08-31 10:30:00,39.38,39.41,39.3,39.3,108500.0,25.6355,25.655,25.5834,25.5834,108500.0
2012-08-31 10:40:00,39.3,39.32,39.27,39.29,61100.0,25.5834,25.5964,25.5639,25.5769,61100.0
2012-08-31 10:50:00,39.28,39.38,39.27,39.35,72200.0,25.5704,25.6355,25.5639,25.6159,72200.0
2012-08-31 11:00:00,39.34,39.39,39.33,39.36,61200.0,25.6094,25.642,25.6029,25.6224,61200.0
2012-08-31 11:10:00,39.35,39.37,39.33,39.37,37000.0,25.6159,25.629,25.6029,25.629,37000.0
2012-08-31 11:20:00,39.37,39.4,39.37,39.38,32900.0,25.629,25.6485,25.629,25.6355,32900.0
2012-08-31 11:30:00,39.38,39.39,39.38,39.39,25000.0,25.6355,25.642,25.6355,25.642,25000.0
2012-08-31 11:40:00,39.39,39.41,39.34,39.35,75400.0,25.642,25.655,25.6094,25.6159,75400.0
2012-08-31 11:50:00,39.35,39.38,39.34,39.38,38500.0,25.6159,25.6355,25.6094,25.6355,38500.0
2012-08-31 12:00:00,39.38,39.4,39.32,39.32,75800.0,25.6355,25.6485,25.5964,25.5964,75800.0
2012-08-31 12:10:00,39.32,39.32,39.23,39.24,49900.0,25.5964,25.5964,25.5378,25.5443,49900.0
2012-08-31 12:20:00,39.24,39.25,39.21,39.22,45500.0,25.5443,25.5508,25.5248,25.5313,45500.0
2012-08-31 12:30:00,39.22,39.23,39.17,39.2,53400.0,25.5313,25.5378,25.4988,25.5183,53400.0
2012-08-31 12:40:00,39.2,39.24,39.2,39.21,40500.0,25.5183,25.5443,25.5183,25.5248,40500.0
2012-08-31 12:50:00,39.22,39.25,39.19,39.24,57700.0,25.5313,25.5508,25.5118,25.5443,57700.0
2012-08-31 13:00:00,39.25,39.26,39.22,39.26,48500.0,25.5508,25.5574,25.5313,25.5574,48500.0
2012-08-31 13:10:00,39.25,39.25,39.15,39.17,64600.0,25.5508,25.5508,25.4857,25.4988,64600.0
2012-08-31 13:20:00,39.17,39.23,39.17,39.21,28700.0,25.4988,25.5378,25.4988,25.5248,28700.0
2012-08-31 13:30:00,39.22,39.24,39.21,39.24,28200.0,25.5313,25.5443,25.5248,25.5443,28200.0
2012-08-31 13:40:00,39.24,39.27,39.23,39.27,19400.0,25.5443,25.5639,25.5378,25.5639,19400.0
2012-08-31 13:50:00,39.27,39.34,39.26,39.31,50200.0,25.5639,25.6094,25.5574,25.5899,50200.0
2012-08-31 14:00:00,39.31,39.34,39.31,39.33,41400.0,25.5899,25.6094,25.5899,25.6029,41400.0
2012-08-31 14:10:00,39.33,39.34,39.32,39.34,32000.0,25.6029,25.6094,25.5964,25.6094,32000.0
2012-08-31 14:20:00,39.34,39.34,39.33,39.34,47300.0,25.6094,25.6094,25.6029,25.6094,47300.0
2012-08-31 14:30:00,39.34,39.37,39.33,39.36,59100.0,25.6094,25.629,25.6029,25.6224,59100.0
2012-08-31 14:40:00,39.35,39.37,39.34,39.37,37400.0,25.6159,25.629,25.6094,25.629,37400.0
2012-08-31 14:50:00,39.36,39.37,39.35,39.37,31700.0,25.6224,25.629,25.6159,25.629,31700.0
2012-08-31 15:00:00,39.37,39.37,39.29,39.29,74300.0,25.629,25.629,25.5769,25.5769,74300.0
2012-08-31 15:10:00,39.3,39.3,39.28,39.3,59300.0,25.5834,25.5834,25.5704,25.5834,59300.0
2012-08-31 15:20:00,39.29,39.3,39.28,39.28,47500.0,25.5769,25.5834,25.5704,25.5704,47500.0
2012-08-31 15:30:00,39.29,39.29,39.25,39.26,105700.0,25.5769,25.5769,25.5508,25.5574,105700.0
2012-08-31 15:40:00,39.26,39.32,39.22,39.31,249000.0,25.5574,25.5964,25.5313,25.5899,249000.0
2012-08-31 15:50:00,39.32,39.41,39.31,39.33,456000.0,25.5964,25.655,25.5899,25.6029,456000.0
2012-09-04 09:30:00,39.1,39.31,39.1,39.18,298600.0,25.4532,25.5899,25.4532,25.5053,298600.0
2012-09-04 09:40:00,39.18,39.2,39.06,39.09,134700.0,25.5053,25.5183,25.4272,25.4467,134700.0
2012-09-04 09:50:00,39.08,39.14,39.07,39.1,95500.0,25.4402,25.4792,25.4337,25.4532,95500.0
2012-09-04 10:00:00,39.1,39.11,39.06,39.07,87300.0,25.4532,25.4597,25.4272,25.4337,87300.0
2012-09-04 10:10:00,39.08,39.08,39.04,39.07,77500.0,25.4402,25.4402,25.4141,25.4337,77500.0
2012-09-04 10:20:00,39.08,39.12,39.07,39.08,78300.0,25.4402,25.4662,25.4337,25.4402,78300.0
2012-09-04 10:30:00,39.07,39.08,39.03,39.06,125600.0,25.4337,25.4402,25.4076,25.4272,125600.0
2012-09-04 10:40:00,39.05,39.12,39.05,39.11,76600.0,25.4206,25.4662,25.4206,25.4597,76600.0
2012-09-04 10:50:00,39.12,39.18,39.11,39.15,87800.0,25.4662,25.5053,25.4597,25.4857,87800.0
2012-09-04 11:00:00,39.14,39.15,39.14,39.15,37200.0,25.4792,25.4857,25.4792,25.4857,37200.0
2012-09-04 11:10:00,39.15,39.17,39.14,39.17,80300.0,25.4857,25.4988,25.4792,25.4988,80300.0
2012-09-04 11:20:00,39.16,39.19,39.14,39.14,87800.0,25.4923,25.5118,25.4792,25.4792,87800.0
2012-09-04 11:30:00,39.14,39.15,39.09,39.1,49200.0,25.4792,25.4857,25.4467,25.4532,49200.0
2012-09-04 11:40:00,39.1,39.13,39.09,39.13,94500.0,25.4532,25.4727,25.4467,25.4727,94500.0
2012-09-04 11:50:00,39.13,39.16,39.12,39.16,62700.0,25.4727,25.4923,25.4662,25.4923,62700.0
2012-09-04 12:00:00,39.16,39.2,39.16,39.19,61800.0,25.4923,25.5183,25.4923,25.5118,61800.0
2012-09-04 12:10:00,39.19,39.22,39.19,39.19,78000.0,25.5118,25.5313,25.5118,25.5118,78000.0
2012-09-04 12:20:00,39.19,39.21,39.19,39.2,62500.0,25.5118,25.5248,25.5118,25.5183,62500.0
2012-09-04 12:30:00,39.2,39.2,39.15,39.15,126200.0,25.5183,25.5183,25.4857,25.4857,126200.0
2012-09-04 12:40:00,39.16,39.17,39.14,39.14,111600.0,25.4923,25.4988,25.4792,25.4792,111600.0
2012-09-04 12:50:00,39.15,39.15,39.14,39.15,61900.0,25.4857,25.4857,25.4792,25.4857,61900.0
2012-09-04 13:00:00,39.15,39.18,39.14,39.18,71900.0,25.4857,25.5053,25.4792,25.5053,71900.0
2012-09-04 13:10:00,39.17,39.18,39.15,39.18,32100.0,25.4988,25.5053,25.4857,25.5053,32100.0
2012-09-04 13:20:00,39.18,39.19,39.15,39.16,59000.0,25.5053,25.5118,25.4857,25.4923,59000.0
2012-09-04 13:30:00,39.17,39.18,39.15,39.16,59300.0,25.4988,25.5053,25.4857,25.4923,59300.0
2012-09-04 13:40:00,39.16,39.17,39.15,39.16,27500.0,25.4923,25.4988,25.4857,25.4923,27500.0
2012-09-04 13:50:00,39.16,39.18,39.16,39.18,62200.0,25.4923,25.5053,25.4923,25.5053,62200.0
2012-09-04 14:00:00,39.18,39.2,39.17,39.2,51300.0,25.5053,25.5183,25.4988,25.5183,51300.0
2012-09-04 14:10:00,39.2,39.21,39.17,39.2,104300.0,25.5183,25.5248,25.4988,25.5183,104300.0
2012-09-04 14:20:00,39.2,39.24,39.19,39.23,71900.0,25.5183,25.5443,25.5118,25.5378,71900.0
2012-09-04 14:30:00,39.24,39.32,39.24,39.29,93900.0,25.5443,25.5964,25.5443,25.5769,93900.0
2012-09-04 14:40:00,39.29,39.33,39.28,39.33,39800.0,25.5769,25.6029,25.5704,25.6029,39800.0
2012-09-04 14:50:00,39.32,39.34,39.32,39.33,73900.0,25.5964,25.6094,25.5964,25.6029,73900.0
2012-09-04 15:00:00,39.33,39.36,39.32,39.36,74000.0,25.6029,25.6224,25.5964,25.6224,74000.0
2012-09-04 15:10:00,39.35,39.38,39.35,39.36,84000.0,25.6159,25.6355,25.6159,25.6224,84000.0
2012-09-04 15:20:00,39.35,39.35,39.32,39.33,61900.0,25.6159,25.6159,25.5964,25.6029,61900.0
2012-09-04 15:30:00,39.33,39.33,39.3,39.32,90600.0,25.6029,25.6029,25.5834,25.5964,90600.0
2012-09-04 15:40:00,39.32,39.33,39.31,39.32,143300.0,25.5964,25.6029,25.5899,25.5964,143300.0
2012-09-04 15:50:00,39.32,39.33,39.28,39.32,443800.0,25.5964,25.6029,25.5704,25.5964,443800.0
2012-09-05 09:30:00,39.3,39.3,39.07,39.13,156000.0,25.5834,25.5834,25.4337,25.4727,156000.0
2012-09-05 09:40:00,39.14,39.14,39.0,39.01,98100.0,25.4792,25.4792,25.3881,25.3946,98100.0
2012-09-05 09:50:00,39.02,39.02,38.9,38.93,121500.0,25.4011,25.4011,25.323,25.3425,121500.0
2012-09-05 10:00:00,38.93,38.96,38.91,38.93,121500.0,25.3425,25.3621,25.3295,25.3425,121500.0
2012-09-05 10:10:00,38.91,38.93,38.87,38.88,153300.0,25.3295,25.3425,25.3035,25.31,153300.0
2012-09-05 10:20:00,38.89,38.94,38.89,38.93,124400.0,25.3165,25.349,25.3165,25.3425,124400.0
2012-09-05 10:30:00,38.93,38.97,38.92,38.97,84900.0,25.3425,25.3686,25.336,25.3686,84900.0
2012-09-05 10:40:00,38.96,38.97,38.92,38.92,48900.0,25.3621,25.3686,25.336,25.336,48900.0
2012-09-05 10:50:00,38.93,38.94,38.87,38.87,88500.0,25.3425,25.349,25.3035,25.3035,88500.0
2012-09-05 11:00:00,38.87,38.9,38.87,38.88,50200.0,25.3035,25.323,25.3035,25.31,50200.0
2012-09-05 11:10:00,38.88,38.88,38.87,38.87,55100.0,25.31,25.31,25.3035,25.3035,55100.0
2012-09-05 11:20:00,38.88,38.97,38.87,38.97,66800.0,25.31,25.3686,25.3035,25.3686,66800.0
2012-09-05 11:30:00,38.97,39.02,38.97,39.02,69500.0,25.3686,25.4011,25.3686,25.4011,69500.0
2012-09-05 11:40:00,39.02,39.05,39.0,39.01,81700.0,25.4011,25.4206,25.3881,25.3946,81700.0
2012-09-05 11:50:00,39.02,39.03,39.01,39.02,31700.0,25.4011,25.4076,25.3946,25.4011,31700.0
2012-09-05 12:00:00,39.01,39.03,39.01,39.03,37200.0,25.3946,25.4076,25.3946,25.4076,37200.0
2012-09-05 12:10:00,39.03,39.09,39.03,39.04,113900.0,25.4076,25.4467,25.4076,25.4141,113900.0
2012-09-05 12:20:00,39.05,39.05,39.01,39.03,41900.0,25.4206,25.4206,25.3946,25.4076,41900.0
2012-09-05 12:30:00,39.03,39.04,39.03,39.04,39400.0,25.4076,25.4141,25.4076,25.4141,39400.0
2012-09-05 12:40:00,39.04,39.04,39.03,39.04,15300.0,25.4141,25.4141,25.4076,25.4141,15300.0
2012-09-05 12:50:00,39.04,39.04,39.01,39.01,44900.0,25.4141,25.4141,25.3946,25.3946,44900.0
2012-09-05 13:00:00,39.02,39.02,38.99,39.0,42800.0,25.4011,25.4011,25.3816,25.3881,42800.0
2012-09-05 13:10:00,38.99,39.0,38.99,38.99,62500.0,25.3816,25.3881,25.3816,25.3816,62500.0
2012-09-05 13:20:00,39.0,39.0,38.99,39.0,29600.0,25.3881,25.3881,25.3816,25.3881,29600.0
2012-09-05 13:30:00,39.0,39.0,38.95,38.95,93000.0,25.3881,25.3881,25.3555,25.3555,93000.0
2012-09-05 13:40:00,38.96,38.97,38.93,38.93,48000.0,25.3621,25.3686,25.3425,25.3425,48000.0
2012-09-05 13:50:00,38.93,38.94,38.91,38.91,41700.0,25.3425,25.349,25.3295,25.3295,41700.0
2012-09-05 14:00:00,38.92,38.93,38.9,38.9,55700.0,25.336,25.3425,25.323,25.323,55700.0
2012-09-05 14:10:00,38.9,38.91,38.86,38.88,114100.0,25.323,25.3295,25.297,25.31,114100.0
2012-09-05 14:20:00,38.89,38.91,38.88,38.89,44600.0,25.3165,25.3295,25.31,25.3165,44600.0
2012-09-05 14:30:00,38.89,38.98,38.88,38.97,54900.0,25.3165,25.3751,25.31,25.3686,54900.0
2012-09-05 14:40:00,38.98,38.98,38.94,38.95,71700.0,25.3751,25.3751,25.349,25.3555,71700.0
2012-09-05 14:50:00,38.95,38.97,38.94,38.96,110300.0,25.3555,25.3686,25.349,25.3621,110300.0
2012-09-05 15:00:00,38.97,38.99,38.96,38.97,85200.0,25.3686,25.3816,25.3621,25.3686,85200.0
2012-09-05 15:10:00,38.98,38.99,38.96,38.97,72000.0,25.3751,25.3816,25.3621,25.3686,72000.0
2012-09-05 15:20:00,38.98,38.98,38.97,38.97,54700.0,25.3751,25.3751,25.3686,25.3686,54700.0
2012-09-05 15:30:00,38.97,39.0,38.97,38.99,110400.0,25.3686,25.3881,25.3686,25.3816,110400.0
2012-09-05 15:40:00,38.99,39.03,38.96,38.97,177400.0,25.3816,25.4076,25.3621,25.3686,177400.0
2012-09-05 15:50:00,38.97,38.99,38.96,38.99,312800.0,25.3686,25.3816,25.3621,25.3816,312800.0
2012-09-06 09:30:00,39.22,39.3,39.14,39.16,179700.0,25.5313,25.5834,25.4792,25.4923,179700.0
2012-09-06 09:40:00,39.17,39.2,39.12,39.2,106100.0,25.4988,25.5183,25.4662,25.5183,106100.0
2012-09-06 09:50:00,39.2,39.26,39.18,39.23,80000.0,25.5183,25.5574,25.5053,25.5378,80000.0
2012-09-06 10:00:00,39.24,39.27,39.23,39.24,74200.0,25.5443,25.5639,25.5378,25.5443,74200.0
2012-09-06 10:10:00,39.23,39.25,39.15,39.15,128200.0,25.5378,25.5508,25.4857,25.4857,128200.0
2012-09-06 10:20:00,39.15,39.16,39.12,39.14,55400.0,25.4857,25.4923,25.4662,25.4792,55400.0
2012-09-06 10:30:00,39.14,39.24,39.11,39.23,106300.0,25.4792,25.5443,25.4597,25.5378,106300.0
2012-09-06 10:40:00,39.23,39.24,39.15,39.24,89800.0,25.5378,25.5443,25.4857,25.5443,89800.0
2012-09-06 10:50:00,39.24,39.31,39.22,39.31,81900.0,25.5443,25.5899,25.5313,25.5899,81900.0
2012-09-06 11:00:00,39.31,39.34,39.3,39.34,90100.0,25.5899,25.6094,25.5834,25.6094,90100.0
2012-09-06 11:10:00,39.34,39.35,39.29,39.3,52800.0,25.6094,25.6159,25.5769,25.5834,52800.0
2012-09-06 11:20:00,39.3,39.3,39.29,39.3,15300.0,25.5834,25.5834,25.5769,25.5834,15300.0
2012-09-06 11:30:00,39.3,39.31,39.28,39.3,92000.0,25.5834,25.5899,25.5704,25.5834,92000.0
2012-09-06 11:40:00,39.3,39.3,39.24,39.24,61000.0,25.5834,25.5834,25.5443,25.5443,61000.0
2012-09-06 11:50:00,39.24,39.25,39.19,39.19,101000.0,25.5443,25.5508,25.5118,25.5118,101000.0
2012-09-06 12:00:00,39.2,39.21,39.19,39.2,54300.0,25.5183,25.5248,25.5118,25.5183,54300.0
2012-09-06 12:10:00,39.2,39.21,39.15,39.16,125600.0,25.5183,25.5248,25.4857,25.4923,125600.0
2012-09-06 12:20:00,39.16,39.16,39.12,39.15,88800.0,25.4923,25.4923,25.4662,25.4857,88800.0
2012-09-06 12:30:00,39.14,39.26,39.14,39.26,64300.0,25.4792,25.5574,25.4792,25.5574,64300.0
2012-09-06 12:40:00,39.25,39.26,39.24,39.24,29000.0,25.5508,25.5574,25.5443,25.5443,29000.0
2012-09-06 12:50:00,39.25,39.29,39.23,39.25,94400.0,25.5508,25.5769,25.5378,25.5508,94400.0
2012-09-06 13:00:00,39.24,39.25,39.22,39.23,30100.0,25.5443,25.5508,25.5313,25.5378,30100.0
2012-09-06 13:10:00,39.22,39.25,39.22,39.25,41500.0,25.5313,25.5508,25.5313,25.5508,41500.0
2012-09-06 13:20:00,39.24,39.26,39.2,39.23,109300.0,25.5443,25.5574,25.5183,25.5378,109300.0
2012-09-06 13:30:00,39.23,39.23,39.22,39.22,29700.0,25.5378,25.5378,25.5313,25.5313,29700.0
2012-09-06 13:40:00,39.23,39.26,39.22,39.26,44000.0,25.5378,25.5574,25.5313,25.5574,44000.0
2012-09-06 13:50:00,39.26,39.28,39.25,39.26,51100.0,25.5574,25.5704,25.5508,25.5574,51100.0
2012-09-06 14:00:00,39.26,39.27,39.24,39.25,53800.0,25.5574,25.5639,25.5443,25.5508,53800.0
2012-09-06 14:10:00,39.25,39.27,39.23,39.25,81700.0,25.5508,25.5639,25.5378,25.5508,81700.0
2012-09-06 14:20:00,39.25,39.26,39.22,39.26,88400.0,25.5508,25.5574,25.5313,25.5574,88400.0
2012-09-06 14:30:00,39.25,39.27,39.23,39.24,143200.0,25.5508,25.5639,25.5378,25.5443,143200.0
2012-09-06 14:40:00,39.25,39.27,39.24,39.26,59000.0,25.5508,25.5639,25.5443,25.5574,59000.0
2012-09-06 14:50:00,39.25,39.26,39.2,39.22,60400.0,25.5508,25.5574,25.5183,25.5313,60400.0
2012-09-06 15:00:00,39.22,39.25,39.21,39.24,57300.0,25.5313,25.5508,25.5248,25.5443,57300.0
2012-09-06 15:10:00,39.24,39.25,39.19,39.22,121700.0,25.5443,25.5508,25.5118,25.5313,121700.0
2012-09-06 15:20:00,39.23,39.25,39.22,39.23,68200.0,25.5378,25.5508,25.5313,25.5378,68200.0
2012-09-06 15:30:00,39.23,39.29,39.23,39.29,110900.0,25.5378,25.5769,25.5378,25.5769,110900.0
2012-09-06 15:40:00,39.29,39.29,39.24,39.28,219700.0,25.5769,25.5769,25.5443,25.5704,219700.0
2012-09-06 15:50:00,39.28,39.32,39.26,39.31,511600.0,25.5704,25.5964,25.5574,25.5899,511600.0
2012-09-07 09:30:00,39.33,39.48,39.32,39.33,279100.0,25.6029,25.7006,25.5964,25.6029,279100.0
2012-09-07 09:40:00,39.33,39.4,39.23,39.23,103800.0,25.6029,25.6485,25.5378,25.5378,103800.0
2012-09-07 09:50:00,39.24,39.24,39.19,39.23,74300.0,25.5443,25.5443,25.5118,25.5378,74300.0
2012-09-07 10:00:00,39.23,39.23,39.17,39.18,122900.0,25.5378,25.5378,25.4988,25.5053,122900.0
2012-09-07 10:10:00,39.18,39.23,39.17,39.18,94100.0,25.5053,25.5378,25.4988,25.5053,94100.0
2012-09-07 10:20:00,39.18,39.23,39.17,39.23,63600.0,25.5053,25.5378,25.4988,25.5378,63600.0
2012-09-07 10:30:00,39.23,39.25,39.18,39.24,96600.0,25.5378,25.5508,25.5053,25.5443,96600.0
2012-09-07 10:40:00,39.24,39.24,39.18,39.2,79300.0,25.5443,25.5443,25.5053,25.5183,79300.0
2012-09-07 10:50:00,39.21,39.28,39.2,39.27,47700.0,25.5248,25.5704,25.5183,25.5639,47700.0
2012-09-07 11:00:00,39.27,39.28,39.22,39.28,113000.0,25.5639,25.5704,25.5313,25.5704,113000.0
2012-09-07 11:10:00,39.28,39.28,39.2,39.23,99100.0,25.5704,25.5704,25.5183,25.5378,99100.0
2012-09-07 11:20:00,39.22,39.27,39.22,39.24,39800.0,25.5313,25.5639,25.5313,25.5443,39800.0
2012-09-07 11:30:00,39.24,39.26,39.21,39.21,46700.0,25.5443,25.5574,25.5248,25.5248,46700.0
2012-09-07 11:40:00,39.22,39.22,39.16,39.18,77600.0,25.5313,25.5313,25.4923,25.5053,77600.0
2012-09-07 11:50:00,39.18,39.18,39.14,39.17,82100.0,25.5053,25.5053,25.4792,25.4988,82100.0
2012-09-07 12:00:00,39.17,39.19,39.16,39.17,62000.0,25.4988,25.5118,25.4923,25.4988,62000.0
2012-09-07 12:10:00,39.17,39.2,39.17,39.2,26500.0,25.4988,25.5183,25.4988,25.5183,26500.0
2012-09-07 12:20:00,39.2,39.21,39.18,39.2,40700.0,25.5183,25.5248,25.5053,25.5183,40700.0
2012-09-07 12:30:00,39.2,39.21,39.19,39.21,35400.0,25.5183,25.5248,25.5118,25.5248,35400.0
2012-09-07 12:40:00,39.21,39.24,39.21,39.24,42800.0,25.5248,25.5443,25.5248,25.5443,42800.0
2012-09-07 12:50:00,39.23,39.26,39.23,39.26,41300.0,25.5378,25.5574,25.5378,25.5574,41300.0
2012-09-07 13:00:00,39.26,39.26,39.24,39.25,52700.0,25.5574,25.5574,25.5443,25.5508,52700.0
2012-09-07 13:10:00,39.25,39.26,39.23,39.25,38300.0,25.5508,25.5574,25.5378,25.5508,38300.0
2012-09-07 13:20:00,39.25,39.28,39.23,39.24,55400.0,25.5508,25.5704,25.5378,25.5443,55400.0
2012-09-07 13:30:00,39.23,39.24,39.2,39.2,86500.0,25.5378,25.5443,25.5183,25.5183,86500.0
2012-09-07 13:40:00,39.21,39.24,39.2,39.22,198700.0,25.5248,25.5443,25.5183,25.5313,198700.0
2012-09-07 13:50:00,39.22,39.24,39.18,39.18,85100.0,25.5313,25.5443,25.5053,25.5053,85100.0
2012-09-07 14:00:00,39.18,39.22,39.17,39.19,95600.0,25.5053,25.5313,25.4988,25.5118,95600.0
2012-09-07 14:10:00,39.19,39.21,39.18,39.2,41800.0,25.5118,25.5248,25.5053,25.5183,41800.0
2012-09-07 14:20:00,39.2,39.23,39.17,39.21,58900.0,25.5183,25.5378,25.4988,25.5248,58900.0
2012-09-07 14:30:00,39.22,39.26,39.19,39.22,118700.0,25.5313,25.5574,25.5118,25.5313,118700.0
2012-09-07 14:40:00,39.21,39.24,39.21,39.23,33100.0,25.5248,25.5443,25.5248,25.5378,33100.0
2012-09-07 14:50:00,39.23,39.24,39.2,39.21,74500.0,25.5378,25.5443,25.5183,25.5248,74500.0
2012-09-07 15:00:00,39.21,39.23,39.2,39.23,44400.0,25.5248,25.5378,25.5183,25.5378,44400.0
2012-09-07 15:10:00,39.23,39.25,39.21,39.23,68700.0,25.5378,25.5508,25.5248,25.5378,68700.0
2012-09-07 15:20:00,39.23,39.26,39.23,39.24,81900.0,25.5378,25.5574,25.5378,25.5443,81900.0
2012-09-07 15:30:00,39.25,39.26,39.22,39.25,90400.0,25.5508,25.5574,25.5313,25.5508,90400.0
2012-09-07 15:40:00,39.26,39.3,39.23,39.3,425900.0,25.5574,25.5834,25.5378,25.5834,425900.0
2012-09-07 15:50:00,39.3,39.32,39.24,39.25,620300.0,25.5834,25.5964,25.5443,25.5508,620300.0
2012-09-10 09:30:00,39.32,39.32,39.2,39.23,128000.0,25.5964,25.5964,25.5183,25.5378,128000.0
2012-09-10 09:40:00,39.22,39.24,39.17,39.21,65700.0,25.5313,25.5443,25.4988,25.5248,65700.0
2012-09-10 09:50:00,39.21,39.26,39.17,39.25,153400.0,25.5248,25.5574,25.4988,25.5508,153400.0
2012-09-10 10:00:00,39.26,39.29,39.23,39.28,165200.0,25.5574,25.5769,25.5378,25.5704,165200.0
2012-09-10 10:10:00,39.26,39.3,39.26,39.28,73200.0,25.5574,25.5834,25.5574,25.5704,73200.0
2012-09-10 10:20:00,39.29,39.36,39.28,39.36,85100.0,25.5769,25.6224,25.5704,25.6224,85100.0
2012-09-10 10:30:00,39.35,39.4,39.34,39.37,98400.0,25.6159,25.6485,25.6094,25.629,98400.0
2012-09-10 10:40:00,39.38,39.41,39.36,39.41,78400.0,25.6355,25.655,25.6224,25.655,78400.0
2012-09-10 10:50:00,39.4,39.41,39.36,39.36,73600.0,25.6485,25.655,25.6224,25.6224,73600.0
2012-09-10 11:00:00,39.35,39.38,39.33,39.37,45300.0,25.6159,25.6355,25.6029,25.629,45300.0
2012-09-10 11:10:00,39.37,39.41,39.36,39.41,35000.0,25.629,25.655,25.6224,25.655,35000.0
2012-09-10 11:20:00,39.41,39.42,39.38,39.42,32700.0,25.655,25.6615,25.6355,25.6615,32700.0
2012-09-10 11:30:00,39.41,39.43,39.4,39.42,75700.0,25.655,25.668,25.6485,25.6615,75700.0
2012-09-10 11:40:00,39.43,39.43,39.36,39.4,72500.0,25.668,25.668,25.6224,25.6485,72500.0
2012-09-10 11:50:00,39.39,39.39,39.32,39.32,57900.0,25.642,25.642,25.5964,25.5964,57900.0
2012-09-10 12:00:00,39.33,39.33,39.3,39.3,39200.0,25.6029,25.6029,25.5834,25.5834,39200.0
2012-09-10 12:10:00,39.31,39.33,39.3,39.31,40900.0,25.5899,25.6029,25.5834,25.5899,40900.0
2012-09-10 12:20:00,39.3,39.32,39.29,39.3,77700.0,25.5834,25.5964,25.5769,25.5834,77700.0
2012-09-10 12:30:00,39.3,39.31,39.29,39.3,56600.0,25.5834,25.5899,25.5769,25.5834,56600.0
2012-09-10 12:40:00,39.3,39.3,39.27,39.27,55600.0,25.5834,25.5834,25.5639,25.5639,55600.0
2012-09-10 12:50:00,39.27,39.27,39.25,39.26,65600.0,25.5639,25.5639,25.5508,25.5574,65600.0
2012-09-10 13:00:00,39.27,39.28,39.26,39.27,47000.0,25.5639,25.5704,25.5574,25.5639,47000.0
2012-09-10 13:10:00,39.28,39.31,39.27,39.31,30900.0,25.5704,25.5899,25.5639,25.5899,30900.0
2012-09-10 13:20:00,39.31,39.31,39.3,39.3,22000.0,25.5899,25.5899,25.5834,25.5834,22000.0
2012-09-10 13:30:00,39.3,39.32,39.3,39.31,42800.0,25.5834,25.5964,25.5834,25.5899,42800.0
2012-09-10 13:40:00,39.3,39.33,39.29,39.32,44800.0,25.5834,25.6029,25.5769,25.5964,44800.0
2012-09-10 13:50:00,39.33,39.34,39.32,39.33,26900.0,25.6029,25.6094,25.5964,25.6029,26900.0
2012-09-10 14:00:00,39.33,39.36,39.33,39.34,52700.0,25.6029,25.6224,25.6029,25.6094,52700.0
2012-09-10 14:10:00,39.35,39.36,39.34,39.34,48400.0,25.6159,25.6224,25.6094,25.6094,48400.0
2012-09-10 14:20:00,39.35,39.36,39.33,39.36,49700.0,25.6159,25.6224,25.6029,25.6224,49700.0
2012-09-10 14:30:00,39.35,39.36,39.33,39.34,30600.0,25.6159,25.6224,25.6029,25.6094,30600.0
2012-09-10 14:40:00,39.35,39.4,39.34,39.38,103500.0,25.6159,25.6485,25.6094,25.6355,103500.0
2012-09-10 14:50:00,39.38,39.39,39.37,39.38,68900.0,25.6355,25.642,25.629,25.6355,68900.0
2012-09-10 15:00:00,39.38,39.38,39.35,39.37,65500.0,25.6355,25.6355,25.6159,25.629,65500.0
2012-09-10 15:10:00,39.38,39.38,39.37,39.37,30000.0,25.6355,25.6355,25.629,25.629,30000.0
2012-09-10 15:20:00,39.38,39.38,39.34,39.36,169600.0,25.6355,25.6355,25.6094,25.6224,169600.0
2012-09-10 15:30:00,39.37,39.37,39.34,39.37,92100.0,25.629,25.629,25.6094,25.629,92100.0
2012-09-10 15:40:00,39.37,39.37,39.29,39.34,172700.0,25.629,25.629,25.5769,25.6094,172700.0
2012-09-10 15:50:00,39.34,39.34,39.29,39.29,231300.0,25.6094,25.6094,25.5769,25.5769,231300.0
2012-09-11 09:30:00,39.36,39.36,39.22,39.28,89300.0,25.6224,25.6224,25.5313,25.5704,89300.0
2012-09-11 09:40:00,39.28,39.28,39.17,39.2,185100.0,25.5704,25.5704,25.4988,25.5183,185100.0
2012-09-11 09:50:00,39.2,39.22,39.17,39.2,60900.0,25.5183,25.5313,25.4988,25.5183,60900.0
2012-09-11 10:00:00,39.2,39.21,39.08,39.1,134900.0,25.5183,25.5248,25.4402,25.4532,134900.0
2012-09-11 10:10:00,39.1,39.21,39.09,39.19,78500.0,25.4532,25.5248,25.4467,25.5118,78500.0
2012-09-11 10:20:00,39.2,39.2,39.18,39.2,37400.0,25.5183,25.5183,25.5053,25.5183,37400.0
2012-09-11 10:30:00,39.19,39.21,39.17,39.2,65900.0,25.5118,25.5248,25.4988,25.5183,65900.0
2012-09-11 10:40:00,39.2,39.21,39.18,39.2,86100.0,25.5183,25.5248,25.5053,25.5183,86100.0
2012-09-11 10:50:00,39.19,39.19,39.16,39.16,92900.0,25.5118,25.5118,25.4923,25.4923,92900.0
2012-09-11 11:00:00,39.16,39.22,39.14,39.21,314500.0,25.4923,25.5313,25.4792,25.5248,314500.0
2012-09-11 11:10:00,39.21,39.35,39.21,39.35,107500.0,25.5248,25.6159,25.5248,25.6159,107500.0
2012-09-11 11:20:00,39.34,39.39,39.34,39.39,185200.0,25.6094,25.642,25.6094,25.642,185200.0
2012-09-11 11:30:00,39.38,39.39,39.33,39.34,55800.0,25.6355,25.642,25.6029,25.6094,55800.0
2012-09-11 11:40:00,39.33,39.34,39.33,39.34,70900.0,25.6029,25.6094,25.6029,25.6094,70900.0
2012-09-11 11:50:00,39.33,39.34,39.29,39.29,48400.0,25.6029,25.6094,25.5769,25.5769,48400.0
2012-09-11 12:00:00,39.3,39.3,39.2,39.27,345300.0,25.5834,25.5834,25.5183,25.5639,345300.0
2012-09-11 12:10:00,39.27,39.27,39.26,39.27,35400.0,25.5639,25.5639,25.5574,25.5639,35400.0
2012-09-11 12:20:00,39.27,39.32,39.26,39.32,46700.0,25.5639,25.5964,25.5574,25.5964,46700.0
2012-09-11 12:30:00,39.32,39.32,39.25,39.25,63100.0,25.5964,25.5964,25.5508,25.5508,63100.0
2012-09-11 12:40:00,39.25,39.27,39.24,39.24,74800.0,25.5508,25.5639,25.5443,25.5443,74800.0
2012-09-11 12:50:00,39.25,39.28,39.24,39.27,33700.0,25.5508,25.5704,25.5443,25.5639,33700.0
2012-09-11 13:00:00,39.28,39.29,39.25,39.26,63900.0,25.5704,25.5769,25.5508,25.5574,63900.0
2012-09-11 13:10:00,39.26,39.26,39.25,39.26,21700.0,25.5574,25.5574,25.5508,25.5574,21700.0
2012-09-11 13:20:00,39.26,39.26,39.24,39.25,67200.0,25.5574,25.5574,25.5443,25.5508,67200.0
2012-09-11 13:30:00,39.25,39.26,39.24,39.25,102200.0,25.5508,25.5574,25.5443,25.5508,102200.0
2012-09-11 13:40:00,39.26,39.26,39.25,39.26,37200.0,25.5574,25.5574,25.5508,25.5574,37200.0
2012-09-11 13:50:00,39.25,39.26,39.25,39.26,77200.0,25.5508,25.5574,25.5508,25.5574,77200.0
2012-09-11 14:00:00,39.26,39.26,39.25,39.26,45200.0,25.5574,25.5574,25.5508,25.5574,45200.0
2012-09-11 14:10:00,39.26,39.26,39.2,39.21,82800.0,25.5574,25.5574,25.5183,25.5248,82800.0
2012-09-11 14:20:00,39.22,39.26,39.21,39.26,47200.0,25.5313,25.5574,25.5248,25.5574,47200.0
2012-09-11 14:30:00,39.26,39.28,39.23,39.24,71700.0,25.5574,25.5704,25.5378,25.5443,71700.0
2012-09-11 14:40:00,39.24,39.26,39.24,39.26,30200.0,25.5443,25.5574,25.5443,25.5574,30200.0
2012-09-11 14:50:00,39.26,39.27,39.25,39.27,32600.0,25.5574,25.5639,25.5508,25.5639,32600.0
2012-09-11 15:00:00,39.26,39.27,39.24,39.26,113800.0,25.5574,25.5639,25.5443,25.5574,113800.0
2012-09-11 15:10:00,39.25,39.26,39.25,39.25,22900.0,25.5508,25.5574,25.5508,25.5508,22900.0
2012-09-11 15:20:00,39.25,39.26,39.23,39.25,119500.0,25.5508,25.5574,25.5378,25.5508,119500.0
2012-09-11 15:30:00,39.26,39.28,39.25,39.26,117200.0,25.5574,25.5704,25.5508,25.5574,117200.0
2012-09-11 15:40:00,39.27,39.32,39.26,39.32,205800.0,25.5639,25.5964,25.5574,25.5964,205800.0
2012-09-11 15:50:00,39.32,39.33,39.29,39.29,710000.0,25.5964,25.6029,25.5769,25.5769,710000.0
2012-09-12 09:30:00,39.3,39.5,39.29,39.32,97800.0,25.5834,25.7136,25.5769,25.5964,97800.0
2012-09-12 09:40:00,39.34,39.36,39.25,39.28,103100.0,25.6094,25.6224,25.5508,25.5704,103100.0
2012-09-12 09:50:00,39.28,39.28,39.15,39.15,81700.0,25.5704,25.5704,25.4857,25.4857,81700.0
2012-09-12 10:00:00,39.16,39.21,39.09,39.15,145100.0,25.4923,25.5248,25.4467,25.4857,145100.0
2012-09-12 10:10:00,39.15,39.2,39.13,39.2,53700.0,25.4857,25.5183,25.4727,25.5183,53700.0
2012-09-12 10:20:00,39.2,39.23,39.18,39.18,77000.0,25.5183,25.5378,25.5053,25.5053,77000.0
2012-09-12 10:30:00,39.18,39.25,39.16,39.23,73900.0,25.5053,25.5508,25.4923,25.5378,73900.0
2012-09-12 10:40:00,39.22,39.25,39.2,39.22,78500.0,25.5313,25.5508,25.5183,25.5313,78500.0
2012-09-12 10:50:00,39.22,39.25,39.21,39.24,63400.0,25.5313,25.5508,25.5248,25.5443,63400.0
2012-09-12 11:00:00,39.23,39.25,39.23,39.24,51900.0,25.5378,25.5508,25.5378,25.5443,51900.0
2012-09-12 11:10:00,39.24,39.25,39.22,39.23,51600.0,25.5443,25.5508,25.5313,25.5378,51600.0
2012-09-12 11:20:00,39.24,39.28,39.23,39.24,102900.0,25.5443,25.5704,25.5378,25.5443,102900.0
2012-09-12 11:30:00,39.24,39.31,39.23,39.31,48000.0,25.5443,25.5899,25.5378,25.5899,48000.0
2012-09-12 11:40:00,39.3,39.35,39.3,39.33,118100.0,25.5834,25.6159,25.5834,25.6029,118100.0
2012-09-12 11:50:00,39.33,39.33,39.3,39.3,52600.0,25.6029,25.6029,25.5834,25.5834,52600.0
2012-09-12 12:00:00,39.3,39.31,39.26,39.28,71500.0,25.5834,25.5899,25.5574,25.5704,71500.0
2012-09-12 12:10:00,39.28,39.32,39.26,39.32,28600.0,25.5704,25.5964,25.5574,25.5964,28600.0
2012-09-12 12:20:00,39.31,39.36,39.31,39.35,44100.0,25.5899,25.6224,25.5899,25.6159,44100.0
2012-09-12 12:30:00,39.34,39.35,39.31,39.33,65500.0,25.6094,25.6159,25.5899,25.6029,65500.0
2012-09-12 12:40:00,39.33,39.34,39.3,39.31,30600.0,25.6029,25.6094,25.5834,25.5899,30600.0
2012-09-12 12:50:00,39.3,39.31,39.28,39.31,50400.0,25.5834,25.5899,25.5704,25.5899,50400.0
2012-09-12 13:00:00,39.3,39.36,39.3,39.32,53400.0,25.5834,25.6224,25.5834,25.5964,53400.0
2012-09-12 13:10:00,39.31,39.32,39.3,39.32,19600.0,25.5899,25.5964,25.5834,25.5964,19600.0
2012-09-12 13:20:00,39.31,39.35,39.31,39.32,117700.0,25.5899,25.6159,25.5899,25.5964,117700.0
2012-09-12 13:30:00,39.32,39.34,39.3,39.3,40300.0,25.5964,25.6094,25.5834,25.5834,40300.0
2012-09-12 13:40:00,39.3,39.32,39.26,39.27,188500.0,25.5834,25.5964,25.5574,25.5639,188500.0
2012-09-12 13:50:00,39.27,39.28,39.26,39.26,56500.0,25.5639,25.5704,25.5574,25.5574,56500.0
2012-09-12 14:00:00,39.27,39.27,39.24,39.25,72100.0,25.5639,25.5639,25.5443,25.5508,72100.0
2012-09-12 14:10:00,39.26,39.26,39.24,39.24,83900.0,25.5574,25.5574,25.5443,25.5443,83900.0
2012-09-12 14:20:00,39.25,39.27,39.21,39.21,106400.0,25.5508,25.5639,25.5248,25.5248,106400.0
2012-09-12 14:30:00,39.2,39.27,39.2,39.26,81600.0,25.5183,25.5639,25.5183,25.5574,81600.0
2012-09-12 14:40:00,39.27,39.27,39.24,39.24,76600.0,25.5639,25.5639,25.5443,25.5443,76600.0
2012-09-12 14:50:00,39.24,39.27,39.24,39.27,33900.0,25.5443,25.5639,25.5443,25.5639,33900.0
2012-09-12 15:00:00,39.26,39.27,39.22,39.23,60800.0,25.5574,25.5639,25.5313,25.5378,60800.0
2012-09-12 15:10:00,39.22,39.25,39.21,39.25,24900.0,25.5313,25.5508,25.5248,25.5508,24900.0
2012-09-12 15:20:00,39.25,39.28,39.24,39.27,62400.0,25.5508,25.5704,25.5443,25.5639,62400.0
2012-09-12 15:30:00,39.27,39.28,39.24,39.28,111900.0,25.5639,25.5704,25.5443,25.5704,111900.0
2012-09-12 15:40:00,39.27,39.3,39.26,39.28,162500.0,25.5639,25.5834,25.5574,25.5704,162500.0
2012-09-12 15:50:00,39.28,39.32,39.27,39.31,219300.0,25.5704,25.5964,25.5639,25.5899,219300.0
2012-09-13 09:30:00,39.22,39.37,39.18,39.18,173600.0,25.5313,25.629,25.5053,25.5053,173600.0
2012-09-13 09:40:00,39.18,39.18,39.03,39.12,230700.0,25.5053,25.5053,25.4076,25.4662,230700.0
2012-09-13 09:50:00,39.13,39.23,39.01,39.02,136000.0,25.4727,25.5378,25.3946,25.4011,136000.0
2012-09-13 10:00:00,39.02,39.02,38.93,38.96,139200.0,25.4011,25.4011,25.3425,25.3621,139200.0
2012-09-13 10:10:00,38.96,39.02,38.96,39.02,113900.0,25.3621,25.4011,25.3621,25.4011,113900.0
2012-09-13 10:20:00,39.02,39.04,38.98,38.98,75400.0,25.4011,25.4141,25.3751,25.3751,75400.0
2012-09-13 10:30:00,38.99,39.07,38.98,39.05,95000.0,25.3816,25.4337,25.3751,25.4206,95000.0
2012-09-13 10:40:00,39.05,39.05,38.99,38.99,113100.0,25.4206,25.4206,25.3816,25.3816,113100.0
2012-09-13 10:50:00,38.99,39.0,38.95,38.95,78900.0,25.3816,25.3881,25.3555,25.3555,78900.0
2012-09-13 11:00:00,38.95,39.01,38.95,39.01,92400.0,25.3555,25.3946,25.3555,25.3946,92400.0
2012-09-13 11:10:00,39.0,39.01,39.0,39.01,38400.0,25.3881,25.3946,25.3881,25.3946,38400.0
2012-09-13 11:20:00,39.01,39.05,39.0,39.05,84600.0,25.3946,25.4206,25.3881,25.4206,84600.0
2012-09-13 11:30:00,39.06,39.19,39.06,39.18,76500.0,25.4272,25.5118,25.4272,25.5053,76500.0
2012-09-13 11:40:00,39.17,39.21,39.17,39.19,23300.0,25.4988,25.5248,25.4988,25.5118,23300.0
2012-09-13 11:50:00,39.2,39.2,39.12,39.15,71900.0,25.5183,25.5183,25.4662,25.4857,71900.0
2012-09-13 12:00:00,39.15,39.17,39.14,39.15,37300.0,25.4857,25.4988,25.4792,25.4857,37300.0
2012-09-13 12:10:00,39.15,39.16,39.08,39.08,70700.0,25.4857,25.4923,25.4402,25.4402,70700.0
2012-09-13 12:20:00,39.09,39.09,39.04,39.09,68900.0,25.4467,25.4467,25.4141,25.4467,68900.0
2012-09-13 12:30:00,39.08,39.28,39.07,39.19,168100.0,25.4402,25.5704,25.4337,25.5118,168100.0
2012-09-13 12:40:00,39.18,39.3,39.14,39.17,124700.0,25.5053,25.5834,25.4792,25.4988,124700.0
2012-09-13 12:50:00,39.18,39.24,39.15,39.24,97300.0,25.5053,25.5443,25.4857,25.5443,97300.0
2012-09-13 13:00:00,39.24,39.26,39.14,39.14,112600.0,25.5443,25.5574,25.4792,25.4792,112600.0
2012-09-13 13:10:00,39.13,39.22,39.12,39.22,87500.0,25.4727,25.5313,25.4662,25.5313,87500.0
2012-09-13 13:20:00,39.22,39.32,39.21,39.32,56000.0,25.5313,25.5964,25.5248,25.5964,56000.0
2012-09-13 13:30:00,39.32,39.41,39.32,39.33,86600.0,25.5964,25.655,25.5964,25.6029,86600.0
2012-09-13 13:40:00,39.33,39.35,39.29,39.3,54200.0,25.6029,25.6159,25.5769,25.5834,54200.0
2012-09-13 13:50:00,39.31,39.34,39.29,39.34,43700.0,25.5899,25.6094,25.5769,25.6094,43700.0
2012-09-13 14:00:00,39.33,39.38,39.33,39.37,85600.0,25.6029,25.6355,25.6029,25.629,85600.0
2012-09-13 14:10:00,39.37,39.41,39.37,39.4,77100.0,25.629,25.655,25.629,25.6485,77100.0
2012-09-13 14:20:00,39.4,39.47,39.39,39.42,122700.0,25.6485,25.6941,25.642,25.6615,122700.0
2012-09-13 14:30:00,39.42,39.44,39.37,39.4,77800.0,25.6615,25.6745,25.629,25.6485,77800.0
2012-09-13 14:40:00,39.39,39.43,39.37,39.41,72800.0,25.642,25.668,25.629,25.655,72800.0
2012-09-13 14:50:00,39.41,39.42,39.37,39.37,71400.0,25.655,25.6615,25.629,25.629,71400.0
2012-09-13 15:00:00,39.38,39.45,39.37,39.43,88600.0,25.6355,25.681,25.629,25.668,88600.0
2012-09-13 15:10:00,39.43,39.45,39.37,39.37,89800.0,25.668,25.681,25.629,25.629,89800.0
2012-09-13 15:20:00,39.37,39.47,39.37,39.44,109200.0,25.629,25.6941,25.629,25.6745,109200.0
2012-09-13 15:30:00,39.45,39.5,39.41,39.48,139900.0,25.681,25.7136,25.655,25.7006,139900.0
2012-09-13 15:40:00,39.48,39.5,39.42,39.45,216400.0,25.7006,25.7136,25.6615,25.681,216400.0
2012-09-13 15:50:00,39.44,39.46,39.36,39.46,497700.0,25.6745,25.6875,25.6224,25.6875,497700.0
2012-09-14 09:30:00,39.25,39.25,38.85,38.86,345800.0,25.5508,25.5508,25.2905,25.297,345800.0
2012-09-14 09:40:00,38.86,39.05,38.86,39.04,223000.0,25.297,25.4206,25.297,25.4141,223000.0
2012-09-14 09:50:00,39.04,39.19,39.04,39.11,200500.0,25.4141,25.5118,25.4141,25.4597,200500.0
2012-09-14 10:00:00,39.11,39.12,39.06,39.08,204400.0,25.4597,25.4662,25.4272,25.4402,204400.0
2012-09-14 10:10:00,39.09,39.09,39.02,39.09,203200.0,25.4467,25.4467,25.4011,25.4467,203200.0
2012-09-14 10:20:00,39.08,39.12,39.03,39.04,158300.0,25.4402,25.4662,25.4076,25.4141,158300.0
2012-09-14 10:30:00,39.03,39.04,38.94,38.97,291500.0,25.4076,25.4141,25.349,25.3686,291500.0
2012-09-14 10:40:00,38.96,38.99,38.94,38.99,106800.0,25.3621,25.3816,25.349,25.3816,106800.0
2012-09-14 10:50:00,38.99,39.0,38.93,38.94,210400.0,25.3816,25.3881,25.3425,25.349,210400.0
2012-09-14 11:00:00,38.94,39.0,38.93,38.96,293300.0,25.349,25.3881,25.3425,25.3621,293300.0
2012-09-14 11:10:00,38.96,39.02,38.96,39.01,222900.0,25.3621,25.4011,25.3621,25.3946,222900.0
2012-09-14 11:20:00,39.01,39.04,38.99,39.03,140400.0,25.3946,25.4141,25.3816,25.4076,140400.0
2012-09-14 11:30:00,39.02,39.05,38.99,38.99,130400.0,25.4011,25.4206,25.3816,25.3816,130400.0
2012-09-14 11:40:00,39.0,39.0,38.94,38.98,114800.0,25.3881,25.3881,25.349,25.3751,114800.0
2012-09-14 11:50:00,38.97,38.99,38.96,38.98,101700.0,25.3686,25.3816,25.3621,25.3751,101700.0
2012-09-14 12:00:00,38.98,39.0,38.97,38.99,67700.0,25.3751,25.3881,25.3686,25.3816,67700.0
2012-09-14 12:10:00,39.0,39.01,38.99,39.0,80300.0,25.3881,25.3946,25.3816,25.3881,80300.0
2012-09-14 12:20:00,38.99,39.04,38.99,39.03,73500.0,25.3816,25.4141,25.3816,25.4076,73500.0
2012-09-14 12:30:00,39.03,39.04,39.0,39.01,46100.0,25.4076,25.4141,25.3881,25.3946,46100.0
2012-09-14 12:40:00,39.01,39.01,38.97,38.98,49200.0,25.3946,25.3946,25.3686,25.3751,49200.0
2012-09-14 12:50:00,38.98,38.98,38.97,38.98,39000.0,25.3751,25.3751,25.3686,25.3751,39000.0
2012-09-14 13:00:00,38.98,38.98,38.93,38.94,108800.0,25.3751,25.3751,25.3425,25.349,108800.0
2012-09-14 13:10:00,38.93,38.94,38.88,38.89,65500.0,25.3425,25.349,25.31,25.3165,65500.0
2012-09-14 13:20:00,38.89,38.94,38.89,38.93,106200.0,25.3165,25.349,25.3165,25.3425,106200.0
2012-09-14 13:30:00,38.92,38.95,38.92,38.92,39500.0,25.336,25.3555,25.336,25.336,39500.0
2012-09-14 13:40:00,38.93,38.96,38.92,38.95,105700.0,25.3425,25.3621,25.336,25.3555,105700.0
2012-09-14 13:50:00,38.95,38.98,38.94,38.97,88600.0,25.3555,25.3751,25.349,25.3686,88600.0
2012-09-14 14:00:00,38.97,38.98,38.95,38.95,71600.0,25.3686,25.3751,25.3555,25.3555,71600.0
2012-09-14 14:10:00,38.96,38.97,38.95,38.95,47800.0,25.3621,25.3686,25.3555,25.3555,47800.0
2012-09-14 14:20:00,38.95,38.98,38.95,38.97,94500.0,25.3555,25.3751,25.3555,25.3686,94500.0
2012-09-14 14:30:00,38.96,38.97,38.91,38.91,85400.0,25.3621,25.3686,25.3295,25.3295,85400.0
2012-09-14 14:40:00,38.91,38.92,38.89,38.9,109900.0,25.3295,25.336,25.3165,25.323,109900.0
2012-09-14 14:50:00,38.89,38.93,38.88,38.91,80300.0,25.3165,25.3425,25.31,25.3295,80300.0
2012-09-14 15:00:00,38.91,38.92,38.88,38.89,74000.0,25.3295,25.336,25.31,25.3165,74000.0
2012-09-14 15:10:00,38.89,38.89,38.85,38.86,81100.0,25.3165,25.3165,25.2905,25.297,81100.0
2012-09-14 15:20:00,38.85,38.86,38.79,38.79,168900.0,25.2905,25.297,25.2514,25.2514,168900.0
2012-09-14 15:30:00,38.79,38.89,38.78,38.89,237500.0,25.2514,25.3165,25.2449,25.3165,237500.0
2012-09-14 15:40:00,38.89,38.9,38.79,38.8,228200.0,25.3165,25.323,25.2514,25.2579,228200.0
2012-09-14 15:50:00,38.8,38.9,38.8,38.9,762200.0,25.2579,25.323,25.2579,25.323,762200.0
2012-09-17 09:30:00,38.8,39.14,38.79,39.1,447800.0,25.2579,25.4792,25.2514,25.4532,447800.0
2012-09-17 09:40:00,39.07,39.07,38.98,39.01,113300.0,25.4337,25.4337,25.3751,25.3946,113300.0
2012-09-17 09:50:00,39.0,39.04,38.98,39.0,137300.0,25.3881,25.4141,25.3751,25.3881,137300.0
2012-09-17 10:00:00,39.0,39.08,39.0,39.08,116600.0,25.3881,25.4402,25.3881,25.4402,116600.0
2012-09-17 10:10:00,39.08,39.08,39.01,39.04,73200.0,25.4402,25.4402,25.3946,25.4141,73200.0
2012-09-17 10:20:00,39.03,39.04,38.99,39.01,55100.0,25.4076,25.4141,25.3816,25.3946,55100.0
2012-09-17 10:30:00,39.01,39.04,38.97,39.02,82600.0,25.3946,25.4141,25.3686,25.4011,82600.0
2012-09-17 10:40:00,39.03,39.05,38.98,39.0,84200.0,25.4076,25.4206,25.3751,25.3881,84200.0
2012-09-17 10:50:00,38.99,39.0,38.94,38.96,93000.0,25.3816,25.3881,25.349,25.3621,93000.0
2012-09-17 11:00:00,38.96,38.99,38.92,38.97,83000.0,25.3621,25.3816,25.336,25.3686,83000.0
2012-09-17 11:10:00,38.98,39.02,38.96,38.99,117400.0,25.3751,25.4011,25.3621,25.3816,117400.0
2012-09-17 11:20:00,39.0,39.0,38.92,38.93,63300.0,25.3881,25.3881,25.336,25.3425,63300.0
2012-09-17 11:30:00,38.93,38.98,38.9,38.92,80900.0,25.3425,25.3751,25.323,25.336,80900.0
2012-09-17 11:40:00,38.92,38.94,38.91,38.94,45900.0,25.336,25.349,25.3295,25.349,45900.0
2012-09-17 11:50:00,38.94,38.96,38.91,38.91,57500.0,25.349,25.3621,25.3295,25.3295,57500.0
2012-09-17 12:00:00,38.92,38.95,38.9,38.95,55100.0,25.336,25.3555,25.323,25.3555,55100.0
2012-09-17 12:10:00,38.95,38.99,38.95,38.98,34200.0,25.3555,25.3816,25.3555,25.3751,34200.0
2012-09-17 12:20:00,38.98,38.99,38.95,38.95,38100.0,25.3751,25.3816,25.3555,25.3555,38100.0
2012-09-17 12:30:00,38.95,38.96,38.91,38.93,54300.0,25.3555,25.3621,25.3295,25.3425,54300.0
2012-09-17 12:40:00,38.94,38.95,38.92,38.93,36400.0,25.349,25.3555,25.336,25.3425,36400.0
2012-09-17 12:50:00,38.93,38.94,38.91,38.93,74000.0,25.3425,25.349,25.3295,25.3425,74000.0
2012-09-17 13:00:00,38.93,38.97,38.93,38.97,26700.0,25.3425,25.3686,25.3425,25.3686,26700.0
2012-09-17 13:10:00,38.97,39.01,38.96,39.01,93800.0,25.3686,25.3946,25.3621,25.3946,93800.0
2012-09-17 13:20:00,39.02,39.05,39.0,39.05,28900.0,25.4011,25.4206,25.3881,25.4206,28900.0
2012-09-17 13:30:00,39.05,39.05,38.99,39.0,110500.0,25.4206,25.4206,25.3816,25.3881,110500.0
2012-09-17 13:40:00,39.0,39.01,38.98,39.0,35000.0,25.3881,25.3946,25.3751,25.3881,35000.0
2012-09-17 13:50:00,39.0,39.04,38.98,39.02,61400.0,25.3881,25.4141,25.3751,25.4011,61400.0
2012-09-17 14:00:00,39.01,39.04,38.98,39.02,175000.0,25.3946,25.4141,25.3751,25.4011,175000.0
2012-09-17 14:10:00,39.02,39.07,39.0,39.07,66400.0,25.4011,25.4337,25.3881,25.4337,66400.0
2012-09-17 14:20:00,39.07,39.07,38.99,39.0,115900.0,25.4337,25.4337,25.3816,25.3881,115900.0
2012-09-17 14:30:00,39.0,39.05,38.99,39.04,133000.0,25.3881,25.4206,25.3816,25.4141,133000.0
2012-09-17 14:40:00,39.03,39.05,39.01,39.02,123500.0,25.4076,25.4206,25.3946,25.4011,123500.0
2012-09-17 14:50:00,39.01,39.04,39.0,39.01,81000.0,25.3946,25.4141,25.3881,25.3946,81000.0
2012-09-17 15:00:00,39.02,39.03,38.98,39.02,70400.0,25.4011,25.4076,25.3751,25.4011,70400.0
2012-09-17 15:10:00,39.01,39.04,39.0,39.01,72900.0,25.3946,25.4141,25.3881,25.3946,72900.0
2012-09-17 15:20:00,39.01,39.01,38.95,39.0,95900.0,25.3946,25.3946,25.3555,25.3881,95900.0
2012-09-17 15:30:00,38.99,39.01,38.96,39.0,112700.0,25.3816,25.3946,25.3621,25.3881,112700.0
2012-09-17 15:40:00,39.01,39.02,38.96,38.99,178800.0,25.3946,25.4011,25.3621,25.3816,178800.0
2012-09-17 15:50:00,38.99,38.99,38.95,38.95,537700.0,25.3816,25.3816,25.3555,25.3555,537700.0
2012-09-18 09:30:00,38.96,39.17,38.96,39.16,235500.0,25.3621,25.4988,25.3621,25.4923,235500.0
2012-09-18 09:40:00,39.16,39.3,39.15,39.3,205100.0,25.4923,25.5834,25.4857,25.5834,205100.0
2012-09-18 09:50:00,39.3,39.4,39.28,39.4,274400.0,25.5834,25.6485,25.5704,25.6485,274400.0
2012-09-18 10:00:00,39.4,39.4,39.31,39.35,240600.0,25.6485,25.6485,25.5899,25.6159,240600.0
2012-09-18 10:10:00,39.34,39.38,39.26,39.26,241900.0,25.6094,25.6355,25.5574,25.5574,241900.0
2012-09-18 10:20:00,39.26,39.36,39.26,39.35,97400.0,25.5574,25.6224,25.5574,25.6159,97400.0
2012-09-18 10:30:00,39.35,39.36,39.3,39.33,125400.0,25.6159,25.6224,25.5834,25.6029,125400.0
2012-09-18 10:40:00,39.33,39.39,39.31,39.38,119700.0,25.6029,25.642,25.5899,25.6355,119700.0
2012-09-18 10:50:00,39.38,39.38,39.34,39.38,58600.0,25.6355,25.6355,25.6094,25.6355,58600.0
2012-09-18 11:00:00,39.38,39.39,39.31,39.31,76500.0,25.6355,25.642,25.5899,25.5899,76500.0
2012-09-18 11:10:00,39.31,39.34,39.29,39.3,110400.0,25.5899,25.6094,25.5769,25.5834,110400.0
2012-09-18 11:20:00,39.3,39.3,39.21,39.23,122500.0,25.5834,25.5834,25.5248,25.5378,122500.0
2012-09-18 11:30:00,39.23,39.31,39.22,39.3,99900.0,25.5378,25.5899,25.5313,25.5834,99900.0
2012-09-18 11:40:00,39.3,39.32,39.28,39.32,80200.0,25.5834,25.5964,25.5704,25.5964,80200.0
2012-09-18 11:50:00,39.32,39.34,39.3,39.31,74600.0,25.5964,25.6094,25.5834,25.5899,74600.0
2012-09-18 12:00:00,39.31,39.35,39.28,39.34,107800.0,25.5899,25.6159,25.5704,25.6094,107800.0
2012-09-18 12:10:00,39.33,39.35,39.27,39.29,235500.0,25.6029,25.6159,25.5639,25.5769,235500.0
2012-09-18 12:20:00,39.29,39.34,39.23,39.23,115600.0,25.5769,25.6094,25.5378,25.5378,115600.0
2012-09-18 12:30:00,39.24,39.35,39.23,39.24,199200.0,25.5443,25.6159,25.5378,25.5443,199200.0
2012-09-18 12:40:00,39.24,39.33,39.23,39.33,151500.0,25.5443,25.6029,25.5378,25.6029,151500.0
2012-09-18 12:50:00,39.33,39.38,39.3,39.35,95000.0,25.6029,25.6355,25.5834,25.6159,95000.0
2012-09-18 13:00:00,39.35,39.36,39.26,39.29,149800.0,25.6159,25.6224,25.5574,25.5769,149800.0
2012-09-18 13:10:00,39.3,39.34,39.28,39.32,136000.0,25.5834,25.6094,25.5704,25.5964,136000.0
2012-09-18 13:20:00,39.33,39.36,39.32,39.35,182200.0,25.6029,25.6224,25.5964,25.6159,182200.0
2012-09-18 13:30:00,39.36,39.38,39.33,39.38,219600.0,25.6224,25.6355,25.6029,25.6355,219600.0
2012-09-18 13:40:00,39.37,39.39,39.35,39.39,160400.0,25.629,25.642,25.6159,25.642,160400.0
2012-09-18 13:50:00,39.39,39.4,39.35,39.36,117300.0,25.642,25.6485,25.6159,25.6224,117300.0
2012-09-18 14:00:00,39.36,39.37,39.33,39.37,94600.0,25.6224,25.629,25.6029,25.629,94600.0
2012-09-18 14:10:00,39.37,39.38,39.32,39.32,113500.0,25.629,25.6355,25.5964,25.5964,113500.0
2012-09-18 14:20:00,39.33,39.33,39.32,39.33,76500.0,25.6029,25.6029,25.5964,25.6029,76500.0
2012-09-18 14:30:00,39.33,39.37,39.32,39.33,103200.0,25.6029,25.629,25.5964,25.6029,103200.0
2012-09-18 14:40:00,39.33,39.35,39.29,39.34,139400.0,25.6029,25.6159,25.5769,25.6094,139400.0
2012-09-18 14:50:00,39.33,39.36,39.3,39.35,297000.0,25.6029,25.6224,25.5834,25.6159,297000.0
2012-09-18 15:00:00,39.34,39.36,39.33,39.34,139700.0,25.6094,25.6224,25.6029,25.6094,139700.0
2012-09-18 15:10:00,39.33,39.37,39.33,39.34,94100.0,25.6029,25.629,25.6029,25.6094,94100.0
2012-09-18 15:20:00,39.35,39.35,39.33,39.34,168300.0,25.6159,25.6159,25.6029,25.6094,168300.0
2012-09-18 15:30:00,39.34,39.35,39.24,39.25,242900.0,25.6094,25.6159,25.5443,25.5508,242900.0
2012-09-18 15:40:00,39.24,39.33,39.22,39.32,418500.0,25.5443,25.6029,25.5313,25.5964,418500.0
2012-09-18 15:50:00,39.33,39.35,39.28,39.29,839000.0,25.6029,25.6159,25.5704,25.5769,839000.0
2012-09-19 09:30:00,39.56,40.06,39.45,40.0,1376300.0,25.7526,26.0781,25.681,26.0391,1376300.0
2012-09-19 09:40:00,40.0,40.01,39.83,39.89,516700.0,26.0391,26.0456,25.9284,25.9675,516700.0
2012-09-19 09:50:00,39.89,39.93,39.67,39.73,508600.0,25.9675,25.9935,25.8243,25.8633,508600.0
2012-09-19 10:00:00,39.75,39.94,39.73,39.87,261200.0,25.8763,26.0,25.8633,25.9544,261200.0
2012-09-19 10:10:00,39.87,39.94,39.82,39.9,162900.0,25.9544,26.0,25.9219,25.974,162900.0
2012-09-19 10:20:00,39.9,39.99,39.84,39.97,215500.0,25.974,26.0326,25.9349,26.0195,215500.0
2012-09-19 10:30:00,39.96,40.03,39.93,40.03,304800.0,26.013,26.0586,25.9935,26.0586,304800.0
2012-09-19 10:40:00,40.03,40.04,39.91,40.0,225300.0,26.0586,26.0651,25.9805,26.0391,225300.0
2012-09-19 10:50:00,40.0,40.06,39.95,39.99,232100.0,26.0391,26.0781,26.0065,26.0326,232100.0
2012-09-19 11:00:00,39.98,40.05,39.95,40.0,279900.0,26.0261,26.0716,26.0065,26.0391,279900.0
2012-09-19 11:10:00,40.0,40.01,39.89,39.89,293600.0,26.0391,26.0456,25.9675,25.9675,293600.0
2012-09-19 11:20:00,39.89,39.96,39.85,39.95,329000.0,25.9675,26.013,25.9414,26.0065,329000.0
2012-09-19 11:30:00,39.95,40.0,39.89,40.0,260700.0,26.0065,26.0391,25.9675,26.0391,260700.0
2012-09-19 11:40:00,40.0,40.06,39.99,40.04,235700.0,26.0391,26.0781,26.0326,26.0651,235700.0
2012-09-19 11:50:00,40.04,40.2,40.03,40.16,225700.0,26.0651,26.1693,26.0586,26.1432,225700.0
2012-09-19 12:00:00,40.15,40.2,40.1,40.18,167400.0,26.1367,26.1693,26.1042,26.1563,167400.0
2012-09-19 12:10:00,40.18,40.19,39.97,40.0,188800.0,26.1563,26.1628,26.0195,26.0391,188800.0
2012-09-19 12:20:00,39.99,40.15,39.96,40.11,272900.0,26.0326,26.1367,26.013,26.1107,272900.0
2012-09-19 12:30:00,40.1,40.16,39.99,40.05,200100.0,26.1042,26.1432,26.0326,26.0716,200100.0
2012-09-19 12:40:00,40.05,40.12,40.04,40.11,57100.0,26.0716,26.1172,26.0651,26.1107,57100.0
2012-09-19 12:50:00,40.11,40.18,40.11,40.15,139900.0,26.1107,26.1563,26.1107,26.1367,139900.0
2012-09-19 13:00:00,40.15,40.17,40.14,40.16,75600.0,26.1367,26.1497,26.1302,26.1432,75600.0
2012-09-19 13:10:00,40.16,40.16,40.15,40.16,41900.0,26.1432,26.1432,26.1367,26.1432,41900.0
2012-09-19 13:20:00,40.16,40.2,40.16,40.2,96600.0,26.1432,26.1693,26.1432,26.1693,96600.0
2012-09-19 13:30:00,40.2,40.24,40.13,40.17,177300.0,26.1693,26.1953,26.1237,26.1497,177300.0
2012-09-19 13:40:00,40.17,40.21,40.15,40.16,120800.0,26.1497,26.1758,26.1367,26.1432,120800.0
2012-09-19 13:50:00,40.16,40.18,40.11,40.14,101200.0,26.1432,26.1563,26.1107,26.1302,101200.0
2012-09-19 14:00:00,40.14,40.2,40.14,40.16,145700.0,26.1302,26.1693,26.1302,26.1432,145700.0
2012-09-19 14:10:00,40.15,40.18,40.11,40.17,83900.0,26.1367,26.1563,26.1107,26.1497,83900.0
2012-09-19 14:20:00,40.18,40.23,40.07,40.16,212100.0,26.1563,26.1888,26.0846,26.1432,212100.0
2012-09-19 14:30:00,40.16,40.17,40.08,40.12,217900.0,26.1432,26.1497,26.0912,26.1172,217900.0
2012-09-19 14:40:00,40.12,40.15,40.07,40.08,119300.0,26.1172,26.1367,26.0846,26.0912,119300.0
2012-09-19 14:50:00,40.08,40.14,40.02,40.09,148300.0,26.0912,26.1302,26.0521,26.0977,148300.0
2012-09-19 15:00:00,40.09,40.17,40.07,40.17,241500.0,26.0977,26.1497,26.0846,26.1497,241500.0
2012-09-19 15:10:00,40.17,40.24,40.15,40.19,198000.0,26.1497,26.1953,26.1367,26.1628,198000.0
2012-09-19 15:20:00,40.2,40.2,40.14,40.16,219800.0,26.1693,26.1693,26.1302,26.1432,219800.0
2012-09-19 15:30:00,40.16,40.16,40.1,40.11,279100.0,26.1432,26.1432,26.1042,26.1107,279100.0
2012-09-19 15:40:00,40.11,40.15,40.09,40.14,246100.0,26.1107,26.1367,26.0977,26.1302,246100.0
2012-09-19 15:50:00,40.14,40.15,40.02,40.02,761200.0,26.1302,26.1367,26.0521,26.0521,761200.0
2012-09-20 09:30:00,40.08,40.49,40.08,40.39,468800.0,26.0912,26.3581,26.0912,26.293,468800.0
2012-09-20 09:40:00,40.39,40.4,40.27,40.38,180500.0,26.293,26.2995,26.2148,26.2864,180500.0
2012-09-20 09:50:00,40.39,40.52,40.34,40.51,261100.0,26.293,26.3776,26.2604,26.3711,261100.0
2012-09-20 10:00:00,40.51,40.59,40.49,40.58,373200.0,26.3711,26.4232,26.3581,26.4166,373200.0
2012-09-20 10:10:00,40.59,40.65,40.45,40.45,286900.0,26.4232,26.4622,26.332,26.332,286900.0
2012-09-20 10:20:00,40.45,40.6,40.45,40.59,244800.0,26.332,26.4297,26.332,26.4232,244800.0
2012-09-20 10:30:00,40.59,40.68,40.58,40.67,196400.0,26.4232,26.4817,26.4166,26.4752,196400.0
2012-09-20 10:40:00,40.66,40.7,40.6,40.62,290700.0,26.4687,26.4948,26.4297,26.4427,290700.0
2012-09-20 10:50:00,40.61,40.71,40.61,40.69,262300.0,26.4362,26.5013,26.4362,26.4882,262300.0
2012-09-20 11:00:00,40.69,40.76,40.68,40.71,306300.0,26.4882,26.5338,26.4817,26.5013,306300.0
2012-09-20 11:10:00,40.71,40.72,40.61,40.65,283100.0,26.5013,26.5078,26.4362,26.4622,283100.0
2012-09-20 11:20:00,40.65,40.65,40.55,40.55,171100.0,26.4622,26.4622,26.3971,26.3971,171100.0
2012-09-20 11:30:00,40.55,40.61,40.55,40.56,97800.0,26.3971,26.4362,26.3971,26.4036,97800.0
2012-09-20 11:40:00,40.56,40.63,40.54,40.59,152400.0,26.4036,26.4492,26.3906,26.4232,152400.0
2012-09-20 11:50:00,40.59,40.63,40.55,40.61,91900.0,26.4232,26.4492,26.3971,26.4362,91900.0
2012-09-20 12:00:00,40.61,40.65,40.58,40.58,84000.0,26.4362,26.4622,26.4166,26.4166,84000.0
2012-09-20 12:10:00,40.57,40.59,40.55,40.58,46000.0,26.4101,26.4232,26.3971,26.4166,46000.0
2012-09-20 12:20:00,40.59,40.61,40.55,40.57,56400.0,26.4232,26.4362,26.3971,26.4101,56400.0
2012-09-20 12:30:00,40.56,40.65,40.55,40.62,97600.0,26.4036,26.4622,26.3971,26.4427,97600.0
2012-09-20 12:40:00,40.62,40.63,40.48,40.48,66600.0,26.4427,26.4492,26.3515,26.3515,66600.0
2012-09-20 12:50:00,40.48,40.6,40.48,40.58,111900.0,26.3515,26.4297,26.3515,26.4166,111900.0
2012-09-20 13:00:00,40.57,40.57,40.46,40.51,95800.0,26.4101,26.4101,26.3385,26.3711,95800.0
2012-09-20 13:10:00,40.5,40.52,40.47,40.51,41700.0,26.3646,26.3776,26.345,26.3711,41700.0
2012-09-20 13:20:00,40.52,40.52,40.47,40.49,79200.0,26.3776,26.3776,26.345,26.3581,79200.0
2012-09-20 13:30:00,40.5,40.55,40.48,40.53,138100.0,26.3646,26.3971,26.3515,26.3841,138100.0
2012-09-20 13:40:00,40.53,40.54,40.48,40.49,47800.0,26.3841,26.3906,26.3515,26.3581,47800.0
2012-09-20 13:50:00,40.49,40.49,40.46,40.47,80200.0,26.3581,26.3581,26.3385,26.345,80200.0
2012-09-20 14:00:00,40.46,40.46,40.42,40.44,96000.0,26.3385,26.3385,26.3125,26.3255,96000.0
2012-09-20 14:10:00,40.43,40.48,40.43,40.48,70900.0,26.319,26.3515,26.319,26.3515,70900.0
2012-09-20 14:20:00,40.47,40.49,40.41,40.46,96600.0,26.345,26.3581,26.306,26.3385,96600.0
2012-09-20 14:30:00,40.46,40.5,40.43,40.49,73700.0,26.3385,26.3646,26.319,26.3581,73700.0
2012-09-20 14:40:00,40.5,40.57,40.5,40.57,160800.0,26.3646,26.4101,26.3646,26.4101,160800.0
2012-09-20 14:50:00,40.57,40.57,40.49,40.52,85200.0,26.4101,26.4101,26.3581,26.3776,85200.0
2012-09-20 15:00:00,40.53,40.54,40.51,40.52,77400.0,26.3841,26.3906,26.3711,26.3776,77400.0
2012-09-20 15:10:00,40.52,40.53,40.5,40.52,78000.0,26.3776,26.3841,26.3646,26.3776,78000.0
2012-09-20 15:20:00,40.52,40.58,40.51,40.52,123000.0,26.3776,26.4166,26.3711,26.3776,123000.0
2012-09-20 15:30:00,40.52,40.52,40.45,40.48,136000.0,26.3776,26.3776,26.332,26.3515,136000.0
2012-09-20 15:40:00,40.48,40.48,40.41,40.41,143900.0,26.3515,26.3515,26.306,26.306,143900.0
2012-09-20 15:50:00,40.42,40.46,40.41,40.45,611300.0,26.3125,26.3385,26.306,26.332,611300.0
2012-09-21 09:30:00,40.45,40.52,40.27,40.31,801300.0,26.332,26.3776,26.2148,26.2409,801300.0
2012-09-21 09:40:00,40.3,40.45,40.3,40.35,105900.0,26.2344,26.332,26.2344,26.2669,105900.0
2012-09-21 09:50:00,40.36,40.43,40.33,40.42,99800.0,26.2734,26.319,26.2539,26.3125,99800.0
2012-09-21 10:00:00,40.43,40.48,40.37,40.44,102300.0,26.319,26.3515,26.2799,26.3255,102300.0
2012-09-21 10:10:00,40.43,40.47,40.41,40.46,62900.0,26.319,26.345,26.306,26.3385,62900.0
2012-09-21 10:20:00,40.47,40.5,40.44,40.45,79200.0,26.345,26.3646,26.3255,26.332,79200.0
2012-09-21 10:30:00,40.44,40.45,40.29,40.33,162400.0,26.3255,26.332,26.2279,26.2539,162400.0
2012-09-21 10:40:00,40.33,40.36,40.29,40.29,109800.0,26.2539,26.2734,26.2279,26.2279,109800.0
2012-09-21 10:50:00,40.28,40.33,40.21,40.32,137400.0,26.2213,26.2539,26.1758,26.2474,137400.0
2012-09-21 11:00:00,40.32,40.33,40.26,40.27,71500.0,26.2474,26.2539,26.2083,26.2148,71500.0
2012-09-21 11:10:00,40.27,40.3,40.25,40.28,89000.0,26.2148,26.2344,26.2018,26.2213,89000.0
2012-09-21 11:20:00,40.28,40.32,40.24,40.32,64400.0,26.2213,26.2474,26.1953,26.2474,64400.0
2012-09-21 11:30:00,40.32,40.35,40.25,40.26,103400.0,26.2474,26.2669,26.2018,26.2083,103400.0
2012-09-21 11:40:00,40.26,40.29,40.25,40.26,61700.0,26.2083,26.2279,26.2018,26.2083,61700.0
2012-09-21 11:50:00,40.27,40.27,40.17,40.23,114500.0,26.2148,26.2148,26.1497,26.1888,114500.0
2012-09-21 12:00:00,40.22,40.25,40.21,40.21,59300.0,26.1823,26.2018,26.1758,26.1758,59300.0
2012-09-21 12:10:00,40.21,40.25,40.19,40.22,75700.0,26.1758,26.2018,26.1628,26.1823,75700.0
2012-09-21 12:20:00,40.23,40.28,40.2,40.24,76800.0,26.1888,26.2213,26.1693,26.1953,76800.0
2012-09-21 12:30:00,40.25,40.27,40.23,40.25,48900.0,26.2018,26.2148,26.1888,26.2018,48900.0
2012-09-21 12:40:00,40.25,40.25,40.22,40.22,54500.0,26.2018,26.2018,26.1823,26.1823,54500.0
2012-09-21 12:50:00,40.22,40.23,40.2,40.23,59700.0,26.1823,26.1888,26.1693,26.1888,59700.0
2012-09-21 13:00:00,40.22,40.25,40.22,40.25,40200.0,26.1823,26.2018,26.1823,26.2018,40200.0
2012-09-21 13:10:00,40.25,40.27,40.24,40.27,61100.0,26.2018,26.2148,26.1953,26.2148,61100.0
2012-09-21 13:20:00,40.27,40.28,40.24,40.27,55500.0,26.2148,26.2213,26.1953,26.2148,55500.0
2012-09-21 13:30:00,40.26,40.27,40.26,40.27,19200.0,26.2083,26.2148,26.2083,26.2148,19200.0
2012-09-21 13:40:00,40.27,40.29,40.26,40.27,82900.0,26.2148,26.2279,26.2083,26.2148,82900.0
2012-09-21 13:50:00,40.27,40.29,40.26,40.28,59300.0,26.2148,26.2279,26.2083,26.2213,59300.0
2012-09-21 14:00:00,40.29,40.29,40.28,40.28,54700.0,26.2279,26.2279,26.2213,26.2213,54700.0
2012-09-21 14:10:00,40.28,40.29,40.27,40.27,95800.0,26.2213,26.2279,26.2148,26.2148,95800.0
2012-09-21 14:20:00,40.28,40.29,40.27,40.27,73400.0,26.2213,26.2279,26.2148,26.2148,73400.0
2012-09-21 14:30:00,40.27,40.27,40.24,40.24,85900.0,26.2148,26.2148,26.1953,26.1953,85900.0
2012-09-21 14:40:00,40.23,40.29,40.23,40.27,71600.0,26.1888,26.2279,26.1888,26.2148,71600.0
2012-09-21 14:50:00,40.27,40.28,40.25,40.27,66100.0,26.2148,26.2213,26.2018,26.2148,66100.0
2012-09-21 15:00:00,40.27,40.29,40.25,40.28,103200.0,26.2148,26.2279,26.2018,26.2213,103200.0
2012-09-21 15:10:00,40.28,40.33,40.27,40.28,96500.0,26.2213,26.2539,26.2148,26.2213,96500.0
2012-09-21 15:20:00,40.29,40.29,40.2,40.21,157400.0,26.2279,26.2279,26.1693,26.1758,157400.0
2012-09-21 15:30:00,40.21,40.26,40.2,40.23,164400.0,26.1758,26.2083,26.1693,26.1888,164400.0
2012-09-21 15:40:00,40.23,40.24,40.19,40.21,197100.0,26.1888,26.1953,26.1628,26.1758,197100.0
2012-09-21 15:50:00,40.21,40.33,40.2,40.28,1031700.0,26.1758,26.2539,26.1693,26.2213,1031700.0
2012-09-24 09:30:00,40.22,40.28,40.16,40.25,233500.0,26.1823,26.2213,26.1432,26.2018,233500.0
2012-09-24 09:40:00,40.26,40.27,40.15,40.15,78800.0,26.2083,26.2148,26.1367,26.1367,78800.0
2012-09-24 09:50:00,40.16,40.21,40.13,40.14,104000.0,26.1432,26.1758,26.1237,26.1302,104000.0
2012-09-24 10:00:00,40.14,40.16,40.04,40.07,120000.0,26.1302,26.1432,26.0651,26.0846,120000.0
2012-09-24 10:10:00,40.08,40.15,40.07,40.15,55300.0,26.0912,26.1367,26.0846,26.1367,55300.0
2012-09-24 10:20:00,40.15,40.21,40.12,40.19,78400.0,26.1367,26.1758,26.1172,26.1628,78400.0
2012-09-24 10:30:00,40.19,40.22,40.11,40.12,51000.0,26.1628,26.1823,26.1107,26.1172,51000.0
2012-09-24 10:40:00,40.12,40.2,40.11,40.17,82000.0,26.1172,26.1693,26.1107,26.1497,82000.0
2012-09-24 10:50:00,40.18,40.25,40.17,40.23,47100.0,26.1563,26.2018,26.1497,26.1888,47100.0
2012-09-24 11:00:00,40.22,40.25,40.17,40.18,101700.0,26.1823,26.2018,26.1497,26.1563,101700.0
2012-09-24 11:10:00,40.19,40.19,40.15,40.15,36200.0,26.1628,26.1628,26.1367,26.1367,36200.0
2012-09-24 11:20:00,40.15,40.17,40.15,40.17,73000.0,26.1367,26.1497,26.1367,26.1497,73000.0
2012-09-24 11:30:00,40.16,40.19,40.15,40.15,35400.0,26.1432,26.1628,26.1367,26.1367,35400.0
2012-09-24 11:40:00,40.16,40.17,40.14,40.17,42900.0,26.1432,26.1497,26.1302,26.1497,42900.0
2012-09-24 11:50:00,40.17,40.19,40.17,40.19,33500.0,26.1497,26.1628,26.1497,26.1628,33500.0
2012-09-24 12:00:00,40.18,40.2,40.16,40.17,31200.0,26.1563,26.1693,26.1432,26.1497,31200.0
2012-09-24 12:10:00,40.17,40.19,40.16,40.19,43200.0,26.1497,26.1628,26.1432,26.1628,43200.0
2012-09-24 12:20:00,40.19,40.19,40.15,40.15,44300.0,26.1628,26.1628,26.1367,26.1367,44300.0
2012-09-24 12:30:00,40.15,40.17,40.14,40.16,39200.0,26.1367,26.1497,26.1302,26.1432,39200.0
2012-09-24 12:40:00,40.17,40.21,40.16,40.21,54900.0,26.1497,26.1758,26.1432,26.1758,54900.0
2012-09-24 12:50:00,40.21,40.23,40.2,40.22,27700.0,26.1758,26.1888,26.1693,26.1823,27700.0
2012-09-24 13:00:00,40.22,40.24,40.21,40.22,27600.0,26.1823,26.1953,26.1758,26.1823,27600.0
2012-09-24 13:10:00,40.23,40.24,40.21,40.23,18100.0,26.1888,26.1953,26.1758,26.1888,18100.0
2012-09-24 13:20:00,40.24,40.24,40.22,40.23,17000.0,26.1953,26.1953,26.1823,26.1888,17000.0
2012-09-24 13:30:00,40.22,40.24,40.2,40.21,35600.0,26.1823,26.1953,26.1693,26.1758,35600.0
2012-09-24 13:40:00,40.22,40.28,40.21,40.26,49800.0,26.1823,26.2213,26.1758,26.2083,49800.0
2012-09-24 13:50:00,40.27,40.28,40.25,40.26,26300.0,26.2148,26.2213,26.2018,26.2083,26300.0
2012-09-24 14:00:00,40.26,40.28,40.24,40.25,33300.0,26.2083,26.2213,26.1953,26.2018,33300.0
2012-09-24 14:10:00,40.25,40.27,40.24,40.26,33200.0,26.2018,26.2148,26.1953,26.2083,33200.0
2012-09-24 14:20:00,40.26,40.27,40.24,40.25,36600.0,26.2083,26.2148,26.1953,26.2018,36600.0
2012-09-24 14:30:00,40.26,40.27,40.24,40.26,46400.0,26.2083,26.2148,26.1953,26.2083,46400.0
2012-09-24 14:40:00,40.26,40.29,40.25,40.27,43600.0,26.2083,26.2279,26.2018,26.2148,43600.0
2012-09-24 14:50:00,40.28,40.33,40.28,40.29,61500.0,26.2213,26.2539,26.2213,26.2279,61500.0
2012-09-24 15:00:00,40.3,40.3,40.27,40.3,35600.0,26.2344,26.2344,26.2148,26.2344,35600.0
2012-09-24 15:10:00,40.3,40.34,40.29,40.32,46000.0,26.2344,26.2604,26.2279,26.2474,46000.0
2012-09-24 15:20:00,40.33,40.34,40.31,40.33,39700.0,26.2539,26.2604,26.2409,26.2539,39700.0
2012-09-24 15:30:00,40.32,40.33,40.26,40.27,209700.0,26.2474,26.2539,26.2083,26.2148,209700.0
2012-09-24 15:40:00,40.28,40.31,40.24,40.26,116300.0,26.2213,26.2409,26.1953,26.2083,116300.0
2012-09-24 15:50:00,40.25,40.26,40.21,40.25,258300.0,26.2018,26.2083,26.1758,26.2018,258300.0
2012-09-25 09:30:00,40.27,40.3,40.11,40.13,116600.0,26.2148,26.2344,26.1107,26.1237,116600.0
2012-09-25 09:40:00,40.13,40.22,40.13,40.2,80600.0,26.1237,26.1823,26.1237,26.1693,80600.0
2012-09-25 09:50:00,40.19,40.26,40.15,40.23,127100.0,26.1628,26.2083,26.1367,26.1888,127100.0
2012-09-25 10:00:00,40.24,40.34,40.23,40.32,61500.0,26.1953,26.2604,26.1888,26.2474,61500.0
2012-09-25 10:10:00,40.32,40.34,40.25,40.25,79900.0,26.2474,26.2604,26.2018,26.2018,79900.0
2012-09-25 10:20:00,40.26,40.29,40.21,40.22,61700.0,26.2083,26.2279,26.1758,26.1823,61700.0
2012-09-25 10:30:00,40.22,40.23,40.16,40.18,89100.0,26.1823,26.1888,26.1432,26.1563,89100.0
2012-09-25 10:40:00,40.19,40.24,40.18,40.23,92900.0,26.1628,26.1953,26.1563,26.1888,92900.0
2012-09-25 10:50:00,40.22,40.25,40.2,40.2,57600.0,26.1823,26.2018,26.1693,26.1693,57600.0
2012-09-25 11:00:00,40.21,40.23,40.16,40.16,53600.0,26.1758,26.1888,26.1432,26.1432,53600.0
2012-09-25 11:10:00,40.16,40.19,40.16,40.16,34600.0,26.1432,26.1628,26.1432,26.1432,34600.0
2012-09-25 11:20:00,40.16,40.22,40.16,40.2,54300.0,26.1432,26.1823,26.1432,26.1693,54300.0
2012-09-25 11:30:00,40.2,40.21,40.18,40.19,49200.0,26.1693,26.1758,26.1563,26.1628,49200.0
2012-09-25 11:40:00,40.18,40.2,40.17,40.17,46900.0,26.1563,26.1693,26.1497,26.1497,46900.0
2012-09-25 11:50:00,40.17,40.19,40.16,40.16,36400.0,26.1497,26.1628,26.1432,26.1432,36400.0
2012-09-25 12:00:00,40.17,40.19,40.16,40.18,38600.0,26.1497,26.1628,26.1432,26.1563,38600.0
2012-09-25 12:10:00,40.18,40.19,40.14,40.17,39200.0,26.1563,26.1628,26.1302,26.1497,39200.0
2012-09-25 12:20:00,40.17,40.2,40.17,40.2,21500.0,26.1497,26.1693,26.1497,26.1693,21500.0
2012-09-25 12:30:00,40.2,40.21,40.18,40.19,40200.0,26.1693,26.1758,26.1563,26.1628,40200.0
2012-09-25 12:40:00,40.19,40.19,40.14,40.16,31200.0,26.1628,26.1628,26.1302,26.1432,31200.0
2012-09-25 12:50:00,40.15,40.18,40.14,40.18,50700.0,26.1367,26.1563,26.1302,26.1563,50700.0
2012-09-25 13:00:00,40.17,40.2,40.16,40.19,42400.0,26.1497,26.1693,26.1432,26.1628,42400.0
2012-09-25 13:10:00,40.18,40.19,40.15,40.16,64500.0,26.1563,26.1628,26.1367,26.1432,64500.0
2012-09-25 13:20:00,40.16,40.17,40.14,40.17,52000.0,26.1432,26.1497,26.1302,26.1497,52000.0
2012-09-25 13:30:00,40.17,40.2,40.14,40.14,111900.0,26.1497,26.1693,26.1302,26.1302,111900.0
2012-09-25 13:40:00,40.14,40.18,40.13,40.17,38700.0,26.1302,26.1563,26.1237,26.1497,38700.0
2012-09-25 13:50:00,40.18,40.18,40.15,40.18,108000.0,26.1563,26.1563,26.1367,26.1563,108000.0
2012-09-25 14:00:00,40.17,40.22,40.17,40.2,102100.0,26.1497,26.1823,26.1497,26.1693,102100.0
2012-09-25 14:10:00,40.2,40.25,40.18,40.18,111100.0,26.1693,26.2018,26.1563,26.1563,111100.0
2012-09-25 14:20:00,40.18,40.18,40.16,40.17,73000.0,26.1563,26.1563,26.1432,26.1497,73000.0
2012-09-25 14:30:00,40.17,40.2,40.16,40.2,48400.0,26.1497,26.1693,26.1432,26.1693,48400.0
2012-09-25 14:40:00,40.2,40.2,40.13,40.16,65900.0,26.1693,26.1693,26.1237,26.1432,65900.0
2012-09-25 14:50:00,40.16,40.16,40.14,40.16,62300.0,26.1432,26.1432,26.1302,26.1432,62300.0
2012-09-25 15:00:00,40.15,40.17,40.14,40.15,54200.0,26.1367,26.1497,26.1302,26.1367,54200.0
2012-09-25 15:10:00,40.15,40.15,40.08,40.13,118100.0,26.1367,26.1367,26.0912,26.1237,118100.0
2012-09-25 15:20:00,40.14,40.19,40.13,40.16,136200.0,26.1302,26.1628,26.1237,26.1432,136200.0
2012-09-25 15:30:00,40.16,40.17,40.04,40.04,226600.0,26.1432,26.1497,26.0651,26.0651,226600.0
2012-09-25 15:40:00,40.04,40.05,40.01,40.02,169600.0,26.0651,26.0716,26.0456,26.0521,169600.0
2012-09-25 15:50:00,40.02,40.14,40.0,40.11,731800.0,26.0521,26.1302,26.0391,26.1107,731800.0
2012-09-26 09:30:00,40.06,40.14,39.91,39.96,307000.0,26.0781,26.1302,25.9805,26.013,307000.0
2012-09-26 09:40:00,39.96,40.02,39.95,40.01,153100.0,26.013,26.0521,26.0065,26.0456,153100.0
2012-09-26 09:50:00,40.01,40.08,39.99,40.0,68200.0,26.0456,26.0912,26.0326,26.0391,68200.0
2012-09-26 10:00:00,39.99,40.03,39.98,40.02,198400.0,26.0326,26.0586,26.0261,26.0521,198400.0
2012-09-26 10:10:00,40.02,40.02,39.98,40.02,126800.0,26.0521,26.0521,26.0261,26.0521,126800.0
2012-09-26 10:20:00,40.02,40.04,40.0,40.03,83000.0,26.0521,26.0651,26.0391,26.0586,83000.0
2012-09-26 10:30:00,40.03,40.11,40.01,40.04,328100.0,26.0586,26.1107,26.0456,26.0651,328100.0
2012-09-26 10:40:00,40.04,40.09,40.03,40.07,53400.0,26.0651,26.0977,26.0586,26.0846,53400.0
2012-09-26 10:50:00,40.08,40.1,40.05,40.05,47400.0,26.0912,26.1042,26.0716,26.0716,47400.0
2012-09-26 11:00:00,40.05,40.1,40.05,40.09,36000.0,26.0716,26.1042,26.0716,26.0977,36000.0
2012-09-26 11:10:00,40.08,40.11,40.07,40.11,56700.0,26.0912,26.1107,26.0846,26.1107,56700.0
2012-09-26 11:20:00,40.1,40.12,40.08,40.08,52100.0,26.1042,26.1172,26.0912,26.0912,52100.0
2012-09-26 11:30:00,40.08,40.09,40.05,40.06,46800.0,26.0912,26.0977,26.0716,26.0781,46800.0
2012-09-26 11:40:00,40.07,40.09,40.06,40.07,59300.0,26.0846,26.0977,26.0781,26.0846,59300.0
2012-09-26 11:50:00,40.07,40.09,40.06,40.07,40100.0,26.0846,26.0977,26.0781,26.0846,40100.0
2012-09-26 12:00:00,40.07,40.08,40.05,40.08,37900.0,26.0846,26.0912,26.0716,26.0912,37900.0
2012-09-26 12:10:00,40.07,40.08,40.05,40.05,96100.0,26.0846,26.0912,26.0716,26.0716,96100.0
2012-09-26 12:20:00,40.05,40.11,40.05,40.05,92600.0,26.0716,26.1107,26.0716,26.0716,92600.0
2012-09-26 12:30:00,40.05,40.08,40.05,40.08,39500.0,26.0716,26.0912,26.0716,26.0912,39500.0
2012-09-26 12:40:00,40.07,40.1,40.05,40.09,40000.0,26.0846,26.1042,26.0716,26.0977,40000.0
2012-09-26 12:50:00,40.09,40.17,40.08,40.17,55800.0,26.0977,26.1497,26.0912,26.1497,55800.0
2012-09-26 13:00:00,40.16,40.22,40.06,40.2,59900.0,26.1432,26.1823,26.0781,26.1693,59900.0
2012-09-26 13:10:00,40.2,40.22,40.17,40.19,39700.0,26.1693,26.1823,26.1497,26.1628,39700.0
2012-09-26 13:20:00,40.19,40.22,40.19,40.2,51500.0,26.1628,26.1823,26.1628,26.1693,51500.0
2012-09-26 13:30:00,40.2,40.21,40.14,40.15,127200.0,26.1693,26.1758,26.1302,26.1367,127200.0
2012-09-26 13:40:00,40.14,40.15,40.09,40.1,50800.0,26.1302,26.1367,26.0977,26.1042,50800.0
2012-09-26 13:50:00,40.09,40.13,40.09,40.13,65700.0,26.0977,26.1237,26.0977,26.1237,65700.0
2012-09-26 14:00:00,40.12,40.14,40.11,40.13,91300.0,26.1172,26.1302,26.1107,26.1237,91300.0
2012-09-26 14:10:00,40.12,40.13,40.12,40.12,8100.0,26.1172,26.1237,26.1172,26.1172,8100.0
2012-09-26 14:20:00,40.12,40.13,40.09,40.09,56000.0,26.1172,26.1237,26.0977,26.0977,56000.0
2012-09-26 14:30:00,40.09,40.09,40.05,40.06,63900.0,26.0977,26.0977,26.0716,26.0781,63900.0
2012-09-26 14:40:00,40.07,40.08,40.06,40.08,27400.0,26.0846,26.0912,26.0781,26.0912,27400.0
2012-09-26 14:50:00,40.07,40.1,40.07,40.08,59000.0,26.0846,26.1042,26.0846,26.0912,59000.0
2012-09-26 15:00:00,40.09,40.09,40.05,40.06,34000.0,26.0977,26.0977,26.0716,26.0781,34000.0
2012-09-26 15:10:00,40.06,40.08,40.05,40.06,65400.0,26.0781,26.0912,26.0716,26.0781,65400.0
2012-09-26 15:20:00,40.07,40.08,40.05,40.05,33600.0,26.0846,26.0912,26.0716,26.0716,33600.0
2012-09-26 15:30:00,40.05,40.06,39.98,39.99,111900.0,26.0716,26.0781,26.0261,26.0326,111900.0
2012-09-26 15:40:00,39.99,40.02,39.97,39.98,75000.0,26.0326,26.0521,26.0195,26.0261,75000.0
2012-09-26 15:50:00,39.97,39.99,39.95,39.96,285800.0,26.0195,26.0326,26.0065,26.013,285800.0
2012-09-27 09:30:00,39.96,39.97,39.77,39.9,158500.0,26.013,26.0195,25.8894,25.974,158500.0
2012-09-27 09:40:00,39.9,39.94,39.86,39.9,57400.0,25.974,26.0,25.9479,25.974,57400.0
2012-09-27 09:50:00,39.9,39.9,39.8,39.81,89100.0,25.974,25.974,25.9089,25.9154,89100.0
2012-09-27 10:00:00,39.81,39.86,39.8,39.84,94000.0,25.9154,25.9479,25.9089,25.9349,94000.0
2012-09-27 10:10:00,39.84,39.87,39.8,39.83,82500.0,25.9349,25.9544,25.9089,25.9284,82500.0
2012-09-27 10:20:00,39.83,39.83,39.75,39.75,103200.0,25.9284,25.9284,25.8763,25.8763,103200.0
2012-09-27 10:30:00,39.76,39.76,39.7,39.73,87200.0,25.8828,25.8828,25.8438,25.8633,87200.0
2012-09-27 10:40:00,39.73,39.78,39.73,39.77,49000.0,25.8633,25.8959,25.8633,25.8894,49000.0
2012-09-27 10:50:00,39.77,39.78,39.72,39.76,45300.0,25.8894,25.8959,25.8568,25.8828,45300.0
2012-09-27 11:00:00,39.77,39.8,39.76,39.79,38800.0,25.8894,25.9089,25.8828,25.9024,38800.0
2012-09-27 11:10:00,39.8,39.88,39.77,39.84,258300.0,25.9089,25.961,25.8894,25.9349,258300.0
2012-09-27 11:20:00,39.83,39.87,39.8,39.85,60500.0,25.9284,25.9544,25.9089,25.9414,60500.0
2012-09-27 11:30:00,39.85,39.87,39.83,39.85,34000.0,25.9414,25.9544,25.9284,25.9414,34000.0
2012-09-27 11:40:00,39.86,39.87,39.83,39.87,46300.0,25.9479,25.9544,25.9284,25.9544,46300.0
2012-09-27 11:50:00,39.87,39.9,39.82,39.87,69000.0,25.9544,25.974,25.9219,25.9544,69000.0
2012-09-27 12:00:00,39.88,39.99,39.87,39.98,94900.0,25.961,26.0326,25.9544,26.0261,94900.0
2012-09-27 12:10:00,39.98,40.0,39.96,39.96,77900.0,26.0261,26.0391,26.013,26.013,77900.0
2012-09-27 12:20:00,39.97,40.02,39.95,39.98,75000.0,26.0195,26.0521,26.0065,26.0261,75000.0
2012-09-27 12:30:00,39.99,40.04,39.96,39.97,68800.0,26.0326,26.0651,26.013,26.0195,68800.0
2012-09-27 12:40:00,39.97,40.0,39.96,39.98,26800.0,26.0195,26.0391,26.013,26.0261,26800.0
2012-09-27 12:50:00,39.97,40.01,39.96,39.98,30000.0,26.0195,26.0456,26.013,26.0261,30000.0
2012-09-27 13:00:00,39.98,40.03,39.98,40.03,31300.0,26.0261,26.0586,26.0261,26.0586,31300.0
2012-09-27 13:10:00,40.03,40.07,40.02,40.05,58700.0,26.0586,26.0846,26.0521,26.0716,58700.0
2012-09-27 13:20:00,40.05,40.05,40.02,40.02,25900.0,26.0716,26.0716,26.0521,26.0521,25900.0
2012-09-27 13:30:00,40.03,40.05,40.01,40.05,39700.0,26.0586,26.0716,26.0456,26.0716,39700.0
2012-09-27 13:40:00,40.03,40.08,40.03,40.06,51000.0,26.0586,26.0912,26.0586,26.0781,51000.0
2012-09-27 13:50:00,40.06,40.07,40.03,40.05,33000.0,26.0781,26.0846,26.0586,26.0716,33000.0
2012-09-27 14:00:00,40.05,40.06,40.03,40.04,26900.0,26.0716,26.0781,26.0586,26.0651,26900.0
2012-09-27 14:10:00,40.04,40.05,40.02,40.04,45200.0,26.0651,26.0716,26.0521,26.0651,45200.0
2012-09-27 14:20:00,40.03,40.04,40.01,40.02,48600.0,26.0586,26.0651,26.0456,26.0521,48600.0
2012-09-27 14:30:00,40.02,40.04,40.02,40.03,36600.0,26.0521,26.0651,26.0521,26.0586,36600.0
2012-09-27 14:40:00,40.03,40.04,40.0,40.0,44200.0,26.0586,26.0651,26.0391,26.0391,44200.0
2012-09-27 14:50:00,40.0,40.02,39.98,39.99,42800.0,26.0391,26.0521,26.0261,26.0326,42800.0
2012-09-27 15:00:00,39.99,40.0,39.98,39.98,40100.0,26.0326,26.0391,26.0261,26.0261,40100.0
2012-09-27 15:10:00,39.98,39.99,39.94,39.95,68500.0,26.0261,26.0326,26.0,26.0065,68500.0
2012-09-27 15:20:00,39.95,39.98,39.94,39.94,56200.0,26.0065,26.0261,26.0,26.0,56200.0
2012-09-27 15:30:00,39.94,39.98,39.93,39.94,110500.0,26.0,26.0261,25.9935,26.0,110500.0
2012-09-27 15:40:00,39.94,39.95,39.88,39.89,121500.0,26.0,26.0065,25.961,25.9675,121500.0
2012-09-27 15:50:00,39.88,39.9,39.85,39.9,328200.0,25.961,25.974,25.9414,25.974,328200.0
2012-09-28 09:30:00,39.82,39.91,39.54,39.58,115500.0,25.9219,25.9805,25.7396,25.7657,115500.0
2012-09-28 09:40:00,39.59,39.66,39.57,39.62,76900.0,25.7722,25.8177,25.7592,25.7917,76900.0
2012-09-28 09:50:00,39.61,39.68,39.59,39.66,59800.0,25.7852,25.8308,25.7722,25.8177,59800.0
2012-09-28 10:00:00,39.66,39.69,39.61,39.63,117100.0,25.8177,25.8373,25.7852,25.7982,117100.0
2012-09-28 10:10:00,39.64,39.69,39.61,39.68,48900.0,25.8047,25.8373,25.7852,25.8308,48900.0
2012-09-28 10:20:00,39.67,39.69,39.61,39.68,53000.0,25.8243,25.8373,25.7852,25.8308,53000.0
2012-09-28 10:30:00,39.69,39.75,39.67,39.73,58300.0,25.8373,25.8763,25.8243,25.8633,58300.0
2012-09-28 10:40:00,39.73,39.77,39.73,39.76,39300.0,25.8633,25.8894,25.8633,25.8828,39300.0
2012-09-28 10:50:00,39.76,39.76,39.68,39.69,40000.0,25.8828,25.8828,25.8308,25.8373,40000.0
2012-09-28 11:00:00,39.69,39.72,39.68,39.72,24400.0,25.8373,25.8568,25.8308,25.8568,24400.0
2012-09-28 11:10:00,39.72,39.74,39.66,39.66,46100.0,25.8568,25.8698,25.8177,25.8177,46100.0
2012-09-28 11:20:00,39.66,39.69,39.63,39.63,86500.0,25.8177,25.8373,25.7982,25.7982,86500.0
2012-09-28 11:30:00,39.63,39.69,39.61,39.68,122200.0,25.7982,25.8373,25.7852,25.8308,122200.0
2012-09-28 11:40:00,39.68,39.77,39.68,39.73,37600.0,25.8308,25.8894,25.8308,25.8633,37600.0
2012-09-28 11:50:00,39.73,39.75,39.69,39.74,40800.0,25.8633,25.8763,25.8373,25.8698,40800.0
2012-09-28 12:00:00,39.73,39.75,39.69,39.74,47400.0,25.8633,25.8763,25.8373,25.8698,47400.0
2012-09-28 12:10:00,39.74,39.8,39.74,39.79,53500.0,25.8698,25.9089,25.8698,25.9024,53500.0
2012-09-28 12:20:00,39.79,39.79,39.72,39.73,21400.0,25.9024,25.9024,25.8568,25.8633,21400.0
2012-09-28 12:30:00,39.73,39.76,39.71,39.72,24000.0,25.8633,25.8828,25.8503,25.8568,24000.0
2012-09-28 12:40:00,39.72,39.76,39.72,39.75,23800.0,25.8568,25.8828,25.8568,25.8763,23800.0
2012-09-28 12:50:00,39.76,39.76,39.75,39.75,12900.0,25.8828,25.8828,25.8763,25.8763,12900.0
2012-09-28 13:00:00,39.76,39.77,39.74,39.75,24200.0,25.8828,25.8894,25.8698,25.8763,24200.0
2012-09-28 13:10:00,39.75,39.76,39.72,39.73,27400.0,25.8763,25.8828,25.8568,25.8633,27400.0
2012-09-28 13:20:00,39.73,39.75,39.73,39.74,17800.0,25.8633,25.8763,25.8633,25.8698,17800.0
2012-09-28 13:30:00,39.75,39.8,39.74,39.79,45900.0,25.8763,25.9089,25.8698,25.9024,45900.0
2012-09-28 13:40:00,39.8,39.8,39.78,39.78,31600.0,25.9089,25.9089,25.8959,25.8959,31600.0
2012-09-28 13:50:00,39.78,39.82,39.78,39.82,27500.0,25.8959,25.9219,25.8959,25.9219,27500.0
2012-09-28 14:00:00,39.82,39.83,39.8,39.8,42300.0,25.9219,25.9284,25.9089,25.9089,42300.0
2012-09-28 14:10:00,39.81,39.83,39.8,39.83,18900.0,25.9154,25.9284,25.9089,25.9284,18900.0
2012-09-28 14:20:00,39.83,39.83,39.8,39.81,46300.0,25.9284,25.9284,25.9089,25.9154,46300.0
2012-09-28 14:30:00,39.82,39.82,39.79,39.81,47500.0,25.9219,25.9219,25.9024,25.9154,47500.0
2012-09-28 14:40:00,39.8,39.81,39.8,39.8,12600.0,25.9089,25.9154,25.9089,25.9089,12600.0
2012-09-28 14:50:00,39.81,39.82,39.8,39.82,39700.0,25.9154,25.9219,25.9089,25.9219,39700.0
2012-09-28 15:00:00,39.82,39.82,39.79,39.81,51400.0,25.9219,25.9219,25.9024,25.9154,51400.0
2012-09-28 15:10:00,39.8,39.82,39.79,39.79,37200.0,25.9089,25.9219,25.9024,25.9024,37200.0
2012-09-28 15:20:00,39.79,39.82,39.78,39.79,80500.0,25.9024,25.9219,25.8959,25.9024,80500.0
2012-09-28 15:30:00,39.8,39.82,39.74,39.77,150500.0,25.9089,25.9219,25.8698,25.8894,150500.0
2012-09-28 15:40:00,39.76,39.88,39.76,39.85,162900.0,25.8828,25.961,25.8828,25.9414,162900.0
2012-09-28 15:50:00,39.85,39.88,39.82,39.83,385100.0,25.9414,25.961,25.9219,25.9284,385100.0
2012-10-01 09:30:00,39.79,39.97,39.72,39.88,225800.0,25.9024,26.0195,25.8568,25.961,225800.0
2012-10-01 09:40:00,39.88,40.04,39.83,40.02,129000.0,25.961,26.0651,25.9284,26.0521,129000.0
2012-10-01 09:50:00,40.03,40.09,40.02,40.08,94500.0,26.0586,26.0977,26.0521,26.0912,94500.0
2012-10-01 10:00:00,40.08,40.16,40.08,40.09,101000.0,26.0912,26.1432,26.0912,26.0977,101000.0
2012-10-01 10:10:00,40.08,40.09,40.06,40.07,35400.0,26.0912,26.0977,26.0781,26.0846,35400.0
2012-10-01 10:20:00,40.07,40.15,40.06,40.15,49300.0,26.0846,26.1367,26.0781,26.1367,49300.0
2012-10-01 10:30:00,40.15,40.15,40.05,40.08,103500.0,26.1367,26.1367,26.0716,26.0912,103500.0
2012-10-01 10:40:00,40.06,40.11,40.05,40.09,80900.0,26.0781,26.1107,26.0716,26.0977,80900.0
2012-10-01 10:50:00,40.09,40.13,40.07,40.09,46800.0,26.0977,26.1237,26.0846,26.0977,46800.0
2012-10-01 11:00:00,40.09,40.12,40.09,40.1,34100.0,26.0977,26.1172,26.0977,26.1042,34100.0
2012-10-01 11:10:00,40.11,40.13,40.1,40.12,34000.0,26.1107,26.1237,26.1042,26.1172,34000.0
2012-10-01 11:20:00,40.13,40.13,40.07,40.09,50300.0,26.1237,26.1237,26.0846,26.0977,50300.0
2012-10-01 11:30:00,40.09,40.13,40.08,40.13,34100.0,26.0977,26.1237,26.0912,26.1237,34100.0
2012-10-01 11:40:00,40.13,40.16,40.09,40.14,151800.0,26.1237,26.1432,26.0977,26.1302,151800.0
2012-10-01 11:50:00,40.14,40.14,40.07,40.07,80400.0,26.1302,26.1302,26.0846,26.0846,80400.0
2012-10-01 12:00:00,40.07,40.08,40.04,40.07,55700.0,26.0846,26.0912,26.0651,26.0846,55700.0
2012-10-01 12:10:00,40.07,40.12,40.06,40.07,123200.0,26.0846,26.1172,26.0781,26.0846,123200.0
2012-10-01 12:20:00,40.07,40.11,40.07,40.08,44600.0,26.0846,26.1107,26.0846,26.0912,44600.0
2012-10-01 12:30:00,40.09,40.11,40.06,40.08,38900.0,26.0977,26.1107,26.0781,26.0912,38900.0
2012-10-01 12:40:00,40.07,40.11,40.02,40.03,61400.0,26.0846,26.1107,26.0521,26.0586,61400.0
2012-10-01 12:50:00,40.03,40.04,40.0,40.01,48500.0,26.0586,26.0651,26.0391,26.0456,48500.0
2012-10-01 13:00:00,40.01,40.02,39.97,39.97,45200.0,26.0456,26.0521,26.0195,26.0195,45200.0
2012-10-01 13:10:00,39.97,39.98,39.92,39.92,37800.0,26.0195,26.0261,25.987,25.987,37800.0
2012-10-01 13:20:00,39.92,39.99,39.92,39.98,61800.0,25.987,26.0326,25.987,26.0261,61800.0
2012-10-01 13:30:00,39.98,39.98,39.91,39.92,57400.0,26.0261,26.0261,25.9805,25.987,57400.0
2012-10-01 13:40:00,39.92,39.97,39.91,39.97,42200.0,25.987,26.0195,25.9805,26.0195,42200.0
2012-10-01 13:50:00,39.97,40.05,39.97,39.99,66400.0,26.0195,26.0716,26.0195,26.0326,66400.0
2012-10-01 14:00:00,39.98,40.0,39.95,39.95,127700.0,26.0261,26.0391,26.0065,26.0065,127700.0
2012-10-01 14:10:00,39.95,40.0,39.95,39.97,92000.0,26.0065,26.0391,26.0065,26.0195,92000.0
2012-10-01 14:20:00,39.97,40.02,39.96,40.02,58400.0,26.0195,26.0521,26.013,26.0521,58400.0
2012-10-01 14:30:00,40.01,40.07,40.01,40.07,61600.0,26.0456,26.0846,26.0456,26.0846,61600.0
2012-10-01 14:40:00,40.07,40.08,40.02,40.04,108000.0,26.0846,26.0912,26.0521,26.0651,108000.0
2012-10-01 14:50:00,40.04,40.06,40.01,40.04,71200.0,26.0651,26.0781,26.0456,26.0651,71200.0
2012-10-01 15:00:00,40.05,40.06,40.01,40.01,34600.0,26.0716,26.0781,26.0456,26.0456,34600.0
2012-10-01 15:10:00,40.02,40.02,39.96,39.98,98700.0,26.0521,26.0521,26.013,26.0261,98700.0
2012-10-01 15:20:00,39.99,39.99,39.93,39.98,102700.0,26.0326,26.0326,25.9935,26.0261,102700.0
2012-10-01 15:30:00,39.98,39.98,39.89,39.92,145000.0,26.0261,26.0261,25.9675,25.987,145000.0
2012-10-01 15:40:00,39.92,39.94,39.9,39.94,150500.0,25.987,26.0,25.974,26.0,150500.0
2012-10-01 15:50:00,39.93,39.97,39.88,39.96,286800.0,25.9935,26.0195,25.961,26.013,286800.0
2012-10-02 09:30:00,40.07,40.25,40.07,40.16,191200.0,26.0846,26.2018,26.0846,26.1432,191200.0
2012-10-02 09:40:00,40.18,40.21,40.14,40.2,142700.0,26.1563,26.1758,26.1302,26.1693,142700.0
2012-10-02 09:50:00,40.19,40.22,40.11,40.16,132100.0,26.1628,26.1823,26.1107,26.1432,132100.0
2012-10-02 10:00:00,40.16,40.19,40.09,40.11,82100.0,26.1432,26.1628,26.0977,26.1107,82100.0
2012-10-02 10:10:00,40.11,40.14,40.09,40.12,108500.0,26.1107,26.1302,26.0977,26.1172,108500.0
2012-10-02 10:20:00,40.13,40.14,40.1,40.11,96000.0,26.1237,26.1302,26.1042,26.1107,96000.0
2012-10-02 10:30:00,40.11,40.16,40.11,40.13,89600.0,26.1107,26.1432,26.1107,26.1237,89600.0
2012-10-02 10:40:00,40.14,40.16,40.09,40.12,131300.0,26.1302,26.1432,26.0977,26.1172,131300.0
2012-10-02 10:50:00,40.12,40.16,40.06,40.07,72700.0,26.1172,26.1432,26.0781,26.0846,72700.0
2012-10-02 11:00:00,40.07,40.09,40.05,40.08,42600.0,26.0846,26.0977,26.0716,26.0912,42600.0
2012-10-02 11:10:00,40.07,40.08,40.06,40.07,37800.0,26.0846,26.0912,26.0781,26.0846,37800.0
2012-10-02 11:20:00,40.07,40.08,40.04,40.08,77600.0,26.0846,26.0912,26.0651,26.0912,77600.0
2012-10-02 11:30:00,40.07,40.08,39.97,39.99,81700.0,26.0846,26.0912,26.0195,26.0326,81700.0
2012-10-02 11:40:00,39.99,40.0,39.95,39.98,61600.0,26.0326,26.0391,26.0065,26.0261,61600.0
2012-10-02 11:50:00,39.98,40.04,39.96,40.04,48100.0,26.0261,26.0651,26.013,26.0651,48100.0
2012-10-02 12:00:00,40.04,40.06,40.02,40.03,45400.0,26.0651,26.0781,26.0521,26.0586,45400.0
2012-10-02 12:10:00,40.02,40.12,40.01,40.1,84400.0,26.0521,26.1172,26.0456,26.1042,84400.0
2012-10-02 12:20:00,40.1,40.15,40.1,40.12,71700.0,26.1042,26.1367,26.1042,26.1172,71700.0
2012-10-02 12:30:00,40.12,40.13,40.08,40.09,70500.0,26.1172,26.1237,26.0912,26.0977,70500.0
2012-10-02 12:40:00,40.08,40.11,40.07,40.1,36200.0,26.0912,26.1107,26.0846,26.1042,36200.0
2012-10-02 12:50:00,40.1,40.13,40.07,40.07,48900.0,26.1042,26.1237,26.0846,26.0846,48900.0
2012-10-02 13:00:00,40.07,40.09,40.07,40.08,16900.0,26.0846,26.0977,26.0846,26.0912,16900.0
2012-10-02 13:10:00,40.08,40.08,40.07,40.08,13000.0,26.0912,26.0912,26.0846,26.0912,13000.0
2012-10-02 13:20:00,40.08,40.08,40.03,40.05,46700.0,26.0912,26.0912,26.0586,26.0716,46700.0
2012-10-02 13:30:00,40.06,40.09,40.05,40.07,50300.0,26.0781,26.0977,26.0716,26.0846,50300.0
2012-10-02 13:40:00,40.08,40.1,40.07,40.09,57700.0,26.0912,26.1042,26.0846,26.0977,57700.0
2012-10-02 13:50:00,40.09,40.11,40.01,40.03,40700.0,26.0977,26.1107,26.0456,26.0586,40700.0
2012-10-02 14:00:00,40.04,40.06,40.03,40.06,51400.0,26.0651,26.0781,26.0586,26.0781,51400.0
2012-10-02 14:10:00,40.06,40.1,40.06,40.09,39700.0,26.0781,26.1042,26.0781,26.0977,39700.0
2012-10-02 14:20:00,40.09,40.09,40.0,40.04,61900.0,26.0977,26.0977,26.0391,26.0651,61900.0
2012-10-02 14:30:00,40.04,40.06,40.03,40.06,35000.0,26.0651,26.0781,26.0586,26.0781,35000.0
2012-10-02 14:40:00,40.06,40.07,40.03,40.04,63300.0,26.0781,26.0846,26.0586,26.0651,63300.0
2012-10-02 14:50:00,40.05,40.08,40.02,40.03,66500.0,26.0716,26.0912,26.0521,26.0586,66500.0
2012-10-02 15:00:00,40.03,40.04,39.99,40.0,103100.0,26.0586,26.0651,26.0326,26.0391,103100.0
2012-10-02 15:10:00,40.01,40.06,39.98,40.05,93600.0,26.0456,26.0781,26.0261,26.0716,93600.0
2012-10-02 15:20:00,40.05,40.08,40.05,40.06,77200.0,26.0716,26.0912,26.0716,26.0781,77200.0
2012-10-02 15:30:00,40.07,40.08,40.04,40.06,132100.0,26.0846,26.0912,26.0651,26.0781,132100.0
2012-10-02 15:40:00,40.07,40.11,40.04,40.07,147200.0,26.0846,26.1107,26.0651,26.0846,147200.0
2012-10-02 15:50:00,40.08,40.12,40.06,40.12,209700.0,26.0912,26.1172,26.0781,26.1172,209700.0
2012-10-03 09:30:00,40.17,40.22,40.03,40.05,107100.0,26.1497,26.1823,26.0586,26.0716,107100.0
2012-10-03 09:40:00,40.04,40.05,39.97,40.02,74300.0,26.0651,26.0716,26.0195,26.0521,74300.0
2012-10-03 09:50:00,40.03,40.04,39.9,39.93,72100.0,26.0586,26.0651,25.974,25.9935,72100.0
2012-10-03 10:00:00,39.94,39.97,39.9,39.97,95200.0,26.0,26.0195,25.974,26.0195,95200.0
2012-10-03 10:10:00,39.97,39.98,39.9,39.96,73000.0,26.0195,26.0261,25.974,26.013,73000.0
2012-10-03 10:20:00,39.96,40.02,39.95,40.0,63400.0,26.013,26.0521,26.0065,26.0391,63400.0
2012-10-03 10:30:00,40.0,40.0,39.91,39.97,70000.0,26.0391,26.0391,25.9805,26.0195,70000.0
2012-10-03 10:40:00,39.98,39.98,39.93,39.94,66300.0,26.0261,26.0261,25.9935,26.0,66300.0
2012-10-03 10:50:00,39.95,39.97,39.93,39.96,84000.0,26.0065,26.0195,25.9935,26.013,84000.0
2012-10-03 11:00:00,39.96,40.01,39.96,39.99,45300.0,26.013,26.0456,26.013,26.0326,45300.0
2012-10-03 11:10:00,39.98,40.1,39.98,40.1,77900.0,26.0261,26.1042,26.0261,26.1042,77900.0
2012-10-03 11:20:00,40.11,40.16,40.09,40.16,50800.0,26.1107,26.1432,26.0977,26.1432,50800.0
2012-10-03 11:30:00,40.15,40.23,40.12,40.22,91800.0,26.1367,26.1888,26.1172,26.1823,91800.0
2012-10-03 11:40:00,40.21,40.22,40.16,40.21,57100.0,26.1758,26.1823,26.1432,26.1758,57100.0
2012-10-03 11:50:00,40.21,40.23,40.18,40.18,42100.0,26.1758,26.1888,26.1563,26.1563,42100.0
2012-10-03 12:00:00,40.17,40.18,40.11,40.11,69200.0,26.1497,26.1563,26.1107,26.1107,69200.0
2012-10-03 12:10:00,40.12,40.15,40.12,40.14,68000.0,26.1172,26.1367,26.1172,26.1302,68000.0
2012-10-03 12:20:00,40.15,40.19,40.12,40.19,35700.0,26.1367,26.1628,26.1172,26.1628,35700.0
2012-10-03 12:30:00,40.19,40.2,40.16,40.2,52300.0,26.1628,26.1693,26.1432,26.1693,52300.0
2012-10-03 12:40:00,40.2,40.22,40.18,40.18,53300.0,26.1693,26.1823,26.1563,26.1563,53300.0
2012-10-03 12:50:00,40.18,40.21,40.13,40.14,35300.0,26.1563,26.1758,26.1237,26.1302,35300.0
2012-10-03 13:00:00,40.15,40.18,40.12,40.18,35000.0,26.1367,26.1563,26.1172,26.1563,35000.0
2012-10-03 13:10:00,40.18,40.2,40.17,40.2,35400.0,26.1563,26.1693,26.1497,26.1693,35400.0
2012-10-03 13:20:00,40.2,40.26,40.19,40.19,76100.0,26.1693,26.2083,26.1628,26.1628,76100.0
2012-10-03 13:30:00,40.2,40.2,40.12,40.12,30000.0,26.1693,26.1693,26.1172,26.1172,30000.0
2012-10-03 13:40:00,40.13,40.17,40.12,40.14,55600.0,26.1237,26.1497,26.1172,26.1302,55600.0
2012-10-03 13:50:00,40.15,40.18,40.13,40.14,34900.0,26.1367,26.1563,26.1237,26.1302,34900.0
2012-10-03 14:00:00,40.14,40.15,40.12,40.14,36300.0,26.1302,26.1367,26.1172,26.1302,36300.0
2012-10-03 14:10:00,40.14,40.16,40.12,40.15,32600.0,26.1302,26.1432,26.1172,26.1367,32600.0
2012-10-03 14:20:00,40.15,40.17,40.11,40.11,56200.0,26.1367,26.1497,26.1107,26.1107,56200.0
2012-10-03 14:30:00,40.11,40.16,40.11,40.14,71900.0,26.1107,26.1432,26.1107,26.1302,71900.0
2012-10-03 14:40:00,40.15,40.15,40.13,40.14,131600.0,26.1367,26.1367,26.1237,26.1302,131600.0
2012-10-03 14:50:00,40.14,40.16,40.12,40.13,65700.0,26.1302,26.1432,26.1172,26.1237,65700.0
2012-10-03 15:00:00,40.14,40.14,40.1,40.12,45300.0,26.1302,26.1302,26.1042,26.1172,45300.0
2012-10-03 15:10:00,40.13,40.16,40.1,40.14,74800.0,26.1237,26.1432,26.1042,26.1302,74800.0
2012-10-03 15:20:00,40.14,40.19,40.1,40.18,111800.0,26.1302,26.1628,26.1042,26.1563,111800.0
2012-10-03 15:30:00,40.18,40.19,40.13,40.14,90600.0,26.1563,26.1628,26.1237,26.1302,90600.0
2012-10-03 15:40:00,40.15,40.2,40.13,40.13,108000.0,26.1367,26.1693,26.1237,26.1237,108000.0
2012-10-03 15:50:00,40.13,40.18,40.13,40.16,214600.0,26.1237,26.1563,26.1237,26.1432,214600.0
2012-10-04 09:30:00,40.24,40.32,40.14,40.32,123700.0,26.1953,26.2474,26.1302,26.2474,123700.0
2012-10-04 09:40:00,40.32,40.32,40.22,40.24,54500.0,26.2474,26.2474,26.1823,26.1953,54500.0
2012-10-04 09:50:00,40.23,40.25,40.12,40.21,60000.0,26.1888,26.2018,26.1172,26.1758,60000.0
2012-10-04 10:00:00,40.2,40.25,40.15,40.24,77200.0,26.1693,26.2018,26.1367,26.1953,77200.0
2012-10-04 10:10:00,40.24,40.28,40.24,40.25,89100.0,26.1953,26.2213,26.1953,26.2018,89100.0
2012-10-04 10:20:00,40.26,40.31,40.2,40.21,74000.0,26.2083,26.2409,26.1693,26.1758,74000.0
2012-10-04 10:30:00,40.2,40.28,40.19,40.27,52400.0,26.1693,26.2213,26.1628,26.2148,52400.0
2012-10-04 10:40:00,40.27,40.28,40.22,40.23,40400.0,26.2148,26.2213,26.1823,26.1888,40400.0
2012-10-04 10:50:00,40.22,40.29,40.22,40.29,55700.0,26.1823,26.2279,26.1823,26.2279,55700.0
2012-10-04 11:00:00,40.29,40.3,40.22,40.24,54900.0,26.2279,26.2344,26.1823,26.1953,54900.0
2012-10-04 11:10:00,40.24,40.26,40.2,40.23,50000.0,26.1953,26.2083,26.1693,26.1888,50000.0
2012-10-04 11:20:00,40.23,40.27,40.23,40.24,54500.0,26.1888,26.2148,26.1888,26.1953,54500.0
2012-10-04 11:30:00,40.25,40.25,40.22,40.23,32500.0,26.2018,26.2018,26.1823,26.1888,32500.0
2012-10-04 11:40:00,40.22,40.25,40.21,40.25,48700.0,26.1823,26.2018,26.1758,26.2018,48700.0
2012-10-04 11:50:00,40.25,40.25,40.2,40.22,31500.0,26.2018,26.2018,26.1693,26.1823,31500.0
2012-10-04 12:00:00,40.23,40.25,40.22,40.24,58700.0,26.1888,26.2018,26.1823,26.1953,58700.0
2012-10-04 12:10:00,40.25,40.26,40.23,40.24,74700.0,26.2018,26.2083,26.1888,26.1953,74700.0
2012-10-04 12:20:00,40.23,40.25,40.23,40.25,61300.0,26.1888,26.2018,26.1888,26.2018,61300.0
2012-10-04 12:30:00,40.25,40.26,40.21,40.22,60500.0,26.2018,26.2083,26.1758,26.1823,60500.0
2012-10-04 12:40:00,40.21,40.22,40.2,40.2,22600.0,26.1758,26.1823,26.1693,26.1693,22600.0
2012-10-04 12:50:00,40.2,40.25,40.2,40.25,33800.0,26.1693,26.2018,26.1693,26.2018,33800.0
2012-10-04 13:00:00,40.26,40.31,40.26,40.3,68700.0,26.2083,26.2409,26.2083,26.2344,68700.0
2012-10-04 13:10:00,40.3,40.33,40.3,40.33,29200.0,26.2344,26.2539,26.2344,26.2539,29200.0
2012-10-04 13:20:00,40.33,40.35,40.32,40.33,66500.0,26.2539,26.2669,26.2474,26.2539,66500.0
2012-10-04 13:30:00,40.33,40.34,40.3,40.33,46400.0,26.2539,26.2604,26.2344,26.2539,46400.0
2012-10-04 13:40:00,40.33,40.33,40.3,40.3,29600.0,26.2539,26.2539,26.2344,26.2344,29600.0
2012-10-04 13:50:00,40.3,40.34,40.3,40.33,25900.0,26.2344,26.2604,26.2344,26.2539,25900.0
2012-10-04 14:00:00,40.33,40.34,40.27,40.3,67200.0,26.2539,26.2604,26.2148,26.2344,67200.0
2012-10-04 14:10:00,40.31,40.34,40.3,40.32,68700.0,26.2409,26.2604,26.2344,26.2474,68700.0
2012-10-04 14:20:00,40.32,40.34,40.3,40.3,70100.0,26.2474,26.2604,26.2344,26.2344,70100.0
2012-10-04 14:30:00,40.3,40.33,40.3,40.32,43800.0,26.2344,26.2539,26.2344,26.2474,43800.0
2012-10-04 14:40:00,40.31,40.34,40.31,40.32,26700.0,26.2409,26.2604,26.2409,26.2474,26700.0
2012-10-04 14:50:00,40.32,40.33,40.31,40.32,40200.0,26.2474,26.2539,26.2409,26.2474,40200.0
2012-10-04 15:00:00,40.32,40.36,40.31,40.36,46800.0,26.2474,26.2734,26.2409,26.2734,46800.0
2012-10-04 15:10:00,40.36,40.37,40.32,40.33,98600.0,26.2734,26.2799,26.2474,26.2539,98600.0
2012-10-04 15:20:00,40.32,40.33,40.27,40.29,57700.0,26.2474,26.2539,26.2148,26.2279,57700.0
2012-10-04 15:30:00,40.3,40.3,40.28,40.3,109000.0,26.2344,26.2344,26.2213,26.2344,109000.0
2012-10-04 15:40:00,40.3,40.33,40.27,40.28,168000.0,26.2344,26.2539,26.2148,26.2213,168000.0
2012-10-04 15:50:00,40.29,40.33,40.27,40.33,232300.0,26.2279,26.2539,26.2148,26.2539,232300.0
2012-10-05 09:30:00,40.2,40.31,40.1,40.11,201700.0,26.3849,26.4571,26.3193,26.3258,201700.0
2012-10-05 09:40:00,40.13,40.25,40.12,40.23,69500.0,26.339,26.4177,26.3324,26.4046,69500.0
2012-10-05 09:50:00,40.22,40.23,40.1,40.1,113000.0,26.398,26.4046,26.3193,26.3193,113000.0
2012-10-05 10:00:00,40.11,40.13,40.03,40.06,78800.0,26.3258,26.339,26.2733,26.293,78800.0
2012-10-05 10:10:00,40.06,40.1,40.06,40.08,98100.0,26.293,26.3193,26.293,26.3061,98100.0
2012-10-05 10:20:00,40.09,40.11,40.06,40.07,92500.0,26.3127,26.3258,26.293,26.2996,92500.0
2012-10-05 10:30:00,40.07,40.1,40.05,40.07,98700.0,26.2996,26.3193,26.2864,26.2996,98700.0
2012-10-05 10:40:00,40.07,40.08,40.03,40.05,78800.0,26.2996,26.3061,26.2733,26.2864,78800.0
2012-10-05 10:50:00,40.04,40.09,40.02,40.08,57800.0,26.2799,26.3127,26.2668,26.3061,57800.0
2012-10-05 11:00:00,40.08,40.11,40.07,40.11,68000.0,26.3061,26.3258,26.2996,26.3258,68000.0
2012-10-05 11:10:00,40.1,40.11,40.06,40.06,40200.0,26.3193,26.3258,26.293,26.293,40200.0
2012-10-05 11:20:00,40.06,40.09,40.05,40.09,40600.0,26.293,26.3127,26.2864,26.3127,40600.0
2012-10-05 11:30:00,40.08,40.12,40.08,40.11,37700.0,26.3061,26.3324,26.3061,26.3258,37700.0
2012-10-05 11:40:00,40.1,40.12,40.07,40.09,38200.0,26.3193,26.3324,26.2996,26.3127,38200.0
2012-10-05 11:50:00,40.09,40.1,40.06,40.07,35400.0,26.3127,26.3193,26.293,26.2996,35400.0
2012-10-05 12:00:00,40.08,40.18,40.07,40.13,70300.0,26.3061,26.3718,26.2996,26.339,70300.0
2012-10-05 12:10:00,40.13,40.15,40.11,40.12,46700.0,26.339,26.3521,26.3258,26.3324,46700.0
2012-10-05 12:20:00,40.11,40.14,40.07,40.14,52200.0,26.3258,26.3455,26.2996,26.3455,52200.0
2012-10-05 12:30:00,40.13,40.15,40.12,40.13,55500.0,26.339,26.3521,26.3324,26.339,55500.0
2012-10-05 12:40:00,40.13,40.13,40.1,40.12,29800.0,26.339,26.339,26.3193,26.3324,29800.0
2012-10-05 12:50:00,40.12,40.15,40.11,40.14,31000.0,26.3324,26.3521,26.3258,26.3455,31000.0
2012-10-05 13:00:00,40.14,40.14,40.13,40.13,23300.0,26.3455,26.3455,26.339,26.339,23300.0
2012-10-05 13:10:00,40.13,40.14,40.05,40.09,134700.0,26.339,26.3455,26.2864,26.3127,134700.0
2012-10-05 13:20:00,40.09,40.11,40.09,40.09,48500.0,26.3127,26.3258,26.3127,26.3127,48500.0
2012-10-05 13:30:00,40.1,40.1,40.07,40.07,63800.0,26.3193,26.3193,26.2996,26.2996,63800.0
2012-10-05 13:40:00,40.07,40.09,40.02,40.04,51300.0,26.2996,26.3127,26.2668,26.2799,51300.0
2012-10-05 13:50:00,40.05,40.09,40.05,40.07,67000.0,26.2864,26.3127,26.2864,26.2996,67000.0
2012-10-05 14:00:00,40.06,40.1,40.05,40.09,58000.0,26.293,26.3193,26.2864,26.3127,58000.0
2012-10-05 14:10:00,40.1,40.13,40.08,40.13,77500.0,26.3193,26.339,26.3061,26.339,77500.0
2012-10-05 14:20:00,40.13,40.15,40.11,40.12,50200.0,26.339,26.3521,26.3258,26.3324,50200.0
2012-10-05 14:30:00,40.13,40.13,40.08,40.09,44000.0,26.339,26.339,26.3061,26.3127,44000.0
2012-10-05 14:40:00,40.08,40.1,40.07,40.09,29500.0,26.3061,26.3193,26.2996,26.3127,29500.0
2012-10-05 14:50:00,40.09,40.11,40.02,40.02,60200.0,26.3127,26.3258,26.2668,26.2668,60200.0
2012-10-05 15:00:00,40.03,40.06,40.03,40.06,62600.0,26.2733,26.293,26.2733,26.293,62600.0
2012-10-05 15:10:00,40.05,40.09,40.02,40.08,67900.0,26.2864,26.3127,26.2668,26.3061,67900.0
2012-10-05 15:20:00,40.08,40.09,40.04,40.05,131800.0,26.3061,26.3127,26.2799,26.2864,131800.0
2012-10-05 15:30:00,40.04,40.05,40.0,40.0,187400.0,26.2799,26.2864,26.2536,26.2536,187400.0
2012-10-05 15:40:00,40.01,40.03,39.99,40.02,166000.0,26.2602,26.2733,26.2471,26.2668,166000.0
2012-10-05 15:50:00,40.02,40.05,39.98,40.04,277200.0,26.2668,26.2864,26.2405,26.2799,277200.0
2012-10-08 09:30:00,39.85,40.07,39.78,39.78,301300.0,26.1552,26.2996,26.1092,26.1092,301300.0
2012-10-08 09:40:00,39.78,39.82,39.65,39.8,243500.0,26.1092,26.1355,26.0239,26.1224,243500.0
2012-10-08 09:50:00,39.8,39.82,39.75,39.81,58900.0,26.1224,26.1355,26.0895,26.1289,58900.0
2012-10-08 10:00:00,39.81,39.92,39.81,39.92,71800.0,26.1289,26.2011,26.1289,26.2011,71800.0
2012-10-08 10:10:00,39.92,39.92,39.87,39.9,56400.0,26.2011,26.2011,26.1683,26.188,56400.0
2012-10-08 10:20:00,39.89,39.93,39.85,39.93,63700.0,26.1814,26.2077,26.1552,26.2077,63700.0
2012-10-08 10:30:00,39.94,39.95,39.86,39.88,104000.0,26.2142,26.2208,26.1617,26.1749,104000.0
2012-10-08 10:40:00,39.88,39.9,39.87,39.89,36400.0,26.1749,26.188,26.1683,26.1814,36400.0
2012-10-08 10:50:00,39.9,39.91,39.86,39.86,54700.0,26.188,26.1946,26.1617,26.1617,54700.0
2012-10-08 11:00:00,39.86,39.9,39.86,39.9,27500.0,26.1617,26.188,26.1617,26.188,27500.0
2012-10-08 11:10:00,39.89,39.89,39.84,39.86,52200.0,26.1814,26.1814,26.1486,26.1617,52200.0
2012-10-08 11:20:00,39.85,39.89,39.85,39.89,31200.0,26.1552,26.1814,26.1552,26.1814,31200.0
2012-10-08 11:30:00,39.89,39.89,39.88,39.89,23400.0,26.1814,26.1814,26.1749,26.1814,23400.0
2012-10-08 11:40:00,39.89,39.89,39.86,39.88,40000.0,26.1814,26.1814,26.1617,26.1749,40000.0
2012-10-08 11:50:00,39.88,39.89,39.86,39.87,21500.0,26.1749,26.1814,26.1617,26.1683,21500.0
2012-10-08 12:00:00,39.87,39.89,39.87,39.89,18400.0,26.1683,26.1814,26.1683,26.1814,18400.0
2012-10-08 12:10:00,39.89,39.91,39.89,39.91,16500.0,26.1814,26.1946,26.1814,26.1946,16500.0
2012-10-08 12:20:00,39.91,39.92,39.9,39.92,22200.0,26.1946,26.2011,26.188,26.2011,22200.0
2012-10-08 12:30:00,39.92,39.92,39.87,39.88,43800.0,26.2011,26.2011,26.1683,26.1749,43800.0
2012-10-08 12:40:00,39.88,39.91,39.87,39.88,33800.0,26.1749,26.1946,26.1683,26.1749,33800.0
2012-10-08 12:50:00,39.88,39.9,39.87,39.89,30900.0,26.1749,26.188,26.1683,26.1814,30900.0
2012-10-08 13:00:00,39.9,39.92,39.88,39.92,34600.0,26.188,26.2011,26.1749,26.2011,34600.0
2012-10-08 13:10:00,39.91,39.93,39.9,39.9,24400.0,26.1946,26.2077,26.188,26.188,24400.0
2012-10-08 13:20:00,39.9,39.91,39.87,39.91,20500.0,26.188,26.1946,26.1683,26.1946,20500.0
2012-10-08 13:30:00,39.91,39.92,39.9,39.92,26700.0,26.1946,26.2011,26.188,26.2011,26700.0
2012-10-08 13:40:00,39.92,39.93,39.91,39.92,23200.0,26.2011,26.2077,26.1946,26.2011,23200.0
2012-10-08 13:50:00,39.93,39.93,39.92,39.93,8600.0,26.2077,26.2077,26.2011,26.2077,8600.0
2012-10-08 14:00:00,39.93,39.93,39.92,39.93,14900.0,26.2077,26.2077,26.2011,26.2077,14900.0
2012-10-08 14:10:00,39.93,39.93,39.92,39.93,22000.0,26.2077,26.2077,26.2011,26.2077,22000.0
2012-10-08 14:20:00,39.93,39.93,39.87,39.88,84600.0,26.2077,26.2077,26.1683,26.1749,84600.0
2012-10-08 14:30:00,39.88,39.88,39.87,39.88,12700.0,26.1749,26.1749,26.1683,26.1749,12700.0
2012-10-08 14:40:00,39.87,39.88,39.84,39.85,41800.0,26.1683,26.1749,26.1486,26.1552,41800.0
2012-10-08 14:50:00,39.84,39.85,39.83,39.84,37600.0,26.1486,26.1552,26.1421,26.1486,37600.0
2012-10-08 15:00:00,39.84,39.87,39.81,39.81,68100.0,26.1486,26.1683,26.1289,26.1289,68100.0
2012-10-08 15:10:00,39.81,39.82,39.73,39.75,191800.0,26.1289,26.1355,26.0764,26.0895,191800.0
2012-10-08 15:20:00,39.75,39.84,39.75,39.84,54200.0,26.0895,26.1486,26.0895,26.1486,54200.0
2012-10-08 15:30:00,39.84,39.86,39.8,39.8,91200.0,26.1486,26.1617,26.1224,26.1224,91200.0
2012-10-08 15:40:00,39.8,39.81,39.78,39.8,109600.0,26.1224,26.1289,26.1092,26.1224,109600.0
2012-10-08 15:50:00,39.8,39.81,39.79,39.8,197200.0,26.1224,26.1289,26.1158,26.1224,197200.0
2012-10-09 09:30:00,39.78,39.88,39.66,39.87,110100.0,26.1092,26.1749,26.0305,26.1683,110100.0
2012-10-09 09:40:00,39.88,39.91,39.83,39.83,71800.0,26.1749,26.1946,26.1421,26.1421,71800.0
2012-10-09 09:50:00,39.84,39.87,39.78,39.85,99000.0,26.1486,26.1683,26.1092,26.1552,99000.0
2012-10-09 10:00:00,39.84,39.87,39.82,39.84,105000.0,26.1486,26.1683,26.1355,26.1486,105000.0
2012-10-09 10:10:00,39.82,39.9,39.82,39.88,39500.0,26.1355,26.188,26.1355,26.1749,39500.0
2012-10-09 10:20:00,39.88,39.93,39.83,39.89,55300.0,26.1749,26.2077,26.1421,26.1814,55300.0
2012-10-09 10:30:00,39.88,39.88,39.83,39.83,90400.0,26.1749,26.1749,26.1421,26.1421,90400.0
2012-10-09 10:40:00,39.83,39.87,39.81,39.81,50500.0,26.1421,26.1683,26.1289,26.1289,50500.0
2012-10-09 10:50:00,39.81,39.82,39.74,39.8,78900.0,26.1289,26.1355,26.083,26.1224,78900.0
2012-10-09 11:00:00,39.79,39.8,39.71,39.72,125800.0,26.1158,26.1224,26.0633,26.0699,125800.0
2012-10-09 11:10:00,39.73,39.73,39.66,39.67,95100.0,26.0764,26.0764,26.0305,26.037,95100.0
2012-10-09 11:20:00,39.66,39.69,39.64,39.65,48200.0,26.0305,26.0502,26.0173,26.0239,48200.0
2012-10-09 11:30:00,39.65,39.7,39.62,39.7,137300.0,26.0239,26.0567,26.0042,26.0567,137300.0
2012-10-09 11:40:00,39.71,39.73,39.69,39.71,60900.0,26.0633,26.0764,26.0502,26.0633,60900.0
2012-10-09 11:50:00,39.73,39.73,39.69,39.69,35100.0,26.0764,26.0764,26.0502,26.0502,35100.0
2012-10-09 12:00:00,39.69,39.72,39.68,39.68,36400.0,26.0502,26.0699,26.0436,26.0436,36400.0
2012-10-09 12:10:00,39.68,39.7,39.65,39.67,84700.0,26.0436,26.0567,26.0239,26.037,84700.0
2012-10-09 12:20:00,39.68,39.69,39.63,39.67,47500.0,26.0436,26.0502,26.0108,26.037,47500.0
2012-10-09 12:30:00,39.66,39.67,39.6,39.64,91100.0,26.0305,26.037,25.9911,26.0173,91100.0
2012-10-09 12:40:00,39.64,39.67,39.64,39.65,22200.0,26.0173,26.037,26.0173,26.0239,22200.0
2012-10-09 12:50:00,39.66,39.67,39.6,39.6,31800.0,26.0305,26.037,25.9911,25.9911,31800.0
2012-10-09 13:00:00,39.6,39.64,39.58,39.64,53200.0,25.9911,26.0173,25.978,26.0173,53200.0
2012-10-09 13:10:00,39.64,39.64,39.57,39.59,39000.0,26.0173,26.0173,25.9714,25.9845,39000.0
2012-10-09 13:20:00,39.59,39.61,39.57,39.6,29100.0,25.9845,25.9977,25.9714,25.9911,29100.0
2012-10-09 13:30:00,39.59,39.61,39.58,39.59,32200.0,25.9845,25.9977,25.978,25.9845,32200.0
2012-10-09 13:40:00,39.59,39.61,39.59,39.6,21300.0,25.9845,25.9977,25.9845,25.9911,21300.0
2012-10-09 13:50:00,39.6,39.62,39.58,39.58,44500.0,25.9911,26.0042,25.978,25.978,44500.0
2012-10-09 14:00:00,39.59,39.59,39.55,39.59,67200.0,25.9845,25.9845,25.9583,25.9845,67200.0
2012-10-09 14:10:00,39.59,39.62,39.56,39.57,63000.0,25.9845,26.0042,25.9648,25.9714,63000.0
2012-10-09 14:20:00,39.57,39.61,39.56,39.57,139700.0,25.9714,25.9977,25.9648,25.9714,139700.0
2012-10-09 14:30:00,39.58,39.6,39.57,39.58,66700.0,25.978,25.9911,25.9714,25.978,66700.0
2012-10-09 14:40:00,39.58,39.63,39.55,39.62,72300.0,25.978,26.0108,25.9583,26.0042,72300.0
2012-10-09 14:50:00,39.62,39.62,39.59,39.6,40300.0,26.0042,26.0042,25.9845,25.9911,40300.0
2012-10-09 15:00:00,39.6,39.61,39.57,39.6,85000.0,25.9911,25.9977,25.9714,25.9911,85000.0
2012-10-09 15:10:00,39.6,39.6,39.57,39.6,63900.0,25.9911,25.9911,25.9714,25.9911,63900.0
2012-10-09 15:20:00,39.6,39.6,39.57,39.59,49100.0,25.9911,25.9911,25.9714,25.9845,49100.0
2012-10-09 15:30:00,39.6,39.61,39.56,39.58,149900.0,25.9911,25.9977,25.9648,25.978,149900.0
2012-10-09 15:40:00,39.58,39.62,39.56,39.58,134900.0,25.978,26.0042,25.9648,25.978,134900.0
2012-10-09 15:50:00,39.59,39.59,39.52,39.52,228200.0,25.9845,25.9845,25.9386,25.9386,228200.0
2012-10-10 09:30:00,39.6,39.85,39.57,39.79,153300.0,25.9911,26.1552,25.9714,26.1158,153300.0
2012-10-10 09:40:00,39.79,39.85,39.58,39.59,118200.0,26.1158,26.1552,25.978,25.9845,118200.0
2012-10-10 09:50:00,39.58,39.7,39.57,39.65,93900.0,25.978,26.0567,25.9714,26.0239,93900.0
2012-10-10 10:00:00,39.65,39.69,39.61,39.68,79100.0,26.0239,26.0502,25.9977,26.0436,79100.0
2012-10-10 10:10:00,39.68,39.7,39.67,39.7,66000.0,26.0436,26.0567,26.037,26.0567,66000.0
2012-10-10 10:20:00,39.7,39.72,39.67,39.69,93800.0,26.0567,26.0699,26.037,26.0502,93800.0
2012-10-10 10:30:00,39.69,39.71,39.67,39.71,83400.0,26.0502,26.0633,26.037,26.0633,83400.0
2012-10-10 10:40:00,39.71,39.73,39.68,39.7,89300.0,26.0633,26.0764,26.0436,26.0567,89300.0
2012-10-10 10:50:00,39.7,39.75,39.68,39.74,61900.0,26.0567,26.0895,26.0436,26.083,61900.0
2012-10-10 11:00:00,39.75,39.77,39.73,39.77,32900.0,26.0895,26.1027,26.0764,26.1027,32900.0
2012-10-10 11:10:00,39.77,39.77,39.73,39.74,69900.0,26.1027,26.1027,26.0764,26.083,69900.0
2012-10-10 11:20:00,39.75,39.75,39.73,39.73,36600.0,26.0895,26.0895,26.0764,26.0764,36600.0
2012-10-10 11:30:00,39.74,39.74,39.69,39.71,53300.0,26.083,26.083,26.0502,26.0633,53300.0
2012-10-10 11:40:00,39.71,39.74,39.7,39.73,42100.0,26.0633,26.083,26.0567,26.0764,42100.0
2012-10-10 11:50:00,39.74,39.74,39.67,39.69,61800.0,26.083,26.083,26.037,26.0502,61800.0
2012-10-10 12:00:00,39.68,39.72,39.68,39.68,54800.0,26.0436,26.0699,26.0436,26.0436,54800.0
2012-10-10 12:10:00,39.69,39.7,39.67,39.68,35000.0,26.0502,26.0567,26.037,26.0436,35000.0
2012-10-10 12:20:00,39.68,39.69,39.67,39.68,26500.0,26.0436,26.0502,26.037,26.0436,26500.0
2012-10-10 12:30:00,39.68,39.68,39.63,39.65,59900.0,26.0436,26.0436,26.0108,26.0239,59900.0
2012-10-10 12:40:00,39.66,39.67,39.62,39.64,22700.0,26.0305,26.037,26.0042,26.0173,22700.0
2012-10-10 12:50:00,39.64,39.66,39.6,39.6,46600.0,26.0173,26.0305,25.9911,25.9911,46600.0
2012-10-10 13:00:00,39.6,39.61,39.59,39.59,39800.0,25.9911,25.9977,25.9845,25.9845,39800.0
2012-10-10 13:10:00,39.6,39.6,39.56,39.59,41900.0,25.9911,25.9911,25.9648,25.9845,41900.0
2012-10-10 13:20:00,39.59,39.61,39.58,39.59,63400.0,25.9845,25.9977,25.978,25.9845,63400.0
2012-10-10 13:30:00,39.59,39.62,39.57,39.59,38900.0,25.9845,26.0042,25.9714,25.9845,38900.0
2012-10-10 13:40:00,39.6,39.61,39.57,39.6,42000.0,25.9911,25.9977,25.9714,25.9911,42000.0
2012-10-10 13:50:00,39.61,39.61,39.58,39.59,24100.0,25.9977,25.9977,25.978,25.9845,24100.0
2012-10-10 14:00:00,39.6,39.68,39.59,39.68,70400.0,25.9911,26.0436,25.9845,26.0436,70400.0
2012-10-10 14:10:00,39.68,39.7,39.66,39.68,42800.0,26.0436,26.0567,26.0305,26.0436,42800.0
2012-10-10 14:20:00,39.69,39.7,39.67,39.7,31500.0,26.0502,26.0567,26.037,26.0567,31500.0
2012-10-10 14:30:00,39.69,39.7,39.65,39.65,52800.0,26.0502,26.0567,26.0239,26.0239,52800.0
2012-10-10 14:40:00,39.66,39.71,39.66,39.7,71700.0,26.0305,26.0633,26.0305,26.0567,71700.0
2012-10-10 14:50:00,39.7,39.72,39.69,39.7,38600.0,26.0567,26.0699,26.0502,26.0567,38600.0
2012-10-10 15:00:00,39.7,39.74,39.68,39.74,62700.0,26.0567,26.083,26.0436,26.083,62700.0
2012-10-10 15:10:00,39.74,39.75,39.68,39.68,80900.0,26.083,26.0895,26.0436,26.0436,80900.0
2012-10-10 15:20:00,39.69,39.71,39.66,39.69,58900.0,26.0502,26.0633,26.0305,26.0502,58900.0
2012-10-10 15:30:00,39.69,39.7,39.66,39.67,94800.0,26.0502,26.0567,26.0305,26.037,94800.0
2012-10-10 15:40:00,39.67,39.69,39.64,39.65,160000.0,26.037,26.0502,26.0173,26.0239,160000.0
2012-10-10 15:50:00,39.64,39.65,39.56,39.59,290000.0,26.0173,26.0239,25.9648,25.9845,290000.0
2012-10-11 09:30:00,39.76,39.81,39.65,39.68,101000.0,26.0961,26.1289,26.0239,26.0436,101000.0
2012-10-11 09:40:00,39.66,39.79,39.66,39.78,89000.0,26.0305,26.1158,26.0305,26.1092,89000.0
2012-10-11 09:50:00,39.79,39.82,39.75,39.79,71200.0,26.1158,26.1355,26.0895,26.1158,71200.0
2012-10-11 10:00:00,39.79,39.82,39.68,39.69,142900.0,26.1158,26.1355,26.0436,26.0502,142900.0
2012-10-11 10:10:00,39.69,39.72,39.69,39.71,93000.0,26.0502,26.0699,26.0502,26.0633,93000.0
2012-10-11 10:20:00,39.7,39.72,39.66,39.66,80700.0,26.0567,26.0699,26.0305,26.0305,80700.0
2012-10-11 10:30:00,39.65,39.66,39.6,39.62,68600.0,26.0239,26.0305,25.9911,26.0042,68600.0
2012-10-11 10:40:00,39.62,39.68,39.6,39.65,74200.0,26.0042,26.0436,25.9911,26.0239,74200.0
2012-10-11 10:50:00,39.64,39.69,39.64,39.67,103400.0,26.0173,26.0502,26.0173,26.037,103400.0
2012-10-11 11:00:00,39.67,39.69,39.67,39.69,89600.0,26.037,26.0502,26.037,26.0502,89600.0
2012-10-11 11:10:00,39.7,39.7,39.62,39.63,40900.0,26.0567,26.0567,26.0042,26.0108,40900.0
2012-10-11 11:20:00,39.63,39.65,39.6,39.61,60000.0,26.0108,26.0239,25.9911,25.9977,60000.0
2012-10-11 11:30:00,39.6,39.67,39.6,39.66,60400.0,25.9911,26.037,25.9911,26.0305,60400.0
2012-10-11 11:40:00,39.66,39.68,39.64,39.66,61600.0,26.0305,26.0436,26.0173,26.0305,61600.0
2012-10-11 11:50:00,39.66,39.66,39.59,39.63,43100.0,26.0305,26.0305,25.9845,26.0108,43100.0
2012-10-11 12:00:00,39.64,39.64,39.57,39.57,48200.0,26.0173,26.0173,25.9714,25.9714,48200.0
2012-10-11 12:10:00,39.57,39.62,39.57,39.59,44000.0,25.9714,26.0042,25.9714,25.9845,44000.0
2012-10-11 12:20:00,39.59,39.62,39.59,39.62,38500.0,25.9845,26.0042,25.9845,26.0042,38500.0
2012-10-11 12:30:00,39.61,39.63,39.6,39.62,62600.0,25.9977,26.0108,25.9911,26.0042,62600.0
2012-10-11 12:40:00,39.62,39.66,39.62,39.65,22800.0,26.0042,26.0305,26.0042,26.0239,22800.0
2012-10-11 12:50:00,39.66,39.67,39.64,39.65,57700.0,26.0305,26.037,26.0173,26.0239,57700.0
2012-10-11 13:00:00,39.64,39.64,39.58,39.59,55900.0,26.0173,26.0173,25.978,25.9845,55900.0
2012-10-11 13:10:00,39.59,39.65,39.59,39.65,32700.0,25.9845,26.0239,25.9845,26.0239,32700.0
2012-10-11 13:20:00,39.65,39.66,39.59,39.6,44800.0,26.0239,26.0305,25.9845,25.9911,44800.0
2012-10-11 13:30:00,39.6,39.63,39.59,39.59,64100.0,25.9911,26.0108,25.9845,25.9845,64100.0
2012-10-11 13:40:00,39.59,39.6,39.52,39.52,166500.0,25.9845,25.9911,25.9386,25.9386,166500.0
2012-10-11 13:50:00,39.53,39.58,39.51,39.58,33900.0,25.9451,25.978,25.932,25.978,33900.0
2012-10-11 14:00:00,39.59,39.61,39.59,39.59,60900.0,25.9845,25.9977,25.9845,25.9845,60900.0
2012-10-11 14:10:00,39.6,39.61,39.58,39.59,69800.0,25.9911,25.9977,25.978,25.9845,69800.0
2012-10-11 14:20:00,39.58,39.62,39.55,39.6,154400.0,25.978,26.0042,25.9583,25.9911,154400.0
2012-10-11 14:30:00,39.6,39.6,39.59,39.6,23800.0,25.9911,25.9911,25.9845,25.9911,23800.0
2012-10-11 14:40:00,39.6,39.6,39.56,39.57,63400.0,25.9911,25.9911,25.9648,25.9714,63400.0
2012-10-11 14:50:00,39.57,39.6,39.57,39.6,48900.0,25.9714,25.9911,25.9714,25.9911,48900.0
2012-10-11 15:00:00,39.6,39.63,39.58,39.59,73900.0,25.9911,26.0108,25.978,25.9845,73900.0
2012-10-11 15:10:00,39.59,39.62,39.58,39.6,114300.0,25.9845,26.0042,25.978,25.9911,114300.0
2012-10-11 15:20:00,39.61,39.62,39.58,39.62,83700.0,25.9977,26.0042,25.978,26.0042,83700.0
2012-10-11 15:30:00,39.61,39.62,39.57,39.58,125700.0,25.9977,26.0042,25.9714,25.978,125700.0
2012-10-11 15:40:00,39.59,39.59,39.54,39.55,134700.0,25.9845,25.9845,25.9517,25.9583,134700.0
2012-10-11 15:50:00,39.54,39.58,39.5,39.51,299400.0,25.9517,25.978,25.9255,25.932,299400.0
2012-10-12 09:30:00,39.58,39.6,39.45,39.59,141100.0,25.978,25.9911,25.8926,25.9845,141100.0
2012-10-12 09:40:00,39.59,39.6,39.48,39.49,92500.0,25.9845,25.9911,25.9123,25.9189,92500.0
2012-10-12 09:50:00,39.49,39.63,39.47,39.59,90800.0,25.9189,26.0108,25.9058,25.9845,90800.0
2012-10-12 10:00:00,39.59,39.63,39.58,39.6,68900.0,25.9845,26.0108,25.978,25.9911,68900.0
2012-10-12 10:10:00,39.6,39.6,39.5,39.5,68200.0,25.9911,25.9911,25.9255,25.9255,68200.0
2012-10-12 10:20:00,39.49,39.53,39.46,39.5,50600.0,25.9189,25.9451,25.8992,25.9255,50600.0
2012-10-12 10:30:00,39.5,39.51,39.47,39.48,87600.0,25.9255,25.932,25.9058,25.9123,87600.0
2012-10-12 10:40:00,39.48,39.5,39.47,39.47,42400.0,25.9123,25.9255,25.9058,25.9058,42400.0
2012-10-12 10:50:00,39.47,39.5,39.47,39.5,46000.0,25.9058,25.9255,25.9058,25.9255,46000.0
2012-10-12 11:00:00,39.49,39.5,39.46,39.5,57800.0,25.9189,25.9255,25.8992,25.9255,57800.0
2012-10-12 11:10:00,39.5,39.5,39.42,39.44,55000.0,25.9255,25.9255,25.873,25.8861,55000.0
2012-10-12 11:20:00,39.45,39.45,39.4,39.41,68500.0,25.8926,25.8926,25.8598,25.8664,68500.0
2012-10-12 11:30:00,39.4,39.4,39.34,39.36,81100.0,25.8598,25.8598,25.8204,25.8336,81100.0
2012-10-12 11:40:00,39.36,39.37,39.3,39.35,86800.0,25.8336,25.8401,25.7942,25.827,86800.0
2012-10-12 11:50:00,39.35,39.35,39.29,39.3,77200.0,25.827,25.827,25.7876,25.7942,77200.0
2012-10-12 12:00:00,39.31,39.33,39.3,39.33,43100.0,25.8008,25.8139,25.7942,25.8139,43100.0
2012-10-12 12:10:00,39.33,39.33,39.27,39.27,46500.0,25.8139,25.8139,25.7745,25.7745,46500.0
2012-10-12 12:20:00,39.28,39.31,39.27,39.31,37200.0,25.7811,25.8008,25.7745,25.8008,37200.0
2012-10-12 12:30:00,39.31,39.33,39.29,39.29,54200.0,25.8008,25.8139,25.7876,25.7876,54200.0
2012-10-12 12:40:00,39.29,39.29,39.24,39.24,30400.0,25.7876,25.7876,25.7548,25.7548,30400.0
2012-10-12 12:50:00,39.25,39.25,39.2,39.21,72500.0,25.7614,25.7614,25.7286,25.7351,72500.0
2012-10-12 13:00:00,39.22,39.25,39.21,39.24,36000.0,25.7417,25.7614,25.7351,25.7548,36000.0
2012-10-12 13:10:00,39.25,39.25,39.23,39.25,43500.0,25.7614,25.7614,25.7482,25.7614,43500.0
2012-10-12 13:20:00,39.25,39.25,39.21,39.22,55600.0,25.7614,25.7614,25.7351,25.7417,55600.0
2012-10-12 13:30:00,39.23,39.23,39.2,39.2,55900.0,25.7482,25.7482,25.7286,25.7286,55900.0
2012-10-12 13:40:00,39.2,39.23,39.2,39.22,51000.0,25.7286,25.7482,25.7286,25.7417,51000.0
2012-10-12 13:50:00,39.21,39.25,39.19,39.25,73100.0,25.7351,25.7614,25.722,25.7614,73100.0
2012-10-12 14:00:00,39.25,39.25,39.23,39.23,69200.0,25.7614,25.7614,25.7482,25.7482,69200.0
2012-10-12 14:10:00,39.24,39.24,39.19,39.19,49200.0,25.7548,25.7548,25.722,25.722,49200.0
2012-10-12 14:20:00,39.2,39.2,39.14,39.15,95500.0,25.7286,25.7286,25.6892,25.6957,95500.0
2012-10-12 14:30:00,39.15,39.16,39.14,39.14,89200.0,25.6957,25.7023,25.6892,25.6892,89200.0
2012-10-12 14:40:00,39.15,39.15,39.08,39.09,181100.0,25.6957,25.6957,25.6498,25.6564,181100.0
2012-10-12 14:50:00,39.09,39.12,39.07,39.11,113000.0,25.6564,25.676,25.6432,25.6695,113000.0
2012-10-12 15:00:00,39.11,39.13,39.08,39.13,92600.0,25.6695,25.6826,25.6498,25.6826,92600.0
2012-10-12 15:10:00,39.13,39.18,39.13,39.17,87900.0,25.6826,25.7154,25.6826,25.7089,87900.0
2012-10-12 15:20:00,39.18,39.19,39.13,39.19,119000.0,25.7154,25.722,25.6826,25.722,119000.0
2012-10-12 15:30:00,39.19,39.2,39.16,39.16,158600.0,25.722,25.7286,25.7023,25.7023,158600.0
2012-10-12 15:40:00,39.16,39.2,39.14,39.15,219500.0,25.7023,25.7286,25.6892,25.6957,219500.0
2012-10-12 15:50:00,39.15,39.2,39.14,39.19,261100.0,25.6957,25.7286,25.6892,25.722,261100.0
2012-10-15 09:30:00,39.22,39.32,39.19,39.22,80300.0,25.7417,25.8073,25.722,25.7417,80300.0
2012-10-15 09:40:00,39.21,39.26,39.11,39.2,89700.0,25.7351,25.7679,25.6695,25.7286,89700.0
2012-10-15 09:50:00,39.21,39.22,39.15,39.16,94600.0,25.7351,25.7417,25.6957,25.7023,94600.0
2012-10-15 10:00:00,39.15,39.22,39.15,39.17,60300.0,25.6957,25.7417,25.6957,25.7089,60300.0
2012-10-15 10:10:00,39.18,39.18,39.12,39.14,94000.0,25.7154,25.7154,25.676,25.6892,94000.0
2012-10-15 10:20:00,39.15,39.23,39.13,39.16,125100.0,25.6957,25.7482,25.6826,25.7023,125100.0
2012-10-15 10:30:00,39.17,39.23,39.17,39.2,89500.0,25.7089,25.7482,25.7089,25.7286,89500.0
2012-10-15 10:40:00,39.21,39.27,39.21,39.25,92200.0,25.7351,25.7745,25.7351,25.7614,92200.0
2012-10-15 10:50:00,39.25,39.25,39.19,39.2,64800.0,25.7614,25.7614,25.722,25.7286,64800.0
2012-10-15 11:00:00,39.21,39.23,39.18,39.19,71000.0,25.7351,25.7482,25.7154,25.722,71000.0
2012-10-15 11:10:00,39.19,39.21,39.18,39.21,68400.0,25.722,25.7351,25.7154,25.7351,68400.0
2012-10-15 11:20:00,39.21,39.26,39.2,39.24,75400.0,25.7351,25.7679,25.7286,25.7548,75400.0
2012-10-15 11:30:00,39.24,39.27,39.22,39.26,115800.0,25.7548,25.7745,25.7417,25.7679,115800.0
2012-10-15 11:40:00,39.26,39.3,39.26,39.3,49100.0,25.7679,25.7942,25.7679,25.7942,49100.0
2012-10-15 11:50:00,39.3,39.32,39.28,39.3,89700.0,25.7942,25.8073,25.7811,25.7942,89700.0
2012-10-15 12:00:00,39.31,39.33,39.29,39.31,74000.0,25.8008,25.8139,25.7876,25.8008,74000.0
2012-10-15 12:10:00,39.31,39.35,39.3,39.35,58500.0,25.8008,25.827,25.7942,25.827,58500.0
2012-10-15 12:20:00,39.35,39.36,39.34,39.35,49400.0,25.827,25.8336,25.8204,25.827,49400.0
2012-10-15 12:30:00,39.35,39.36,39.32,39.34,42400.0,25.827,25.8336,25.8073,25.8204,42400.0
2012-10-15 12:40:00,39.34,39.36,39.33,39.36,74700.0,25.8204,25.8336,25.8139,25.8336,74700.0
2012-10-15 12:50:00,39.36,39.36,39.35,39.36,30900.0,25.8336,25.8336,25.827,25.8336,30900.0
2012-10-15 13:00:00,39.36,39.4,39.36,39.4,46300.0,25.8336,25.8598,25.8336,25.8598,46300.0
2012-10-15 13:10:00,39.4,39.42,39.39,39.39,54100.0,25.8598,25.873,25.8533,25.8533,54100.0
2012-10-15 13:20:00,39.38,39.38,39.37,39.38,10900.0,25.8467,25.8467,25.8401,25.8467,10900.0
2012-10-15 13:30:00,39.38,39.38,39.37,39.37,24800.0,25.8467,25.8467,25.8401,25.8401,24800.0
2012-10-15 13:40:00,39.38,39.39,39.37,39.38,55800.0,25.8467,25.8533,25.8401,25.8467,55800.0
2012-10-15 13:50:00,39.39,39.41,39.38,39.41,41900.0,25.8533,25.8664,25.8467,25.8664,41900.0
2012-10-15 14:00:00,39.4,39.41,39.37,39.38,81800.0,25.8598,25.8664,25.8401,25.8467,81800.0
2012-10-15 14:10:00,39.38,39.41,39.37,39.37,88900.0,25.8467,25.8664,25.8401,25.8401,88900.0
2012-10-15 14:20:00,39.37,39.38,39.35,39.37,71800.0,25.8401,25.8467,25.827,25.8401,71800.0
2012-10-15 14:30:00,39.37,39.38,39.35,39.36,82700.0,25.8401,25.8467,25.827,25.8336,82700.0
2012-10-15 14:40:00,39.37,39.37,39.33,39.33,31900.0,25.8401,25.8401,25.8139,25.8139,31900.0
2012-10-15 14:50:00,39.33,39.38,39.33,39.38,44300.0,25.8139,25.8467,25.8139,25.8467,44300.0
2012-10-15 15:00:00,39.37,39.39,39.3,39.3,112100.0,25.8401,25.8533,25.7942,25.7942,112100.0
2012-10-15 15:10:00,39.3,39.36,39.3,39.35,90200.0,25.7942,25.8336,25.7942,25.827,90200.0
2012-10-15 15:20:00,39.36,39.36,39.29,39.3,128800.0,25.8336,25.8336,25.7876,25.7942,128800.0
2012-10-15 15:30:00,39.31,39.33,39.28,39.29,136300.0,25.8008,25.8139,25.7811,25.7876,136300.0
2012-10-15 15:40:00,39.28,39.32,39.27,39.32,190600.0,25.7811,25.8073,25.7745,25.8073,190600.0
2012-10-15 15:50:00,39.32,39.33,39.3,39.31,280100.0,25.8073,25.8139,25.7942,25.8008,280100.0
2012-10-16 09:30:00,39.55,39.55,39.43,39.51,114400.0,25.9583,25.9583,25.8795,25.932,114400.0
2012-10-16 09:40:00,39.51,39.57,39.51,39.53,82900.0,25.932,25.9714,25.932,25.9451,82900.0
2012-10-16 09:50:00,39.53,39.55,39.48,39.51,97300.0,25.9451,25.9583,25.9123,25.932,97300.0
2012-10-16 10:00:00,39.51,39.53,39.45,39.47,76000.0,25.932,25.9451,25.8926,25.9058,76000.0
2012-10-16 10:10:00,39.47,39.52,39.45,39.46,54700.0,25.9058,25.9386,25.8926,25.8992,54700.0
2012-10-16 10:20:00,39.46,39.56,39.45,39.55,76600.0,25.8992,25.9648,25.8926,25.9583,76600.0
2012-10-16 10:30:00,39.56,39.59,39.54,39.58,56800.0,25.9648,25.9845,25.9517,25.978,56800.0
2012-10-16 10:40:00,39.58,39.59,39.53,39.55,45900.0,25.978,25.9845,25.9451,25.9583,45900.0
2012-10-16 10:50:00,39.55,39.61,39.51,39.58,70100.0,25.9583,25.9977,25.932,25.978,70100.0
2012-10-16 11:00:00,39.59,39.62,39.57,39.61,52800.0,25.9845,26.0042,25.9714,25.9977,52800.0
2012-10-16 11:10:00,39.61,39.67,39.6,39.67,62700.0,25.9977,26.037,25.9911,26.037,62700.0
2012-10-16 11:20:00,39.67,39.69,39.65,39.69,69600.0,26.037,26.0502,26.0239,26.0502,69600.0
2012-10-16 11:30:00,39.69,39.72,39.68,39.72,66600.0,26.0502,26.0699,26.0436,26.0699,66600.0
2012-10-16 11:40:00,39.71,39.74,39.71,39.72,71200.0,26.0633,26.083,26.0633,26.0699,71200.0
2012-10-16 11:50:00,39.73,39.73,39.66,39.68,57200.0,26.0764,26.0764,26.0305,26.0436,57200.0
2012-10-16 12:00:00,39.69,39.72,39.67,39.72,29600.0,26.0502,26.0699,26.037,26.0699,29600.0
2012-10-16 12:10:00,39.72,39.74,39.72,39.73,52300.0,26.0699,26.083,26.0699,26.0764,52300.0
2012-10-16 12:20:00,39.73,39.73,39.72,39.73,9100.0,26.0764,26.0764,26.0699,26.0764,9100.0
2012-10-16 12:30:00,39.72,39.73,39.68,39.68,32500.0,26.0699,26.0764,26.0436,26.0436,32500.0
2012-10-16 12:40:00,39.68,39.69,39.65,39.69,64200.0,26.0436,26.0502,26.0239,26.0502,64200.0
2012-10-16 12:50:00,39.69,39.73,39.69,39.72,22300.0,26.0502,26.0764,26.0502,26.0699,22300.0
2012-10-16 13:00:00,39.71,39.72,39.7,39.72,18300.0,26.0633,26.0699,26.0567,26.0699,18300.0
2012-10-16 13:10:00,39.71,39.72,39.7,39.72,19000.0,26.0633,26.0699,26.0567,26.0699,19000.0
2012-10-16 13:20:00,39.72,39.74,39.71,39.74,23400.0,26.0699,26.083,26.0633,26.083,23400.0
2012-10-16 13:30:00,39.73,39.8,39.73,39.8,138500.0,26.0764,26.1224,26.0764,26.1224,138500.0
2012-10-16 13:40:00,39.79,39.8,39.76,39.78,60900.0,26.1158,26.1224,26.0961,26.1092,60900.0
2012-10-16 13:50:00,39.77,39.8,39.77,39.79,21300.0,26.1027,26.1224,26.1027,26.1158,21300.0
2012-10-16 14:00:00,39.8,39.8,39.79,39.8,23500.0,26.1224,26.1224,26.1158,26.1224,23500.0
2012-10-16 14:10:00,39.8,39.8,39.79,39.79,59600.0,26.1224,26.1224,26.1158,26.1158,59600.0
2012-10-16 14:20:00,39.8,39.84,39.79,39.82,69500.0,26.1224,26.1486,26.1158,26.1355,69500.0
2012-10-16 14:30:00,39.82,39.84,39.79,39.83,57000.0,26.1355,26.1486,26.1158,26.1421,57000.0
2012-10-16 14:40:00,39.83,39.86,39.81,39.84,43400.0,26.1421,26.1617,26.1289,26.1486,43400.0
2012-10-16 14:50:00,39.84,39.84,39.82,39.83,42200.0,26.1486,26.1486,26.1355,26.1421,42200.0
2012-10-16 15:00:00,39.82,39.83,39.77,39.79,68400.0,26.1355,26.1421,26.1027,26.1158,68400.0
2012-10-16 15:10:00,39.78,39.79,39.74,39.74,80500.0,26.1092,26.1158,26.083,26.083,80500.0
2012-10-16 15:20:00,39.75,39.75,39.71,39.74,90100.0,26.0895,26.0895,26.0633,26.083,90100.0
2012-10-16 15:30:00,39.75,39.77,39.71,39.71,140300.0,26.0895,26.1027,26.0633,26.0633,140300.0
2012-10-16 15:40:00,39.71,39.73,39.7,39.71,170200.0,26.0633,26.0764,26.0567,26.0633,170200.0
2012-10-16 15:50:00,39.7,39.75,39.7,39.71,349500.0,26.0567,26.0895,26.0567,26.0633,349500.0
2012-10-17 09:30:00,39.88,39.97,39.75,39.89,75900.0,26.1749,26.2339,26.0895,26.1814,75900.0
2012-10-17 09:40:00,39.88,39.91,39.84,39.85,60900.0,26.1749,26.1946,26.1486,26.1552,60900.0
2012-10-17 09:50:00,39.84,39.96,39.84,39.96,121000.0,26.1486,26.2274,26.1486,26.2274,121000.0
2012-10-17 10:00:00,39.95,39.95,39.89,39.9,72800.0,26.2208,26.2208,26.1814,26.188,72800.0
2012-10-17 10:10:00,39.9,39.94,39.89,39.91,77400.0,26.188,26.2142,26.1814,26.1946,77400.0
2012-10-17 10:20:00,39.91,39.94,39.91,39.91,50000.0,26.1946,26.2142,26.1946,26.1946,50000.0
2012-10-17 10:30:00,39.91,39.98,39.9,39.96,73600.0,26.1946,26.2405,26.188,26.2274,73600.0
2012-10-17 10:40:00,39.97,40.0,39.96,39.99,28700.0,26.2339,26.2536,26.2274,26.2471,28700.0
2012-10-17 10:50:00,39.99,40.0,39.97,39.98,38000.0,26.2471,26.2536,26.2339,26.2405,38000.0
2012-10-17 11:00:00,39.99,40.0,39.95,39.97,59200.0,26.2471,26.2536,26.2208,26.2339,59200.0
2012-10-17 11:10:00,39.97,39.99,39.96,39.98,29900.0,26.2339,26.2471,26.2274,26.2405,29900.0
2012-10-17 11:20:00,39.98,40.02,39.97,40.02,71300.0,26.2405,26.2668,26.2339,26.2668,71300.0
2012-10-17 11:30:00,40.02,40.02,39.96,39.99,47700.0,26.2668,26.2668,26.2274,26.2471,47700.0
2012-10-17 11:40:00,39.99,39.99,39.96,39.99,30000.0,26.2471,26.2471,26.2274,26.2471,30000.0
2012-10-17 11:50:00,39.99,40.02,39.98,40.02,21900.0,26.2471,26.2668,26.2405,26.2668,21900.0
2012-10-17 12:00:00,40.02,40.03,39.99,40.03,49900.0,26.2668,26.2733,26.2471,26.2733,49900.0
2012-10-17 12:10:00,40.02,40.04,40.01,40.02,30900.0,26.2668,26.2799,26.2602,26.2668,30900.0
2012-10-17 12:20:00,40.02,40.05,40.01,40.05,42200.0,26.2668,26.2864,26.2602,26.2864,42200.0
2012-10-17 12:30:00,40.05,40.06,40.03,40.05,54500.0,26.2864,26.293,26.2733,26.2864,54500.0
2012-10-17 12:40:00,40.06,40.06,40.01,40.01,28400.0,26.293,26.293,26.2602,26.2602,28400.0
2012-10-17 12:50:00,40.01,40.05,40.01,40.05,26400.0,26.2602,26.2864,26.2602,26.2864,26400.0
2012-10-17 13:00:00,40.05,40.07,40.05,40.07,33400.0,26.2864,26.2996,26.2864,26.2996,33400.0
2012-10-17 13:10:00,40.07,40.12,40.06,40.12,42400.0,26.2996,26.3324,26.293,26.3324,42400.0
2012-10-17 13:20:00,40.12,40.12,40.11,40.11,20500.0,26.3324,26.3324,26.3258,26.3258,20500.0
2012-10-17 13:30:00,40.11,40.12,40.11,40.12,12900.0,26.3258,26.3324,26.3258,26.3324,12900.0
2012-10-17 13:40:00,40.11,40.12,40.06,40.07,41700.0,26.3258,26.3324,26.293,26.2996,41700.0
2012-10-17 13:50:00,40.07,40.12,40.07,40.12,54300.0,26.2996,26.3324,26.2996,26.3324,54300.0
2012-10-17 14:00:00,40.11,40.21,40.11,40.21,146400.0,26.3258,26.3915,26.3258,26.3915,146400.0
2012-10-17 14:10:00,40.21,40.21,40.15,40.15,32800.0,26.3915,26.3915,26.3521,26.3521,32800.0
2012-10-17 14:20:00,40.15,40.2,40.14,40.16,51300.0,26.3521,26.3849,26.3455,26.3586,51300.0
2012-10-17 14:30:00,40.17,40.17,40.15,40.17,31900.0,26.3652,26.3652,26.3521,26.3652,31900.0
2012-10-17 14:40:00,40.17,40.19,40.16,40.19,70800.0,26.3652,26.3783,26.3586,26.3783,70800.0
2012-10-17 14:50:00,40.18,40.2,40.17,40.2,42300.0,26.3718,26.3849,26.3652,26.3849,42300.0
2012-10-17 15:00:00,40.2,40.2,40.17,40.18,32700.0,26.3849,26.3849,26.3652,26.3718,32700.0
2012-10-17 15:10:00,40.18,40.19,40.16,40.18,52300.0,26.3718,26.3783,26.3586,26.3718,52300.0
2012-10-17 15:20:00,40.18,40.18,40.15,40.16,61800.0,26.3718,26.3718,26.3521,26.3586,61800.0
2012-10-17 15:30:00,40.16,40.16,40.09,40.09,124500.0,26.3586,26.3586,26.3127,26.3127,124500.0
2012-10-17 15:40:00,40.08,40.12,40.07,40.09,156000.0,26.3061,26.3324,26.2996,26.3127,156000.0
2012-10-17 15:50:00,40.09,40.1,40.07,40.07,234800.0,26.3127,26.3193,26.2996,26.2996,234800.0
2012-10-18 09:30:00,40.08,40.09,40.01,40.04,121900.0,26.3061,26.3127,26.2602,26.2799,121900.0
2012-10-18 09:40:00,40.04,40.07,39.98,39.98,77500.0,26.2799,26.2996,26.2405,26.2405,77500.0
2012-10-18 09:50:00,39.99,40.11,39.93,40.11,90600.0,26.2471,26.3258,26.2077,26.3258,90600.0
2012-10-18 10:00:00,40.1,40.16,40.03,40.05,63900.0,26.3193,26.3586,26.2733,26.2864,63900.0
2012-10-18 10:10:00,40.05,40.11,40.05,40.08,51400.0,26.2864,26.3258,26.2864,26.3061,51400.0
2012-10-18 10:20:00,40.07,40.11,40.06,40.1,35100.0,26.2996,26.3258,26.293,26.3193,35100.0
2012-10-18 10:30:00,40.1,40.12,40.08,40.11,51300.0,26.3193,26.3324,26.3061,26.3258,51300.0
2012-10-18 10:40:00,40.1,40.12,40.05,40.09,39800.0,26.3193,26.3324,26.2864,26.3127,39800.0
2012-10-18 10:50:00,40.09,40.12,40.07,40.11,36100.0,26.3127,26.3324,26.2996,26.3258,36100.0
2012-10-18 11:00:00,40.12,40.17,40.11,40.16,39500.0,26.3324,26.3652,26.3258,26.3586,39500.0
2012-10-18 11:10:00,40.16,40.2,40.15,40.17,40600.0,26.3586,26.3849,26.3521,26.3652,40600.0
2012-10-18 11:20:00,40.16,40.23,40.15,40.21,57500.0,26.3586,26.4046,26.3521,26.3915,57500.0
2012-10-18 11:30:00,40.22,40.26,40.22,40.26,82600.0,26.398,26.4243,26.398,26.4243,82600.0
2012-10-18 11:40:00,40.25,40.28,40.24,40.26,75100.0,26.4177,26.4374,26.4112,26.4243,75100.0
2012-10-18 11:50:00,40.27,40.3,40.21,40.27,57700.0,26.4308,26.4505,26.3915,26.4308,57700.0
2012-10-18 12:00:00,40.27,40.31,40.26,40.3,40900.0,26.4308,26.4571,26.4243,26.4505,40900.0
2012-10-18 12:10:00,40.3,40.3,40.27,40.27,56300.0,26.4505,26.4505,26.4308,26.4308,56300.0
2012-10-18 12:20:00,40.28,40.32,40.26,40.29,65600.0,26.4374,26.4637,26.4243,26.444,65600.0
2012-10-18 12:30:00,40.29,40.31,40.25,40.3,76900.0,26.444,26.4571,26.4177,26.4505,76900.0
2012-10-18 12:40:00,40.3,40.32,40.29,40.32,48100.0,26.4505,26.4637,26.444,26.4637,48100.0
2012-10-18 12:50:00,40.32,40.35,40.31,40.35,159000.0,26.4637,26.4833,26.4571,26.4833,159000.0
2012-10-18 13:00:00,40.35,40.37,40.34,40.36,106900.0,26.4833,26.4965,26.4768,26.4899,106900.0
2012-10-18 13:10:00,40.37,40.37,40.33,40.33,48300.0,26.4965,26.4965,26.4702,26.4702,48300.0
2012-10-18 13:20:00,40.34,40.4,40.34,40.4,74300.0,26.4768,26.5162,26.4768,26.5162,74300.0
2012-10-18 13:30:00,40.4,40.4,40.38,40.38,97300.0,26.5162,26.5162,26.503,26.503,97300.0
2012-10-18 13:40:00,40.39,40.42,40.38,40.42,60800.0,26.5096,26.5293,26.503,26.5293,60800.0
2012-10-18 13:50:00,40.42,40.46,40.42,40.44,116300.0,26.5293,26.5555,26.5293,26.5424,116300.0
2012-10-18 14:00:00,40.44,40.48,40.42,40.46,92900.0,26.5424,26.5687,26.5293,26.5555,92900.0
2012-10-18 14:10:00,40.45,40.49,40.45,40.47,222300.0,26.549,26.5752,26.549,26.5621,222300.0
2012-10-18 14:20:00,40.48,40.57,40.48,40.55,241600.0,26.5687,26.6277,26.5687,26.6146,241600.0
2012-10-18 14:30:00,40.55,40.55,40.49,40.55,183100.0,26.6146,26.6146,26.5752,26.6146,183100.0
2012-10-18 14:40:00,40.55,40.57,40.51,40.54,111600.0,26.6146,26.6277,26.5884,26.6081,111600.0
2012-10-18 14:50:00,40.53,40.58,40.53,40.57,97400.0,26.6015,26.6343,26.6015,26.6277,97400.0
2012-10-18 15:00:00,40.56,40.62,40.55,40.62,93500.0,26.6212,26.6606,26.6146,26.6606,93500.0
2012-10-18 15:10:00,40.62,40.62,40.52,40.53,146300.0,26.6606,26.6606,26.5949,26.6015,146300.0
2012-10-18 15:20:00,40.53,40.54,40.51,40.52,141100.0,26.6015,26.6081,26.5884,26.5949,141100.0
2012-10-18 15:30:00,40.52,40.55,40.52,40.53,195200.0,26.5949,26.6146,26.5949,26.6015,195200.0
2012-10-18 15:40:00,40.53,40.55,40.51,40.53,230600.0,26.6015,26.6146,26.5884,26.6015,230600.0
2012-10-18 15:50:00,40.53,40.54,40.51,40.52,392900.0,26.6015,26.6081,26.5884,26.5949,392900.0
2012-10-19 09:30:00,40.5,40.5,40.31,40.34,552200.0,26.5818,26.5818,26.4571,26.4768,552200.0
2012-10-19 09:40:00,40.34,40.44,40.27,40.27,118100.0,26.4768,26.5424,26.4308,26.4308,118100.0
2012-10-19 09:50:00,40.27,40.4,40.21,40.4,151800.0,26.4308,26.5162,26.3915,26.5162,151800.0
2012-10-19 10:00:00,40.38,40.47,40.34,40.46,166500.0,26.503,26.5621,26.4768,26.5555,166500.0
2012-10-19 10:10:00,40.46,40.47,40.38,40.41,84600.0,26.5555,26.5621,26.503,26.5227,84600.0
2012-10-19 10:20:00,40.4,40.48,40.39,40.46,106700.0,26.5162,26.5687,26.5096,26.5555,106700.0
2012-10-19 10:30:00,40.46,40.48,40.43,40.47,88900.0,26.5555,26.5687,26.5359,26.5621,88900.0
2012-10-19 10:40:00,40.48,40.52,40.38,40.38,74500.0,26.5687,26.5949,26.503,26.503,74500.0
2012-10-19 10:50:00,40.37,40.41,40.36,40.41,44500.0,26.4965,26.5227,26.4899,26.5227,44500.0
2012-10-19 11:00:00,40.4,40.41,40.32,40.32,55600.0,26.5162,26.5227,26.4637,26.4637,55600.0
2012-10-19 11:10:00,40.32,40.33,40.28,40.32,41000.0,26.4637,26.4702,26.4374,26.4637,41000.0
2012-10-19 11:20:00,40.32,40.32,40.25,40.27,36000.0,26.4637,26.4637,26.4177,26.4308,36000.0
2012-10-19 11:30:00,40.27,40.32,40.27,40.29,47500.0,26.4308,26.4637,26.4308,26.444,47500.0
2012-10-19 11:40:00,40.3,40.34,40.28,40.29,53300.0,26.4505,26.4768,26.4374,26.444,53300.0
2012-10-19 11:50:00,40.29,40.32,40.27,40.3,67300.0,26.444,26.4637,26.4308,26.4505,67300.0
2012-10-19 12:00:00,40.29,40.3,40.24,40.25,40600.0,26.444,26.4505,26.4112,26.4177,40600.0
2012-10-19 12:10:00,40.25,40.27,40.16,40.16,56800.0,26.4177,26.4308,26.3586,26.3586,56800.0
2012-10-19 12:20:00,40.17,40.21,40.15,40.17,42600.0,26.3652,26.3915,26.3521,26.3652,42600.0
2012-10-19 12:30:00,40.18,40.21,40.18,40.19,37800.0,26.3718,26.3915,26.3718,26.3783,37800.0
2012-10-19 12:40:00,40.18,40.19,40.15,40.18,30000.0,26.3718,26.3783,26.3521,26.3718,30000.0
2012-10-19 12:50:00,40.19,40.2,40.13,40.14,61200.0,26.3783,26.3849,26.339,26.3455,61200.0
2012-10-19 13:00:00,40.13,40.15,40.11,40.14,29000.0,26.339,26.3521,26.3258,26.3455,29000.0
2012-10-19 13:10:00,40.14,40.17,40.12,40.14,39200.0,26.3455,26.3652,26.3324,26.3455,39200.0
2012-10-19 13:20:00,40.14,40.16,40.12,40.16,26700.0,26.3455,26.3586,26.3324,26.3586,26700.0
2012-10-19 13:30:00,40.15,40.16,40.11,40.12,47200.0,26.3521,26.3586,26.3258,26.3324,47200.0
2012-10-19 13:40:00,40.11,40.12,40.02,40.02,35900.0,26.3258,26.3324,26.2668,26.2668,35900.0
2012-10-19 13:50:00,40.02,40.05,40.0,40.04,41500.0,26.2668,26.2864,26.2536,26.2799,41500.0
2012-10-19 14:00:00,40.04,40.09,40.04,40.07,58400.0,26.2799,26.3127,26.2799,26.2996,58400.0
2012-10-19 14:10:00,40.07,40.08,40.02,40.03,29300.0,26.2996,26.3061,26.2668,26.2733,29300.0
2012-10-19 14:20:00,40.04,40.04,39.97,39.98,58800.0,26.2799,26.2799,26.2339,26.2405,58800.0
2012-10-19 14:30:00,39.99,40.01,39.98,40.0,24200.0,26.2471,26.2602,26.2405,26.2536,24200.0
2012-10-19 14:40:00,40.01,40.01,39.97,39.98,54100.0,26.2602,26.2602,26.2339,26.2405,54100.0
2012-10-19 14:50:00,39.98,40.04,39.95,40.03,63300.0,26.2405,26.2799,26.2208,26.2733,63300.0
2012-10-19 15:00:00,40.03,40.03,40.0,40.0,52700.0,26.2733,26.2733,26.2536,26.2536,52700.0
2012-10-19 15:10:00,40.0,40.01,39.99,40.0,310100.0,26.2536,26.2602,26.2471,26.2536,310100.0
2012-10-19 15:20:00,40.0,40.05,40.0,40.01,105000.0,26.2536,26.2864,26.2536,26.2602,105000.0
2012-10-19 15:30:00,40.01,40.02,39.98,40.02,177600.0,26.2602,26.2668,26.2405,26.2668,177600.0
2012-10-19 15:40:00,40.02,40.07,40.0,40.07,163200.0,26.2668,26.2996,26.2536,26.2996,163200.0
2012-10-19 15:50:00,40.07,40.07,40.0,40.0,216900.0,26.2996,26.2996,26.2536,26.2536,216900.0
2012-10-22 09:30:00,39.9,39.95,39.8,39.92,90300.0,26.188,26.2208,26.1224,26.2011,90300.0
2012-10-22 09:40:00,39.92,39.92,39.71,39.73,99800.0,26.2011,26.2011,26.0633,26.0764,99800.0
2012-10-22 09:50:00,39.72,39.76,39.67,39.74,62800.0,26.0699,26.0961,26.037,26.083,62800.0
2012-10-22 10:00:00,39.75,39.77,39.72,39.75,136200.0,26.0895,26.1027,26.0699,26.0895,136200.0
2012-10-22 10:10:00,39.75,39.81,39.73,39.78,83200.0,26.0895,26.1289,26.0764,26.1092,83200.0
2012-10-22 10:20:00,39.78,39.86,39.75,39.82,64500.0,26.1092,26.1617,26.0895,26.1355,64500.0
2012-10-22 10:30:00,39.83,39.84,39.79,39.79,41600.0,26.1421,26.1486,26.1158,26.1158,41600.0
2012-10-22 10:40:00,39.8,39.8,39.72,39.73,42600.0,26.1224,26.1224,26.0699,26.0764,42600.0
2012-10-22 10:50:00,39.73,39.79,39.73,39.79,37300.0,26.0764,26.1158,26.0764,26.1158,37300.0
2012-10-22 11:00:00,39.79,39.81,39.77,39.78,48900.0,26.1158,26.1289,26.1027,26.1092,48900.0
2012-10-22 11:10:00,39.77,39.78,39.73,39.73,30300.0,26.1027,26.1092,26.0764,26.0764,30300.0
2012-10-22 11:20:00,39.73,39.75,39.69,39.73,30800.0,26.0764,26.0895,26.0502,26.0764,30800.0
2012-10-22 11:30:00,39.73,39.73,39.68,39.7,63000.0,26.0764,26.0764,26.0436,26.0567,63000.0
2012-10-22 11:40:00,39.7,39.74,39.69,39.72,52600.0,26.0567,26.083,26.0502,26.0699,52600.0
2012-10-22 11:50:00,39.73,39.74,39.72,39.73,34200.0,26.0764,26.083,26.0699,26.0764,34200.0
2012-10-22 12:00:00,39.73,39.74,39.68,39.74,58800.0,26.0764,26.083,26.0436,26.083,58800.0
2012-10-22 12:10:00,39.74,39.75,39.72,39.73,43500.0,26.083,26.0895,26.0699,26.0764,43500.0
2012-10-22 12:20:00,39.74,39.75,39.69,39.7,35400.0,26.083,26.0895,26.0502,26.0567,35400.0
2012-10-22 12:30:00,39.71,39.73,39.68,39.69,27000.0,26.0633,26.0764,26.0436,26.0502,27000.0
2012-10-22 12:40:00,39.7,39.73,39.69,39.72,25700.0,26.0567,26.0764,26.0502,26.0699,25700.0
2012-10-22 12:50:00,39.71,39.72,39.66,39.67,31300.0,26.0633,26.0699,26.0305,26.037,31300.0
2012-10-22 13:00:00,39.66,39.67,39.6,39.6,34800.0,26.0305,26.037,25.9911,25.9911,34800.0
2012-10-22 13:10:00,39.61,39.62,39.55,39.6,46900.0,25.9977,26.0042,25.9583,25.9911,46900.0
2012-10-22 13:20:00,39.59,39.59,39.53,39.55,52800.0,25.9845,25.9845,25.9451,25.9583,52800.0
2012-10-22 13:30:00,39.55,39.58,39.52,39.55,31400.0,25.9583,25.978,25.9386,25.9583,31400.0
2012-10-22 13:40:00,39.55,39.55,39.47,39.52,66600.0,25.9583,25.9583,25.9058,25.9386,66600.0
2012-10-22 13:50:00,39.51,39.53,39.47,39.48,33900.0,25.932,25.9451,25.9058,25.9123,33900.0
2012-10-22 14:00:00,39.47,39.5,39.45,39.49,70400.0,25.9058,25.9255,25.8926,25.9189,70400.0
2012-10-22 14:10:00,39.48,39.54,39.46,39.5,70500.0,25.9123,25.9517,25.8992,25.9255,70500.0
2012-10-22 14:20:00,39.5,39.53,39.49,39.51,59800.0,25.9255,25.9451,25.9189,25.932,59800.0
2012-10-22 14:30:00,39.52,39.55,39.49,39.5,39500.0,25.9386,25.9583,25.9189,25.9255,39500.0
2012-10-22 14:40:00,39.5,39.56,39.47,39.53,57200.0,25.9255,25.9648,25.9058,25.9451,57200.0
2012-10-22 14:50:00,39.53,39.55,39.5,39.53,39500.0,25.9451,25.9583,25.9255,25.9451,39500.0
2012-10-22 15:00:00,39.52,39.54,39.49,39.54,63500.0,25.9386,25.9517,25.9189,25.9517,63500.0
2012-10-22 15:10:00,39.54,39.62,39.53,39.6,92200.0,25.9517,26.0042,25.9451,25.9911,92200.0
2012-10-22 15:20:00,39.6,39.65,39.57,39.64,54300.0,25.9911,26.0239,25.9714,26.0173,54300.0
2012-10-22 15:30:00,39.64,39.69,39.61,39.69,113500.0,26.0173,26.0502,25.9977,26.0502,113500.0
2012-10-22 15:40:00,39.69,39.72,39.66,39.72,149900.0,26.0502,26.0699,26.0305,26.0699,149900.0
2012-10-22 15:50:00,39.72,39.86,39.71,39.83,403400.0,26.0699,26.1617,26.0633,26.1421,403400.0
2012-10-23 09:30:00,39.54,39.66,39.41,39.46,128600.0,25.9517,26.0305,25.8664,25.8992,128600.0
2012-10-23 09:40:00,39.46,39.47,39.32,39.39,56600.0,25.8992,25.9058,25.8073,25.8533,56600.0
2012-10-23 09:50:00,39.39,39.48,39.37,39.48,133500.0,25.8533,25.9123,25.8401,25.9123,133500.0
2012-10-23 10:00:00,39.47,39.52,39.43,39.43,51500.0,25.9058,25.9386,25.8795,25.8795,51500.0
2012-10-23 10:10:00,39.43,39.44,39.39,39.43,92100.0,25.8795,25.8861,25.8533,25.8795,92100.0
2012-10-23 10:20:00,39.43,39.47,39.4,39.43,72100.0,25.8795,25.9058,25.8598,25.8795,72100.0
2012-10-23 10:30:00,39.42,39.44,39.38,39.39,89900.0,25.873,25.8861,25.8467,25.8533,89900.0
2012-10-23 10:40:00,39.4,39.44,39.39,39.41,63000.0,25.8598,25.8861,25.8533,25.8664,63000.0
2012-10-23 10:50:00,39.41,39.42,39.39,39.4,58200.0,25.8664,25.873,25.8533,25.8598,58200.0
2012-10-23 11:00:00,39.4,39.42,39.37,39.4,79000.0,25.8598,25.873,25.8401,25.8598,79000.0
2012-10-23 11:10:00,39.4,39.42,39.37,39.41,52900.0,25.8598,25.873,25.8401,25.8664,52900.0
2012-10-23 11:20:00,39.41,39.43,39.39,39.41,55300.0,25.8664,25.8795,25.8533,25.8664,55300.0
2012-10-23 11:30:00,39.41,39.41,39.39,39.4,64100.0,25.8664,25.8664,25.8533,25.8598,64100.0
2012-10-23 11:40:00,39.4,39.41,39.37,39.4,48300.0,25.8598,25.8664,25.8401,25.8598,48300.0
2012-10-23 11:50:00,39.4,39.41,39.38,39.39,40100.0,25.8598,25.8664,25.8467,25.8533,40100.0
2012-10-23 12:00:00,39.4,39.41,39.34,39.36,46000.0,25.8598,25.8664,25.8204,25.8336,46000.0
2012-10-23 12:10:00,39.36,39.4,39.34,39.4,41600.0,25.8336,25.8598,25.8204,25.8598,41600.0
2012-10-23 12:20:00,39.4,39.42,39.38,39.38,36600.0,25.8598,25.873,25.8467,25.8467,36600.0
2012-10-23 12:30:00,39.39,39.43,39.39,39.4,45200.0,25.8533,25.8795,25.8533,25.8598,45200.0
2012-10-23 12:40:00,39.4,39.42,39.38,39.4,23800.0,25.8598,25.873,25.8467,25.8598,23800.0
2012-10-23 12:50:00,39.39,39.4,39.35,39.37,30400.0,25.8533,25.8598,25.827,25.8401,30400.0
2012-10-23 13:00:00,39.37,39.41,39.36,39.39,79100.0,25.8401,25.8664,25.8336,25.8533,79100.0
2012-10-23 13:10:00,39.39,39.45,39.38,39.4,58300.0,25.8533,25.8926,25.8467,25.8598,58300.0
2012-10-23 13:20:00,39.41,39.42,39.39,39.41,31100.0,25.8664,25.873,25.8533,25.8664,31100.0
2012-10-23 13:30:00,39.4,39.41,39.37,39.38,43200.0,25.8598,25.8664,25.8401,25.8467,43200.0
2012-10-23 13:40:00,39.38,39.39,39.33,39.36,43300.0,25.8467,25.8533,25.8139,25.8336,43300.0
2012-10-23 13:50:00,39.36,39.38,39.33,39.37,45400.0,25.8336,25.8467,25.8139,25.8401,45400.0
2012-10-23 14:00:00,39.36,39.41,39.36,39.39,62100.0,25.8336,25.8664,25.8336,25.8533,62100.0
2012-10-23 14:10:00,39.39,39.43,39.36,39.41,72400.0,25.8533,25.8795,25.8336,25.8664,72400.0
2012-10-23 14:20:00,39.42,39.44,39.4,39.43,48200.0,25.873,25.8861,25.8598,25.8795,48200.0
2012-10-23 14:30:00,39.43,39.46,39.4,39.46,27400.0,25.8795,25.8992,25.8598,25.8992,27400.0
2012-10-23 14:40:00,39.46,39.49,39.45,39.49,39700.0,25.8992,25.9189,25.8926,25.9189,39700.0
2012-10-23 14:50:00,39.49,39.52,39.45,39.51,48100.0,25.9189,25.9386,25.8926,25.932,48100.0
2012-10-23 15:00:00,39.5,39.52,39.5,39.5,56100.0,25.9255,25.9386,25.9255,25.9255,56100.0
2012-10-23 15:10:00,39.51,39.52,39.49,39.52,49600.0,25.932,25.9386,25.9189,25.9386,49600.0
2012-10-23 15:20:00,39.51,39.53,39.49,39.49,60900.0,25.932,25.9451,25.9189,25.9189,60900.0
2012-10-23 15:30:00,39.5,39.54,39.48,39.48,136300.0,25.9255,25.9517,25.9123,25.9123,136300.0
2012-10-23 15:40:00,39.48,39.52,39.47,39.5,119000.0,25.9123,25.9386,25.9058,25.9255,119000.0
2012-10-23 15:50:00,39.5,39.54,39.5,39.5,206700.0,25.9255,25.9517,25.9255,25.9255,206700.0
2012-10-24 09:30:00,39.54,39.72,39.5,39.63,144400.0,25.9517,26.0699,25.9255,26.0108,144400.0
2012-10-24 09:40:00,39.63,39.69,39.62,39.68,54400.0,26.0108,26.0502,26.0042,26.0436,54400.0
2012-10-24 09:50:00,39.67,39.69,39.63,39.66,60900.0,26.037,26.0502,26.0108,26.0305,60900.0
2012-10-24 10:00:00,39.65,39.69,39.6,39.65,165200.0,26.0239,26.0502,25.9911,26.0239,165200.0
2012-10-24 10:10:00,39.65,39.72,39.65,39.69,87000.0,26.0239,26.0699,26.0239,26.0502,87000.0
2012-10-24 10:20:00,39.69,39.72,39.67,39.67,44000.0,26.0502,26.0699,26.037,26.037,44000.0
2012-10-24 10:30:00,39.67,39.7,39.63,39.66,83500.0,26.037,26.0567,26.0108,26.0305,83500.0
2012-10-24 10:40:00,39.66,39.7,39.63,39.66,58100.0,26.0305,26.0567,26.0108,26.0305,58100.0
2012-10-24 10:50:00,39.66,39.68,39.62,39.68,76300.0,26.0305,26.0436,26.0042,26.0436,76300.0
2012-10-24 11:00:00,39.67,39.7,39.66,39.67,46500.0,26.037,26.0567,26.0305,26.037,46500.0
2012-10-24 11:10:00,39.68,39.76,39.66,39.7,99100.0,26.0436,26.0961,26.0305,26.0567,99100.0
2012-10-24 11:20:00,39.69,39.76,39.68,39.76,45800.0,26.0502,26.0961,26.0436,26.0961,45800.0
2012-10-24 11:30:00,39.75,39.77,39.69,39.71,42500.0,26.0895,26.1027,26.0502,26.0633,42500.0
2012-10-24 11:40:00,39.71,39.73,39.65,39.67,35800.0,26.0633,26.0764,26.0239,26.037,35800.0
2012-10-24 11:50:00,39.66,39.67,39.62,39.63,56000.0,26.0305,26.037,26.0042,26.0108,56000.0
2012-10-24 12:00:00,39.64,39.65,39.63,39.64,45900.0,26.0173,26.0239,26.0108,26.0173,45900.0
2012-10-24 12:10:00,39.63,39.65,39.62,39.64,55300.0,26.0108,26.0239,26.0042,26.0173,55300.0
2012-10-24 12:20:00,39.64,39.64,39.62,39.64,29200.0,26.0173,26.0173,26.0042,26.0173,29200.0
2012-10-24 12:30:00,39.63,39.65,39.62,39.62,28400.0,26.0108,26.0239,26.0042,26.0042,28400.0
2012-10-24 12:40:00,39.63,39.63,39.6,39.63,22000.0,26.0108,26.0108,25.9911,26.0108,22000.0
2012-10-24 12:50:00,39.63,39.65,39.62,39.64,24700.0,26.0108,26.0239,26.0042,26.0173,24700.0
2012-10-24 13:00:00,39.64,39.65,39.63,39.63,12500.0,26.0173,26.0239,26.0108,26.0108,12500.0
2012-10-24 13:10:00,39.64,39.64,39.6,39.62,31700.0,26.0173,26.0173,25.9911,26.0042,31700.0
2012-10-24 13:20:00,39.63,39.64,39.61,39.63,29100.0,26.0108,26.0173,25.9977,26.0108,29100.0
2012-10-24 13:30:00,39.63,39.64,39.61,39.63,57900.0,26.0108,26.0173,25.9977,26.0108,57900.0
2012-10-24 13:40:00,39.63,39.64,39.62,39.64,21200.0,26.0108,26.0173,26.0042,26.0173,21200.0
2012-10-24 13:50:00,39.64,39.65,39.62,39.64,65600.0,26.0173,26.0239,26.0042,26.0173,65600.0
2012-10-24 14:00:00,39.64,39.65,39.64,39.65,39200.0,26.0173,26.0239,26.0173,26.0239,39200.0
2012-10-24 14:10:00,39.64,39.71,39.57,39.66,114400.0,26.0173,26.0633,25.9714,26.0305,114400.0
2012-10-24 14:20:00,39.65,39.73,39.63,39.7,59000.0,26.0239,26.0764,26.0108,26.0567,59000.0
2012-10-24 14:30:00,39.71,39.71,39.65,39.65,41700.0,26.0633,26.0633,26.0239,26.0239,41700.0
2012-10-24 14:40:00,39.66,39.67,39.61,39.64,57700.0,26.0305,26.037,25.9977,26.0173,57700.0
2012-10-24 14:50:00,39.65,39.66,39.63,39.63,45100.0,26.0239,26.0305,26.0108,26.0108,45100.0
2012-10-24 15:00:00,39.62,39.65,39.54,39.59,87600.0,26.0042,26.0239,25.9517,25.9845,87600.0
2012-10-24 15:10:00,39.59,39.61,39.54,39.56,56500.0,25.9845,25.9977,25.9517,25.9648,56500.0
2012-10-24 15:20:00,39.56,39.59,39.54,39.58,79700.0,25.9648,25.9845,25.9517,25.978,79700.0
2012-10-24 15:30:00,39.58,39.59,39.54,39.55,75000.0,25.978,25.9845,25.9517,25.9583,75000.0
2012-10-24 15:40:00,39.54,39.61,39.54,39.59,146600.0,25.9517,25.9977,25.9517,25.9845,146600.0
2012-10-24 15:50:00,39.59,39.62,39.56,39.56,446400.0,25.9845,26.0042,25.9648,25.9648,446400.0
2012-10-25 09:30:00,39.78,39.86,39.67,39.83,93200.0,26.1092,26.1617,26.037,26.1421,93200.0
2012-10-25 09:40:00,39.82,39.83,39.71,39.75,58200.0,26.1355,26.1421,26.0633,26.0895,58200.0
2012-10-25 09:50:00,39.75,39.81,39.75,39.79,42200.0,26.0895,26.1289,26.0895,26.1158,42200.0
2012-10-25 10:00:00,39.77,39.77,39.65,39.73,53200.0,26.1027,26.1027,26.0239,26.0764,53200.0
2012-10-25 10:10:00,39.74,39.8,39.72,39.73,55000.0,26.083,26.1224,26.0699,26.0764,55000.0
2012-10-25 10:20:00,39.74,39.78,39.69,39.72,46200.0,26.083,26.1092,26.0502,26.0699,46200.0
2012-10-25 10:30:00,39.72,39.73,39.67,39.7,76500.0,26.0699,26.0764,26.037,26.0567,76500.0
2012-10-25 10:40:00,39.7,39.76,39.69,39.7,80800.0,26.0567,26.0961,26.0502,26.0567,80800.0
2012-10-25 10:50:00,39.7,39.82,39.7,39.81,61600.0,26.0567,26.1355,26.0567,26.1289,61600.0
2012-10-25 11:00:00,39.81,39.82,39.79,39.8,33500.0,26.1289,26.1355,26.1158,26.1224,33500.0
2012-10-25 11:10:00,39.8,39.82,39.78,39.8,36200.0,26.1224,26.1355,26.1092,26.1224,36200.0
2012-10-25 11:20:00,39.79,39.8,39.72,39.73,64900.0,26.1158,26.1224,26.0699,26.0764,64900.0
2012-10-25 11:30:00,39.73,39.77,39.66,39.67,83300.0,26.0764,26.1027,26.0305,26.037,83300.0
2012-10-25 11:40:00,39.68,39.75,39.68,39.71,116900.0,26.0436,26.0895,26.0436,26.0633,116900.0
2012-10-25 11:50:00,39.71,39.77,39.71,39.73,93500.0,26.0633,26.1027,26.0633,26.0764,93500.0
2012-10-25 12:00:00,39.72,39.76,39.7,39.75,59900.0,26.0699,26.0961,26.0567,26.0895,59900.0
2012-10-25 12:10:00,39.75,39.77,39.73,39.75,48300.0,26.0895,26.1027,26.0764,26.0895,48300.0
2012-10-25 12:20:00,39.74,39.75,39.71,39.72,63700.0,26.083,26.0895,26.0633,26.0699,63700.0
2012-10-25 12:30:00,39.72,39.74,39.71,39.73,49800.0,26.0699,26.083,26.0633,26.0764,49800.0
2012-10-25 12:40:00,39.73,39.75,39.69,39.75,45700.0,26.0764,26.0895,26.0502,26.0895,45700.0
2012-10-25 12:50:00,39.75,39.8,39.72,39.8,68100.0,26.0895,26.1224,26.0699,26.1224,68100.0
2012-10-25 13:00:00,39.8,39.81,39.74,39.74,26600.0,26.1224,26.1289,26.083,26.083,26600.0
2012-10-25 13:10:00,39.74,39.78,39.74,39.77,41500.0,26.083,26.1092,26.083,26.1027,41500.0
2012-10-25 13:20:00,39.77,39.83,39.77,39.83,32400.0,26.1027,26.1421,26.1027,26.1421,32400.0
2012-10-25 13:30:00,39.82,39.82,39.74,39.76,24200.0,26.1355,26.1355,26.083,26.0961,24200.0
2012-10-25 13:40:00,39.75,39.78,39.74,39.74,37700.0,26.0895,26.1092,26.083,26.083,37700.0
2012-10-25 13:50:00,39.75,39.75,39.74,39.74,9100.0,26.0895,26.0895,26.083,26.083,9100.0
2012-10-25 14:00:00,39.75,39.78,39.73,39.78,51500.0,26.0895,26.1092,26.0764,26.1092,51500.0
2012-10-25 14:10:00,39.78,39.79,39.76,39.79,43300.0,26.1092,26.1158,26.0961,26.1158,43300.0
2012-10-25 14:20:00,39.79,39.83,39.78,39.83,36300.0,26.1158,26.1421,26.1092,26.1421,36300.0
2012-10-25 14:30:00,39.83,39.84,39.82,39.82,24000.0,26.1421,26.1486,26.1355,26.1355,24000.0
2012-10-25 14:40:00,39.83,39.86,39.82,39.84,46800.0,26.1421,26.1617,26.1355,26.1486,46800.0
2012-10-25 14:50:00,39.84,39.85,39.8,39.82,45500.0,26.1486,26.1552,26.1224,26.1355,45500.0
2012-10-25 15:00:00,39.81,39.82,39.75,39.75,36800.0,26.1289,26.1355,26.0895,26.0895,36800.0
2012-10-25 15:10:00,39.76,39.77,39.74,39.75,39800.0,26.0961,26.1027,26.083,26.0895,39800.0
2012-10-25 15:20:00,39.74,39.76,39.73,39.73,52400.0,26.083,26.0961,26.0764,26.0764,52400.0
2012-10-25 15:30:00,39.73,39.79,39.73,39.79,87900.0,26.0764,26.1158,26.0764,26.1158,87900.0
2012-10-25 15:40:00,39.79,39.83,39.78,39.79,112800.0,26.1158,26.1421,26.1092,26.1158,112800.0
2012-10-25 15:50:00,39.79,39.91,39.79,39.91,498100.0,26.1158,26.1946,26.1158,26.1946,498100.0
2012-10-26 09:30:00,39.95,39.97,39.86,39.93,76700.0,26.2208,26.2339,26.1617,26.2077,76700.0
2012-10-26 09:40:00,39.92,39.93,39.81,39.83,86700.0,26.2011,26.2077,26.1289,26.1421,86700.0
2012-10-26 09:50:00,39.82,39.83,39.7,39.7,78200.0,26.1355,26.1421,26.0567,26.0567,78200.0
2012-10-26 10:00:00,39.71,39.82,39.7,39.77,90900.0,26.0633,26.1355,26.0567,26.1027,90900.0
2012-10-26 10:10:00,39.76,39.8,39.74,39.76,88200.0,26.0961,26.1224,26.083,26.0961,88200.0
2012-10-26 10:20:00,39.75,39.79,39.72,39.73,61700.0,26.0895,26.1158,26.0699,26.0764,61700.0
2012-10-26 10:30:00,39.73,39.73,39.67,39.7,42000.0,26.0764,26.0764,26.037,26.0567,42000.0
2012-10-26 10:40:00,39.71,39.72,39.65,39.67,37500.0,26.0633,26.0699,26.0239,26.037,37500.0
2012-10-26 10:50:00,39.68,39.72,39.63,39.71,36100.0,26.0436,26.0699,26.0108,26.0633,36100.0
2012-10-26 11:00:00,39.71,39.74,39.67,39.72,49500.0,26.0633,26.083,26.037,26.0699,49500.0
2012-10-26 11:10:00,39.71,39.76,39.7,39.76,47300.0,26.0633,26.0961,26.0567,26.0961,47300.0
2012-10-26 11:20:00,39.76,39.76,39.67,39.72,174300.0,26.0961,26.0961,26.037,26.0699,174300.0
2012-10-26 11:30:00,39.73,39.88,39.73,39.83,170500.0,26.0764,26.1749,26.0764,26.1421,170500.0
2012-10-26 11:40:00,39.83,39.84,39.78,39.8,75300.0,26.1421,26.1486,26.1092,26.1224,75300.0
2012-10-26 11:50:00,39.8,39.84,39.79,39.8,44400.0,26.1224,26.1486,26.1158,26.1224,44400.0
2012-10-26 12:00:00,39.79,39.79,39.73,39.75,82100.0,26.1158,26.1158,26.0764,26.0895,82100.0
2012-10-26 12:10:00,39.75,39.8,39.74,39.76,62100.0,26.0895,26.1224,26.083,26.0961,62100.0
2012-10-26 12:20:00,39.76,39.82,39.73,39.81,66400.0,26.0961,26.1355,26.0764,26.1289,66400.0
2012-10-26 12:30:00,39.81,39.82,39.77,39.79,97700.0,26.1289,26.1355,26.1027,26.1158,97700.0
2012-10-26 12:40:00,39.77,39.84,39.77,39.79,36000.0,26.1027,26.1486,26.1027,26.1158,36000.0
2012-10-26 12:50:00,39.8,39.86,39.79,39.85,30200.0,26.1224,26.1617,26.1158,26.1552,30200.0
2012-10-26 13:00:00,39.85,39.86,39.81,39.83,33000.0,26.1552,26.1617,26.1289,26.1421,33000.0
2012-10-26 13:10:00,39.83,39.88,39.8,39.83,37100.0,26.1421,26.1749,26.1224,26.1421,37100.0
2012-10-26 13:20:00,39.82,39.85,39.78,39.85,34900.0,26.1355,26.1552,26.1092,26.1552,34900.0
2012-10-26 13:30:00,39.85,39.93,39.83,39.9,46500.0,26.1552,26.2077,26.1421,26.188,46500.0
2012-10-26 13:40:00,39.9,39.91,39.85,39.87,30300.0,26.188,26.1946,26.1552,26.1683,30300.0
2012-10-26 13:50:00,39.87,39.89,39.85,39.85,35300.0,26.1683,26.1814,26.1552,26.1552,35300.0
2012-10-26 14:00:00,39.86,39.86,39.8,39.81,36300.0,26.1617,26.1617,26.1224,26.1289,36300.0
2012-10-26 14:10:00,39.81,39.85,39.79,39.84,38900.0,26.1289,26.1552,26.1158,26.1486,38900.0
2012-10-26 14:20:00,39.84,39.88,39.81,39.87,33800.0,26.1486,26.1749,26.1289,26.1683,33800.0
2012-10-26 14:30:00,39.86,39.93,39.85,39.88,53900.0,26.1617,26.2077,26.1552,26.1749,53900.0
2012-10-26 14:40:00,39.89,39.89,39.84,39.86,34900.0,26.1814,26.1814,26.1486,26.1617,34900.0
2012-10-26 14:50:00,39.86,39.89,39.85,39.87,37100.0,26.1617,26.1814,26.1552,26.1683,37100.0
2012-10-26 15:00:00,39.87,39.88,39.84,39.86,38700.0,26.1683,26.1749,26.1486,26.1617,38700.0
2012-10-26 15:10:00,39.87,39.93,39.87,39.91,55100.0,26.1683,26.2077,26.1683,26.1946,55100.0
2012-10-26 15:20:00,39.91,39.93,39.87,39.93,60600.0,26.1946,26.2077,26.1683,26.2077,60600.0
2012-10-26 15:30:00,39.92,39.95,39.86,39.86,69100.0,26.2011,26.2208,26.1617,26.1617,69100.0
2012-10-26 15:40:00,39.85,39.9,39.83,39.83,108400.0,26.1552,26.188,26.1421,26.1421,108400.0
2012-10-26 15:50:00,39.84,39.86,39.8,39.83,326200.0,26.1486,26.1617,26.1224,26.1421,326200.0
2012-10-31 09:30:00,39.81,39.98,39.75,39.93,165800.0,26.1289,26.2405,26.0895,26.2077,165800.0
2012-10-31 09:40:00,39.92,39.94,39.81,39.88,151200.0,26.2011,26.2142,26.1289,26.1749,151200.0
2012-10-31 09:50:00,39.89,39.9,39.8,39.86,144300.0,26.1814,26.188,26.1224,26.1617,144300.0
2012-10-31 10:00:00,39.85,39.95,39.85,39.92,158700.0,26.1552,26.2208,26.1552,26.2011,158700.0
2012-10-31 10:10:00,39.92,39.97,39.9,39.94,128300.0,26.2011,26.2339,26.188,26.2142,128300.0
2012-10-31 10:20:00,39.94,39.96,39.88,39.92,151100.0,26.2142,26.2274,26.1749,26.2011,151100.0
2012-10-31 10:30:00,39.91,39.92,39.86,39.91,170300.0,26.1946,26.2011,26.1617,26.1946,170300.0
2012-10-31 10:40:00,39.91,39.91,39.82,39.85,105300.0,26.1946,26.1946,26.1355,26.1552,105300.0
2012-10-31 10:50:00,39.85,39.86,39.79,39.82,83900.0,26.1552,26.1617,26.1158,26.1355,83900.0
2012-10-31 11:00:00,39.82,39.83,39.79,39.8,115100.0,26.1355,26.1421,26.1158,26.1224,115100.0
2012-10-31 11:10:00,39.82,39.88,39.81,39.87,87800.0,26.1355,26.1749,26.1289,26.1683,87800.0
2012-10-31 11:20:00,39.87,39.88,39.81,39.86,88100.0,26.1683,26.1749,26.1289,26.1617,88100.0
2012-10-31 11:30:00,39.86,39.9,39.81,39.84,142800.0,26.1617,26.188,26.1289,26.1486,142800.0
2012-10-31 11:40:00,39.85,39.86,39.83,39.84,84800.0,26.1552,26.1617,26.1421,26.1486,84800.0
2012-10-31 11:50:00,39.84,39.86,39.8,39.82,86600.0,26.1486,26.1617,26.1224,26.1355,86600.0
2012-10-31 12:00:00,39.82,39.86,39.79,39.84,93200.0,26.1355,26.1617,26.1158,26.1486,93200.0
2012-10-31 12:10:00,39.85,39.86,39.81,39.82,48800.0,26.1552,26.1617,26.1289,26.1355,48800.0
2012-10-31 12:20:00,39.83,39.84,39.79,39.8,91700.0,26.1421,26.1486,26.1158,26.1224,91700.0
2012-10-31 12:30:00,39.79,39.85,39.77,39.84,94300.0,26.1158,26.1552,26.1027,26.1486,94300.0
2012-10-31 12:40:00,39.84,39.87,39.84,39.85,207600.0,26.1486,26.1683,26.1486,26.1552,207600.0
2012-10-31 12:50:00,39.85,39.91,39.85,39.9,99400.0,26.1552,26.1946,26.1552,26.188,99400.0
2012-10-31 13:00:00,39.9,39.91,39.84,39.84,52400.0,26.188,26.1946,26.1486,26.1486,52400.0
2012-10-31 13:10:00,39.85,39.87,39.83,39.87,59900.0,26.1552,26.1683,26.1421,26.1683,59900.0
2012-10-31 13:20:00,39.87,39.9,39.86,39.87,41300.0,26.1683,26.188,26.1617,26.1683,41300.0
2012-10-31 13:30:00,39.87,39.89,39.86,39.87,35600.0,26.1683,26.1814,26.1617,26.1683,35600.0
2012-10-31 13:40:00,39.87,39.88,39.82,39.83,61900.0,26.1683,26.1749,26.1355,26.1421,61900.0
2012-10-31 13:50:00,39.83,39.89,39.82,39.88,56700.0,26.1421,26.1814,26.1355,26.1749,56700.0
2012-10-31 14:00:00,39.87,39.92,39.87,39.9,53200.0,26.1683,26.2011,26.1683,26.188,53200.0
2012-10-31 14:10:00,39.89,39.9,39.87,39.89,57300.0,26.1814,26.188,26.1683,26.1814,57300.0
2012-10-31 14:20:00,39.89,39.89,39.84,39.85,66500.0,26.1814,26.1814,26.1486,26.1552,66500.0
2012-10-31 14:30:00,39.84,39.91,39.84,39.88,67100.0,26.1486,26.1946,26.1486,26.1749,67100.0
2012-10-31 14:40:00,39.87,39.89,39.86,39.87,52400.0,26.1683,26.1814,26.1617,26.1683,52400.0
2012-10-31 14:50:00,39.86,39.89,39.84,39.88,67500.0,26.1617,26.1814,26.1486,26.1749,67500.0
2012-10-31 15:00:00,39.88,39.9,39.85,39.89,87400.0,26.1749,26.188,26.1552,26.1814,87400.0
2012-10-31 15:10:00,39.9,40.04,39.89,40.02,241200.0,26.188,26.2799,26.1814,26.2668,241200.0
2012-10-31 15:20:00,40.01,40.04,39.98,40.03,235800.0,26.2602,26.2799,26.2405,26.2733,235800.0
2012-10-31 15:30:00,40.03,40.04,39.97,39.98,184300.0,26.2733,26.2799,26.2339,26.2405,184300.0
2012-10-31 15:40:00,39.98,40.09,39.97,40.07,228500.0,26.2405,26.3127,26.2339,26.2996,228500.0
2012-10-31 15:50:00,40.07,40.09,40.03,40.06,495300.0,26.2996,26.3127,26.2733,26.293,495300.0
2012-11-01 09:30:00,40.17,40.2,39.85,39.98,138400.0,26.3652,26.3849,26.1552,26.2405,138400.0
2012-11-01 09:40:00,39.99,40.09,39.98,40.03,130200.0,26.2471,26.3127,26.2405,26.2733,130200.0
2012-11-01 09:50:00,40.03,40.15,40.02,40.12,134200.0,26.2733,26.3521,26.2668,26.3324,134200.0
2012-11-01 10:00:00,40.12,40.2,40.08,40.18,136100.0,26.3324,26.3849,26.3061,26.3718,136100.0
2012-11-01 10:10:00,40.18,40.27,40.18,40.26,165500.0,26.3718,26.4308,26.3718,26.4243,165500.0
2012-11-01 10:20:00,40.26,40.28,40.25,40.27,96800.0,26.4243,26.4374,26.4177,26.4308,96800.0
2012-11-01 10:30:00,40.27,40.28,40.25,40.26,60700.0,26.4308,26.4374,26.4177,26.4243,60700.0
2012-11-01 10:40:00,40.26,40.28,40.24,40.25,104600.0,26.4243,26.4374,26.4112,26.4177,104600.0
2012-11-01 10:50:00,40.25,40.26,40.2,40.22,64100.0,26.4177,26.4243,26.3849,26.398,64100.0
2012-11-01 11:00:00,40.22,40.23,40.16,40.18,61500.0,26.398,26.4046,26.3586,26.3718,61500.0
2012-11-01 11:10:00,40.18,40.2,40.13,40.13,57500.0,26.3718,26.3849,26.339,26.339,57500.0
2012-11-01 11:20:00,40.14,40.16,40.13,40.16,73300.0,26.3455,26.3586,26.339,26.3586,73300.0
2012-11-01 11:30:00,40.16,40.24,40.15,40.23,111600.0,26.3586,26.4112,26.3521,26.4046,111600.0
2012-11-01 11:40:00,40.23,40.24,40.2,40.23,91100.0,26.4046,26.4112,26.3849,26.4046,91100.0
2012-11-01 11:50:00,40.23,40.24,40.17,40.17,42600.0,26.4046,26.4112,26.3652,26.3652,42600.0
2012-11-01 12:00:00,40.17,40.18,40.12,40.12,33700.0,26.3652,26.3718,26.3324,26.3324,33700.0
2012-11-01 12:10:00,40.13,40.15,40.1,40.14,59300.0,26.339,26.3521,26.3193,26.3455,59300.0
2012-11-01 12:20:00,40.14,40.2,40.12,40.2,94600.0,26.3455,26.3849,26.3324,26.3849,94600.0
2012-11-01 12:30:00,40.2,40.21,40.15,40.15,66600.0,26.3849,26.3915,26.3521,26.3521,66600.0
2012-11-01 12:40:00,40.16,40.16,40.14,40.14,82400.0,26.3586,26.3586,26.3455,26.3455,82400.0
2012-11-01 12:50:00,40.15,40.17,40.1,40.17,160200.0,26.3521,26.3652,26.3193,26.3652,160200.0
2012-11-01 13:00:00,40.17,40.19,40.14,40.16,58200.0,26.3652,26.3783,26.3455,26.3586,58200.0
2012-11-01 13:10:00,40.16,40.18,40.15,40.16,28500.0,26.3586,26.3718,26.3521,26.3586,28500.0
2012-11-01 13:20:00,40.16,40.19,40.15,40.18,44300.0,26.3586,26.3783,26.3521,26.3718,44300.0
2012-11-01 13:30:00,40.17,40.2,40.15,40.2,44700.0,26.3652,26.3849,26.3521,26.3849,44700.0
2012-11-01 13:40:00,40.2,40.2,40.17,40.18,57400.0,26.3849,26.3849,26.3652,26.3718,57400.0
2012-11-01 13:50:00,40.18,40.19,40.17,40.18,34000.0,26.3718,26.3783,26.3652,26.3718,34000.0
2012-11-01 14:00:00,40.17,40.18,40.14,40.15,52500.0,26.3652,26.3718,26.3455,26.3521,52500.0
2012-11-01 14:10:00,40.15,40.21,40.15,40.2,58500.0,26.3521,26.3915,26.3521,26.3849,58500.0
2012-11-01 14:20:00,40.19,40.23,40.18,40.22,85400.0,26.3783,26.4046,26.3718,26.398,85400.0
2012-11-01 14:30:00,40.22,40.3,40.21,40.3,49200.0,26.398,26.4505,26.3915,26.4505,49200.0
2012-11-01 14:40:00,40.3,40.3,40.25,40.26,69800.0,26.4505,26.4505,26.4177,26.4243,69800.0
2012-11-01 14:50:00,40.25,40.27,40.24,40.26,75700.0,26.4177,26.4308,26.4112,26.4243,75700.0
2012-11-01 15:00:00,40.25,40.28,40.25,40.27,70200.0,26.4177,26.4374,26.4177,26.4308,70200.0
2012-11-01 15:10:00,40.28,40.28,40.24,40.25,109700.0,26.4374,26.4374,26.4112,26.4177,109700.0
2012-11-01 15:20:00,40.24,40.25,40.16,40.22,146300.0,26.4112,26.4177,26.3586,26.398,146300.0
2012-11-01 15:30:00,40.22,40.24,40.16,40.19,183300.0,26.398,26.4112,26.3586,26.3783,183300.0
2012-11-01 15:40:00,40.19,40.25,40.18,40.25,180100.0,26.3783,26.4177,26.3718,26.4177,180100.0
2012-11-01 15:50:00,40.25,40.26,40.16,40.18,357600.0,26.4177,26.4243,26.3586,26.3718,357600.0
2012-11-02 09:30:00,40.29,40.35,40.24,40.26,80600.0,26.444,26.4833,26.4112,26.4243,80600.0
2012-11-02 09:40:00,40.25,40.26,40.12,40.19,108400.0,26.4177,26.4243,26.3324,26.3783,108400.0
2012-11-02 09:50:00,40.18,40.28,40.14,40.28,108500.0,26.3718,26.4374,26.3455,26.4374,108500.0
2012-11-02 10:00:00,40.29,40.29,40.15,40.25,203200.0,26.444,26.444,26.3521,26.4177,203200.0
2012-11-02 10:10:00,40.25,40.26,40.16,40.22,112100.0,26.4177,26.4243,26.3586,26.398,112100.0
2012-11-02 10:20:00,40.22,40.23,40.13,40.23,72400.0,26.398,26.4046,26.339,26.4046,72400.0
2012-11-02 10:30:00,40.23,40.28,40.2,40.23,89000.0,26.4046,26.4374,26.3849,26.4046,89000.0
2012-11-02 10:40:00,40.22,40.24,40.16,40.24,46600.0,26.398,26.4112,26.3586,26.4112,46600.0
2012-11-02 10:50:00,40.24,40.24,40.08,40.09,107900.0,26.4112,26.4112,26.3061,26.3127,107900.0
2012-11-02 11:00:00,40.08,40.14,40.04,40.12,74900.0,26.3061,26.3455,26.2799,26.3324,74900.0
2012-11-02 11:10:00,40.13,40.14,40.05,40.08,60200.0,26.339,26.3455,26.2864,26.3061,60200.0
2012-11-02 11:20:00,40.09,40.11,40.06,40.1,86700.0,26.3127,26.3258,26.293,26.3193,86700.0
2012-11-02 11:30:00,40.09,40.11,40.03,40.09,70700.0,26.3127,26.3258,26.2733,26.3127,70700.0
2012-11-02 11:40:00,40.09,40.11,40.06,40.07,79100.0,26.3127,26.3258,26.293,26.2996,79100.0
2012-11-02 11:50:00,40.06,40.14,40.06,40.13,79000.0,26.293,26.3455,26.293,26.339,79000.0
2012-11-02 12:00:00,40.13,40.16,40.11,40.16,129100.0,26.339,26.3586,26.3258,26.3586,129100.0
2012-11-02 12:10:00,40.16,40.17,40.14,40.16,62900.0,26.3586,26.3652,26.3455,26.3586,62900.0
2012-11-02 12:20:00,40.16,40.17,40.14,40.15,76400.0,26.3586,26.3652,26.3455,26.3521,76400.0
2012-11-02 12:30:00,40.14,40.16,40.13,40.16,69200.0,26.3455,26.3586,26.339,26.3586,69200.0
2012-11-02 12:40:00,40.15,40.15,40.11,40.12,40000.0,26.3521,26.3521,26.3258,26.3324,40000.0
2012-11-02 12:50:00,40.12,40.13,40.08,40.09,91400.0,26.3324,26.339,26.3061,26.3127,91400.0
2012-11-02 13:00:00,40.09,40.12,40.09,40.09,25300.0,26.3127,26.3324,26.3127,26.3127,25300.0
2012-11-02 13:10:00,40.09,40.11,40.08,40.08,36400.0,26.3127,26.3258,26.3061,26.3061,36400.0
2012-11-02 13:20:00,40.08,40.08,40.07,40.07,54000.0,26.3061,26.3061,26.2996,26.2996,54000.0
2012-11-02 13:30:00,40.08,40.1,40.06,40.09,54600.0,26.3061,26.3193,26.293,26.3127,54600.0
2012-11-02 13:40:00,40.08,40.1,40.07,40.08,45400.0,26.3061,26.3193,26.2996,26.3061,45400.0
2012-11-02 13:50:00,40.07,40.08,40.01,40.05,43400.0,26.2996,26.3061,26.2602,26.2864,43400.0
2012-11-02 14:00:00,40.05,40.05,39.97,39.98,79700.0,26.2864,26.2864,26.2339,26.2405,79700.0
2012-11-02 14:10:00,39.98,40.01,39.98,40.0,34700.0,26.2405,26.2602,26.2405,26.2536,34700.0
2012-11-02 14:20:00,40.0,40.03,40.0,40.01,45100.0,26.2536,26.2733,26.2536,26.2602,45100.0
2012-11-02 14:30:00,40.01,40.01,39.91,39.91,64100.0,26.2602,26.2602,26.1946,26.1946,64100.0
2012-11-02 14:40:00,39.91,39.93,39.88,39.9,63200.0,26.1946,26.2077,26.1749,26.188,63200.0
2012-11-02 14:50:00,39.9,39.96,39.9,39.95,57300.0,26.188,26.2274,26.188,26.2208,57300.0
2012-11-02 15:00:00,39.96,40.0,39.95,39.95,60000.0,26.2274,26.2536,26.2208,26.2208,60000.0
2012-11-02 15:10:00,39.95,39.97,39.88,39.91,70800.0,26.2208,26.2339,26.1749,26.1946,70800.0
2012-11-02 15:20:00,39.91,39.95,39.9,39.92,59100.0,26.1946,26.2208,26.188,26.2011,59100.0
2012-11-02 15:30:00,39.91,39.92,39.84,39.84,111100.0,26.1946,26.2011,26.1486,26.1486,111100.0
2012-11-02 15:40:00,39.84,39.9,39.78,39.82,134900.0,26.1486,26.188,26.1092,26.1355,134900.0
2012-11-02 15:50:00,39.82,39.84,39.79,39.82,288400.0,26.1355,26.1486,26.1158,26.1355,288400.0
2012-11-05 09:30:00,39.7,39.76,39.59,39.61,100900.0,26.0567,26.0961,25.9845,25.9977,100900.0
2012-11-05 09:40:00,39.64,39.66,39.51,39.55,148100.0,26.0173,26.0305,25.932,25.9583,148100.0
2012-11-05 09:50:00,39.56,39.64,39.55,39.63,170000.0,25.9648,26.0173,25.9583,26.0108,170000.0
2012-11-05 10:00:00,39.63,39.68,39.59,39.65,165500.0,26.0108,26.0436,25.9845,26.0239,165500.0
2012-11-05 10:10:00,39.66,39.66,39.59,39.64,74900.0,26.0305,26.0305,25.9845,26.0173,74900.0
2012-11-05 10:20:00,39.64,39.67,39.6,39.61,53800.0,26.0173,26.037,25.9911,25.9977,53800.0
2012-11-05 10:30:00,39.62,39.7,39.62,39.67,51100.0,26.0042,26.0567,26.0042,26.037,51100.0
2012-11-05 10:40:00,39.67,39.7,39.66,39.69,45200.0,26.037,26.0567,26.0305,26.0502,45200.0
2012-11-05 10:50:00,39.69,39.71,39.66,39.7,35800.0,26.0502,26.0633,26.0305,26.0567,35800.0
2012-11-05 11:00:00,39.7,39.74,39.69,39.71,38700.0,26.0567,26.083,26.0502,26.0633,38700.0
2012-11-05 11:10:00,39.71,39.73,39.66,39.68,52600.0,26.0633,26.0764,26.0305,26.0436,52600.0
2012-11-05 11:20:00,39.69,39.73,39.68,39.73,42100.0,26.0502,26.0764,26.0436,26.0764,42100.0
2012-11-05 11:30:00,39.73,39.74,39.7,39.74,57600.0,26.0764,26.083,26.0567,26.083,57600.0
2012-11-05 11:40:00,39.74,39.78,39.73,39.76,59200.0,26.083,26.1092,26.0764,26.0961,59200.0
2012-11-05 11:50:00,39.76,39.77,39.73,39.75,34700.0,26.0961,26.1027,26.0764,26.0895,34700.0
2012-11-05 12:00:00,39.75,39.76,39.73,39.74,66500.0,26.0895,26.0961,26.0764,26.083,66500.0
2012-11-05 12:10:00,39.75,39.76,39.72,39.73,64400.0,26.0895,26.0961,26.0699,26.0764,64400.0
2012-11-05 12:20:00,39.73,39.75,39.72,39.75,65800.0,26.0764,26.0895,26.0699,26.0895,65800.0
2012-11-05 12:30:00,39.75,39.77,39.74,39.76,41100.0,26.0895,26.1027,26.083,26.0961,41100.0
2012-11-05 12:40:00,39.76,39.77,39.7,39.72,99500.0,26.0961,26.1027,26.0567,26.0699,99500.0
2012-11-05 12:50:00,39.72,39.74,39.7,39.72,154000.0,26.0699,26.083,26.0567,26.0699,154000.0
2012-11-05 13:00:00,39.72,39.74,39.69,39.72,62900.0,26.0699,26.083,26.0502,26.0699,62900.0
2012-11-05 13:10:00,39.73,39.75,39.72,39.73,38800.0,26.0764,26.0895,26.0699,26.0764,38800.0
2012-11-05 13:20:00,39.73,39.76,39.73,39.76,30000.0,26.0764,26.0961,26.0764,26.0961,30000.0
2012-11-05 13:30:00,39.76,39.78,39.76,39.77,18900.0,26.0961,26.1092,26.0961,26.1027,18900.0
2012-11-05 13:40:00,39.78,39.78,39.75,39.75,38100.0,26.1092,26.1092,26.0895,26.0895,38100.0
2012-11-05 13:50:00,39.75,39.77,39.74,39.77,63700.0,26.0895,26.1027,26.083,26.1027,63700.0
2012-11-05 14:00:00,39.77,39.78,39.75,39.76,50700.0,26.1027,26.1092,26.0895,26.0961,50700.0
2012-11-05 14:10:00,39.76,39.78,39.74,39.77,56600.0,26.0961,26.1092,26.083,26.1027,56600.0
2012-11-05 14:20:00,39.77,39.81,39.77,39.78,51300.0,26.1027,26.1289,26.1027,26.1092,51300.0
2012-11-05 14:30:00,39.79,39.82,39.77,39.77,112600.0,26.1158,26.1355,26.1027,26.1027,112600.0
2012-11-05 14:40:00,39.78,39.8,39.71,39.72,154300.0,26.1092,26.1224,26.0633,26.0699,154300.0
2012-11-05 14:50:00,39.72,39.75,39.72,39.73,87100.0,26.0699,26.0895,26.0699,26.0764,87100.0
2012-11-05 15:00:00,39.73,39.75,39.71,39.73,126400.0,26.0764,26.0895,26.0633,26.0764,126400.0
2012-11-05 15:10:00,39.73,39.76,39.72,39.74,126600.0,26.0764,26.0961,26.0699,26.083,126600.0
2012-11-05 15:20:00,39.74,39.76,39.71,39.76,402400.0,26.083,26.0961,26.0633,26.0961,402400.0
2012-11-05 15:30:00,39.76,39.82,39.75,39.82,154000.0,26.0961,26.1355,26.0895,26.1355,154000.0
2012-11-05 15:40:00,39.82,39.86,39.81,39.85,154500.0,26.1355,26.1617,26.1289,26.1552,154500.0
2012-11-05 15:50:00,39.85,39.87,39.77,39.78,379500.0,26.1552,26.1683,26.1027,26.1092,379500.0
2012-11-06 09:30:00,39.81,39.95,39.81,39.93,74200.0,26.1289,26.2208,26.1289,26.2077,74200.0
2012-11-06 09:40:00,39.92,39.98,39.81,39.96,121100.0,26.2011,26.2405,26.1289,26.2274,121100.0
2012-11-06 09:50:00,39.96,39.98,39.92,39.98,77400.0,26.2274,26.2405,26.2011,26.2405,77400.0
2012-11-06 10:00:00,39.98,39.98,39.94,39.95,61100.0,26.2405,26.2405,26.2142,26.2208,61100.0
2012-11-06 10:10:00,39.95,39.95,39.91,39.93,42700.0,26.2208,26.2208,26.1946,26.2077,42700.0
2012-11-06 10:20:00,39.93,39.93,39.86,39.9,48200.0,26.2077,26.2077,26.1617,26.188,48200.0
2012-11-06 10:30:00,39.9,39.91,39.83,39.87,60300.0,26.188,26.1946,26.1421,26.1683,60300.0
2012-11-06 10:40:00,39.87,39.94,39.87,39.91,48000.0,26.1683,26.2142,26.1683,26.1946,48000.0
2012-11-06 10:50:00,39.91,39.91,39.83,39.88,76500.0,26.1946,26.1946,26.1421,26.1749,76500.0
2012-11-06 11:00:00,39.88,39.9,39.82,39.82,75900.0,26.1749,26.188,26.1355,26.1355,75900.0
2012-11-06 11:10:00,39.82,39.84,39.79,39.8,87800.0,26.1355,26.1486,26.1158,26.1224,87800.0
2012-11-06 11:20:00,39.8,39.8,39.79,39.8,30400.0,26.1224,26.1224,26.1158,26.1224,30400.0
2012-11-06 11:30:00,39.8,39.92,39.79,39.92,105900.0,26.1224,26.2011,26.1158,26.2011,105900.0
2012-11-06 11:40:00,39.92,39.94,39.9,39.91,115400.0,26.2011,26.2142,26.188,26.1946,115400.0
2012-11-06 11:50:00,39.92,39.96,39.91,39.92,123900.0,26.2011,26.2274,26.1946,26.2011,123900.0
2012-11-06 12:00:00,39.92,40.04,39.92,39.97,76800.0,26.2011,26.2799,26.2011,26.2339,76800.0
2012-11-06 12:10:00,39.97,39.98,39.94,39.95,70500.0,26.2339,26.2405,26.2142,26.2208,70500.0
2012-11-06 12:20:00,39.94,39.96,39.92,39.96,79000.0,26.2142,26.2274,26.2011,26.2274,79000.0
2012-11-06 12:30:00,39.96,40.0,39.95,39.98,47800.0,26.2274,26.2536,26.2208,26.2405,47800.0
2012-11-06 12:40:00,39.98,39.99,39.92,39.93,41100.0,26.2405,26.2471,26.2011,26.2077,41100.0
2012-11-06 12:50:00,39.93,39.93,39.9,39.91,34300.0,26.2077,26.2077,26.188,26.1946,34300.0
2012-11-06 13:00:00,39.9,39.92,39.9,39.91,52300.0,26.188,26.2011,26.188,26.1946,52300.0
2012-11-06 13:10:00,39.92,39.93,39.9,39.9,47700.0,26.2011,26.2077,26.188,26.188,47700.0
2012-11-06 13:20:00,39.91,39.97,39.9,39.96,62100.0,26.1946,26.2339,26.188,26.2274,62100.0
2012-11-06 13:30:00,39.96,39.97,39.94,39.94,68400.0,26.2274,26.2339,26.2142,26.2142,68400.0
2012-11-06 13:40:00,39.94,39.95,39.88,39.89,82800.0,26.2142,26.2208,26.1749,26.1814,82800.0
2012-11-06 13:50:00,39.89,39.91,39.85,39.86,67000.0,26.1814,26.1946,26.1552,26.1617,67000.0
2012-11-06 14:00:00,39.86,39.9,39.86,39.88,72200.0,26.1617,26.188,26.1617,26.1749,72200.0
2012-11-06 14:10:00,39.88,39.93,39.86,39.93,132400.0,26.1749,26.2077,26.1617,26.2077,132400.0
2012-11-06 14:20:00,39.92,39.93,39.9,39.91,67800.0,26.2011,26.2077,26.188,26.1946,67800.0
2012-11-06 14:30:00,39.91,39.92,39.9,39.91,78100.0,26.1946,26.2011,26.188,26.1946,78100.0
2012-11-06 14:40:00,39.91,39.92,39.86,39.89,58100.0,26.1946,26.2011,26.1617,26.1814,58100.0
2012-11-06 14:50:00,39.88,39.89,39.85,39.86,61800.0,26.1749,26.1814,26.1552,26.1617,61800.0
2012-11-06 15:00:00,39.86,39.9,39.86,39.9,81800.0,26.1617,26.188,26.1617,26.188,81800.0
2012-11-06 15:10:00,39.9,39.9,39.87,39.89,93300.0,26.188,26.188,26.1683,26.1814,93300.0
2012-11-06 15:20:00,39.9,39.9,39.81,39.82,140100.0,26.188,26.188,26.1289,26.1355,140100.0
2012-11-06 15:30:00,39.82,39.85,39.78,39.85,221000.0,26.1355,26.1552,26.1092,26.1552,221000.0
2012-11-06 15:40:00,39.84,39.89,39.8,39.89,128700.0,26.1486,26.1814,26.1224,26.1814,128700.0
2012-11-06 15:50:00,39.89,39.89,39.76,39.8,303800.0,26.1814,26.1814,26.0961,26.1224,303800.0
2012-11-07 09:30:00,39.72,39.82,39.67,39.72,86900.0,26.0699,26.1355,26.037,26.0699,86900.0
2012-11-07 09:40:00,39.72,39.86,39.72,39.86,98200.0,26.0699,26.1617,26.0699,26.1617,98200.0
2012-11-07 09:50:00,39.85,39.85,39.7,39.73,65800.0,26.1552,26.1552,26.0567,26.0764,65800.0
2012-11-07 10:00:00,39.73,39.75,39.67,39.73,156000.0,26.0764,26.0895,26.037,26.0764,156000.0
2012-11-07 10:10:00,39.74,39.77,39.7,39.74,203800.0,26.083,26.1027,26.0567,26.083,203800.0
2012-11-07 10:20:00,39.73,39.78,39.7,39.76,83200.0,26.0764,26.1092,26.0567,26.0961,83200.0
2012-11-07 10:30:00,39.76,39.81,39.73,39.75,71700.0,26.0961,26.1289,26.0764,26.0895,71700.0
2012-11-07 10:40:00,39.76,39.76,39.67,39.67,49600.0,26.0961,26.0961,26.037,26.037,49600.0
2012-11-07 10:50:00,39.68,39.7,39.57,39.57,90400.0,26.0436,26.0567,25.9714,25.9714,90400.0
2012-11-07 11:00:00,39.58,39.69,39.58,39.67,62600.0,25.978,26.0502,25.978,26.037,62600.0
2012-11-07 11:10:00,39.66,39.67,39.61,39.62,55800.0,26.0305,26.037,25.9977,26.0042,55800.0
2012-11-07 11:20:00,39.61,39.63,39.54,39.55,72600.0,25.9977,26.0108,25.9517,25.9583,72600.0
2012-11-07 11:30:00,39.54,39.58,39.47,39.58,107700.0,25.9517,25.978,25.9058,25.978,107700.0
2012-11-07 11:40:00,39.58,39.61,39.52,39.61,52700.0,25.978,25.9977,25.9386,25.9977,52700.0
2012-11-07 11:50:00,39.6,39.63,39.57,39.59,106600.0,25.9911,26.0108,25.9714,25.9845,106600.0
2012-11-07 12:00:00,39.61,39.63,39.58,39.58,42000.0,25.9977,26.0108,25.978,25.978,42000.0
2012-11-07 12:10:00,39.58,39.63,39.57,39.63,49000.0,25.978,26.0108,25.9714,26.0108,49000.0
2012-11-07 12:20:00,39.62,39.64,39.6,39.61,30600.0,26.0042,26.0173,25.9911,25.9977,30600.0
2012-11-07 12:30:00,39.6,39.7,39.59,39.7,61000.0,25.9911,26.0567,25.9845,26.0567,61000.0
2012-11-07 12:40:00,39.71,39.74,39.68,39.74,40200.0,26.0633,26.083,26.0436,26.083,40200.0
2012-11-07 12:50:00,39.74,39.76,39.72,39.73,25100.0,26.083,26.0961,26.0699,26.0764,25100.0
2012-11-07 13:00:00,39.73,39.89,39.71,39.89,42000.0,26.0764,26.1814,26.0633,26.1814,42000.0
2012-11-07 13:10:00,39.89,39.9,39.77,39.78,41700.0,26.1814,26.188,26.1027,26.1092,41700.0
2012-11-07 13:20:00,39.79,39.82,39.75,39.75,41900.0,26.1158,26.1355,26.0895,26.0895,41900.0
2012-11-07 13:30:00,39.75,39.81,39.73,39.81,184600.0,26.0895,26.1289,26.0764,26.1289,184600.0
2012-11-07 13:40:00,39.8,39.85,39.79,39.8,112500.0,26.1224,26.1552,26.1158,26.1224,112500.0
2012-11-07 13:50:00,39.8,39.85,39.77,39.8,84400.0,26.1224,26.1552,26.1027,26.1224,84400.0
2012-11-07 14:00:00,39.81,39.9,39.78,39.9,101300.0,26.1289,26.188,26.1092,26.188,101300.0
2012-11-07 14:10:00,39.9,39.92,39.84,39.88,86200.0,26.188,26.2011,26.1486,26.1749,86200.0
2012-11-07 14:20:00,39.88,39.9,39.84,39.86,64600.0,26.1749,26.188,26.1486,26.1617,64600.0
2012-11-07 14:30:00,39.87,39.87,39.77,39.77,70200.0,26.1683,26.1683,26.1027,26.1027,70200.0
2012-11-07 14:40:00,39.77,39.84,39.77,39.84,96600.0,26.1027,26.1486,26.1027,26.1486,96600.0
2012-11-07 14:50:00,39.85,39.9,39.8,39.89,184200.0,26.1552,26.188,26.1224,26.1814,184200.0
2012-11-07 15:00:00,39.89,39.9,39.84,39.87,56400.0,26.1814,26.188,26.1486,26.1683,56400.0
2012-11-07 15:10:00,39.88,39.91,39.86,39.88,55500.0,26.1749,26.1946,26.1617,26.1749,55500.0
2012-11-07 15:20:00,39.88,39.95,39.87,39.93,60800.0,26.1749,26.2208,26.1683,26.2077,60800.0
2012-11-07 15:30:00,39.94,39.94,39.88,39.89,93300.0,26.2142,26.2142,26.1749,26.1814,93300.0
2012-11-07 15:40:00,39.88,39.98,39.84,39.86,162000.0,26.1749,26.2405,26.1486,26.1617,162000.0
2012-11-07 15:50:00,39.86,39.94,39.72,39.73,371100.0,26.1617,26.2142,26.0699,26.0764,371100.0
2012-11-08 09:30:00,39.67,39.67,39.35,39.42,274100.0,26.037,26.037,25.827,25.873,274100.0
2012-11-08 09:40:00,39.42,39.62,39.42,39.58,103400.0,25.873,26.0042,25.873,25.978,103400.0
2012-11-08 09:50:00,39.58,39.59,39.52,39.56,94900.0,25.978,25.9845,25.9386,25.9648,94900.0
2012-11-08 10:00:00,39.57,39.6,39.49,39.53,93300.0,25.9714,25.9911,25.9189,25.9451,93300.0
2012-11-08 10:10:00,39.53,39.54,39.49,39.5,127500.0,25.9451,25.9517,25.9189,25.9255,127500.0
2012-11-08 10:20:00,39.51,39.51,39.44,39.47,94200.0,25.932,25.932,25.8861,25.9058,94200.0
2012-11-08 10:30:00,39.47,39.48,39.43,39.47,143200.0,25.9058,25.9123,25.8795,25.9058,143200.0
2012-11-08 10:40:00,39.47,39.5,39.38,39.44,133100.0,25.9058,25.9255,25.8467,25.8861,133100.0
2012-11-08 10:50:00,39.44,39.48,39.4,39.46,229400.0,25.8861,25.9123,25.8598,25.8992,229400.0
2012-11-08 11:00:00,39.47,39.53,39.46,39.52,83200.0,25.9058,25.9451,25.8992,25.9386,83200.0
2012-11-08 11:10:00,39.51,39.55,39.49,39.52,69600.0,25.932,25.9583,25.9189,25.9386,69600.0
2012-11-08 11:20:00,39.52,39.58,39.51,39.56,61200.0,25.9386,25.978,25.932,25.9648,61200.0
2012-11-08 11:30:00,39.56,39.58,39.5,39.51,62300.0,25.9648,25.978,25.9255,25.932,62300.0
2012-11-08 11:40:00,39.52,39.53,39.48,39.53,42200.0,25.9386,25.9451,25.9123,25.9451,42200.0
2012-11-08 11:50:00,39.52,39.56,39.5,39.56,57100.0,25.9386,25.9648,25.9255,25.9648,57100.0
2012-11-08 12:00:00,39.57,39.57,39.54,39.55,154200.0,25.9714,25.9714,25.9517,25.9583,154200.0
2012-11-08 12:10:00,39.55,39.57,39.52,39.52,59900.0,25.9583,25.9714,25.9386,25.9386,59900.0
2012-11-08 12:20:00,39.52,39.55,39.51,39.52,43300.0,25.9386,25.9583,25.932,25.9386,43300.0
2012-11-08 12:30:00,39.53,39.53,39.46,39.49,49400.0,25.9451,25.9451,25.8992,25.9189,49400.0
2012-11-08 12:40:00,39.5,39.52,39.45,39.48,35700.0,25.9255,25.9386,25.8926,25.9123,35700.0
2012-11-08 12:50:00,39.49,39.54,39.47,39.54,47400.0,25.9189,25.9517,25.9058,25.9517,47400.0
2012-11-08 13:00:00,39.54,39.55,39.51,39.52,50600.0,25.9517,25.9583,25.932,25.9386,50600.0
2012-11-08 13:10:00,39.52,39.52,39.47,39.49,36100.0,25.9386,25.9386,25.9058,25.9189,36100.0
2012-11-08 13:20:00,39.48,39.5,39.39,39.42,50300.0,25.9123,25.9255,25.8533,25.873,50300.0
2012-11-08 13:30:00,39.41,39.47,39.36,39.47,74900.0,25.8664,25.9058,25.8336,25.9058,74900.0
2012-11-08 13:40:00,39.47,39.48,39.42,39.48,49500.0,25.9058,25.9123,25.873,25.9123,49500.0
2012-11-08 13:50:00,39.47,39.53,39.46,39.52,45500.0,25.9058,25.9451,25.8992,25.9386,45500.0
2012-11-08 14:00:00,39.53,39.53,39.46,39.48,43900.0,25.9451,25.9451,25.8992,25.9123,43900.0
2012-11-08 14:10:00,39.48,39.53,39.47,39.48,41500.0,25.9123,25.9451,25.9058,25.9123,41500.0
2012-11-08 14:20:00,39.48,39.5,39.45,39.48,46000.0,25.9123,25.9255,25.8926,25.9123,46000.0
2012-11-08 14:30:00,39.48,39.52,39.45,39.46,44900.0,25.9123,25.9386,25.8926,25.8992,44900.0
2012-11-08 14:40:00,39.47,39.51,39.46,39.51,45700.0,25.9058,25.932,25.8992,25.932,45700.0
2012-11-08 14:50:00,39.51,39.52,39.46,39.46,41600.0,25.932,25.9386,25.8992,25.8992,41600.0
2012-11-08 15:00:00,39.47,39.52,39.46,39.49,77400.0,25.9058,25.9386,25.8992,25.9189,77400.0
2012-11-08 15:10:00,39.5,39.53,39.49,39.51,70100.0,25.9255,25.9451,25.9189,25.932,70100.0
2012-11-08 15:20:00,39.51,39.52,39.48,39.5,74600.0,25.932,25.9386,25.9123,25.9255,74600.0
2012-11-08 15:30:00,39.51,39.52,39.46,39.48,110700.0,25.932,25.9386,25.8992,25.9123,110700.0
2012-11-08 15:40:00,39.48,39.5,39.42,39.42,120600.0,25.9123,25.9255,25.873,25.873,120600.0
2012-11-08 15:50:00,39.42,39.45,39.31,39.32,249000.0,25.873,25.8926,25.8008,25.8073,249000.0
2012-11-09 09:30:00,39.23,39.5,39.2,39.33,101800.0,25.7482,25.9255,25.7286,25.8139,101800.0
2012-11-09 09:40:00,39.33,39.35,39.17,39.19,64500.0,25.8139,25.827,25.7089,25.722,64500.0
2012-11-09 09:50:00,39.18,39.25,39.15,39.19,49600.0,25.7154,25.7614,25.6957,25.722,49600.0
2012-11-09 10:00:00,39.18,39.26,39.17,39.25,83700.0,25.7154,25.7679,25.7089,25.7614,83700.0
2012-11-09 10:10:00,39.25,39.29,39.22,39.29,108800.0,25.7614,25.7876,25.7417,25.7876,108800.0
2012-11-09 10:20:00,39.29,39.41,39.29,39.39,81300.0,25.7876,25.8664,25.7876,25.8533,81300.0
2012-11-09 10:30:00,39.39,39.39,39.3,39.31,79600.0,25.8533,25.8533,25.7942,25.8008,79600.0
2012-11-09 10:40:00,39.32,39.44,39.31,39.41,52800.0,25.8073,25.8861,25.8008,25.8664,52800.0
2012-11-09 10:50:00,39.42,39.46,39.4,39.46,44300.0,25.873,25.8992,25.8598,25.8992,44300.0
2012-11-09 11:00:00,39.45,39.47,39.42,39.44,62100.0,25.8926,25.9058,25.873,25.8861,62100.0
2012-11-09 11:10:00,39.45,39.48,39.44,39.46,43100.0,25.8926,25.9123,25.8861,25.8992,43100.0
2012-11-09 11:20:00,39.46,39.46,39.41,39.45,44200.0,25.8992,25.8992,25.8664,25.8926,44200.0
2012-11-09 11:30:00,39.45,39.53,39.43,39.5,63100.0,25.8926,25.9451,25.8795,25.9255,63100.0
2012-11-09 11:40:00,39.5,39.61,39.5,39.61,76000.0,25.9255,25.9977,25.9255,25.9977,76000.0
2012-11-09 11:50:00,39.61,39.61,39.52,39.55,44900.0,25.9977,25.9977,25.9386,25.9583,44900.0
2012-11-09 12:00:00,39.56,39.6,39.52,39.54,63300.0,25.9648,25.9911,25.9386,25.9517,63300.0
2012-11-09 12:10:00,39.54,39.63,39.54,39.61,40700.0,25.9517,26.0108,25.9517,25.9977,40700.0
2012-11-09 12:20:00,39.61,39.62,39.57,39.6,51700.0,25.9977,26.0042,25.9714,25.9911,51700.0
2012-11-09 12:30:00,39.6,39.66,39.59,39.63,44200.0,25.9911,26.0305,25.9845,26.0108,44200.0
2012-11-09 12:40:00,39.62,39.63,39.6,39.63,26300.0,26.0042,26.0108,25.9911,26.0108,26300.0
2012-11-09 12:50:00,39.64,39.65,39.61,39.61,31500.0,26.0173,26.0239,25.9977,25.9977,31500.0
2012-11-09 13:00:00,39.61,39.65,39.58,39.61,27100.0,25.9977,26.0239,25.978,25.9977,27100.0
2012-11-09 13:10:00,39.6,39.6,39.51,39.55,59200.0,25.9911,25.9911,25.932,25.9583,59200.0
2012-11-09 13:20:00,39.56,39.56,39.44,39.44,46100.0,25.9648,25.9648,25.8861,25.8861,46100.0
2012-11-09 13:30:00,39.45,39.46,39.39,39.39,56800.0,25.8926,25.8992,25.8533,25.8533,56800.0
2012-11-09 13:40:00,39.4,39.45,39.36,39.44,59100.0,25.8598,25.8926,25.8336,25.8861,59100.0
2012-11-09 13:50:00,39.44,39.48,39.42,39.43,44100.0,25.8861,25.9123,25.873,25.8795,44100.0
2012-11-09 14:00:00,39.44,39.46,39.4,39.41,40400.0,25.8861,25.8992,25.8598,25.8664,40400.0
2012-11-09 14:10:00,39.41,39.49,39.41,39.45,44900.0,25.8664,25.9189,25.8664,25.8926,44900.0
2012-11-09 14:20:00,39.45,39.5,39.44,39.49,40700.0,25.8926,25.9255,25.8861,25.9189,40700.0
2012-11-09 14:30:00,39.49,39.56,39.48,39.51,42900.0,25.9189,25.9648,25.9123,25.932,42900.0
2012-11-09 14:40:00,39.51,39.53,39.47,39.5,38700.0,25.932,25.9451,25.9058,25.9255,38700.0
2012-11-09 14:50:00,39.49,39.5,39.44,39.44,28900.0,25.9189,25.9255,25.8861,25.8861,28900.0
2012-11-09 15:00:00,39.44,39.46,39.41,39.44,41800.0,25.8861,25.8992,25.8664,25.8861,41800.0
2012-11-09 15:10:00,39.45,39.47,39.41,39.41,56700.0,25.8926,25.9058,25.8664,25.8664,56700.0
2012-11-09 15:20:00,39.42,39.48,39.42,39.47,51300.0,25.873,25.9123,25.873,25.9058,51300.0
2012-11-09 15:30:00,39.48,39.48,39.38,39.4,93500.0,25.9123,25.9123,25.8467,25.8598,93500.0
2012-11-09 15:40:00,39.41,39.5,39.4,39.46,199600.0,25.8664,25.9255,25.8598,25.8992,199600.0
2012-11-09 15:50:00,39.47,39.47,39.31,39.36,223000.0,25.9058,25.9058,25.8008,25.8336,223000.0
2012-11-12 09:30:00,39.38,39.4,39.14,39.3,107700.0,25.8467,25.8598,25.6892,25.7942,107700.0
2012-11-12 09:40:00,39.29,39.36,39.23,39.36,79400.0,25.7876,25.8336,25.7482,25.8336,79400.0
2012-11-12 09:50:00,39.35,39.4,39.27,39.32,68100.0,25.827,25.8598,25.7745,25.8073,68100.0
2012-11-12 10:00:00,39.32,39.36,39.31,39.35,39100.0,25.8073,25.8336,25.8008,25.827,39100.0
2012-11-12 10:10:00,39.34,39.35,39.29,39.33,41400.0,25.8204,25.827,25.7876,25.8139,41400.0
2012-11-12 10:20:00,39.34,39.41,39.32,39.4,63700.0,25.8204,25.8664,25.8073,25.8598,63700.0
2012-11-12 10:30:00,39.4,39.41,39.33,39.34,51600.0,25.8598,25.8664,25.8139,25.8204,51600.0
2012-11-12 10:40:00,39.34,39.39,39.33,39.34,58300.0,25.8204,25.8533,25.8139,25.8204,58300.0
2012-11-12 10:50:00,39.34,39.34,39.26,39.31,89400.0,25.8204,25.8204,25.7679,25.8008,89400.0
2012-11-12 11:00:00,39.3,39.31,39.27,39.28,19100.0,25.7942,25.8008,25.7745,25.7811,19100.0
2012-11-12 11:10:00,39.28,39.3,39.25,39.28,43600.0,25.7811,25.7942,25.7614,25.7811,43600.0
2012-11-12 11:20:00,39.27,39.33,39.27,39.3,27900.0,25.7745,25.8139,25.7745,25.7942,27900.0
2012-11-12 11:30:00,39.3,39.36,39.29,39.36,28200.0,25.7942,25.8336,25.7876,25.8336,28200.0
2012-11-12 11:40:00,39.36,39.39,39.34,39.37,142000.0,25.8336,25.8533,25.8204,25.8401,142000.0
2012-11-12 11:50:00,39.38,39.39,39.36,39.37,23300.0,25.8467,25.8533,25.8336,25.8401,23300.0
2012-11-12 12:00:00,39.37,39.4,39.32,39.33,22900.0,25.8401,25.8598,25.8073,25.8139,22900.0
2012-11-12 12:10:00,39.33,39.34,39.31,39.34,26400.0,25.8139,25.8204,25.8008,25.8204,26400.0
2012-11-12 12:20:00,39.34,39.35,39.3,39.31,25300.0,25.8204,25.827,25.7942,25.8008,25300.0
2012-11-12 12:30:00,39.31,39.31,39.28,39.29,20600.0,25.8008,25.8008,25.7811,25.7876,20600.0
2012-11-12 12:40:00,39.29,39.31,39.25,39.27,28300.0,25.7876,25.8008,25.7614,25.7745,28300.0
2012-11-12 12:50:00,39.27,39.3,39.26,39.29,50400.0,25.7745,25.7942,25.7679,25.7876,50400.0
2012-11-12 13:00:00,39.29,39.34,39.28,39.33,33000.0,25.7876,25.8204,25.7811,25.8139,33000.0
2012-11-12 13:10:00,39.32,39.35,39.32,39.34,15000.0,25.8073,25.827,25.8073,25.8204,15000.0
2012-11-12 13:20:00,39.34,39.36,39.31,39.36,45200.0,25.8204,25.8336,25.8008,25.8336,45200.0
2012-11-12 13:30:00,39.36,39.36,39.32,39.33,19200.0,25.8336,25.8336,25.8073,25.8139,19200.0
2012-11-12 13:40:00,39.33,39.33,39.3,39.33,36200.0,25.8139,25.8139,25.7942,25.8139,36200.0
2012-11-12 13:50:00,39.33,39.35,39.32,39.35,32100.0,25.8139,25.827,25.8073,25.827,32100.0
2012-11-12 14:00:00,39.35,39.35,39.29,39.31,52700.0,25.827,25.827,25.7876,25.8008,52700.0
2012-11-12 14:10:00,39.31,39.32,39.3,39.32,25100.0,25.8008,25.8073,25.7942,25.8073,25100.0
2012-11-12 14:20:00,39.32,39.33,39.27,39.27,58100.0,25.8073,25.8139,25.7745,25.7745,58100.0
2012-11-12 14:30:00,39.27,39.28,39.23,39.24,50400.0,25.7745,25.7811,25.7482,25.7548,50400.0
2012-11-12 14:40:00,39.24,39.24,39.21,39.22,71300.0,25.7548,25.7548,25.7351,25.7417,71300.0
2012-11-12 14:50:00,39.23,39.23,39.2,39.2,66600.0,25.7482,25.7482,25.7286,25.7286,66600.0
2012-11-12 15:00:00,39.21,39.21,39.19,39.19,79100.0,25.7351,25.7351,25.722,25.722,79100.0
2012-11-12 15:10:00,39.2,39.2,39.14,39.17,108500.0,25.7286,25.7286,25.6892,25.7089,108500.0
2012-11-12 15:20:00,39.18,39.22,39.16,39.22,95500.0,25.7154,25.7417,25.7023,25.7417,95500.0
2012-11-12 15:30:00,39.22,39.26,39.19,39.25,98500.0,25.7417,25.7679,25.722,25.7614,98500.0
2012-11-12 15:40:00,39.24,39.26,39.18,39.18,147100.0,25.7548,25.7679,25.7154,25.7154,147100.0
2012-11-12 15:50:00,39.18,39.22,39.17,39.17,262000.0,25.7154,25.7417,25.7089,25.7089,262000.0
2012-11-13 09:30:00,39.18,39.3,39.16,39.23,93100.0,25.7154,25.7942,25.7023,25.7482,93100.0
2012-11-13 09:40:00,39.24,39.29,39.21,39.28,101600.0,25.7548,25.7876,25.7351,25.7811,101600.0
2012-11-13 09:50:00,39.27,39.3,39.23,39.24,128500.0,25.7745,25.7942,25.7482,25.7548,128500.0
2012-11-13 10:00:00,39.24,39.27,39.21,39.24,244800.0,25.7548,25.7745,25.7351,25.7548,244800.0
2012-11-13 10:10:00,39.25,39.27,39.2,39.24,212400.0,25.7614,25.7745,25.7286,25.7548,212400.0
2012-11-13 10:20:00,39.25,39.29,39.23,39.25,108700.0,25.7614,25.7876,25.7482,25.7614,108700.0
2012-11-13 10:30:00,39.25,39.31,39.23,39.29,87100.0,25.7614,25.8008,25.7482,25.7876,87100.0
2012-11-13 10:40:00,39.3,39.4,39.3,39.4,68400.0,25.7942,25.8598,25.7942,25.8598,68400.0
2012-11-13 10:50:00,39.41,39.47,39.38,39.43,216100.0,25.8664,25.9058,25.8467,25.8795,216100.0
2012-11-13 11:00:00,39.44,39.46,39.38,39.41,95200.0,25.8861,25.8992,25.8467,25.8664,95200.0
2012-11-13 11:10:00,39.4,39.41,39.38,39.41,46800.0,25.8598,25.8664,25.8467,25.8664,46800.0
2012-11-13 11:20:00,39.41,39.45,39.4,39.44,44500.0,25.8664,25.8926,25.8598,25.8861,44500.0
2012-11-13 11:30:00,39.44,39.46,39.42,39.45,44200.0,25.8861,25.8992,25.873,25.8926,44200.0
2012-11-13 11:40:00,39.45,39.45,39.42,39.43,35500.0,25.8926,25.8926,25.873,25.8795,35500.0
2012-11-13 11:50:00,39.44,39.47,39.43,39.47,55000.0,25.8861,25.9058,25.8795,25.9058,55000.0
2012-11-13 12:00:00,39.47,39.51,39.47,39.5,86800.0,25.9058,25.932,25.9058,25.9255,86800.0
2012-11-13 12:10:00,39.49,39.51,39.46,39.5,77000.0,25.9189,25.932,25.8992,25.9255,77000.0
2012-11-13 12:20:00,39.51,39.52,39.45,39.45,99600.0,25.932,25.9386,25.8926,25.8926,99600.0
2012-11-13 12:30:00,39.46,39.47,39.42,39.44,43100.0,25.8992,25.9058,25.873,25.8861,43100.0
2012-11-13 12:40:00,39.45,39.46,39.38,39.43,35900.0,25.8926,25.8992,25.8467,25.8795,35900.0
2012-11-13 12:50:00,39.43,39.46,39.4,39.41,64300.0,25.8795,25.8992,25.8598,25.8664,64300.0
2012-11-13 13:00:00,39.41,39.45,39.39,39.43,39000.0,25.8664,25.8926,25.8533,25.8795,39000.0
2012-11-13 13:10:00,39.43,39.54,39.43,39.54,49400.0,25.8795,25.9517,25.8795,25.9517,49400.0
2012-11-13 13:20:00,39.53,39.55,39.51,39.54,30300.0,25.9451,25.9583,25.932,25.9517,30300.0
2012-11-13 13:30:00,39.54,39.55,39.49,39.51,51000.0,25.9517,25.9583,25.9189,25.932,51000.0
2012-11-13 13:40:00,39.51,39.57,39.5,39.56,59000.0,25.932,25.9714,25.9255,25.9648,59000.0
2012-11-13 13:50:00,39.56,39.58,39.54,39.55,83200.0,25.9648,25.978,25.9517,25.9583,83200.0
2012-11-13 14:00:00,39.55,39.57,39.49,39.51,71300.0,25.9583,25.9714,25.9189,25.932,71300.0
2012-11-13 14:10:00,39.51,39.53,39.49,39.51,72100.0,25.932,25.9451,25.9189,25.932,72100.0
2012-11-13 14:20:00,39.51,39.52,39.48,39.52,61300.0,25.932,25.9386,25.9123,25.9386,61300.0
2012-11-13 14:30:00,39.52,39.52,39.47,39.49,60600.0,25.9386,25.9386,25.9058,25.9189,60600.0
2012-11-13 14:40:00,39.49,39.53,39.48,39.53,60700.0,25.9189,25.9451,25.9123,25.9451,60700.0
2012-11-13 14:50:00,39.53,39.56,39.5,39.54,51300.0,25.9451,25.9648,25.9255,25.9517,51300.0
2012-11-13 15:00:00,39.54,39.56,39.5,39.51,81400.0,25.9517,25.9648,25.9255,25.932,81400.0
2012-11-13 15:10:00,39.51,39.51,39.47,39.51,59500.0,25.932,25.932,25.9058,25.932,59500.0
2012-11-13 15:20:00,39.5,39.51,39.41,39.44,89600.0,25.9255,25.932,25.8664,25.8861,89600.0
2012-11-13 15:30:00,39.45,39.48,39.43,39.46,73800.0,25.8926,25.9123,25.8795,25.8992,73800.0
2012-11-13 15:40:00,39.46,39.47,39.4,39.4,127300.0,25.8992,25.9058,25.8598,25.8598,127300.0
2012-11-13 15:50:00,39.41,39.42,39.33,39.34,319800.0,25.8664,25.873,25.8139,25.8204,319800.0
2012-11-14 09:30:00,39.35,39.77,39.35,39.56,204100.0,25.827,26.1027,25.827,25.9648,204100.0
2012-11-14 09:40:00,39.55,39.76,39.54,39.76,190800.0,25.9583,26.0961,25.9517,26.0961,190800.0
2012-11-14 09:50:00,39.75,39.9,39.74,39.84,396800.0,26.0895,26.188,26.083,26.1486,396800.0
2012-11-14 10:00:00,39.85,39.9,39.8,39.88,167500.0,26.1552,26.188,26.1224,26.1749,167500.0
2012-11-14 10:10:00,39.88,39.9,39.83,39.87,148600.0,26.1749,26.188,26.1421,26.1683,148600.0
2012-11-14 10:20:00,39.87,39.87,39.76,39.76,106400.0,26.1683,26.1683,26.0961,26.0961,106400.0
2012-11-14 10:30:00,39.76,39.77,39.69,39.73,124600.0,26.0961,26.1027,26.0502,26.0764,124600.0
2012-11-14 10:40:00,39.73,39.78,39.69,39.78,138800.0,26.0764,26.1092,26.0502,26.1092,138800.0
2012-11-14 10:50:00,39.78,39.78,39.68,39.71,113500.0,26.1092,26.1092,26.0436,26.0633,113500.0
2012-11-14 11:00:00,39.71,39.76,39.64,39.76,75700.0,26.0633,26.0961,26.0173,26.0961,75700.0
2012-11-14 11:10:00,39.75,39.95,39.73,39.95,260700.0,26.0895,26.2208,26.0764,26.2208,260700.0
2012-11-14 11:20:00,39.94,39.96,39.81,39.85,228600.0,26.2142,26.2274,26.1289,26.1552,228600.0
2012-11-14 11:30:00,39.86,39.86,39.79,39.81,66700.0,26.1617,26.1617,26.1158,26.1289,66700.0
2012-11-14 11:40:00,39.82,39.88,39.81,39.87,63700.0,26.1355,26.1749,26.1289,26.1683,63700.0
2012-11-14 11:50:00,39.87,40.13,39.85,40.01,908700.0,26.1683,26.339,26.1552,26.2602,908700.0
2012-11-14 12:00:00,40.0,40.04,39.96,39.99,253000.0,26.2536,26.2799,26.2274,26.2471,253000.0
2012-11-14 12:10:00,40.0,40.0,39.93,39.99,117700.0,26.2536,26.2536,26.2077,26.2471,117700.0
2012-11-14 12:20:00,39.98,40.0,39.92,39.99,105100.0,26.2405,26.2536,26.2011,26.2471,105100.0
2012-11-14 12:30:00,39.99,40.03,39.96,40.0,162200.0,26.2471,26.2733,26.2274,26.2536,162200.0
2012-11-14 12:40:00,40.01,40.14,40.01,40.13,435800.0,26.2602,26.3455,26.2602,26.339,435800.0
2012-11-14 12:50:00,40.13,40.3,40.13,40.19,249500.0,26.339,26.4505,26.339,26.3783,249500.0
2012-11-14 13:00:00,40.2,40.21,40.12,40.13,108800.0,26.3849,26.3915,26.3324,26.339,108800.0
2012-11-14 13:10:00,40.13,40.14,40.02,40.05,103800.0,26.339,26.3455,26.2668,26.2864,103800.0
2012-11-14 13:20:00,40.05,40.05,39.95,40.01,112600.0,26.2864,26.2864,26.2208,26.2602,112600.0
2012-11-14 13:30:00,40.0,40.03,39.97,40.0,98400.0,26.2536,26.2733,26.2339,26.2536,98400.0
2012-11-14 13:40:00,40.01,40.02,39.93,39.96,67800.0,26.2602,26.2668,26.2077,26.2274,67800.0
2012-11-14 13:50:00,39.96,39.98,39.92,39.97,76300.0,26.2274,26.2405,26.2011,26.2339,76300.0
2012-11-14 14:00:00,39.97,40.0,39.9,39.91,126800.0,26.2339,26.2536,26.188,26.1946,126800.0
2012-11-14 14:10:00,39.91,39.91,39.8,39.88,145500.0,26.1946,26.1946,26.1224,26.1749,145500.0
2012-11-14 14:20:00,39.89,39.95,39.88,39.93,108300.0,26.1814,26.2208,26.1749,26.2077,108300.0
2012-11-14 14:30:00,39.93,39.96,39.88,39.95,109700.0,26.2077,26.2274,26.1749,26.2208,109700.0
2012-11-14 14:40:00,39.95,39.96,39.89,39.94,78800.0,26.2208,26.2274,26.1814,26.2142,78800.0
2012-11-14 14:50:00,39.94,39.96,39.91,39.95,101800.0,26.2142,26.2274,26.1946,26.2208,101800.0
2012-11-14 15:00:00,39.94,39.95,39.87,39.9,140000.0,26.2142,26.2208,26.1683,26.188,140000.0
2012-11-14 15:10:00,39.91,39.95,39.84,39.87,172900.0,26.1946,26.2208,26.1486,26.1683,172900.0
2012-11-14 15:20:00,39.88,39.92,39.81,39.82,217400.0,26.1749,26.2011,26.1289,26.1355,217400.0
2012-11-14 15:30:00,39.81,39.86,39.8,39.82,227400.0,26.1289,26.1617,26.1224,26.1355,227400.0
2012-11-14 15:40:00,39.82,39.84,39.76,39.82,360500.0,26.1355,26.1486,26.0961,26.1355,360500.0
2012-11-14 15:50:00,39.82,39.87,39.77,39.86,739200.0,26.1355,26.1683,26.1027,26.1617,739200.0
2012-11-15 09:30:00,39.79,39.91,39.75,39.91,238700.0,26.1158,26.1946,26.0895,26.1946,238700.0
2012-11-15 09:40:00,39.91,39.98,39.86,39.98,310200.0,26.1946,26.2405,26.1617,26.2405,310200.0
2012-11-15 09:50:00,39.98,39.99,39.85,39.88,120000.0,26.2405,26.2471,26.1552,26.1749,120000.0
2012-11-15 10:00:00,39.88,39.91,39.79,39.89,112100.0,26.1749,26.1946,26.1158,26.1814,112100.0
2012-11-15 10:10:00,39.89,39.9,39.82,39.85,178900.0,26.1814,26.188,26.1355,26.1552,178900.0
2012-11-15 10:20:00,39.85,39.9,39.83,39.86,105800.0,26.1552,26.188,26.1421,26.1617,105800.0
2012-11-15 10:30:00,39.87,40.0,39.86,39.94,210800.0,26.1683,26.2536,26.1617,26.2142,210800.0
2012-11-15 10:40:00,39.95,39.98,39.92,39.93,156700.0,26.2208,26.2405,26.2011,26.2077,156700.0
2012-11-15 10:50:00,39.93,39.95,39.9,39.94,95100.0,26.2077,26.2208,26.188,26.2142,95100.0
2012-11-15 11:00:00,39.93,40.0,39.93,39.95,146900.0,26.2077,26.2536,26.2077,26.2208,146900.0
2012-11-15 11:10:00,39.96,39.97,39.9,39.92,84200.0,26.2274,26.2339,26.188,26.2011,84200.0
2012-11-15 11:20:00,39.93,39.97,39.91,39.95,222900.0,26.2077,26.2339,26.1946,26.2208,222900.0
2012-11-15 11:30:00,39.95,39.98,39.94,39.97,94500.0,26.2208,26.2405,26.2142,26.2339,94500.0
2012-11-15 11:40:00,39.96,39.97,39.86,39.88,123400.0,26.2274,26.2339,26.1617,26.1749,123400.0
2012-11-15 11:50:00,39.88,39.91,39.86,39.91,114200.0,26.1749,26.1946,26.1617,26.1946,114200.0
2012-11-15 12:00:00,39.9,39.94,39.89,39.94,82600.0,26.188,26.2142,26.1814,26.2142,82600.0
2012-11-15 12:10:00,39.93,39.95,39.88,39.89,63100.0,26.2077,26.2208,26.1749,26.1814,63100.0
2012-11-15 12:20:00,39.89,39.91,39.87,39.89,176900.0,26.1814,26.1946,26.1683,26.1814,176900.0
2012-11-15 12:30:00,39.88,39.96,39.88,39.96,127100.0,26.1749,26.2274,26.1749,26.2274,127100.0
2012-11-15 12:40:00,39.95,39.97,39.92,39.94,96800.0,26.2208,26.2339,26.2011,26.2142,96800.0
2012-11-15 12:50:00,39.94,39.95,39.88,39.89,78000.0,26.2142,26.2208,26.1749,26.1814,78000.0
2012-11-15 13:00:00,39.9,39.91,39.82,39.89,72800.0,26.188,26.1946,26.1355,26.1814,72800.0
2012-11-15 13:10:00,39.88,39.9,39.85,39.88,38600.0,26.1749,26.188,26.1552,26.1749,38600.0
2012-11-15 13:20:00,39.88,39.96,39.87,39.94,115500.0,26.1749,26.2274,26.1683,26.2142,115500.0
2012-11-15 13:30:00,39.95,39.97,39.93,39.97,31400.0,26.2208,26.2339,26.2077,26.2339,31400.0
2012-11-15 13:40:00,39.96,39.96,39.93,39.93,56400.0,26.2274,26.2274,26.2077,26.2077,56400.0
2012-11-15 13:50:00,39.94,40.0,39.93,39.97,66200.0,26.2142,26.2536,26.2077,26.2339,66200.0
2012-11-15 14:00:00,39.96,39.97,39.91,39.93,117900.0,26.2274,26.2339,26.1946,26.2077,117900.0
2012-11-15 14:10:00,39.93,39.96,39.88,39.91,115300.0,26.2077,26.2274,26.1749,26.1946,115300.0
2012-11-15 14:20:00,39.91,39.95,39.89,39.93,77000.0,26.1946,26.2208,26.1814,26.2077,77000.0
2012-11-15 14:30:00,39.94,39.94,39.88,39.91,77400.0,26.2142,26.2142,26.1749,26.1946,77400.0
2012-11-15 14:40:00,39.92,39.95,39.91,39.92,73100.0,26.2011,26.2208,26.1946,26.2011,73100.0
2012-11-15 14:50:00,39.92,39.96,39.91,39.91,96000.0,26.2011,26.2274,26.1946,26.1946,96000.0
2012-11-15 15:00:00,39.91,39.91,39.83,39.88,194100.0,26.1946,26.1946,26.1421,26.1749,194100.0
2012-11-15 15:10:00,39.89,39.89,39.84,39.85,98700.0,26.1814,26.1814,26.1486,26.1552,98700.0
2012-11-15 15:20:00,39.85,39.87,39.81,39.81,84100.0,26.1552,26.1683,26.1289,26.1289,84100.0
2012-11-15 15:30:00,39.81,39.84,39.78,39.84,210000.0,26.1289,26.1486,26.1092,26.1486,210000.0
2012-11-15 15:40:00,39.85,39.93,39.84,39.89,311000.0,26.1552,26.2077,26.1486,26.1814,311000.0
2012-11-15 15:50:00,39.89,39.92,39.86,39.87,360300.0,26.1814,26.2011,26.1617,26.1683,360300.0
2012-11-16 09:30:00,39.91,39.97,39.78,39.84,439900.0,26.1946,26.2339,26.1092,26.1486,439900.0
2012-11-16 09:40:00,39.85,39.89,39.75,39.76,65500.0,26.1552,26.1814,26.0895,26.0961,65500.0
2012-11-16 09:50:00,39.75,39.76,39.62,39.62,49600.0,26.0895,26.0961,26.0042,26.0042,49600.0
2012-11-16 10:00:00,39.62,39.66,39.55,39.62,69000.0,26.0042,26.0305,25.9583,26.0042,69000.0
2012-11-16 10:10:00,39.62,39.65,39.57,39.63,68500.0,26.0042,26.0239,25.9714,26.0108,68500.0
2012-11-16 10:20:00,39.63,39.67,39.61,39.65,83600.0,26.0108,26.037,25.9977,26.0239,83600.0
2012-11-16 10:30:00,39.64,39.68,39.61,39.64,74400.0,26.0173,26.0436,25.9977,26.0173,74400.0
2012-11-16 10:40:00,39.65,39.69,39.62,39.64,48300.0,26.0239,26.0502,26.0042,26.0173,48300.0
2012-11-16 10:50:00,39.63,39.7,39.62,39.68,55000.0,26.0108,26.0567,26.0042,26.0436,55000.0
2012-11-16 11:00:00,39.68,39.7,39.66,39.67,55200.0,26.0436,26.0567,26.0305,26.037,55200.0
2012-11-16 11:10:00,39.67,39.68,39.61,39.61,41000.0,26.037,26.0436,25.9977,25.9977,41000.0
2012-11-16 11:20:00,39.62,39.63,39.55,39.55,66800.0,26.0042,26.0108,25.9583,25.9583,66800.0
2012-11-16 11:30:00,39.57,39.63,39.57,39.63,32500.0,25.9714,26.0108,25.9714,26.0108,32500.0
2012-11-16 11:40:00,39.63,39.8,39.59,39.78,246000.0,26.0108,26.1224,25.9845,26.1092,246000.0
2012-11-16 11:50:00,39.78,39.84,39.75,39.84,62700.0,26.1092,26.1486,26.0895,26.1486,62700.0
2012-11-16 12:00:00,39.83,39.86,39.74,39.79,82600.0,26.1421,26.1617,26.083,26.1158,82600.0
2012-11-16 12:10:00,39.79,39.79,39.73,39.77,41900.0,26.1158,26.1158,26.0764,26.1027,41900.0
2012-11-16 12:20:00,39.78,39.81,39.76,39.79,37600.0,26.1092,26.1289,26.0961,26.1158,37600.0
2012-11-16 12:30:00,39.8,39.87,39.79,39.85,40100.0,26.1224,26.1683,26.1158,26.1552,40100.0
2012-11-16 12:40:00,39.86,39.87,39.82,39.85,46300.0,26.1617,26.1683,26.1355,26.1552,46300.0
2012-11-16 12:50:00,39.85,39.85,39.72,39.73,72300.0,26.1552,26.1552,26.0699,26.0764,72300.0
2012-11-16 13:00:00,39.73,39.78,39.71,39.78,47100.0,26.0764,26.1092,26.0633,26.1092,47100.0
2012-11-16 13:10:00,39.78,39.78,39.72,39.72,36800.0,26.1092,26.1092,26.0699,26.0699,36800.0
2012-11-16 13:20:00,39.72,39.75,39.72,39.73,47000.0,26.0699,26.0895,26.0699,26.0764,47000.0
2012-11-16 13:30:00,39.73,39.75,39.71,39.72,65600.0,26.0764,26.0895,26.0633,26.0699,65600.0
2012-11-16 13:40:00,39.71,39.75,39.71,39.74,48700.0,26.0633,26.0895,26.0633,26.083,48700.0
2012-11-16 13:50:00,39.74,39.77,39.7,39.73,212900.0,26.083,26.1027,26.0567,26.0764,212900.0
2012-11-16 14:00:00,39.72,39.72,39.69,39.71,70000.0,26.0699,26.0699,26.0502,26.0633,70000.0
2012-11-16 14:10:00,39.7,39.72,39.68,39.7,58500.0,26.0567,26.0699,26.0436,26.0567,58500.0
2012-11-16 14:20:00,39.7,39.7,39.6,39.64,89500.0,26.0567,26.0567,25.9911,26.0173,89500.0
2012-11-16 14:30:00,39.65,39.67,39.58,39.64,45600.0,26.0239,26.037,25.978,26.0173,45600.0
2012-11-16 14:40:00,39.64,39.74,39.64,39.73,49000.0,26.0173,26.083,26.0173,26.0764,49000.0
2012-11-16 14:50:00,39.72,39.78,39.71,39.78,64200.0,26.0699,26.1092,26.0633,26.1092,64200.0
2012-11-16 15:00:00,39.78,39.8,39.73,39.73,139100.0,26.1092,26.1224,26.0764,26.0764,139100.0
2012-11-16 15:10:00,39.73,39.77,39.71,39.76,265400.0,26.0764,26.1027,26.0633,26.0961,265400.0
2012-11-16 15:20:00,39.75,39.84,39.75,39.81,149100.0,26.0895,26.1486,26.0895,26.1289,149100.0
2012-11-16 15:30:00,39.8,39.84,39.78,39.8,174200.0,26.1224,26.1486,26.1092,26.1224,174200.0
2012-11-16 15:40:00,39.8,39.83,39.73,39.74,144100.0,26.1224,26.1421,26.0764,26.083,144100.0
2012-11-16 15:50:00,39.74,39.84,39.73,39.79,163200.0,26.083,26.1486,26.0764,26.1158,163200.0
2012-11-19 09:30:00,39.94,40.0,39.92,39.98,121600.0,26.2142,26.2536,26.2011,26.2405,121600.0
2012-11-19 09:40:00,39.98,40.05,39.97,40.02,99400.0,26.2405,26.2864,26.2339,26.2668,99400.0
2012-11-19 09:50:00,40.01,40.1,40.01,40.1,86900.0,26.2602,26.3193,26.2602,26.3193,86900.0
2012-11-19 10:00:00,40.1,40.12,40.06,40.09,202100.0,26.3193,26.3324,26.293,26.3127,202100.0
2012-11-19 10:10:00,40.09,40.14,40.08,40.14,210500.0,26.3127,26.3455,26.3061,26.3455,210500.0
2012-11-19 10:20:00,40.14,40.24,40.12,40.24,154300.0,26.3455,26.4112,26.3324,26.4112,154300.0
2012-11-19 10:30:00,40.24,40.33,40.24,40.28,211600.0,26.4112,26.4702,26.4112,26.4374,211600.0
2012-11-19 10:40:00,40.28,40.32,40.27,40.27,90300.0,26.4374,26.4637,26.4308,26.4308,90300.0
2012-11-19 10:50:00,40.28,40.28,40.21,40.22,68600.0,26.4374,26.4374,26.3915,26.398,68600.0
2012-11-19 11:00:00,40.23,40.25,40.21,40.23,63000.0,26.4046,26.4177,26.3915,26.4046,63000.0
2012-11-19 11:10:00,40.23,40.28,40.22,40.26,82400.0,26.4046,26.4374,26.398,26.4243,82400.0
2012-11-19 11:20:00,40.26,40.33,40.26,40.31,46600.0,26.4243,26.4702,26.4243,26.4571,46600.0
2012-11-19 11:30:00,40.32,40.32,40.22,40.23,74300.0,26.4637,26.4637,26.398,26.4046,74300.0
2012-11-19 11:40:00,40.23,40.26,40.23,40.23,56200.0,26.4046,26.4243,26.4046,26.4046,56200.0
2012-11-19 11:50:00,40.24,40.27,40.23,40.27,42000.0,26.4112,26.4308,26.4046,26.4308,42000.0
2012-11-19 12:00:00,40.27,40.28,40.24,40.27,88500.0,26.4308,26.4374,26.4112,26.4308,88500.0
2012-11-19 12:10:00,40.27,40.3,40.27,40.29,53200.0,26.4308,26.4505,26.4308,26.444,53200.0
2012-11-19 12:20:00,40.28,40.3,40.27,40.3,33300.0,26.4374,26.4505,26.4308,26.4505,33300.0
2012-11-19 12:30:00,40.3,40.34,40.29,40.29,71300.0,26.4505,26.4768,26.444,26.444,71300.0
2012-11-19 12:40:00,40.29,40.3,40.28,40.29,33400.0,26.444,26.4505,26.4374,26.444,33400.0
2012-11-19 12:50:00,40.29,40.29,40.25,40.26,57800.0,26.444,26.444,26.4177,26.4243,57800.0
2012-11-19 13:00:00,40.26,40.29,40.25,40.29,49700.0,26.4243,26.444,26.4177,26.444,49700.0
2012-11-19 13:10:00,40.29,40.3,40.27,40.27,70500.0,26.444,26.4505,26.4308,26.4308,70500.0
2012-11-19 13:20:00,40.27,40.31,40.26,40.31,64600.0,26.4308,26.4571,26.4243,26.4571,64600.0
2012-11-19 13:30:00,40.3,40.34,40.29,40.31,64500.0,26.4505,26.4768,26.444,26.4571,64500.0
2012-11-19 13:40:00,40.3,40.33,40.3,40.3,29300.0,26.4505,26.4702,26.4505,26.4505,29300.0
2012-11-19 13:50:00,40.31,40.33,40.3,40.3,46000.0,26.4571,26.4702,26.4505,26.4505,46000.0
2012-11-19 14:00:00,40.3,40.34,40.28,40.3,91100.0,26.4505,26.4768,26.4374,26.4505,91100.0
2012-11-19 14:10:00,40.31,40.35,40.3,40.34,64100.0,26.4571,26.4833,26.4505,26.4768,64100.0
2012-11-19 14:20:00,40.35,40.36,40.33,40.35,60600.0,26.4833,26.4899,26.4702,26.4833,60600.0
2012-11-19 14:30:00,40.36,40.38,40.35,40.38,45000.0,26.4899,26.503,26.4833,26.503,45000.0
2012-11-19 14:40:00,40.38,40.45,40.37,40.44,129200.0,26.503,26.549,26.4965,26.5424,129200.0
2012-11-19 14:50:00,40.45,40.45,40.37,40.39,98500.0,26.549,26.549,26.4965,26.5096,98500.0
2012-11-19 15:00:00,40.38,40.39,40.3,40.3,123200.0,26.503,26.5096,26.4505,26.4505,123200.0
2012-11-19 15:10:00,40.3,40.34,40.3,40.31,129700.0,26.4505,26.4768,26.4505,26.4571,129700.0
2012-11-19 15:20:00,40.32,40.33,40.31,40.32,84100.0,26.4637,26.4702,26.4571,26.4637,84100.0
2012-11-19 15:30:00,40.32,40.39,40.32,40.35,193400.0,26.4637,26.5096,26.4637,26.4833,193400.0
2012-11-19 15:40:00,40.35,40.37,40.33,40.36,151200.0,26.4833,26.4965,26.4702,26.4899,151200.0
2012-11-19 15:50:00,40.36,40.46,40.36,40.46,456100.0,26.4899,26.5555,26.4899,26.5555,456100.0
2012-11-20 09:30:00,40.31,40.31,40.1,40.12,156800.0,26.4571,26.4571,26.3193,26.3324,156800.0
2012-11-20 09:40:00,40.14,40.29,40.1,40.28,83000.0,26.3455,26.444,26.3193,26.4374,83000.0
2012-11-20 09:50:00,40.29,40.32,40.22,40.29,92700.0,26.444,26.4637,26.398,26.444,92700.0
2012-11-20 10:00:00,40.29,40.32,40.24,40.26,109700.0,26.444,26.4637,26.4112,26.4243,109700.0
2012-11-20 10:10:00,40.26,40.4,40.24,40.38,114600.0,26.4243,26.5162,26.4112,26.503,114600.0
2012-11-20 10:20:00,40.39,40.42,40.3,40.33,105600.0,26.5096,26.5293,26.4505,26.4702,105600.0
2012-11-20 10:30:00,40.33,40.36,40.3,40.36,56300.0,26.4702,26.4899,26.4505,26.4899,56300.0
2012-11-20 10:40:00,40.35,40.44,40.33,40.42,222300.0,26.4833,26.5424,26.4702,26.5293,222300.0
2012-11-20 10:50:00,40.42,40.44,40.4,40.42,76400.0,26.5293,26.5424,26.5162,26.5293,76400.0
2012-11-20 11:00:00,40.42,40.44,40.39,40.42,80600.0,26.5293,26.5424,26.5096,26.5293,80600.0
2012-11-20 11:10:00,40.42,40.47,40.38,40.39,92600.0,26.5293,26.5621,26.503,26.5096,92600.0
2012-11-20 11:20:00,40.39,40.39,40.38,40.39,34900.0,26.5096,26.5096,26.503,26.5096,34900.0
2012-11-20 11:30:00,40.39,40.39,40.38,40.38,31000.0,26.5096,26.5096,26.503,26.503,31000.0
2012-11-20 11:40:00,40.39,40.4,40.29,40.38,290900.0,26.5096,26.5162,26.444,26.503,290900.0
2012-11-20 11:50:00,40.38,40.47,40.37,40.47,50400.0,26.503,26.5621,26.4965,26.5621,50400.0
2012-11-20 12:00:00,40.47,40.49,40.43,40.43,51400.0,26.5621,26.5752,26.5359,26.5359,51400.0
2012-11-20 12:10:00,40.44,40.45,40.4,40.42,59200.0,26.5424,26.549,26.5162,26.5293,59200.0
2012-11-20 12:20:00,40.42,40.45,40.36,40.36,32800.0,26.5293,26.549,26.4899,26.4899,32800.0
2012-11-20 12:30:00,40.36,40.38,40.31,40.37,75200.0,26.4899,26.503,26.4571,26.4965,75200.0
2012-11-20 12:40:00,40.37,40.41,40.36,40.41,55000.0,26.4965,26.5227,26.4899,26.5227,55000.0
2012-11-20 12:50:00,40.41,40.44,40.41,40.42,50600.0,26.5227,26.5424,26.5227,26.5293,50600.0
2012-11-20 13:00:00,40.42,40.43,40.35,40.35,45100.0,26.5293,26.5359,26.4833,26.4833,45100.0
2012-11-20 13:10:00,40.34,40.35,40.21,40.27,93300.0,26.4768,26.4833,26.3915,26.4308,93300.0
2012-11-20 13:20:00,40.27,40.33,40.23,40.23,63500.0,26.4308,26.4702,26.4046,26.4046,63500.0
2012-11-20 13:30:00,40.23,40.3,40.22,40.3,41200.0,26.4046,26.4505,26.398,26.4505,41200.0
2012-11-20 13:40:00,40.31,40.37,40.3,40.36,45100.0,26.4571,26.4965,26.4505,26.4899,45100.0
2012-11-20 13:50:00,40.37,40.4,40.35,40.39,39500.0,26.4965,26.5162,26.4833,26.5096,39500.0
2012-11-20 14:00:00,40.39,40.39,40.3,40.34,48400.0,26.5096,26.5096,26.4505,26.4768,48400.0
2012-11-20 14:10:00,40.34,40.4,40.34,40.36,42000.0,26.4768,26.5162,26.4768,26.4899,42000.0
2012-11-20 14:20:00,40.36,40.44,40.35,40.44,73300.0,26.4899,26.5424,26.4833,26.5424,73300.0
2012-11-20 14:30:00,40.43,40.44,40.38,40.41,64000.0,26.5359,26.5424,26.503,26.5227,64000.0
2012-11-20 14:40:00,40.41,40.43,40.38,40.4,75000.0,26.5227,26.5359,26.503,26.5162,75000.0
2012-11-20 14:50:00,40.41,40.43,40.33,40.35,81500.0,26.5227,26.5359,26.4702,26.4833,81500.0
2012-11-20 15:00:00,40.35,40.36,40.3,40.33,66400.0,26.4833,26.4899,26.4505,26.4702,66400.0
2012-11-20 15:10:00,40.33,40.38,40.33,40.35,111600.0,26.4702,26.503,26.4702,26.4833,111600.0
2012-11-20 15:20:00,40.35,40.37,40.33,40.36,106200.0,26.4833,26.4965,26.4702,26.4899,106200.0
2012-11-20 15:30:00,40.35,40.38,40.34,40.36,101400.0,26.4833,26.503,26.4768,26.4899,101400.0
2012-11-20 15:40:00,40.36,40.39,40.34,40.38,67800.0,26.4899,26.5096,26.4768,26.503,67800.0
2012-11-20 15:50:00,40.38,40.43,40.36,40.43,157000.0,26.503,26.5359,26.4899,26.5359,157000.0
2012-11-21 09:30:00,40.43,40.47,40.3,40.36,86800.0,26.5359,26.5621,26.4505,26.4899,86800.0
2012-11-21 09:40:00,40.37,40.46,40.35,40.46,45700.0,26.4965,26.5555,26.4833,26.5555,45700.0
2012-11-21 09:50:00,40.46,40.47,40.39,40.44,38200.0,26.5555,26.5621,26.5096,26.5424,38200.0
2012-11-21 10:00:00,40.43,40.45,40.35,40.35,43300.0,26.5359,26.549,26.4833,26.4833,43300.0
2012-11-21 10:10:00,40.35,40.37,40.31,40.36,86800.0,26.4833,26.4965,26.4571,26.4899,86800.0
2012-11-21 10:20:00,40.35,40.38,40.3,40.36,62400.0,26.4833,26.503,26.4505,26.4899,62400.0
2012-11-21 10:30:00,40.36,40.39,40.34,40.36,28200.0,26.4899,26.5096,26.4768,26.4899,28200.0
2012-11-21 10:40:00,40.36,40.39,40.28,40.29,57900.0,26.4899,26.5096,26.4374,26.444,57900.0
2012-11-21 10:50:00,40.3,40.32,40.28,40.29,43400.0,26.4505,26.4637,26.4374,26.444,43400.0
2012-11-21 11:00:00,40.29,40.3,40.22,40.29,96800.0,26.444,26.4505,26.398,26.444,96800.0
2012-11-21 11:10:00,40.29,40.32,40.28,40.31,43800.0,26.444,26.4637,26.4374,26.4571,43800.0
2012-11-21 11:20:00,40.31,40.32,40.28,40.31,42600.0,26.4571,26.4637,26.4374,26.4571,42600.0
2012-11-21 11:30:00,40.32,40.34,40.31,40.33,22800.0,26.4637,26.4768,26.4571,26.4702,22800.0
2012-11-21 11:40:00,40.32,40.34,40.3,40.33,29300.0,26.4637,26.4768,26.4505,26.4702,29300.0
2012-11-21 11:50:00,40.34,40.4,40.34,40.38,63800.0,26.4768,26.5162,26.4768,26.503,63800.0
2012-11-21 12:00:00,40.38,40.38,40.33,40.33,45100.0,26.503,26.503,26.4702,26.4702,45100.0
2012-11-21 12:10:00,40.33,40.36,40.33,40.35,22200.0,26.4702,26.4899,26.4702,26.4833,22200.0
2012-11-21 12:20:00,40.35,40.42,40.35,40.42,19000.0,26.4833,26.5293,26.4833,26.5293,19000.0
2012-11-21 12:30:00,40.42,40.43,40.38,40.38,40400.0,26.5293,26.5359,26.503,26.503,40400.0
2012-11-21 12:40:00,40.38,40.39,40.36,40.36,19400.0,26.503,26.5096,26.4899,26.4899,19400.0
2012-11-21 12:50:00,40.36,40.38,40.34,40.34,18900.0,26.4899,26.503,26.4768,26.4768,18900.0
2012-11-21 13:00:00,40.35,40.36,40.31,40.36,83500.0,26.4833,26.4899,26.4571,26.4899,83500.0
2012-11-21 13:10:00,40.36,40.38,40.35,40.38,29100.0,26.4899,26.503,26.4833,26.503,29100.0
2012-11-21 13:20:00,40.38,40.38,40.35,40.36,28600.0,26.503,26.503,26.4833,26.4899,28600.0
2012-11-21 13:30:00,40.36,40.37,40.34,40.37,32400.0,26.4899,26.4965,26.4768,26.4965,32400.0
2012-11-21 13:40:00,40.37,40.37,40.34,40.35,17300.0,26.4965,26.4965,26.4768,26.4833,17300.0
2012-11-21 13:50:00,40.34,40.35,40.33,40.35,28300.0,26.4768,26.4833,26.4702,26.4833,28300.0
2012-11-21 14:00:00,40.35,40.37,40.34,40.35,26500.0,26.4833,26.4965,26.4768,26.4833,26500.0
2012-11-21 14:10:00,40.35,40.35,40.29,40.29,49800.0,26.4833,26.4833,26.444,26.444,49800.0
2012-11-21 14:20:00,40.29,40.3,40.25,40.28,60800.0,26.444,26.4505,26.4177,26.4374,60800.0
2012-11-21 14:30:00,40.28,40.29,40.25,40.26,58600.0,26.4374,26.444,26.4177,26.4243,58600.0
2012-11-21 14:40:00,40.26,40.29,40.26,40.28,42800.0,26.4243,26.444,26.4243,26.4374,42800.0
2012-11-21 14:50:00,40.29,40.32,40.28,40.31,43500.0,26.444,26.4637,26.4374,26.4571,43500.0
2012-11-21 15:00:00,40.31,40.35,40.29,40.34,95200.0,26.4571,26.4833,26.444,26.4768,95200.0
2012-11-21 15:10:00,40.35,40.38,40.33,40.38,41000.0,26.4833,26.503,26.4702,26.503,41000.0
2012-11-21 15:20:00,40.38,40.39,40.35,40.38,58300.0,26.503,26.5096,26.4833,26.503,58300.0
2012-11-21 15:30:00,40.39,40.39,40.36,40.37,69400.0,26.5096,26.5096,26.4899,26.4965,69400.0
2012-11-21 15:40:00,40.37,40.41,40.36,40.41,86600.0,26.4965,26.5227,26.4899,26.5227,86600.0
2012-11-21 15:50:00,40.41,40.46,40.37,40.45,292100.0,26.5227,26.5555,26.4965,26.549,292100.0
2012-11-23 09:30:00,40.5,40.5,40.46,40.49,63300.0,26.5818,26.5818,26.5555,26.5752,63300.0
2012-11-23 09:40:00,40.49,40.5,40.44,40.49,35400.0,26.5752,26.5818,26.5424,26.5752,35400.0
2012-11-23 09:50:00,40.49,40.5,40.41,40.41,76900.0,26.5752,26.5818,26.5227,26.5227,76900.0
2012-11-23 10:00:00,40.42,40.51,40.41,40.51,95300.0,26.5293,26.5884,26.5227,26.5884,95300.0
2012-11-23 10:10:00,40.52,40.55,40.51,40.54,45100.0,26.5949,26.6146,26.5884,26.6081,45100.0
2012-11-23 10:20:00,40.54,40.59,40.54,40.58,69600.0,26.6081,26.6409,26.6081,26.6343,69600.0
2012-11-23 10:30:00,40.58,40.6,40.52,40.54,53600.0,26.6343,26.6474,26.5949,26.6081,53600.0
2012-11-23 10:40:00,40.54,40.55,40.51,40.51,45300.0,26.6081,26.6146,26.5884,26.5884,45300.0
2012-11-23 10:50:00,40.51,40.56,40.51,40.56,25500.0,26.5884,26.6212,26.5884,26.6212,25500.0
2012-11-23 11:00:00,40.55,40.61,40.53,40.61,54100.0,26.6146,26.654,26.6015,26.654,54100.0
2012-11-23 11:10:00,40.61,40.61,40.57,40.58,27100.0,26.654,26.654,26.6277,26.6343,27100.0
2012-11-23 11:20:00,40.59,40.65,40.58,40.64,46500.0,26.6409,26.6803,26.6343,26.6737,46500.0
2012-11-23 11:30:00,40.64,40.65,40.62,40.63,21200.0,26.6737,26.6803,26.6606,26.6671,21200.0
2012-11-23 11:40:00,40.62,40.63,40.53,40.55,39800.0,26.6606,26.6671,26.6015,26.6146,39800.0
2012-11-23 11:50:00,40.54,40.56,40.53,40.55,28600.0,26.6081,26.6212,26.6015,26.6146,28600.0
2012-11-23 12:00:00,40.54,40.57,40.53,40.55,33400.0,26.6081,26.6277,26.6015,26.6146,33400.0
2012-11-23 12:10:00,40.55,40.58,40.54,40.54,36700.0,26.6146,26.6343,26.6081,26.6081,36700.0
2012-11-23 12:20:00,40.55,40.58,40.54,40.58,40100.0,26.6146,26.6343,26.6081,26.6343,40100.0
2012-11-23 12:30:00,40.58,40.59,40.52,40.59,101700.0,26.6343,26.6409,26.5949,26.6409,101700.0
2012-11-23 12:40:00,40.6,40.67,40.57,40.67,93500.0,26.6474,26.6934,26.6277,26.6934,93500.0
2012-11-23 12:50:00,40.67,40.77,40.67,40.77,168600.0,26.6934,26.759,26.6934,26.759,168600.0
2012-11-26 09:30:00,40.65,40.65,40.51,40.59,78200.0,26.6803,26.6803,26.5884,26.6409,78200.0
2012-11-26 09:40:00,40.6,40.62,40.56,40.59,60400.0,26.6474,26.6606,26.6212,26.6409,60400.0
2012-11-26 09:50:00,40.59,40.59,40.5,40.56,57200.0,26.6409,26.6409,26.5818,26.6212,57200.0
2012-11-26 10:00:00,40.57,40.63,40.56,40.57,78400.0,26.6277,26.6671,26.6212,26.6277,78400.0
2012-11-26 10:10:00,40.57,40.69,40.56,40.68,47000.0,26.6277,26.7065,26.6212,26.6999,47000.0
2012-11-26 10:20:00,40.68,40.69,40.65,40.66,38000.0,26.6999,26.7065,26.6803,26.6868,38000.0
2012-11-26 10:30:00,40.65,40.68,40.62,40.62,41200.0,26.6803,26.6999,26.6606,26.6606,41200.0
2012-11-26 10:40:00,40.63,40.66,40.6,40.62,51400.0,26.6671,26.6868,26.6474,26.6606,51400.0
2012-11-26 10:50:00,40.61,40.64,40.59,40.63,40100.0,26.654,26.6737,26.6409,26.6671,40100.0
2012-11-26 11:00:00,40.63,40.64,40.56,40.58,48500.0,26.6671,26.6737,26.6212,26.6343,48500.0
2012-11-26 11:10:00,40.58,40.59,40.55,40.59,47400.0,26.6343,26.6409,26.6146,26.6409,47400.0
2012-11-26 11:20:00,40.58,40.59,40.52,40.55,57000.0,26.6343,26.6409,26.5949,26.6146,57000.0
2012-11-26 11:30:00,40.55,40.55,40.51,40.52,27400.0,26.6146,26.6146,26.5884,26.5949,27400.0
2012-11-26 11:40:00,40.53,40.54,40.52,40.53,28000.0,26.6015,26.6081,26.5949,26.6015,28000.0
2012-11-26 11:50:00,40.53,40.53,40.48,40.5,45200.0,26.6015,26.6015,26.5687,26.5818,45200.0
2012-11-26 12:00:00,40.51,40.52,40.47,40.48,40900.0,26.5884,26.5949,26.5621,26.5687,40900.0
2012-11-26 12:10:00,40.48,40.49,40.46,40.49,24600.0,26.5687,26.5752,26.5555,26.5752,24600.0
2012-11-26 12:20:00,40.49,40.49,40.46,40.49,33400.0,26.5752,26.5752,26.5555,26.5752,33400.0
2012-11-26 12:30:00,40.49,40.5,40.44,40.46,91900.0,26.5752,26.5818,26.5424,26.5555,91900.0
2012-11-26 12:40:00,40.46,40.49,40.42,40.49,108700.0,26.5555,26.5752,26.5293,26.5752,108700.0
2012-11-26 12:50:00,40.49,40.52,40.48,40.49,34400.0,26.5752,26.5949,26.5687,26.5752,34400.0
2012-11-26 13:00:00,40.48,40.49,40.47,40.48,27000.0,26.5687,26.5752,26.5621,26.5687,27000.0
2012-11-26 13:10:00,40.48,40.49,40.45,40.46,28500.0,26.5687,26.5752,26.549,26.5555,28500.0
2012-11-26 13:20:00,40.47,40.49,40.45,40.46,64700.0,26.5621,26.5752,26.549,26.5555,64700.0
2012-11-26 13:30:00,40.47,40.47,40.42,40.43,20600.0,26.5621,26.5621,26.5293,26.5359,20600.0
2012-11-26 13:40:00,40.42,40.43,40.38,40.39,44800.0,26.5293,26.5359,26.503,26.5096,44800.0
2012-11-26 13:50:00,40.39,40.4,40.37,40.39,25400.0,26.5096,26.5162,26.4965,26.5096,25400.0
2012-11-26 14:00:00,40.4,40.4,40.37,40.39,27800.0,26.5162,26.5162,26.4965,26.5096,27800.0
2012-11-26 14:10:00,40.39,40.4,40.37,40.37,22900.0,26.5096,26.5162,26.4965,26.4965,22900.0
2012-11-26 14:20:00,40.38,40.39,40.34,40.36,34300.0,26.503,26.5096,26.4768,26.4899,34300.0
2012-11-26 14:30:00,40.37,40.38,40.37,40.38,28900.0,26.4965,26.503,26.4965,26.503,28900.0
2012-11-26 14:40:00,40.38,40.4,40.38,40.4,11400.0,26.503,26.5162,26.503,26.5162,11400.0
2012-11-26 14:50:00,40.4,40.42,40.38,40.4,49500.0,26.5162,26.5293,26.503,26.5162,49500.0
2012-11-26 15:00:00,40.4,40.41,40.38,40.39,94100.0,26.5162,26.5227,26.503,26.5096,94100.0
2012-11-26 15:10:00,40.38,40.39,40.36,40.38,65100.0,26.503,26.5096,26.4899,26.503,65100.0
2012-11-26 15:20:00,40.38,40.39,40.37,40.39,35800.0,26.503,26.5096,26.4965,26.5096,35800.0
2012-11-26 15:30:00,40.39,40.42,40.36,40.41,108800.0,26.5096,26.5293,26.4899,26.5227,108800.0
2012-11-26 15:40:00,40.41,40.44,40.4,40.44,78400.0,26.5227,26.5424,26.5162,26.5424,78400.0
2012-11-26 15:50:00,40.44,40.48,40.41,40.47,215300.0,26.5424,26.5687,26.5227,26.5621,215300.0
2012-11-27 09:30:00,40.5,40.74,40.5,40.63,98600.0,26.5818,26.7393,26.5818,26.6671,98600.0
2012-11-27 09:40:00,40.65,40.71,40.63,40.7,64400.0,26.6803,26.7196,26.6671,26.7131,64400.0
2012-11-27 09:50:00,40.71,40.72,40.63,40.69,36000.0,26.7196,26.7262,26.6671,26.7065,36000.0
2012-11-27 10:00:00,40.69,40.74,40.63,40.66,72000.0,26.7065,26.7393,26.6671,26.6868,72000.0
2012-11-27 10:10:00,40.66,40.71,40.63,40.68,59300.0,26.6868,26.7196,26.6671,26.6999,59300.0
2012-11-27 10:20:00,40.68,40.71,40.64,40.67,53700.0,26.6999,26.7196,26.6737,26.6934,53700.0
2012-11-27 10:30:00,40.66,40.72,40.64,40.69,63900.0,26.6868,26.7262,26.6737,26.7065,63900.0
2012-11-27 10:40:00,40.7,40.76,40.68,40.75,92600.0,26.7131,26.7524,26.6999,26.7459,92600.0
2012-11-27 10:50:00,40.75,40.8,40.73,40.75,125400.0,26.7459,26.7787,26.7328,26.7459,125400.0
2012-11-27 11:00:00,40.76,40.78,40.74,40.77,38000.0,26.7524,26.7656,26.7393,26.759,38000.0
2012-11-27 11:10:00,40.78,40.83,40.77,40.82,47400.0,26.7656,26.7984,26.759,26.7918,47400.0
2012-11-27 11:20:00,40.83,40.83,40.78,40.8,57500.0,26.7984,26.7984,26.7656,26.7787,57500.0
2012-11-27 11:30:00,40.8,40.86,40.79,40.86,55200.0,26.7787,26.8181,26.7721,26.8181,55200.0
2012-11-27 11:40:00,40.86,40.88,40.83,40.84,76100.0,26.8181,26.8312,26.7984,26.805,76100.0
2012-11-27 11:50:00,40.84,40.87,40.83,40.86,55000.0,26.805,26.8246,26.7984,26.8181,55000.0
2012-11-27 12:00:00,40.86,40.89,40.85,40.86,40200.0,26.8181,26.8378,26.8115,26.8181,40200.0
2012-11-27 12:10:00,40.87,40.88,40.81,40.83,34100.0,26.8246,26.8312,26.7853,26.7984,34100.0
2012-11-27 12:20:00,40.84,40.84,40.8,40.82,26800.0,26.805,26.805,26.7787,26.7918,26800.0
2012-11-27 12:30:00,40.81,40.83,40.78,40.78,30200.0,26.7853,26.7984,26.7656,26.7656,30200.0
2012-11-27 12:40:00,40.79,40.8,40.76,40.8,33700.0,26.7721,26.7787,26.7524,26.7787,33700.0
2012-11-27 12:50:00,40.8,40.82,40.78,40.79,42500.0,26.7787,26.7918,26.7656,26.7721,42500.0
2012-11-27 13:00:00,40.79,40.79,40.74,40.75,41300.0,26.7721,26.7721,26.7393,26.7459,41300.0
2012-11-27 13:10:00,40.75,40.79,40.74,40.77,31300.0,26.7459,26.7721,26.7393,26.759,31300.0
2012-11-27 13:20:00,40.76,40.77,40.7,40.72,50800.0,26.7524,26.759,26.7131,26.7262,50800.0
2012-11-27 13:30:00,40.72,40.77,40.7,40.74,44200.0,26.7262,26.759,26.7131,26.7393,44200.0
2012-11-27 13:40:00,40.73,40.76,40.72,40.76,35300.0,26.7328,26.7524,26.7262,26.7524,35300.0
2012-11-27 13:50:00,40.75,40.77,40.72,40.75,51900.0,26.7459,26.759,26.7262,26.7459,51900.0
2012-11-27 14:00:00,40.74,40.79,40.72,40.77,54100.0,26.7393,26.7721,26.7262,26.759,54100.0
2012-11-27 14:10:00,40.77,40.8,40.75,40.78,53600.0,26.759,26.7787,26.7459,26.7656,53600.0
2012-11-27 14:20:00,40.78,40.8,40.65,40.66,53100.0,26.7656,26.7787,26.6803,26.6868,53100.0
2012-11-27 14:30:00,40.66,40.69,40.62,40.64,58000.0,26.6868,26.7065,26.6606,26.6737,58000.0
2012-11-27 14:40:00,40.65,40.65,40.56,40.62,87900.0,26.6803,26.6803,26.6212,26.6606,87900.0
2012-11-27 14:50:00,40.62,40.66,40.6,40.66,68900.0,26.6606,26.6868,26.6474,26.6868,68900.0
2012-11-27 15:00:00,40.65,40.7,40.64,40.69,57900.0,26.6803,26.7131,26.6737,26.7065,57900.0
2012-11-27 15:10:00,40.69,40.7,40.62,40.64,58800.0,26.7065,26.7131,26.6606,26.6737,58800.0
2012-11-27 15:20:00,40.64,40.66,40.61,40.66,70600.0,26.6737,26.6868,26.654,26.6868,70600.0
2012-11-27 15:30:00,40.66,40.67,40.55,40.56,74300.0,26.6868,26.6934,26.6146,26.6212,74300.0
2012-11-27 15:40:00,40.56,40.65,40.56,40.65,90700.0,26.6212,26.6803,26.6212,26.6803,90700.0
2012-11-27 15:50:00,40.65,40.65,40.6,40.63,225700.0,26.6803,26.6803,26.6474,26.6671,225700.0
2012-11-28 09:30:00,40.6,40.74,40.53,40.62,72600.0,26.6474,26.7393,26.6015,26.6606,72600.0
2012-11-28 09:40:00,40.63,40.64,40.5,40.6,77300.0,26.6671,26.6737,26.5818,26.6474,77300.0
2012-11-28 09:50:00,40.61,40.63,40.57,40.6,70100.0,26.654,26.6671,26.6277,26.6474,70100.0
2012-11-28 10:00:00,40.59,40.59,40.52,40.54,46900.0,26.6409,26.6409,26.5949,26.6081,46900.0
2012-11-28 10:10:00,40.54,40.55,40.48,40.54,46200.0,26.6081,26.6146,26.5687,26.6081,46200.0
2012-11-28 10:20:00,40.54,40.59,40.52,40.56,52400.0,26.6081,26.6409,26.5949,26.6212,52400.0
2012-11-28 10:30:00,40.57,40.66,40.57,40.65,48000.0,26.6277,26.6868,26.6277,26.6803,48000.0
2012-11-28 10:40:00,40.65,40.71,40.64,40.67,52100.0,26.6803,26.7196,26.6737,26.6934,52100.0
2012-11-28 10:50:00,40.66,40.67,40.61,40.64,44600.0,26.6868,26.6934,26.654,26.6737,44600.0
2012-11-28 11:00:00,40.64,40.69,40.63,40.67,88300.0,26.6737,26.7065,26.6671,26.6934,88300.0
2012-11-28 11:10:00,40.67,40.75,40.65,40.75,41400.0,26.6934,26.7459,26.6803,26.7459,41400.0
2012-11-28 11:20:00,40.75,40.77,40.74,40.77,52900.0,26.7459,26.759,26.7393,26.759,52900.0
2012-11-28 11:30:00,40.77,40.78,40.71,40.75,39200.0,26.759,26.7656,26.7196,26.7459,39200.0
2012-11-28 11:40:00,40.75,40.76,40.7,40.74,30000.0,26.7459,26.7524,26.7131,26.7393,30000.0
2012-11-28 11:50:00,40.75,40.77,40.69,40.74,67800.0,26.7459,26.759,26.7065,26.7393,67800.0
2012-11-28 12:00:00,40.74,40.75,40.65,40.67,43600.0,26.7393,26.7459,26.6803,26.6934,43600.0
2012-11-28 12:10:00,40.67,40.67,40.6,40.67,113300.0,26.6934,26.6934,26.6474,26.6934,113300.0
2012-11-28 12:20:00,40.66,40.73,40.65,40.7,66500.0,26.6868,26.7328,26.6803,26.7131,66500.0
2012-11-28 12:30:00,40.71,40.75,40.71,40.74,216400.0,26.7196,26.7459,26.7196,26.7393,216400.0
2012-11-28 12:40:00,40.73,40.75,40.71,40.72,42600.0,26.7328,26.7459,26.7196,26.7262,42600.0
2012-11-28 12:50:00,40.71,40.72,40.68,40.69,48400.0,26.7196,26.7262,26.6999,26.7065,48400.0
2012-11-28 13:00:00,40.69,40.7,40.65,40.7,47300.0,26.7065,26.7131,26.6803,26.7131,47300.0
2012-11-28 13:10:00,40.7,40.72,40.69,40.7,30500.0,26.7131,26.7262,26.7065,26.7131,30500.0
2012-11-28 13:20:00,40.7,40.7,40.65,40.68,21300.0,26.7131,26.7131,26.6803,26.6999,21300.0
2012-11-28 13:30:00,40.68,40.69,40.6,40.6,98900.0,26.6999,26.7065,26.6474,26.6474,98900.0
2012-11-28 13:40:00,40.61,40.63,40.6,40.62,153200.0,26.654,26.6671,26.6474,26.6606,153200.0
2012-11-28 13:50:00,40.62,40.63,40.59,40.63,40100.0,26.6606,26.6671,26.6409,26.6671,40100.0
2012-11-28 14:00:00,40.63,40.66,40.6,40.64,73500.0,26.6671,26.6868,26.6474,26.6737,73500.0
2012-11-28 14:10:00,40.65,40.66,40.62,40.64,62700.0,26.6803,26.6868,26.6606,26.6737,62700.0
2012-11-28 14:20:00,40.65,40.65,40.58,40.58,31400.0,26.6803,26.6803,26.6343,26.6343,31400.0
2012-11-28 14:30:00,40.59,40.6,40.57,40.6,61300.0,26.6409,26.6474,26.6277,26.6474,61300.0
2012-11-28 14:40:00,40.6,40.61,40.55,40.55,69400.0,26.6474,26.654,26.6146,26.6146,69400.0
2012-11-28 14:50:00,40.55,40.57,40.52,40.57,53100.0,26.6146,26.6277,26.5949,26.6277,53100.0
2012-11-28 15:00:00,40.57,40.59,40.54,40.59,109900.0,26.6277,26.6409,26.6081,26.6409,109900.0
2012-11-28 15:10:00,40.59,40.6,40.55,40.57,77800.0,26.6409,26.6474,26.6146,26.6277,77800.0
2012-11-28 15:20:00,40.57,40.65,40.57,40.65,45500.0,26.6277,26.6803,26.6277,26.6803,45500.0
2012-11-28 15:30:00,40.65,40.71,40.63,40.67,113200.0,26.6803,26.7196,26.6671,26.6934,113200.0
2012-11-28 15:40:00,40.68,40.74,40.64,40.66,260500.0,26.6999,26.7393,26.6737,26.6868,260500.0
2012-11-28 15:50:00,40.67,40.75,40.64,40.64,490300.0,26.6934,26.7459,26.6737,26.6737,490300.0
2012-11-29 09:30:00,40.52,40.78,40.52,40.77,141600.0,26.5949,26.7656,26.5949,26.759,141600.0
2012-11-29 09:40:00,40.77,40.82,40.71,40.74,88200.0,26.759,26.7918,26.7196,26.7393,88200.0
2012-11-29 09:50:00,40.73,40.74,40.69,40.7,44300.0,26.7328,26.7393,26.7065,26.7131,44300.0
2012-11-29 10:00:00,40.71,40.77,40.68,40.7,130600.0,26.7196,26.759,26.6999,26.7131,130600.0
2012-11-29 10:10:00,40.72,40.75,40.67,40.7,91900.0,26.7262,26.7459,26.6934,26.7131,91900.0
2012-11-29 10:20:00,40.71,40.76,40.68,40.75,80600.0,26.7196,26.7524,26.6999,26.7459,80600.0
2012-11-29 10:30:00,40.74,40.8,40.72,40.79,76900.0,26.7393,26.7787,26.7262,26.7721,76900.0
2012-11-29 10:40:00,40.78,40.79,40.77,40.79,67300.0,26.7656,26.7721,26.759,26.7721,67300.0
2012-11-29 10:50:00,40.79,40.8,40.74,40.77,76500.0,26.7721,26.7787,26.7393,26.759,76500.0
2012-11-29 11:00:00,40.76,40.8,40.76,40.79,28500.0,26.7524,26.7787,26.7524,26.7721,28500.0
2012-11-29 11:10:00,40.79,40.83,40.79,40.8,60900.0,26.7721,26.7984,26.7721,26.7787,60900.0
2012-11-29 11:20:00,40.81,40.83,40.79,40.82,51200.0,26.7853,26.7984,26.7721,26.7918,51200.0
2012-11-29 11:30:00,40.83,40.87,40.8,40.86,76000.0,26.7984,26.8246,26.7787,26.8181,76000.0
2012-11-29 11:40:00,40.86,40.86,40.7,40.78,135900.0,26.8181,26.8181,26.7131,26.7656,135900.0
2012-11-29 11:50:00,40.79,40.82,40.72,40.72,106000.0,26.7721,26.7918,26.7262,26.7262,106000.0
2012-11-29 12:00:00,40.72,40.79,40.72,40.77,117100.0,26.7262,26.7721,26.7262,26.759,117100.0
2012-11-29 12:10:00,40.77,40.83,40.77,40.82,60100.0,26.759,26.7984,26.759,26.7918,60100.0
2012-11-29 12:20:00,40.83,40.85,40.81,40.83,41600.0,26.7984,26.8115,26.7853,26.7984,41600.0
2012-11-29 12:30:00,40.83,40.85,40.81,40.84,31400.0,26.7984,26.8115,26.7853,26.805,31400.0
2012-11-29 12:40:00,40.84,40.85,40.81,40.82,29700.0,26.805,26.8115,26.7853,26.7918,29700.0
2012-11-29 12:50:00,40.81,40.85,40.8,40.82,43100.0,26.7853,26.8115,26.7787,26.7918,43100.0
2012-11-29 13:00:00,40.82,40.85,40.79,40.83,59100.0,26.7918,26.8115,26.7721,26.7984,59100.0
2012-11-29 13:10:00,40.82,40.83,40.78,40.81,42900.0,26.7918,26.7984,26.7656,26.7853,42900.0
2012-11-29 13:20:00,40.82,40.85,40.79,40.85,40500.0,26.7918,26.8115,26.7721,26.8115,40500.0
2012-11-29 13:30:00,40.84,40.88,40.82,40.86,67500.0,26.805,26.8312,26.7918,26.8181,67500.0
2012-11-29 13:40:00,40.86,40.89,40.84,40.85,65400.0,26.8181,26.8378,26.805,26.8115,65400.0
2012-11-29 13:50:00,40.86,40.87,40.77,40.84,471200.0,26.8181,26.8246,26.759,26.805,471200.0
2012-11-29 14:00:00,40.84,40.86,40.83,40.86,65400.0,26.805,26.8181,26.7984,26.8181,65400.0
2012-11-29 14:10:00,40.86,40.89,40.84,40.86,34200.0,26.8181,26.8378,26.805,26.8181,34200.0
2012-11-29 14:20:00,40.86,40.87,40.83,40.84,58800.0,26.8181,26.8246,26.7984,26.805,58800.0
2012-11-29 14:30:00,40.84,40.86,40.83,40.85,45800.0,26.805,26.8181,26.7984,26.8115,45800.0
2012-11-29 14:40:00,40.84,40.85,40.8,40.81,56700.0,26.805,26.8115,26.7787,26.7853,56700.0
2012-11-29 14:50:00,40.81,40.82,40.78,40.81,47400.0,26.7853,26.7918,26.7656,26.7853,47400.0
2012-11-29 15:00:00,40.8,40.82,40.79,40.82,46300.0,26.7787,26.7918,26.7721,26.7918,46300.0
2012-11-29 15:10:00,40.82,40.82,40.78,40.79,44300.0,26.7918,26.7918,26.7656,26.7721,44300.0
2012-11-29 15:20:00,40.79,40.8,40.73,40.78,71600.0,26.7721,26.7787,26.7328,26.7656,71600.0
2012-11-29 15:30:00,40.79,40.8,40.75,40.77,93400.0,26.7721,26.7787,26.7459,26.759,93400.0
2012-11-29 15:40:00,40.77,40.82,40.77,40.79,113800.0,26.759,26.7918,26.759,26.7721,113800.0
2012-11-29 15:50:00,40.8,40.81,40.77,40.81,190800.0,26.7787,26.7853,26.759,26.7853,190800.0
2012-11-30 09:30:00,40.82,40.82,40.6,40.74,103100.0,26.7918,26.7918,26.6474,26.7393,103100.0
2012-11-30 09:40:00,40.75,40.8,40.69,40.69,53000.0,26.7459,26.7787,26.7065,26.7065,53000.0
2012-11-30 09:50:00,40.69,40.78,40.67,40.76,40400.0,26.7065,26.7656,26.6934,26.7524,40400.0
2012-11-30 10:00:00,40.77,40.84,40.77,40.81,44300.0,26.759,26.805,26.759,26.7853,44300.0
2012-11-30 10:10:00,40.82,40.87,40.8,40.85,70000.0,26.7918,26.8246,26.7787,26.8115,70000.0
2012-11-30 10:20:00,40.85,40.86,40.81,40.83,128900.0,26.8115,26.8181,26.7853,26.7984,128900.0
2012-11-30 10:30:00,40.84,40.84,40.81,40.82,86500.0,26.805,26.805,26.7853,26.7918,86500.0
2012-11-30 10:40:00,40.83,40.86,40.81,40.82,85800.0,26.7984,26.8181,26.7853,26.7918,85800.0
2012-11-30 10:50:00,40.83,40.93,40.82,40.92,81800.0,26.7984,26.864,26.7918,26.8575,81800.0
2012-11-30 11:00:00,40.93,40.94,40.85,40.93,152400.0,26.864,26.8706,26.8115,26.864,152400.0
2012-11-30 11:10:00,40.93,40.95,40.9,40.9,79900.0,26.864,26.8772,26.8443,26.8443,79900.0
2012-11-30 11:20:00,40.9,40.93,40.88,40.91,66400.0,26.8443,26.864,26.8312,26.8509,66400.0
2012-11-30 11:30:00,40.91,40.92,40.88,40.9,69800.0,26.8509,26.8575,26.8312,26.8443,69800.0
2012-11-30 11:40:00,40.9,40.9,40.88,40.89,33400.0,26.8443,26.8443,26.8312,26.8378,33400.0
2012-11-30 11:50:00,40.89,40.93,40.87,40.9,55500.0,26.8378,26.864,26.8246,26.8443,55500.0
2012-11-30 12:00:00,40.89,40.9,40.87,40.87,32900.0,26.8378,26.8443,26.8246,26.8246,32900.0
2012-11-30 12:10:00,40.88,40.91,40.87,40.9,45200.0,26.8312,26.8509,26.8246,26.8443,45200.0
2012-11-30 12:20:00,40.9,40.91,40.89,40.9,42200.0,26.8443,26.8509,26.8378,26.8443,42200.0
2012-11-30 12:30:00,40.89,40.91,40.87,40.87,85200.0,26.8378,26.8509,26.8246,26.8246,85200.0
2012-11-30 12:40:00,40.88,40.9,40.86,40.88,62800.0,26.8312,26.8443,26.8181,26.8312,62800.0
2012-11-30 12:50:00,40.87,40.91,40.86,40.89,41000.0,26.8246,26.8509,26.8181,26.8378,41000.0
2012-11-30 13:00:00,40.89,40.91,40.88,40.9,34600.0,26.8378,26.8509,26.8312,26.8443,34600.0
2012-11-30 13:10:00,40.89,40.91,40.89,40.9,25300.0,26.8378,26.8509,26.8378,26.8443,25300.0
2012-11-30 13:20:00,40.89,40.92,40.89,40.91,76600.0,26.8378,26.8575,26.8378,26.8509,76600.0
2012-11-30 13:30:00,40.9,40.91,40.81,40.82,83900.0,26.8443,26.8509,26.7853,26.7918,83900.0
2012-11-30 13:40:00,40.82,40.85,40.81,40.85,20100.0,26.7918,26.8115,26.7853,26.8115,20100.0
2012-11-30 13:50:00,40.85,40.86,40.82,40.85,37100.0,26.8115,26.8181,26.7918,26.8115,37100.0
2012-11-30 14:00:00,40.84,40.9,40.83,40.9,37200.0,26.805,26.8443,26.7984,26.8443,37200.0
2012-11-30 14:10:00,40.89,40.9,40.87,40.88,32400.0,26.8378,26.8443,26.8246,26.8312,32400.0
2012-11-30 14:20:00,40.88,40.92,40.87,40.89,107700.0,26.8312,26.8575,26.8246,26.8378,107700.0
2012-11-30 14:30:00,40.89,40.92,40.88,40.89,49100.0,26.8378,26.8575,26.8312,26.8378,49100.0
2012-11-30 14:40:00,40.89,40.9,40.84,40.84,64200.0,26.8378,26.8443,26.805,26.805,64200.0
2012-11-30 14:50:00,40.84,40.87,40.82,40.87,66700.0,26.805,26.8246,26.7918,26.8246,66700.0
2012-11-30 15:00:00,40.86,40.86,40.83,40.86,73800.0,26.8181,26.8181,26.7984,26.8181,73800.0
2012-11-30 15:10:00,40.85,40.92,40.85,40.87,90600.0,26.8115,26.8575,26.8115,26.8246,90600.0
2012-11-30 15:20:00,40.88,40.91,40.87,40.89,74600.0,26.8312,26.8509,26.8246,26.8378,74600.0
2012-11-30 15:30:00,40.89,40.92,40.88,40.91,90800.0,26.8378,26.8575,26.8312,26.8509,90800.0
2012-11-30 15:40:00,40.92,40.95,40.91,40.94,188900.0,26.8575,26.8772,26.8509,26.8706,188900.0
2012-11-30 15:50:00,40.94,40.99,40.94,40.95,715100.0,26.8706,26.9034,26.8706,26.8772,715100.0
2012-12-03 09:30:00,41.03,41.03,40.93,41.0,192700.0,26.9297,26.9297,26.864,26.91,192700.0
2012-12-03 09:40:00,41.0,41.01,40.93,40.98,136800.0,26.91,26.9165,26.864,26.8968,136800.0
2012-12-03 09:50:00,40.99,40.99,40.92,40.97,68300.0,26.9034,26.9034,26.8575,26.8903,68300.0
2012-12-03 10:00:00,40.96,40.96,40.88,40.94,64100.0,26.8837,26.8837,26.8312,26.8706,64100.0
2012-12-03 10:10:00,40.95,40.97,40.93,40.94,39900.0,26.8772,26.8903,26.864,26.8706,39900.0
2012-12-03 10:20:00,40.95,40.97,40.88,40.88,57100.0,26.8772,26.8903,26.8312,26.8312,57100.0
2012-12-03 10:30:00,40.89,40.9,40.82,40.83,74500.0,26.8378,26.8443,26.7918,26.7984,74500.0
2012-12-03 10:40:00,40.83,40.85,40.73,40.77,102900.0,26.7984,26.8115,26.7328,26.759,102900.0
2012-12-03 10:50:00,40.76,40.77,40.65,40.7,94400.0,26.7524,26.759,26.6803,26.7131,94400.0
2012-12-03 11:00:00,40.71,40.71,40.67,40.67,38100.0,26.7196,26.7196,26.6934,26.6934,38100.0
2012-12-03 11:10:00,40.68,40.68,40.66,40.67,43500.0,26.6999,26.6999,26.6868,26.6934,43500.0
2012-12-03 11:20:00,40.66,40.67,40.64,40.67,65200.0,26.6868,26.6934,26.6737,26.6934,65200.0
2012-12-03 11:30:00,40.66,40.73,40.66,40.69,57000.0,26.6868,26.7328,26.6868,26.7065,57000.0
2012-12-03 11:40:00,40.7,40.74,40.69,40.7,54200.0,26.7131,26.7393,26.7065,26.7131,54200.0
2012-12-03 11:50:00,40.7,40.75,40.7,40.72,55000.0,26.7131,26.7459,26.7131,26.7262,55000.0
2012-12-03 12:00:00,40.71,40.73,40.69,40.72,101500.0,26.7196,26.7328,26.7065,26.7262,101500.0
2012-12-03 12:10:00,40.71,40.74,40.71,40.72,56300.0,26.7196,26.7393,26.7196,26.7262,56300.0
2012-12-03 12:20:00,40.72,40.73,40.7,40.71,52300.0,26.7262,26.7328,26.7131,26.7196,52300.0
2012-12-03 12:30:00,40.72,40.75,40.71,40.73,61800.0,26.7262,26.7459,26.7196,26.7328,61800.0
2012-12-03 12:40:00,40.73,40.74,40.66,40.66,49800.0,26.7328,26.7393,26.6868,26.6868,49800.0
2012-12-03 12:50:00,40.66,40.69,40.66,40.66,23100.0,26.6868,26.7065,26.6868,26.6868,23100.0
2012-12-03 13:00:00,40.66,40.66,40.6,40.6,73100.0,26.6868,26.6868,26.6474,26.6474,73100.0
2012-12-03 13:10:00,40.61,40.64,40.6,40.64,53500.0,26.654,26.6737,26.6474,26.6737,53500.0
2012-12-03 13:20:00,40.64,40.65,40.62,40.62,64200.0,26.6737,26.6803,26.6606,26.6606,64200.0
2012-12-03 13:30:00,40.62,40.63,40.55,40.55,78700.0,26.6606,26.6671,26.6146,26.6146,78700.0
2012-12-03 13:40:00,40.55,40.58,40.55,40.56,62300.0,26.6146,26.6343,26.6146,26.6212,62300.0
2012-12-03 13:50:00,40.56,40.59,40.55,40.58,35100.0,26.6212,26.6409,26.6146,26.6343,35100.0
2012-12-03 14:00:00,40.59,40.61,40.58,40.59,47200.0,26.6409,26.654,26.6343,26.6409,47200.0
2012-12-03 14:10:00,40.59,40.6,40.57,40.59,62300.0,26.6409,26.6474,26.6277,26.6409,62300.0
2012-12-03 14:20:00,40.6,40.61,40.58,40.59,68200.0,26.6474,26.654,26.6343,26.6409,68200.0
2012-12-03 14:30:00,40.59,40.63,40.59,40.59,80600.0,26.6409,26.6671,26.6409,26.6409,80600.0
2012-12-03 14:40:00,40.59,40.61,40.59,40.6,69600.0,26.6409,26.654,26.6409,26.6474,69600.0
2012-12-03 14:50:00,40.61,40.62,40.59,40.61,72900.0,26.654,26.6606,26.6409,26.654,72900.0
2012-12-03 15:00:00,40.61,40.65,40.57,40.58,149700.0,26.654,26.6803,26.6277,26.6343,149700.0
2012-12-03 15:10:00,40.58,40.61,40.51,40.52,120600.0,26.6343,26.654,26.5884,26.5949,120600.0
2012-12-03 15:20:00,40.51,40.54,40.5,40.51,103500.0,26.5884,26.6081,26.5818,26.5884,103500.0
2012-12-03 15:30:00,40.51,40.61,40.5,40.6,127600.0,26.5884,26.654,26.5818,26.6474,127600.0
2012-12-03 15:40:00,40.61,40.62,40.51,40.51,228300.0,26.654,26.6606,26.5884,26.5884,228300.0
2012-12-03 15:50:00,40.52,40.56,40.48,40.49,558100.0,26.5949,26.6212,26.5687,26.5752,558100.0
2012-12-04 09:30:00,40.58,40.62,40.51,40.52,169100.0,26.6343,26.6606,26.5884,26.5949,169100.0
2012-12-04 09:40:00,40.53,40.7,40.52,40.6,96200.0,26.6015,26.7131,26.5949,26.6474,96200.0
2012-12-04 09:50:00,40.6,40.61,40.55,40.55,60300.0,26.6474,26.654,26.6146,26.6146,60300.0
2012-12-04 10:00:00,40.55,40.62,40.53,40.6,55000.0,26.6146,26.6606,26.6015,26.6474,55000.0
2012-12-04 10:10:00,40.6,40.62,40.55,40.56,69400.0,26.6474,26.6606,26.6146,26.6212,69400.0
2012-12-04 10:20:00,40.57,40.59,40.52,40.53,63300.0,26.6277,26.6409,26.5949,26.6015,63300.0
2012-12-04 10:30:00,40.54,40.59,40.52,40.57,86700.0,26.6081,26.6409,26.5949,26.6277,86700.0
2012-12-04 10:40:00,40.57,40.6,40.55,40.57,69800.0,26.6277,26.6474,26.6146,26.6277,69800.0
2012-12-04 10:50:00,40.58,40.62,40.58,40.6,81700.0,26.6343,26.6606,26.6343,26.6474,81700.0
2012-12-04 11:00:00,40.6,40.63,40.59,40.63,76000.0,26.6474,26.6671,26.6409,26.6671,76000.0
2012-12-04 11:10:00,40.63,40.65,40.6,40.64,87100.0,26.6671,26.6803,26.6474,26.6737,87100.0
2012-12-04 11:20:00,40.64,40.64,40.53,40.54,77800.0,26.6737,26.6737,26.6015,26.6081,77800.0
2012-12-04 11:30:00,40.53,40.57,40.53,40.56,72000.0,26.6015,26.6277,26.6015,26.6212,72000.0
2012-12-04 11:40:00,40.56,40.61,40.55,40.6,61400.0,26.6212,26.654,26.6146,26.6474,61400.0
2012-12-04 11:50:00,40.6,40.65,40.59,40.63,48800.0,26.6474,26.6803,26.6409,26.6671,48800.0
2012-12-04 12:00:00,40.64,40.64,40.55,40.56,30700.0,26.6737,26.6737,26.6146,26.6212,30700.0
2012-12-04 12:10:00,40.57,40.61,40.55,40.6,31800.0,26.6277,26.654,26.6146,26.6474,31800.0
2012-12-04 12:20:00,40.6,40.65,40.57,40.61,83200.0,26.6474,26.6803,26.6277,26.654,83200.0
2012-12-04 12:30:00,40.61,40.64,40.55,40.57,57800.0,26.654,26.6737,26.6146,26.6277,57800.0
2012-12-04 12:40:00,40.57,40.61,40.55,40.59,31400.0,26.6277,26.654,26.6146,26.6409,31400.0
2012-12-04 12:50:00,40.59,40.61,40.57,40.58,28900.0,26.6409,26.654,26.6277,26.6343,28900.0
2012-12-04 13:00:00,40.58,40.59,40.55,40.59,29200.0,26.6343,26.6409,26.6146,26.6409,29200.0
2012-12-04 13:10:00,40.58,40.62,40.58,40.59,38300.0,26.6343,26.6606,26.6343,26.6409,38300.0
2012-12-04 13:20:00,40.6,40.62,40.58,40.6,51000.0,26.6474,26.6606,26.6343,26.6474,51000.0
2012-12-04 13:30:00,40.59,40.62,40.58,40.61,37500.0,26.6409,26.6606,26.6343,26.654,37500.0
2012-12-04 13:40:00,40.62,40.64,40.6,40.61,39000.0,26.6606,26.6737,26.6474,26.654,39000.0
2012-12-04 13:50:00,40.61,40.68,40.61,40.66,45900.0,26.654,26.6999,26.654,26.6868,45900.0
2012-12-04 14:00:00,40.67,40.71,40.66,40.69,46900.0,26.6934,26.7196,26.6868,26.7065,46900.0
2012-12-04 14:10:00,40.68,40.7,40.64,40.65,49100.0,26.6999,26.7131,26.6737,26.6803,49100.0
2012-12-04 14:20:00,40.65,40.67,40.62,40.62,47300.0,26.6803,26.6934,26.6606,26.6606,47300.0
2012-12-04 14:30:00,40.62,40.65,40.62,40.64,24900.0,26.6606,26.6803,26.6606,26.6737,24900.0
2012-12-04 14:40:00,40.64,40.68,40.64,40.66,36900.0,26.6737,26.6999,26.6737,26.6868,36900.0
2012-12-04 14:50:00,40.65,40.7,40.65,40.67,42800.0,26.6803,26.7131,26.6803,26.6934,42800.0
2012-12-04 15:00:00,40.68,40.75,40.68,40.72,59100.0,26.6999,26.7459,26.6999,26.7262,59100.0
2012-12-04 15:10:00,40.72,40.73,40.7,40.73,52800.0,26.7262,26.7328,26.7131,26.7328,52800.0
2012-12-04 15:20:00,40.71,40.73,40.68,40.7,83500.0,26.7196,26.7328,26.6999,26.7131,83500.0
2012-12-04 15:30:00,40.7,40.71,40.67,40.69,78700.0,26.7131,26.7196,26.6934,26.7065,78700.0
2012-12-04 15:40:00,40.69,40.7,40.66,40.68,77900.0,26.7065,26.7131,26.6868,26.6999,77900.0
2012-12-04 15:50:00,40.69,40.69,40.64,40.64,251700.0,26.7065,26.7065,26.6737,26.6737,251700.0
2012-12-05 09:30:00,40.69,40.79,40.64,40.77,55700.0,26.7065,26.7721,26.6737,26.759,55700.0
2012-12-05 09:40:00,40.77,40.77,40.67,40.69,37500.0,26.759,26.759,26.6934,26.7065,37500.0
2012-12-05 09:50:00,40.69,40.74,40.68,40.71,52200.0,26.7065,26.7393,26.6999,26.7196,52200.0
2012-12-05 10:00:00,40.72,40.79,40.72,40.75,61800.0,26.7262,26.7721,26.7262,26.7459,61800.0
2012-12-05 10:10:00,40.74,40.77,40.74,40.76,32700.0,26.7393,26.759,26.7393,26.7524,32700.0
2012-12-05 10:20:00,40.76,40.79,40.73,40.75,76100.0,26.7524,26.7721,26.7328,26.7459,76100.0
2012-12-05 10:30:00,40.75,40.81,40.75,40.77,64300.0,26.7459,26.7853,26.7459,26.759,64300.0
2012-12-05 10:40:00,40.77,40.78,40.71,40.75,79000.0,26.759,26.7656,26.7196,26.7459,79000.0
2012-12-05 10:50:00,40.75,40.76,40.69,40.73,43800.0,26.7459,26.7524,26.7065,26.7328,43800.0
2012-12-05 11:00:00,40.72,40.72,40.68,40.68,52400.0,26.7262,26.7262,26.6999,26.6999,52400.0
2012-12-05 11:10:00,40.69,40.75,40.68,40.72,44100.0,26.7065,26.7459,26.6999,26.7262,44100.0
2012-12-05 11:20:00,40.73,40.76,40.69,40.74,81600.0,26.7328,26.7524,26.7065,26.7393,81600.0
2012-12-05 11:30:00,40.75,40.83,40.74,40.81,39300.0,26.7459,26.7984,26.7393,26.7853,39300.0
2012-12-05 11:40:00,40.8,40.86,40.8,40.85,44800.0,26.7787,26.8181,26.7787,26.8115,44800.0
2012-12-05 11:50:00,40.85,40.93,40.84,40.88,61100.0,26.8115,26.864,26.805,26.8312,61100.0
2012-12-05 12:00:00,40.88,40.96,40.88,40.94,69500.0,26.8312,26.8837,26.8312,26.8706,69500.0
2012-12-05 12:10:00,40.95,40.96,40.89,40.9,54000.0,26.8772,26.8837,26.8378,26.8443,54000.0
2012-12-05 12:20:00,40.89,40.91,40.88,40.9,51900.0,26.8378,26.8509,26.8312,26.8443,51900.0
2012-12-05 12:30:00,40.89,40.94,40.89,40.92,71500.0,26.8378,26.8706,26.8378,26.8575,71500.0
2012-12-05 12:40:00,40.93,40.95,40.9,40.9,51500.0,26.864,26.8772,26.8443,26.8443,51500.0
2012-12-05 12:50:00,40.91,40.94,40.9,40.92,26600.0,26.8509,26.8706,26.8443,26.8575,26600.0
2012-12-05 13:00:00,40.91,40.92,40.88,40.91,50000.0,26.8509,26.8575,26.8312,26.8509,50000.0
2012-12-05 13:10:00,40.91,40.91,40.86,40.87,45700.0,26.8509,26.8509,26.8181,26.8246,45700.0
2012-12-05 13:20:00,40.86,40.88,40.84,40.84,46900.0,26.8181,26.8312,26.805,26.805,46900.0
2012-12-05 13:30:00,40.84,40.87,40.82,40.85,36300.0,26.805,26.8246,26.7918,26.8115,36300.0
2012-12-05 13:40:00,40.85,40.87,40.82,40.84,44500.0,26.8115,26.8246,26.7918,26.805,44500.0
2012-12-05 13:50:00,40.83,40.86,40.83,40.84,26500.0,26.7984,26.8181,26.7984,26.805,26500.0
2012-12-05 14:00:00,40.85,40.9,40.84,40.87,38200.0,26.8115,26.8443,26.805,26.8246,38200.0
2012-12-05 14:10:00,40.87,40.9,40.85,40.88,30800.0,26.8246,26.8443,26.8115,26.8312,30800.0
2012-12-05 14:20:00,40.87,40.9,40.85,40.86,32200.0,26.8246,26.8443,26.8115,26.8181,32200.0
2012-12-05 14:30:00,40.86,40.88,40.85,40.87,46600.0,26.8181,26.8312,26.8115,26.8246,46600.0
2012-12-05 14:40:00,40.86,40.89,40.86,40.87,52700.0,26.8181,26.8378,26.8181,26.8246,52700.0
2012-12-05 14:50:00,40.87,40.93,40.86,40.91,67800.0,26.8246,26.864,26.8181,26.8509,67800.0
2012-12-05 15:00:00,40.91,40.95,40.91,40.93,81600.0,26.8509,26.8772,26.8509,26.864,81600.0
2012-12-05 15:10:00,40.93,40.98,40.92,40.95,100700.0,26.864,26.8968,26.8575,26.8772,100700.0
2012-12-05 15:20:00,40.95,40.96,40.95,40.95,95000.0,26.8772,26.8837,26.8772,26.8772,95000.0
2012-12-05 15:30:00,40.96,40.99,40.95,40.98,209200.0,26.8837,26.9034,26.8772,26.8968,209200.0
2012-12-05 15:40:00,40.99,40.99,40.94,40.98,285800.0,26.9034,26.9034,26.8706,26.8968,285800.0
2012-12-05 15:50:00,40.98,40.99,40.92,40.94,317400.0,26.8968,26.9034,26.8575,26.8706,317400.0
2012-12-06 09:30:00,41.03,41.03,40.83,40.93,190500.0,26.9297,26.9297,26.7984,26.864,190500.0
2012-12-06 09:40:00,40.93,40.93,40.87,40.88,61400.0,26.864,26.864,26.8246,26.8312,61400.0
2012-12-06 09:50:00,40.87,40.92,40.87,40.9,67200.0,26.8246,26.8575,26.8246,26.8443,67200.0
2012-12-06 10:00:00,40.91,40.91,40.86,40.88,110400.0,26.8509,26.8509,26.8181,26.8312,110400.0
2012-12-06 10:10:00,40.87,40.88,40.76,40.78,97600.0,26.8246,26.8312,26.7524,26.7656,97600.0
2012-12-06 10:20:00,40.79,40.83,40.76,40.77,75000.0,26.7721,26.7984,26.7524,26.759,75000.0
2012-12-06 10:30:00,40.77,40.8,40.74,40.75,60500.0,26.759,26.7787,26.7393,26.7459,60500.0
2012-12-06 10:40:00,40.74,40.84,40.73,40.81,73200.0,26.7393,26.805,26.7328,26.7853,73200.0
2012-12-06 10:50:00,40.81,40.88,40.78,40.88,64000.0,26.7853,26.8312,26.7656,26.8312,64000.0
2012-12-06 11:00:00,40.87,40.89,40.85,40.86,32200.0,26.8246,26.8378,26.8115,26.8181,32200.0
2012-12-06 11:10:00,40.85,40.89,40.85,40.87,36400.0,26.8115,26.8378,26.8115,26.8246,36400.0
2012-12-06 11:20:00,40.86,40.88,40.83,40.84,39300.0,26.8181,26.8312,26.7984,26.805,39300.0
2012-12-06 11:30:00,40.84,40.87,40.79,40.8,67400.0,26.805,26.8246,26.7721,26.7787,67400.0
2012-12-06 11:40:00,40.81,40.81,40.72,40.72,70200.0,26.7853,26.7853,26.7262,26.7262,70200.0
2012-12-06 11:50:00,40.73,40.75,40.72,40.74,37400.0,26.7328,26.7459,26.7262,26.7393,37400.0
2012-12-06 12:00:00,40.75,40.79,40.74,40.76,43600.0,26.7459,26.7721,26.7393,26.7524,43600.0
2012-12-06 12:10:00,40.76,40.79,40.75,40.75,38100.0,26.7524,26.7721,26.7459,26.7459,38100.0
2012-12-06 12:20:00,40.75,40.76,40.72,40.72,24500.0,26.7459,26.7524,26.7262,26.7262,24500.0
2012-12-06 12:30:00,40.72,40.73,40.7,40.7,32200.0,26.7262,26.7328,26.7131,26.7131,32200.0
2012-12-06 12:40:00,40.71,40.71,40.66,40.67,115100.0,26.7196,26.7196,26.6868,26.6934,115100.0
2012-12-06 12:50:00,40.68,40.69,40.65,40.65,64300.0,26.6999,26.7065,26.6803,26.6803,64300.0
2012-12-06 13:00:00,40.66,40.68,40.64,40.68,25900.0,26.6868,26.6999,26.6737,26.6999,25900.0
2012-12-06 13:10:00,40.68,40.7,40.67,40.69,27500.0,26.6999,26.7131,26.6934,26.7065,27500.0
2012-12-06 13:20:00,40.69,40.7,40.65,40.66,32800.0,26.7065,26.7131,26.6803,26.6868,32800.0
2012-12-06 13:30:00,40.67,40.68,40.66,40.66,32000.0,26.6934,26.6999,26.6868,26.6868,32000.0
2012-12-06 13:40:00,40.67,40.68,40.64,40.67,65900.0,26.6934,26.6999,26.6737,26.6934,65900.0
2012-12-06 13:50:00,40.67,40.69,40.67,40.68,17200.0,26.6934,26.7065,26.6934,26.6999,17200.0
2012-12-06 14:00:00,40.69,40.7,40.68,40.7,32500.0,26.7065,26.7131,26.6999,26.7131,32500.0
2012-12-06 14:10:00,40.69,40.74,40.69,40.7,62100.0,26.7065,26.7393,26.7065,26.7131,62100.0
2012-12-06 14:20:00,40.7,40.74,40.66,40.66,110300.0,26.7131,26.7393,26.6868,26.6868,110300.0
2012-12-06 14:30:00,40.66,40.69,40.66,40.66,109100.0,26.6868,26.7065,26.6868,26.6868,109100.0
2012-12-06 14:40:00,40.66,40.66,40.6,40.6,71400.0,26.6868,26.6868,26.6474,26.6474,71400.0
2012-12-06 14:50:00,40.6,40.61,40.52,40.57,131000.0,26.6474,26.654,26.5949,26.6277,131000.0
2012-12-06 15:00:00,40.57,40.67,40.57,40.67,36700.0,26.6277,26.6934,26.6277,26.6934,36700.0
2012-12-06 15:10:00,40.67,40.69,40.65,40.68,65700.0,26.6934,26.7065,26.6803,26.6999,65700.0
2012-12-06 15:20:00,40.68,40.71,40.66,40.68,87300.0,26.6999,26.7196,26.6868,26.6999,87300.0
2012-12-06 15:30:00,40.68,40.7,40.66,40.67,115600.0,26.6999,26.7131,26.6868,26.6934,115600.0
2012-12-06 15:40:00,40.68,40.71,40.67,40.69,95900.0,26.6999,26.7196,26.6934,26.7065,95900.0
2012-12-06 15:50:00,40.69,40.73,40.68,40.72,143300.0,26.7065,26.7328,26.6999,26.7262,143300.0
2012-12-07 09:30:00,40.83,40.9,40.67,40.68,68100.0,26.7984,26.8443,26.6934,26.6999,68100.0
2012-12-07 09:40:00,40.67,40.74,40.67,40.7,50000.0,26.6934,26.7393,26.6934,26.7131,50000.0
2012-12-07 09:50:00,40.69,40.75,40.66,40.74,62900.0,26.7065,26.7459,26.6868,26.7393,62900.0
2012-12-07 10:00:00,40.73,40.77,40.7,40.74,42500.0,26.7328,26.759,26.7131,26.7393,42500.0
2012-12-07 10:10:00,40.74,40.8,40.72,40.79,123100.0,26.7393,26.7787,26.7262,26.7721,123100.0
2012-12-07 10:20:00,40.79,40.81,40.77,40.81,91900.0,26.7721,26.7853,26.759,26.7853,91900.0
2012-12-07 10:30:00,40.81,40.81,40.74,40.75,348600.0,26.7853,26.7853,26.7393,26.7459,348600.0
2012-12-07 10:40:00,40.76,40.76,40.7,40.7,152000.0,26.7524,26.7524,26.7131,26.7131,152000.0
2012-12-07 10:50:00,40.71,40.74,40.68,40.73,74300.0,26.7196,26.7393,26.6999,26.7328,74300.0
2012-12-07 11:00:00,40.74,40.76,40.68,40.74,76700.0,26.7393,26.7524,26.6999,26.7393,76700.0
2012-12-07 11:10:00,40.74,40.8,40.72,40.76,106100.0,26.7393,26.7787,26.7262,26.7524,106100.0
2012-12-07 11:20:00,40.77,40.79,40.76,40.77,44800.0,26.759,26.7721,26.7524,26.759,44800.0
2012-12-07 11:30:00,40.77,40.86,40.76,40.86,58200.0,26.759,26.8181,26.7524,26.8181,58200.0
2012-12-07 11:40:00,40.86,40.91,40.8,40.8,111900.0,26.8181,26.8509,26.7787,26.7787,111900.0
2012-12-07 11:50:00,40.79,40.8,40.77,40.8,36800.0,26.7721,26.7787,26.759,26.7787,36800.0
2012-12-07 12:00:00,40.78,40.8,40.76,40.8,36200.0,26.7656,26.7787,26.7524,26.7787,36200.0
2012-12-07 12:10:00,40.8,40.85,40.77,40.81,46400.0,26.7787,26.8115,26.759,26.7853,46400.0
2012-12-07 12:20:00,40.82,40.87,40.8,40.87,33800.0,26.7918,26.8246,26.7787,26.8246,33800.0
2012-12-07 12:30:00,40.87,40.88,40.84,40.84,61300.0,26.8246,26.8312,26.805,26.805,61300.0
2012-12-07 12:40:00,40.85,40.89,40.84,40.87,40700.0,26.8115,26.8378,26.805,26.8246,40700.0
2012-12-07 12:50:00,40.88,40.88,40.83,40.85,62400.0,26.8312,26.8312,26.7984,26.8115,62400.0
2012-12-07 13:00:00,40.84,40.89,40.84,40.88,41100.0,26.805,26.8378,26.805,26.8312,41100.0
2012-12-07 13:10:00,40.88,40.91,40.88,40.89,26000.0,26.8312,26.8509,26.8312,26.8378,26000.0
2012-12-07 13:20:00,40.89,40.93,40.89,40.89,36900.0,26.8378,26.864,26.8378,26.8378,36900.0
2012-12-07 13:30:00,40.89,40.92,40.89,40.91,26600.0,26.8378,26.8575,26.8378,26.8509,26600.0
2012-12-07 13:40:00,40.92,40.93,40.89,40.91,27500.0,26.8575,26.864,26.8378,26.8509,27500.0
2012-12-07 13:50:00,40.92,40.93,40.88,40.88,52900.0,26.8575,26.864,26.8312,26.8312,52900.0
2012-12-07 14:00:00,40.88,40.89,40.86,40.87,39500.0,26.8312,26.8378,26.8181,26.8246,39500.0
2012-12-07 14:10:00,40.87,40.91,40.84,40.84,81600.0,26.8246,26.8509,26.805,26.805,81600.0
2012-12-07 14:20:00,40.84,40.89,40.83,40.87,54500.0,26.805,26.8378,26.7984,26.8246,54500.0
2012-12-07 14:30:00,40.86,40.93,40.86,40.93,45000.0,26.8181,26.864,26.8181,26.864,45000.0
2012-12-07 14:40:00,40.92,40.93,40.89,40.9,35500.0,26.8575,26.864,26.8378,26.8443,35500.0
2012-12-07 14:50:00,40.91,40.94,40.9,40.93,42300.0,26.8509,26.8706,26.8443,26.864,42300.0
2012-12-07 15:00:00,40.92,40.93,40.9,40.91,32600.0,26.8575,26.864,26.8443,26.8509,32600.0
2012-12-07 15:10:00,40.91,40.92,40.87,40.88,50500.0,26.8509,26.8575,26.8246,26.8312,50500.0
2012-12-07 15:20:00,40.87,40.89,40.85,40.89,63300.0,26.8246,26.8378,26.8115,26.8378,63300.0
2012-12-07 15:30:00,40.89,40.93,40.88,40.92,94300.0,26.8378,26.864,26.8312,26.8575,94300.0
2012-12-07 15:40:00,40.92,40.95,40.9,40.91,100500.0,26.8575,26.8772,26.8443,26.8509,100500.0
2012-12-07 15:50:00,40.91,40.95,40.88,40.94,222900.0,26.8509,26.8772,26.8312,26.8706,222900.0
2012-12-10 09:30:00,40.94,41.0,40.76,40.9,108200.0,26.8706,26.91,26.7524,26.8443,108200.0
2012-12-10 09:40:00,40.91,40.97,40.89,40.95,59300.0,26.8509,26.8903,26.8378,26.8772,59300.0
2012-12-10 09:50:00,40.96,41.0,40.94,41.0,70600.0,26.8837,26.91,26.8706,26.91,70600.0
2012-12-10 10:00:00,41.0,41.0,40.96,40.97,107800.0,26.91,26.91,26.8837,26.8903,107800.0
2012-12-10 10:10:00,40.97,40.97,40.93,40.95,108400.0,26.8903,26.8903,26.864,26.8772,108400.0
2012-12-10 10:20:00,40.95,40.96,40.91,40.91,83100.0,26.8772,26.8837,26.8509,26.8509,83100.0
2012-12-10 10:30:00,40.91,40.93,40.89,40.9,60200.0,26.8509,26.864,26.8378,26.8443,60200.0
2012-12-10 10:40:00,40.9,40.93,40.89,40.92,76000.0,26.8443,26.864,26.8378,26.8575,76000.0
2012-12-10 10:50:00,40.93,40.96,40.92,40.94,53200.0,26.864,26.8837,26.8575,26.8706,53200.0
2012-12-10 11:00:00,40.95,40.95,40.92,40.93,53500.0,26.8772,26.8772,26.8575,26.864,53500.0
2012-12-10 11:10:00,40.93,40.96,40.9,40.93,62700.0,26.864,26.8837,26.8443,26.864,62700.0
2012-12-10 11:20:00,40.94,40.96,40.93,40.96,68600.0,26.8706,26.8837,26.864,26.8837,68600.0
2012-12-10 11:30:00,40.95,40.99,40.95,40.97,62800.0,26.8772,26.9034,26.8772,26.8903,62800.0
2012-12-10 11:40:00,40.97,40.98,40.96,40.96,58100.0,26.8903,26.8968,26.8837,26.8837,58100.0
2012-12-10 11:50:00,40.97,40.97,40.95,40.95,33600.0,26.8903,26.8903,26.8772,26.8772,33600.0
2012-12-10 12:00:00,40.96,40.98,40.95,40.97,89100.0,26.8837,26.8968,26.8772,26.8903,89100.0
2012-12-10 12:10:00,40.97,40.99,40.96,40.98,44000.0,26.8903,26.9034,26.8837,26.8968,44000.0
2012-12-10 12:20:00,40.98,40.98,40.93,40.94,49000.0,26.8968,26.8968,26.864,26.8706,49000.0
2012-12-10 12:30:00,40.94,40.96,40.92,40.96,59500.0,26.8706,26.8837,26.8575,26.8837,59500.0
2012-12-10 12:40:00,40.96,40.96,40.93,40.95,67800.0,26.8837,26.8837,26.864,26.8772,67800.0
2012-12-10 12:50:00,40.95,40.97,40.94,40.96,43200.0,26.8772,26.8903,26.8706,26.8837,43200.0
2012-12-10 13:00:00,40.96,40.96,40.93,40.96,49000.0,26.8837,26.8837,26.864,26.8837,49000.0
2012-12-10 13:10:00,40.96,40.99,40.95,40.96,51900.0,26.8837,26.9034,26.8772,26.8837,51900.0
2012-12-10 13:20:00,40.95,40.96,40.94,40.96,24000.0,26.8772,26.8837,26.8706,26.8837,24000.0
2012-12-10 13:30:00,40.95,40.99,40.95,40.97,55800.0,26.8772,26.9034,26.8772,26.8903,55800.0
2012-12-10 13:40:00,40.97,40.97,40.95,40.95,73300.0,26.8903,26.8903,26.8772,26.8772,73300.0
2012-12-10 13:50:00,40.96,40.97,40.94,40.95,56300.0,26.8837,26.8903,26.8706,26.8772,56300.0
2012-12-10 14:00:00,40.95,40.98,40.93,40.96,58600.0,26.8772,26.8968,26.864,26.8837,58600.0
2012-12-10 14:10:00,40.96,40.97,40.93,40.94,41100.0,26.8837,26.8903,26.864,26.8706,41100.0
2012-12-10 14:20:00,40.94,40.94,40.91,40.92,51700.0,26.8706,26.8706,26.8509,26.8575,51700.0
2012-12-10 14:30:00,40.93,40.93,40.89,40.92,64200.0,26.864,26.864,26.8378,26.8575,64200.0
2012-12-10 14:40:00,40.92,40.94,40.91,40.91,57300.0,26.8575,26.8706,26.8509,26.8509,57300.0
2012-12-10 14:50:00,40.92,40.94,40.91,40.93,87900.0,26.8575,26.8706,26.8509,26.864,87900.0
2012-12-10 15:00:00,40.94,40.96,40.93,40.96,71000.0,26.8706,26.8837,26.864,26.8837,71000.0
2012-12-10 15:10:00,40.96,40.98,40.95,40.98,85400.0,26.8837,26.8968,26.8772,26.8968,85400.0
2012-12-10 15:20:00,40.97,40.99,40.96,40.98,80900.0,26.8903,26.9034,26.8837,26.8968,80900.0
2012-12-10 15:30:00,40.98,41.0,40.98,40.99,76500.0,26.8968,26.91,26.8968,26.9034,76500.0
2012-12-10 15:40:00,41.0,41.01,40.97,40.97,190400.0,26.91,26.9165,26.8903,26.8903,190400.0
2012-12-10 15:50:00,40.98,41.0,40.96,40.99,202200.0,26.8968,26.91,26.8837,26.9034,202200.0
2012-12-11 09:30:00,41.05,41.06,40.98,41.03,97900.0,26.9428,26.9494,26.8968,26.9297,97900.0
2012-12-11 09:40:00,41.03,41.1,41.03,41.09,56100.0,26.9297,26.9756,26.9297,26.969,56100.0
2012-12-11 09:50:00,41.09,41.14,41.07,41.13,101500.0,26.969,27.0019,26.9559,26.9953,101500.0
2012-12-11 10:00:00,41.14,41.2,41.13,41.19,134000.0,27.0019,27.0412,26.9953,27.0347,134000.0
2012-12-11 10:10:00,41.18,41.21,41.15,41.15,74200.0,27.0281,27.0478,27.0084,27.0084,74200.0
2012-12-11 10:20:00,41.15,41.2,41.15,41.2,51900.0,27.0084,27.0412,27.0084,27.0412,51900.0
2012-12-11 10:30:00,41.2,41.21,41.14,41.16,97000.0,27.0412,27.0478,27.0019,27.015,97000.0
2012-12-11 10:40:00,41.16,41.25,41.16,41.24,155000.0,27.015,27.0741,27.015,27.0675,155000.0
2012-12-11 10:50:00,41.23,41.25,41.22,41.25,66600.0,27.0609,27.0741,27.0544,27.0741,66600.0
2012-12-11 11:00:00,41.25,41.25,41.24,41.25,37000.0,27.0741,27.0741,27.0675,27.0741,37000.0
2012-12-11 11:10:00,41.24,41.3,41.24,41.26,172600.0,27.0675,27.1069,27.0675,27.0806,172600.0
2012-12-11 11:20:00,41.26,41.38,41.26,41.33,143400.0,27.0806,27.1594,27.0806,27.1266,143400.0
2012-12-11 11:30:00,41.33,41.37,41.29,41.35,137100.0,27.1266,27.1528,27.1003,27.1397,137100.0
2012-12-11 11:40:00,41.35,41.39,41.34,41.37,93200.0,27.1397,27.1659,27.1331,27.1528,93200.0
2012-12-11 11:50:00,41.37,41.41,41.33,41.36,164100.0,27.1528,27.1791,27.1266,27.1463,164100.0
2012-12-11 12:00:00,41.36,41.37,41.32,41.34,76600.0,27.1463,27.1528,27.12,27.1331,76600.0
2012-12-11 12:10:00,41.33,41.41,41.32,41.39,119000.0,27.1266,27.1791,27.12,27.1659,119000.0
2012-12-11 12:20:00,41.38,41.44,41.37,41.37,56500.0,27.1594,27.1988,27.1528,27.1528,56500.0
2012-12-11 12:30:00,41.37,41.38,41.34,41.37,45500.0,27.1528,27.1594,27.1331,27.1528,45500.0
2012-12-11 12:40:00,41.37,41.39,41.35,41.36,60800.0,27.1528,27.1659,27.1397,27.1463,60800.0
2012-12-11 12:50:00,41.36,41.38,41.35,41.37,48500.0,27.1463,27.1594,27.1397,27.1528,48500.0
2012-12-11 13:00:00,41.37,41.4,41.36,41.36,57300.0,27.1528,27.1725,27.1463,27.1463,57300.0
2012-12-11 13:10:00,41.37,41.41,41.37,41.4,61700.0,27.1528,27.1791,27.1528,27.1725,61700.0
2012-12-11 13:20:00,41.4,41.41,41.39,41.41,47500.0,27.1725,27.1791,27.1659,27.1791,47500.0
2012-12-11 13:30:00,41.41,41.46,41.4,41.45,121800.0,27.1791,27.2119,27.1725,27.2053,121800.0
2012-12-11 13:40:00,41.45,41.49,41.45,41.47,177600.0,27.2053,27.2316,27.2053,27.2184,177600.0
2012-12-11 13:50:00,41.46,41.47,41.42,41.43,135000.0,27.2119,27.2184,27.1856,27.1922,135000.0
2012-12-11 14:00:00,41.43,41.45,41.4,41.43,107400.0,27.1922,27.2053,27.1725,27.1922,107400.0
2012-12-11 14:10:00,41.43,41.46,41.42,41.45,43600.0,27.1922,27.2119,27.1856,27.2053,43600.0
2012-12-11 14:20:00,41.44,41.45,41.4,41.4,60700.0,27.1988,27.2053,27.1725,27.1725,60700.0
2012-12-11 14:30:00,41.4,41.42,41.38,41.4,99800.0,27.1725,27.1856,27.1594,27.1725,99800.0
2012-12-11 14:40:00,41.39,41.41,41.36,41.37,79500.0,27.1659,27.1791,27.1463,27.1528,79500.0
2012-12-11 14:50:00,41.37,41.41,41.37,41.41,72100.0,27.1528,27.1791,27.1528,27.1791,72100.0
2012-12-11 15:00:00,41.41,41.41,41.33,41.37,149900.0,27.1791,27.1791,27.1266,27.1528,149900.0
2012-12-11 15:10:00,41.36,41.37,41.28,41.31,116400.0,27.1463,27.1528,27.0937,27.1134,116400.0
2012-12-11 15:20:00,41.3,41.34,41.29,41.32,152000.0,27.1069,27.1331,27.1003,27.12,152000.0
2012-12-11 15:30:00,41.33,41.34,41.3,41.32,158100.0,27.1266,27.1331,27.1069,27.12,158100.0
2012-12-11 15:40:00,41.32,41.37,41.3,41.32,193900.0,27.12,27.1528,27.1069,27.12,193900.0
2012-12-11 15:50:00,41.32,41.4,41.31,41.4,393200.0,27.12,27.1725,27.1134,27.1725,393200.0
2012-12-12 09:30:00,41.38,41.46,41.28,41.33,108800.0,27.1594,27.2119,27.0937,27.1266,108800.0
2012-12-12 09:40:00,41.32,41.34,41.18,41.25,102200.0,27.12,27.1331,27.0281,27.0741,102200.0
2012-12-12 09:50:00,41.25,41.36,41.24,41.3,52900.0,27.0741,27.1463,27.0675,27.1069,52900.0
2012-12-12 10:00:00,41.29,41.3,41.23,41.29,26100.0,27.1003,27.1069,27.0609,27.1003,26100.0
2012-12-12 10:10:00,41.3,41.34,41.29,41.33,40400.0,27.1069,27.1331,27.1003,27.1266,40400.0
2012-12-12 10:20:00,41.33,41.36,41.27,41.36,81300.0,27.1266,27.1463,27.0872,27.1463,81300.0
2012-12-12 10:30:00,41.36,41.36,41.25,41.25,43800.0,27.1463,27.1463,27.0741,27.0741,43800.0
2012-12-12 10:40:00,41.25,41.26,41.22,41.25,95600.0,27.0741,27.0806,27.0544,27.0741,95600.0
2012-12-12 10:50:00,41.24,41.25,41.22,41.24,47000.0,27.0675,27.0741,27.0544,27.0675,47000.0
2012-12-12 11:00:00,41.25,41.25,41.18,41.18,84300.0,27.0741,27.0741,27.0281,27.0281,84300.0
2012-12-12 11:10:00,41.18,41.2,41.15,41.18,72800.0,27.0281,27.0412,27.0084,27.0281,72800.0
2012-12-12 11:20:00,41.17,41.19,41.16,41.18,56100.0,27.0215,27.0347,27.015,27.0281,56100.0
2012-12-12 11:30:00,41.18,41.19,41.14,41.18,54800.0,27.0281,27.0347,27.0019,27.0281,54800.0
2012-12-12 11:40:00,41.17,41.22,41.17,41.22,78600.0,27.0215,27.0544,27.0215,27.0544,78600.0
2012-12-12 11:50:00,41.22,41.25,41.18,41.18,75100.0,27.0544,27.0741,27.0281,27.0281,75100.0
2012-12-12 12:00:00,41.19,41.21,41.18,41.2,45000.0,27.0347,27.0478,27.0281,27.0412,45000.0
2012-12-12 12:10:00,41.2,41.21,41.19,41.21,43200.0,27.0412,27.0478,27.0347,27.0478,43200.0
2012-12-12 12:20:00,41.21,41.27,41.21,41.26,73000.0,27.0478,27.0872,27.0478,27.0806,73000.0
2012-12-12 12:30:00,41.26,41.38,41.21,41.36,113200.0,27.0806,27.1594,27.0478,27.1463,113200.0
2012-12-12 12:40:00,41.36,41.37,41.31,41.33,125000.0,27.1463,27.1528,27.1134,27.1266,125000.0
2012-12-12 12:50:00,41.33,41.36,41.31,41.33,99300.0,27.1266,27.1463,27.1134,27.1266,99300.0
2012-12-12 13:00:00,41.32,41.36,41.3,41.35,54300.0,27.12,27.1463,27.1069,27.1397,54300.0
2012-12-12 13:10:00,41.34,41.4,41.34,41.39,87400.0,27.1331,27.1725,27.1331,27.1659,87400.0
2012-12-12 13:20:00,41.39,41.41,41.33,41.33,73600.0,27.1659,27.1791,27.1266,27.1266,73600.0
2012-12-12 13:30:00,41.34,41.36,41.29,41.29,67700.0,27.1331,27.1463,27.1003,27.1003,67700.0
2012-12-12 13:40:00,41.29,41.3,41.22,41.26,66600.0,27.1003,27.1069,27.0544,27.0806,66600.0
2012-12-12 13:50:00,41.26,41.31,41.23,41.25,91400.0,27.0806,27.1134,27.0609,27.0741,91400.0
2012-12-12 14:00:00,41.25,41.31,41.25,41.31,68000.0,27.0741,27.1134,27.0741,27.1134,68000.0
2012-12-12 14:10:00,41.3,41.31,41.26,41.27,56600.0,27.1069,27.1134,27.0806,27.0872,56600.0
2012-12-12 14:20:00,41.27,41.28,41.23,41.25,69700.0,27.0872,27.0937,27.0609,27.0741,69700.0
2012-12-12 14:30:00,41.24,41.26,41.23,41.24,99300.0,27.0675,27.0806,27.0609,27.0675,99300.0
2012-12-12 14:40:00,41.23,41.27,41.23,41.26,66200.0,27.0609,27.0872,27.0609,27.0806,66200.0
2012-12-12 14:50:00,41.26,41.28,41.25,41.27,37700.0,27.0806,27.0937,27.0741,27.0872,37700.0
2012-12-12 15:00:00,41.28,41.31,41.23,41.29,124500.0,27.0937,27.1134,27.0609,27.1003,124500.0
2012-12-12 15:10:00,41.29,41.32,41.27,41.3,74600.0,27.1003,27.12,27.0872,27.1069,74600.0
2012-12-12 15:20:00,41.3,41.32,41.25,41.3,119000.0,27.1069,27.12,27.0741,27.1069,119000.0
2012-12-12 15:30:00,41.29,41.31,41.26,41.26,94200.0,27.1003,27.1134,27.0806,27.0806,94200.0
2012-12-12 15:40:00,41.26,41.29,41.26,41.29,196500.0,27.0806,27.1003,27.0806,27.1003,196500.0
2012-12-12 15:50:00,41.3,41.3,41.24,41.28,203700.0,27.1069,27.1069,27.0675,27.0937,203700.0
2012-12-13 09:30:00,41.33,41.44,41.29,41.41,101600.0,27.1266,27.1988,27.1003,27.1791,101600.0
2012-12-13 09:40:00,41.41,41.5,41.39,41.49,104900.0,27.1791,27.2381,27.1659,27.2316,104900.0
2012-12-13 09:50:00,41.5,41.55,41.49,41.53,337600.0,27.2381,27.271,27.2316,27.2578,337600.0
2012-12-13 10:00:00,41.54,41.6,41.53,41.6,76400.0,27.2644,27.3038,27.2578,27.3038,76400.0
2012-12-13 10:10:00,41.6,41.62,41.56,41.59,104000.0,27.3038,27.3169,27.2775,27.2972,104000.0
2012-12-13 10:20:00,41.59,41.6,41.53,41.6,74900.0,27.2972,27.3038,27.2578,27.3038,74900.0
2012-12-13 10:30:00,41.59,41.61,41.58,41.59,69600.0,27.2972,27.3103,27.2906,27.2972,69600.0
2012-12-13 10:40:00,41.59,41.59,41.49,41.54,80800.0,27.2972,27.2972,27.2316,27.2644,80800.0
2012-12-13 10:50:00,41.54,41.61,41.54,41.59,62800.0,27.2644,27.3103,27.2644,27.2972,62800.0
2012-12-13 11:00:00,41.59,41.6,41.5,41.51,132000.0,27.2972,27.3038,27.2381,27.2447,132000.0
2012-12-13 11:10:00,41.5,41.55,41.46,41.54,157900.0,27.2381,27.271,27.2119,27.2644,157900.0
2012-12-13 11:20:00,41.55,41.55,41.49,41.5,48100.0,27.271,27.271,27.2316,27.2381,48100.0
2012-12-13 11:30:00,41.5,41.57,41.49,41.55,41100.0,27.2381,27.2841,27.2316,27.271,41100.0
2012-12-13 11:40:00,41.54,41.56,41.53,41.54,48500.0,27.2644,27.2775,27.2578,27.2644,48500.0
2012-12-13 11:50:00,41.53,41.59,41.53,41.59,69600.0,27.2578,27.2972,27.2578,27.2972,69600.0
2012-12-13 12:00:00,41.58,41.6,41.58,41.58,67900.0,27.2906,27.3038,27.2906,27.2906,67900.0
2012-12-13 12:10:00,41.58,41.59,41.54,41.54,47000.0,27.2906,27.2972,27.2644,27.2644,47000.0
2012-12-13 12:20:00,41.53,41.58,41.53,41.54,64600.0,27.2578,27.2906,27.2578,27.2644,64600.0
2012-12-13 12:30:00,41.53,41.54,41.51,41.52,46700.0,27.2578,27.2644,27.2447,27.2513,46700.0
2012-12-13 12:40:00,41.52,41.52,41.43,41.47,37700.0,27.2513,27.2513,27.1922,27.2184,37700.0
2012-12-13 12:50:00,41.47,41.54,41.47,41.53,54200.0,27.2184,27.2644,27.2184,27.2578,54200.0
2012-12-13 13:00:00,41.52,41.54,41.49,41.49,54600.0,27.2513,27.2644,27.2316,27.2316,54600.0
2012-12-13 13:10:00,41.49,41.49,41.41,41.44,74300.0,27.2316,27.2316,27.1791,27.1988,74300.0
2012-12-13 13:20:00,41.44,41.48,41.43,41.45,62400.0,27.1988,27.225,27.1922,27.2053,62400.0
2012-12-13 13:30:00,41.46,41.46,41.42,41.42,33100.0,27.2119,27.2119,27.1856,27.1856,33100.0
2012-12-13 13:40:00,41.43,41.43,41.34,41.35,108800.0,27.1922,27.1922,27.1331,27.1397,108800.0
2012-12-13 13:50:00,41.34,41.39,41.33,41.38,139200.0,27.1331,27.1659,27.1266,27.1594,139200.0
2012-12-13 14:00:00,41.39,41.42,41.38,41.4,65300.0,27.1659,27.1856,27.1594,27.1725,65300.0
2012-12-13 14:10:00,41.4,41.41,41.35,41.38,77900.0,27.1725,27.1791,27.1397,27.1594,77900.0
2012-12-13 14:20:00,41.38,41.42,41.36,41.42,100400.0,27.1594,27.1856,27.1463,27.1856,100400.0
2012-12-13 14:30:00,41.42,41.45,41.41,41.44,54000.0,27.1856,27.2053,27.1791,27.1988,54000.0
2012-12-13 14:40:00,41.43,41.45,41.43,41.43,67000.0,27.1922,27.2053,27.1922,27.1922,67000.0
2012-12-13 14:50:00,41.44,41.46,41.43,41.44,78800.0,27.1988,27.2119,27.1922,27.1988,78800.0
2012-12-13 15:00:00,41.45,41.45,41.44,41.44,46600.0,27.2053,27.2053,27.1988,27.1988,46600.0
2012-12-13 15:10:00,41.45,41.45,41.42,41.42,80900.0,27.2053,27.2053,27.1856,27.1856,80900.0
2012-12-13 15:20:00,41.42,41.43,41.4,41.4,74100.0,27.1856,27.1922,27.1725,27.1725,74100.0
2012-12-13 15:30:00,41.4,41.5,41.4,41.48,176000.0,27.1725,27.2381,27.1725,27.225,176000.0
2012-12-13 15:40:00,41.48,41.55,41.48,41.53,148500.0,27.225,27.271,27.225,27.2578,148500.0
2012-12-13 15:50:00,41.54,41.54,41.49,41.51,233900.0,27.2644,27.2644,27.2316,27.2447,233900.0
2012-12-14 09:30:00,41.4,41.51,41.36,41.43,84800.0,27.1725,27.2447,27.1463,27.1922,84800.0
2012-12-14 09:40:00,41.44,41.48,41.42,41.48,44300.0,27.1988,27.225,27.1856,27.225,44300.0
2012-12-14 09:50:00,41.48,41.48,41.4,41.41,34300.0,27.225,27.225,27.1725,27.1791,34300.0
2012-12-14 10:00:00,41.41,41.41,41.34,41.34,68700.0,27.1791,27.1791,27.1331,27.1331,68700.0
2012-12-14 10:10:00,41.34,41.36,41.3,41.34,58900.0,27.1331,27.1463,27.1069,27.1331,58900.0
2012-12-14 10:20:00,41.35,41.36,41.32,41.35,61300.0,27.1397,27.1463,27.12,27.1397,61300.0
2012-12-14 10:30:00,41.34,41.36,41.32,41.36,45400.0,27.1331,27.1463,27.12,27.1463,45400.0
2012-12-14 10:40:00,41.35,41.37,41.33,41.34,69100.0,27.1397,27.1528,27.1266,27.1331,69100.0
2012-12-14 10:50:00,41.34,41.37,41.34,41.34,73200.0,27.1331,27.1528,27.1331,27.1331,73200.0
2012-12-14 11:00:00,41.33,41.38,41.3,41.38,46600.0,27.1266,27.1594,27.1069,27.1594,46600.0
2012-12-14 11:10:00,41.37,41.42,41.36,41.41,50400.0,27.1528,27.1856,27.1463,27.1791,50400.0
2012-12-14 11:20:00,41.41,41.45,41.4,41.41,29500.0,27.1791,27.2053,27.1725,27.1791,29500.0
2012-12-14 11:30:00,41.41,41.43,41.36,41.39,37900.0,27.1791,27.1922,27.1463,27.1659,37900.0
2012-12-14 11:40:00,41.39,41.43,41.38,41.4,26400.0,27.1659,27.1922,27.1594,27.1725,26400.0
2012-12-14 11:50:00,41.4,41.41,41.38,41.39,32400.0,27.1725,27.1791,27.1594,27.1659,32400.0
2012-12-14 12:00:00,41.4,41.43,41.38,41.41,44800.0,27.1725,27.1922,27.1594,27.1791,44800.0
2012-12-14 12:10:00,41.41,41.47,41.4,41.44,53000.0,27.1791,27.2184,27.1725,27.1988,53000.0
2012-12-14 12:20:00,41.43,41.45,41.41,41.45,48800.0,27.1922,27.2053,27.1791,27.2053,48800.0
2012-12-14 12:30:00,41.45,41.46,41.4,41.4,23100.0,27.2053,27.2119,27.1725,27.1725,23100.0
2012-12-14 12:40:00,41.4,41.42,41.39,41.4,32800.0,27.1725,27.1856,27.1659,27.1725,32800.0
2012-12-14 12:50:00,41.39,41.4,41.34,41.34,31100.0,27.1659,27.1725,27.1331,27.1331,31100.0
2012-12-14 13:00:00,41.34,41.37,41.34,41.37,26400.0,27.1331,27.1528,27.1331,27.1528,26400.0
2012-12-14 13:10:00,41.36,41.38,41.36,41.37,28400.0,27.1463,27.1594,27.1463,27.1528,28400.0
2012-12-14 13:20:00,41.38,41.38,41.37,41.38,25800.0,27.1594,27.1594,27.1528,27.1594,25800.0
2012-12-14 13:30:00,41.38,41.38,41.37,41.37,23700.0,27.1594,27.1594,27.1528,27.1528,23700.0
2012-12-14 13:40:00,41.37,41.42,41.37,41.42,38200.0,27.1528,27.1856,27.1528,27.1856,38200.0
2012-12-14 13:50:00,41.42,41.42,41.41,41.41,34800.0,27.1856,27.1856,27.1791,27.1791,34800.0
2012-12-14 14:00:00,41.42,41.42,41.4,41.42,39300.0,27.1856,27.1856,27.1725,27.1856,39300.0
2012-12-14 14:10:00,41.41,41.45,41.41,41.44,66500.0,27.1791,27.2053,27.1791,27.1988,66500.0
2012-12-14 14:20:00,41.43,41.44,41.4,41.4,48100.0,27.1922,27.1988,27.1725,27.1725,48100.0
2012-12-14 14:30:00,41.4,41.41,41.39,41.41,56900.0,27.1725,27.1791,27.1659,27.1791,56900.0
2012-12-14 14:40:00,41.4,41.41,41.37,41.38,58800.0,27.1725,27.1791,27.1528,27.1594,58800.0
2012-12-14 14:50:00,41.39,41.4,41.34,41.35,75700.0,27.1659,27.1725,27.1331,27.1397,75700.0
2012-12-14 15:00:00,41.36,41.38,41.34,41.37,142600.0,27.1463,27.1594,27.1331,27.1528,142600.0
2012-12-14 15:10:00,41.37,41.37,41.35,41.37,84300.0,27.1528,27.1528,27.1397,27.1528,84300.0
2012-12-14 15:20:00,41.37,41.41,41.36,41.41,176400.0,27.1528,27.1791,27.1463,27.1791,176400.0
2012-12-14 15:30:00,41.4,41.52,41.4,41.49,295800.0,27.1725,27.2513,27.1725,27.2316,295800.0
2012-12-14 15:40:00,41.49,41.5,41.43,41.43,215600.0,27.2316,27.2381,27.1922,27.1922,215600.0
2012-12-14 15:50:00,41.43,41.47,41.39,41.46,381600.0,27.1922,27.2184,27.1659,27.2119,381600.0
2012-12-17 09:30:00,41.5,41.6,41.37,41.48,318000.0,27.2381,27.3038,27.1528,27.225,318000.0
2012-12-17 09:40:00,41.5,41.55,41.45,41.52,89900.0,27.2381,27.271,27.2053,27.2513,89900.0
2012-12-17 09:50:00,41.51,41.63,41.51,41.6,82800.0,27.2447,27.3235,27.2447,27.3038,82800.0
2012-12-17 10:00:00,41.61,41.65,41.59,41.64,66900.0,27.3103,27.3366,27.2972,27.33,66900.0
2012-12-17 10:10:00,41.64,41.69,41.58,41.59,192000.0,27.33,27.3628,27.2906,27.2972,192000.0
2012-12-17 10:20:00,41.59,41.67,41.59,41.64,82700.0,27.2972,27.3497,27.2972,27.33,82700.0
2012-12-17 10:30:00,41.65,41.65,41.61,41.61,87600.0,27.3366,27.3366,27.3103,27.3103,87600.0
2012-12-17 10:40:00,41.61,41.64,41.58,41.62,80900.0,27.3103,27.33,27.2906,27.3169,80900.0
2012-12-17 10:50:00,41.62,41.62,41.58,41.59,52700.0,27.3169,27.3169,27.2906,27.2972,52700.0
2012-12-17 11:00:00,41.58,41.61,41.58,41.6,49200.0,27.2906,27.3103,27.2906,27.3038,49200.0
2012-12-17 11:10:00,41.61,41.66,41.58,41.65,143400.0,27.3103,27.3432,27.2906,27.3366,143400.0
2012-12-17 11:20:00,41.64,41.66,41.61,41.62,94500.0,27.33,27.3432,27.3103,27.3169,94500.0
2012-12-17 11:30:00,41.61,41.63,41.58,41.59,84600.0,27.3103,27.3235,27.2906,27.2972,84600.0
2012-12-17 11:40:00,41.59,41.65,41.58,41.64,67200.0,27.2972,27.3366,27.2906,27.33,67200.0
2012-12-17 11:50:00,41.63,41.65,41.57,41.58,107300.0,27.3235,27.3366,27.2841,27.2906,107300.0
2012-12-17 12:00:00,41.57,41.62,41.57,41.61,61000.0,27.2841,27.3169,27.2841,27.3103,61000.0
2012-12-17 12:10:00,41.62,41.62,41.58,41.6,62000.0,27.3169,27.3169,27.2906,27.3038,62000.0
2012-12-17 12:20:00,41.6,41.61,41.59,41.6,41300.0,27.3038,27.3103,27.2972,27.3038,41300.0
2012-12-17 12:30:00,41.59,41.6,41.59,41.59,29600.0,27.2972,27.3038,27.2972,27.2972,29600.0
2012-12-17 12:40:00,41.59,41.61,41.58,41.59,119600.0,27.2972,27.3103,27.2906,27.2972,119600.0
2012-12-17 12:50:00,41.6,41.61,41.58,41.58,88700.0,27.3038,27.3103,27.2906,27.2906,88700.0
2012-12-17 13:00:00,41.59,41.6,41.58,41.59,23000.0,27.2972,27.3038,27.2906,27.2972,23000.0
2012-12-17 13:10:00,41.59,41.62,41.58,41.59,49700.0,27.2972,27.3169,27.2906,27.2972,49700.0
2012-12-17 13:20:00,41.59,41.6,41.58,41.6,47200.0,27.2972,27.3038,27.2906,27.3038,47200.0
2012-12-17 13:30:00,41.59,41.6,41.55,41.55,82100.0,27.2972,27.3038,27.271,27.271,82100.0
2012-12-17 13:40:00,41.56,41.56,41.51,41.53,48500.0,27.2775,27.2775,27.2447,27.2578,48500.0
2012-12-17 13:50:00,41.52,41.56,41.51,41.56,70200.0,27.2513,27.2775,27.2447,27.2775,70200.0
2012-12-17 14:00:00,41.56,41.63,41.56,41.59,122500.0,27.2775,27.3235,27.2775,27.2972,122500.0
2012-12-17 14:10:00,41.59,41.59,41.56,41.57,50800.0,27.2972,27.2972,27.2775,27.2841,50800.0
2012-12-17 14:20:00,41.56,41.57,41.52,41.55,85200.0,27.2775,27.2841,27.2513,27.271,85200.0
2012-12-17 14:30:00,41.56,41.59,41.55,41.58,85800.0,27.2775,27.2972,27.271,27.2906,85800.0
2012-12-17 14:40:00,41.57,41.61,41.56,41.59,109800.0,27.2841,27.3103,27.2775,27.2972,109800.0
2012-12-17 14:50:00,41.59,41.62,41.59,41.6,47500.0,27.2972,27.3169,27.2972,27.3038,47500.0
2012-12-17 15:00:00,41.6,41.63,41.59,41.62,91000.0,27.3038,27.3235,27.2972,27.3169,91000.0
2012-12-17 15:10:00,41.62,41.62,41.59,41.59,82300.0,27.3169,27.3169,27.2972,27.2972,82300.0
2012-12-17 15:20:00,41.59,41.62,41.59,41.6,117000.0,27.2972,27.3169,27.2972,27.3038,117000.0
2012-12-17 15:30:00,41.61,41.61,41.57,41.58,129100.0,27.3103,27.3103,27.2841,27.2906,129100.0
2012-12-17 15:40:00,41.58,41.64,41.57,41.64,170600.0,27.2906,27.33,27.2841,27.33,170600.0
2012-12-17 15:50:00,41.63,41.72,41.63,41.71,374000.0,27.3235,27.3825,27.3235,27.376,374000.0
2012-12-18 09:30:00,41.64,41.69,41.55,41.57,246500.0,27.33,27.3628,27.271,27.2841,246500.0
2012-12-18 09:40:00,41.56,41.61,41.56,41.58,66800.0,27.2775,27.3103,27.2775,27.2906,66800.0
2012-12-18 09:50:00,41.58,41.59,41.51,41.55,104600.0,27.2906,27.2972,27.2447,27.271,104600.0
2012-12-18 10:00:00,41.54,41.54,41.39,41.39,121200.0,27.2644,27.2644,27.1659,27.1659,121200.0
2012-12-18 10:10:00,41.4,41.45,41.36,41.43,91000.0,27.1725,27.2053,27.1463,27.1922,91000.0
2012-12-18 10:20:00,41.44,41.57,41.44,41.56,89300.0,27.1988,27.2841,27.1988,27.2775,89300.0
2012-12-18 10:30:00,41.56,41.64,41.55,41.64,88400.0,27.2775,27.33,27.271,27.33,88400.0
2012-12-18 10:40:00,41.64,41.64,41.56,41.61,113500.0,27.33,27.33,27.2775,27.3103,113500.0
2012-12-18 10:50:00,41.62,41.62,41.49,41.5,97500.0,27.3169,27.3169,27.2316,27.2381,97500.0
2012-12-18 11:00:00,41.5,41.59,41.5,41.55,169100.0,27.2381,27.2972,27.2381,27.271,169100.0
2012-12-18 11:10:00,41.56,41.59,41.56,41.57,66300.0,27.2775,27.2972,27.2775,27.2841,66300.0
2012-12-18 11:20:00,41.58,41.58,41.53,41.55,87300.0,27.2906,27.2906,27.2578,27.271,87300.0
2012-12-18 11:30:00,41.55,41.58,41.55,41.57,58000.0,27.271,27.2906,27.271,27.2841,58000.0
2012-12-18 11:40:00,41.58,41.58,41.54,41.54,39900.0,27.2906,27.2906,27.2644,27.2644,39900.0
2012-12-18 11:50:00,41.54,41.55,41.51,41.52,60400.0,27.2644,27.271,27.2447,27.2513,60400.0
2012-12-18 12:00:00,41.52,41.53,41.46,41.49,69800.0,27.2513,27.2578,27.2119,27.2316,69800.0
2012-12-18 12:10:00,41.48,41.49,41.47,41.48,33000.0,27.225,27.2316,27.2184,27.225,33000.0
2012-12-18 12:20:00,41.48,41.49,41.47,41.48,62000.0,27.225,27.2316,27.2184,27.225,62000.0
2012-12-18 12:30:00,41.48,41.59,41.47,41.59,157800.0,27.225,27.2972,27.2184,27.2972,157800.0
2012-12-18 12:40:00,41.59,41.69,41.59,41.63,103300.0,27.2972,27.3628,27.2972,27.3235,103300.0
2012-12-18 12:50:00,41.63,41.63,41.57,41.58,62600.0,27.3235,27.3235,27.2841,27.2906,62600.0
2012-12-18 13:00:00,41.57,41.62,41.55,41.59,106900.0,27.2841,27.3169,27.271,27.2972,106900.0
2012-12-18 13:10:00,41.59,41.64,41.59,41.63,61500.0,27.2972,27.33,27.2972,27.3235,61500.0
2012-12-18 13:20:00,41.64,41.69,41.64,41.65,73600.0,27.33,27.3628,27.33,27.3366,73600.0
2012-12-18 13:30:00,41.64,41.67,41.62,41.62,76400.0,27.33,27.3497,27.3169,27.3169,76400.0
2012-12-18 13:40:00,41.62,41.7,41.62,41.68,77300.0,27.3169,27.3694,27.3169,27.3563,77300.0
2012-12-18 13:50:00,41.69,41.75,41.68,41.73,181200.0,27.3628,27.4022,27.3563,27.3891,181200.0
2012-12-18 14:00:00,41.72,41.73,41.65,41.66,60700.0,27.3825,27.3891,27.3366,27.3432,60700.0
2012-12-18 14:10:00,41.66,41.67,41.6,41.65,106100.0,27.3432,27.3497,27.3038,27.3366,106100.0
2012-12-18 14:20:00,41.65,41.7,41.63,41.64,103000.0,27.3366,27.3694,27.3235,27.33,103000.0
2012-12-18 14:30:00,41.64,41.64,41.6,41.63,103900.0,27.33,27.33,27.3038,27.3235,103900.0
2012-12-18 14:40:00,41.63,41.66,41.62,41.63,74100.0,27.3235,27.3432,27.3169,27.3235,74100.0
2012-12-18 14:50:00,41.64,41.65,41.62,41.62,82600.0,27.33,27.3366,27.3169,27.3169,82600.0
2012-12-18 15:00:00,41.63,41.68,41.6,41.68,124400.0,27.3235,27.3563,27.3038,27.3563,124400.0
2012-12-18 15:10:00,41.68,41.69,41.62,41.62,84200.0,27.3563,27.3628,27.3169,27.3169,84200.0
2012-12-18 15:20:00,41.62,41.66,41.62,41.66,223600.0,27.3169,27.3432,27.3169,27.3432,223600.0
2012-12-18 15:30:00,41.66,41.66,41.62,41.63,287400.0,27.3432,27.3432,27.3169,27.3235,287400.0
2012-12-18 15:40:00,41.64,41.65,41.58,41.59,295100.0,27.33,27.3366,27.2906,27.2972,295100.0
2012-12-18 15:50:00,41.59,41.75,41.58,41.75,381100.0,27.2972,27.4022,27.2906,27.4022,381100.0
2012-12-19 09:30:00,41.79,41.88,41.52,41.58,359800.0,27.4285,27.4875,27.2513,27.2906,359800.0
2012-12-19 09:40:00,41.59,41.71,41.42,41.43,155800.0,27.2972,27.376,27.1856,27.1922,155800.0
2012-12-19 09:50:00,41.44,41.46,41.19,41.2,279800.0,27.1988,27.2119,27.0347,27.0412,279800.0
2012-12-19 10:00:00,41.2,41.26,41.16,41.21,183000.0,27.0412,27.0806,27.015,27.0478,183000.0
2012-12-19 10:10:00,41.22,41.26,41.19,41.24,182200.0,27.0544,27.0806,27.0347,27.0675,182200.0
2012-12-19 10:20:00,41.25,41.26,41.21,41.23,147700.0,27.0741,27.0806,27.0478,27.0609,147700.0
2012-12-19 10:30:00,41.23,41.4,41.23,41.35,379900.0,27.0609,27.1725,27.0609,27.1397,379900.0
2012-12-19 10:40:00,41.35,41.44,41.3,41.43,124600.0,27.1397,27.1988,27.1069,27.1922,124600.0
2012-12-19 10:50:00,41.43,41.44,41.36,41.38,109800.0,27.1922,27.1988,27.1463,27.1594,109800.0
2012-12-19 11:00:00,41.39,41.39,41.36,41.37,110400.0,27.1659,27.1659,27.1463,27.1528,110400.0
2012-12-19 11:10:00,41.37,41.37,41.26,41.27,135600.0,27.1528,27.1528,27.0806,27.0872,135600.0
2012-12-19 11:20:00,41.27,41.31,41.24,41.26,108500.0,27.0872,27.1134,27.0675,27.0806,108500.0
2012-12-19 11:30:00,41.27,41.48,41.26,41.45,126300.0,27.0872,27.225,27.0806,27.2053,126300.0
2012-12-19 11:40:00,41.44,41.45,41.39,41.45,87100.0,27.1988,27.2053,27.1659,27.2053,87100.0
2012-12-19 11:50:00,41.45,41.46,41.39,41.39,163300.0,27.2053,27.2119,27.1659,27.1659,163300.0
2012-12-19 12:00:00,41.39,41.43,41.3,41.43,155200.0,27.1659,27.1922,27.1069,27.1922,155200.0
2012-12-19 12:10:00,41.43,41.45,41.42,41.43,96100.0,27.1922,27.2053,27.1856,27.1922,96100.0
2012-12-19 12:20:00,41.42,41.43,41.4,41.4,75100.0,27.1856,27.1922,27.1725,27.1725,75100.0
2012-12-19 12:30:00,41.41,41.41,41.36,41.38,53500.0,27.1791,27.1791,27.1463,27.1594,53500.0
2012-12-19 12:40:00,41.38,41.41,41.37,41.4,119400.0,27.1594,27.1791,27.1528,27.1725,119400.0
2012-12-19 12:50:00,41.4,41.41,41.39,41.39,59300.0,27.1725,27.1791,27.1659,27.1659,59300.0
2012-12-19 13:00:00,41.4,41.42,41.39,41.4,67100.0,27.1725,27.1856,27.1659,27.1725,67100.0
2012-12-19 13:10:00,41.4,41.4,41.35,41.35,47900.0,27.1725,27.1725,27.1397,27.1397,47900.0
2012-12-19 13:20:00,41.35,41.38,41.34,41.34,65000.0,27.1397,27.1594,27.1331,27.1331,65000.0
2012-12-19 13:30:00,41.35,41.36,41.3,41.3,71900.0,27.1397,27.1463,27.1069,27.1069,71900.0
2012-12-19 13:40:00,41.3,41.32,41.29,41.3,51800.0,27.1069,27.12,27.1003,27.1069,51800.0
2012-12-19 13:50:00,41.29,41.31,41.28,41.3,38400.0,27.1003,27.1134,27.0937,27.1069,38400.0
2012-12-19 14:00:00,41.29,41.31,41.26,41.3,72400.0,27.1003,27.1134,27.0806,27.1069,72400.0
2012-12-19 14:10:00,41.3,41.33,41.29,41.3,114400.0,27.1069,27.1266,27.1003,27.1069,114400.0
2012-12-19 14:20:00,41.3,41.32,41.29,41.29,81700.0,27.1069,27.12,27.1003,27.1003,81700.0
2012-12-19 14:30:00,41.29,41.29,41.24,41.25,71300.0,27.1003,27.1003,27.0675,27.0741,71300.0
2012-12-19 14:40:00,41.25,41.26,41.23,41.23,61100.0,27.0741,27.0806,27.0609,27.0609,61100.0
2012-12-19 14:50:00,41.23,41.26,41.22,41.25,81500.0,27.0609,27.0806,27.0544,27.0741,81500.0
2012-12-19 15:00:00,41.25,41.29,41.25,41.27,171200.0,27.0741,27.1003,27.0741,27.0872,171200.0
2012-12-19 15:10:00,41.28,41.3,41.22,41.22,138400.0,27.0937,27.1069,27.0544,27.0544,138400.0
2012-12-19 15:20:00,41.22,41.23,41.22,41.22,100600.0,27.0544,27.0609,27.0544,27.0544,100600.0
2012-12-19 15:30:00,41.23,41.31,41.22,41.31,220200.0,27.0609,27.1134,27.0544,27.1134,220200.0
2012-12-19 15:40:00,41.31,41.32,41.28,41.29,167300.0,27.1134,27.12,27.0937,27.1003,167300.0
2012-12-19 15:50:00,41.28,41.28,41.2,41.26,384400.0,27.0937,27.0937,27.0412,27.0806,384400.0
2012-12-20 09:30:00,41.47,41.62,41.31,41.48,185200.0,27.2184,27.3169,27.1134,27.225,185200.0
2012-12-20 09:40:00,41.48,41.56,41.46,41.51,100200.0,27.225,27.2775,27.2119,27.2447,100200.0
2012-12-20 09:50:00,41.51,41.51,41.39,41.43,89200.0,27.2447,27.2447,27.1659,27.1922,89200.0
2012-12-20 10:00:00,41.44,41.56,41.43,41.55,88500.0,27.1988,27.2775,27.1922,27.271,88500.0
2012-12-20 10:10:00,41.55,41.57,41.52,41.56,74700.0,27.271,27.2841,27.2513,27.2775,74700.0
2012-12-20 10:20:00,41.57,41.57,41.49,41.49,66600.0,27.2841,27.2841,27.2316,27.2316,66600.0
2012-12-20 10:30:00,41.49,41.54,41.47,41.54,76400.0,27.2316,27.2644,27.2184,27.2644,76400.0
2012-12-20 10:40:00,41.54,41.6,41.54,41.58,95900.0,27.2644,27.3038,27.2644,27.2906,95900.0
2012-12-20 10:50:00,41.58,41.65,41.58,41.62,69000.0,27.2906,27.3366,27.2906,27.3169,69000.0
2012-12-20 11:00:00,41.62,41.63,41.57,41.59,57000.0,27.3169,27.3235,27.2841,27.2972,57000.0
2012-12-20 11:10:00,41.59,41.6,41.56,41.6,45200.0,27.2972,27.3038,27.2775,27.3038,45200.0
2012-12-20 11:20:00,41.6,41.63,41.53,41.55,89700.0,27.3038,27.3235,27.2578,27.271,89700.0
2012-12-20 11:30:00,41.54,41.57,41.51,41.51,125700.0,27.2644,27.2841,27.2447,27.2447,125700.0
2012-12-20 11:40:00,41.5,41.53,41.47,41.51,61800.0,27.2381,27.2578,27.2184,27.2447,61800.0
2012-12-20 11:50:00,41.51,41.56,41.51,41.55,53400.0,27.2447,27.2775,27.2447,27.271,53400.0
2012-12-20 12:00:00,41.55,41.57,41.5,41.52,66100.0,27.271,27.2841,27.2381,27.2513,66100.0
2012-12-20 12:10:00,41.51,41.55,41.51,41.55,40700.0,27.2447,27.271,27.2447,27.271,40700.0
2012-12-20 12:20:00,41.55,41.55,41.52,41.55,80900.0,27.271,27.271,27.2513,27.271,80900.0
2012-12-20 12:30:00,41.55,41.55,41.51,41.52,29000.0,27.271,27.271,27.2447,27.2513,29000.0
2012-12-20 12:40:00,41.52,41.55,41.51,41.53,30900.0,27.2513,27.271,27.2447,27.2578,30900.0
2012-12-20 12:50:00,41.53,41.55,41.5,41.51,48700.0,27.2578,27.271,27.2381,27.2447,48700.0
2012-12-20 13:00:00,41.51,41.52,41.48,41.5,48000.0,27.2447,27.2513,27.225,27.2381,48000.0
2012-12-20 13:10:00,41.5,41.5,41.45,41.45,51200.0,27.2381,27.2381,27.2053,27.2053,51200.0
2012-12-20 13:20:00,41.45,41.48,41.41,41.47,44000.0,27.2053,27.225,27.1791,27.2184,44000.0
2012-12-20 13:30:00,41.46,41.51,41.45,41.48,52800.0,27.2119,27.2447,27.2053,27.225,52800.0
2012-12-20 13:40:00,41.48,41.55,41.47,41.55,48700.0,27.225,27.271,27.2184,27.271,48700.0
2012-12-20 13:50:00,41.55,41.55,41.5,41.53,117800.0,27.271,27.271,27.2381,27.2578,117800.0
2012-12-20 14:00:00,41.53,41.53,41.47,41.47,56300.0,27.2578,27.2578,27.2184,27.2184,56300.0
2012-12-20 14:10:00,41.47,41.51,41.46,41.48,82300.0,27.2184,27.2447,27.2119,27.225,82300.0
2012-12-20 14:20:00,41.47,41.49,41.44,41.45,48400.0,27.2184,27.2316,27.1988,27.2053,48400.0
2012-12-20 14:30:00,41.46,41.52,41.46,41.52,58500.0,27.2119,27.2513,27.2119,27.2513,58500.0
2012-12-20 14:40:00,41.52,41.54,41.48,41.52,65000.0,27.2513,27.2644,27.225,27.2513,65000.0
2012-12-20 14:50:00,41.52,41.55,41.5,41.52,115500.0,27.2513,27.271,27.2381,27.2513,115500.0
2012-12-20 15:00:00,41.53,41.53,41.46,41.46,55200.0,27.2578,27.2578,27.2119,27.2119,55200.0
2012-12-20 15:10:00,41.47,41.51,41.46,41.47,92000.0,27.2184,27.2447,27.2119,27.2184,92000.0
2012-12-20 15:20:00,41.47,41.49,41.43,41.43,76400.0,27.2184,27.2316,27.1922,27.1922,76400.0
2012-12-20 15:30:00,41.43,41.55,41.43,41.54,318200.0,27.1922,27.271,27.1922,27.2644,318200.0
2012-12-20 15:40:00,41.54,41.6,41.52,41.54,110600.0,27.2644,27.3038,27.2513,27.2644,110600.0
2012-12-20 15:50:00,41.55,41.58,41.48,41.58,188300.0,27.271,27.2906,27.225,27.2906,188300.0
2012-12-21 09:30:00,41.52,41.65,41.08,41.12,1244900.0,27.2513,27.3366,26.9625,26.9887,1244900.0
2012-12-21 09:40:00,41.15,41.22,41.07,41.1,162000.0,27.0084,27.0544,26.9559,26.9756,162000.0
2012-12-21 09:50:00,41.1,41.18,41.09,41.13,122300.0,26.9756,27.0281,26.969,26.9953,122300.0
2012-12-21 10:00:00,41.12,41.17,41.03,41.08,186800.0,26.9887,27.0215,26.9297,26.9625,186800.0
2012-12-21 10:10:00,41.07,41.18,41.05,41.13,207200.0,26.9559,27.0281,26.9428,26.9953,207200.0
2012-12-21 10:20:00,41.14,41.19,41.13,41.14,100100.0,27.0019,27.0347,26.9953,27.0019,100100.0
2012-12-21 10:30:00,41.15,41.15,41.05,41.08,118600.0,27.0084,27.0084,26.9428,26.9625,118600.0
2012-12-21 10:40:00,41.09,41.1,41.04,41.04,71300.0,26.969,26.9756,26.9362,26.9362,71300.0
2012-12-21 10:50:00,41.04,41.05,40.92,40.95,165700.0,26.9362,26.9428,26.8575,26.8772,165700.0
2012-12-21 11:00:00,40.96,40.99,40.89,40.91,91200.0,26.8837,26.9034,26.8378,26.8509,91200.0
2012-12-21 11:10:00,40.91,40.96,40.9,40.94,68500.0,26.8509,26.8837,26.8443,26.8706,68500.0
2012-12-21 11:20:00,40.93,40.95,40.93,40.93,43400.0,26.864,26.8772,26.864,26.864,43400.0
2012-12-21 11:30:00,40.93,40.93,40.76,40.79,105300.0,26.864,26.864,26.7524,26.7721,105300.0
2012-12-21 11:40:00,40.78,40.82,40.78,40.82,64400.0,26.7656,26.7918,26.7656,26.7918,64400.0
2012-12-21 11:50:00,40.83,40.9,40.82,40.88,94400.0,26.7984,26.8443,26.7918,26.8312,94400.0
2012-12-21 12:00:00,40.88,40.93,40.86,40.87,59600.0,26.8312,26.864,26.8181,26.8246,59600.0
2012-12-21 12:10:00,40.87,40.89,40.85,40.88,39100.0,26.8246,26.8378,26.8115,26.8312,39100.0
2012-12-21 12:20:00,40.88,40.88,40.83,40.84,35400.0,26.8312,26.8312,26.7984,26.805,35400.0
2012-12-21 12:30:00,40.84,40.89,40.83,40.83,38800.0,26.805,26.8378,26.7984,26.7984,38800.0
2012-12-21 12:40:00,40.83,40.91,40.83,40.91,61300.0,26.7984,26.8509,26.7984,26.8509,61300.0
2012-12-21 12:50:00,40.9,40.94,40.89,40.94,48400.0,26.8443,26.8706,26.8378,26.8706,48400.0
2012-12-21 13:00:00,40.93,40.96,40.93,40.94,43900.0,26.864,26.8837,26.864,26.8706,43900.0
2012-12-21 13:10:00,40.94,40.96,40.9,40.92,27400.0,26.8706,26.8837,26.8443,26.8575,27400.0
2012-12-21 13:20:00,40.91,40.95,40.9,40.94,23600.0,26.8509,26.8772,26.8443,26.8706,23600.0
2012-12-21 13:30:00,40.94,40.97,40.93,40.97,37600.0,26.8706,26.8903,26.864,26.8903,37600.0
2012-12-21 13:40:00,40.98,41.0,40.96,40.97,48000.0,26.8968,26.91,26.8837,26.8903,48000.0
2012-12-21 13:50:00,40.97,40.99,40.95,40.99,41200.0,26.8903,26.9034,26.8772,26.9034,41200.0
2012-12-21 14:00:00,40.99,41.0,40.92,40.93,137500.0,26.9034,26.91,26.8575,26.864,137500.0
2012-12-21 14:10:00,40.93,40.94,40.9,40.92,47500.0,26.864,26.8706,26.8443,26.8575,47500.0
2012-12-21 14:20:00,40.92,40.94,40.91,40.93,47200.0,26.8575,26.8706,26.8509,26.864,47200.0
2012-12-21 14:30:00,40.93,40.95,40.91,40.91,88500.0,26.864,26.8772,26.8509,26.8509,88500.0
2012-12-21 14:40:00,40.92,40.95,40.91,40.95,59000.0,26.8575,26.8772,26.8509,26.8772,59000.0
2012-12-21 14:50:00,40.95,41.05,40.94,41.05,101300.0,26.8772,26.9428,26.8706,26.9428,101300.0
2012-12-21 15:00:00,41.05,41.09,41.05,41.07,85800.0,26.9428,26.969,26.9428,26.9559,85800.0
2012-12-21 15:10:00,41.08,41.15,41.07,41.14,90700.0,26.9625,27.0084,26.9559,27.0019,90700.0
2012-12-21 15:20:00,41.14,41.15,41.1,41.15,69000.0,27.0019,27.0084,26.9756,27.0084,69000.0
2012-12-21 15:30:00,41.15,41.2,41.14,41.2,119300.0,27.0084,27.0412,27.0019,27.0412,119300.0
2012-12-21 15:40:00,41.2,41.21,41.1,41.15,201900.0,27.0412,27.0478,26.9756,27.0084,201900.0
2012-12-21 15:50:00,41.14,41.16,41.08,41.12,296800.0,27.0019,27.015,26.9625,26.9887,296800.0
2012-12-24 09:30:00,41.03,41.16,41.0,41.0,86900.0,26.9297,27.015,26.91,26.91,86900.0
2012-12-24 09:40:00,41.01,41.05,40.99,41.01,39800.0,26.9165,26.9428,26.9034,26.9165,39800.0
2012-12-24 09:50:00,41.01,41.01,40.94,40.95,33100.0,26.9165,26.9165,26.8706,26.8772,33100.0
2012-12-24 10:00:00,40.94,40.99,40.93,40.95,42900.0,26.8706,26.9034,26.864,26.8772,42900.0
2012-12-24 10:10:00,40.95,40.99,40.94,40.96,45400.0,26.8772,26.9034,26.8706,26.8837,45400.0
2012-12-24 10:20:00,40.96,40.99,40.94,40.95,21200.0,26.8837,26.9034,26.8706,26.8772,21200.0
2012-12-24 10:30:00,40.94,40.97,40.94,40.95,44400.0,26.8706,26.8903,26.8706,26.8772,44400.0
2012-12-24 10:40:00,40.96,40.98,40.94,40.98,32600.0,26.8837,26.8968,26.8706,26.8968,32600.0
2012-12-24 10:50:00,40.97,41.0,40.95,40.95,33500.0,26.8903,26.91,26.8772,26.8772,33500.0
2012-12-24 11:00:00,40.94,40.94,40.9,40.9,35900.0,26.8706,26.8706,26.8443,26.8443,35900.0
2012-12-24 11:10:00,40.9,40.91,40.88,40.9,67300.0,26.8443,26.8509,26.8312,26.8443,67300.0
2012-12-24 11:20:00,40.9,40.9,40.88,40.89,32600.0,26.8443,26.8443,26.8312,26.8378,32600.0
2012-12-24 11:30:00,40.89,40.92,40.89,40.89,34500.0,26.8378,26.8575,26.8378,26.8378,34500.0
2012-12-24 11:40:00,40.9,40.91,40.88,40.9,16900.0,26.8443,26.8509,26.8312,26.8443,16900.0
2012-12-24 11:50:00,40.89,40.92,40.89,40.91,20700.0,26.8378,26.8575,26.8378,26.8509,20700.0
2012-12-24 12:00:00,40.91,40.92,40.86,40.88,70200.0,26.8509,26.8575,26.8181,26.8312,70200.0
2012-12-24 12:10:00,40.89,40.89,40.87,40.87,32700.0,26.8378,26.8378,26.8246,26.8246,32700.0
2012-12-24 12:20:00,40.87,40.89,40.86,40.89,41900.0,26.8246,26.8378,26.8181,26.8378,41900.0
2012-12-24 12:30:00,40.88,40.98,40.88,40.98,77800.0,26.8312,26.8968,26.8312,26.8968,77800.0
2012-12-24 12:40:00,40.98,41.0,40.97,40.98,69600.0,26.8968,26.91,26.8903,26.8968,69600.0
2012-12-24 12:50:00,40.97,41.03,40.97,40.99,160700.0,26.8903,26.9297,26.8903,26.9034,160700.0
2012-12-26 09:30:00,40.98,41.07,40.85,40.91,63300.0,26.8968,26.9559,26.8115,26.8509,63300.0
2012-12-26 09:40:00,40.91,40.94,40.81,40.88,50000.0,26.8509,26.8706,26.7853,26.8312,50000.0
2012-12-26 09:50:00,40.87,40.94,40.85,40.9,61300.0,26.8246,26.8706,26.8115,26.8443,61300.0
2012-12-26 10:00:00,40.9,40.92,40.87,40.91,46800.0,26.8443,26.8575,26.8246,26.8509,46800.0
2012-12-26 10:10:00,40.9,40.93,40.83,40.85,25500.0,26.8443,26.864,26.7984,26.8115,25500.0
2012-12-26 10:20:00,40.85,40.85,40.8,40.81,34800.0,26.8115,26.8115,26.7787,26.7853,34800.0
2012-12-26 10:30:00,40.82,40.83,40.79,40.81,31200.0,26.7918,26.7984,26.7721,26.7853,31200.0
2012-12-26 10:40:00,40.81,40.86,40.79,40.82,81000.0,26.7853,26.8181,26.7721,26.7918,81000.0
2012-12-26 10:50:00,40.83,40.84,40.75,40.75,41800.0,26.7984,26.805,26.7459,26.7459,41800.0
2012-12-26 11:00:00,40.75,40.76,40.69,40.69,64500.0,26.7459,26.7524,26.7065,26.7065,64500.0
2012-12-26 11:10:00,40.69,40.7,40.65,40.68,57400.0,26.7065,26.7131,26.6803,26.6999,57400.0
2012-12-26 11:20:00,40.69,40.69,40.61,40.61,57800.0,26.7065,26.7065,26.654,26.654,57800.0
2012-12-26 11:30:00,40.62,40.63,40.58,40.59,68800.0,26.6606,26.6671,26.6343,26.6409,68800.0
2012-12-26 11:40:00,40.59,40.68,40.59,40.68,62100.0,26.6409,26.6999,26.6409,26.6999,62100.0
2012-12-26 11:50:00,40.68,40.71,40.66,40.71,60600.0,26.6999,26.7196,26.6868,26.7196,60600.0
2012-12-26 12:00:00,40.72,40.73,40.7,40.73,47700.0,26.7262,26.7328,26.7131,26.7328,47700.0
2012-12-26 12:10:00,40.73,40.75,40.71,40.72,35200.0,26.7328,26.7459,26.7196,26.7262,35200.0
2012-12-26 12:20:00,40.72,40.77,40.72,40.76,55200.0,26.7262,26.759,26.7262,26.7524,55200.0
2012-12-26 12:30:00,40.76,40.77,40.73,40.73,40500.0,26.7524,26.759,26.7328,26.7328,40500.0
2012-12-26 12:40:00,40.73,40.77,40.71,40.77,44300.0,26.7328,26.759,26.7196,26.759,44300.0
2012-12-26 12:50:00,40.76,40.85,40.76,40.83,96100.0,26.7524,26.8115,26.7524,26.7984,96100.0
2012-12-26 13:00:00,40.83,40.84,40.77,40.77,37600.0,26.7984,26.805,26.759,26.759,37600.0
2012-12-26 13:10:00,40.78,40.79,40.76,40.77,31600.0,26.7656,26.7721,26.7524,26.759,31600.0
2012-12-26 13:20:00,40.77,40.78,40.7,40.73,36700.0,26.759,26.7656,26.7131,26.7328,36700.0
2012-12-26 13:30:00,40.73,40.76,40.71,40.72,30700.0,26.7328,26.7524,26.7196,26.7262,30700.0
2012-12-26 13:40:00,40.72,40.75,40.71,40.72,50100.0,26.7262,26.7459,26.7196,26.7262,50100.0
2012-12-26 13:50:00,40.72,40.72,40.67,40.7,50400.0,26.7262,26.7262,26.6934,26.7131,50400.0
2012-12-26 14:00:00,40.7,40.77,40.69,40.76,32400.0,26.7131,26.759,26.7065,26.7524,32400.0
2012-12-26 14:10:00,40.76,40.78,40.75,40.76,34900.0,26.7524,26.7656,26.7459,26.7524,34900.0
2012-12-26 14:20:00,40.77,40.77,40.73,40.75,43800.0,26.759,26.759,26.7328,26.7459,43800.0
2012-12-26 14:30:00,40.75,40.78,40.74,40.78,38900.0,26.7459,26.7656,26.7393,26.7656,38900.0
2012-12-26 14:40:00,40.78,40.78,40.73,40.76,42200.0,26.7656,26.7656,26.7328,26.7524,42200.0
2012-12-26 14:50:00,40.76,40.8,40.75,40.79,52300.0,26.7524,26.7787,26.7459,26.7721,52300.0
2012-12-26 15:00:00,40.78,40.79,40.74,40.77,36900.0,26.7656,26.7721,26.7393,26.759,36900.0
2012-12-26 15:10:00,40.77,40.79,40.76,40.77,27500.0,26.759,26.7721,26.7524,26.759,27500.0
2012-12-26 15:20:00,40.77,40.83,40.76,40.81,51600.0,26.759,26.7984,26.7524,26.7853,51600.0
2012-12-26 15:30:00,40.82,40.82,40.77,40.78,81200.0,26.7918,26.7918,26.759,26.7656,81200.0
2012-12-26 15:40:00,40.78,40.79,40.71,40.71,157100.0,26.7656,26.7721,26.7196,26.7196,157100.0
2012-12-26 15:50:00,40.72,40.72,40.7,40.71,124000.0,26.7262,26.7262,26.7131,26.7196,124000.0
2012-12-27 09:30:00,40.7,40.73,40.64,40.67,53600.0,26.7131,26.7328,26.6737,26.6934,53600.0
2012-12-27 09:40:00,40.66,40.79,40.66,40.69,36400.0,26.6868,26.7721,26.6868,26.7065,36400.0
2012-12-27 09:50:00,40.69,40.7,40.57,40.6,44800.0,26.7065,26.7131,26.6277,26.6474,44800.0
2012-12-27 10:00:00,40.59,40.64,40.58,40.62,63300.0,26.6409,26.6737,26.6343,26.6606,63300.0
2012-12-27 10:10:00,40.62,40.64,40.53,40.54,55000.0,26.6606,26.6737,26.6015,26.6081,55000.0
2012-12-27 10:20:00,40.54,40.56,40.47,40.52,71300.0,26.6081,26.6212,26.5621,26.5949,71300.0
2012-12-27 10:30:00,40.53,40.56,40.5,40.54,45300.0,26.6015,26.6212,26.5818,26.6081,45300.0
2012-12-27 10:40:00,40.55,40.58,40.54,40.56,48700.0,26.6146,26.6343,26.6081,26.6212,48700.0
2012-12-27 10:50:00,40.56,40.57,40.47,40.47,49100.0,26.6212,26.6277,26.5621,26.5621,49100.0
2012-12-27 11:00:00,40.48,40.52,40.45,40.46,42300.0,26.5687,26.5949,26.549,26.5555,42300.0
2012-12-27 11:10:00,40.46,40.46,40.41,40.41,19700.0,26.5555,26.5555,26.5227,26.5227,19700.0
2012-12-27 11:20:00,40.42,40.5,40.41,40.49,66900.0,26.5293,26.5818,26.5227,26.5752,66900.0
2012-12-27 11:30:00,40.48,40.53,40.47,40.52,62900.0,26.5687,26.6015,26.5621,26.5949,62900.0
2012-12-27 11:40:00,40.52,40.53,40.44,40.47,28400.0,26.5949,26.6015,26.5424,26.5621,28400.0
2012-12-27 11:50:00,40.48,40.48,40.42,40.43,27600.0,26.5687,26.5687,26.5293,26.5359,27600.0
2012-12-27 12:00:00,40.43,40.43,40.34,40.38,45500.0,26.5359,26.5359,26.4768,26.503,45500.0
2012-12-27 12:10:00,40.38,40.4,40.36,40.37,41000.0,26.503,26.5162,26.4899,26.4965,41000.0
2012-12-27 12:20:00,40.37,40.38,40.35,40.38,37800.0,26.4965,26.503,26.4833,26.503,37800.0
2012-12-27 12:30:00,40.38,40.39,40.32,40.35,31000.0,26.503,26.5096,26.4637,26.4833,31000.0
2012-12-27 12:40:00,40.35,40.36,40.31,40.35,32700.0,26.4833,26.4899,26.4571,26.4833,32700.0
2012-12-27 12:50:00,40.35,40.42,40.34,40.41,45800.0,26.4833,26.5293,26.4768,26.5227,45800.0
2012-12-27 13:00:00,40.42,40.45,40.41,40.44,29500.0,26.5293,26.549,26.5227,26.5424,29500.0
2012-12-27 13:10:00,40.43,40.47,40.41,40.46,26700.0,26.5359,26.5621,26.5227,26.5555,26700.0
2012-12-27 13:20:00,40.44,40.48,40.43,40.45,100600.0,26.5424,26.5687,26.5359,26.549,100600.0
2012-12-27 13:30:00,40.46,40.48,40.42,40.44,30600.0,26.5555,26.5687,26.5293,26.5424,30600.0
2012-12-27 13:40:00,40.43,40.44,40.39,40.42,29600.0,26.5359,26.5424,26.5096,26.5293,29600.0
2012-12-27 13:50:00,40.42,40.44,40.41,40.41,22500.0,26.5293,26.5424,26.5227,26.5227,22500.0
2012-12-27 14:00:00,40.42,40.43,40.38,40.39,26600.0,26.5293,26.5359,26.503,26.5096,26600.0
2012-12-27 14:10:00,40.39,40.4,40.36,40.4,38300.0,26.5096,26.5162,26.4899,26.5162,38300.0
2012-12-27 14:20:00,40.39,40.39,40.34,40.34,42100.0,26.5096,26.5096,26.4768,26.4768,42100.0
2012-12-27 14:30:00,40.34,40.35,40.31,40.34,48600.0,26.4768,26.4833,26.4571,26.4768,48600.0
2012-12-27 14:40:00,40.34,40.5,40.34,40.46,113200.0,26.4768,26.5818,26.4768,26.5555,113200.0
2012-12-27 14:50:00,40.46,40.5,40.41,40.47,55600.0,26.5555,26.5818,26.5227,26.5621,55600.0
2012-12-27 15:00:00,40.47,40.53,40.45,40.52,105500.0,26.5621,26.6015,26.549,26.5949,105500.0
2012-12-27 15:10:00,40.53,40.53,40.46,40.49,34900.0,26.6015,26.6015,26.5555,26.5752,34900.0
2012-12-27 15:20:00,40.5,40.61,40.49,40.58,88800.0,26.5818,26.654,26.5752,26.6343,88800.0
2012-12-27 15:30:00,40.57,40.63,40.56,40.58,126100.0,26.6277,26.6671,26.6212,26.6343,126100.0
2012-12-27 15:40:00,40.59,40.64,40.59,40.62,100700.0,26.6409,26.6737,26.6409,26.6606,100700.0
2012-12-27 15:50:00,40.62,40.67,40.57,40.58,131200.0,26.6606,26.6934,26.6277,26.6343,131200.0
2012-12-28 09:30:00,40.4,40.52,40.32,40.48,84300.0,26.5162,26.5949,26.4637,26.5687,84300.0
2012-12-28 09:40:00,40.49,40.53,40.34,40.34,51800.0,26.5752,26.6015,26.4768,26.4768,51800.0
2012-12-28 09:50:00,40.34,40.37,40.32,40.35,57100.0,26.4768,26.4965,26.4637,26.4833,57100.0
2012-12-28 10:00:00,40.35,40.4,40.34,40.34,52500.0,26.4833,26.5162,26.4768,26.4768,52500.0
2012-12-28 10:10:00,40.34,40.4,40.34,40.39,45500.0,26.4768,26.5162,26.4768,26.5096,45500.0
2012-12-28 10:20:00,40.39,40.41,40.31,40.32,51000.0,26.5096,26.5227,26.4571,26.4637,51000.0
2012-12-28 10:30:00,40.32,40.39,40.31,40.35,37400.0,26.4637,26.5096,26.4571,26.4833,37400.0
2012-12-28 10:40:00,40.35,40.55,40.35,40.54,130800.0,26.4833,26.6146,26.4833,26.6081,130800.0
2012-12-28 10:50:00,40.53,40.54,40.47,40.48,65200.0,26.6015,26.6081,26.5621,26.5687,65200.0
2012-12-28 11:00:00,40.49,40.53,40.46,40.47,50800.0,26.5752,26.6015,26.5555,26.5621,50800.0
2012-12-28 11:10:00,40.48,40.48,40.44,40.44,45400.0,26.5687,26.5687,26.5424,26.5424,45400.0
2012-12-28 11:20:00,40.45,40.46,40.39,40.39,32700.0,26.549,26.5555,26.5096,26.5096,32700.0
2012-12-28 11:30:00,40.39,40.41,40.36,40.37,37400.0,26.5096,26.5227,26.4899,26.4965,37400.0
2012-12-28 11:40:00,40.37,40.4,40.37,40.39,29700.0,26.4965,26.5162,26.4965,26.5096,29700.0
2012-12-28 11:50:00,40.4,40.41,40.34,40.35,54000.0,26.5162,26.5227,26.4768,26.4833,54000.0
2012-12-28 12:00:00,40.35,40.4,40.34,40.39,64400.0,26.4833,26.5162,26.4768,26.5096,64400.0
2012-12-28 12:10:00,40.38,40.41,40.37,40.4,41300.0,26.503,26.5227,26.4965,26.5162,41300.0
2012-12-28 12:20:00,40.39,40.4,40.38,40.38,20900.0,26.5096,26.5162,26.503,26.503,20900.0
2012-12-28 12:30:00,40.38,40.42,40.38,40.41,54600.0,26.503,26.5293,26.503,26.5227,54600.0
2012-12-28 12:40:00,40.41,40.42,40.4,40.41,27300.0,26.5227,26.5293,26.5162,26.5227,27300.0
2012-12-28 12:50:00,40.41,40.42,40.38,40.39,37600.0,26.5227,26.5293,26.503,26.5096,37600.0
2012-12-28 13:00:00,40.39,40.4,40.36,40.37,45800.0,26.5096,26.5162,26.4899,26.4965,45800.0
2012-12-28 13:10:00,40.37,40.37,40.33,40.34,56000.0,26.4965,26.4965,26.4702,26.4768,56000.0
2012-12-28 13:20:00,40.35,40.36,40.32,40.33,78800.0,26.4833,26.4899,26.4637,26.4702,78800.0
2012-12-28 13:30:00,40.33,40.34,40.32,40.33,32700.0,26.4702,26.4768,26.4637,26.4702,32700.0
2012-12-28 13:40:00,40.33,40.33,40.29,40.31,44000.0,26.4702,26.4702,26.444,26.4571,44000.0
2012-12-28 13:50:00,40.31,40.32,40.21,40.26,100200.0,26.4571,26.4637,26.3915,26.4243,100200.0
2012-12-28 14:00:00,40.26,40.28,40.24,40.25,60000.0,26.4243,26.4374,26.4112,26.4177,60000.0
2012-12-28 14:10:00,40.24,40.27,40.19,40.27,94000.0,26.4112,26.4308,26.3783,26.4308,94000.0
2012-12-28 14:20:00,40.27,40.28,40.2,40.23,75300.0,26.4308,26.4374,26.3849,26.4046,75300.0
2012-12-28 14:30:00,40.23,40.23,40.19,40.2,41500.0,26.4046,26.4046,26.3783,26.3849,41500.0
2012-12-28 14:40:00,40.2,40.21,40.18,40.18,29200.0,26.3849,26.3915,26.3718,26.3718,29200.0
2012-12-28 14:50:00,40.18,40.19,40.14,40.15,70100.0,26.3718,26.3783,26.3455,26.3521,70100.0
2012-12-28 15:00:00,40.15,40.15,40.04,40.08,213900.0,26.3521,26.3521,26.2799,26.3061,213900.0
2012-12-28 15:10:00,40.07,40.19,40.07,40.18,163500.0,26.2996,26.3783,26.2996,26.3718,163500.0
2012-12-28 15:20:00,40.2,40.23,40.18,40.19,97700.0,26.3849,26.4046,26.3718,26.3783,97700.0
2012-12-28 15:30:00,40.2,40.27,40.13,40.17,177900.0,26.3849,26.4308,26.339,26.3652,177900.0
2012-12-28 15:40:00,40.17,40.21,40.09,40.11,310300.0,26.3652,26.3915,26.3127,26.3258,310300.0
2012-12-28 15:50:00,40.12,40.16,40.05,40.06,355300.0,26.3324,26.3586,26.2864,26.293,355300.0
2012-12-31 09:30:00,39.85,39.94,39.8,39.84,170000.0,26.1552,26.2142,26.1224,26.1486,170000.0
2012-12-31 09:40:00,39.85,39.87,39.78,39.78,107700.0,26.1552,26.1683,26.1092,26.1092,107700.0
2012-12-31 09:50:00,39.78,39.94,39.75,39.92,81500.0,26.1092,26.2142,26.0895,26.2011,81500.0
2012-12-31 10:00:00,39.91,39.94,39.9,39.93,68000.0,26.1946,26.2142,26.188,26.2077,68000.0
2012-12-31 10:10:00,39.93,39.95,39.83,39.83,60500.0,26.2077,26.2208,26.1421,26.1421,60500.0
2012-12-31 10:20:00,39.83,39.93,39.83,39.87,59100.0,26.1421,26.2077,26.1421,26.1683,59100.0
2012-12-31 10:30:00,39.87,39.91,39.86,39.88,134500.0,26.1683,26.1946,26.1617,26.1749,134500.0
2012-12-31 10:40:00,39.88,39.91,39.85,39.85,95000.0,26.1749,26.1946,26.1552,26.1552,95000.0
2012-12-31 10:50:00,39.85,39.9,39.79,39.87,78400.0,26.1552,26.188,26.1158,26.1683,78400.0
2012-12-31 11:00:00,39.86,39.94,39.84,39.85,83200.0,26.1617,26.2142,26.1486,26.1552,83200.0
2012-12-31 11:10:00,39.85,39.88,39.83,39.84,93100.0,26.1552,26.1749,26.1421,26.1486,93100.0
2012-12-31 11:20:00,39.84,39.85,39.78,39.83,118000.0,26.1486,26.1552,26.1092,26.1421,118000.0
2012-12-31 11:30:00,39.84,39.89,39.84,39.85,71800.0,26.1486,26.1814,26.1486,26.1552,71800.0
2012-12-31 11:40:00,39.84,39.87,39.83,39.86,55200.0,26.1486,26.1683,26.1421,26.1617,55200.0
2012-12-31 11:50:00,39.85,39.87,39.84,39.85,63800.0,26.1552,26.1683,26.1486,26.1552,63800.0
2012-12-31 12:00:00,39.85,39.87,39.84,39.86,44200.0,26.1552,26.1683,26.1486,26.1617,44200.0
2012-12-31 12:10:00,39.86,39.88,39.85,39.87,27500.0,26.1617,26.1749,26.1552,26.1683,27500.0
2012-12-31 12:20:00,39.88,39.88,39.83,39.85,41400.0,26.1749,26.1749,26.1421,26.1552,41400.0
2012-12-31 12:30:00,39.85,39.87,39.84,39.86,68800.0,26.1552,26.1683,26.1486,26.1617,68800.0
2012-12-31 12:40:00,39.86,40.01,39.86,40.0,270100.0,26.1617,26.2602,26.1617,26.2536,270100.0
2012-12-31 12:50:00,40.0,40.01,39.84,39.88,113400.0,26.2536,26.2602,26.1486,26.1749,113400.0
2012-12-31 13:00:00,39.88,39.9,39.84,39.9,72000.0,26.1749,26.188,26.1486,26.188,72000.0
2012-12-31 13:10:00,39.89,40.0,39.88,39.93,113800.0,26.1814,26.2536,26.1749,26.2077,113800.0
2012-12-31 13:20:00,39.93,39.99,39.92,39.95,48400.0,26.2077,26.2471,26.2011,26.2208,48400.0
2012-12-31 13:30:00,39.96,39.97,39.94,39.94,46300.0,26.2274,26.2339,26.2142,26.2142,46300.0
2012-12-31 13:40:00,39.95,40.04,39.85,39.85,133800.0,26.2208,26.2799,26.1552,26.1552,133800.0
2012-12-31 13:50:00,39.86,39.97,39.85,39.93,72400.0,26.1617,26.2339,26.1552,26.2077,72400.0
2012-12-31 14:00:00,39.92,40.0,39.91,39.99,59500.0,26.2011,26.2536,26.1946,26.2471,59500.0
2012-12-31 14:10:00,39.98,39.99,39.91,39.91,83400.0,26.2405,26.2471,26.1946,26.1946,83400.0
2012-12-31 14:20:00,39.91,39.97,39.9,39.96,48100.0,26.1946,26.2339,26.188,26.2274,48100.0
2012-12-31 14:30:00,39.98,40.02,39.96,39.99,47000.0,26.2405,26.2668,26.2274,26.2471,47000.0
2012-12-31 14:40:00,39.99,40.16,39.99,40.13,84300.0,26.2471,26.3586,26.2471,26.339,84300.0
2012-12-31 14:50:00,40.13,40.2,40.09,40.16,56600.0,26.339,26.3849,26.3127,26.3586,56600.0
2012-12-31 15:00:00,40.16,40.24,40.16,40.23,160000.0,26.3586,26.4112,26.3586,26.4046,160000.0
2012-12-31 15:10:00,40.23,40.23,40.13,40.14,63100.0,26.4046,26.4046,26.339,26.3455,63100.0
2012-12-31 15:20:00,40.15,40.2,40.11,40.14,132500.0,26.3521,26.3849,26.3258,26.3455,132500.0
2012-12-31 15:30:00,40.15,40.25,40.14,40.24,84900.0,26.3521,26.4177,26.3455,26.4112,84900.0
2012-12-31 15:40:00,40.24,40.37,40.2,40.36,175200.0,26.4112,26.4965,26.3849,26.4899,175200.0
2012-12-31 15:50:00,40.37,40.46,40.34,40.42,419000.0,26.4965,26.5555,26.4768,26.5293,419000.0
2013-01-02 09:30:00,40.9,40.91,40.76,40.9,188200.0,26.8443,26.8509,26.7524,26.8443,188200.0
2013-01-02 09:40:00,40.9,40.97,40.88,40.96,113400.0,26.8443,26.8903,26.8312,26.8837,113400.0
2013-01-02 09:50:00,40.97,41.05,40.96,41.05,111900.0,26.8903,26.9428,26.8837,26.9428,111900.0
2013-01-02 10:00:00,41.04,41.06,40.97,40.99,108600.0,26.9362,26.9494,26.8903,26.9034,108600.0
2013-01-02 10:10:00,40.99,41.02,40.97,40.98,71600.0,26.9034,26.9231,26.8903,26.8968,71600.0
2013-01-02 10:20:00,40.98,40.98,40.92,40.95,87400.0,26.8968,26.8968,26.8575,26.8772,87400.0
2013-01-02 10:30:00,40.95,40.98,40.92,40.94,124200.0,26.8772,26.8968,26.8575,26.8706,124200.0
2013-01-02 10:40:00,40.94,41.04,40.94,40.97,73400.0,26.8706,26.9362,26.8706,26.8903,73400.0
2013-01-02 10:50:00,40.97,40.98,40.94,40.97,88500.0,26.8903,26.8968,26.8706,26.8903,88500.0
2013-01-02 11:00:00,40.98,40.98,40.91,40.91,64100.0,26.8968,26.8968,26.8509,26.8509,64100.0
2013-01-02 11:10:00,40.92,40.94,40.91,40.94,44600.0,26.8575,26.8706,26.8509,26.8706,44600.0
2013-01-02 11:20:00,40.94,40.98,40.93,40.96,88300.0,26.8706,26.8968,26.864,26.8837,88300.0
2013-01-02 11:30:00,40.95,40.98,40.92,40.94,72000.0,26.8772,26.8968,26.8575,26.8706,72000.0
2013-01-02 11:40:00,40.94,41.01,40.93,40.99,85000.0,26.8706,26.9165,26.864,26.9034,85000.0
2013-01-02 11:50:00,40.98,41.01,40.95,40.96,73200.0,26.8968,26.9165,26.8772,26.8837,73200.0
2013-01-02 12:00:00,40.97,41.01,40.96,40.98,90700.0,26.8903,26.9165,26.8837,26.8968,90700.0
2013-01-02 12:10:00,40.99,41.05,40.99,41.04,81100.0,26.9034,26.9428,26.9034,26.9362,81100.0
2013-01-02 12:20:00,41.02,41.03,40.97,40.98,48300.0,26.9231,26.9297,26.8903,26.8968,48300.0
2013-01-02 12:30:00,40.99,41.01,40.97,41.0,74900.0,26.9034,26.9165,26.8903,26.91,74900.0
2013-01-02 12:40:00,41.01,41.01,40.96,40.97,44800.0,26.9165,26.9165,26.8837,26.8903,44800.0
2013-01-02 12:50:00,40.97,40.98,40.95,40.97,43000.0,26.8903,26.8968,26.8772,26.8903,43000.0
2013-01-02 13:00:00,40.98,40.99,40.96,40.98,46000.0,26.8968,26.9034,26.8837,26.8968,46000.0
2013-01-02 13:10:00,40.97,40.99,40.96,40.99,40500.0,26.8903,26.9034,26.8837,26.9034,40500.0
2013-01-02 13:20:00,40.99,41.0,40.96,41.0,34100.0,26.9034,26.91,26.8837,26.91,34100.0
2013-01-02 13:30:00,41.0,41.02,40.98,41.01,66100.0,26.91,26.9231,26.8968,26.9165,66100.0
2013-01-02 13:40:00,41.01,41.02,41.0,41.01,47600.0,26.9165,26.9231,26.91,26.9165,47600.0
2013-01-02 13:50:00,41.02,41.04,41.01,41.03,44500.0,26.9231,26.9362,26.9165,26.9297,44500.0
2013-01-02 14:00:00,41.03,41.08,41.01,41.02,140300.0,26.9297,26.9625,26.9165,26.9231,140300.0
2013-01-02 14:10:00,41.03,41.07,41.01,41.02,110400.0,26.9297,26.9559,26.9165,26.9231,110400.0
2013-01-02 14:20:00,41.02,41.03,41.02,41.02,23300.0,26.9231,26.9297,26.9231,26.9231,23300.0
2013-01-02 14:30:00,41.03,41.04,40.99,41.0,110000.0,26.9297,26.9362,26.9034,26.91,110000.0
2013-01-02 14:40:00,41.0,41.01,40.99,41.0,44500.0,26.91,26.9165,26.9034,26.91,44500.0
2013-01-02 14:50:00,40.99,41.05,40.99,41.05,100600.0,26.9034,26.9428,26.9034,26.9428,100600.0
2013-01-02 15:00:00,41.05,41.07,41.04,41.05,58000.0,26.9428,26.9559,26.9362,26.9428,58000.0
2013-01-02 15:10:00,41.06,41.1,41.05,41.1,103000.0,26.9494,26.9756,26.9428,26.9756,103000.0
2013-01-02 15:20:00,41.1,41.12,41.08,41.12,107000.0,26.9756,26.9887,26.9625,26.9887,107000.0
2013-01-02 15:30:00,41.11,41.16,41.09,41.14,124200.0,26.9822,27.015,26.969,27.0019,124200.0
2013-01-02 15:40:00,41.14,41.15,41.13,41.15,159600.0,27.0019,27.0084,26.9953,27.0084,159600.0
2013-01-02 15:50:00,41.15,41.32,41.14,41.31,472700.0,27.0084,27.12,27.0019,27.1134,472700.0
2013-01-03 09:30:00,41.44,41.49,41.32,41.4,205000.0,27.1988,27.2316,27.12,27.1725,205000.0
2013-01-03 09:40:00,41.4,41.44,41.3,41.34,184400.0,27.1725,27.1988,27.1069,27.1331,184400.0
2013-01-03 09:50:00,41.34,41.36,41.16,41.19,97000.0,27.1331,27.1463,27.015,27.0347,97000.0
2013-01-03 10:00:00,41.19,41.25,41.18,41.23,103300.0,27.0347,27.0741,27.0281,27.0609,103300.0
2013-01-03 10:10:00,41.22,41.25,41.18,41.2,107100.0,27.0544,27.0741,27.0281,27.0412,107100.0
2013-01-03 10:20:00,41.21,41.22,41.18,41.21,246400.0,27.0478,27.0544,27.0281,27.0478,246400.0
2013-01-03 10:30:00,41.22,41.26,41.22,41.23,67800.0,27.0544,27.0806,27.0544,27.0609,67800.0
2013-01-03 10:40:00,41.22,41.26,41.19,41.19,79200.0,27.0544,27.0806,27.0347,27.0347,79200.0
2013-01-03 10:50:00,41.19,41.23,41.18,41.2,248900.0,27.0347,27.0609,27.0281,27.0412,248900.0
2013-01-03 11:00:00,41.21,41.29,41.2,41.29,104900.0,27.0478,27.1003,27.0412,27.1003,104900.0
2013-01-03 11:10:00,41.28,41.31,41.26,41.27,103600.0,27.0937,27.1134,27.0806,27.0872,103600.0
2013-01-03 11:20:00,41.27,41.31,41.27,41.31,46800.0,27.0872,27.1134,27.0872,27.1134,46800.0
2013-01-03 11:30:00,41.31,41.31,41.3,41.3,69600.0,27.1134,27.1134,27.1069,27.1069,69600.0
2013-01-03 11:40:00,41.3,41.34,41.29,41.34,119400.0,27.1069,27.1331,27.1003,27.1331,119400.0
2013-01-03 11:50:00,41.33,41.37,41.33,41.34,66400.0,27.1266,27.1528,27.1266,27.1331,66400.0
2013-01-03 12:00:00,41.33,41.4,41.33,41.38,76500.0,27.1266,27.1725,27.1266,27.1594,76500.0
2013-01-03 12:10:00,41.39,41.41,41.36,41.36,66300.0,27.1659,27.1791,27.1463,27.1463,66300.0
2013-01-03 12:20:00,41.35,41.36,41.31,41.31,35000.0,27.1397,27.1463,27.1134,27.1134,35000.0
2013-01-03 12:30:00,41.32,41.33,41.26,41.33,56800.0,27.12,27.1266,27.0806,27.1266,56800.0
2013-01-03 12:40:00,41.33,41.36,41.32,41.34,103100.0,27.1266,27.1463,27.12,27.1331,103100.0
2013-01-03 12:50:00,41.34,41.35,41.31,41.32,75900.0,27.1331,27.1397,27.1134,27.12,75900.0
2013-01-03 13:00:00,41.31,41.34,41.3,41.34,63200.0,27.1134,27.1331,27.1069,27.1331,63200.0
2013-01-03 13:10:00,41.35,41.36,41.33,41.35,57300.0,27.1397,27.1463,27.1266,27.1397,57300.0
2013-01-03 13:20:00,41.36,41.36,41.3,41.3,94300.0,27.1463,27.1463,27.1069,27.1069,94300.0
2013-01-03 13:30:00,41.31,41.36,41.31,41.36,47900.0,27.1134,27.1463,27.1134,27.1463,47900.0
2013-01-03 13:40:00,41.35,41.37,41.33,41.36,44600.0,27.1397,27.1528,27.1266,27.1463,44600.0
2013-01-03 13:50:00,41.36,41.38,41.35,41.36,42100.0,27.1463,27.1594,27.1397,27.1463,42100.0
2013-01-03 14:00:00,41.36,41.37,41.26,41.28,125400.0,27.1463,27.1528,27.0806,27.0937,125400.0
2013-01-03 14:10:00,41.29,41.33,41.26,41.31,46300.0,27.1003,27.1266,27.0806,27.1134,46300.0
2013-01-03 14:20:00,41.3,41.3,41.22,41.26,73500.0,27.1069,27.1069,27.0544,27.0806,73500.0
2013-01-03 14:30:00,41.25,41.32,41.23,41.3,56400.0,27.0741,27.12,27.0609,27.1069,56400.0
2013-01-03 14:40:00,41.29,41.36,41.29,41.36,38400.0,27.1003,27.1463,27.1003,27.1463,38400.0
2013-01-03 14:50:00,41.36,41.39,41.35,41.39,58800.0,27.1463,27.1659,27.1397,27.1659,58800.0
2013-01-03 15:00:00,41.38,41.39,41.28,41.29,56200.0,27.1594,27.1659,27.0937,27.1003,56200.0
2013-01-03 15:10:00,41.28,41.33,41.28,41.32,84900.0,27.0937,27.1266,27.0937,27.12,84900.0
2013-01-03 15:20:00,41.32,41.34,41.26,41.29,92800.0,27.12,27.1331,27.0806,27.1003,92800.0
2013-01-03 15:30:00,41.29,41.29,41.23,41.27,101500.0,27.1003,27.1003,27.0609,27.0872,101500.0
2013-01-03 15:40:00,41.27,41.35,41.27,41.34,121100.0,27.0872,27.1397,27.0872,27.1331,121100.0
2013-01-03 15:50:00,41.34,41.34,41.24,41.33,261300.0,27.1331,27.1331,27.0675,27.1266,261300.0
2013-01-04 09:30:00,41.44,41.45,41.28,41.41,129400.0,27.1988,27.2053,27.0937,27.1791,129400.0
2013-01-04 09:40:00,41.39,41.69,41.39,41.68,346400.0,27.1659,27.3628,27.1659,27.3563,346400.0
2013-01-04 09:50:00,41.68,41.69,41.56,41.68,265400.0,27.3563,27.3628,27.2775,27.3563,265400.0
2013-01-04 10:00:00,41.7,41.7,41.59,41.6,134900.0,27.3694,27.3694,27.2972,27.3038,134900.0
2013-01-04 10:10:00,41.6,41.61,41.56,41.58,74300.0,27.3038,27.3103,27.2775,27.2906,74300.0
2013-01-04 10:20:00,41.58,41.69,41.58,41.65,94600.0,27.2906,27.3628,27.2906,27.3366,94600.0
2013-01-04 10:30:00,41.65,41.68,41.6,41.62,51200.0,27.3366,27.3563,27.3038,27.3169,51200.0
2013-01-04 10:40:00,41.62,41.68,41.59,41.68,93700.0,27.3169,27.3563,27.2972,27.3563,93700.0
2013-01-04 10:50:00,41.68,41.69,41.65,41.65,63300.0,27.3563,27.3628,27.3366,27.3366,63300.0
2013-01-04 11:00:00,41.65,41.72,41.65,41.71,67300.0,27.3366,27.3825,27.3366,27.376,67300.0
2013-01-04 11:10:00,41.71,41.74,41.69,41.73,37300.0,27.376,27.3957,27.3628,27.3891,37300.0
2013-01-04 11:20:00,41.71,41.76,41.71,41.75,97300.0,27.376,27.4088,27.376,27.4022,97300.0
2013-01-04 11:30:00,41.76,41.87,41.75,41.79,168700.0,27.4088,27.481,27.4022,27.4285,168700.0
2013-01-04 11:40:00,41.78,41.8,41.76,41.77,54800.0,27.4219,27.435,27.4088,27.4154,54800.0
2013-01-04 11:50:00,41.76,41.78,41.73,41.73,65300.0,27.4088,27.4219,27.3891,27.3891,65300.0
2013-01-04 12:00:00,41.73,41.75,41.72,41.72,31400.0,27.3891,27.4022,27.3825,27.3825,31400.0
2013-01-04 12:10:00,41.72,41.75,41.71,41.74,22800.0,27.3825,27.4022,27.376,27.3957,22800.0
2013-01-04 12:20:00,41.74,41.75,41.71,41.75,30200.0,27.3957,27.4022,27.376,27.4022,30200.0
2013-01-04 12:30:00,41.75,41.75,41.71,41.73,51900.0,27.4022,27.4022,27.376,27.3891,51900.0
2013-01-04 12:40:00,41.73,41.75,41.7,41.75,32200.0,27.3891,27.4022,27.3694,27.4022,32200.0
2013-01-04 12:50:00,41.75,41.76,41.73,41.75,42600.0,27.4022,27.4088,27.3891,27.4022,42600.0
2013-01-04 13:00:00,41.75,41.78,41.74,41.78,48600.0,27.4022,27.4219,27.3957,27.4219,48600.0
2013-01-04 13:10:00,41.77,41.78,41.74,41.76,27400.0,27.4154,27.4219,27.3957,27.4088,27400.0
2013-01-04 13:20:00,41.77,41.78,41.74,41.78,64300.0,27.4154,27.4219,27.3957,27.4219,64300.0
2013-01-04 13:30:00,41.78,41.8,41.77,41.79,40800.0,27.4219,27.435,27.4154,27.4285,40800.0
2013-01-04 13:40:00,41.79,41.81,41.77,41.81,35500.0,27.4285,27.4416,27.4154,27.4416,35500.0
2013-01-04 13:50:00,41.81,41.83,41.79,41.83,68400.0,27.4416,27.4547,27.4285,27.4547,68400.0
2013-01-04 14:00:00,41.83,41.85,41.8,41.81,59000.0,27.4547,27.4679,27.435,27.4416,59000.0
2013-01-04 14:10:00,41.82,41.83,41.79,41.8,26600.0,27.4482,27.4547,27.4285,27.435,26600.0
2013-01-04 14:20:00,41.79,41.83,41.78,41.83,32400.0,27.4285,27.4547,27.4219,27.4547,32400.0
2013-01-04 14:30:00,41.82,41.83,41.78,41.79,30100.0,27.4482,27.4547,27.4219,27.4285,30100.0
2013-01-04 14:40:00,41.79,41.8,41.76,41.76,42600.0,27.4285,27.435,27.4088,27.4088,42600.0
2013-01-04 14:50:00,41.77,41.77,41.72,41.77,87100.0,27.4154,27.4154,27.3825,27.4154,87100.0
2013-01-04 15:00:00,41.77,41.79,41.77,41.78,49400.0,27.4154,27.4285,27.4154,27.4219,49400.0
2013-01-04 15:10:00,41.78,41.81,41.77,41.77,88500.0,27.4219,27.4416,27.4154,27.4154,88500.0
2013-01-04 15:20:00,41.77,41.82,41.76,41.8,109000.0,27.4154,27.4482,27.4088,27.435,109000.0
2013-01-04 15:30:00,41.8,41.8,41.76,41.79,110900.0,27.435,27.435,27.4088,27.4285,110900.0
2013-01-04 15:40:00,41.8,41.8,41.75,41.75,118400.0,27.435,27.435,27.4022,27.4022,118400.0
2013-01-04 15:50:00,41.75,41.78,41.73,41.76,296000.0,27.4022,27.4219,27.3891,27.4088,296000.0
2013-01-07 09:30:00,41.6,41.75,41.5,41.5,291900.0,27.3038,27.4022,27.2381,27.2381,291900.0
2013-01-07 09:40:00,41.5,41.54,41.47,41.47,191500.0,27.2381,27.2644,27.2184,27.2184,191500.0
2013-01-07 09:50:00,41.47,41.5,41.42,41.49,133300.0,27.2184,27.2381,27.1856,27.2316,133300.0
2013-01-07 10:00:00,41.5,41.54,41.48,41.51,113500.0,27.2381,27.2644,27.225,27.2447,113500.0
2013-01-07 10:10:00,41.52,41.52,41.46,41.48,195000.0,27.2513,27.2513,27.2119,27.225,195000.0
2013-01-07 10:20:00,41.48,41.53,41.46,41.52,101500.0,27.225,27.2578,27.2119,27.2513,101500.0
2013-01-07 10:30:00,41.52,41.57,41.49,41.56,92000.0,27.2513,27.2841,27.2316,27.2775,92000.0
2013-01-07 10:40:00,41.57,41.59,41.51,41.53,152900.0,27.2841,27.2972,27.2447,27.2578,152900.0
2013-01-07 10:50:00,41.53,41.53,41.43,41.44,115800.0,27.2578,27.2578,27.1922,27.1988,115800.0
2013-01-07 11:00:00,41.45,41.52,41.44,41.51,87100.0,27.2053,27.2513,27.1988,27.2447,87100.0
2013-01-07 11:10:00,41.52,41.56,41.5,41.52,102400.0,27.2513,27.2775,27.2381,27.2513,102400.0
2013-01-07 11:20:00,41.52,41.53,41.49,41.51,138200.0,27.2513,27.2578,27.2316,27.2447,138200.0
2013-01-07 11:30:00,41.5,41.53,41.5,41.51,54900.0,27.2381,27.2578,27.2381,27.2447,54900.0
2013-01-07 11:40:00,41.5,41.51,41.46,41.47,65600.0,27.2381,27.2447,27.2119,27.2184,65600.0
2013-01-07 11:50:00,41.47,41.51,41.44,41.51,81500.0,27.2184,27.2447,27.1988,27.2447,81500.0
2013-01-07 12:00:00,41.5,41.52,41.47,41.47,150500.0,27.2381,27.2513,27.2184,27.2184,150500.0
2013-01-07 12:10:00,41.47,41.52,41.47,41.48,108200.0,27.2184,27.2513,27.2184,27.225,108200.0
2013-01-07 12:20:00,41.48,41.52,41.47,41.51,147200.0,27.225,27.2513,27.2184,27.2447,147200.0
2013-01-07 12:30:00,41.51,41.52,41.47,41.48,68100.0,27.2447,27.2513,27.2184,27.225,68100.0
2013-01-07 12:40:00,41.48,41.51,41.47,41.48,72600.0,27.225,27.2447,27.2184,27.225,72600.0
2013-01-07 12:50:00,41.47,41.48,41.43,41.44,109100.0,27.2184,27.225,27.1922,27.1988,109100.0
2013-01-07 13:00:00,41.44,41.5,41.43,41.48,82100.0,27.1988,27.2381,27.1922,27.225,82100.0
2013-01-07 13:10:00,41.47,41.53,41.47,41.5,50900.0,27.2184,27.2578,27.2184,27.2381,50900.0
2013-01-07 13:20:00,41.5,41.52,41.5,41.52,53200.0,27.2381,27.2513,27.2381,27.2513,53200.0
2013-01-07 13:30:00,41.52,41.52,41.5,41.5,55700.0,27.2513,27.2513,27.2381,27.2381,55700.0
2013-01-07 13:40:00,41.5,41.51,41.5,41.5,34100.0,27.2381,27.2447,27.2381,27.2381,34100.0
2013-01-07 13:50:00,41.5,41.51,41.5,41.5,38600.0,27.2381,27.2447,27.2381,27.2381,38600.0
2013-01-07 14:00:00,41.5,41.53,41.5,41.52,116500.0,27.2381,27.2578,27.2381,27.2513,116500.0
2013-01-07 14:10:00,41.51,41.52,41.48,41.49,55500.0,27.2447,27.2513,27.225,27.2316,55500.0
2013-01-07 14:20:00,41.5,41.52,41.47,41.48,99500.0,27.2381,27.2513,27.2184,27.225,99500.0
2013-01-07 14:30:00,41.48,41.54,41.48,41.5,79400.0,27.225,27.2644,27.225,27.2381,79400.0
2013-01-07 14:40:00,41.5,41.51,41.48,41.51,68600.0,27.2381,27.2447,27.225,27.2447,68600.0
2013-01-07 14:50:00,41.5,41.55,41.5,41.55,105000.0,27.2381,27.271,27.2381,27.271,105000.0
2013-01-07 15:00:00,41.55,41.55,41.52,41.55,69800.0,27.271,27.271,27.2513,27.271,69800.0
2013-01-07 15:10:00,41.55,41.58,41.54,41.56,95800.0,27.271,27.2906,27.2644,27.2775,95800.0
2013-01-07 15:20:00,41.57,41.63,41.56,41.62,86500.0,27.2841,27.3235,27.2775,27.3169,86500.0
2013-01-07 15:30:00,41.62,41.62,41.58,41.59,199600.0,27.3169,27.3169,27.2906,27.2972,199600.0
2013-01-07 15:40:00,41.59,41.6,41.58,41.59,126200.0,27.2972,27.3038,27.2906,27.2972,126200.0
2013-01-07 15:50:00,41.59,41.62,41.58,41.6,320900.0,27.2972,27.3169,27.2906,27.3038,320900.0
2013-01-08 09:30:00,41.19,41.35,41.12,41.21,331600.0,27.2508,27.3567,27.2045,27.2641,331600.0
2013-01-08 09:40:00,41.22,41.23,41.05,41.05,162900.0,27.2707,27.2773,27.1582,27.1582,162900.0
2013-01-08 09:50:00,41.05,41.08,41.0,41.07,130900.0,27.1582,27.1781,27.1251,27.1715,130900.0
2013-01-08 10:00:00,41.06,41.13,41.06,41.1,116600.0,27.1648,27.2112,27.1648,27.1913,116600.0
2013-01-08 10:10:00,41.1,41.11,41.0,41.02,93800.0,27.1913,27.1979,27.1251,27.1384,93800.0
2013-01-08 10:20:00,41.02,41.05,41.01,41.05,52700.0,27.1384,27.1582,27.1318,27.1582,52700.0
2013-01-08 10:30:00,41.04,41.06,41.01,41.02,72400.0,27.1516,27.1648,27.1318,27.1384,72400.0
2013-01-08 10:40:00,41.01,41.06,41.01,41.06,60200.0,27.1318,27.1648,27.1318,27.1648,60200.0
2013-01-08 10:50:00,41.05,41.11,41.03,41.11,56600.0,27.1582,27.1979,27.145,27.1979,56600.0
2013-01-08 11:00:00,41.11,41.14,41.08,41.09,192200.0,27.1979,27.2178,27.1781,27.1847,192200.0
2013-01-08 11:10:00,41.09,41.12,41.05,41.11,170800.0,27.1847,27.2045,27.1582,27.1979,170800.0
2013-01-08 11:20:00,41.12,41.13,41.06,41.08,119700.0,27.2045,27.2112,27.1648,27.1781,119700.0
2013-01-08 11:30:00,41.08,41.13,41.05,41.09,154400.0,27.1781,27.2112,27.1582,27.1847,154400.0
2013-01-08 11:40:00,41.09,41.1,41.08,41.08,37900.0,27.1847,27.1913,27.1781,27.1781,37900.0
2013-01-08 11:50:00,41.08,41.12,41.05,41.11,70100.0,27.1781,27.2045,27.1582,27.1979,70100.0
2013-01-08 12:00:00,41.11,41.16,41.11,41.16,59400.0,27.1979,27.231,27.1979,27.231,59400.0
2013-01-08 12:10:00,41.15,41.19,41.15,41.16,42600.0,27.2244,27.2508,27.2244,27.231,42600.0
2013-01-08 12:20:00,41.16,41.19,41.16,41.16,30600.0,27.231,27.2508,27.231,27.231,30600.0
2013-01-08 12:30:00,41.16,41.19,41.13,41.14,47200.0,27.231,27.2508,27.2112,27.2178,47200.0
2013-01-08 12:40:00,41.14,41.16,41.12,41.15,23200.0,27.2178,27.231,27.2045,27.2244,23200.0
2013-01-08 12:50:00,41.15,41.18,41.14,41.17,41400.0,27.2244,27.2442,27.2178,27.2376,41400.0
2013-01-08 13:00:00,41.18,41.21,41.17,41.2,52800.0,27.2442,27.2641,27.2376,27.2575,52800.0
2013-01-08 13:10:00,41.21,41.25,41.21,41.23,76700.0,27.2641,27.2905,27.2641,27.2773,76700.0
2013-01-08 13:20:00,41.23,41.27,41.23,41.23,45600.0,27.2773,27.3038,27.2773,27.2773,45600.0
2013-01-08 13:30:00,41.24,41.27,41.23,41.26,81700.0,27.2839,27.3038,27.2773,27.2972,81700.0
2013-01-08 13:40:00,41.25,41.27,41.22,41.26,62600.0,27.2905,27.3038,27.2707,27.2972,62600.0
2013-01-08 13:50:00,41.25,41.26,41.22,41.26,55800.0,27.2905,27.2972,27.2707,27.2972,55800.0
2013-01-08 14:00:00,41.25,41.29,41.24,41.24,55700.0,27.2905,27.317,27.2839,27.2839,55700.0
2013-01-08 14:10:00,41.24,41.26,41.23,41.24,61300.0,27.2839,27.2972,27.2773,27.2839,61300.0
2013-01-08 14:20:00,41.24,41.28,41.23,41.28,47900.0,27.2839,27.3104,27.2773,27.3104,47900.0
2013-01-08 14:30:00,41.27,41.3,41.27,41.29,82900.0,27.3038,27.3236,27.3038,27.317,82900.0
2013-01-08 14:40:00,41.29,41.3,41.28,41.3,62500.0,27.317,27.3236,27.3104,27.3236,62500.0
2013-01-08 14:50:00,41.3,41.33,41.29,41.32,80900.0,27.3236,27.3435,27.317,27.3369,80900.0
2013-01-08 15:00:00,41.32,41.33,41.3,41.31,77000.0,27.3369,27.3435,27.3236,27.3302,77000.0
2013-01-08 15:10:00,41.31,41.34,41.3,41.34,82000.0,27.3302,27.3501,27.3236,27.3501,82000.0
2013-01-08 15:20:00,41.34,41.38,41.33,41.34,97900.0,27.3501,27.3765,27.3435,27.3501,97900.0
2013-01-08 15:30:00,41.34,41.35,41.23,41.24,187000.0,27.3501,27.3567,27.2773,27.2839,187000.0
2013-01-08 15:40:00,41.24,41.25,41.19,41.19,230300.0,27.2839,27.2905,27.2508,27.2508,230300.0
2013-01-08 15:50:00,41.2,41.3,41.2,41.29,759300.0,27.2575,27.3236,27.2575,27.317,759300.0
2013-01-09 09:30:00,41.27,41.3,41.04,41.16,134400.0,27.3038,27.3236,27.1516,27.231,134400.0
2013-01-09 09:40:00,41.15,41.16,41.05,41.05,107400.0,27.2244,27.231,27.1582,27.1582,107400.0
2013-01-09 09:50:00,41.06,41.15,41.04,41.15,128200.0,27.1648,27.2244,27.1516,27.2244,128200.0
2013-01-09 10:00:00,41.14,41.24,41.14,41.24,98200.0,27.2178,27.2839,27.2178,27.2839,98200.0
2013-01-09 10:10:00,41.23,41.33,41.22,41.32,72700.0,27.2773,27.3435,27.2707,27.3369,72700.0
2013-01-09 10:20:00,41.33,41.37,41.32,41.37,53400.0,27.3435,27.3699,27.3369,27.3699,53400.0
2013-01-09 10:30:00,41.36,41.37,41.3,41.3,56300.0,27.3633,27.3699,27.3236,27.3236,56300.0
2013-01-09 10:40:00,41.3,41.31,41.25,41.26,58900.0,27.3236,27.3302,27.2905,27.2972,58900.0
2013-01-09 10:50:00,41.26,41.3,41.25,41.29,52800.0,27.2972,27.3236,27.2905,27.317,52800.0
2013-01-09 11:00:00,41.28,41.3,41.24,41.26,61500.0,27.3104,27.3236,27.2839,27.2972,61500.0
2013-01-09 11:10:00,41.25,41.27,41.22,41.27,43900.0,27.2905,27.3038,27.2707,27.3038,43900.0
2013-01-09 11:20:00,41.27,41.27,41.24,41.25,31300.0,27.3038,27.3038,27.2839,27.2905,31300.0
2013-01-09 11:30:00,41.25,41.26,41.2,41.21,72000.0,27.2905,27.2972,27.2575,27.2641,72000.0
2013-01-09 11:40:00,41.22,41.24,41.18,41.24,58800.0,27.2707,27.2839,27.2442,27.2839,58800.0
2013-01-09 11:50:00,41.24,41.24,41.2,41.2,39900.0,27.2839,27.2839,27.2575,27.2575,39900.0
2013-01-09 12:00:00,41.2,41.21,41.17,41.2,41300.0,27.2575,27.2641,27.2376,27.2575,41300.0
2013-01-09 12:10:00,41.19,41.21,41.18,41.18,48900.0,27.2508,27.2641,27.2442,27.2442,48900.0
2013-01-09 12:20:00,41.18,41.19,41.14,41.14,56900.0,27.2442,27.2508,27.2178,27.2178,56900.0
2013-01-09 12:30:00,41.14,41.18,41.12,41.17,69500.0,27.2178,27.2442,27.2045,27.2376,69500.0
2013-01-09 12:40:00,41.18,41.24,41.18,41.23,98900.0,27.2442,27.2839,27.2442,27.2773,98900.0
2013-01-09 12:50:00,41.23,41.24,41.2,41.24,41900.0,27.2773,27.2839,27.2575,27.2839,41900.0
2013-01-09 13:00:00,41.25,41.25,41.2,41.2,39400.0,27.2905,27.2905,27.2575,27.2575,39400.0
2013-01-09 13:10:00,41.21,41.23,41.18,41.23,49700.0,27.2641,27.2773,27.2442,27.2773,49700.0
2013-01-09 13:20:00,41.22,41.23,41.19,41.19,29000.0,27.2707,27.2773,27.2508,27.2508,29000.0
2013-01-09 13:30:00,41.19,41.2,41.16,41.18,40200.0,27.2508,27.2575,27.231,27.2442,40200.0
2013-01-09 13:40:00,41.19,41.19,41.15,41.18,38400.0,27.2508,27.2508,27.2244,27.2442,38400.0
2013-01-09 13:50:00,41.19,41.19,41.18,41.19,22600.0,27.2508,27.2508,27.2442,27.2508,22600.0
2013-01-09 14:00:00,41.19,41.19,41.18,41.18,18800.0,27.2508,27.2508,27.2442,27.2442,18800.0
2013-01-09 14:10:00,41.18,41.19,41.18,41.18,49900.0,27.2442,27.2508,27.2442,27.2442,49900.0
2013-01-09 14:20:00,41.18,41.21,41.15,41.17,120700.0,27.2442,27.2641,27.2244,27.2376,120700.0
2013-01-09 14:30:00,41.17,41.18,41.12,41.12,60000.0,27.2376,27.2442,27.2045,27.2045,60000.0
2013-01-09 14:40:00,41.13,41.13,41.1,41.1,44800.0,27.2112,27.2112,27.1913,27.1913,44800.0
2013-01-09 14:50:00,41.11,41.18,41.1,41.17,130300.0,27.1979,27.2442,27.1913,27.2376,130300.0
2013-01-09 15:00:00,41.17,41.2,41.16,41.17,82700.0,27.2376,27.2575,27.231,27.2376,82700.0
2013-01-09 15:10:00,41.17,41.19,41.16,41.17,42500.0,27.2376,27.2508,27.231,27.2376,42500.0
2013-01-09 15:20:00,41.17,41.21,41.16,41.17,79200.0,27.2376,27.2641,27.231,27.2376,79200.0
2013-01-09 15:30:00,41.17,41.19,41.15,41.15,77400.0,27.2376,27.2508,27.2244,27.2244,77400.0
2013-01-09 15:40:00,41.15,41.2,41.14,41.2,103400.0,27.2244,27.2575,27.2178,27.2575,103400.0
2013-01-09 15:50:00,41.19,41.24,41.16,41.23,213900.0,27.2508,27.2839,27.231,27.2773,213900.0
2013-01-10 09:30:00,41.29,41.32,41.15,41.3,88600.0,27.317,27.3369,27.2244,27.3236,88600.0
2013-01-10 09:40:00,41.3,41.35,41.29,41.32,41700.0,27.3236,27.3567,27.317,27.3369,41700.0
2013-01-10 09:50:00,41.32,41.35,41.28,41.34,40400.0,27.3369,27.3567,27.3104,27.3501,40400.0
2013-01-10 10:00:00,41.34,41.37,41.3,41.34,114300.0,27.3501,27.3699,27.3236,27.3501,114300.0
2013-01-10 10:10:00,41.33,41.34,41.3,41.34,63600.0,27.3435,27.3501,27.3236,27.3501,63600.0
2013-01-10 10:20:00,41.34,41.37,41.3,41.34,99400.0,27.3501,27.3699,27.3236,27.3501,99400.0
2013-01-10 10:30:00,41.35,41.4,41.21,41.4,227800.0,27.3567,27.3898,27.2641,27.3898,227800.0
2013-01-10 10:40:00,41.4,41.46,41.37,41.45,75000.0,27.3898,27.4295,27.3699,27.4229,75000.0
2013-01-10 10:50:00,41.45,41.46,41.37,41.38,50600.0,27.4229,27.4295,27.3699,27.3765,50600.0
2013-01-10 11:00:00,41.37,41.48,41.37,41.45,110000.0,27.3699,27.4427,27.3699,27.4229,110000.0
2013-01-10 11:10:00,41.46,41.48,41.42,41.48,61400.0,27.4295,27.4427,27.403,27.4427,61400.0
2013-01-10 11:20:00,41.47,41.52,41.47,41.51,82700.0,27.4361,27.4692,27.4361,27.4626,82700.0
2013-01-10 11:30:00,41.51,41.51,41.45,41.49,59700.0,27.4626,27.4626,27.4229,27.4493,59700.0
2013-01-10 11:40:00,41.48,41.5,41.44,41.44,206600.0,27.4427,27.4559,27.4162,27.4162,206600.0
2013-01-10 11:50:00,41.44,41.5,41.43,41.49,65000.0,27.4162,27.4559,27.4096,27.4493,65000.0
2013-01-10 12:00:00,41.49,41.49,41.45,41.46,38700.0,27.4493,27.4493,27.4229,27.4295,38700.0
2013-01-10 12:10:00,41.46,41.48,41.43,41.48,42900.0,27.4295,27.4427,27.4096,27.4427,42900.0
2013-01-10 12:20:00,41.48,41.48,41.45,41.47,86000.0,27.4427,27.4427,27.4229,27.4361,86000.0
2013-01-10 12:30:00,41.48,41.48,41.43,41.44,31500.0,27.4427,27.4427,27.4096,27.4162,31500.0
2013-01-10 12:40:00,41.44,41.47,41.43,41.44,32200.0,27.4162,27.4361,27.4096,27.4162,32200.0
2013-01-10 12:50:00,41.44,41.49,41.42,41.49,49100.0,27.4162,27.4493,27.403,27.4493,49100.0
2013-01-10 13:00:00,41.5,41.5,41.44,41.44,29400.0,27.4559,27.4559,27.4162,27.4162,29400.0
2013-01-10 13:10:00,41.44,41.45,41.4,41.42,37400.0,27.4162,27.4229,27.3898,27.403,37400.0
2013-01-10 13:20:00,41.42,41.44,41.41,41.44,50500.0,27.403,27.4162,27.3964,27.4162,50500.0
2013-01-10 13:30:00,41.44,41.44,41.41,41.43,27400.0,27.4162,27.4162,27.3964,27.4096,27400.0
2013-01-10 13:40:00,41.44,41.46,41.43,41.46,37400.0,27.4162,27.4295,27.4096,27.4295,37400.0
2013-01-10 13:50:00,41.45,41.47,41.44,41.44,40700.0,27.4229,27.4361,27.4162,27.4162,40700.0
2013-01-10 14:00:00,41.44,41.45,41.41,41.44,28700.0,27.4162,27.4229,27.3964,27.4162,28700.0
2013-01-10 14:10:00,41.45,41.45,41.41,41.42,39900.0,27.4229,27.4229,27.3964,27.403,39900.0
2013-01-10 14:20:00,41.42,41.43,41.4,41.41,48600.0,27.403,27.4096,27.3898,27.3964,48600.0
2013-01-10 14:30:00,41.41,41.44,41.4,41.44,78300.0,27.3964,27.4162,27.3898,27.4162,78300.0
2013-01-10 14:40:00,41.43,41.45,41.42,41.45,28100.0,27.4096,27.4229,27.403,27.4229,28100.0
2013-01-10 14:50:00,41.44,41.45,41.41,41.43,162600.0,27.4162,27.4229,27.3964,27.4096,162600.0
2013-01-10 15:00:00,41.44,41.47,41.42,41.46,61000.0,27.4162,27.4361,27.403,27.4295,61000.0
2013-01-10 15:10:00,41.46,41.48,41.45,41.47,31100.0,27.4295,27.4427,27.4229,27.4361,31100.0
2013-01-10 15:20:00,41.47,41.52,41.46,41.5,124500.0,27.4361,27.4692,27.4295,27.4559,124500.0
2013-01-10 15:30:00,41.5,41.54,41.5,41.53,109500.0,27.4559,27.4824,27.4559,27.4758,109500.0
2013-01-10 15:40:00,41.54,41.55,41.48,41.54,219700.0,27.4824,27.489,27.4427,27.4824,219700.0
2013-01-10 15:50:00,41.55,41.6,41.54,41.59,484400.0,27.489,27.5221,27.4824,27.5155,484400.0
2013-01-11 09:30:00,41.01,41.15,40.78,40.87,367700.0,27.1318,27.2244,26.9796,27.0391,367700.0
2013-01-11 09:40:00,40.86,40.92,40.83,40.88,286700.0,27.0325,27.0722,27.0127,27.0458,286700.0
2013-01-11 09:50:00,40.89,40.89,40.84,40.85,153600.0,27.0524,27.0524,27.0193,27.0259,153600.0
2013-01-11 10:00:00,40.85,40.86,40.72,40.73,362700.0,27.0259,27.0325,26.9399,26.9465,362700.0
2013-01-11 10:10:00,40.73,40.73,40.64,40.72,233400.0,26.9465,26.9465,26.887,26.9399,233400.0
2013-01-11 10:20:00,40.71,40.76,40.68,40.68,131700.0,26.9333,26.9664,26.9134,26.9134,131700.0
2013-01-11 10:30:00,40.69,40.69,40.65,40.67,169200.0,26.9201,26.9201,26.8936,26.9068,169200.0
2013-01-11 10:40:00,40.68,40.81,40.67,40.81,172600.0,26.9134,26.9994,26.9068,26.9994,172600.0
2013-01-11 10:50:00,40.81,40.84,40.77,40.8,172700.0,26.9994,27.0193,26.973,26.9928,172700.0
2013-01-11 11:00:00,40.79,40.8,40.75,40.76,138700.0,26.9862,26.9928,26.9597,26.9664,138700.0
2013-01-11 11:10:00,40.76,40.77,40.74,40.74,97300.0,26.9664,26.973,26.9531,26.9531,97300.0
2013-01-11 11:20:00,40.75,40.75,40.69,40.69,86700.0,26.9597,26.9597,26.9201,26.9201,86700.0
2013-01-11 11:30:00,40.69,40.71,40.67,40.71,135700.0,26.9201,26.9333,26.9068,26.9333,135700.0
2013-01-11 11:40:00,40.7,40.71,40.65,40.66,250600.0,26.9267,26.9333,26.8936,26.9002,250600.0
2013-01-11 11:50:00,40.66,40.66,40.63,40.63,119100.0,26.9002,26.9002,26.8804,26.8804,119100.0
2013-01-11 12:00:00,40.64,40.64,40.6,40.6,73400.0,26.887,26.887,26.8605,26.8605,73400.0
2013-01-11 12:10:00,40.61,40.63,40.6,40.63,70600.0,26.8671,26.8804,26.8605,26.8804,70600.0
2013-01-11 12:20:00,40.63,40.65,40.6,40.62,361200.0,26.8804,26.8936,26.8605,26.8737,361200.0
2013-01-11 12:30:00,40.61,40.62,40.6,40.61,62700.0,26.8671,26.8737,26.8605,26.8671,62700.0
2013-01-11 12:40:00,40.61,40.61,40.6,40.61,31500.0,26.8671,26.8671,26.8605,26.8671,31500.0
2013-01-11 12:50:00,40.61,40.61,40.58,40.6,122700.0,26.8671,26.8671,26.8473,26.8605,122700.0
2013-01-11 13:00:00,40.6,40.6,40.58,40.58,124200.0,26.8605,26.8605,26.8473,26.8473,124200.0
2013-01-11 13:10:00,40.58,40.63,40.57,40.6,73600.0,26.8473,26.8804,26.8407,26.8605,73600.0
2013-01-11 13:20:00,40.61,40.63,40.6,40.62,57000.0,26.8671,26.8804,26.8605,26.8737,57000.0
2013-01-11 13:30:00,40.62,40.68,40.61,40.67,53800.0,26.8737,26.9134,26.8671,26.9068,53800.0
2013-01-11 13:40:00,40.68,40.69,40.61,40.62,110700.0,26.9134,26.9201,26.8671,26.8737,110700.0
2013-01-11 13:50:00,40.62,40.63,40.57,40.57,148800.0,26.8737,26.8804,26.8407,26.8407,148800.0
2013-01-11 14:00:00,40.58,40.58,40.53,40.56,100300.0,26.8473,26.8473,26.8142,26.834,100300.0
2013-01-11 14:10:00,40.55,40.57,40.54,40.56,64100.0,26.8274,26.8407,26.8208,26.834,64100.0
2013-01-11 14:20:00,40.56,40.57,40.53,40.53,58700.0,26.834,26.8407,26.8142,26.8142,58700.0
2013-01-11 14:30:00,40.53,40.55,40.51,40.51,108600.0,26.8142,26.8274,26.801,26.801,108600.0
2013-01-11 14:40:00,40.51,40.51,40.48,40.48,111200.0,26.801,26.801,26.7811,26.7811,111200.0
2013-01-11 14:50:00,40.48,40.49,40.45,40.46,129100.0,26.7811,26.7877,26.7613,26.7679,129100.0
2013-01-11 15:00:00,40.46,40.48,40.44,40.48,182400.0,26.7679,26.7811,26.7547,26.7811,182400.0
2013-01-11 15:10:00,40.48,40.55,40.47,40.52,226700.0,26.7811,26.8274,26.7745,26.8076,226700.0
2013-01-11 15:20:00,40.52,40.57,40.52,40.55,152800.0,26.8076,26.8407,26.8076,26.8274,152800.0
2013-01-11 15:30:00,40.55,40.61,40.54,40.59,345800.0,26.8274,26.8671,26.8208,26.8539,345800.0
2013-01-11 15:40:00,40.59,40.67,40.58,40.66,512800.0,26.8539,26.9068,26.8473,26.9002,512800.0
2013-01-11 15:50:00,40.65,40.67,40.58,40.63,630800.0,26.8936,26.9068,26.8473,26.8804,630800.0
2013-01-14 09:30:00,40.69,40.91,40.65,40.91,235400.0,26.9201,27.0656,26.8936,27.0656,235400.0
2013-01-14 09:40:00,40.91,40.97,40.89,40.97,250300.0,27.0656,27.1053,27.0524,27.1053,250300.0
2013-01-14 09:50:00,40.97,40.98,40.93,40.98,103200.0,27.1053,27.1119,27.0788,27.1119,103200.0
2013-01-14 10:00:00,40.97,41.0,40.96,41.0,71900.0,27.1053,27.1251,27.0987,27.1251,71900.0
2013-01-14 10:10:00,40.99,41.01,40.96,40.98,121700.0,27.1185,27.1318,27.0987,27.1119,121700.0
2013-01-14 10:20:00,40.98,41.0,40.95,41.0,65400.0,27.1119,27.1251,27.0921,27.1251,65400.0
2013-01-14 10:30:00,41.0,41.06,40.99,41.05,101400.0,27.1251,27.1648,27.1185,27.1582,101400.0
2013-01-14 10:40:00,41.04,41.08,41.02,41.03,66100.0,27.1516,27.1781,27.1384,27.145,66100.0
2013-01-14 10:50:00,41.02,41.04,40.98,40.98,74900.0,27.1384,27.1516,27.1119,27.1119,74900.0
2013-01-14 11:00:00,40.99,40.99,40.93,40.93,72700.0,27.1185,27.1185,27.0788,27.0788,72700.0
2013-01-14 11:10:00,40.94,40.96,40.93,40.96,63200.0,27.0854,27.0987,27.0788,27.0987,63200.0
2013-01-14 11:20:00,40.96,40.99,40.95,40.96,76300.0,27.0987,27.1185,27.0921,27.0987,76300.0
2013-01-14 11:30:00,40.96,40.97,40.93,40.95,45800.0,27.0987,27.1053,27.0788,27.0921,45800.0
2013-01-14 11:40:00,40.95,40.96,40.88,40.9,150800.0,27.0921,27.0987,27.0458,27.059,150800.0
2013-01-14 11:50:00,40.9,40.93,40.89,40.93,73100.0,27.059,27.0788,27.0524,27.0788,73100.0
2013-01-14 12:00:00,40.93,40.96,40.93,40.95,42600.0,27.0788,27.0987,27.0788,27.0921,42600.0
2013-01-14 12:10:00,40.95,40.96,40.91,40.93,59600.0,27.0921,27.0987,27.0656,27.0788,59600.0
2013-01-14 12:20:00,40.93,40.94,40.91,40.91,73300.0,27.0788,27.0854,27.0656,27.0656,73300.0
2013-01-14 12:30:00,40.91,40.92,40.89,40.91,35200.0,27.0656,27.0722,27.0524,27.0656,35200.0
2013-01-14 12:40:00,40.92,40.95,40.91,40.95,22000.0,27.0722,27.0921,27.0656,27.0921,22000.0
2013-01-14 12:50:00,40.95,40.96,40.9,40.9,44200.0,27.0921,27.0987,27.059,27.059,44200.0
2013-01-14 13:00:00,40.9,40.91,40.89,40.9,27400.0,27.059,27.0656,27.0524,27.059,27400.0
2013-01-14 13:10:00,40.91,40.94,40.89,40.94,51600.0,27.0656,27.0854,27.0524,27.0854,51600.0
2013-01-14 13:20:00,40.95,40.97,40.92,40.97,48400.0,27.0921,27.1053,27.0722,27.1053,48400.0
2013-01-14 13:30:00,40.96,40.97,40.89,40.89,63900.0,27.0987,27.1053,27.0524,27.0524,63900.0
2013-01-14 13:40:00,40.88,40.89,40.87,40.88,35200.0,27.0458,27.0524,27.0391,27.0458,35200.0
2013-01-14 13:50:00,40.89,40.93,40.88,40.93,33100.0,27.0524,27.0788,27.0458,27.0788,33100.0
2013-01-14 14:00:00,40.92,40.96,40.92,40.94,60400.0,27.0722,27.0987,27.0722,27.0854,60400.0
2013-01-14 14:10:00,40.94,40.96,40.94,40.95,25200.0,27.0854,27.0987,27.0854,27.0921,25200.0
2013-01-14 14:20:00,40.96,40.97,40.94,40.95,44800.0,27.0987,27.1053,27.0854,27.0921,44800.0
2013-01-14 14:30:00,40.95,40.99,40.94,40.98,79300.0,27.0921,27.1185,27.0854,27.1119,79300.0
2013-01-14 14:40:00,40.98,40.99,40.97,40.98,37900.0,27.1119,27.1185,27.1053,27.1119,37900.0
2013-01-14 14:50:00,40.99,41.0,40.95,40.98,68400.0,27.1185,27.1251,27.0921,27.1119,68400.0
2013-01-14 15:00:00,40.97,41.0,40.97,41.0,49400.0,27.1053,27.1251,27.1053,27.1251,49400.0
2013-01-14 15:10:00,40.99,41.0,40.98,40.98,44700.0,27.1185,27.1251,27.1119,27.1119,44700.0
2013-01-14 15:20:00,40.99,41.0,40.96,40.98,103400.0,27.1185,27.1251,27.0987,27.1119,103400.0
2013-01-14 15:30:00,40.97,40.99,40.96,40.98,100300.0,27.1053,27.1185,27.0987,27.1119,100300.0
2013-01-14 15:40:00,40.98,40.99,40.95,40.98,137100.0,27.1119,27.1185,27.0921,27.1119,137100.0
2013-01-14 15:50:00,40.98,40.98,40.92,40.94,355400.0,27.1119,27.1119,27.0722,27.0854,355400.0
2013-01-15 09:30:00,40.87,40.91,40.7,40.85,126400.0,27.0391,27.0656,26.9267,27.0259,126400.0
2013-01-15 09:40:00,40.85,40.89,40.83,40.85,74700.0,27.0259,27.0524,27.0127,27.0259,74700.0
2013-01-15 09:50:00,40.85,40.89,40.8,40.82,70700.0,27.0259,27.0524,26.9928,27.0061,70700.0
2013-01-15 10:00:00,40.82,40.88,40.81,40.83,179600.0,27.0061,27.0458,26.9994,27.0127,179600.0
2013-01-15 10:10:00,40.82,40.83,40.78,40.8,135600.0,27.0061,27.0127,26.9796,26.9928,135600.0
2013-01-15 10:20:00,40.8,40.82,40.78,40.79,67500.0,26.9928,27.0061,26.9796,26.9862,67500.0
2013-01-15 10:30:00,40.79,40.83,40.79,40.8,68000.0,26.9862,27.0127,26.9862,26.9928,68000.0
2013-01-15 10:40:00,40.8,40.82,40.79,40.81,66500.0,26.9928,27.0061,26.9862,26.9994,66500.0
2013-01-15 10:50:00,40.82,40.82,40.8,40.8,58600.0,27.0061,27.0061,26.9928,26.9928,58600.0
2013-01-15 11:00:00,40.8,40.81,40.72,40.75,103000.0,26.9928,26.9994,26.9399,26.9597,103000.0
2013-01-15 11:10:00,40.75,40.83,40.73,40.83,39600.0,26.9597,27.0127,26.9465,27.0127,39600.0
2013-01-15 11:20:00,40.83,40.86,40.82,40.86,49000.0,27.0127,27.0325,27.0061,27.0325,49000.0
2013-01-15 11:30:00,40.86,40.9,40.83,40.84,42400.0,27.0325,27.059,27.0127,27.0193,42400.0
2013-01-15 11:40:00,40.85,40.91,40.85,40.88,46100.0,27.0259,27.0656,27.0259,27.0458,46100.0
2013-01-15 11:50:00,40.87,40.88,40.8,40.8,49000.0,27.0391,27.0458,26.9928,26.9928,49000.0
2013-01-15 12:00:00,40.8,40.88,40.8,40.88,30000.0,26.9928,27.0458,26.9928,27.0458,30000.0
2013-01-15 12:10:00,40.88,40.91,40.85,40.86,45800.0,27.0458,27.0656,27.0259,27.0325,45800.0
2013-01-15 12:20:00,40.86,40.86,40.82,40.82,39900.0,27.0325,27.0325,27.0061,27.0061,39900.0
2013-01-15 12:30:00,40.82,40.83,40.78,40.78,62500.0,27.0061,27.0127,26.9796,26.9796,62500.0
2013-01-15 12:40:00,40.78,40.81,40.78,40.79,50200.0,26.9796,26.9994,26.9796,26.9862,50200.0
2013-01-15 12:50:00,40.79,40.8,40.76,40.8,45600.0,26.9862,26.9928,26.9664,26.9928,45600.0
2013-01-15 13:00:00,40.8,40.85,40.79,40.85,27000.0,26.9928,27.0259,26.9862,27.0259,27000.0
2013-01-15 13:10:00,40.84,40.85,40.79,40.83,56200.0,27.0193,27.0259,26.9862,27.0127,56200.0
2013-01-15 13:20:00,40.83,40.85,40.82,40.85,41400.0,27.0127,27.0259,27.0061,27.0259,41400.0
2013-01-15 13:30:00,40.85,40.89,40.83,40.83,71400.0,27.0259,27.0524,27.0127,27.0127,71400.0
2013-01-15 13:40:00,40.84,40.86,40.82,40.86,262800.0,27.0193,27.0325,27.0061,27.0325,262800.0
2013-01-15 13:50:00,40.85,40.86,40.8,40.81,104600.0,27.0259,27.0325,26.9928,26.9994,104600.0
2013-01-15 14:00:00,40.81,40.83,40.79,40.81,48500.0,26.9994,27.0127,26.9862,26.9994,48500.0
2013-01-15 14:10:00,40.81,40.81,40.78,40.81,47200.0,26.9994,26.9994,26.9796,26.9994,47200.0
2013-01-15 14:20:00,40.81,40.81,40.78,40.8,59300.0,26.9994,26.9994,26.9796,26.9928,59300.0
2013-01-15 14:30:00,40.79,40.82,40.78,40.79,57500.0,26.9862,27.0061,26.9796,26.9862,57500.0
2013-01-15 14:40:00,40.79,40.81,40.76,40.8,69200.0,26.9862,26.9994,26.9664,26.9928,69200.0
2013-01-15 14:50:00,40.81,40.82,40.79,40.8,61400.0,26.9994,27.0061,26.9862,26.9928,61400.0
2013-01-15 15:00:00,40.8,40.83,40.79,40.8,59700.0,26.9928,27.0127,26.9862,26.9928,59700.0
2013-01-15 15:10:00,40.81,40.82,40.78,40.8,128200.0,26.9994,27.0061,26.9796,26.9928,128200.0
2013-01-15 15:20:00,40.8,40.82,40.78,40.81,159100.0,26.9928,27.0061,26.9796,26.9994,159100.0
2013-01-15 15:30:00,40.81,40.83,40.78,40.81,94700.0,26.9994,27.0127,26.9796,26.9994,94700.0
2013-01-15 15:40:00,40.81,40.85,40.78,40.78,91700.0,26.9994,27.0259,26.9796,26.9796,91700.0
2013-01-15 15:50:00,40.79,40.83,40.78,40.82,197000.0,26.9862,27.0127,26.9796,27.0061,197000.0
2013-01-16 09:30:00,40.83,41.02,40.74,40.98,219600.0,27.0127,27.1384,26.9531,27.1119,219600.0
2013-01-16 09:40:00,40.98,40.99,40.91,40.94,63800.0,27.1119,27.1185,27.0656,27.0854,63800.0
2013-01-16 09:50:00,40.94,40.96,40.89,40.92,52000.0,27.0854,27.0987,27.0524,27.0722,52000.0
2013-01-16 10:00:00,40.92,40.98,40.92,40.93,62300.0,27.0722,27.1119,27.0722,27.0788,62300.0
2013-01-16 10:10:00,40.94,40.95,40.89,40.95,57800.0,27.0854,27.0921,27.0524,27.0921,57800.0
2013-01-16 10:20:00,40.95,40.96,40.91,40.93,50500.0,27.0921,27.0987,27.0656,27.0788,50500.0
2013-01-16 10:30:00,40.92,40.93,40.88,40.9,81400.0,27.0722,27.0788,27.0458,27.059,81400.0
2013-01-16 10:40:00,40.9,40.91,40.88,40.9,32400.0,27.059,27.0656,27.0458,27.059,32400.0
2013-01-16 10:50:00,40.89,40.91,40.83,40.85,57000.0,27.0524,27.0656,27.0127,27.0259,57000.0
2013-01-16 11:00:00,40.85,40.86,40.77,40.77,195700.0,27.0259,27.0325,26.973,26.973,195700.0
2013-01-16 11:10:00,40.77,40.8,40.77,40.8,129100.0,26.973,26.9928,26.973,26.9928,129100.0
2013-01-16 11:20:00,40.8,40.8,40.76,40.77,73700.0,26.9928,26.9928,26.9664,26.973,73700.0
2013-01-16 11:30:00,40.77,40.77,40.75,40.76,52800.0,26.973,26.973,26.9597,26.9664,52800.0
2013-01-16 11:40:00,40.76,40.78,40.76,40.78,28900.0,26.9664,26.9796,26.9664,26.9796,28900.0
2013-01-16 11:50:00,40.78,40.84,40.77,40.84,62600.0,26.9796,27.0193,26.973,27.0193,62600.0
2013-01-16 12:00:00,40.84,40.86,40.83,40.85,51100.0,27.0193,27.0325,27.0127,27.0259,51100.0
2013-01-16 12:10:00,40.85,40.86,40.8,40.8,49600.0,27.0259,27.0325,26.9928,26.9928,49600.0
2013-01-16 12:20:00,40.8,40.83,40.8,40.82,45400.0,26.9928,27.0127,26.9928,27.0061,45400.0
2013-01-16 12:30:00,40.82,40.85,40.79,40.85,49000.0,27.0061,27.0259,26.9862,27.0259,49000.0
2013-01-16 12:40:00,40.84,40.85,40.79,40.81,42200.0,27.0193,27.0259,26.9862,26.9994,42200.0
2013-01-16 12:50:00,40.81,40.82,40.79,40.81,56600.0,26.9994,27.0061,26.9862,26.9994,56600.0
2013-01-16 13:00:00,40.81,40.81,40.79,40.8,48200.0,26.9994,26.9994,26.9862,26.9928,48200.0
2013-01-16 13:10:00,40.8,40.8,40.77,40.77,37700.0,26.9928,26.9928,26.973,26.973,37700.0
2013-01-16 13:20:00,40.77,40.79,40.75,40.79,115700.0,26.973,26.9862,26.9597,26.9862,115700.0
2013-01-16 13:30:00,40.79,40.8,40.79,40.79,119500.0,26.9862,26.9928,26.9862,26.9862,119500.0
2013-01-16 13:40:00,40.79,40.8,40.79,40.8,58100.0,26.9862,26.9928,26.9862,26.9928,58100.0
2013-01-16 13:50:00,40.8,40.8,40.79,40.8,57100.0,26.9928,26.9928,26.9862,26.9928,57100.0
2013-01-16 14:00:00,40.79,40.81,40.75,40.76,68800.0,26.9862,26.9994,26.9597,26.9664,68800.0
2013-01-16 14:10:00,40.76,40.79,40.76,40.79,38900.0,26.9664,26.9862,26.9664,26.9862,38900.0
2013-01-16 14:20:00,40.79,40.81,40.78,40.81,36400.0,26.9862,26.9994,26.9796,26.9994,36400.0
2013-01-16 14:30:00,40.81,40.84,40.81,40.83,62700.0,26.9994,27.0193,26.9994,27.0127,62700.0
2013-01-16 14:40:00,40.83,40.84,40.82,40.83,34300.0,27.0127,27.0193,27.0061,27.0127,34300.0
2013-01-16 14:50:00,40.84,40.84,40.8,40.82,50900.0,27.0193,27.0193,26.9928,27.0061,50900.0
2013-01-16 15:00:00,40.81,40.84,40.8,40.8,49900.0,26.9994,27.0193,26.9928,26.9928,49900.0
2013-01-16 15:10:00,40.81,40.82,40.76,40.76,91900.0,26.9994,27.0061,26.9664,26.9664,91900.0
2013-01-16 15:20:00,40.76,40.79,40.75,40.78,58600.0,26.9664,26.9862,26.9597,26.9796,58600.0
2013-01-16 15:30:00,40.77,40.81,40.77,40.8,62000.0,26.973,26.9994,26.973,26.9928,62000.0
2013-01-16 15:40:00,40.81,40.84,40.8,40.83,143300.0,26.9994,27.0193,26.9928,27.0127,143300.0
2013-01-16 15:50:00,40.83,40.84,40.78,40.84,294100.0,27.0127,27.0193,26.9796,27.0193,294100.0
2013-01-17 09:30:00,40.93,41.03,40.9,41.02,104700.0,27.0788,27.145,27.059,27.1384,104700.0
2013-01-17 09:40:00,41.02,41.05,40.99,40.99,202100.0,27.1384,27.1582,27.1185,27.1185,202100.0
2013-01-17 09:50:00,41.0,41.03,40.99,41.0,69900.0,27.1251,27.145,27.1185,27.1251,69900.0
2013-01-17 10:00:00,41.0,41.0,40.92,40.96,125900.0,27.1251,27.1251,27.0722,27.0987,125900.0
2013-01-17 10:10:00,40.96,41.01,40.95,40.96,62200.0,27.0987,27.1318,27.0921,27.0987,62200.0
2013-01-17 10:20:00,40.97,41.1,40.97,41.1,37400.0,27.1053,27.1913,27.1053,27.1913,37400.0
2013-01-17 10:30:00,41.1,41.12,41.04,41.04,88500.0,27.1913,27.2045,27.1516,27.1516,88500.0
2013-01-17 10:40:00,41.04,41.09,41.04,41.04,54900.0,27.1516,27.1847,27.1516,27.1516,54900.0
2013-01-17 10:50:00,41.05,41.09,41.03,41.07,37300.0,27.1582,27.1847,27.145,27.1715,37300.0
2013-01-17 11:00:00,41.07,41.08,41.03,41.08,67200.0,27.1715,27.1781,27.145,27.1781,67200.0
2013-01-17 11:10:00,41.09,41.14,41.08,41.14,33200.0,27.1847,27.2178,27.1781,27.2178,33200.0
2013-01-17 11:20:00,41.15,41.15,41.09,41.14,59300.0,27.2244,27.2244,27.1847,27.2178,59300.0
2013-01-17 11:30:00,41.14,41.18,41.14,41.16,55000.0,27.2178,27.2442,27.2178,27.231,55000.0
2013-01-17 11:40:00,41.16,41.18,41.16,41.17,27100.0,27.231,27.2442,27.231,27.2376,27100.0
2013-01-17 11:50:00,41.17,41.21,41.16,41.19,43800.0,27.2376,27.2641,27.231,27.2508,43800.0
2013-01-17 12:00:00,41.19,41.24,41.19,41.21,67500.0,27.2508,27.2839,27.2508,27.2641,67500.0
2013-01-17 12:10:00,41.21,41.25,41.2,41.25,59100.0,27.2641,27.2905,27.2575,27.2905,59100.0
2013-01-17 12:20:00,41.25,41.3,41.23,41.29,57000.0,27.2905,27.3236,27.2773,27.317,57000.0
2013-01-17 12:30:00,41.3,41.31,41.28,41.29,44800.0,27.3236,27.3302,27.3104,27.317,44800.0
2013-01-17 12:40:00,41.29,41.31,41.28,41.29,43300.0,27.317,27.3302,27.3104,27.317,43300.0
2013-01-17 12:50:00,41.29,41.3,41.27,41.27,38800.0,27.317,27.3236,27.3038,27.3038,38800.0
2013-01-17 13:00:00,41.27,41.28,41.23,41.25,41000.0,27.3038,27.3104,27.2773,27.2905,41000.0
2013-01-17 13:10:00,41.24,41.26,41.2,41.2,69700.0,27.2839,27.2972,27.2575,27.2575,69700.0
2013-01-17 13:20:00,41.2,41.23,41.2,41.23,72900.0,27.2575,27.2773,27.2575,27.2773,72900.0
2013-01-17 13:30:00,41.23,41.28,41.22,41.27,60800.0,27.2773,27.3104,27.2707,27.3038,60800.0
2013-01-17 13:40:00,41.28,41.29,41.27,41.27,29500.0,27.3104,27.317,27.3038,27.3038,29500.0
2013-01-17 13:50:00,41.27,41.31,41.25,41.31,100900.0,27.3038,27.3302,27.2905,27.3302,100900.0
2013-01-17 14:00:00,41.31,41.31,41.28,41.29,98400.0,27.3302,27.3302,27.3104,27.317,98400.0
2013-01-17 14:10:00,41.3,41.31,41.29,41.3,24600.0,27.3236,27.3302,27.317,27.3236,24600.0
2013-01-17 14:20:00,41.31,41.31,41.27,41.27,46400.0,27.3302,27.3302,27.3038,27.3038,46400.0
2013-01-17 14:30:00,41.27,41.27,41.24,41.27,52800.0,27.3038,27.3038,27.2839,27.3038,52800.0
2013-01-17 14:40:00,41.26,41.27,41.24,41.25,58900.0,27.2972,27.3038,27.2839,27.2905,58900.0
2013-01-17 14:50:00,41.26,41.27,41.25,41.25,40300.0,27.2972,27.3038,27.2905,27.2905,40300.0
2013-01-17 15:00:00,41.26,41.26,41.23,41.24,101100.0,27.2972,27.2972,27.2773,27.2839,101100.0
2013-01-17 15:10:00,41.25,41.25,41.23,41.23,65200.0,27.2905,27.2905,27.2773,27.2773,65200.0
2013-01-17 15:20:00,41.23,41.24,41.2,41.22,88200.0,27.2773,27.2839,27.2575,27.2707,88200.0
2013-01-17 15:30:00,41.21,41.22,41.2,41.21,126100.0,27.2641,27.2707,27.2575,27.2641,126100.0
2013-01-17 15:40:00,41.22,41.27,41.21,41.25,161700.0,27.2707,27.3038,27.2641,27.2905,161700.0
2013-01-17 15:50:00,41.24,41.24,41.16,41.17,219700.0,27.2839,27.2839,27.231,27.2376,219700.0
2013-01-18 09:30:00,41.19,41.34,41.17,41.23,546500.0,27.2508,27.3501,27.2376,27.2773,546500.0
2013-01-18 09:40:00,41.2,41.26,41.17,41.26,40800.0,27.2575,27.2972,27.2376,27.2972,40800.0
2013-01-18 09:50:00,41.26,41.26,41.12,41.16,54100.0,27.2972,27.2972,27.2045,27.231,54100.0
2013-01-18 10:00:00,41.16,41.21,41.15,41.21,134300.0,27.231,27.2641,27.2244,27.2641,134300.0
2013-01-18 10:10:00,41.22,41.22,41.18,41.19,52400.0,27.2707,27.2707,27.2442,27.2508,52400.0
2013-01-18 10:20:00,41.18,41.22,41.18,41.19,60100.0,27.2442,27.2707,27.2442,27.2508,60100.0
2013-01-18 10:30:00,41.19,41.2,41.13,41.17,71800.0,27.2508,27.2575,27.2112,27.2376,71800.0
2013-01-18 10:40:00,41.18,41.18,41.13,41.17,46300.0,27.2442,27.2442,27.2112,27.2376,46300.0
2013-01-18 10:50:00,41.18,41.19,41.14,41.15,40700.0,27.2442,27.2508,27.2178,27.2244,40700.0
2013-01-18 11:00:00,41.16,41.16,41.13,41.16,70200.0,27.231,27.231,27.2112,27.231,70200.0
2013-01-18 11:10:00,41.16,41.17,41.11,41.16,62600.0,27.231,27.2376,27.1979,27.231,62600.0
2013-01-18 11:20:00,41.15,41.18,41.13,41.17,45300.0,27.2244,27.2442,27.2112,27.2376,45300.0
2013-01-18 11:30:00,41.17,41.18,41.14,41.18,38900.0,27.2376,27.2442,27.2178,27.2442,38900.0
2013-01-18 11:40:00,41.18,41.2,41.15,41.17,63600.0,27.2442,27.2575,27.2244,27.2376,63600.0
2013-01-18 11:50:00,41.16,41.19,41.15,41.19,60900.0,27.231,27.2508,27.2244,27.2508,60900.0
2013-01-18 12:00:00,41.19,41.2,41.18,41.19,28100.0,27.2508,27.2575,27.2442,27.2508,28100.0
2013-01-18 12:10:00,41.19,41.2,41.19,41.2,43600.0,27.2508,27.2575,27.2508,27.2575,43600.0
2013-01-18 12:20:00,41.2,41.23,41.19,41.21,46000.0,27.2575,27.2773,27.2508,27.2641,46000.0
2013-01-18 12:30:00,41.21,41.22,41.2,41.21,32700.0,27.2641,27.2707,27.2575,27.2641,32700.0
2013-01-18 12:40:00,41.21,41.22,41.2,41.21,51100.0,27.2641,27.2707,27.2575,27.2641,51100.0
2013-01-18 12:50:00,41.2,41.24,41.18,41.22,57700.0,27.2575,27.2839,27.2442,27.2707,57700.0
2013-01-18 13:00:00,41.22,41.24,41.21,41.23,54400.0,27.2707,27.2839,27.2641,27.2773,54400.0
2013-01-18 13:10:00,41.22,41.24,41.21,41.24,40600.0,27.2707,27.2839,27.2641,27.2839,40600.0
2013-01-18 13:20:00,41.23,41.25,41.21,41.22,91000.0,27.2773,27.2905,27.2641,27.2707,91000.0
2013-01-18 13:30:00,41.22,41.24,41.22,41.22,27800.0,27.2707,27.2839,27.2707,27.2707,27800.0
2013-01-18 13:40:00,41.22,41.23,41.21,41.21,32400.0,27.2707,27.2773,27.2641,27.2641,32400.0
2013-01-18 13:50:00,41.21,41.22,41.2,41.21,31400.0,27.2641,27.2707,27.2575,27.2641,31400.0
2013-01-18 14:00:00,41.21,41.22,41.2,41.21,25600.0,27.2641,27.2707,27.2575,27.2641,25600.0
2013-01-18 14:10:00,41.22,41.22,41.19,41.2,31200.0,27.2707,27.2707,27.2508,27.2575,31200.0
2013-01-18 14:20:00,41.21,41.22,41.21,41.21,50300.0,27.2641,27.2707,27.2641,27.2641,50300.0
2013-01-18 14:30:00,41.21,41.22,41.2,41.21,20300.0,27.2641,27.2707,27.2575,27.2641,20300.0
2013-01-18 14:40:00,41.22,41.22,41.21,41.22,46700.0,27.2707,27.2707,27.2641,27.2707,46700.0
2013-01-18 14:50:00,41.22,41.22,41.21,41.21,36400.0,27.2707,27.2707,27.2641,27.2641,36400.0
2013-01-18 15:00:00,41.22,41.24,41.21,41.23,48000.0,27.2707,27.2839,27.2641,27.2773,48000.0
2013-01-18 15:10:00,41.23,41.24,41.23,41.23,34900.0,27.2773,27.2839,27.2773,27.2773,34900.0
2013-01-18 15:20:00,41.24,41.24,41.23,41.24,54600.0,27.2839,27.2839,27.2773,27.2839,54600.0
2013-01-18 15:30:00,41.24,41.3,41.23,41.3,106200.0,27.2839,27.3236,27.2773,27.3236,106200.0
2013-01-18 15:40:00,41.3,41.35,41.28,41.34,144800.0,27.3236,27.3567,27.3104,27.3501,144800.0
2013-01-18 15:50:00,41.34,41.36,41.34,41.36,199800.0,27.3501,27.3633,27.3501,27.3633,199800.0
2013-01-22 09:30:00,41.39,41.44,41.32,41.42,119100.0,27.3832,27.4162,27.3369,27.403,119100.0
2013-01-22 09:40:00,41.41,41.45,41.34,41.45,72200.0,27.3964,27.4229,27.3501,27.4229,72200.0
2013-01-22 09:50:00,41.44,41.49,41.4,41.43,51000.0,27.4162,27.4493,27.3898,27.4096,51000.0
2013-01-22 10:00:00,41.42,41.44,41.38,41.42,63200.0,27.403,27.4162,27.3765,27.403,63200.0
2013-01-22 10:10:00,41.42,41.44,41.36,41.4,50000.0,27.403,27.4162,27.3633,27.3898,50000.0
2013-01-22 10:20:00,41.4,41.43,41.38,41.39,66200.0,27.3898,27.4096,27.3765,27.3832,66200.0
2013-01-22 10:30:00,41.4,41.41,41.36,41.36,97900.0,27.3898,27.3964,27.3633,27.3633,97900.0
2013-01-22 10:40:00,41.37,41.4,41.34,41.39,34600.0,27.3699,27.3898,27.3501,27.3832,34600.0
2013-01-22 10:50:00,41.4,41.43,41.39,41.4,45900.0,27.3898,27.4096,27.3832,27.3898,45900.0
2013-01-22 11:00:00,41.4,41.42,41.39,41.41,55300.0,27.3898,27.403,27.3832,27.3964,55300.0
2013-01-22 11:10:00,41.41,41.44,41.4,41.42,88100.0,27.3964,27.4162,27.3898,27.403,88100.0
2013-01-22 11:20:00,41.42,41.44,41.4,41.4,31500.0,27.403,27.4162,27.3898,27.3898,31500.0
2013-01-22 11:30:00,41.41,41.42,41.4,41.41,33300.0,27.3964,27.403,27.3898,27.3964,33300.0
2013-01-22 11:40:00,41.4,41.43,41.4,41.41,31100.0,27.3898,27.4096,27.3898,27.3964,31100.0
2013-01-22 11:50:00,41.41,41.47,41.4,41.47,43000.0,27.3964,27.4361,27.3898,27.4361,43000.0
2013-01-22 12:00:00,41.47,41.49,41.45,41.49,41200.0,27.4361,27.4493,27.4229,27.4493,41200.0
2013-01-22 12:10:00,41.49,41.55,41.49,41.55,102200.0,27.4493,27.489,27.4493,27.489,102200.0
2013-01-22 12:20:00,41.55,41.57,41.5,41.5,48000.0,27.489,27.5023,27.4559,27.4559,48000.0
2013-01-22 12:30:00,41.5,41.53,41.48,41.53,37000.0,27.4559,27.4758,27.4427,27.4758,37000.0
2013-01-22 12:40:00,41.53,41.55,41.49,41.5,41600.0,27.4758,27.489,27.4493,27.4559,41600.0
2013-01-22 12:50:00,41.5,41.53,41.5,41.51,25800.0,27.4559,27.4758,27.4559,27.4626,25800.0
2013-01-22 13:00:00,41.51,41.53,41.5,41.5,46400.0,27.4626,27.4758,27.4559,27.4559,46400.0
2013-01-22 13:10:00,41.5,41.53,41.49,41.53,29200.0,27.4559,27.4758,27.4493,27.4758,29200.0
2013-01-22 13:20:00,41.53,41.54,41.47,41.47,39000.0,27.4758,27.4824,27.4361,27.4361,39000.0
2013-01-22 13:30:00,41.47,41.48,41.43,41.45,36200.0,27.4361,27.4427,27.4096,27.4229,36200.0
2013-01-22 13:40:00,41.44,41.46,41.44,41.45,33900.0,27.4162,27.4295,27.4162,27.4229,33900.0
2013-01-22 13:50:00,41.46,41.49,41.45,41.48,54200.0,27.4295,27.4493,27.4229,27.4427,54200.0
2013-01-22 14:00:00,41.47,41.51,41.47,41.5,59100.0,27.4361,27.4626,27.4361,27.4559,59100.0
2013-01-22 14:10:00,41.5,41.53,41.5,41.52,42800.0,27.4559,27.4758,27.4559,27.4692,42800.0
2013-01-22 14:20:00,41.52,41.54,41.52,41.54,41100.0,27.4692,27.4824,27.4692,27.4824,41100.0
2013-01-22 14:30:00,41.54,41.58,41.54,41.56,60900.0,27.4824,27.5089,27.4824,27.4956,60900.0
2013-01-22 14:40:00,41.56,41.59,41.56,41.58,45900.0,27.4956,27.5155,27.4956,27.5089,45900.0
2013-01-22 14:50:00,41.57,41.59,41.57,41.59,51400.0,27.5023,27.5155,27.5023,27.5155,51400.0
2013-01-22 15:00:00,41.59,41.59,41.55,41.56,72800.0,27.5155,27.5155,27.489,27.4956,72800.0
2013-01-22 15:10:00,41.56,41.57,41.53,41.57,50800.0,27.4956,27.5023,27.4758,27.5023,50800.0
2013-01-22 15:20:00,41.57,41.59,41.55,41.59,65500.0,27.5023,27.5155,27.489,27.5155,65500.0
2013-01-22 15:30:00,41.58,41.6,41.52,41.56,128500.0,27.5089,27.5221,27.4692,27.4956,128500.0
2013-01-22 15:40:00,41.56,41.57,41.49,41.49,137800.0,27.4956,27.5023,27.4493,27.4493,137800.0
2013-01-22 15:50:00,41.49,41.5,41.49,41.5,224100.0,27.4493,27.4559,27.4493,27.4559,224100.0
2013-01-23 09:30:00,41.44,41.58,41.27,41.34,146100.0,27.4162,27.5089,27.3038,27.3501,146100.0
2013-01-23 09:40:00,41.33,41.35,41.27,41.34,75600.0,27.3435,27.3567,27.3038,27.3501,75600.0
2013-01-23 09:50:00,41.34,41.44,41.34,41.44,51000.0,27.3501,27.4162,27.3501,27.4162,51000.0
2013-01-23 10:00:00,41.44,41.5,41.37,41.5,74900.0,27.4162,27.4559,27.3699,27.4559,74900.0
2013-01-23 10:10:00,41.5,41.6,41.49,41.57,85500.0,27.4559,27.5221,27.4493,27.5023,85500.0
2013-01-23 10:20:00,41.57,41.57,41.52,41.54,71100.0,27.5023,27.5023,27.4692,27.4824,71100.0
2013-01-23 10:30:00,41.54,41.55,41.43,41.44,82700.0,27.4824,27.489,27.4096,27.4162,82700.0
2013-01-23 10:40:00,41.43,41.48,41.43,41.46,48900.0,27.4096,27.4427,27.4096,27.4295,48900.0
2013-01-23 10:50:00,41.47,41.5,41.45,41.5,48800.0,27.4361,27.4559,27.4229,27.4559,48800.0
2013-01-23 11:00:00,41.5,41.5,41.43,41.45,42800.0,27.4559,27.4559,27.4096,27.4229,42800.0
2013-01-23 11:10:00,41.45,41.48,41.43,41.47,50500.0,27.4229,27.4427,27.4096,27.4361,50500.0
2013-01-23 11:20:00,41.48,41.5,41.44,41.45,38500.0,27.4427,27.4559,27.4162,27.4229,38500.0
2013-01-23 11:30:00,41.44,41.48,41.44,41.48,32900.0,27.4162,27.4427,27.4162,27.4427,32900.0
2013-01-23 11:40:00,41.47,41.5,41.47,41.48,28400.0,27.4361,27.4559,27.4361,27.4427,28400.0
2013-01-23 11:50:00,41.48,41.52,41.48,41.51,31400.0,27.4427,27.4692,27.4427,27.4626,31400.0
2013-01-23 12:00:00,41.51,41.52,41.47,41.47,35900.0,27.4626,27.4692,27.4361,27.4361,35900.0
2013-01-23 12:10:00,41.48,41.48,41.44,41.46,38700.0,27.4427,27.4427,27.4162,27.4295,38700.0
2013-01-23 12:20:00,41.46,41.47,41.45,41.46,55600.0,27.4295,27.4361,27.4229,27.4295,55600.0
2013-01-23 12:30:00,41.46,41.47,41.46,41.47,19500.0,27.4295,27.4361,27.4295,27.4361,19500.0
2013-01-23 12:40:00,41.47,41.49,41.46,41.49,28000.0,27.4361,27.4493,27.4295,27.4493,28000.0
2013-01-23 12:50:00,41.48,41.5,41.47,41.49,36500.0,27.4427,27.4559,27.4361,27.4493,36500.0
2013-01-23 13:00:00,41.49,41.5,41.47,41.47,25200.0,27.4493,27.4559,27.4361,27.4361,25200.0
2013-01-23 13:10:00,41.48,41.49,41.46,41.47,25200.0,27.4427,27.4493,27.4295,27.4361,25200.0
2013-01-23 13:20:00,41.48,41.5,41.48,41.48,20000.0,27.4427,27.4559,27.4427,27.4427,20000.0
2013-01-23 13:30:00,41.48,41.49,41.48,41.49,16800.0,27.4427,27.4493,27.4427,27.4493,16800.0
2013-01-23 13:40:00,41.49,41.49,41.48,41.49,24500.0,27.4493,27.4493,27.4427,27.4493,24500.0
2013-01-23 13:50:00,41.49,41.51,41.48,41.49,37800.0,27.4493,27.4626,27.4427,27.4493,37800.0
2013-01-23 14:00:00,41.5,41.52,41.49,41.5,43100.0,27.4559,27.4692,27.4493,27.4559,43100.0
2013-01-23 14:10:00,41.5,41.52,41.5,41.52,28000.0,27.4559,27.4692,27.4559,27.4692,28000.0
2013-01-23 14:20:00,41.52,41.53,41.51,41.52,25700.0,27.4692,27.4758,27.4626,27.4692,25700.0
2013-01-23 14:30:00,41.51,41.53,41.51,41.53,23100.0,27.4626,27.4758,27.4626,27.4758,23100.0
2013-01-23 14:40:00,41.53,41.54,41.51,41.52,42300.0,27.4758,27.4824,27.4626,27.4692,42300.0
2013-01-23 14:50:00,41.52,41.53,41.51,41.52,35100.0,27.4692,27.4758,27.4626,27.4692,35100.0
2013-01-23 15:00:00,41.52,41.55,41.52,41.55,46200.0,27.4692,27.489,27.4692,27.489,46200.0
2013-01-23 15:10:00,41.55,41.56,41.51,41.52,63400.0,27.489,27.4956,27.4626,27.4692,63400.0
2013-01-23 15:20:00,41.52,41.54,41.51,41.52,51700.0,27.4692,27.4824,27.4626,27.4692,51700.0
2013-01-23 15:30:00,41.52,41.53,41.52,41.52,52900.0,27.4692,27.4758,27.4692,27.4692,52900.0
2013-01-23 15:40:00,41.53,41.53,41.48,41.51,91100.0,27.4758,27.4758,27.4427,27.4626,91100.0
2013-01-23 15:50:00,41.51,41.52,41.47,41.5,132600.0,27.4626,27.4692,27.4361,27.4559,132600.0
2013-01-24 09:30:00,41.44,41.71,41.44,41.68,84700.0,27.4162,27.5949,27.4162,27.575,84700.0
2013-01-24 09:40:00,41.68,41.7,41.61,41.67,39900.0,27.575,27.5883,27.5287,27.5684,39900.0
2013-01-24 09:50:00,41.67,41.67,41.6,41.63,72000.0,27.5684,27.5684,27.5221,27.5419,72000.0
2013-01-24 10:00:00,41.62,41.73,41.62,41.69,58900.0,27.5353,27.6081,27.5353,27.5816,58900.0
2013-01-24 10:10:00,41.69,41.74,41.68,41.73,45100.0,27.5816,27.6147,27.575,27.6081,45100.0
2013-01-24 10:20:00,41.74,41.76,41.72,41.75,46000.0,27.6147,27.628,27.6015,27.6213,46000.0
2013-01-24 10:30:00,41.75,41.75,41.68,41.7,40900.0,27.6213,27.6213,27.575,27.5883,40900.0
2013-01-24 10:40:00,41.69,41.72,41.68,41.71,43300.0,27.5816,27.6015,27.575,27.5949,43300.0
2013-01-24 10:50:00,41.72,41.74,41.71,41.73,55200.0,27.6015,27.6147,27.5949,27.6081,55200.0
2013-01-24 11:00:00,41.73,41.8,41.73,41.79,79500.0,27.6081,27.6544,27.6081,27.6478,79500.0
2013-01-24 11:10:00,41.78,41.79,41.75,41.76,30600.0,27.6412,27.6478,27.6213,27.628,30600.0
2013-01-24 11:20:00,41.76,41.8,41.74,41.79,81000.0,27.628,27.6544,27.6147,27.6478,81000.0
2013-01-24 11:30:00,41.79,41.8,41.75,41.76,29000.0,27.6478,27.6544,27.6213,27.628,29000.0
2013-01-24 11:40:00,41.75,41.8,41.74,41.76,47100.0,27.6213,27.6544,27.6147,27.628,47100.0
2013-01-24 11:50:00,41.77,41.77,41.73,41.74,15800.0,27.6346,27.6346,27.6081,27.6147,15800.0
2013-01-24 12:00:00,41.75,41.78,41.75,41.77,37600.0,27.6213,27.6412,27.6213,27.6346,37600.0
2013-01-24 12:10:00,41.77,41.77,41.73,41.73,27600.0,27.6346,27.6346,27.6081,27.6081,27600.0
2013-01-24 12:20:00,41.74,41.77,41.73,41.76,22300.0,27.6147,27.6346,27.6081,27.628,22300.0
2013-01-24 12:30:00,41.76,41.77,41.7,41.7,30500.0,27.628,27.6346,27.5883,27.5883,30500.0
2013-01-24 12:40:00,41.71,41.74,41.7,41.72,31700.0,27.5949,27.6147,27.5883,27.6015,31700.0
2013-01-24 12:50:00,41.72,41.73,41.7,41.71,20300.0,27.6015,27.6081,27.5883,27.5949,20300.0
2013-01-24 13:00:00,41.72,41.73,41.68,41.68,25700.0,27.6015,27.6081,27.575,27.575,25700.0
2013-01-24 13:10:00,41.68,41.69,41.68,41.68,15700.0,27.575,27.5816,27.575,27.575,15700.0
2013-01-24 13:20:00,41.68,41.71,41.68,41.69,27300.0,27.575,27.5949,27.575,27.5816,27300.0
2013-01-24 13:30:00,41.69,41.7,41.65,41.67,33600.0,27.5816,27.5883,27.5552,27.5684,33600.0
2013-01-24 13:40:00,41.67,41.68,41.66,41.67,19700.0,27.5684,27.575,27.5618,27.5684,19700.0
2013-01-24 13:50:00,41.68,41.72,41.67,41.7,61200.0,27.575,27.6015,27.5684,27.5883,61200.0
2013-01-24 14:00:00,41.7,41.72,41.69,41.7,37600.0,27.5883,27.6015,27.5816,27.5883,37600.0
2013-01-24 14:10:00,41.71,41.73,41.69,41.69,34000.0,27.5949,27.6081,27.5816,27.5816,34000.0
2013-01-24 14:20:00,41.7,41.71,41.68,41.71,27700.0,27.5883,27.5949,27.575,27.5949,27700.0
2013-01-24 14:30:00,41.71,41.77,41.7,41.77,90200.0,27.5949,27.6346,27.5883,27.6346,90200.0
2013-01-24 14:40:00,41.77,41.79,41.75,41.77,59300.0,27.6346,27.6478,27.6213,27.6346,59300.0
2013-01-24 14:50:00,41.78,41.78,41.77,41.78,25100.0,27.6412,27.6412,27.6346,27.6412,25100.0
2013-01-24 15:00:00,41.77,41.79,41.75,41.78,71300.0,27.6346,27.6478,27.6213,27.6412,71300.0
2013-01-24 15:10:00,41.78,41.78,41.75,41.78,44900.0,27.6412,27.6412,27.6213,27.6412,44900.0
2013-01-24 15:20:00,41.78,41.79,41.77,41.77,56600.0,27.6412,27.6478,27.6346,27.6346,56600.0
2013-01-24 15:30:00,41.78,41.83,41.77,41.81,137100.0,27.6412,27.6743,27.6346,27.661,137100.0
2013-01-24 15:40:00,41.81,41.82,41.78,41.78,118200.0,27.661,27.6676,27.6412,27.6412,118200.0
2013-01-24 15:50:00,41.78,41.79,41.69,41.7,597600.0,27.6412,27.6478,27.5816,27.5883,597600.0
2013-01-25 09:30:00,41.86,41.86,41.72,41.8,107400.0,27.6941,27.6941,27.6015,27.6544,107400.0
2013-01-25 09:40:00,41.81,41.83,41.7,41.74,79500.0,27.661,27.6743,27.5883,27.6147,79500.0
2013-01-25 09:50:00,41.74,41.82,41.73,41.82,63000.0,27.6147,27.6676,27.6081,27.6676,63000.0
2013-01-25 10:00:00,41.81,41.81,41.71,41.74,95000.0,27.661,27.661,27.5949,27.6147,95000.0
2013-01-25 10:10:00,41.73,41.8,41.71,41.79,54500.0,27.6081,27.6544,27.5949,27.6478,54500.0
2013-01-25 10:20:00,41.79,41.8,41.7,41.71,61400.0,27.6478,27.6544,27.5883,27.5949,61400.0
2013-01-25 10:30:00,41.71,41.77,41.71,41.77,126000.0,27.5949,27.6346,27.5949,27.6346,126000.0
2013-01-25 10:40:00,41.76,41.77,41.73,41.76,88900.0,27.628,27.6346,27.6081,27.628,88900.0
2013-01-25 10:50:00,41.76,41.84,41.75,41.83,71100.0,27.628,27.6809,27.6213,27.6743,71100.0
2013-01-25 11:00:00,41.84,41.87,41.82,41.83,85600.0,27.6809,27.7007,27.6676,27.6743,85600.0
2013-01-25 11:10:00,41.83,41.84,41.75,41.76,71200.0,27.6743,27.6809,27.6213,27.628,71200.0
2013-01-25 11:20:00,41.75,41.77,41.74,41.76,40800.0,27.6213,27.6346,27.6147,27.628,40800.0
2013-01-25 11:30:00,41.76,41.82,41.75,41.77,83100.0,27.628,27.6676,27.6213,27.6346,83100.0
2013-01-25 11:40:00,41.78,41.8,41.76,41.77,29400.0,27.6412,27.6544,27.628,27.6346,29400.0
2013-01-25 11:50:00,41.77,41.8,41.74,41.78,52400.0,27.6346,27.6544,27.6147,27.6412,52400.0
2013-01-25 12:00:00,41.78,41.84,41.77,41.83,31100.0,27.6412,27.6809,27.6346,27.6743,31100.0
2013-01-25 12:10:00,41.84,41.87,41.84,41.86,20300.0,27.6809,27.7007,27.6809,27.6941,20300.0
2013-01-25 12:20:00,41.85,41.87,41.84,41.84,17400.0,27.6875,27.7007,27.6809,27.6809,17400.0
2013-01-25 12:30:00,41.84,41.84,41.81,41.83,12300.0,27.6809,27.6809,27.661,27.6743,12300.0
2013-01-25 12:40:00,41.82,41.84,41.8,41.8,19500.0,27.6676,27.6809,27.6544,27.6544,19500.0
2013-01-25 12:50:00,41.81,41.82,41.78,41.78,32800.0,27.661,27.6676,27.6412,27.6412,32800.0
2013-01-25 13:00:00,41.79,41.8,41.77,41.79,33500.0,27.6478,27.6544,27.6346,27.6478,33500.0
2013-01-25 13:10:00,41.79,41.81,41.77,41.8,41000.0,27.6478,27.661,27.6346,27.6544,41000.0
2013-01-25 13:20:00,41.79,41.8,41.75,41.76,31000.0,27.6478,27.6544,27.6213,27.628,31000.0
2013-01-25 13:30:00,41.75,41.76,41.72,41.73,34300.0,27.6213,27.628,27.6015,27.6081,34300.0
2013-01-25 13:40:00,41.73,41.75,41.71,41.73,42500.0,27.6081,27.6213,27.5949,27.6081,42500.0
2013-01-25 13:50:00,41.73,41.73,41.71,41.73,39500.0,27.6081,27.6081,27.5949,27.6081,39500.0
2013-01-25 14:00:00,41.74,41.76,41.73,41.74,38800.0,27.6147,27.628,27.6081,27.6147,38800.0
2013-01-25 14:10:00,41.75,41.77,41.74,41.74,13600.0,27.6213,27.6346,27.6147,27.6147,13600.0
2013-01-25 14:20:00,41.74,41.75,41.72,41.72,38000.0,27.6147,27.6213,27.6015,27.6015,38000.0
2013-01-25 14:30:00,41.72,41.75,41.72,41.75,35900.0,27.6015,27.6213,27.6015,27.6213,35900.0
2013-01-25 14:40:00,41.75,41.75,41.73,41.74,29200.0,27.6213,27.6213,27.6081,27.6147,29200.0
2013-01-25 14:50:00,41.74,41.75,41.71,41.74,133400.0,27.6147,27.6213,27.5949,27.6147,133400.0
2013-01-25 15:00:00,41.73,41.74,41.7,41.73,50200.0,27.6081,27.6147,27.5883,27.6081,50200.0
2013-01-25 15:10:00,41.72,41.73,41.68,41.72,50900.0,27.6015,27.6081,27.575,27.6015,50900.0
2013-01-25 15:20:00,41.72,41.72,41.68,41.72,61500.0,27.6015,27.6015,27.575,27.6015,61500.0
2013-01-25 15:30:00,41.71,41.72,41.69,41.71,95900.0,27.5949,27.6015,27.5816,27.5949,95900.0
2013-01-25 15:40:00,41.71,41.71,41.66,41.7,80100.0,27.5949,27.5949,27.5618,27.5883,80100.0
2013-01-25 15:50:00,41.7,41.77,41.69,41.76,160800.0,27.5883,27.6346,27.5816,27.628,160800.0
2013-01-28 09:30:00,41.7,41.77,41.59,41.74,81000.0,27.5883,27.6346,27.5155,27.6147,81000.0
2013-01-28 09:40:00,41.75,41.75,41.67,41.7,24900.0,27.6213,27.6213,27.5684,27.5883,24900.0
2013-01-28 09:50:00,41.7,41.71,41.66,41.68,77400.0,27.5883,27.5949,27.5618,27.575,77400.0
2013-01-28 10:00:00,41.68,41.7,41.63,41.64,80400.0,27.575,27.5883,27.5419,27.5486,80400.0
2013-01-28 10:10:00,41.64,41.67,41.57,41.59,92000.0,27.5486,27.5684,27.5023,27.5155,92000.0
2013-01-28 10:20:00,41.6,41.61,41.54,41.54,64700.0,27.5221,27.5287,27.4824,27.4824,64700.0
2013-01-28 10:30:00,41.55,41.61,41.54,41.6,49000.0,27.489,27.5287,27.4824,27.5221,49000.0
2013-01-28 10:40:00,41.6,41.67,41.6,41.64,78900.0,27.5221,27.5684,27.5221,27.5486,78900.0
2013-01-28 10:50:00,41.64,41.73,41.64,41.73,43100.0,27.5486,27.6081,27.5486,27.6081,43100.0
2013-01-28 11:00:00,41.73,41.74,41.66,41.68,144200.0,27.6081,27.6147,27.5618,27.575,144200.0
2013-01-28 11:10:00,41.69,41.74,41.69,41.73,33000.0,27.5816,27.6147,27.5816,27.6081,33000.0
2013-01-28 11:20:00,41.73,41.77,41.72,41.74,86800.0,27.6081,27.6346,27.6015,27.6147,86800.0
2013-01-28 11:30:00,41.74,41.77,41.73,41.74,65900.0,27.6147,27.6346,27.6081,27.6147,65900.0
2013-01-28 11:40:00,41.74,41.77,41.74,41.76,48400.0,27.6147,27.6346,27.6147,27.628,48400.0
2013-01-28 11:50:00,41.77,41.79,41.75,41.78,25800.0,27.6346,27.6478,27.6213,27.6412,25800.0
2013-01-28 12:00:00,41.78,41.8,41.76,41.79,34500.0,27.6412,27.6544,27.628,27.6478,34500.0
2013-01-28 12:10:00,41.79,41.8,41.77,41.77,30600.0,27.6478,27.6544,27.6346,27.6346,30600.0
2013-01-28 12:20:00,41.77,41.78,41.72,41.73,48400.0,27.6346,27.6412,27.6015,27.6081,48400.0
2013-01-28 12:30:00,41.73,41.73,41.67,41.71,37700.0,27.6081,27.6081,27.5684,27.5949,37700.0
2013-01-28 12:40:00,41.7,41.72,41.68,41.7,49400.0,27.5883,27.6015,27.575,27.5883,49400.0
2013-01-28 12:50:00,41.7,41.71,41.67,41.69,43200.0,27.5883,27.5949,27.5684,27.5816,43200.0
2013-01-28 13:00:00,41.69,41.7,41.67,41.67,37400.0,27.5816,27.5883,27.5684,27.5684,37400.0
2013-01-28 13:10:00,41.68,41.7,41.67,41.68,30700.0,27.575,27.5883,27.5684,27.575,30700.0
2013-01-28 13:20:00,41.69,41.72,41.68,41.7,65400.0,27.5816,27.6015,27.575,27.5883,65400.0
2013-01-28 13:30:00,41.69,41.75,41.69,41.75,48800.0,27.5816,27.6213,27.5816,27.6213,48800.0
2013-01-28 13:40:00,41.75,41.77,41.74,41.75,28500.0,27.6213,27.6346,27.6147,27.6213,28500.0
2013-01-28 13:50:00,41.75,41.78,41.74,41.78,19900.0,27.6213,27.6412,27.6147,27.6412,19900.0
2013-01-28 14:00:00,41.77,41.77,41.74,41.76,60800.0,27.6346,27.6346,27.6147,27.628,60800.0
2013-01-28 14:10:00,41.76,41.77,41.74,41.76,47900.0,27.628,27.6346,27.6147,27.628,47900.0
2013-01-28 14:20:00,41.75,41.79,41.74,41.79,29000.0,27.6213,27.6478,27.6147,27.6478,29000.0
2013-01-28 14:30:00,41.79,41.8,41.75,41.75,43700.0,27.6478,27.6544,27.6213,27.6213,43700.0
2013-01-28 14:40:00,41.75,41.8,41.74,41.78,50100.0,27.6213,27.6544,27.6147,27.6412,50100.0
2013-01-28 14:50:00,41.79,41.81,41.77,41.81,39800.0,27.6478,27.661,27.6346,27.661,39800.0
2013-01-28 15:00:00,41.8,41.82,41.77,41.77,55500.0,27.6544,27.6676,27.6346,27.6346,55500.0
2013-01-28 15:10:00,41.78,41.8,41.77,41.8,49400.0,27.6412,27.6544,27.6346,27.6544,49400.0
2013-01-28 15:20:00,41.8,41.8,41.75,41.75,95500.0,27.6544,27.6544,27.6213,27.6213,95500.0
2013-01-28 15:30:00,41.75,41.78,41.74,41.77,55100.0,27.6213,27.6412,27.6147,27.6346,55100.0
2013-01-28 15:40:00,41.77,41.81,41.77,41.78,120200.0,27.6346,27.661,27.6346,27.6412,120200.0
2013-01-28 15:50:00,41.78,41.79,41.73,41.76,202300.0,27.6412,27.6478,27.6081,27.628,202300.0
2013-01-29 09:30:00,41.66,41.84,41.6,41.84,74800.0,27.5618,27.6809,27.5221,27.6809,74800.0
2013-01-29 09:40:00,41.84,41.87,41.74,41.83,129800.0,27.6809,27.7007,27.6147,27.6743,129800.0
2013-01-29 09:50:00,41.83,41.88,41.79,41.84,87200.0,27.6743,27.7073,27.6478,27.6809,87200.0
2013-01-29 10:00:00,41.83,41.88,41.78,41.87,78800.0,27.6743,27.7073,27.6412,27.7007,78800.0
2013-01-29 10:10:00,41.87,41.97,41.87,41.97,67400.0,27.7007,27.7669,27.7007,27.7669,67400.0
2013-01-29 10:20:00,41.97,41.97,41.89,41.9,48000.0,27.7669,27.7669,27.714,27.7206,48000.0
2013-01-29 10:30:00,41.9,41.94,41.88,41.93,59800.0,27.7206,27.747,27.7073,27.7404,59800.0
2013-01-29 10:40:00,41.93,41.95,41.88,41.88,38100.0,27.7404,27.7537,27.7073,27.7073,38100.0
2013-01-29 10:50:00,41.88,41.9,41.84,41.84,42200.0,27.7073,27.7206,27.6809,27.6809,42200.0
2013-01-29 11:00:00,41.84,41.87,41.83,41.87,30300.0,27.6809,27.7007,27.6743,27.7007,30300.0
2013-01-29 11:10:00,41.86,41.91,41.86,41.91,47900.0,27.6941,27.7272,27.6941,27.7272,47900.0
2013-01-29 11:20:00,41.91,41.98,41.91,41.96,45000.0,27.7272,27.7735,27.7272,27.7603,45000.0
2013-01-29 11:30:00,41.95,41.96,41.9,41.94,69200.0,27.7537,27.7603,27.7206,27.747,69200.0
2013-01-29 11:40:00,41.95,41.97,41.94,41.97,64600.0,27.7537,27.7669,27.747,27.7669,64600.0
2013-01-29 11:50:00,41.96,41.97,41.91,41.91,63000.0,27.7603,27.7669,27.7272,27.7272,63000.0
2013-01-29 12:00:00,41.91,41.98,41.9,41.97,70100.0,27.7272,27.7735,27.7206,27.7669,70100.0
2013-01-29 12:10:00,41.98,41.98,41.96,41.96,31800.0,27.7735,27.7735,27.7603,27.7603,31800.0
2013-01-29 12:20:00,41.96,41.97,41.91,41.93,31300.0,27.7603,27.7669,27.7272,27.7404,31300.0
2013-01-29 12:30:00,41.93,41.96,41.93,41.95,17700.0,27.7404,27.7603,27.7404,27.7537,17700.0
2013-01-29 12:40:00,41.96,41.98,41.94,41.96,29900.0,27.7603,27.7735,27.747,27.7603,29900.0
2013-01-29 12:50:00,41.96,41.98,41.95,41.98,44200.0,27.7603,27.7735,27.7537,27.7735,44200.0
2013-01-29 13:00:00,41.98,41.98,41.96,41.96,88700.0,27.7735,27.7735,27.7603,27.7603,88700.0
2013-01-29 13:10:00,41.96,41.98,41.96,41.97,14600.0,27.7603,27.7735,27.7603,27.7669,14600.0
2013-01-29 13:20:00,41.98,41.98,41.94,41.95,40900.0,27.7735,27.7735,27.747,27.7537,40900.0
2013-01-29 13:30:00,41.95,41.98,41.95,41.97,33500.0,27.7537,27.7735,27.7537,27.7669,33500.0
2013-01-29 13:40:00,41.97,41.98,41.96,41.96,39500.0,27.7669,27.7735,27.7603,27.7603,39500.0
2013-01-29 13:50:00,41.97,41.98,41.96,41.98,22400.0,27.7669,27.7735,27.7603,27.7735,22400.0
2013-01-29 14:00:00,41.97,42.0,41.97,41.99,81800.0,27.7669,27.7867,27.7669,27.7801,81800.0
2013-01-29 14:10:00,41.99,41.99,41.94,41.95,61900.0,27.7801,27.7801,27.747,27.7537,61900.0
2013-01-29 14:20:00,41.95,41.99,41.94,41.97,55700.0,27.7537,27.7801,27.747,27.7669,55700.0
2013-01-29 14:30:00,41.97,41.98,41.97,41.97,27700.0,27.7669,27.7735,27.7669,27.7669,27700.0
2013-01-29 14:40:00,41.98,41.99,41.96,41.97,41400.0,27.7735,27.7801,27.7603,27.7669,41400.0
2013-01-29 14:50:00,41.97,41.98,41.92,41.94,43200.0,27.7669,27.7735,27.7338,27.747,43200.0
2013-01-29 15:00:00,41.94,41.95,41.92,41.94,65700.0,27.747,27.7537,27.7338,27.747,65700.0
2013-01-29 15:10:00,41.95,41.97,41.94,41.97,67200.0,27.7537,27.7669,27.747,27.7669,67200.0
2013-01-29 15:20:00,41.97,41.98,41.93,41.95,56600.0,27.7669,27.7735,27.7404,27.7537,56600.0
2013-01-29 15:30:00,41.94,42.01,41.94,42.01,97100.0,27.747,27.7934,27.747,27.7934,97100.0
2013-01-29 15:40:00,42.01,42.01,41.95,41.95,64900.0,27.7934,27.7934,27.7537,27.7537,64900.0
2013-01-29 15:50:00,41.95,42.0,41.95,41.98,173600.0,27.7537,27.7867,27.7537,27.7735,173600.0
2013-01-30 09:30:00,41.96,42.18,41.85,42.16,117000.0,27.7603,27.9058,27.6875,27.8926,117000.0
2013-01-30 09:40:00,42.16,42.18,42.07,42.08,135000.0,27.8926,27.9058,27.833,27.8397,135000.0
2013-01-30 09:50:00,42.08,42.08,41.97,42.07,81600.0,27.8397,27.8397,27.7669,27.833,81600.0
2013-01-30 10:00:00,42.06,42.1,41.99,42.09,103300.0,27.8264,27.8529,27.7801,27.8463,103300.0
2013-01-30 10:10:00,42.09,42.14,42.06,42.1,100700.0,27.8463,27.8794,27.8264,27.8529,100700.0
2013-01-30 10:20:00,42.1,42.11,42.01,42.03,72100.0,27.8529,27.8595,27.7934,27.8066,72100.0
2013-01-30 10:30:00,42.02,42.05,41.98,41.98,59400.0,27.8,27.8198,27.7735,27.7735,59400.0
2013-01-30 10:40:00,41.98,42.04,41.98,41.98,48500.0,27.7735,27.8132,27.7735,27.7735,48500.0
2013-01-30 10:50:00,41.97,42.06,41.97,42.05,58800.0,27.7669,27.8264,27.7669,27.8198,58800.0
2013-01-30 11:00:00,42.05,42.06,42.01,42.01,49000.0,27.8198,27.8264,27.7934,27.7934,49000.0
2013-01-30 11:10:00,42.01,42.05,42.01,42.01,28700.0,27.7934,27.8198,27.7934,27.7934,28700.0
2013-01-30 11:20:00,42.02,42.02,41.99,41.99,23700.0,27.8,27.8,27.7801,27.7801,23700.0
2013-01-30 11:30:00,41.99,42.06,41.99,42.05,52900.0,27.7801,27.8264,27.7801,27.8198,52900.0
2013-01-30 11:40:00,42.06,42.08,42.04,42.08,29600.0,27.8264,27.8397,27.8132,27.8397,29600.0
2013-01-30 11:50:00,42.08,42.09,42.05,42.06,37400.0,27.8397,27.8463,27.8198,27.8264,37400.0
2013-01-30 12:00:00,42.06,42.07,42.02,42.03,38800.0,27.8264,27.833,27.8,27.8066,38800.0
2013-01-30 12:10:00,42.03,42.04,42.0,42.0,32300.0,27.8066,27.8132,27.7867,27.7867,32300.0
2013-01-30 12:20:00,42.01,42.05,42.01,42.04,33200.0,27.7934,27.8198,27.7934,27.8132,33200.0
2013-01-30 12:30:00,42.04,42.05,42.0,42.03,67600.0,27.8132,27.8198,27.7867,27.8066,67600.0
2013-01-30 12:40:00,42.04,42.09,42.04,42.08,47900.0,27.8132,27.8463,27.8132,27.8397,47900.0
2013-01-30 12:50:00,42.09,42.12,42.08,42.1,87400.0,27.8463,27.8661,27.8397,27.8529,87400.0
2013-01-30 13:00:00,42.1,42.12,42.1,42.11,34500.0,27.8529,27.8661,27.8529,27.8595,34500.0
2013-01-30 13:10:00,42.11,42.13,42.07,42.07,61700.0,27.8595,27.8727,27.833,27.833,61700.0
2013-01-30 13:20:00,42.07,42.13,42.07,42.12,35200.0,27.833,27.8727,27.833,27.8661,35200.0
2013-01-30 13:30:00,42.12,42.12,42.09,42.1,38200.0,27.8661,27.8661,27.8463,27.8529,38200.0
2013-01-30 13:40:00,42.1,42.13,42.09,42.09,32600.0,27.8529,27.8727,27.8463,27.8463,32600.0
2013-01-30 13:50:00,42.1,42.13,42.09,42.11,56100.0,27.8529,27.8727,27.8463,27.8595,56100.0
2013-01-30 14:00:00,42.11,42.14,42.09,42.14,56500.0,27.8595,27.8794,27.8463,27.8794,56500.0
2013-01-30 14:10:00,42.14,42.15,42.09,42.1,49000.0,27.8794,27.886,27.8463,27.8529,49000.0
2013-01-30 14:20:00,42.1,42.13,42.05,42.12,50500.0,27.8529,27.8727,27.8198,27.8661,50500.0
2013-01-30 14:30:00,42.12,42.12,42.02,42.04,65800.0,27.8661,27.8661,27.8,27.8132,65800.0
2013-01-30 14:40:00,42.03,42.06,41.97,41.98,60900.0,27.8066,27.8264,27.7669,27.7735,60900.0
2013-01-30 14:50:00,41.98,42.06,41.97,42.06,50900.0,27.7735,27.8264,27.7669,27.8264,50900.0
2013-01-30 15:00:00,42.05,42.07,42.04,42.07,57900.0,27.8198,27.833,27.8132,27.833,57900.0
2013-01-30 15:10:00,42.07,42.07,41.96,41.99,104400.0,27.833,27.833,27.7603,27.7801,104400.0
2013-01-30 15:20:00,42.0,42.01,41.97,41.97,61100.0,27.7867,27.7934,27.7669,27.7669,61100.0
2013-01-30 15:30:00,41.97,42.0,41.95,41.97,117400.0,27.7669,27.7867,27.7537,27.7669,117400.0
2013-01-30 15:40:00,41.97,42.08,41.97,42.03,310100.0,27.7669,27.8397,27.7669,27.8066,310100.0
2013-01-30 15:50:00,42.03,42.06,42.01,42.05,305900.0,27.8066,27.8264,27.7934,27.8198,305900.0
2013-01-31 09:30:00,42.04,42.13,42.01,42.09,77800.0,27.8132,27.8727,27.7934,27.8463,77800.0
2013-01-31 09:40:00,42.09,42.13,42.04,42.05,59700.0,27.8463,27.8727,27.8132,27.8198,59700.0
2013-01-31 09:50:00,42.04,42.12,42.04,42.05,95900.0,27.8132,27.8661,27.8132,27.8198,95900.0
2013-01-31 10:00:00,42.06,42.06,42.02,42.02,98900.0,27.8264,27.8264,27.8,27.8,98900.0
2013-01-31 10:10:00,42.02,42.07,42.02,42.06,73500.0,27.8,27.833,27.8,27.8264,73500.0
2013-01-31 10:20:00,42.06,42.09,42.05,42.09,47600.0,27.8264,27.8463,27.8198,27.8463,47600.0
2013-01-31 10:30:00,42.08,42.15,42.07,42.14,127000.0,27.8397,27.886,27.833,27.8794,127000.0
2013-01-31 10:40:00,42.13,42.15,42.1,42.15,77800.0,27.8727,27.886,27.8529,27.886,77800.0
2013-01-31 10:50:00,42.15,42.18,42.14,42.14,73400.0,27.886,27.9058,27.8794,27.8794,73400.0
2013-01-31 11:00:00,42.14,42.14,42.07,42.07,67800.0,27.8794,27.8794,27.833,27.833,67800.0
2013-01-31 11:10:00,42.07,42.13,42.05,42.13,63700.0,27.833,27.8727,27.8198,27.8727,63700.0
2013-01-31 11:20:00,42.13,42.16,42.12,42.13,39700.0,27.8727,27.8926,27.8661,27.8727,39700.0
2013-01-31 11:30:00,42.13,42.14,42.08,42.13,68500.0,27.8727,27.8794,27.8397,27.8727,68500.0
2013-01-31 11:40:00,42.13,42.16,42.11,42.16,50100.0,27.8727,27.8926,27.8595,27.8926,50100.0
2013-01-31 11:50:00,42.16,42.16,42.09,42.14,70400.0,27.8926,27.8926,27.8463,27.8794,70400.0
2013-01-31 12:00:00,42.13,42.15,42.12,42.14,79200.0,27.8727,27.886,27.8661,27.8794,79200.0
2013-01-31 12:10:00,42.14,42.18,42.13,42.16,50200.0,27.8794,27.9058,27.8727,27.8926,50200.0
2013-01-31 12:20:00,42.16,42.17,42.15,42.16,29700.0,27.8926,27.8992,27.886,27.8926,29700.0
2013-01-31 12:30:00,42.16,42.18,42.13,42.14,44900.0,27.8926,27.9058,27.8727,27.8794,44900.0
2013-01-31 12:40:00,42.14,42.19,42.13,42.18,61200.0,27.8794,27.9124,27.8727,27.9058,61200.0
2013-01-31 12:50:00,42.17,42.18,42.16,42.18,37900.0,27.8992,27.9058,27.8926,27.9058,37900.0
2013-01-31 13:00:00,42.18,42.18,42.13,42.16,74500.0,27.9058,27.9058,27.8727,27.8926,74500.0
2013-01-31 13:10:00,42.16,42.19,42.16,42.19,44000.0,27.8926,27.9124,27.8926,27.9124,44000.0
2013-01-31 13:20:00,42.19,42.19,42.14,42.18,94500.0,27.9124,27.9124,27.8794,27.9058,94500.0
2013-01-31 13:30:00,42.17,42.21,42.17,42.2,36600.0,27.8992,27.9257,27.8992,27.9191,36600.0
2013-01-31 13:40:00,42.2,42.21,42.18,42.18,36900.0,27.9191,27.9257,27.9058,27.9058,36900.0
2013-01-31 13:50:00,42.19,42.22,42.18,42.21,54200.0,27.9124,27.9323,27.9058,27.9257,54200.0
2013-01-31 14:00:00,42.2,42.2,42.16,42.19,77000.0,27.9191,27.9191,27.8926,27.9124,77000.0
2013-01-31 14:10:00,42.19,42.19,42.09,42.11,161600.0,27.9124,27.9124,27.8463,27.8595,161600.0
2013-01-31 14:20:00,42.11,42.18,42.1,42.18,78400.0,27.8595,27.9058,27.8529,27.9058,78400.0
2013-01-31 14:30:00,42.17,42.24,42.17,42.2,74600.0,27.8992,27.9455,27.8992,27.9191,74600.0
2013-01-31 14:40:00,42.19,42.21,42.15,42.16,59300.0,27.9124,27.9257,27.886,27.8926,59300.0
2013-01-31 14:50:00,42.16,42.16,42.13,42.15,77800.0,27.8926,27.8926,27.8727,27.886,77800.0
2013-01-31 15:00:00,42.15,42.15,42.09,42.1,92000.0,27.886,27.886,27.8463,27.8529,92000.0
2013-01-31 15:10:00,42.1,42.11,42.06,42.07,149900.0,27.8529,27.8595,27.8264,27.833,149900.0
2013-01-31 15:20:00,42.07,42.07,42.02,42.02,168700.0,27.833,27.833,27.8,27.8,168700.0
2013-01-31 15:30:00,42.03,42.09,42.03,42.05,96300.0,27.8066,27.8463,27.8066,27.8198,96300.0
2013-01-31 15:40:00,42.05,42.06,41.95,41.95,144000.0,27.8198,27.8264,27.7537,27.7537,144000.0
2013-01-31 15:50:00,41.95,42.0,41.95,41.95,394600.0,27.7537,27.7867,27.7537,27.7537,394600.0
2013-02-01 09:30:00,42.31,42.45,42.2,42.22,257900.0,27.9918,28.0844,27.9191,27.9323,257900.0
2013-02-01 09:40:00,42.21,42.26,42.18,42.24,85000.0,27.9257,27.9587,27.9058,27.9455,85000.0
2013-02-01 09:50:00,42.24,42.26,42.15,42.17,85200.0,27.9455,27.9587,27.886,27.8992,85200.0
2013-02-01 10:00:00,42.17,42.33,42.16,42.29,106600.0,27.8992,28.0051,27.8926,27.9786,106600.0
2013-02-01 10:10:00,42.29,42.31,42.22,42.23,73200.0,27.9786,27.9918,27.9323,27.9389,73200.0
2013-02-01 10:20:00,42.22,42.23,42.16,42.16,82300.0,27.9323,27.9389,27.8926,27.8926,82300.0
2013-02-01 10:30:00,42.17,42.24,42.16,42.22,64400.0,27.8992,27.9455,27.8926,27.9323,64400.0
2013-02-01 10:40:00,42.22,42.28,42.22,42.23,50700.0,27.9323,27.972,27.9323,27.9389,50700.0
2013-02-01 10:50:00,42.22,42.23,42.18,42.22,66500.0,27.9323,27.9389,27.9058,27.9323,66500.0
2013-02-01 11:00:00,42.22,42.24,42.19,42.2,32800.0,27.9323,27.9455,27.9124,27.9191,32800.0
2013-02-01 11:10:00,42.19,42.21,42.16,42.16,93700.0,27.9124,27.9257,27.8926,27.8926,93700.0
2013-02-01 11:20:00,42.16,42.17,42.13,42.14,37700.0,27.8926,27.8992,27.8727,27.8794,37700.0
2013-02-01 11:30:00,42.14,42.15,42.1,42.12,57100.0,27.8794,27.886,27.8529,27.8661,57100.0
2013-02-01 11:40:00,42.12,42.15,42.1,42.15,36200.0,27.8661,27.886,27.8529,27.886,36200.0
2013-02-01 11:50:00,42.14,42.15,42.1,42.15,50400.0,27.8794,27.886,27.8529,27.886,50400.0
2013-02-01 12:00:00,42.15,42.18,42.13,42.18,49700.0,27.886,27.9058,27.8727,27.9058,49700.0
2013-02-01 12:10:00,42.18,42.19,42.17,42.19,16400.0,27.9058,27.9124,27.8992,27.9124,16400.0
2013-02-01 12:20:00,42.19,42.19,42.1,42.1,30000.0,27.9124,27.9124,27.8529,27.8529,30000.0
2013-02-01 12:30:00,42.1,42.11,42.06,42.06,33000.0,27.8529,27.8595,27.8264,27.8264,33000.0
2013-02-01 12:40:00,42.06,42.14,42.06,42.14,44300.0,27.8264,27.8794,27.8264,27.8794,44300.0
2013-02-01 12:50:00,42.14,42.14,42.11,42.13,25900.0,27.8794,27.8794,27.8595,27.8727,25900.0
2013-02-01 13:00:00,42.13,42.13,42.04,42.05,74900.0,27.8727,27.8727,27.8132,27.8198,74900.0
2013-02-01 13:10:00,42.05,42.09,42.05,42.09,47900.0,27.8198,27.8463,27.8198,27.8463,47900.0
2013-02-01 13:20:00,42.09,42.12,42.08,42.09,48700.0,27.8463,27.8661,27.8397,27.8463,48700.0
2013-02-01 13:30:00,42.09,42.11,42.08,42.09,25600.0,27.8463,27.8595,27.8397,27.8463,25600.0
2013-02-01 13:40:00,42.09,42.09,42.08,42.09,25900.0,27.8463,27.8463,27.8397,27.8463,25900.0
2013-02-01 13:50:00,42.09,42.09,42.06,42.07,40000.0,27.8463,27.8463,27.8264,27.833,40000.0
2013-02-01 14:00:00,42.07,42.07,42.04,42.05,36800.0,27.833,27.833,27.8132,27.8198,36800.0
2013-02-01 14:10:00,42.05,42.05,42.04,42.05,16500.0,27.8198,27.8198,27.8132,27.8198,16500.0
2013-02-01 14:20:00,42.05,42.06,42.03,42.06,79800.0,27.8198,27.8264,27.8066,27.8264,79800.0
2013-02-01 14:30:00,42.06,42.11,42.06,42.1,56700.0,27.8264,27.8595,27.8264,27.8529,56700.0
2013-02-01 14:40:00,42.11,42.13,42.08,42.09,54400.0,27.8595,27.8727,27.8397,27.8463,54400.0
2013-02-01 14:50:00,42.09,42.1,42.07,42.09,40600.0,27.8463,27.8529,27.833,27.8463,40600.0
2013-02-01 15:00:00,42.08,42.12,42.08,42.12,71000.0,27.8397,27.8661,27.8397,27.8661,71000.0
2013-02-01 15:10:00,42.12,42.16,42.11,42.12,62600.0,27.8661,27.8926,27.8595,27.8661,62600.0
2013-02-01 15:20:00,42.12,42.12,42.08,42.08,38900.0,27.8661,27.8661,27.8397,27.8397,38900.0
2013-02-01 15:30:00,42.09,42.1,42.07,42.08,84100.0,27.8463,27.8529,27.833,27.8397,84100.0
2013-02-01 15:40:00,42.08,42.11,42.07,42.11,76000.0,27.8397,27.8595,27.833,27.8595,76000.0
2013-02-01 15:50:00,42.11,42.14,42.07,42.13,246400.0,27.8595,27.8794,27.833,27.8727,246400.0
2013-02-04 09:30:00,41.97,42.12,41.97,42.09,187700.0,27.7669,27.8661,27.7669,27.8463,187700.0
2013-02-04 09:40:00,42.07,42.09,41.92,41.92,102100.0,27.833,27.8463,27.7338,27.7338,102100.0
2013-02-04 09:50:00,41.92,41.93,41.86,41.88,75600.0,27.7338,27.7404,27.6941,27.7073,75600.0
2013-02-04 10:00:00,41.88,41.93,41.87,41.92,118100.0,27.7073,27.7404,27.7007,27.7338,118100.0
2013-02-04 10:10:00,41.92,41.92,41.87,41.87,53800.0,27.7338,27.7338,27.7007,27.7007,53800.0
2013-02-04 10:20:00,41.88,41.9,41.86,41.9,41200.0,27.7073,27.7206,27.6941,27.7206,41200.0
2013-02-04 10:30:00,41.89,41.9,41.82,41.83,81500.0,27.714,27.7206,27.6676,27.6743,81500.0
2013-02-04 10:40:00,41.83,41.87,41.82,41.86,56200.0,27.6743,27.7007,27.6676,27.6941,56200.0
2013-02-04 10:50:00,41.86,41.87,41.81,41.82,41600.0,27.6941,27.7007,27.661,27.6676,41600.0
2013-02-04 11:00:00,41.81,41.84,41.78,41.84,55800.0,27.661,27.6809,27.6412,27.6809,55800.0
2013-02-04 11:10:00,41.84,41.87,41.84,41.84,40700.0,27.6809,27.7007,27.6809,27.6809,40700.0
2013-02-04 11:20:00,41.84,41.88,41.84,41.86,57100.0,27.6809,27.7073,27.6809,27.6941,57100.0
2013-02-04 11:30:00,41.86,41.87,41.8,41.8,72300.0,27.6941,27.7007,27.6544,27.6544,72300.0
2013-02-04 11:40:00,41.8,41.85,41.77,41.85,49700.0,27.6544,27.6875,27.6346,27.6875,49700.0
2013-02-04 11:50:00,41.85,41.85,41.78,41.78,28100.0,27.6875,27.6875,27.6412,27.6412,28100.0
2013-02-04 12:00:00,41.79,41.81,41.77,41.78,37200.0,27.6478,27.661,27.6346,27.6412,37200.0
2013-02-04 12:10:00,41.79,41.83,41.79,41.82,23800.0,27.6478,27.6743,27.6478,27.6676,23800.0
2013-02-04 12:20:00,41.82,41.82,41.77,41.8,55300.0,27.6676,27.6676,27.6346,27.6544,55300.0
2013-02-04 12:30:00,41.8,41.86,41.79,41.86,40700.0,27.6544,27.6941,27.6478,27.6941,40700.0
2013-02-04 12:40:00,41.86,41.87,41.85,41.86,41800.0,27.6941,27.7007,27.6875,27.6941,41800.0
2013-02-04 12:50:00,41.86,41.86,41.81,41.83,79700.0,27.6941,27.6941,27.661,27.6743,79700.0
2013-02-04 13:00:00,41.83,41.85,41.82,41.84,31800.0,27.6743,27.6875,27.6676,27.6809,31800.0
2013-02-04 13:10:00,41.84,41.85,41.81,41.84,43500.0,27.6809,27.6875,27.661,27.6809,43500.0
2013-02-04 13:20:00,41.84,41.86,41.81,41.85,50600.0,27.6809,27.6941,27.661,27.6875,50600.0
2013-02-04 13:30:00,41.84,41.84,41.8,41.8,30500.0,27.6809,27.6809,27.6544,27.6544,30500.0
2013-02-04 13:40:00,41.8,41.83,41.8,41.81,39600.0,27.6544,27.6743,27.6544,27.661,39600.0
2013-02-04 13:50:00,41.81,41.84,41.8,41.83,26100.0,27.661,27.6809,27.6544,27.6743,26100.0
2013-02-04 14:00:00,41.83,41.84,41.81,41.82,30900.0,27.6743,27.6809,27.661,27.6676,30900.0
2013-02-04 14:10:00,41.82,41.85,41.8,41.81,93200.0,27.6676,27.6875,27.6544,27.661,93200.0
2013-02-04 14:20:00,41.8,41.83,41.79,41.82,44200.0,27.6544,27.6743,27.6478,27.6676,44200.0
2013-02-04 14:30:00,41.83,41.84,41.82,41.82,24400.0,27.6743,27.6809,27.6676,27.6676,24400.0
2013-02-04 14:40:00,41.82,41.85,41.8,41.82,140300.0,27.6676,27.6875,27.6544,27.6676,140300.0
2013-02-04 14:50:00,41.82,41.85,41.81,41.84,79400.0,27.6676,27.6875,27.661,27.6809,79400.0
2013-02-04 15:00:00,41.85,41.85,41.81,41.81,40500.0,27.6875,27.6875,27.661,27.661,40500.0
2013-02-04 15:10:00,41.81,41.83,41.79,41.8,100200.0,27.661,27.6743,27.6478,27.6544,100200.0
2013-02-04 15:20:00,41.8,41.87,41.79,41.85,72700.0,27.6544,27.7007,27.6478,27.6875,72700.0
2013-02-04 15:30:00,41.85,41.86,41.78,41.78,92100.0,27.6875,27.6941,27.6412,27.6412,92100.0
2013-02-04 15:40:00,41.79,41.82,41.75,41.76,114100.0,27.6478,27.6676,27.6213,27.628,114100.0
2013-02-04 15:50:00,41.76,41.77,41.72,41.75,170700.0,27.628,27.6346,27.6015,27.6213,170700.0
2013-02-05 09:30:00,41.94,42.19,41.91,42.16,223700.0,27.747,27.9124,27.7272,27.8926,223700.0
2013-02-05 09:40:00,42.15,42.23,42.1,42.1,79200.0,27.886,27.9389,27.8529,27.8529,79200.0
2013-02-05 09:50:00,42.1,42.25,42.09,42.24,117700.0,27.8529,27.9521,27.8463,27.9455,117700.0
2013-02-05 10:00:00,42.25,42.25,42.16,42.19,78700.0,27.9521,27.9521,27.8926,27.9124,78700.0
2013-02-05 10:10:00,42.19,42.21,42.14,42.15,79400.0,27.9124,27.9257,27.8794,27.886,79400.0
2013-02-05 10:20:00,42.15,42.21,42.14,42.21,165800.0,27.886,27.9257,27.8794,27.9257,165800.0
2013-02-05 10:30:00,42.21,42.27,42.2,42.27,119400.0,27.9257,27.9654,27.9191,27.9654,119400.0
2013-02-05 10:40:00,42.27,42.33,42.27,42.3,117200.0,27.9654,28.0051,27.9654,27.9852,117200.0
2013-02-05 10:50:00,42.3,42.3,42.23,42.23,118200.0,27.9852,27.9852,27.9389,27.9389,118200.0
2013-02-05 11:00:00,42.23,42.25,42.21,42.25,86600.0,27.9389,27.9521,27.9257,27.9521,86600.0
2013-02-05 11:10:00,42.25,42.28,42.24,42.27,117000.0,27.9521,27.972,27.9455,27.9654,117000.0
2013-02-05 11:20:00,42.27,42.33,42.27,42.33,56500.0,27.9654,28.0051,27.9654,28.0051,56500.0
2013-02-05 11:30:00,42.32,42.33,42.29,42.3,70500.0,27.9984,28.0051,27.9786,27.9852,70500.0
2013-02-05 11:40:00,42.29,42.32,42.27,42.28,92000.0,27.9786,27.9984,27.9654,27.972,92000.0
2013-02-05 11:50:00,42.28,42.31,42.27,42.3,65900.0,27.972,27.9918,27.9654,27.9852,65900.0
2013-02-05 12:00:00,42.31,42.31,42.23,42.25,149700.0,27.9918,27.9918,27.9389,27.9521,149700.0
2013-02-05 12:10:00,42.26,42.27,42.22,42.23,63600.0,27.9587,27.9654,27.9323,27.9389,63600.0
2013-02-05 12:20:00,42.24,42.25,42.19,42.2,59500.0,27.9455,27.9521,27.9124,27.9191,59500.0
2013-02-05 12:30:00,42.2,42.21,42.13,42.14,56200.0,27.9191,27.9257,27.8727,27.8794,56200.0
2013-02-05 12:40:00,42.14,42.23,42.13,42.23,40900.0,27.8794,27.9389,27.8727,27.9389,40900.0
2013-02-05 12:50:00,42.23,42.23,42.2,42.22,43800.0,27.9389,27.9389,27.9191,27.9323,43800.0
2013-02-05 13:00:00,42.23,42.23,42.21,42.22,29400.0,27.9389,27.9389,27.9257,27.9323,29400.0
2013-02-05 13:10:00,42.23,42.23,42.2,42.22,28800.0,27.9389,27.9389,27.9191,27.9323,28800.0
2013-02-05 13:20:00,42.23,42.23,42.2,42.21,39600.0,27.9389,27.9389,27.9191,27.9257,39600.0
2013-02-05 13:30:00,42.22,42.25,42.22,42.22,54700.0,27.9323,27.9521,27.9323,27.9323,54700.0
2013-02-05 13:40:00,42.22,42.24,42.2,42.21,36100.0,27.9323,27.9455,27.9191,27.9257,36100.0
2013-02-05 13:50:00,42.2,42.21,42.19,42.21,23900.0,27.9191,27.9257,27.9124,27.9257,23900.0
2013-02-05 14:00:00,42.21,42.22,42.19,42.19,50200.0,27.9257,27.9323,27.9124,27.9124,50200.0
2013-02-05 14:10:00,42.19,42.21,42.18,42.19,35000.0,27.9124,27.9257,27.9058,27.9124,35000.0
2013-02-05 14:20:00,42.2,42.21,42.19,42.19,24600.0,27.9191,27.9257,27.9124,27.9124,24600.0
2013-02-05 14:30:00,42.2,42.21,42.16,42.16,40200.0,27.9191,27.9257,27.8926,27.8926,40200.0
2013-02-05 14:40:00,42.16,42.2,42.16,42.19,60500.0,27.8926,27.9191,27.8926,27.9124,60500.0
2013-02-05 14:50:00,42.19,42.2,42.16,42.16,52800.0,27.9124,27.9191,27.8926,27.8926,52800.0
2013-02-05 15:00:00,42.17,42.19,42.16,42.19,36700.0,27.8992,27.9124,27.8926,27.9124,36700.0
2013-02-05 15:10:00,42.19,42.24,42.18,42.24,93000.0,27.9124,27.9455,27.9058,27.9455,93000.0
2013-02-05 15:20:00,42.23,42.24,42.21,42.21,58500.0,27.9389,27.9455,27.9257,27.9257,58500.0
2013-02-05 15:30:00,42.21,42.22,42.16,42.17,72400.0,27.9257,27.9323,27.8926,27.8992,72400.0
2013-02-05 15:40:00,42.17,42.18,42.11,42.11,89800.0,27.8992,27.9058,27.8595,27.8595,89800.0
2013-02-05 15:50:00,42.11,42.12,42.08,42.1,231000.0,27.8595,27.8661,27.8397,27.8529,231000.0
2013-02-06 09:30:00,42.0,42.1,41.96,42.0,238300.0,27.7867,27.8529,27.7603,27.7867,238300.0
2013-02-06 09:40:00,41.99,42.06,41.97,42.02,53300.0,27.7801,27.8264,27.7669,27.8,53300.0
2013-02-06 09:50:00,42.04,42.06,41.98,42.04,62600.0,27.8132,27.8264,27.7735,27.8132,62600.0
2013-02-06 10:00:00,42.04,42.06,42.0,42.05,62300.0,27.8132,27.8264,27.7867,27.8198,62300.0
2013-02-06 10:10:00,42.05,42.08,42.05,42.07,55300.0,27.8198,27.8397,27.8198,27.833,55300.0
2013-02-06 10:20:00,42.06,42.14,42.05,42.14,73000.0,27.8264,27.8794,27.8198,27.8794,73000.0
2013-02-06 10:30:00,42.14,42.15,42.04,42.05,71600.0,27.8794,27.886,27.8132,27.8198,71600.0
2013-02-06 10:40:00,42.05,42.12,42.04,42.12,35300.0,27.8198,27.8661,27.8132,27.8661,35300.0
2013-02-06 10:50:00,42.12,42.14,42.11,42.13,61900.0,27.8661,27.8794,27.8595,27.8727,61900.0
2013-02-06 11:00:00,42.13,42.17,42.11,42.15,79200.0,27.8727,27.8992,27.8595,27.886,79200.0
2013-02-06 11:10:00,42.16,42.17,42.13,42.14,67700.0,27.8926,27.8992,27.8727,27.8794,67700.0
2013-02-06 11:20:00,42.14,42.16,42.12,42.16,68400.0,27.8794,27.8926,27.8661,27.8926,68400.0
2013-02-06 11:30:00,42.16,42.17,42.11,42.17,71200.0,27.8926,27.8992,27.8595,27.8992,71200.0
2013-02-06 11:40:00,42.17,42.18,42.13,42.16,66200.0,27.8992,27.9058,27.8727,27.8926,66200.0
2013-02-06 11:50:00,42.16,42.16,42.14,42.15,69600.0,27.8926,27.8926,27.8794,27.886,69600.0
2013-02-06 12:00:00,42.15,42.2,42.14,42.2,73200.0,27.886,27.9191,27.8794,27.9191,73200.0
2013-02-06 12:10:00,42.2,42.22,42.19,42.19,46200.0,27.9191,27.9323,27.9124,27.9124,46200.0
2013-02-06 12:20:00,42.19,42.23,42.19,42.23,62000.0,27.9124,27.9389,27.9124,27.9389,62000.0
2013-02-06 12:30:00,42.22,42.26,42.21,42.26,47600.0,27.9323,27.9587,27.9257,27.9587,47600.0
2013-02-06 12:40:00,42.26,42.28,42.24,42.26,44400.0,27.9587,27.972,27.9455,27.9587,44400.0
2013-02-06 12:50:00,42.25,42.26,42.21,42.22,42300.0,27.9521,27.9587,27.9257,27.9323,42300.0
2013-02-06 13:00:00,42.23,42.23,42.2,42.22,45700.0,27.9389,27.9389,27.9191,27.9323,45700.0
2013-02-06 13:10:00,42.22,42.25,42.2,42.25,37100.0,27.9323,27.9521,27.9191,27.9521,37100.0
2013-02-06 13:20:00,42.24,42.25,42.17,42.19,57900.0,27.9455,27.9521,27.8992,27.9124,57900.0
2013-02-06 13:30:00,42.2,42.22,42.17,42.22,75300.0,27.9191,27.9323,27.8992,27.9323,75300.0
2013-02-06 13:40:00,42.23,42.28,42.22,42.28,53100.0,27.9389,27.972,27.9323,27.972,53100.0
2013-02-06 13:50:00,42.28,42.28,42.25,42.27,45900.0,27.972,27.972,27.9521,27.9654,45900.0
2013-02-06 14:00:00,42.27,42.27,42.25,42.26,62800.0,27.9654,27.9654,27.9521,27.9587,62800.0
2013-02-06 14:10:00,42.26,42.26,42.25,42.26,25500.0,27.9587,27.9587,27.9521,27.9587,25500.0
2013-02-06 14:20:00,42.26,42.27,42.25,42.25,50000.0,27.9587,27.9654,27.9521,27.9521,50000.0
2013-02-06 14:30:00,42.26,42.26,42.25,42.26,36900.0,27.9587,27.9587,27.9521,27.9587,36900.0
2013-02-06 14:40:00,42.26,42.28,42.25,42.27,53600.0,27.9587,27.972,27.9521,27.9654,53600.0
2013-02-06 14:50:00,42.27,42.29,42.25,42.29,45000.0,27.9654,27.9786,27.9521,27.9786,45000.0
2013-02-06 15:00:00,42.29,42.3,42.28,42.3,55900.0,27.9786,27.9852,27.972,27.9852,55900.0
2013-02-06 15:10:00,42.3,42.32,42.29,42.3,76800.0,27.9852,27.9984,27.9786,27.9852,76800.0
2013-02-06 15:20:00,42.3,42.35,42.3,42.35,63300.0,27.9852,28.0183,27.9852,28.0183,63300.0
2013-02-06 15:30:00,42.34,42.35,42.26,42.26,80600.0,28.0117,28.0183,27.9587,27.9587,80600.0
2013-02-06 15:40:00,42.26,42.3,42.26,42.29,124300.0,27.9587,27.9852,27.9587,27.9786,124300.0
2013-02-06 15:50:00,42.29,42.36,42.28,42.36,258300.0,27.9786,28.0249,27.972,28.0249,258300.0
2013-02-07 09:30:00,42.31,42.5,42.27,42.49,155900.0,27.9918,28.1175,27.9654,28.1109,155900.0
2013-02-07 09:40:00,42.49,42.59,42.46,42.59,120800.0,28.1109,28.1771,28.0911,28.1771,120800.0
2013-02-07 09:50:00,42.59,42.61,42.52,42.52,116400.0,28.1771,28.1903,28.1308,28.1308,116400.0
2013-02-07 10:00:00,42.51,42.52,42.39,42.41,118500.0,28.1241,28.1308,28.0448,28.058,118500.0
2013-02-07 10:10:00,42.41,42.5,42.36,42.48,147800.0,28.058,28.1175,28.0249,28.1043,147800.0
2013-02-07 10:20:00,42.48,42.48,42.39,42.42,98600.0,28.1043,28.1043,28.0448,28.0646,98600.0
2013-02-07 10:30:00,42.43,42.44,42.35,42.36,109300.0,28.0712,28.0778,28.0183,28.0249,109300.0
2013-02-07 10:40:00,42.35,42.37,42.31,42.36,69000.0,28.0183,28.0315,27.9918,28.0249,69000.0
2013-02-07 10:50:00,42.36,42.38,42.32,42.38,38400.0,28.0249,28.0381,27.9984,28.0381,38400.0
2013-02-07 11:00:00,42.38,42.38,42.34,42.38,44000.0,28.0381,28.0381,28.0117,28.0381,44000.0
2013-02-07 11:10:00,42.37,42.39,42.35,42.38,95900.0,28.0315,28.0448,28.0183,28.0381,95900.0
2013-02-07 11:20:00,42.37,42.41,42.37,42.38,36900.0,28.0315,28.058,28.0315,28.0381,36900.0
2013-02-07 11:30:00,42.38,42.39,42.31,42.34,87900.0,28.0381,28.0448,27.9918,28.0117,87900.0
2013-02-07 11:40:00,42.33,42.37,42.33,42.36,51600.0,28.0051,28.0315,28.0051,28.0249,51600.0
2013-02-07 11:50:00,42.36,42.38,42.35,42.36,41700.0,28.0249,28.0381,28.0183,28.0249,41700.0
2013-02-07 12:00:00,42.36,42.37,42.34,42.34,18700.0,28.0249,28.0315,28.0117,28.0117,18700.0
2013-02-07 12:10:00,42.34,42.36,42.34,42.36,43900.0,28.0117,28.0249,28.0117,28.0249,43900.0
2013-02-07 12:20:00,42.35,42.36,42.33,42.33,33100.0,28.0183,28.0249,28.0051,28.0051,33100.0
2013-02-07 12:30:00,42.34,42.38,42.31,42.38,45300.0,28.0117,28.0381,27.9918,28.0381,45300.0
2013-02-07 12:40:00,42.38,42.41,42.37,42.41,21300.0,28.0381,28.058,28.0315,28.058,21300.0
2013-02-07 12:50:00,42.4,42.41,42.39,42.4,18000.0,28.0514,28.058,28.0448,28.0514,18000.0
2013-02-07 13:00:00,42.4,42.41,42.37,42.38,81700.0,28.0514,28.058,28.0315,28.0381,81700.0
2013-02-07 13:10:00,42.38,42.39,42.36,42.38,25800.0,28.0381,28.0448,28.0249,28.0381,25800.0
2013-02-07 13:20:00,42.38,42.39,42.36,42.39,19800.0,28.0381,28.0448,28.0249,28.0448,19800.0
2013-02-07 13:30:00,42.39,42.39,42.36,42.38,97900.0,28.0448,28.0448,28.0249,28.0381,97900.0
2013-02-07 13:40:00,42.37,42.44,42.37,42.42,57400.0,28.0315,28.0778,28.0315,28.0646,57400.0
2013-02-07 13:50:00,42.41,42.46,42.41,42.45,40500.0,28.058,28.0911,28.058,28.0844,40500.0
2013-02-07 14:00:00,42.45,42.49,42.42,42.44,45700.0,28.0844,28.1109,28.0646,28.0778,45700.0
2013-02-07 14:10:00,42.44,42.45,42.41,42.44,86400.0,28.0778,28.0844,28.058,28.0778,86400.0
2013-02-07 14:20:00,42.45,42.46,42.42,42.43,31100.0,28.0844,28.0911,28.0646,28.0712,31100.0
2013-02-07 14:30:00,42.43,42.45,42.39,42.39,30700.0,28.0712,28.0844,28.0448,28.0448,30700.0
2013-02-07 14:40:00,42.38,42.41,42.37,42.41,32200.0,28.0381,28.058,28.0315,28.058,32200.0
2013-02-07 14:50:00,42.41,42.46,42.4,42.46,30800.0,28.058,28.0911,28.0514,28.0911,30800.0
2013-02-07 15:00:00,42.46,42.48,42.43,42.46,43700.0,28.0911,28.1043,28.0712,28.0911,43700.0
2013-02-07 15:10:00,42.46,42.47,42.44,42.47,27900.0,28.0911,28.0977,28.0778,28.0977,27900.0
2013-02-07 15:20:00,42.48,42.48,42.41,42.42,49900.0,28.1043,28.1043,28.058,28.0646,49900.0
2013-02-07 15:30:00,42.42,42.44,42.37,42.42,74100.0,28.0646,28.0778,28.0315,28.0646,74100.0
2013-02-07 15:40:00,42.41,42.44,42.39,42.44,70800.0,28.058,28.0778,28.0448,28.0778,70800.0
2013-02-07 15:50:00,42.44,42.46,42.41,42.46,173300.0,28.0778,28.0911,28.058,28.0911,173300.0
2013-02-08 09:30:00,42.45,42.5,42.41,42.47,66700.0,28.0844,28.1175,28.058,28.0977,66700.0
2013-02-08 09:40:00,42.49,42.6,42.48,42.56,52800.0,28.1109,28.1837,28.1043,28.1572,52800.0
2013-02-08 09:50:00,42.56,42.61,42.54,42.61,33100.0,28.1572,28.1903,28.144,28.1903,33100.0
2013-02-08 10:00:00,42.61,42.64,42.55,42.56,56900.0,28.1903,28.2102,28.1506,28.1572,56900.0
2013-02-08 10:10:00,42.56,42.57,42.55,42.56,36100.0,28.1572,28.1638,28.1506,28.1572,36100.0
2013-02-08 10:20:00,42.56,42.58,42.56,42.56,29100.0,28.1572,28.1705,28.1572,28.1572,29100.0
2013-02-08 10:30:00,42.56,42.59,42.55,42.58,38800.0,28.1572,28.1771,28.1506,28.1705,38800.0
2013-02-08 10:40:00,42.58,42.61,42.56,42.58,49300.0,28.1705,28.1903,28.1572,28.1705,49300.0
2013-02-08 10:50:00,42.57,42.62,42.54,42.62,84500.0,28.1638,28.1969,28.144,28.1969,84500.0
2013-02-08 11:00:00,42.62,42.64,42.59,42.61,60700.0,28.1969,28.2102,28.1771,28.1903,60700.0
2013-02-08 11:10:00,42.6,42.61,42.52,42.53,35400.0,28.1837,28.1903,28.1308,28.1374,35400.0
2013-02-08 11:20:00,42.52,42.55,42.51,42.55,29100.0,28.1308,28.1506,28.1241,28.1506,29100.0
2013-02-08 11:30:00,42.54,42.56,42.52,42.55,46300.0,28.144,28.1572,28.1308,28.1506,46300.0
2013-02-08 11:40:00,42.54,42.57,42.54,42.57,28200.0,28.144,28.1638,28.144,28.1638,28200.0
2013-02-08 11:50:00,42.57,42.63,42.57,42.62,88300.0,28.1638,28.2035,28.1638,28.1969,88300.0
2013-02-08 12:00:00,42.62,42.64,42.61,42.64,19900.0,28.1969,28.2102,28.1903,28.2102,19900.0
2013-02-08 12:10:00,42.64,42.64,42.59,42.64,57000.0,28.2102,28.2102,28.1771,28.2102,57000.0
2013-02-08 12:20:00,42.63,42.65,42.6,42.63,63900.0,28.2035,28.2168,28.1837,28.2035,63900.0
2013-02-08 12:30:00,42.64,42.64,42.6,42.62,45000.0,28.2102,28.2102,28.1837,28.1969,45000.0
2013-02-08 12:40:00,42.61,42.64,42.61,42.64,20000.0,28.1903,28.2102,28.1903,28.2102,20000.0
2013-02-08 12:50:00,42.63,42.66,42.62,42.65,64300.0,28.2035,28.2234,28.1969,28.2168,64300.0
2013-02-08 13:00:00,42.65,42.66,42.65,42.66,23700.0,28.2168,28.2234,28.2168,28.2234,23700.0
2013-02-08 13:10:00,42.65,42.66,42.63,42.64,36200.0,28.2168,28.2234,28.2035,28.2102,36200.0
2013-02-08 13:20:00,42.64,42.65,42.58,42.58,18900.0,28.2102,28.2168,28.1705,28.1705,18900.0
2013-02-08 13:30:00,42.58,42.59,42.53,42.55,47100.0,28.1705,28.1771,28.1374,28.1506,47100.0
2013-02-08 13:40:00,42.55,42.57,42.54,42.56,21300.0,28.1506,28.1638,28.144,28.1572,21300.0
2013-02-08 13:50:00,42.56,42.57,42.53,42.53,44100.0,28.1572,28.1638,28.1374,28.1374,44100.0
2013-02-08 14:00:00,42.53,42.56,42.53,42.56,42000.0,28.1374,28.1572,28.1374,28.1572,42000.0
2013-02-08 14:10:00,42.55,42.57,42.55,42.55,25200.0,28.1506,28.1638,28.1506,28.1506,25200.0
2013-02-08 14:20:00,42.55,42.56,42.52,42.54,21600.0,28.1506,28.1572,28.1308,28.144,21600.0
2013-02-08 14:30:00,42.55,42.55,42.53,42.55,26100.0,28.1506,28.1506,28.1374,28.1506,26100.0
2013-02-08 14:40:00,42.55,42.56,42.54,42.55,28700.0,28.1506,28.1572,28.144,28.1506,28700.0
2013-02-08 14:50:00,42.55,42.58,42.55,42.58,30300.0,28.1506,28.1705,28.1506,28.1705,30300.0
2013-02-08 15:00:00,42.58,42.58,42.57,42.57,22100.0,28.1705,28.1705,28.1638,28.1638,22100.0
2013-02-08 15:10:00,42.57,42.58,42.56,42.57,35300.0,28.1638,28.1705,28.1572,28.1638,35300.0
2013-02-08 15:20:00,42.57,42.57,42.53,42.55,64400.0,28.1638,28.1638,28.1374,28.1506,64400.0
2013-02-08 15:30:00,42.55,42.56,42.51,42.51,54100.0,28.1506,28.1572,28.1241,28.1241,54100.0
2013-02-08 15:40:00,42.51,42.55,42.51,42.53,77700.0,28.1241,28.1506,28.1241,28.1374,77700.0
2013-02-08 15:50:00,42.52,42.59,42.52,42.59,200300.0,28.1308,28.1771,28.1308,28.1771,200300.0
2013-02-11 09:30:00,42.59,42.65,42.5,42.63,144100.0,28.1771,28.2168,28.1175,28.2035,144100.0
2013-02-11 09:40:00,42.65,42.65,42.58,42.63,46000.0,28.2168,28.2168,28.1705,28.2035,46000.0
2013-02-11 09:50:00,42.63,42.63,42.55,42.61,47100.0,28.2035,28.2035,28.1506,28.1903,47100.0
2013-02-11 10:00:00,42.61,42.62,42.57,42.61,69400.0,28.1903,28.1969,28.1638,28.1903,69400.0
2013-02-11 10:10:00,42.61,42.61,42.55,42.61,83900.0,28.1903,28.1903,28.1506,28.1903,83900.0
2013-02-11 10:20:00,42.61,42.63,42.57,42.59,43200.0,28.1903,28.2035,28.1638,28.1771,43200.0
2013-02-11 10:30:00,42.6,42.64,42.58,42.61,46900.0,28.1837,28.2102,28.1705,28.1903,46900.0
2013-02-11 10:40:00,42.61,42.65,42.6,42.6,64100.0,28.1903,28.2168,28.1837,28.1837,64100.0
2013-02-11 10:50:00,42.59,42.6,42.57,42.59,65900.0,28.1771,28.1837,28.1638,28.1771,65900.0
2013-02-11 11:00:00,42.59,42.59,42.55,42.59,75900.0,28.1771,28.1771,28.1506,28.1771,75900.0
2013-02-11 11:10:00,42.59,42.59,42.55,42.55,52700.0,28.1771,28.1771,28.1506,28.1506,52700.0
2013-02-11 11:20:00,42.55,42.59,42.55,42.59,34300.0,28.1506,28.1771,28.1506,28.1771,34300.0
2013-02-11 11:30:00,42.59,42.62,42.58,42.61,122100.0,28.1771,28.1969,28.1705,28.1903,122100.0
2013-02-11 11:40:00,42.6,42.61,42.58,42.59,19700.0,28.1837,28.1903,28.1705,28.1771,19700.0
2013-02-11 11:50:00,42.59,42.61,42.58,42.59,42400.0,28.1771,28.1903,28.1705,28.1771,42400.0
2013-02-11 12:00:00,42.6,42.6,42.58,42.59,32900.0,28.1837,28.1837,28.1705,28.1771,32900.0
2013-02-11 12:10:00,42.58,42.6,42.57,42.59,33000.0,28.1705,28.1837,28.1638,28.1771,33000.0
2013-02-11 12:20:00,42.59,42.6,42.57,42.59,27700.0,28.1771,28.1837,28.1638,28.1771,27700.0
2013-02-11 12:30:00,42.59,42.6,42.57,42.59,22900.0,28.1771,28.1837,28.1638,28.1771,22900.0
2013-02-11 12:40:00,42.6,42.6,42.58,42.58,30600.0,28.1837,28.1837,28.1705,28.1705,30600.0
2013-02-11 12:50:00,42.58,42.62,42.58,42.61,26100.0,28.1705,28.1969,28.1705,28.1903,26100.0
2013-02-11 13:00:00,42.61,42.64,42.6,42.6,32600.0,28.1903,28.2102,28.1837,28.1837,32600.0
2013-02-11 13:10:00,42.61,42.64,42.6,42.63,92600.0,28.1903,28.2102,28.1837,28.2035,92600.0
2013-02-11 13:20:00,42.63,42.64,42.59,42.6,16600.0,28.2035,28.2102,28.1771,28.1837,16600.0
2013-02-11 13:30:00,42.59,42.62,42.59,42.62,22000.0,28.1771,28.1969,28.1771,28.1969,22000.0
2013-02-11 13:40:00,42.62,42.62,42.6,42.6,25700.0,28.1969,28.1969,28.1837,28.1837,25700.0
2013-02-11 13:50:00,42.6,42.61,42.59,42.61,34600.0,28.1837,28.1903,28.1771,28.1903,34600.0
2013-02-11 14:00:00,42.61,42.61,42.58,42.59,42700.0,28.1903,28.1903,28.1705,28.1771,42700.0
2013-02-11 14:10:00,42.59,42.59,42.57,42.59,39900.0,28.1771,28.1771,28.1638,28.1771,39900.0
2013-02-11 14:20:00,42.58,42.59,42.58,42.59,24700.0,28.1705,28.1771,28.1705,28.1771,24700.0
2013-02-11 14:30:00,42.58,42.61,42.58,42.61,37900.0,28.1705,28.1903,28.1705,28.1903,37900.0
2013-02-11 14:40:00,42.61,42.63,42.6,42.63,55500.0,28.1903,28.2035,28.1837,28.2035,55500.0
2013-02-11 14:50:00,42.63,42.63,42.61,42.62,32400.0,28.2035,28.2035,28.1903,28.1969,32400.0
2013-02-11 15:00:00,42.63,42.64,42.62,42.63,27300.0,28.2035,28.2102,28.1969,28.2035,27300.0
2013-02-11 15:10:00,42.62,42.65,42.61,42.63,46200.0,28.1969,28.2168,28.1903,28.2035,46200.0
2013-02-11 15:20:00,42.63,42.64,42.61,42.61,36500.0,28.2035,28.2102,28.1903,28.1903,36500.0
2013-02-11 15:30:00,42.61,42.65,42.61,42.63,211600.0,28.1903,28.2168,28.1903,28.2035,211600.0
2013-02-11 15:40:00,42.63,42.65,42.62,42.64,85800.0,28.2035,28.2168,28.1969,28.2102,85800.0
2013-02-11 15:50:00,42.65,42.66,42.62,42.66,182000.0,28.2168,28.2234,28.1969,28.2234,182000.0
2013-02-12 09:30:00,42.58,42.78,42.58,42.76,144000.0,28.1705,28.3028,28.1705,28.2895,144000.0
2013-02-12 09:40:00,42.76,42.76,42.67,42.7,91000.0,28.2895,28.2895,28.23,28.2498,91000.0
2013-02-12 09:50:00,42.7,42.77,42.7,42.73,127600.0,28.2498,28.2962,28.2498,28.2697,127600.0
2013-02-12 10:00:00,42.73,42.84,42.72,42.79,56100.0,28.2697,28.3425,28.2631,28.3094,56100.0
2013-02-12 10:10:00,42.8,42.83,42.76,42.78,83200.0,28.316,28.3359,28.2895,28.3028,83200.0
2013-02-12 10:20:00,42.77,42.81,42.74,42.75,75800.0,28.2962,28.3226,28.2763,28.2829,75800.0
2013-02-12 10:30:00,42.76,42.77,42.73,42.76,113700.0,28.2895,28.2962,28.2697,28.2895,113700.0
2013-02-12 10:40:00,42.75,42.8,42.74,42.78,271300.0,28.2829,28.316,28.2763,28.3028,271300.0
2013-02-12 10:50:00,42.78,42.8,42.75,42.77,39300.0,28.3028,28.316,28.2829,28.2962,39300.0
2013-02-12 11:00:00,42.78,42.79,42.73,42.74,73300.0,28.3028,28.3094,28.2697,28.2763,73300.0
2013-02-12 11:10:00,42.74,42.8,42.74,42.8,57500.0,28.2763,28.316,28.2763,28.316,57500.0
2013-02-12 11:20:00,42.8,42.81,42.75,42.76,60200.0,28.316,28.3226,28.2829,28.2895,60200.0
2013-02-12 11:30:00,42.77,42.77,42.75,42.75,101300.0,28.2962,28.2962,28.2829,28.2829,101300.0
2013-02-12 11:40:00,42.75,42.81,42.74,42.8,84000.0,28.2829,28.3226,28.2763,28.316,84000.0
2013-02-12 11:50:00,42.8,42.8,42.78,42.8,33200.0,28.316,28.316,28.3028,28.316,33200.0
2013-02-12 12:00:00,42.8,42.85,42.78,42.85,58900.0,28.316,28.3491,28.3028,28.3491,58900.0
2013-02-12 12:10:00,42.85,42.86,42.84,42.85,45200.0,28.3491,28.3557,28.3425,28.3491,45200.0
2013-02-12 12:20:00,42.85,42.88,42.84,42.84,45500.0,28.3491,28.3689,28.3425,28.3425,45500.0
2013-02-12 12:30:00,42.84,42.86,42.84,42.86,43800.0,28.3425,28.3557,28.3425,28.3557,43800.0
2013-02-12 12:40:00,42.86,42.87,42.83,42.84,33000.0,28.3557,28.3623,28.3359,28.3425,33000.0
2013-02-12 12:50:00,42.85,42.9,42.84,42.9,72900.0,28.3491,28.3822,28.3425,28.3822,72900.0
2013-02-12 13:00:00,42.89,42.92,42.89,42.9,58500.0,28.3755,28.3954,28.3755,28.3822,58500.0
2013-02-12 13:10:00,42.91,42.95,42.9,42.95,79200.0,28.3888,28.4152,28.3822,28.4152,79200.0
2013-02-12 13:20:00,42.95,42.98,42.95,42.95,59200.0,28.4152,28.4351,28.4152,28.4152,59200.0
2013-02-12 13:30:00,42.95,42.95,42.9,42.93,51700.0,28.4152,28.4152,28.3822,28.402,51700.0
2013-02-12 13:40:00,42.93,42.93,42.92,42.93,24300.0,28.402,28.402,28.3954,28.402,24300.0
2013-02-12 13:50:00,42.93,42.96,42.92,42.96,90900.0,28.402,28.4219,28.3954,28.4219,90900.0
2013-02-12 14:00:00,42.96,42.99,42.95,42.99,109400.0,28.4219,28.4417,28.4152,28.4417,109400.0
2013-02-12 14:10:00,42.99,42.99,42.93,42.95,56600.0,28.4417,28.4417,28.402,28.4152,56600.0
2013-02-12 14:20:00,42.95,42.96,42.93,42.93,187700.0,28.4152,28.4219,28.402,28.402,187700.0
2013-02-12 14:30:00,42.93,42.93,42.88,42.91,48900.0,28.402,28.402,28.3689,28.3888,48900.0
2013-02-12 14:40:00,42.9,42.91,42.89,42.9,44400.0,28.3822,28.3888,28.3755,28.3822,44400.0
2013-02-12 14:50:00,42.9,42.94,42.9,42.93,111300.0,28.3822,28.4086,28.3822,28.402,111300.0
2013-02-12 15:00:00,42.93,42.94,42.9,42.93,83000.0,28.402,28.4086,28.3822,28.402,83000.0
2013-02-12 15:10:00,42.94,42.95,42.92,42.93,134900.0,28.4086,28.4152,28.3954,28.402,134900.0
2013-02-12 15:20:00,42.93,42.96,42.93,42.96,99000.0,28.402,28.4219,28.402,28.4219,99000.0
2013-02-12 15:30:00,42.96,42.97,42.94,42.95,123700.0,28.4219,28.4285,28.4086,28.4152,123700.0
2013-02-12 15:40:00,42.96,42.99,42.94,42.98,182200.0,28.4219,28.4417,28.4086,28.4351,182200.0
2013-02-12 15:50:00,42.98,42.99,42.93,42.97,247800.0,28.4351,28.4417,28.402,28.4285,247800.0
2013-02-13 09:30:00,42.98,43.09,42.96,43.05,241800.0,28.4351,28.5079,28.4219,28.4814,241800.0
2013-02-13 09:40:00,43.04,43.04,42.95,42.95,39000.0,28.4748,28.4748,28.4152,28.4152,39000.0
2013-02-13 09:50:00,42.95,43.01,42.93,42.98,110300.0,28.4152,28.4549,28.402,28.4351,110300.0
2013-02-13 10:00:00,42.97,42.98,42.9,42.92,89800.0,28.4285,28.4351,28.3822,28.3954,89800.0
2013-02-13 10:10:00,42.92,42.95,42.91,42.93,46900.0,28.3954,28.4152,28.3888,28.402,46900.0
2013-02-13 10:20:00,42.92,43.0,42.9,42.94,215100.0,28.3954,28.4483,28.3822,28.4086,215100.0
2013-02-13 10:30:00,42.94,42.94,42.88,42.93,82300.0,28.4086,28.4086,28.3689,28.402,82300.0
2013-02-13 10:40:00,42.93,42.97,42.92,42.94,79700.0,28.402,28.4285,28.3954,28.4086,79700.0
2013-02-13 10:50:00,42.93,42.93,42.88,42.91,41000.0,28.402,28.402,28.3689,28.3888,41000.0
2013-02-13 11:00:00,42.91,42.94,42.9,42.94,43000.0,28.3888,28.4086,28.3822,28.4086,43000.0
2013-02-13 11:10:00,42.93,42.95,42.91,42.91,48600.0,28.402,28.4152,28.3888,28.3888,48600.0
2013-02-13 11:20:00,42.91,42.95,42.91,42.93,91300.0,28.3888,28.4152,28.3888,28.402,91300.0
2013-02-13 11:30:00,42.92,42.93,42.86,42.86,80700.0,28.3954,28.402,28.3557,28.3557,80700.0
2013-02-13 11:40:00,42.86,42.88,42.85,42.88,55000.0,28.3557,28.3689,28.3491,28.3689,55000.0
2013-02-13 11:50:00,42.88,42.95,42.88,42.95,41200.0,28.3689,28.4152,28.3689,28.4152,41200.0
2013-02-13 12:00:00,42.95,42.95,42.91,42.94,58800.0,28.4152,28.4152,28.3888,28.4086,58800.0
2013-02-13 12:10:00,42.94,42.94,42.92,42.93,19300.0,28.4086,28.4086,28.3954,28.402,19300.0
2013-02-13 12:20:00,42.93,42.93,42.9,42.9,18100.0,28.402,28.402,28.3822,28.3822,18100.0
2013-02-13 12:30:00,42.9,42.93,42.9,42.92,26700.0,28.3822,28.402,28.3822,28.3954,26700.0
2013-02-13 12:40:00,42.92,42.94,42.91,42.93,180900.0,28.3954,28.4086,28.3888,28.402,180900.0
2013-02-13 12:50:00,42.93,42.96,42.93,42.95,22400.0,28.402,28.4219,28.402,28.4152,22400.0
2013-02-13 13:00:00,42.94,42.95,42.9,42.9,44700.0,28.4086,28.4152,28.3822,28.3822,44700.0
2013-02-13 13:10:00,42.9,42.94,42.89,42.94,41600.0,28.3822,28.4086,28.3755,28.4086,41600.0
2013-02-13 13:20:00,42.94,42.94,42.91,42.92,40100.0,28.4086,28.4086,28.3888,28.3954,40100.0
2013-02-13 13:30:00,42.92,42.94,42.92,42.92,17900.0,28.3954,28.4086,28.3954,28.3954,17900.0
2013-02-13 13:40:00,42.92,42.94,42.92,42.93,33100.0,28.3954,28.4086,28.3954,28.402,33100.0
2013-02-13 13:50:00,42.93,42.94,42.93,42.94,28800.0,28.402,28.4086,28.402,28.4086,28800.0
2013-02-13 14:00:00,42.94,42.94,42.93,42.94,24900.0,28.4086,28.4086,28.402,28.4086,24900.0
2013-02-13 14:10:00,42.93,42.94,42.9,42.91,31700.0,28.402,28.4086,28.3822,28.3888,31700.0
2013-02-13 14:20:00,42.91,42.91,42.89,42.9,68300.0,28.3888,28.3888,28.3755,28.3822,68300.0
2013-02-13 14:30:00,42.91,42.91,42.9,42.9,50200.0,28.3888,28.3888,28.3822,28.3822,50200.0
2013-02-13 14:40:00,42.9,42.91,42.89,42.9,50600.0,28.3822,28.3888,28.3755,28.3822,50600.0
2013-02-13 14:50:00,42.9,42.91,42.85,42.87,74600.0,28.3822,28.3888,28.3491,28.3623,74600.0
2013-02-13 15:00:00,42.88,42.88,42.87,42.88,26200.0,28.3689,28.3689,28.3623,28.3689,26200.0
2013-02-13 15:10:00,42.87,42.9,42.87,42.9,124700.0,28.3623,28.3822,28.3623,28.3822,124700.0
2013-02-13 15:20:00,42.9,42.92,42.89,42.91,46200.0,28.3822,28.3954,28.3755,28.3888,46200.0
2013-02-13 15:30:00,42.91,42.91,42.9,42.9,43100.0,28.3888,28.3888,28.3822,28.3822,43100.0
2013-02-13 15:40:00,42.9,42.93,42.9,42.92,141200.0,28.3822,28.402,28.3822,28.3954,141200.0
2013-02-13 15:50:00,42.92,43.03,42.91,42.99,258900.0,28.3954,28.4682,28.3888,28.4417,258900.0
2013-02-14 09:30:00,43.2,44.26,43.02,43.85,802600.0,28.5806,29.2819,28.4616,29.0107,802600.0
2013-02-14 09:40:00,43.86,43.98,43.77,43.89,493100.0,29.0173,29.0967,28.9577,29.0371,493100.0
2013-02-14 09:50:00,43.89,44.01,43.87,43.9,265300.0,29.0371,29.1165,29.0239,29.0438,265300.0
2013-02-14 10:00:00,43.9,43.97,43.88,43.91,206000.0,29.0438,29.0901,29.0305,29.0504,206000.0
2013-02-14 10:10:00,43.92,43.98,43.86,43.88,198700.0,29.057,29.0967,29.0173,29.0305,198700.0
2013-02-14 10:20:00,43.88,43.92,43.85,43.88,194800.0,29.0305,29.057,29.0107,29.0305,194800.0
2013-02-14 10:30:00,43.87,43.9,43.76,43.85,543300.0,29.0239,29.0438,28.9511,29.0107,543300.0
2013-02-14 10:40:00,43.86,43.92,43.85,43.91,241000.0,29.0173,29.057,29.0107,29.0504,241000.0
2013-02-14 10:50:00,43.91,43.94,43.89,43.94,293900.0,29.0504,29.0702,29.0371,29.0702,293900.0
2013-02-14 11:00:00,43.93,43.98,43.93,43.97,183900.0,29.0636,29.0967,29.0636,29.0901,183900.0
2013-02-14 11:10:00,43.97,44.12,43.96,44.04,304000.0,29.0901,29.1893,29.0834,29.1364,304000.0
2013-02-14 11:20:00,44.04,44.04,43.98,43.99,157200.0,29.1364,29.1364,29.0967,29.1033,157200.0
2013-02-14 11:30:00,43.99,44.04,43.98,44.02,153100.0,29.1033,29.1364,29.0967,29.1231,153100.0
2013-02-14 11:40:00,44.03,44.05,43.98,44.02,234600.0,29.1298,29.143,29.0967,29.1231,234600.0
2013-02-14 11:50:00,44.02,44.1,44.02,44.1,65800.0,29.1231,29.1761,29.1231,29.1761,65800.0
2013-02-14 12:00:00,44.09,44.1,43.97,44.06,282400.0,29.1695,29.1761,29.0901,29.1496,282400.0
2013-02-14 12:10:00,44.06,44.25,44.05,44.23,295400.0,29.1496,29.2753,29.143,29.2621,295400.0
2013-02-14 12:20:00,44.22,44.24,44.09,44.13,241300.0,29.2555,29.2687,29.1695,29.1959,241300.0
2013-02-14 12:30:00,44.13,44.14,44.1,44.13,92700.0,29.1959,29.2025,29.1761,29.1959,92700.0
2013-02-14 12:40:00,44.14,44.16,44.1,44.16,103100.0,29.2025,29.2158,29.1761,29.2158,103100.0
2013-02-14 12:50:00,44.16,44.18,44.12,44.16,252900.0,29.2158,29.229,29.1893,29.2158,252900.0
2013-02-14 13:00:00,44.16,44.16,44.12,44.14,104200.0,29.2158,29.2158,29.1893,29.2025,104200.0
2013-02-14 13:10:00,44.15,44.26,44.14,44.25,224900.0,29.2092,29.2819,29.2025,29.2753,224900.0
2013-02-14 13:20:00,44.26,44.29,44.22,44.26,414400.0,29.2819,29.3018,29.2555,29.2819,414400.0
2013-02-14 13:30:00,44.26,44.28,44.16,44.27,328200.0,29.2819,29.2952,29.2158,29.2885,328200.0
2013-02-14 13:40:00,44.27,44.34,44.27,44.34,276500.0,29.2885,29.3349,29.2885,29.3349,276500.0
2013-02-14 13:50:00,44.33,44.35,44.25,44.29,320000.0,29.3282,29.3415,29.2753,29.3018,320000.0
2013-02-14 14:00:00,44.29,44.38,44.28,44.37,182600.0,29.3018,29.3613,29.2952,29.3547,182600.0
2013-02-14 14:10:00,44.36,44.5,44.36,44.44,268300.0,29.3481,29.4407,29.3481,29.401,268300.0
2013-02-14 14:20:00,44.43,44.52,44.42,44.48,186300.0,29.3944,29.4539,29.3878,29.4275,186300.0
2013-02-14 14:30:00,44.48,44.51,44.41,44.42,192100.0,29.4275,29.4473,29.3812,29.3878,192100.0
2013-02-14 14:40:00,44.42,44.46,44.34,44.34,326500.0,29.3878,29.4142,29.3349,29.3349,326500.0
2013-02-14 14:50:00,44.35,44.37,44.29,44.35,185600.0,29.3415,29.3547,29.3018,29.3415,185600.0
2013-02-14 15:00:00,44.34,44.35,44.33,44.33,88900.0,29.3349,29.3415,29.3282,29.3282,88900.0
2013-02-14 15:10:00,44.33,44.42,44.33,44.34,180300.0,29.3282,29.3878,29.3282,29.3349,180300.0
2013-02-14 15:20:00,44.33,44.36,44.33,44.35,185500.0,29.3282,29.3481,29.3282,29.3415,185500.0
2013-02-14 15:30:00,44.35,44.4,44.34,44.39,304000.0,29.3415,29.3745,29.3349,29.3679,304000.0
2013-02-14 15:40:00,44.39,44.45,44.35,44.35,690500.0,29.3679,29.4076,29.3415,29.3415,690500.0
2013-02-14 15:50:00,44.35,44.36,44.28,44.32,537100.0,29.3415,29.3481,29.2952,29.3216,537100.0
2013-02-15 09:30:00,44.59,44.6,44.26,44.29,916100.0,29.5002,29.5069,29.2819,29.3018,916100.0
2013-02-15 09:40:00,44.29,44.29,44.14,44.24,217400.0,29.3018,29.3018,29.2025,29.2687,217400.0
2013-02-15 09:50:00,44.25,44.38,44.24,44.32,218100.0,29.2753,29.3613,29.2687,29.3216,218100.0
2013-02-15 10:00:00,44.33,44.34,44.21,44.33,164300.0,29.3282,29.3349,29.2488,29.3282,164300.0
2013-02-15 10:10:00,44.33,44.36,44.29,44.34,98900.0,29.3282,29.3481,29.3018,29.3349,98900.0
2013-02-15 10:20:00,44.34,44.42,44.34,44.38,129800.0,29.3349,29.3878,29.3349,29.3613,129800.0
2013-02-15 10:30:00,44.38,44.41,44.34,44.4,136500.0,29.3613,29.3812,29.3349,29.3745,136500.0
2013-02-15 10:40:00,44.39,44.47,44.39,44.46,75000.0,29.3679,29.4209,29.3679,29.4142,75000.0
2013-02-15 10:50:00,44.46,44.49,44.44,44.49,104800.0,29.4142,29.4341,29.401,29.4341,104800.0
2013-02-15 11:00:00,44.49,44.52,44.46,44.47,109100.0,29.4341,29.4539,29.4142,29.4209,109100.0
2013-02-15 11:10:00,44.46,44.55,44.46,44.54,147400.0,29.4142,29.4738,29.4142,29.4672,147400.0
2013-02-15 11:20:00,44.55,44.6,44.54,44.59,130400.0,29.4738,29.5069,29.4672,29.5002,130400.0
2013-02-15 11:30:00,44.6,44.62,44.55,44.6,102100.0,29.5069,29.5201,29.4738,29.5069,102100.0
2013-02-15 11:40:00,44.59,44.6,44.5,44.5,170800.0,29.5002,29.5069,29.4407,29.4407,170800.0
2013-02-15 11:50:00,44.5,44.5,44.41,44.42,117500.0,29.4407,29.4407,29.3812,29.3878,117500.0
2013-02-15 12:00:00,44.41,44.42,44.36,44.37,80600.0,29.3812,29.3878,29.3481,29.3547,80600.0
2013-02-15 12:10:00,44.37,44.39,44.31,44.31,138800.0,29.3547,29.3679,29.315,29.315,138800.0
2013-02-15 12:20:00,44.31,44.33,44.3,44.31,59000.0,29.315,29.3282,29.3084,29.315,59000.0
2013-02-15 12:30:00,44.31,44.32,44.29,44.3,39600.0,29.315,29.3216,29.3018,29.3084,39600.0
2013-02-15 12:40:00,44.31,44.33,44.29,44.33,70800.0,29.315,29.3282,29.3018,29.3282,70800.0
2013-02-15 12:50:00,44.33,44.33,44.31,44.32,37100.0,29.3282,29.3282,29.315,29.3216,37100.0
2013-02-15 13:00:00,44.31,44.34,44.3,44.31,69100.0,29.315,29.3349,29.3084,29.315,69100.0
2013-02-15 13:10:00,44.31,44.33,44.3,44.3,60300.0,29.315,29.3282,29.3084,29.3084,60300.0
2013-02-15 13:20:00,44.31,44.32,44.29,44.31,60400.0,29.315,29.3216,29.3018,29.315,60400.0
2013-02-15 13:30:00,44.32,44.35,44.31,44.35,58800.0,29.3216,29.3415,29.315,29.3415,58800.0
2013-02-15 13:40:00,44.35,44.4,44.34,44.37,165200.0,29.3415,29.3745,29.3349,29.3547,165200.0
2013-02-15 13:50:00,44.38,44.4,44.36,44.39,87400.0,29.3613,29.3745,29.3481,29.3679,87400.0
2013-02-15 14:00:00,44.39,44.43,44.38,44.43,158800.0,29.3679,29.3944,29.3613,29.3944,158800.0
2013-02-15 14:10:00,44.43,44.43,44.38,44.38,139000.0,29.3944,29.3944,29.3613,29.3613,139000.0
2013-02-15 14:20:00,44.39,44.41,44.34,44.35,131200.0,29.3679,29.3812,29.3349,29.3415,131200.0
2013-02-15 14:30:00,44.35,44.4,44.34,44.38,143500.0,29.3415,29.3745,29.3349,29.3613,143500.0
2013-02-15 14:40:00,44.37,44.4,44.34,44.36,85100.0,29.3547,29.3745,29.3349,29.3481,85100.0
2013-02-15 14:50:00,44.36,44.37,44.35,44.36,79400.0,29.3481,29.3547,29.3415,29.3481,79400.0
2013-02-15 15:00:00,44.35,44.4,44.35,44.39,120800.0,29.3415,29.3745,29.3415,29.3679,120800.0
2013-02-15 15:10:00,44.4,44.44,44.39,44.4,150400.0,29.3745,29.401,29.3679,29.3745,150400.0
2013-02-15 15:20:00,44.4,44.5,44.4,44.5,159900.0,29.3745,29.4407,29.3745,29.4407,159900.0
2013-02-15 15:30:00,44.5,44.57,44.49,44.51,293300.0,29.4407,29.487,29.4341,29.4473,293300.0
2013-02-15 15:40:00,44.52,44.59,44.51,44.57,263500.0,29.4539,29.5002,29.4473,29.487,263500.0
2013-02-15 15:50:00,44.56,44.58,44.5,44.58,647400.0,29.4804,29.4936,29.4407,29.4936,647400.0
2013-02-19 09:30:00,44.67,45.07,44.5,44.98,527000.0,29.5532,29.8178,29.4407,29.7583,527000.0
2013-02-19 09:40:00,44.99,45.09,44.92,45.06,212200.0,29.7649,29.831,29.7186,29.8112,212200.0
2013-02-19 09:50:00,45.06,45.11,45.02,45.09,141200.0,29.8112,29.8443,29.7847,29.831,141200.0
2013-02-19 10:00:00,45.09,45.22,45.08,45.16,183500.0,29.831,29.9171,29.8244,29.8774,183500.0
2013-02-19 10:10:00,45.16,45.27,45.13,45.21,299800.0,29.8774,29.9501,29.8575,29.9104,299800.0
2013-02-19 10:20:00,45.21,45.25,45.14,45.14,117600.0,29.9104,29.9369,29.8641,29.8641,117600.0
2013-02-19 10:30:00,45.14,45.19,45.12,45.14,147800.0,29.8641,29.8972,29.8509,29.8641,147800.0
2013-02-19 10:40:00,45.14,45.19,45.12,45.16,151600.0,29.8641,29.8972,29.8509,29.8774,151600.0
2013-02-19 10:50:00,45.17,45.31,45.17,45.29,202300.0,29.884,29.9766,29.884,29.9634,202300.0
2013-02-19 11:00:00,45.28,45.29,45.2,45.22,103900.0,29.9567,29.9634,29.9038,29.9171,103900.0
2013-02-19 11:10:00,45.22,45.23,45.15,45.17,121900.0,29.9171,29.9237,29.8707,29.884,121900.0
2013-02-19 11:20:00,45.17,45.23,45.13,45.18,122000.0,29.884,29.9237,29.8575,29.8906,122000.0
2013-02-19 11:30:00,45.19,45.26,45.19,45.22,139000.0,29.8972,29.9435,29.8972,29.9171,139000.0
2013-02-19 11:40:00,45.22,45.28,45.22,45.24,65000.0,29.9171,29.9567,29.9171,29.9303,65000.0
2013-02-19 11:50:00,45.23,45.3,45.19,45.3,93000.0,29.9237,29.97,29.8972,29.97,93000.0
2013-02-19 12:00:00,45.29,45.29,45.2,45.26,76900.0,29.9634,29.9634,29.9038,29.9435,76900.0
2013-02-19 12:10:00,45.24,45.29,45.24,45.25,65000.0,29.9303,29.9634,29.9303,29.9369,65000.0
2013-02-19 12:20:00,45.25,45.26,45.16,45.2,94700.0,29.9369,29.9435,29.8774,29.9038,94700.0
2013-02-19 12:30:00,45.21,45.21,45.16,45.2,47800.0,29.9104,29.9104,29.8774,29.9038,47800.0
2013-02-19 12:40:00,45.2,45.21,45.11,45.13,84600.0,29.9038,29.9104,29.8443,29.8575,84600.0
2013-02-19 12:50:00,45.14,45.2,45.14,45.2,42800.0,29.8641,29.9038,29.8641,29.9038,42800.0
2013-02-19 13:00:00,45.2,45.28,45.18,45.27,103300.0,29.9038,29.9567,29.8906,29.9501,103300.0
2013-02-19 13:10:00,45.28,45.29,45.26,45.28,87200.0,29.9567,29.9634,29.9435,29.9567,87200.0
2013-02-19 13:20:00,45.28,45.3,45.26,45.28,72500.0,29.9567,29.97,29.9435,29.9567,72500.0
2013-02-19 13:30:00,45.29,45.33,45.28,45.32,101200.0,29.9634,29.9898,29.9567,29.9832,101200.0
2013-02-19 13:40:00,45.32,45.33,45.26,45.26,109100.0,29.9832,29.9898,29.9435,29.9435,109100.0
2013-02-19 13:50:00,45.25,45.38,45.24,45.38,132800.0,29.9369,30.0229,29.9303,30.0229,132800.0
2013-02-19 14:00:00,45.37,45.42,45.34,45.39,133500.0,30.0163,30.0494,29.9964,30.0295,133500.0
2013-02-19 14:10:00,45.4,45.41,45.36,45.36,66900.0,30.0361,30.0428,30.0097,30.0097,66900.0
2013-02-19 14:20:00,45.37,45.38,45.29,45.38,117700.0,30.0163,30.0229,29.9634,30.0229,117700.0
2013-02-19 14:30:00,45.39,45.39,45.34,45.39,115300.0,30.0295,30.0295,29.9964,30.0295,115300.0
2013-02-19 14:40:00,45.38,45.38,45.33,45.34,75700.0,30.0229,30.0229,29.9898,29.9964,75700.0
2013-02-19 14:50:00,45.34,45.42,45.34,45.41,131300.0,29.9964,30.0494,29.9964,30.0428,131300.0
2013-02-19 15:00:00,45.42,45.42,45.36,45.38,93800.0,30.0494,30.0494,30.0097,30.0229,93800.0
2013-02-19 15:10:00,45.38,45.42,45.38,45.4,138900.0,30.0229,30.0494,30.0229,30.0361,138900.0
2013-02-19 15:20:00,45.4,45.42,45.38,45.38,140700.0,30.0361,30.0494,30.0229,30.0229,140700.0
2013-02-19 15:30:00,45.38,45.39,45.35,45.35,133800.0,30.0229,30.0295,30.0031,30.0031,133800.0
2013-02-19 15:40:00,45.36,45.39,45.35,45.39,181800.0,30.0097,30.0295,30.0031,30.0295,181800.0
2013-02-19 15:50:00,45.39,45.44,45.38,45.43,637600.0,30.0295,30.0626,30.0229,30.056,637600.0
2013-02-20 09:30:00,45.39,45.42,45.14,45.41,234500.0,30.0295,30.0494,29.8641,30.0428,234500.0
2013-02-20 09:40:00,45.42,45.73,45.4,45.52,298700.0,30.0494,30.2545,30.0361,30.1155,298700.0
2013-02-20 09:50:00,45.51,45.57,45.49,45.54,175200.0,30.1089,30.1486,30.0957,30.1288,175200.0
2013-02-20 10:00:00,45.53,45.58,45.48,45.51,179500.0,30.1221,30.1552,30.0891,30.1089,179500.0
2013-02-20 10:10:00,45.51,45.54,45.46,45.54,110900.0,30.1089,30.1288,30.0758,30.1288,110900.0
2013-02-20 10:20:00,45.53,45.54,45.43,45.44,101600.0,30.1221,30.1288,30.056,30.0626,101600.0
2013-02-20 10:30:00,45.44,45.46,45.4,45.42,153300.0,30.0626,30.0758,30.0361,30.0494,153300.0
2013-02-20 10:40:00,45.42,45.48,45.41,45.43,77300.0,30.0494,30.0891,30.0428,30.056,77300.0
2013-02-20 10:50:00,45.43,45.44,45.37,45.39,115200.0,30.056,30.0626,30.0163,30.0295,115200.0
2013-02-20 11:00:00,45.39,45.44,45.36,45.39,94400.0,30.0295,30.0626,30.0097,30.0295,94400.0
2013-02-20 11:10:00,45.39,45.44,45.36,45.43,84300.0,30.0295,30.0626,30.0097,30.056,84300.0
2013-02-20 11:20:00,45.44,45.46,45.39,45.41,76600.0,30.0626,30.0758,30.0295,30.0428,76600.0
2013-02-20 11:30:00,45.41,45.49,45.4,45.45,103600.0,30.0428,30.0957,30.0361,30.0692,103600.0
2013-02-20 11:40:00,45.45,45.53,45.42,45.51,302800.0,30.0692,30.1221,30.0494,30.1089,302800.0
2013-02-20 11:50:00,45.51,45.53,45.47,45.48,82500.0,30.1089,30.1221,30.0824,30.0891,82500.0
2013-02-20 12:00:00,45.48,45.55,45.45,45.53,127600.0,30.0891,30.1354,30.0692,30.1221,127600.0
2013-02-20 12:10:00,45.53,45.6,45.53,45.59,70700.0,30.1221,30.1685,30.1221,30.1618,70700.0
2013-02-20 12:20:00,45.6,45.6,45.52,45.53,197400.0,30.1685,30.1685,30.1155,30.1221,197400.0
2013-02-20 12:30:00,45.53,45.55,45.47,45.5,207000.0,30.1221,30.1354,30.0824,30.1023,207000.0
2013-02-20 12:40:00,45.5,45.53,45.46,45.47,107500.0,30.1023,30.1221,30.0758,30.0824,107500.0
2013-02-20 12:50:00,45.46,45.49,45.43,45.48,36400.0,30.0758,30.0957,30.056,30.0891,36400.0
2013-02-20 13:00:00,45.48,45.51,45.45,45.5,65200.0,30.0891,30.1089,30.0692,30.1023,65200.0
2013-02-20 13:10:00,45.5,45.54,45.5,45.52,60000.0,30.1023,30.1288,30.1023,30.1155,60000.0
2013-02-20 13:20:00,45.52,45.54,45.5,45.52,62400.0,30.1155,30.1288,30.1023,30.1155,62400.0
2013-02-20 13:30:00,45.52,45.53,45.48,45.48,103200.0,30.1155,30.1221,30.0891,30.0891,103200.0
2013-02-20 13:40:00,45.49,45.5,45.46,45.48,45700.0,30.0957,30.1023,30.0758,30.0891,45700.0
2013-02-20 13:50:00,45.47,45.51,45.46,45.48,57500.0,30.0824,30.1089,30.0758,30.0891,57500.0
2013-02-20 14:00:00,45.47,45.54,45.44,45.54,109300.0,30.0824,30.1288,30.0626,30.1288,109300.0
2013-02-20 14:10:00,45.53,45.58,45.46,45.52,90700.0,30.1221,30.1552,30.0758,30.1155,90700.0
2013-02-20 14:20:00,45.52,45.52,45.44,45.48,49800.0,30.1155,30.1155,30.0626,30.0891,49800.0
2013-02-20 14:30:00,45.48,45.5,45.44,45.48,79000.0,30.0891,30.1023,30.0626,30.0891,79000.0
2013-02-20 14:40:00,45.48,45.48,45.37,45.39,65400.0,30.0891,30.0891,30.0163,30.0295,65400.0
2013-02-20 14:50:00,45.39,45.42,45.35,45.41,103600.0,30.0295,30.0494,30.0031,30.0428,103600.0
2013-02-20 15:00:00,45.4,45.43,45.38,45.42,101300.0,30.0361,30.056,30.0229,30.0494,101300.0
2013-02-20 15:10:00,45.42,45.44,45.37,45.41,87100.0,30.0494,30.0626,30.0163,30.0428,87100.0
2013-02-20 15:20:00,45.41,45.42,45.38,45.41,103300.0,30.0428,30.0494,30.0229,30.0428,103300.0
2013-02-20 15:30:00,45.41,45.46,45.39,45.45,150100.0,30.0428,30.0758,30.0295,30.0692,150100.0
2013-02-20 15:40:00,45.44,45.49,45.42,45.44,161600.0,30.0626,30.0957,30.0494,30.0626,161600.0
2013-02-20 15:50:00,45.44,45.48,45.43,45.46,372400.0,30.0626,30.0891,30.056,30.0758,372400.0
2013-02-21 09:30:00,45.39,45.44,45.33,45.43,151200.0,30.0295,30.0626,29.9898,30.056,151200.0
2013-02-21 09:40:00,45.43,45.45,45.35,45.42,102300.0,30.056,30.0692,30.0031,30.0494,102300.0
2013-02-21 09:50:00,45.41,45.42,45.26,45.3,138800.0,30.0428,30.0494,29.9435,29.97,138800.0
2013-02-21 10:00:00,45.29,45.38,45.21,45.38,96000.0,29.9634,30.0229,29.9104,30.0229,96000.0
2013-02-21 10:10:00,45.38,45.38,45.18,45.22,209600.0,30.0229,30.0229,29.8906,29.9171,209600.0
2013-02-21 10:20:00,45.22,45.33,45.22,45.31,80800.0,29.9171,29.9898,29.9171,29.9766,80800.0
2013-02-21 10:30:00,45.32,45.36,45.27,45.32,184000.0,29.9832,30.0097,29.9501,29.9832,184000.0
2013-02-21 10:40:00,45.32,45.37,45.3,45.32,79200.0,29.9832,30.0163,29.97,29.9832,79200.0
2013-02-21 10:50:00,45.32,45.34,45.3,45.3,64000.0,29.9832,29.9964,29.97,29.97,64000.0
2013-02-21 11:00:00,45.3,45.35,45.3,45.35,82100.0,29.97,30.0031,29.97,30.0031,82100.0
2013-02-21 11:10:00,45.34,45.36,45.3,45.32,91800.0,29.9964,30.0097,29.97,29.9832,91800.0
2013-02-21 11:20:00,45.31,45.32,45.25,45.26,73500.0,29.9766,29.9832,29.9369,29.9435,73500.0
2013-02-21 11:30:00,45.25,45.29,45.22,45.26,59300.0,29.9369,29.9634,29.9171,29.9435,59300.0
2013-02-21 11:40:00,45.26,45.3,45.26,45.29,60800.0,29.9435,29.97,29.9435,29.9634,60800.0
2013-02-21 11:50:00,45.29,45.36,45.28,45.36,68900.0,29.9634,30.0097,29.9567,30.0097,68900.0
2013-02-21 12:00:00,45.35,45.36,45.3,45.3,79600.0,30.0031,30.0097,29.97,29.97,79600.0
2013-02-21 12:10:00,45.3,45.31,45.27,45.3,113100.0,29.97,29.9766,29.9501,29.97,113100.0
2013-02-21 12:20:00,45.29,45.35,45.28,45.34,55700.0,29.9634,30.0031,29.9567,29.9964,55700.0
2013-02-21 12:30:00,45.33,45.34,45.28,45.29,25100.0,29.9898,29.9964,29.9567,29.9634,25100.0
2013-02-21 12:40:00,45.29,45.32,45.28,45.32,44200.0,29.9634,29.9832,29.9567,29.9832,44200.0
2013-02-21 12:50:00,45.31,45.33,45.29,45.33,68100.0,29.9766,29.9898,29.9634,29.9898,68100.0
2013-02-21 13:00:00,45.33,45.34,45.31,45.32,41300.0,29.9898,29.9964,29.9766,29.9832,41300.0
2013-02-21 13:10:00,45.31,45.33,45.29,45.33,31800.0,29.9766,29.9898,29.9634,29.9898,31800.0
2013-02-21 13:20:00,45.33,45.33,45.3,45.32,31500.0,29.9898,29.9898,29.97,29.9832,31500.0
2013-02-21 13:30:00,45.33,45.36,45.31,45.36,81700.0,29.9898,30.0097,29.9766,30.0097,81700.0
2013-02-21 13:40:00,45.36,45.36,45.32,45.32,138000.0,30.0097,30.0097,29.9832,29.9832,138000.0
2013-02-21 13:50:00,45.33,45.34,45.31,45.31,54300.0,29.9898,29.9964,29.9766,29.9766,54300.0
2013-02-21 14:00:00,45.32,45.32,45.27,45.28,95500.0,29.9832,29.9832,29.9501,29.9567,95500.0
2013-02-21 14:10:00,45.28,45.29,45.26,45.27,63400.0,29.9567,29.9634,29.9435,29.9501,63400.0
2013-02-21 14:20:00,45.26,45.28,45.2,45.25,197700.0,29.9435,29.9567,29.9038,29.9369,197700.0
2013-02-21 14:30:00,45.26,45.31,45.26,45.29,82100.0,29.9435,29.9766,29.9435,29.9634,82100.0
2013-02-21 14:40:00,45.29,45.29,45.26,45.27,29700.0,29.9634,29.9634,29.9435,29.9501,29700.0
2013-02-21 14:50:00,45.26,45.31,45.24,45.29,72700.0,29.9435,29.9766,29.9303,29.9634,72700.0
2013-02-21 15:00:00,45.3,45.36,45.28,45.34,63700.0,29.97,30.0097,29.9567,29.9964,63700.0
2013-02-21 15:10:00,45.33,45.36,45.3,45.33,82900.0,29.9898,30.0097,29.97,29.9898,82900.0
2013-02-21 15:20:00,45.33,45.4,45.32,45.36,60600.0,29.9898,30.0361,29.9832,30.0097,60600.0
2013-02-21 15:30:00,45.36,45.36,45.29,45.3,134400.0,30.0097,30.0097,29.9634,29.97,134400.0
2013-02-21 15:40:00,45.29,45.31,45.28,45.31,100900.0,29.9634,29.9766,29.9567,29.9766,100900.0
2013-02-21 15:50:00,45.3,45.33,45.27,45.32,326900.0,29.97,29.9898,29.9501,29.9832,326900.0
2013-02-22 09:30:00,45.33,45.5,45.26,45.38,142700.0,29.9898,30.1023,29.9435,30.0229,142700.0
2013-02-22 09:40:00,45.38,45.48,45.32,45.47,100800.0,30.0229,30.0891,29.9832,30.0824,100800.0
2013-02-22 09:50:00,45.47,45.55,45.47,45.55,84800.0,30.0824,30.1354,30.0824,30.1354,84800.0
2013-02-22 10:00:00,45.56,45.59,45.54,45.57,69500.0,30.142,30.1618,30.1288,30.1486,69500.0
2013-02-22 10:10:00,45.58,45.58,45.52,45.57,57100.0,30.1552,30.1552,30.1155,30.1486,57100.0
2013-02-22 10:20:00,45.58,45.6,45.54,45.57,65600.0,30.1552,30.1685,30.1288,30.1486,65600.0
2013-02-22 10:30:00,45.57,45.58,45.54,45.54,60700.0,30.1486,30.1552,30.1288,30.1288,60700.0
2013-02-22 10:40:00,45.54,45.61,45.54,45.59,125000.0,30.1288,30.1751,30.1288,30.1618,125000.0
2013-02-22 10:50:00,45.59,45.61,45.57,45.58,101300.0,30.1618,30.1751,30.1486,30.1552,101300.0
2013-02-22 11:00:00,45.57,45.58,45.54,45.55,56400.0,30.1486,30.1552,30.1288,30.1354,56400.0
2013-02-22 11:10:00,45.55,45.55,45.48,45.48,36400.0,30.1354,30.1354,30.0891,30.0891,36400.0
2013-02-22 11:20:00,45.48,45.56,45.48,45.52,72600.0,30.0891,30.142,30.0891,30.1155,72600.0
2013-02-22 11:30:00,45.53,45.53,45.46,45.48,67100.0,30.1221,30.1221,30.0758,30.0891,67100.0
2013-02-22 11:40:00,45.48,45.49,45.43,45.45,91200.0,30.0891,30.0957,30.056,30.0692,91200.0
2013-02-22 11:50:00,45.46,45.47,45.43,45.47,46300.0,30.0758,30.0824,30.056,30.0824,46300.0
2013-02-22 12:00:00,45.48,45.54,45.47,45.52,47700.0,30.0891,30.1288,30.0824,30.1155,47700.0
2013-02-22 12:10:00,45.53,45.56,45.52,45.56,24600.0,30.1221,30.142,30.1155,30.142,24600.0
2013-02-22 12:20:00,45.55,45.57,45.51,45.51,31400.0,30.1354,30.1486,30.1089,30.1089,31400.0
2013-02-22 12:30:00,45.51,45.53,45.51,45.52,56100.0,30.1089,30.1221,30.1089,30.1155,56100.0
2013-02-22 12:40:00,45.51,45.59,45.5,45.59,66500.0,30.1089,30.1618,30.1023,30.1618,66500.0
2013-02-22 12:50:00,45.6,45.62,45.55,45.57,26200.0,30.1685,30.1817,30.1354,30.1486,26200.0
2013-02-22 13:00:00,45.56,45.57,45.52,45.52,25400.0,30.142,30.1486,30.1155,30.1155,25400.0
2013-02-22 13:10:00,45.53,45.55,45.52,45.55,25600.0,30.1221,30.1354,30.1155,30.1354,25600.0
2013-02-22 13:20:00,45.55,45.55,45.52,45.52,16400.0,30.1354,30.1354,30.1155,30.1155,16400.0
2013-02-22 13:30:00,45.52,45.53,45.49,45.52,35900.0,30.1155,30.1221,30.0957,30.1155,35900.0
2013-02-22 13:40:00,45.52,45.52,45.5,45.51,21700.0,30.1155,30.1155,30.1023,30.1089,21700.0
2013-02-22 13:50:00,45.51,45.51,45.49,45.49,30700.0,30.1089,30.1089,30.0957,30.0957,30700.0
2013-02-22 14:00:00,45.5,45.51,45.48,45.51,171400.0,30.1023,30.1089,30.0891,30.1089,171400.0
2013-02-22 14:10:00,45.51,45.54,45.51,45.54,38900.0,30.1089,30.1288,30.1089,30.1288,38900.0
2013-02-22 14:20:00,45.54,45.55,45.54,45.55,11900.0,30.1288,30.1354,30.1288,30.1354,11900.0
2013-02-22 14:30:00,45.55,45.56,45.53,45.55,38900.0,30.1354,30.142,30.1221,30.1354,38900.0
2013-02-22 14:40:00,45.55,45.57,45.55,45.57,35700.0,30.1354,30.1486,30.1354,30.1486,35700.0
2013-02-22 14:50:00,45.56,45.58,45.56,45.57,39200.0,30.142,30.1552,30.142,30.1486,39200.0
2013-02-22 15:00:00,45.57,45.6,45.56,45.58,76700.0,30.1486,30.1685,30.142,30.1552,76700.0
2013-02-22 15:10:00,45.58,45.58,45.52,45.52,49400.0,30.1552,30.1552,30.1155,30.1155,49400.0
2013-02-22 15:20:00,45.52,45.58,45.52,45.57,254100.0,30.1155,30.1552,30.1155,30.1486,254100.0
2013-02-22 15:30:00,45.57,45.62,45.57,45.61,62500.0,30.1486,30.1817,30.1486,30.1751,62500.0
2013-02-22 15:40:00,45.61,45.61,45.57,45.61,110100.0,30.1751,30.1751,30.1486,30.1751,110100.0
2013-02-22 15:50:00,45.61,45.67,45.6,45.66,278200.0,30.1751,30.2148,30.1685,30.2081,278200.0
2013-02-25 09:30:00,45.74,45.96,45.71,45.87,152300.0,30.2611,30.4066,30.2412,30.3471,152300.0
2013-02-25 09:40:00,45.86,45.93,45.8,45.89,80600.0,30.3405,30.3868,30.3008,30.3603,80600.0
2013-02-25 09:50:00,45.88,46.01,45.87,45.87,158100.0,30.3537,30.4397,30.3471,30.3471,158100.0
2013-02-25 10:00:00,45.88,45.96,45.88,45.95,131900.0,30.3537,30.4066,30.3537,30.4,131900.0
2013-02-25 10:10:00,45.95,46.01,45.93,46.0,73600.0,30.4,30.4397,30.3868,30.4331,73600.0
2013-02-25 10:20:00,46.0,46.0,45.92,45.94,107700.0,30.4331,30.4331,30.3802,30.3934,107700.0
2013-02-25 10:30:00,45.94,45.95,45.86,45.9,96600.0,30.3934,30.4,30.3405,30.3669,96600.0
2013-02-25 10:40:00,45.89,45.95,45.85,45.88,53100.0,30.3603,30.4,30.3339,30.3537,53100.0
2013-02-25 10:50:00,45.88,45.88,45.7,45.72,132700.0,30.3537,30.3537,30.2346,30.2478,132700.0
2013-02-25 11:00:00,45.71,45.79,45.68,45.76,88700.0,30.2412,30.2942,30.2214,30.2743,88700.0
2013-02-25 11:10:00,45.77,45.86,45.75,45.82,50400.0,30.2809,30.3405,30.2677,30.314,50400.0
2013-02-25 11:20:00,45.83,45.86,45.79,45.86,80300.0,30.3206,30.3405,30.2942,30.3405,80300.0
2013-02-25 11:30:00,45.85,45.88,45.81,45.84,86000.0,30.3339,30.3537,30.3074,30.3272,86000.0
2013-02-25 11:40:00,45.85,45.86,45.8,45.81,52300.0,30.3339,30.3405,30.3008,30.3074,52300.0
2013-02-25 11:50:00,45.81,45.81,45.75,45.78,57600.0,30.3074,30.3074,30.2677,30.2875,57600.0
2013-02-25 12:00:00,45.78,45.82,45.76,45.77,71700.0,30.2875,30.314,30.2743,30.2809,71700.0
2013-02-25 12:10:00,45.78,45.8,45.74,45.74,46800.0,30.2875,30.3008,30.2611,30.2611,46800.0
2013-02-25 12:20:00,45.74,45.81,45.74,45.8,46300.0,30.2611,30.3074,30.2611,30.3008,46300.0
2013-02-25 12:30:00,45.8,45.82,45.76,45.79,59900.0,30.3008,30.314,30.2743,30.2942,59900.0
2013-02-25 12:40:00,45.8,45.82,45.77,45.81,43700.0,30.3008,30.314,30.2809,30.3074,43700.0
2013-02-25 12:50:00,45.82,45.86,45.81,45.84,40500.0,30.314,30.3405,30.3074,30.3272,40500.0
2013-02-25 13:00:00,45.84,45.86,45.79,45.79,58800.0,30.3272,30.3405,30.2942,30.2942,58800.0
2013-02-25 13:10:00,45.8,45.82,45.74,45.74,51600.0,30.3008,30.314,30.2611,30.2611,51600.0
2013-02-25 13:20:00,45.74,45.74,45.68,45.69,46200.0,30.2611,30.2611,30.2214,30.228,46200.0
2013-02-25 13:30:00,45.68,45.69,45.62,45.63,60400.0,30.2214,30.228,30.1817,30.1883,60400.0
2013-02-25 13:40:00,45.63,45.67,45.6,45.65,66600.0,30.1883,30.2148,30.1685,30.2015,66600.0
2013-02-25 13:50:00,45.65,45.67,45.58,45.6,51800.0,30.2015,30.2148,30.1552,30.1685,51800.0
2013-02-25 14:00:00,45.59,45.61,45.54,45.59,157800.0,30.1618,30.1751,30.1288,30.1618,157800.0
2013-02-25 14:10:00,45.59,45.68,45.57,45.68,80800.0,30.1618,30.2214,30.1486,30.2214,80800.0
2013-02-25 14:20:00,45.68,45.69,45.66,45.67,45700.0,30.2214,30.228,30.2081,30.2148,45700.0
2013-02-25 14:30:00,45.67,45.72,45.66,45.69,78800.0,30.2148,30.2478,30.2081,30.228,78800.0
2013-02-25 14:40:00,45.69,45.7,45.65,45.67,75400.0,30.228,30.2346,30.2015,30.2148,75400.0
2013-02-25 14:50:00,45.67,45.75,45.66,45.73,60300.0,30.2148,30.2677,30.2081,30.2545,60300.0
2013-02-25 15:00:00,45.74,45.76,45.69,45.73,82600.0,30.2611,30.2743,30.228,30.2545,82600.0
2013-02-25 15:10:00,45.73,45.75,45.64,45.64,91600.0,30.2545,30.2677,30.1949,30.1949,91600.0
2013-02-25 15:20:00,45.64,45.68,45.58,45.6,89800.0,30.1949,30.2214,30.1552,30.1685,89800.0
2013-02-25 15:30:00,45.59,45.66,45.58,45.62,154400.0,30.1618,30.2081,30.1552,30.1817,154400.0
2013-02-25 15:40:00,45.62,45.67,45.59,45.59,241300.0,30.1817,30.2148,30.1618,30.1618,241300.0
2013-02-25 15:50:00,45.59,45.59,45.42,45.43,279000.0,30.1618,30.1618,30.0494,30.056,279000.0
2013-02-26 09:30:00,45.57,45.75,45.47,45.72,134000.0,30.1486,30.2677,30.0824,30.2478,134000.0
2013-02-26 09:40:00,45.72,45.84,45.7,45.77,138700.0,30.2478,30.3272,30.2346,30.2809,138700.0
2013-02-26 09:50:00,45.77,45.89,45.76,45.8,207100.0,30.2809,30.3603,30.2743,30.3008,207100.0
2013-02-26 10:00:00,45.8,45.82,45.72,45.73,126700.0,30.3008,30.314,30.2478,30.2545,126700.0
2013-02-26 10:10:00,45.72,45.8,45.7,45.79,214400.0,30.2478,30.3008,30.2346,30.2942,214400.0
2013-02-26 10:20:00,45.78,45.79,45.66,45.71,106000.0,30.2875,30.2942,30.2081,30.2412,106000.0
2013-02-26 10:30:00,45.71,45.79,45.7,45.77,103800.0,30.2412,30.2942,30.2346,30.2809,103800.0
2013-02-26 10:40:00,45.77,45.8,45.7,45.77,70700.0,30.2809,30.3008,30.2346,30.2809,70700.0
2013-02-26 10:50:00,45.78,45.87,45.75,45.82,81800.0,30.2875,30.3471,30.2677,30.314,81800.0
2013-02-26 11:00:00,45.82,45.84,45.73,45.74,75000.0,30.314,30.3272,30.2545,30.2611,75000.0
2013-02-26 11:10:00,45.75,45.81,45.73,45.75,65200.0,30.2677,30.3074,30.2545,30.2677,65200.0
2013-02-26 11:20:00,45.76,45.78,45.69,45.77,104500.0,30.2743,30.2875,30.228,30.2809,104500.0
2013-02-26 11:30:00,45.77,45.79,45.73,45.75,87200.0,30.2809,30.2942,30.2545,30.2677,87200.0
2013-02-26 11:40:00,45.75,45.77,45.71,45.73,64300.0,30.2677,30.2809,30.2412,30.2545,64300.0
2013-02-26 11:50:00,45.73,45.8,45.73,45.75,56100.0,30.2545,30.3008,30.2545,30.2677,56100.0
2013-02-26 12:00:00,45.76,45.76,45.65,45.72,143000.0,30.2743,30.2743,30.2015,30.2478,143000.0
2013-02-26 12:10:00,45.72,45.74,45.69,45.73,69100.0,30.2478,30.2611,30.228,30.2545,69100.0
2013-02-26 12:20:00,45.73,45.8,45.73,45.75,72400.0,30.2545,30.3008,30.2545,30.2677,72400.0
2013-02-26 12:30:00,45.74,45.81,45.7,45.8,73600.0,30.2611,30.3074,30.2346,30.3008,73600.0
2013-02-26 12:40:00,45.8,45.81,45.77,45.8,50500.0,30.3008,30.3074,30.2809,30.3008,50500.0
2013-02-26 12:50:00,45.8,45.83,45.77,45.8,90500.0,30.3008,30.3206,30.2809,30.3008,90500.0
2013-02-26 13:00:00,45.8,45.85,45.78,45.81,68000.0,30.3008,30.3339,30.2875,30.3074,68000.0
2013-02-26 13:10:00,45.81,45.85,45.8,45.81,73300.0,30.3074,30.3339,30.3008,30.3074,73300.0
2013-02-26 13:20:00,45.83,45.86,45.8,45.85,54800.0,30.3206,30.3405,30.3008,30.3339,54800.0
2013-02-26 13:30:00,45.84,45.88,45.84,45.85,68500.0,30.3272,30.3537,30.3272,30.3339,68500.0
2013-02-26 13:40:00,45.84,45.85,45.81,45.82,74900.0,30.3272,30.3339,30.3074,30.314,74900.0
2013-02-26 13:50:00,45.81,45.83,45.78,45.83,76200.0,30.3074,30.3206,30.2875,30.3206,76200.0
2013-02-26 14:00:00,45.82,45.9,45.81,45.9,78900.0,30.314,30.3669,30.3074,30.3669,78900.0
2013-02-26 14:10:00,45.9,45.96,45.89,45.9,263800.0,30.3669,30.4066,30.3603,30.3669,263800.0
2013-02-26 14:20:00,45.9,45.95,45.89,45.93,79500.0,30.3669,30.4,30.3603,30.3868,79500.0
2013-02-26 14:30:00,45.93,45.94,45.86,45.88,137500.0,30.3868,30.3934,30.3405,30.3537,137500.0
2013-02-26 14:40:00,45.88,45.9,45.86,45.9,71300.0,30.3537,30.3669,30.3405,30.3669,71300.0
2013-02-26 14:50:00,45.89,45.95,45.89,45.94,129800.0,30.3603,30.4,30.3603,30.3934,129800.0
2013-02-26 15:00:00,45.94,46.03,45.93,45.99,210100.0,30.3934,30.4529,30.3868,30.4265,210100.0
2013-02-26 15:10:00,46.0,46.01,45.92,45.95,104000.0,30.4331,30.4397,30.3802,30.4,104000.0
2013-02-26 15:20:00,45.96,45.99,45.93,45.98,70100.0,30.4066,30.4265,30.3868,30.4199,70100.0
2013-02-26 15:30:00,45.99,46.0,45.91,45.96,159900.0,30.4265,30.4331,30.3735,30.4066,159900.0
2013-02-26 15:40:00,45.96,46.02,45.95,45.98,183800.0,30.4066,30.4463,30.4,30.4199,183800.0
2013-02-26 15:50:00,45.98,46.03,45.96,46.0,397100.0,30.4199,30.4529,30.4066,30.4331,397100.0
2013-02-27 09:30:00,46.0,46.02,45.82,45.95,79100.0,30.4331,30.4463,30.314,30.4,79100.0
2013-02-27 09:40:00,45.96,46.09,45.94,46.04,64000.0,30.4066,30.4926,30.3934,30.4596,64000.0
2013-02-27 09:50:00,46.03,46.07,45.98,45.98,65200.0,30.4529,30.4794,30.4199,30.4199,65200.0
2013-02-27 10:00:00,45.97,46.03,45.96,46.0,86200.0,30.4132,30.4529,30.4066,30.4331,86200.0
2013-02-27 10:10:00,46.0,46.05,45.97,46.0,79600.0,30.4331,30.4662,30.4132,30.4331,79600.0
2013-02-27 10:20:00,46.0,46.07,45.99,46.04,55900.0,30.4331,30.4794,30.4265,30.4596,55900.0
2013-02-27 10:30:00,46.03,46.07,46.03,46.05,52700.0,30.4529,30.4794,30.4529,30.4662,52700.0
2013-02-27 10:40:00,46.05,46.06,46.01,46.03,61700.0,30.4662,30.4728,30.4397,30.4529,61700.0
2013-02-27 10:50:00,46.02,46.11,46.02,46.11,51000.0,30.4463,30.5059,30.4463,30.5059,51000.0
2013-02-27 11:00:00,46.11,46.16,46.05,46.07,55600.0,30.5059,30.5389,30.4662,30.4794,55600.0
2013-02-27 11:10:00,46.08,46.08,46.0,46.03,63200.0,30.486,30.486,30.4331,30.4529,63200.0
2013-02-27 11:20:00,46.04,46.05,45.99,46.04,48700.0,30.4596,30.4662,30.4265,30.4596,48700.0
2013-02-27 11:30:00,46.04,46.07,46.01,46.06,72700.0,30.4596,30.4794,30.4397,30.4728,72700.0
2013-02-27 11:40:00,46.07,46.09,46.03,46.07,49000.0,30.4794,30.4926,30.4529,30.4794,49000.0
2013-02-27 11:50:00,46.07,46.1,46.06,46.07,28900.0,30.4794,30.4992,30.4728,30.4794,28900.0
2013-02-27 12:00:00,46.07,46.14,46.07,46.13,48700.0,30.4794,30.5257,30.4794,30.5191,48700.0
2013-02-27 12:10:00,46.13,46.14,46.11,46.13,47900.0,30.5191,30.5257,30.5059,30.5191,47900.0
2013-02-27 12:20:00,46.14,46.17,46.11,46.12,54900.0,30.5257,30.5456,30.5059,30.5125,54900.0
2013-02-27 12:30:00,46.13,46.18,46.12,46.13,55700.0,30.5191,30.5522,30.5125,30.5191,55700.0
2013-02-27 12:40:00,46.13,46.15,46.12,46.12,22900.0,30.5191,30.5323,30.5125,30.5125,22900.0
2013-02-27 12:50:00,46.13,46.21,46.11,46.18,47700.0,30.5191,30.572,30.5059,30.5522,47700.0
2013-02-27 13:00:00,46.18,46.24,46.16,46.2,79200.0,30.5522,30.5919,30.5389,30.5654,79200.0
2013-02-27 13:10:00,46.19,46.23,46.18,46.18,45600.0,30.5588,30.5853,30.5522,30.5522,45600.0
2013-02-27 13:20:00,46.18,46.2,46.16,46.19,25400.0,30.5522,30.5654,30.5389,30.5588,25400.0
2013-02-27 13:30:00,46.2,46.23,46.16,46.2,69800.0,30.5654,30.5853,30.5389,30.5654,69800.0
2013-02-27 13:40:00,46.2,46.22,46.19,46.21,21100.0,30.5654,30.5786,30.5588,30.572,21100.0
2013-02-27 13:50:00,46.2,46.22,46.17,46.19,36700.0,30.5654,30.5786,30.5456,30.5588,36700.0
2013-02-27 14:00:00,46.2,46.2,46.15,46.18,33800.0,30.5654,30.5654,30.5323,30.5522,33800.0
2013-02-27 14:10:00,46.19,46.24,46.18,46.22,70900.0,30.5588,30.5919,30.5522,30.5786,70900.0
2013-02-27 14:20:00,46.23,46.26,46.21,46.23,53100.0,30.5853,30.6051,30.572,30.5853,53100.0
2013-02-27 14:30:00,46.24,46.25,46.21,46.24,30300.0,30.5919,30.5985,30.572,30.5919,30300.0
2013-02-27 14:40:00,46.23,46.3,46.23,46.29,72900.0,30.5853,30.6316,30.5853,30.625,72900.0
2013-02-27 14:50:00,46.28,46.29,46.26,46.29,56100.0,30.6183,30.625,30.6051,30.625,56100.0
2013-02-27 15:00:00,46.29,46.3,46.27,46.3,52200.0,30.625,30.6316,30.6117,30.6316,52200.0
2013-02-27 15:10:00,46.29,46.35,46.29,46.34,55800.0,30.625,30.6646,30.625,30.658,55800.0
2013-02-27 15:20:00,46.33,46.37,46.33,46.35,75000.0,30.6514,30.6779,30.6514,30.6646,75000.0
2013-02-27 15:30:00,46.34,46.36,46.32,46.36,49900.0,30.658,30.6713,30.6448,30.6713,49900.0
2013-02-27 15:40:00,46.36,46.37,46.32,46.33,88700.0,30.6713,30.6779,30.6448,30.6514,88700.0
2013-02-27 15:50:00,46.34,46.35,46.27,46.28,230600.0,30.658,30.6646,30.6117,30.6183,230600.0
2013-02-28 09:30:00,46.28,46.4,46.1,46.33,113500.0,30.6183,30.6977,30.4992,30.6514,113500.0
2013-02-28 09:40:00,46.35,46.47,46.34,46.44,80700.0,30.6646,30.744,30.658,30.7242,80700.0
2013-02-28 09:50:00,46.44,46.46,46.37,46.43,91200.0,30.7242,30.7374,30.6779,30.7176,91200.0
2013-02-28 10:00:00,46.44,46.44,46.27,46.3,72400.0,30.7242,30.7242,30.6117,30.6316,72400.0
2013-02-28 10:10:00,46.3,46.3,46.21,46.22,86000.0,30.6316,30.6316,30.572,30.5786,86000.0
2013-02-28 10:20:00,46.23,46.34,46.22,46.32,66500.0,30.5853,30.658,30.5786,30.6448,66500.0
2013-02-28 10:30:00,46.33,46.34,46.29,46.31,63800.0,30.6514,30.658,30.625,30.6382,63800.0
2013-02-28 10:40:00,46.31,46.32,46.22,46.24,51900.0,30.6382,30.6448,30.5786,30.5919,51900.0
2013-02-28 10:50:00,46.24,46.27,46.21,46.21,63600.0,30.5919,30.6117,30.572,30.572,63600.0
2013-02-28 11:00:00,46.21,46.31,46.21,46.31,57800.0,30.572,30.6382,30.572,30.6382,57800.0
2013-02-28 11:10:00,46.3,46.36,46.3,46.36,45800.0,30.6316,30.6713,30.6316,30.6713,45800.0
2013-02-28 11:20:00,46.36,46.4,46.35,46.38,49400.0,30.6713,30.6977,30.6646,30.6845,49400.0
2013-02-28 11:30:00,46.38,46.39,46.33,46.34,74800.0,30.6845,30.6911,30.6514,30.658,74800.0
2013-02-28 11:40:00,46.34,46.35,46.3,46.34,47400.0,30.658,30.6646,30.6316,30.658,47400.0
2013-02-28 11:50:00,46.35,46.36,46.29,46.31,46600.0,30.6646,30.6713,30.625,30.6382,46600.0
2013-02-28 12:00:00,46.3,46.31,46.27,46.29,50900.0,30.6316,30.6382,30.6117,30.625,50900.0
2013-02-28 12:10:00,46.28,46.29,46.25,46.25,38000.0,30.6183,30.625,30.5985,30.5985,38000.0
2013-02-28 12:20:00,46.25,46.29,46.25,46.26,37900.0,30.5985,30.625,30.5985,30.6051,37900.0
2013-02-28 12:30:00,46.26,46.3,46.25,46.3,32900.0,30.6051,30.6316,30.5985,30.6316,32900.0
2013-02-28 12:40:00,46.3,46.31,46.29,46.31,40300.0,30.6316,30.6382,30.625,30.6382,40300.0
2013-02-28 12:50:00,46.31,46.31,46.27,46.28,26800.0,30.6382,30.6382,30.6117,30.6183,26800.0
2013-02-28 13:00:00,46.29,46.33,46.28,46.31,30300.0,30.625,30.6514,30.6183,30.6382,30300.0
2013-02-28 13:10:00,46.31,46.38,46.3,46.36,118800.0,30.6382,30.6845,30.6316,30.6713,118800.0
2013-02-28 13:20:00,46.38,46.38,46.34,46.37,73600.0,30.6845,30.6845,30.658,30.6779,73600.0
2013-02-28 13:30:00,46.37,46.41,46.36,46.39,39500.0,30.6779,30.7043,30.6713,30.6911,39500.0
2013-02-28 13:40:00,46.4,46.42,46.38,46.4,62200.0,30.6977,30.711,30.6845,30.6977,62200.0
2013-02-28 13:50:00,46.41,46.46,46.39,46.45,24200.0,30.7043,30.7374,30.6911,30.7308,24200.0
2013-02-28 14:00:00,46.45,46.47,46.43,46.44,40100.0,30.7308,30.744,30.7176,30.7242,40100.0
2013-02-28 14:10:00,46.44,46.45,46.42,46.42,67800.0,30.7242,30.7308,30.711,30.711,67800.0
2013-02-28 14:20:00,46.42,46.43,46.41,46.42,47100.0,30.711,30.7176,30.7043,30.711,47100.0
2013-02-28 14:30:00,46.42,46.44,46.36,46.4,49100.0,30.711,30.7242,30.6713,30.6977,49100.0
2013-02-28 14:40:00,46.4,46.4,46.35,46.38,49100.0,30.6977,30.6977,30.6646,30.6845,49100.0
2013-02-28 14:50:00,46.37,46.42,46.37,46.41,34800.0,30.6779,30.711,30.6779,30.7043,34800.0
2013-02-28 15:00:00,46.4,46.41,46.36,46.39,48700.0,30.6977,30.7043,30.6713,30.6911,48700.0
2013-02-28 15:10:00,46.39,46.39,46.33,46.34,101300.0,30.6911,30.6911,30.6514,30.658,101300.0
2013-02-28 15:20:00,46.35,46.39,46.33,46.37,73900.0,30.6646,30.6911,30.6514,30.6779,73900.0
2013-02-28 15:30:00,46.37,46.4,46.37,46.37,71400.0,30.6779,30.6977,30.6779,30.6779,71400.0
2013-02-28 15:40:00,46.38,46.38,46.29,46.32,176500.0,30.6845,30.6845,30.625,30.6448,176500.0
2013-02-28 15:50:00,46.31,46.34,46.24,46.24,239700.0,30.6382,30.658,30.5919,30.5919,239700.0
2013-03-01 09:30:00,46.22,46.22,45.81,46.09,187600.0,30.5786,30.5786,30.3074,30.4926,187600.0
2013-03-01 09:40:00,46.09,46.12,46.07,46.1,120200.0,30.4926,30.5125,30.4794,30.4992,120200.0
2013-03-01 09:50:00,46.11,46.17,46.04,46.12,91400.0,30.5059,30.5456,30.4596,30.5125,91400.0
2013-03-01 10:00:00,46.13,46.2,46.13,46.19,123700.0,30.5191,30.5654,30.5191,30.5588,123700.0
2013-03-01 10:10:00,46.19,46.19,46.12,46.15,91800.0,30.5588,30.5588,30.5125,30.5323,91800.0
2013-03-01 10:20:00,46.15,46.15,46.07,46.11,77600.0,30.5323,30.5323,30.4794,30.5059,77600.0
2013-03-01 10:30:00,46.11,46.19,46.11,46.18,90500.0,30.5059,30.5588,30.5059,30.5522,90500.0
2013-03-01 10:40:00,46.18,46.22,46.18,46.19,79300.0,30.5522,30.5786,30.5522,30.5588,79300.0
2013-03-01 10:50:00,46.19,46.23,46.18,46.19,94000.0,30.5588,30.5853,30.5522,30.5588,94000.0
2013-03-01 11:00:00,46.2,46.24,46.18,46.18,154000.0,30.5654,30.5919,30.5522,30.5522,154000.0
2013-03-01 11:10:00,46.19,46.2,46.09,46.12,147200.0,30.5588,30.5654,30.4926,30.5125,147200.0
2013-03-01 11:20:00,46.12,46.16,46.11,46.13,77700.0,30.5125,30.5389,30.5059,30.5191,77700.0
2013-03-01 11:30:00,46.13,46.18,46.13,46.15,106200.0,30.5191,30.5522,30.5191,30.5323,106200.0
2013-03-01 11:40:00,46.15,46.15,46.12,46.13,88500.0,30.5323,30.5323,30.5125,30.5191,88500.0
2013-03-01 11:50:00,46.14,46.16,46.1,46.13,78000.0,30.5257,30.5389,30.4992,30.5191,78000.0
2013-03-01 12:00:00,46.13,46.19,46.13,46.19,124200.0,30.5191,30.5588,30.5191,30.5588,124200.0
2013-03-01 12:10:00,46.18,46.2,46.17,46.2,66300.0,30.5522,30.5654,30.5456,30.5654,66300.0
2013-03-01 12:20:00,46.2,46.25,46.19,46.23,70100.0,30.5654,30.5985,30.5588,30.5853,70100.0
2013-03-01 12:30:00,46.23,46.41,46.23,46.4,369900.0,30.5853,30.7043,30.5853,30.6977,369900.0
2013-03-01 12:40:00,46.4,46.41,46.34,46.41,137500.0,30.6977,30.7043,30.658,30.7043,137500.0
2013-03-01 12:50:00,46.41,46.53,46.41,46.45,362800.0,30.7043,30.7837,30.7043,30.7308,362800.0
2013-03-01 13:00:00,46.45,46.48,46.37,46.38,131200.0,30.7308,30.7507,30.6779,30.6845,131200.0
2013-03-01 13:10:00,46.39,46.4,46.34,46.36,148400.0,30.6911,30.6977,30.658,30.6713,148400.0
2013-03-01 13:20:00,46.36,46.37,46.34,46.35,110800.0,30.6713,30.6779,30.658,30.6646,110800.0
2013-03-01 13:30:00,46.36,46.38,46.34,46.34,115600.0,30.6713,30.6845,30.658,30.658,115600.0
2013-03-01 13:40:00,46.35,46.35,46.33,46.33,86600.0,30.6646,30.6646,30.6514,30.6514,86600.0
2013-03-01 13:50:00,46.33,46.35,46.33,46.34,85300.0,30.6514,30.6646,30.6514,30.658,85300.0
2013-03-01 14:00:00,46.34,46.36,46.34,46.34,76300.0,30.658,30.6713,30.658,30.658,76300.0
2013-03-01 14:10:00,46.34,46.37,46.34,46.36,80800.0,30.658,30.6779,30.658,30.6713,80800.0
2013-03-01 14:20:00,46.35,46.39,46.35,46.37,83900.0,30.6646,30.6911,30.6646,30.6779,83900.0
2013-03-01 14:30:00,46.37,46.44,46.37,46.41,109500.0,30.6779,30.7242,30.6779,30.7043,109500.0
2013-03-01 14:40:00,46.42,46.42,46.39,46.39,108500.0,30.711,30.711,30.6911,30.6911,108500.0
2013-03-01 14:50:00,46.4,46.4,46.37,46.4,140400.0,30.6977,30.6977,30.6779,30.6977,140400.0
2013-03-01 15:00:00,46.4,46.4,46.38,46.39,107600.0,30.6977,30.6977,30.6845,30.6911,107600.0
2013-03-01 15:10:00,46.39,46.39,46.37,46.37,95400.0,30.6911,30.6911,30.6779,30.6779,95400.0
2013-03-01 15:20:00,46.37,46.38,46.33,46.34,135800.0,30.6779,30.6845,30.6514,30.658,135800.0
2013-03-01 15:30:00,46.33,46.36,46.33,46.35,129200.0,30.6514,30.6713,30.6514,30.6646,129200.0
2013-03-01 15:40:00,46.35,46.4,46.33,46.39,250800.0,30.6646,30.6977,30.6514,30.6911,250800.0
2013-03-01 15:50:00,46.4,46.4,46.33,46.4,425000.0,30.6977,30.6977,30.6514,30.6977,425000.0
2013-03-04 09:30:00,46.37,46.39,46.24,46.31,121800.0,30.6779,30.6911,30.5919,30.6382,121800.0
2013-03-04 09:40:00,46.31,46.4,46.24,46.32,105700.0,30.6382,30.6977,30.5919,30.6448,105700.0
2013-03-04 09:50:00,46.32,46.38,46.28,46.31,78200.0,30.6448,30.6845,30.6183,30.6382,78200.0
2013-03-04 10:00:00,46.32,46.39,46.32,46.39,99400.0,30.6448,30.6911,30.6448,30.6911,99400.0
2013-03-04 10:10:00,46.39,46.41,46.28,46.32,136200.0,30.6911,30.7043,30.6183,30.6448,136200.0
2013-03-04 10:20:00,46.32,46.33,46.28,46.32,125300.0,30.6448,30.6514,30.6183,30.6448,125300.0
2013-03-04 10:30:00,46.32,46.4,46.32,46.37,115400.0,30.6448,30.6977,30.6448,30.6779,115400.0
2013-03-04 10:40:00,46.38,46.46,46.38,46.44,69700.0,30.6845,30.7374,30.6845,30.7242,69700.0
2013-03-04 10:50:00,46.45,46.5,46.4,46.41,115500.0,30.7308,30.7639,30.6977,30.7043,115500.0
2013-03-04 11:00:00,46.41,46.45,46.38,46.4,109400.0,30.7043,30.7308,30.6845,30.6977,109400.0
2013-03-04 11:10:00,46.41,46.46,46.38,46.46,66300.0,30.7043,30.7374,30.6845,30.7374,66300.0
2013-03-04 11:20:00,46.47,46.47,46.42,46.45,85800.0,30.744,30.744,30.711,30.7308,85800.0
2013-03-04 11:30:00,46.45,46.48,46.4,46.4,59300.0,30.7308,30.7507,30.6977,30.6977,59300.0
2013-03-04 11:40:00,46.4,46.41,46.37,46.4,120900.0,30.6977,30.7043,30.6779,30.6977,120900.0
2013-03-04 11:50:00,46.39,46.43,46.38,46.41,52800.0,30.6911,30.7176,30.6845,30.7043,52800.0
2013-03-04 12:00:00,46.41,46.43,46.37,46.38,90000.0,30.7043,30.7176,30.6779,30.6845,90000.0
2013-03-04 12:10:00,46.39,46.4,46.34,46.34,68500.0,30.6911,30.6977,30.658,30.658,68500.0
2013-03-04 12:20:00,46.34,46.36,46.29,46.3,74700.0,30.658,30.6713,30.625,30.6316,74700.0
2013-03-04 12:30:00,46.3,46.33,46.27,46.33,72400.0,30.6316,30.6514,30.6117,30.6514,72400.0
2013-03-04 12:40:00,46.33,46.36,46.3,46.34,33000.0,30.6514,30.6713,30.6316,30.658,33000.0
2013-03-04 12:50:00,46.34,46.4,46.34,46.38,39000.0,30.658,30.6977,30.658,30.6845,39000.0
2013-03-04 13:00:00,46.38,46.41,46.37,46.41,48800.0,30.6845,30.7043,30.6779,30.7043,48800.0
2013-03-04 13:10:00,46.41,46.44,46.39,46.44,56600.0,30.7043,30.7242,30.6911,30.7242,56600.0
2013-03-04 13:20:00,46.43,46.48,46.41,46.45,137000.0,30.7176,30.7507,30.7043,30.7308,137000.0
2013-03-04 13:30:00,46.45,46.45,46.39,46.39,79500.0,30.7308,30.7308,30.6911,30.6911,79500.0
2013-03-04 13:40:00,46.39,46.41,46.38,46.38,107700.0,30.6911,30.7043,30.6845,30.6845,107700.0
2013-03-04 13:50:00,46.39,46.4,46.37,46.39,49600.0,30.6911,30.6977,30.6779,30.6911,49600.0
2013-03-04 14:00:00,46.38,46.44,46.38,46.43,137700.0,30.6845,30.7242,30.6845,30.7176,137700.0
2013-03-04 14:10:00,46.44,46.44,46.39,46.41,82000.0,30.7242,30.7242,30.6911,30.7043,82000.0
2013-03-04 14:20:00,46.41,46.45,46.4,46.44,99000.0,30.7043,30.7308,30.6977,30.7242,99000.0
2013-03-04 14:30:00,46.44,46.45,46.41,46.42,95700.0,30.7242,30.7308,30.7043,30.711,95700.0
2013-03-04 14:40:00,46.42,46.42,46.39,46.4,103100.0,30.711,30.711,30.6911,30.6977,103100.0
2013-03-04 14:50:00,46.4,46.41,46.38,46.39,44700.0,30.6977,30.7043,30.6845,30.6911,44700.0
2013-03-04 15:00:00,46.39,46.45,46.38,46.44,102300.0,30.6911,30.7308,30.6845,30.7242,102300.0
2013-03-04 15:10:00,46.44,46.45,46.43,46.43,50000.0,30.7242,30.7308,30.7176,30.7176,50000.0
2013-03-04 15:20:00,46.43,46.43,46.38,46.4,105700.0,30.7176,30.7176,30.6845,30.6977,105700.0
2013-03-04 15:30:00,46.39,46.4,46.38,46.4,92000.0,30.6911,30.6977,30.6845,30.6977,92000.0
2013-03-04 15:40:00,46.4,46.4,46.36,46.39,182600.0,30.6977,30.6977,30.6713,30.6911,182600.0
2013-03-04 15:50:00,46.39,46.45,46.38,46.44,256700.0,30.6911,30.7308,30.6845,30.7242,256700.0
2013-03-05 09:30:00,46.5,46.55,46.4,46.43,164400.0,30.7639,30.797,30.6977,30.7176,164400.0
2013-03-05 09:40:00,46.43,46.47,46.39,46.43,151800.0,30.7176,30.744,30.6911,30.7176,151800.0
2013-03-05 09:50:00,46.43,46.53,46.43,46.48,114800.0,30.7176,30.7837,30.7176,30.7507,114800.0
2013-03-05 10:00:00,46.48,46.53,46.46,46.48,176800.0,30.7507,30.7837,30.7374,30.7507,176800.0
2013-03-05 10:10:00,46.48,46.5,46.42,46.5,117800.0,30.7507,30.7639,30.711,30.7639,117800.0
2013-03-05 10:20:00,46.5,46.52,46.44,46.45,210500.0,30.7639,30.7771,30.7242,30.7308,210500.0
2013-03-05 10:30:00,46.45,46.51,46.44,46.49,154200.0,30.7308,30.7705,30.7242,30.7573,154200.0
2013-03-05 10:40:00,46.49,46.53,46.49,46.52,166800.0,30.7573,30.7837,30.7573,30.7771,166800.0
2013-03-05 10:50:00,46.52,46.59,46.51,46.55,153200.0,30.7771,30.8234,30.7705,30.797,153200.0
2013-03-05 11:00:00,46.56,46.58,46.53,46.58,112000.0,30.8036,30.8168,30.7837,30.8168,112000.0
2013-03-05 11:10:00,46.58,46.6,46.56,46.58,90100.0,30.8168,30.83,30.8036,30.8168,90100.0
2013-03-05 11:20:00,46.58,46.61,46.56,46.57,112500.0,30.8168,30.8367,30.8036,30.8102,112500.0
2013-03-05 11:30:00,46.57,46.65,46.57,46.65,83200.0,30.8102,30.8631,30.8102,30.8631,83200.0
2013-03-05 11:40:00,46.64,46.68,46.64,46.65,80600.0,30.8565,30.883,30.8565,30.8631,80600.0
2013-03-05 11:50:00,46.66,46.69,46.64,46.65,62800.0,30.8697,30.8896,30.8565,30.8631,62800.0
2013-03-05 12:00:00,46.64,46.68,46.63,46.63,65900.0,30.8565,30.883,30.8499,30.8499,65900.0
2013-03-05 12:10:00,46.63,46.64,46.56,46.59,78700.0,30.8499,30.8565,30.8036,30.8234,78700.0
2013-03-05 12:20:00,46.6,46.6,46.56,46.6,53500.0,30.83,30.83,30.8036,30.83,53500.0
2013-03-05 12:30:00,46.61,46.67,46.6,46.65,60000.0,30.8367,30.8764,30.83,30.8631,60000.0
2013-03-05 12:40:00,46.65,46.68,46.63,46.64,52000.0,30.8631,30.883,30.8499,30.8565,52000.0
2013-03-05 12:50:00,46.65,46.66,46.61,46.64,62000.0,30.8631,30.8697,30.8367,30.8565,62000.0
2013-03-05 13:00:00,46.63,46.63,46.62,46.62,27100.0,30.8499,30.8499,30.8433,30.8433,27100.0
2013-03-05 13:10:00,46.63,46.66,46.62,46.66,32700.0,30.8499,30.8697,30.8433,30.8697,32700.0
2013-03-05 13:20:00,46.66,46.67,46.64,46.64,36900.0,30.8697,30.8764,30.8565,30.8565,36900.0
2013-03-05 13:30:00,46.64,46.68,46.64,46.68,66300.0,30.8565,30.883,30.8565,30.883,66300.0
2013-03-05 13:40:00,46.67,46.68,46.62,46.63,71700.0,30.8764,30.883,30.8433,30.8499,71700.0
2013-03-05 13:50:00,46.63,46.65,46.62,46.63,66200.0,30.8499,30.8631,30.8433,30.8499,66200.0
2013-03-05 14:00:00,46.62,46.64,46.61,46.61,84000.0,30.8433,30.8565,30.8367,30.8367,84000.0
2013-03-05 14:10:00,46.61,46.62,46.59,46.6,55300.0,30.8367,30.8433,30.8234,30.83,55300.0
2013-03-05 14:20:00,46.6,46.62,46.58,46.59,65600.0,30.83,30.8433,30.8168,30.8234,65600.0
2013-03-05 14:30:00,46.59,46.59,46.57,46.59,67800.0,30.8234,30.8234,30.8102,30.8234,67800.0
2013-03-05 14:40:00,46.59,46.6,46.58,46.59,63500.0,30.8234,30.83,30.8168,30.8234,63500.0
2013-03-05 14:50:00,46.59,46.59,46.56,46.59,100300.0,30.8234,30.8234,30.8036,30.8234,100300.0
2013-03-05 15:00:00,46.59,46.6,46.55,46.59,106300.0,30.8234,30.83,30.797,30.8234,106300.0
2013-03-05 15:10:00,46.59,46.59,46.55,46.55,75600.0,30.8234,30.8234,30.797,30.797,75600.0
2013-03-05 15:20:00,46.55,46.56,46.53,46.55,111800.0,30.797,30.8036,30.7837,30.797,111800.0
2013-03-05 15:30:00,46.56,46.56,46.54,46.55,90900.0,30.8036,30.8036,30.7903,30.797,90900.0
2013-03-05 15:40:00,46.55,46.58,46.48,46.49,204000.0,30.797,30.8168,30.7507,30.7573,204000.0
2013-03-05 15:50:00,46.48,46.5,46.44,46.49,412600.0,30.7507,30.7639,30.7242,30.7573,412600.0
2013-03-06 09:30:00,46.55,46.7,46.55,46.63,145400.0,30.797,30.8962,30.797,30.8499,145400.0
2013-03-06 09:40:00,46.63,46.72,46.57,46.58,113400.0,30.8499,30.9094,30.8102,30.8168,113400.0
2013-03-06 09:50:00,46.58,46.59,46.54,46.55,87600.0,30.8168,30.8234,30.7903,30.797,87600.0
2013-03-06 10:00:00,46.57,46.6,46.54,46.54,107500.0,30.8102,30.83,30.7903,30.7903,107500.0
2013-03-06 10:10:00,46.55,46.62,46.55,46.58,87300.0,30.797,30.8433,30.797,30.8168,87300.0
2013-03-06 10:20:00,46.58,46.62,46.55,46.59,72200.0,30.8168,30.8433,30.797,30.8234,72200.0
2013-03-06 10:30:00,46.6,46.63,46.57,46.62,112200.0,30.83,30.8499,30.8102,30.8433,112200.0
2013-03-06 10:40:00,46.62,46.64,46.6,46.62,66700.0,30.8433,30.8565,30.83,30.8433,66700.0
2013-03-06 10:50:00,46.62,46.62,46.58,46.58,94200.0,30.8433,30.8433,30.8168,30.8168,94200.0
2013-03-06 11:00:00,46.59,46.6,46.56,46.58,58800.0,30.8234,30.83,30.8036,30.8168,58800.0
2013-03-06 11:10:00,46.59,46.61,46.58,46.58,71200.0,30.8234,30.8367,30.8168,30.8168,71200.0
2013-03-06 11:20:00,46.59,46.59,46.53,46.53,33500.0,30.8234,30.8234,30.7837,30.7837,33500.0
2013-03-06 11:30:00,46.53,46.56,46.48,46.52,98700.0,30.7837,30.8036,30.7507,30.7771,98700.0
2013-03-06 11:40:00,46.52,46.53,46.5,46.52,57200.0,30.7771,30.7837,30.7639,30.7771,57200.0
2013-03-06 11:50:00,46.52,46.52,46.47,46.47,70600.0,30.7771,30.7771,30.744,30.744,70600.0
2013-03-06 12:00:00,46.48,46.49,46.41,46.41,97000.0,30.7507,30.7573,30.7043,30.7043,97000.0
2013-03-06 12:10:00,46.42,46.43,46.41,46.42,115400.0,30.711,30.7176,30.7043,30.711,115400.0
2013-03-06 12:20:00,46.42,46.46,46.42,46.44,44400.0,30.711,30.7374,30.711,30.7242,44400.0
2013-03-06 12:30:00,46.45,46.52,46.44,46.49,70100.0,30.7308,30.7771,30.7242,30.7573,70100.0
2013-03-06 12:40:00,46.5,46.51,46.49,46.51,36700.0,30.7639,30.7705,30.7573,30.7705,36700.0
2013-03-06 12:50:00,46.51,46.52,46.47,46.47,52300.0,30.7705,30.7771,30.744,30.744,52300.0
2013-03-06 13:00:00,46.48,46.49,46.46,46.49,35100.0,30.7507,30.7573,30.7374,30.7573,35100.0
2013-03-06 13:10:00,46.48,46.51,46.47,46.48,71200.0,30.7507,30.7705,30.744,30.7507,71200.0
2013-03-06 13:20:00,46.49,46.5,46.47,46.5,33900.0,30.7573,30.7639,30.744,30.7639,33900.0
2013-03-06 13:30:00,46.5,46.5,46.46,46.48,61800.0,30.7639,30.7639,30.7374,30.7507,61800.0
2013-03-06 13:40:00,46.48,46.49,46.47,46.48,82700.0,30.7507,30.7573,30.744,30.7507,82700.0
2013-03-06 13:50:00,46.48,46.49,46.48,46.49,30000.0,30.7507,30.7573,30.7507,30.7573,30000.0
2013-03-06 14:00:00,46.48,46.49,46.44,46.44,113000.0,30.7507,30.7573,30.7242,30.7242,113000.0
2013-03-06 14:10:00,46.45,46.45,46.39,46.41,90400.0,30.7308,30.7308,30.6911,30.7043,90400.0
2013-03-06 14:20:00,46.41,46.44,46.4,46.44,39500.0,30.7043,30.7242,30.6977,30.7242,39500.0
2013-03-06 14:30:00,46.44,46.5,46.44,46.49,71200.0,30.7242,30.7639,30.7242,30.7573,71200.0
2013-03-06 14:40:00,46.49,46.51,46.47,46.49,65800.0,30.7573,30.7705,30.744,30.7573,65800.0
2013-03-06 14:50:00,46.48,46.51,46.48,46.49,33800.0,30.7507,30.7705,30.7507,30.7573,33800.0
2013-03-06 15:00:00,46.48,46.51,46.47,46.48,77000.0,30.7507,30.7705,30.744,30.7507,77000.0
2013-03-06 15:10:00,46.48,46.5,46.47,46.48,73500.0,30.7507,30.7639,30.744,30.7507,73500.0
2013-03-06 15:20:00,46.49,46.49,46.41,46.43,91600.0,30.7573,30.7573,30.7043,30.7176,91600.0
2013-03-06 15:30:00,46.42,46.43,46.39,46.41,154400.0,30.711,30.7176,30.6911,30.7043,154400.0
2013-03-06 15:40:00,46.41,46.42,46.38,46.39,164700.0,30.7043,30.711,30.6845,30.6911,164700.0
2013-03-06 15:50:00,46.39,46.43,46.38,46.42,251500.0,30.6911,30.7176,30.6845,30.711,251500.0
2013-03-07 09:30:00,46.45,46.57,46.44,46.56,181600.0,30.7308,30.8102,30.7242,30.8036,181600.0
2013-03-07 09:40:00,46.58,46.65,46.55,46.58,87100.0,30.8168,30.8631,30.797,30.8168,87100.0
2013-03-07 09:50:00,46.59,46.62,46.55,46.58,87600.0,30.8234,30.8433,30.797,30.8168,87600.0
2013-03-07 10:00:00,46.59,46.61,46.51,46.57,80000.0,30.8234,30.8367,30.7705,30.8102,80000.0
2013-03-07 10:10:00,46.57,46.64,46.57,46.62,88800.0,30.8102,30.8565,30.8102,30.8433,88800.0
2013-03-07 10:20:00,46.62,46.68,46.57,46.68,71200.0,30.8433,30.883,30.8102,30.883,71200.0
2013-03-07 10:30:00,46.67,46.69,46.58,46.59,84900.0,30.8764,30.8896,30.8168,30.8234,84900.0
2013-03-07 10:40:00,46.6,46.65,46.58,46.58,97100.0,30.83,30.8631,30.8168,30.8168,97100.0
2013-03-07 10:50:00,46.59,46.61,46.55,46.6,75000.0,30.8234,30.8367,30.797,30.83,75000.0
2013-03-07 11:00:00,46.61,46.68,46.6,46.68,51600.0,30.8367,30.883,30.83,30.883,51600.0
2013-03-07 11:10:00,46.68,46.68,46.62,46.63,55600.0,30.883,30.883,30.8433,30.8499,55600.0
2013-03-07 11:20:00,46.63,46.64,46.61,46.64,33700.0,30.8499,30.8565,30.8367,30.8565,33700.0
2013-03-07 11:30:00,46.64,46.66,46.61,46.63,59900.0,30.8565,30.8697,30.8367,30.8499,59900.0
2013-03-07 11:40:00,46.63,46.65,46.58,46.59,47500.0,30.8499,30.8631,30.8168,30.8234,47500.0
2013-03-07 11:50:00,46.6,46.66,46.59,46.62,70700.0,30.83,30.8697,30.8234,30.8433,70700.0
2013-03-07 12:00:00,46.61,46.62,46.57,46.58,42200.0,30.8367,30.8433,30.8102,30.8168,42200.0
2013-03-07 12:10:00,46.58,46.6,46.55,46.58,89800.0,30.8168,30.83,30.797,30.8168,89800.0
2013-03-07 12:20:00,46.59,46.63,46.58,46.62,39300.0,30.8234,30.8499,30.8168,30.8433,39300.0
2013-03-07 12:30:00,46.62,46.64,46.58,46.59,37600.0,30.8433,30.8565,30.8168,30.8234,37600.0
2013-03-07 12:40:00,46.6,46.6,46.57,46.59,33500.0,30.83,30.83,30.8102,30.8234,33500.0
2013-03-07 12:50:00,46.6,46.63,46.59,46.61,37200.0,30.83,30.8499,30.8234,30.8367,37200.0
2013-03-07 13:00:00,46.61,46.62,46.57,46.57,49200.0,30.8367,30.8433,30.8102,30.8102,49200.0
2013-03-07 13:10:00,46.57,46.6,46.55,46.56,54700.0,30.8102,30.83,30.797,30.8036,54700.0
2013-03-07 13:20:00,46.55,46.62,46.55,46.62,39200.0,30.797,30.8433,30.797,30.8433,39200.0
2013-03-07 13:30:00,46.61,46.63,46.57,46.58,39200.0,30.8367,30.8499,30.8102,30.8168,39200.0
2013-03-07 13:40:00,46.58,46.6,46.58,46.6,49400.0,30.8168,30.83,30.8168,30.83,49400.0
2013-03-07 13:50:00,46.6,46.6,46.57,46.57,42400.0,30.83,30.83,30.8102,30.8102,42400.0
2013-03-07 14:00:00,46.57,46.58,46.54,46.58,81800.0,30.8102,30.8168,30.7903,30.8168,81800.0
2013-03-07 14:10:00,46.58,46.61,46.57,46.6,49900.0,30.8168,30.8367,30.8102,30.83,49900.0
2013-03-07 14:20:00,46.6,46.6,46.53,46.53,78600.0,30.83,30.83,30.7837,30.7837,78600.0
2013-03-07 14:30:00,46.53,46.55,46.49,46.49,96300.0,30.7837,30.797,30.7573,30.7573,96300.0
2013-03-07 14:40:00,46.5,46.5,46.43,46.45,96400.0,30.7639,30.7639,30.7176,30.7308,96400.0
2013-03-07 14:50:00,46.45,46.48,46.43,46.44,150100.0,30.7308,30.7507,30.7176,30.7242,150100.0
2013-03-07 15:00:00,46.45,46.46,46.43,46.46,119100.0,30.7308,30.7374,30.7176,30.7374,119100.0
2013-03-07 15:10:00,46.45,46.5,46.45,46.5,87300.0,30.7308,30.7639,30.7308,30.7639,87300.0
2013-03-07 15:20:00,46.5,46.51,46.45,46.5,112100.0,30.7639,30.7705,30.7308,30.7639,112100.0
2013-03-07 15:30:00,46.51,46.51,46.46,46.48,70600.0,30.7705,30.7705,30.7374,30.7507,70600.0
2013-03-07 15:40:00,46.48,46.48,46.44,46.44,127800.0,30.7507,30.7507,30.7242,30.7242,127800.0
2013-03-07 15:50:00,46.44,46.49,46.4,46.48,282500.0,30.7242,30.7573,30.6977,30.7507,282500.0
2013-03-08 09:30:00,46.52,46.62,46.42,46.61,103800.0,30.7771,30.8433,30.711,30.8367,103800.0
2013-03-08 09:40:00,46.6,46.61,46.44,46.47,58300.0,30.83,30.8367,30.7242,30.744,58300.0
2013-03-08 09:50:00,46.47,46.48,46.37,46.44,130400.0,30.744,30.7507,30.6779,30.7242,130400.0
2013-03-08 10:00:00,46.43,46.46,46.34,46.44,80700.0,30.7176,30.7374,30.658,30.7242,80700.0
2013-03-08 10:10:00,46.45,46.47,46.4,46.46,71200.0,30.7308,30.744,30.6977,30.7374,71200.0
2013-03-08 10:20:00,46.46,46.52,46.43,46.51,109300.0,30.7374,30.7771,30.7176,30.7705,109300.0
2013-03-08 10:30:00,46.52,46.55,46.47,46.48,48100.0,30.7771,30.797,30.744,30.7507,48100.0
2013-03-08 10:40:00,46.48,46.55,46.48,46.5,27400.0,30.7507,30.797,30.7507,30.7639,27400.0
2013-03-08 10:50:00,46.49,46.54,46.48,46.53,61300.0,30.7573,30.7903,30.7507,30.7837,61300.0
2013-03-08 11:00:00,46.54,46.54,46.47,46.49,83300.0,30.7903,30.7903,30.744,30.7573,83300.0
2013-03-08 11:10:00,46.49,46.52,46.47,46.5,55700.0,30.7573,30.7771,30.744,30.7639,55700.0
2013-03-08 11:20:00,46.49,46.5,46.45,46.45,54100.0,30.7573,30.7639,30.7308,30.7308,54100.0
2013-03-08 11:30:00,46.46,46.48,46.43,46.43,59400.0,30.7374,30.7507,30.7176,30.7176,59400.0
2013-03-08 11:40:00,46.44,46.48,46.44,46.48,47000.0,30.7242,30.7507,30.7242,30.7507,47000.0
2013-03-08 11:50:00,46.48,46.49,46.41,46.42,50100.0,30.7507,30.7573,30.7043,30.711,50100.0
2013-03-08 12:00:00,46.42,46.44,46.41,46.43,46600.0,30.711,30.7242,30.7043,30.7176,46600.0
2013-03-08 12:10:00,46.43,46.44,46.37,46.37,71600.0,30.7176,30.7242,30.6779,30.6779,71600.0
2013-03-08 12:20:00,46.38,46.4,46.33,46.34,40200.0,30.6845,30.6977,30.6514,30.658,40200.0
2013-03-08 12:30:00,46.34,46.39,46.33,46.39,60500.0,30.658,30.6911,30.6514,30.6911,60500.0
2013-03-08 12:40:00,46.39,46.42,46.38,46.39,35700.0,30.6911,30.711,30.6845,30.6911,35700.0
2013-03-08 12:50:00,46.39,46.42,46.38,46.4,45200.0,30.6911,30.711,30.6845,30.6977,45200.0
2013-03-08 13:00:00,46.41,46.41,46.37,46.38,46400.0,30.7043,30.7043,30.6779,30.6845,46400.0
2013-03-08 13:10:00,46.38,46.41,46.36,46.4,53500.0,30.6845,30.7043,30.6713,30.6977,53500.0
2013-03-08 13:20:00,46.41,46.44,46.4,46.41,40900.0,30.7043,30.7242,30.6977,30.7043,40900.0
2013-03-08 13:30:00,46.41,46.43,46.4,46.43,50700.0,30.7043,30.7176,30.6977,30.7176,50700.0
2013-03-08 13:40:00,46.43,46.44,46.4,46.4,56100.0,30.7176,30.7242,30.6977,30.6977,56100.0
2013-03-08 13:50:00,46.39,46.44,46.39,46.41,62200.0,30.6911,30.7242,30.6911,30.7043,62200.0
2013-03-08 14:00:00,46.41,46.43,46.37,46.37,55400.0,30.7043,30.7176,30.6779,30.6779,55400.0
2013-03-08 14:10:00,46.38,46.4,46.37,46.38,52300.0,30.6845,30.6977,30.6779,30.6845,52300.0
2013-03-08 14:20:00,46.38,46.39,46.37,46.39,50300.0,30.6845,30.6911,30.6779,30.6911,50300.0
2013-03-08 14:30:00,46.39,46.41,46.38,46.41,53400.0,30.6911,30.7043,30.6845,30.7043,53400.0
2013-03-08 14:40:00,46.41,46.42,46.36,46.38,83200.0,30.7043,30.711,30.6713,30.6845,83200.0
2013-03-08 14:50:00,46.37,46.4,46.36,46.37,65700.0,30.6779,30.6977,30.6713,30.6779,65700.0
2013-03-08 15:00:00,46.38,46.4,46.37,46.4,89600.0,30.6845,30.6977,30.6779,30.6977,89600.0
2013-03-08 15:10:00,46.39,46.4,46.36,46.37,96800.0,30.6911,30.6977,30.6713,30.6779,96800.0
2013-03-08 15:20:00,46.37,46.39,46.34,46.37,100200.0,30.6779,30.6911,30.658,30.6779,100200.0
2013-03-08 15:30:00,46.37,46.37,46.33,46.34,107500.0,30.6779,30.6779,30.6514,30.658,107500.0
2013-03-08 15:40:00,46.34,46.35,46.31,46.33,194800.0,30.658,30.6646,30.6382,30.6514,194800.0
2013-03-08 15:50:00,46.33,46.36,46.3,46.31,458900.0,30.6514,30.6713,30.6316,30.6382,458900.0
2013-03-11 09:30:00,46.06,46.19,45.56,46.11,397200.0,30.4728,30.5588,30.142,30.5059,397200.0
2013-03-11 09:40:00,46.11,46.14,46.02,46.04,189100.0,30.5059,30.5257,30.4463,30.4596,189100.0
2013-03-11 09:50:00,46.03,46.19,46.03,46.16,283600.0,30.4529,30.5588,30.4529,30.5389,283600.0
2013-03-11 10:00:00,46.16,46.2,46.11,46.14,139100.0,30.5389,30.5654,30.5059,30.5257,139100.0
2013-03-11 10:10:00,46.13,46.14,46.0,46.09,202700.0,30.5191,30.5257,30.4331,30.4926,202700.0
2013-03-11 10:20:00,46.09,46.11,46.02,46.07,95700.0,30.4926,30.5059,30.4463,30.4794,95700.0
2013-03-11 10:30:00,46.07,46.13,46.05,46.12,133100.0,30.4794,30.5191,30.4662,30.5125,133100.0
2013-03-11 10:40:00,46.12,46.17,46.04,46.05,199100.0,30.5125,30.5456,30.4596,30.4662,199100.0
2013-03-11 10:50:00,46.05,46.05,45.98,46.05,117900.0,30.4662,30.4662,30.4199,30.4662,117900.0
2013-03-11 11:00:00,46.05,46.11,46.04,46.05,164200.0,30.4662,30.5059,30.4596,30.4662,164200.0
2013-03-11 11:10:00,46.05,46.1,46.02,46.04,106800.0,30.4662,30.4992,30.4463,30.4596,106800.0
2013-03-11 11:20:00,46.05,46.05,45.97,46.0,61800.0,30.4662,30.4662,30.4132,30.4331,61800.0
2013-03-11 11:30:00,46.01,46.01,45.87,45.88,224000.0,30.4397,30.4397,30.3471,30.3537,224000.0
2013-03-11 11:40:00,45.89,45.98,45.88,45.9,144000.0,30.3603,30.4199,30.3537,30.3669,144000.0
2013-03-11 11:50:00,45.9,45.95,45.9,45.94,121300.0,30.3669,30.4,30.3669,30.3934,121300.0
2013-03-11 12:00:00,45.94,45.96,45.84,45.84,201800.0,30.3934,30.4066,30.3272,30.3272,201800.0
2013-03-11 12:10:00,45.84,45.85,45.76,45.84,171700.0,30.3272,30.3339,30.2743,30.3272,171700.0
2013-03-11 12:20:00,45.85,45.87,45.82,45.83,137900.0,30.3339,30.3471,30.314,30.3206,137900.0
2013-03-11 12:30:00,45.83,45.84,45.8,45.8,69200.0,30.3206,30.3272,30.3008,30.3008,69200.0
2013-03-11 12:40:00,45.8,45.91,45.8,45.89,124000.0,30.3008,30.3735,30.3008,30.3603,124000.0
2013-03-11 12:50:00,45.89,45.93,45.88,45.91,108600.0,30.3603,30.3868,30.3537,30.3735,108600.0
2013-03-11 13:00:00,45.91,45.94,45.89,45.89,73200.0,30.3735,30.3934,30.3603,30.3603,73200.0
2013-03-11 13:10:00,45.9,45.93,45.85,45.85,73900.0,30.3669,30.3868,30.3339,30.3339,73900.0
2013-03-11 13:20:00,45.85,45.89,45.83,45.86,102800.0,30.3339,30.3603,30.3206,30.3405,102800.0
2013-03-11 13:30:00,45.86,45.88,45.83,45.85,157700.0,30.3405,30.3537,30.3206,30.3339,157700.0
2013-03-11 13:40:00,45.85,45.86,45.8,45.8,63100.0,30.3339,30.3405,30.3008,30.3008,63100.0
2013-03-11 13:50:00,45.81,45.82,45.79,45.81,90900.0,30.3074,30.314,30.2942,30.3074,90900.0
2013-03-11 14:00:00,45.81,45.82,45.73,45.78,146000.0,30.3074,30.314,30.2545,30.2875,146000.0
2013-03-11 14:10:00,45.78,45.86,45.77,45.83,85700.0,30.2875,30.3405,30.2809,30.3206,85700.0
2013-03-11 14:20:00,45.83,45.84,45.76,45.77,89300.0,30.3206,30.3272,30.2743,30.2809,89300.0
2013-03-11 14:30:00,45.78,45.78,45.7,45.76,177700.0,30.2875,30.2875,30.2346,30.2743,177700.0
2013-03-11 14:40:00,45.75,45.78,45.7,45.7,107400.0,30.2677,30.2875,30.2346,30.2346,107400.0
2013-03-11 14:50:00,45.7,45.72,45.7,45.71,70300.0,30.2346,30.2478,30.2346,30.2412,70300.0
2013-03-11 15:00:00,45.71,45.78,45.7,45.72,191600.0,30.2412,30.2875,30.2346,30.2478,191600.0
2013-03-11 15:10:00,45.72,45.72,45.63,45.63,159000.0,30.2478,30.2478,30.1883,30.1883,159000.0
2013-03-11 15:20:00,45.63,45.64,45.59,45.6,107600.0,30.1883,30.1949,30.1618,30.1685,107600.0
2013-03-11 15:30:00,45.6,45.64,45.6,45.62,218600.0,30.1685,30.1949,30.1685,30.1817,218600.0
2013-03-11 15:40:00,45.61,45.63,45.58,45.63,277800.0,30.1751,30.1883,30.1552,30.1883,277800.0
2013-03-11 15:50:00,45.62,45.69,45.62,45.69,422900.0,30.1817,30.228,30.1817,30.228,422900.0
2013-03-12 09:30:00,45.56,45.84,45.51,45.83,207700.0,30.142,30.3272,30.1089,30.3206,207700.0
2013-03-12 09:40:00,45.82,45.93,45.79,45.9,134400.0,30.314,30.3868,30.2942,30.3669,134400.0
2013-03-12 09:50:00,45.9,45.94,45.82,45.94,109200.0,30.3669,30.3934,30.314,30.3934,109200.0
2013-03-12 10:00:00,45.94,45.97,45.92,45.96,139400.0,30.3934,30.4132,30.3802,30.4066,139400.0
2013-03-12 10:10:00,45.96,46.1,45.95,46.06,195000.0,30.4066,30.4992,30.4,30.4728,195000.0
2013-03-12 10:20:00,46.06,46.1,46.01,46.05,108900.0,30.4728,30.4992,30.4397,30.4662,108900.0
2013-03-12 10:30:00,46.05,46.11,46.04,46.11,90700.0,30.4662,30.5059,30.4596,30.5059,90700.0
2013-03-12 10:40:00,46.1,46.11,46.08,46.09,71100.0,30.4992,30.5059,30.486,30.4926,71100.0
2013-03-12 10:50:00,46.1,46.13,46.08,46.1,82200.0,30.4992,30.5191,30.486,30.4992,82200.0
2013-03-12 11:00:00,46.1,46.11,46.03,46.04,125500.0,30.4992,30.5059,30.4529,30.4596,125500.0
2013-03-12 11:10:00,46.04,46.18,46.04,46.17,62300.0,30.4596,30.5522,30.4596,30.5456,62300.0
2013-03-12 11:20:00,46.17,46.18,46.0,46.03,116000.0,30.5456,30.5522,30.4331,30.4529,116000.0
2013-03-12 11:30:00,46.03,46.12,46.01,46.12,67800.0,30.4529,30.5125,30.4397,30.5125,67800.0
2013-03-12 11:40:00,46.12,46.16,46.11,46.13,81800.0,30.5125,30.5389,30.5059,30.5191,81800.0
2013-03-12 11:50:00,46.13,46.23,46.13,46.16,77700.0,30.5191,30.5853,30.5191,30.5389,77700.0
2013-03-12 12:00:00,46.17,46.25,46.17,46.24,75200.0,30.5456,30.5985,30.5456,30.5919,75200.0
2013-03-12 12:10:00,46.23,46.26,46.18,46.26,58700.0,30.5853,30.6051,30.5522,30.6051,58700.0
2013-03-12 12:20:00,46.26,46.26,46.09,46.12,119800.0,30.6051,30.6051,30.4926,30.5125,119800.0
2013-03-12 12:30:00,46.12,46.12,46.11,46.11,31900.0,30.5125,30.5125,30.5059,30.5059,31900.0
2013-03-12 12:40:00,46.11,46.14,46.06,46.12,90300.0,30.5059,30.5257,30.4728,30.5125,90300.0
2013-03-12 12:50:00,46.13,46.15,46.1,46.14,76600.0,30.5191,30.5323,30.4992,30.5257,76600.0
2013-03-12 13:00:00,46.14,46.18,46.09,46.18,57300.0,30.5257,30.5522,30.4926,30.5522,57300.0
2013-03-12 13:10:00,46.18,46.21,46.16,46.16,98900.0,30.5522,30.572,30.5389,30.5389,98900.0
2013-03-12 13:20:00,46.16,46.17,46.14,46.17,68200.0,30.5389,30.5456,30.5257,30.5456,68200.0
2013-03-12 13:30:00,46.17,46.17,46.13,46.16,59000.0,30.5456,30.5456,30.5191,30.5389,59000.0
2013-03-12 13:40:00,46.16,46.25,46.16,46.16,97600.0,30.5389,30.5985,30.5389,30.5389,97600.0
2013-03-12 13:50:00,46.16,46.18,46.13,46.13,25600.0,30.5389,30.5522,30.5191,30.5191,25600.0
2013-03-12 14:00:00,46.13,46.19,46.13,46.15,80200.0,30.5191,30.5588,30.5191,30.5323,80200.0
2013-03-12 14:10:00,46.16,46.22,46.13,46.21,84400.0,30.5389,30.5786,30.5191,30.572,84400.0
2013-03-12 14:20:00,46.21,46.21,46.17,46.19,54800.0,30.572,30.572,30.5456,30.5588,54800.0
2013-03-12 14:30:00,46.19,46.24,46.18,46.24,53000.0,30.5588,30.5919,30.5522,30.5919,53000.0
2013-03-12 14:40:00,46.23,46.3,46.23,46.29,93900.0,30.5853,30.6316,30.5853,30.625,93900.0
2013-03-12 14:50:00,46.3,46.3,46.16,46.18,152600.0,30.6316,30.6316,30.5389,30.5522,152600.0
2013-03-12 15:00:00,46.17,46.27,46.17,46.27,109200.0,30.5456,30.6117,30.5456,30.6117,109200.0
2013-03-12 15:10:00,46.27,46.35,46.26,46.3,227400.0,30.6117,30.6646,30.6051,30.6316,227400.0
2013-03-12 15:20:00,46.3,46.34,46.27,46.27,82600.0,30.6316,30.658,30.6117,30.6117,82600.0
2013-03-12 15:30:00,46.26,46.31,46.23,46.3,176000.0,30.6051,30.6382,30.5853,30.6316,176000.0
2013-03-12 15:40:00,46.3,46.31,46.22,46.26,246600.0,30.6316,30.6382,30.5786,30.6051,246600.0
2013-03-12 15:50:00,46.26,46.29,46.22,46.29,499300.0,30.6051,30.625,30.5786,30.625,499300.0
2013-03-13 09:30:00,46.32,46.43,46.26,46.37,146600.0,30.6448,30.7176,30.6051,30.6779,146600.0
2013-03-13 09:40:00,46.37,46.4,46.17,46.29,97700.0,30.6779,30.6977,30.5456,30.625,97700.0
2013-03-13 09:50:00,46.3,46.35,46.28,46.31,79200.0,30.6316,30.6646,30.6183,30.6382,79200.0
2013-03-13 10:00:00,46.3,46.38,46.27,46.3,96200.0,30.6316,30.6845,30.6117,30.6316,96200.0
2013-03-13 10:10:00,46.3,46.35,46.29,46.3,153200.0,30.6316,30.6646,30.625,30.6316,153200.0
2013-03-13 10:20:00,46.31,46.38,46.29,46.37,72200.0,30.6382,30.6845,30.625,30.6779,72200.0
2013-03-13 10:30:00,46.37,46.39,46.28,46.35,112000.0,30.6779,30.6911,30.6183,30.6646,112000.0
2013-03-13 10:40:00,46.35,46.37,46.33,46.33,179500.0,30.6646,30.6779,30.6514,30.6514,179500.0
2013-03-13 10:50:00,46.33,46.36,46.31,46.35,86800.0,30.6514,30.6713,30.6382,30.6646,86800.0
2013-03-13 11:00:00,46.36,46.38,46.35,46.37,68900.0,30.6713,30.6845,30.6646,30.6779,68900.0
2013-03-13 11:10:00,46.37,46.38,46.29,46.3,76800.0,30.6779,30.6845,30.625,30.6316,76800.0
2013-03-13 11:20:00,46.29,46.3,46.24,46.24,78600.0,30.625,30.6316,30.5919,30.5919,78600.0
2013-03-13 11:30:00,46.24,46.29,46.23,46.27,60300.0,30.5919,30.625,30.5853,30.6117,60300.0
2013-03-13 11:40:00,46.28,46.32,46.27,46.27,69400.0,30.6183,30.6448,30.6117,30.6117,69400.0
2013-03-13 11:50:00,46.28,46.28,46.25,46.25,44000.0,30.6183,30.6183,30.5985,30.5985,44000.0
2013-03-13 12:00:00,46.25,46.26,46.18,46.2,195000.0,30.5985,30.6051,30.5522,30.5654,195000.0
2013-03-13 12:10:00,46.21,46.28,46.19,46.26,75000.0,30.572,30.6183,30.5588,30.6051,75000.0
2013-03-13 12:20:00,46.25,46.29,46.25,46.27,51600.0,30.5985,30.625,30.5985,30.6117,51600.0
2013-03-13 12:30:00,46.27,46.34,46.27,46.33,56600.0,30.6117,30.658,30.6117,30.6514,56600.0
2013-03-13 12:40:00,46.34,46.36,46.29,46.33,52100.0,30.658,30.6713,30.625,30.6514,52100.0
2013-03-13 12:50:00,46.33,46.36,46.33,46.33,44800.0,30.6514,30.6713,30.6514,30.6514,44800.0
2013-03-13 13:00:00,46.33,46.39,46.33,46.35,85500.0,30.6514,30.6911,30.6514,30.6646,85500.0
2013-03-13 13:10:00,46.36,46.4,46.35,46.36,44300.0,30.6713,30.6977,30.6646,30.6713,44300.0
2013-03-13 13:20:00,46.37,46.37,46.34,46.35,49100.0,30.6779,30.6779,30.658,30.6646,49100.0
2013-03-13 13:30:00,46.35,46.36,46.32,46.32,42200.0,30.6646,30.6713,30.6448,30.6448,42200.0
2013-03-13 13:40:00,46.32,46.39,46.32,46.36,60700.0,30.6448,30.6911,30.6448,30.6713,60700.0
2013-03-13 13:50:00,46.36,46.41,46.36,46.41,56700.0,30.6713,30.7043,30.6713,30.7043,56700.0
2013-03-13 14:00:00,46.4,46.41,46.38,46.38,30400.0,30.6977,30.7043,30.6845,30.6845,30400.0
2013-03-13 14:10:00,46.38,46.39,46.36,46.37,61800.0,30.6845,30.6911,30.6713,30.6779,61800.0
2013-03-13 14:20:00,46.36,46.39,46.34,46.37,71400.0,30.6713,30.6911,30.658,30.6779,71400.0
2013-03-13 14:30:00,46.37,46.38,46.33,46.33,40900.0,30.6779,30.6845,30.6514,30.6514,40900.0
2013-03-13 14:40:00,46.33,46.36,46.31,46.34,51300.0,30.6514,30.6713,30.6382,30.658,51300.0
2013-03-13 14:50:00,46.34,46.38,46.34,46.34,48200.0,30.658,30.6845,30.658,30.658,48200.0
2013-03-13 15:00:00,46.34,46.36,46.32,46.33,45200.0,30.658,30.6713,30.6448,30.6514,45200.0
2013-03-13 15:10:00,46.32,46.4,46.32,46.39,72200.0,30.6448,30.6977,30.6448,30.6911,72200.0
2013-03-13 15:20:00,46.38,46.41,46.38,46.41,68800.0,30.6845,30.7043,30.6845,30.7043,68800.0
2013-03-13 15:30:00,46.4,46.45,46.4,46.42,102300.0,30.6977,30.7308,30.6977,30.711,102300.0
2013-03-13 15:40:00,46.43,46.47,46.41,46.47,177100.0,30.7176,30.744,30.7043,30.744,177100.0
2013-03-13 15:50:00,46.47,46.5,46.47,46.48,305200.0,30.744,30.7639,30.744,30.7507,305200.0
2013-03-14 09:30:00,46.49,46.53,46.3,46.31,142100.0,30.7573,30.7837,30.6316,30.6382,142100.0
2013-03-14 09:40:00,46.31,46.4,46.3,46.37,98600.0,30.6382,30.6977,30.6316,30.6779,98600.0
2013-03-14 09:50:00,46.37,46.4,46.25,46.26,110500.0,30.6779,30.6977,30.5985,30.6051,110500.0
2013-03-14 10:00:00,46.27,46.27,46.2,46.22,76400.0,30.6117,30.6117,30.5654,30.5786,76400.0
2013-03-14 10:10:00,46.23,46.26,46.2,46.25,68200.0,30.5853,30.6051,30.5654,30.5985,68200.0
2013-03-14 10:20:00,46.24,46.33,46.21,46.31,72900.0,30.5919,30.6514,30.572,30.6382,72900.0
2013-03-14 10:30:00,46.32,46.45,46.32,46.45,125300.0,30.6448,30.7308,30.6448,30.7308,125300.0
2013-03-14 10:40:00,46.44,46.46,46.41,46.41,59800.0,30.7242,30.7374,30.7043,30.7043,59800.0
2013-03-14 10:50:00,46.4,46.46,46.4,46.45,98200.0,30.6977,30.7374,30.6977,30.7308,98200.0
2013-03-14 11:00:00,46.45,46.45,46.39,46.39,64300.0,30.7308,30.7308,30.6911,30.6911,64300.0
2013-03-14 11:10:00,46.4,46.41,46.37,46.38,102400.0,30.6977,30.7043,30.6779,30.6845,102400.0
2013-03-14 11:20:00,46.38,46.41,46.37,46.4,73600.0,30.6845,30.7043,30.6779,30.6977,73600.0
2013-03-14 11:30:00,46.41,46.43,46.38,46.43,47500.0,30.7043,30.7176,30.6845,30.7176,47500.0
2013-03-14 11:40:00,46.43,46.44,46.4,46.43,47500.0,30.7176,30.7242,30.6977,30.7176,47500.0
2013-03-14 11:50:00,46.44,46.44,46.4,46.42,46100.0,30.7242,30.7242,30.6977,30.711,46100.0
2013-03-14 12:00:00,46.42,46.44,46.41,46.41,39100.0,30.711,30.7242,30.7043,30.7043,39100.0
2013-03-14 12:10:00,46.41,46.43,46.4,46.42,62500.0,30.7043,30.7176,30.6977,30.711,62500.0
2013-03-14 12:20:00,46.43,46.45,46.41,46.44,67900.0,30.7176,30.7308,30.7043,30.7242,67900.0
2013-03-14 12:30:00,46.44,46.46,46.43,46.45,51400.0,30.7242,30.7374,30.7176,30.7308,51400.0
2013-03-14 12:40:00,46.45,46.45,46.38,46.39,36700.0,30.7308,30.7308,30.6845,30.6911,36700.0
2013-03-14 12:50:00,46.39,46.4,46.36,46.38,63300.0,30.6911,30.6977,30.6713,30.6845,63300.0
2013-03-14 13:00:00,46.37,46.47,46.37,46.43,69400.0,30.6779,30.744,30.6779,30.7176,69400.0
2013-03-14 13:10:00,46.43,46.44,46.36,46.36,40100.0,30.7176,30.7242,30.6713,30.6713,40100.0
2013-03-14 13:20:00,46.36,46.37,46.34,46.34,47200.0,30.6713,30.6779,30.658,30.658,47200.0
2013-03-14 13:30:00,46.34,46.37,46.34,46.35,129700.0,30.658,30.6779,30.658,30.6646,129700.0
2013-03-14 13:40:00,46.36,46.36,46.33,46.34,63900.0,30.6713,30.6713,30.6514,30.658,63900.0
2013-03-14 13:50:00,46.34,46.35,46.31,46.32,37700.0,30.658,30.6646,30.6382,30.6448,37700.0
2013-03-14 14:00:00,46.32,46.38,46.31,46.38,63200.0,30.6448,30.6845,30.6382,30.6845,63200.0
2013-03-14 14:10:00,46.38,46.38,46.34,46.36,53200.0,30.6845,30.6845,30.658,30.6713,53200.0
2013-03-14 14:20:00,46.37,46.39,46.36,46.36,75900.0,30.6779,30.6911,30.6713,30.6713,75900.0
2013-03-14 14:30:00,46.36,46.37,46.34,46.37,64500.0,30.6713,30.6779,30.658,30.6779,64500.0
2013-03-14 14:40:00,46.36,46.38,46.35,46.38,107600.0,30.6713,30.6845,30.6646,30.6845,107600.0
2013-03-14 14:50:00,46.37,46.38,46.32,46.32,59600.0,30.6779,30.6845,30.6448,30.6448,59600.0
2013-03-14 15:00:00,46.32,46.34,46.32,46.32,77000.0,30.6448,30.658,30.6448,30.6448,77000.0
2013-03-14 15:10:00,46.33,46.38,46.32,46.38,50400.0,30.6514,30.6845,30.6448,30.6845,50400.0
2013-03-14 15:20:00,46.38,46.41,46.37,46.41,47400.0,30.6845,30.7043,30.6779,30.7043,47400.0
2013-03-14 15:30:00,46.41,46.44,46.4,46.44,67300.0,30.7043,30.7242,30.6977,30.7242,67300.0
2013-03-14 15:40:00,46.44,46.49,46.43,46.44,174400.0,30.7242,30.7573,30.7176,30.7242,174400.0
2013-03-14 15:50:00,46.44,46.45,46.38,46.41,422000.0,30.7242,30.7308,30.6845,30.7043,422000.0
2013-03-15 09:30:00,46.21,46.39,46.02,46.35,1045000.0,30.572,30.6911,30.4463,30.6646,1045000.0
2013-03-15 09:40:00,46.31,46.39,46.29,46.39,90400.0,30.6382,30.6911,30.625,30.6911,90400.0
2013-03-15 09:50:00,46.38,46.4,46.3,46.32,87400.0,30.6845,30.6977,30.6316,30.6448,87400.0
2013-03-15 10:00:00,46.31,46.36,46.29,46.34,105800.0,30.6382,30.6713,30.625,30.658,105800.0
2013-03-15 10:10:00,46.35,46.38,46.3,46.32,110800.0,30.6646,30.6845,30.6316,30.6448,110800.0
2013-03-15 10:20:00,46.32,46.34,46.25,46.27,109100.0,30.6448,30.658,30.5985,30.6117,109100.0
2013-03-15 10:30:00,46.27,46.35,46.27,46.32,87800.0,30.6117,30.6646,30.6117,30.6448,87800.0
2013-03-15 10:40:00,46.32,46.32,46.28,46.3,66800.0,30.6448,30.6448,30.6183,30.6316,66800.0
2013-03-15 10:50:00,46.3,46.32,46.26,46.32,68300.0,30.6316,30.6448,30.6051,30.6448,68300.0
2013-03-15 11:00:00,46.31,46.34,46.27,46.3,69800.0,30.6382,30.658,30.6117,30.6316,69800.0
2013-03-15 11:10:00,46.3,46.35,46.28,46.35,67700.0,30.6316,30.6646,30.6183,30.6646,67700.0
2013-03-15 11:20:00,46.35,46.39,46.34,46.36,49700.0,30.6646,30.6911,30.658,30.6713,49700.0
2013-03-15 11:30:00,46.37,46.39,46.36,46.38,50600.0,30.6779,30.6911,30.6713,30.6845,50600.0
2013-03-15 11:40:00,46.38,46.38,46.35,46.36,62100.0,30.6845,30.6845,30.6646,30.6713,62100.0
2013-03-15 11:50:00,46.36,46.38,46.33,46.37,47700.0,30.6713,30.6845,30.6514,30.6779,47700.0
2013-03-15 12:00:00,46.37,46.37,46.33,46.33,29500.0,30.6779,30.6779,30.6514,30.6514,29500.0
2013-03-15 12:10:00,46.34,46.37,46.32,46.37,49900.0,30.658,30.6779,30.6448,30.6779,49900.0
2013-03-15 12:20:00,46.37,46.4,46.35,46.36,62700.0,30.6779,30.6977,30.6646,30.6713,62700.0
2013-03-15 12:30:00,46.35,46.39,46.34,46.39,54400.0,30.6646,30.6911,30.658,30.6911,54400.0
2013-03-15 12:40:00,46.39,46.39,46.37,46.38,29500.0,30.6911,30.6911,30.6779,30.6845,29500.0
2013-03-15 12:50:00,46.37,46.38,46.34,46.34,34400.0,30.6779,30.6845,30.658,30.658,34400.0
2013-03-15 13:00:00,46.34,46.36,46.34,46.34,25500.0,30.658,30.6713,30.658,30.658,25500.0
2013-03-15 13:10:00,46.35,46.4,46.34,46.38,38100.0,30.6646,30.6977,30.658,30.6845,38100.0
2013-03-15 13:20:00,46.38,46.38,46.34,46.37,40000.0,30.6845,30.6845,30.658,30.6779,40000.0
2013-03-15 13:30:00,46.37,46.4,46.36,46.36,45000.0,30.6779,30.6977,30.6713,30.6713,45000.0
2013-03-15 13:40:00,46.36,46.37,46.3,46.3,57100.0,30.6713,30.6779,30.6316,30.6316,57100.0
2013-03-15 13:50:00,46.3,46.34,46.29,46.29,58100.0,30.6316,30.658,30.625,30.625,58100.0
2013-03-15 14:00:00,46.3,46.34,46.3,46.34,54200.0,30.6316,30.658,30.6316,30.658,54200.0
2013-03-15 14:10:00,46.34,46.38,46.32,46.33,114800.0,30.658,30.6845,30.6448,30.6514,114800.0
2013-03-15 14:20:00,46.33,46.33,46.3,46.3,49400.0,30.6514,30.6514,30.6316,30.6316,49400.0
2013-03-15 14:30:00,46.3,46.3,46.27,46.29,52500.0,30.6316,30.6316,30.6117,30.625,52500.0
2013-03-15 14:40:00,46.29,46.3,46.28,46.28,34900.0,30.625,30.6316,30.6183,30.6183,34900.0
2013-03-15 14:50:00,46.28,46.3,46.27,46.29,62100.0,30.6183,30.6316,30.6117,30.625,62100.0
2013-03-15 15:00:00,46.29,46.34,46.29,46.34,53500.0,30.625,30.658,30.625,30.658,53500.0
2013-03-15 15:10:00,46.34,46.34,46.3,46.3,84300.0,30.658,30.658,30.6316,30.6316,84300.0
2013-03-15 15:20:00,46.3,46.31,46.27,46.27,108300.0,30.6316,30.6382,30.6117,30.6117,108300.0
2013-03-15 15:30:00,46.27,46.36,46.27,46.36,110300.0,30.6117,30.6713,30.6117,30.6713,110300.0
2013-03-15 15:40:00,46.36,46.38,46.32,46.32,174200.0,30.6713,30.6845,30.6448,30.6448,174200.0
2013-03-15 15:50:00,46.32,46.33,46.27,46.28,517700.0,30.6448,30.6514,30.6117,30.6183,517700.0
2013-03-18 09:30:00,45.98,46.2,45.93,46.11,162200.0,30.4199,30.5654,30.3868,30.5059,162200.0
2013-03-18 09:40:00,46.11,46.14,46.05,46.14,104800.0,30.5059,30.5257,30.4662,30.5257,104800.0
2013-03-18 09:50:00,46.14,46.28,46.13,46.25,105800.0,30.5257,30.6183,30.5191,30.5985,105800.0
2013-03-18 10:00:00,46.24,46.3,46.23,46.25,67400.0,30.5919,30.6316,30.5853,30.5985,67400.0
2013-03-18 10:10:00,46.24,46.3,46.22,46.22,80800.0,30.5919,30.6316,30.5786,30.5786,80800.0
2013-03-18 10:20:00,46.22,46.27,46.21,46.27,74800.0,30.5786,30.6117,30.572,30.6117,74800.0
2013-03-18 10:30:00,46.27,46.29,46.22,46.23,58700.0,30.6117,30.625,30.5786,30.5853,58700.0
2013-03-18 10:40:00,46.23,46.24,46.19,46.2,56100.0,30.5853,30.5919,30.5588,30.5654,56100.0
2013-03-18 10:50:00,46.2,46.26,46.18,46.2,92400.0,30.5654,30.6051,30.5522,30.5654,92400.0
2013-03-18 11:00:00,46.19,46.22,46.18,46.2,66000.0,30.5588,30.5786,30.5522,30.5654,66000.0
2013-03-18 11:10:00,46.2,46.24,46.2,46.23,40200.0,30.5654,30.5919,30.5654,30.5853,40200.0
2013-03-18 11:20:00,46.24,46.27,46.21,46.24,61000.0,30.5919,30.6117,30.572,30.5919,61000.0
2013-03-18 11:30:00,46.25,46.26,46.22,46.26,41400.0,30.5985,30.6051,30.5786,30.6051,41400.0
2013-03-18 11:40:00,46.26,46.27,46.23,46.25,62900.0,30.6051,30.6117,30.5853,30.5985,62900.0
2013-03-18 11:50:00,46.26,46.32,46.25,46.29,42700.0,30.6051,30.6448,30.5985,30.625,42700.0
2013-03-18 12:00:00,46.29,46.36,46.27,46.34,57200.0,30.625,30.6713,30.6117,30.658,57200.0
2013-03-18 12:10:00,46.34,46.35,46.31,46.32,65200.0,30.658,30.6646,30.6382,30.6448,65200.0
2013-03-18 12:20:00,46.33,46.35,46.31,46.31,70500.0,30.6514,30.6646,30.6382,30.6382,70500.0
2013-03-18 12:30:00,46.32,46.36,46.31,46.34,67200.0,30.6448,30.6713,30.6382,30.658,67200.0
2013-03-18 12:40:00,46.32,46.33,46.29,46.3,44000.0,30.6448,30.6514,30.625,30.6316,44000.0
2013-03-18 12:50:00,46.3,46.36,46.3,46.35,66500.0,30.6316,30.6713,30.6316,30.6646,66500.0
2013-03-18 13:00:00,46.34,46.36,46.33,46.35,40600.0,30.658,30.6713,30.6514,30.6646,40600.0
2013-03-18 13:10:00,46.34,46.35,46.33,46.35,50600.0,30.658,30.6646,30.6514,30.6646,50600.0
2013-03-18 13:20:00,46.35,46.38,46.33,46.33,53300.0,30.6646,30.6845,30.6514,30.6514,53300.0
2013-03-18 13:30:00,46.34,46.38,46.33,46.33,62900.0,30.658,30.6845,30.6514,30.6514,62900.0
2013-03-18 13:40:00,46.34,46.39,46.34,46.37,50400.0,30.658,30.6911,30.658,30.6779,50400.0
2013-03-18 13:50:00,46.36,46.37,46.3,46.31,67400.0,30.6713,30.6779,30.6316,30.6382,67400.0
2013-03-18 14:00:00,46.3,46.34,46.29,46.34,46700.0,30.6316,30.658,30.625,30.658,46700.0
2013-03-18 14:10:00,46.34,46.38,46.33,46.38,61200.0,30.658,30.6845,30.6514,30.6845,61200.0
2013-03-18 14:20:00,46.38,46.45,46.37,46.44,64600.0,30.6845,30.7308,30.6779,30.7242,64600.0
2013-03-18 14:30:00,46.45,46.46,46.39,46.4,73200.0,30.7308,30.7374,30.6911,30.6977,73200.0
2013-03-18 14:40:00,46.39,46.43,46.38,46.41,69100.0,30.6911,30.7176,30.6845,30.7043,69100.0
2013-03-18 14:50:00,46.41,46.41,46.33,46.33,77600.0,30.7043,30.7043,30.6514,30.6514,77600.0
2013-03-18 15:00:00,46.33,46.39,46.33,46.37,78300.0,30.6514,30.6911,30.6514,30.6779,78300.0
2013-03-18 15:10:00,46.37,46.4,46.27,46.3,129400.0,30.6779,30.6977,30.6117,30.6316,129400.0
2013-03-18 15:20:00,46.3,46.34,46.29,46.3,132700.0,30.6316,30.658,30.625,30.6316,132700.0
2013-03-18 15:30:00,46.3,46.33,46.28,46.29,103700.0,30.6316,30.6514,30.6183,30.625,103700.0
2013-03-18 15:40:00,46.3,46.33,46.27,46.31,192000.0,30.6316,30.6514,30.6117,30.6382,192000.0
2013-03-18 15:50:00,46.31,46.35,46.29,46.34,310600.0,30.6382,30.6646,30.625,30.658,310600.0
2013-03-19 09:30:00,46.38,46.45,46.35,46.39,94100.0,30.6845,30.7308,30.6646,30.6911,94100.0
2013-03-19 09:40:00,46.38,46.43,46.34,46.37,98400.0,30.6845,30.7176,30.658,30.6779,98400.0
2013-03-19 09:50:00,46.36,46.45,46.35,46.4,98200.0,30.6713,30.7308,30.6646,30.6977,98200.0
2013-03-19 10:00:00,46.4,46.45,46.36,46.4,99100.0,30.6977,30.7308,30.6713,30.6977,99100.0
2013-03-19 10:10:00,46.4,46.41,46.35,46.39,77400.0,30.6977,30.7043,30.6646,30.6911,77400.0
2013-03-19 10:20:00,46.39,46.41,46.34,46.34,106600.0,30.6911,30.7043,30.658,30.658,106600.0
2013-03-19 10:30:00,46.34,46.35,46.29,46.35,65100.0,30.658,30.6646,30.625,30.6646,65100.0
2013-03-19 10:40:00,46.35,46.39,46.34,46.36,71000.0,30.6646,30.6911,30.658,30.6713,71000.0
2013-03-19 10:50:00,46.36,46.41,46.36,46.4,78000.0,30.6713,30.7043,30.6713,30.6977,78000.0
2013-03-19 11:00:00,46.41,46.45,46.38,46.44,62500.0,30.7043,30.7308,30.6845,30.7242,62500.0
2013-03-19 11:10:00,46.44,46.47,46.43,46.47,43800.0,30.7242,30.744,30.7176,30.744,43800.0
2013-03-19 11:20:00,46.47,46.48,46.42,46.46,106800.0,30.744,30.7507,30.711,30.7374,106800.0
2013-03-19 11:30:00,46.45,46.49,46.45,46.49,105300.0,30.7308,30.7573,30.7308,30.7573,105300.0
2013-03-19 11:40:00,46.49,46.5,46.42,46.43,109000.0,30.7573,30.7639,30.711,30.7176,109000.0
2013-03-19 11:50:00,46.43,46.45,46.31,46.36,163000.0,30.7176,30.7308,30.6382,30.6713,163000.0
2013-03-19 12:00:00,46.36,46.39,46.33,46.37,78200.0,30.6713,30.6911,30.6514,30.6779,78200.0
2013-03-19 12:10:00,46.36,46.37,46.29,46.32,63900.0,30.6713,30.6779,30.625,30.6448,63900.0
2013-03-19 12:20:00,46.32,46.33,46.28,46.28,76900.0,30.6448,30.6514,30.6183,30.6183,76900.0
2013-03-19 12:30:00,46.29,46.29,46.25,46.27,64400.0,30.625,30.625,30.5985,30.6117,64400.0
2013-03-19 12:40:00,46.27,46.28,46.25,46.25,51700.0,30.6117,30.6183,30.5985,30.5985,51700.0
2013-03-19 12:50:00,46.25,46.28,46.22,46.24,42600.0,30.5985,30.6183,30.5786,30.5919,42600.0
2013-03-19 13:00:00,46.24,46.26,46.2,46.2,35800.0,30.5919,30.6051,30.5654,30.5654,35800.0
2013-03-19 13:10:00,46.21,46.24,46.18,46.18,60700.0,30.572,30.5919,30.5522,30.5522,60700.0
2013-03-19 13:20:00,46.18,46.25,46.17,46.24,65700.0,30.5522,30.5985,30.5456,30.5919,65700.0
2013-03-19 13:30:00,46.24,46.25,46.21,46.23,114100.0,30.5919,30.5985,30.572,30.5853,114100.0
2013-03-19 13:40:00,46.22,46.26,46.22,46.24,37700.0,30.5786,30.6051,30.5786,30.5919,37700.0
2013-03-19 13:50:00,46.24,46.32,46.24,46.31,61100.0,30.5919,30.6448,30.5919,30.6382,61100.0
2013-03-19 14:00:00,46.31,46.35,46.3,46.34,87300.0,30.6382,30.6646,30.6316,30.658,87300.0
2013-03-19 14:10:00,46.34,46.36,46.28,46.3,88200.0,30.658,30.6713,30.6183,30.6316,88200.0
2013-03-19 14:20:00,46.3,46.38,46.3,46.37,87000.0,30.6316,30.6845,30.6316,30.6779,87000.0
2013-03-19 14:30:00,46.37,46.39,46.35,46.37,121900.0,30.6779,30.6911,30.6646,30.6779,121900.0
2013-03-19 14:40:00,46.37,46.37,46.34,46.35,84100.0,30.6779,30.6779,30.658,30.6646,84100.0
2013-03-19 14:50:00,46.34,46.35,46.28,46.28,92400.0,30.658,30.6646,30.6183,30.6183,92400.0
2013-03-19 15:00:00,46.28,46.34,46.27,46.31,125100.0,30.6183,30.658,30.6117,30.6382,125100.0
2013-03-19 15:10:00,46.32,46.4,46.31,46.37,184800.0,30.6448,30.6977,30.6382,30.6779,184800.0
2013-03-19 15:20:00,46.36,46.39,46.33,46.39,92200.0,30.6713,30.6911,30.6514,30.6911,92200.0
2013-03-19 15:30:00,46.39,46.45,46.35,46.45,116500.0,30.6911,30.7308,30.6646,30.7308,116500.0
2013-03-19 15:40:00,46.45,46.46,46.39,46.4,229400.0,30.7308,30.7374,30.6911,30.6977,229400.0
2013-03-19 15:50:00,46.4,46.48,46.4,46.42,384000.0,30.6977,30.7507,30.6977,30.711,384000.0
2013-03-20 09:30:00,46.57,46.95,46.41,46.8,292200.0,30.8102,31.0616,30.7043,30.9624,292200.0
2013-03-20 09:40:00,46.82,47.36,46.81,47.16,568300.0,30.9756,31.3329,30.969,31.2005,568300.0
2013-03-20 09:50:00,47.16,47.59,47.08,47.49,590800.0,31.2005,31.485,31.1476,31.4189,590800.0
2013-03-20 10:00:00,47.48,47.56,47.42,47.53,253300.0,31.4122,31.4652,31.3725,31.4453,253300.0
2013-03-20 10:10:00,47.55,47.71,47.48,47.53,292400.0,31.4586,31.5644,31.4122,31.4453,292400.0
2013-03-20 10:20:00,47.53,47.58,47.47,47.52,263300.0,31.4453,31.4784,31.4056,31.4387,263300.0
2013-03-20 10:30:00,47.52,47.66,47.51,47.58,236100.0,31.4387,31.5313,31.4321,31.4784,236100.0
2013-03-20 10:40:00,47.59,47.74,47.57,47.66,298600.0,31.485,31.5843,31.4718,31.5313,298600.0
2013-03-20 10:50:00,47.66,47.68,47.54,47.65,303500.0,31.5313,31.5446,31.4519,31.5247,303500.0
2013-03-20 11:00:00,47.66,47.68,47.6,47.65,178300.0,31.5313,31.5446,31.4916,31.5247,178300.0
2013-03-20 11:10:00,47.65,47.7,47.62,47.65,145000.0,31.5247,31.5578,31.5049,31.5247,145000.0
2013-03-20 11:20:00,47.66,47.69,47.64,47.65,116400.0,31.5313,31.5512,31.5181,31.5247,116400.0
2013-03-20 11:30:00,47.65,47.7,47.65,47.68,117400.0,31.5247,31.5578,31.5247,31.5446,117400.0
2013-03-20 11:40:00,47.68,47.68,47.62,47.64,134200.0,31.5446,31.5446,31.5049,31.5181,134200.0
2013-03-20 11:50:00,47.64,47.68,47.64,47.67,148700.0,31.5181,31.5446,31.5181,31.5379,148700.0
2013-03-20 12:00:00,47.67,47.86,47.67,47.75,204500.0,31.5379,31.6636,31.5379,31.5909,204500.0
2013-03-20 12:10:00,47.75,47.76,47.68,47.74,106600.0,31.5909,31.5975,31.5446,31.5843,106600.0
2013-03-20 12:20:00,47.75,47.79,47.7,47.79,158600.0,31.5909,31.6173,31.5578,31.6173,158600.0
2013-03-20 12:30:00,47.79,47.81,47.72,47.77,127300.0,31.6173,31.6306,31.571,31.6041,127300.0
2013-03-20 12:40:00,47.77,47.77,47.73,47.73,71100.0,31.6041,31.6041,31.5776,31.5776,71100.0
2013-03-20 12:50:00,47.73,47.75,47.7,47.75,100200.0,31.5776,31.5909,31.5578,31.5909,100200.0
2013-03-20 13:00:00,47.74,47.79,47.72,47.79,119300.0,31.5843,31.6173,31.571,31.6173,119300.0
2013-03-20 13:10:00,47.8,47.82,47.77,47.77,50700.0,31.6239,31.6372,31.6041,31.6041,50700.0
2013-03-20 13:20:00,47.77,47.8,47.74,47.78,110300.0,31.6041,31.6239,31.5843,31.6107,110300.0
2013-03-20 13:30:00,47.79,47.87,47.77,47.86,103000.0,31.6173,31.6703,31.6041,31.6636,103000.0
2013-03-20 13:40:00,47.87,47.88,47.84,47.87,69200.0,31.6703,31.6769,31.6504,31.6703,69200.0
2013-03-20 13:50:00,47.87,47.89,47.84,47.85,73500.0,31.6703,31.6835,31.6504,31.657,73500.0
2013-03-20 14:00:00,47.85,47.89,47.78,47.88,112000.0,31.657,31.6835,31.6107,31.6769,112000.0
2013-03-20 14:10:00,47.89,47.94,47.87,47.91,116500.0,31.6835,31.7166,31.6703,31.6967,116500.0
2013-03-20 14:20:00,47.91,48.02,47.85,47.96,203200.0,31.6967,31.7695,31.657,31.7298,203200.0
2013-03-20 14:30:00,47.96,47.96,47.86,47.92,170700.0,31.7298,31.7298,31.6636,31.7033,170700.0
2013-03-20 14:40:00,47.92,47.92,47.79,47.84,154500.0,31.7033,31.7033,31.6173,31.6504,154500.0
2013-03-20 14:50:00,47.84,47.85,47.75,47.75,157800.0,31.6504,31.657,31.5909,31.5909,157800.0
2013-03-20 15:00:00,47.75,47.75,47.69,47.71,206700.0,31.5909,31.5909,31.5512,31.5644,206700.0
2013-03-20 15:10:00,47.71,47.75,47.67,47.68,195400.0,31.5644,31.5909,31.5379,31.5446,195400.0
2013-03-20 15:20:00,47.68,47.82,47.66,47.76,221000.0,31.5446,31.6372,31.5313,31.5975,221000.0
2013-03-20 15:30:00,47.75,47.75,47.68,47.69,333800.0,31.5909,31.5909,31.5446,31.5512,333800.0
2013-03-20 15:40:00,47.7,47.76,47.67,47.68,420000.0,31.5578,31.5975,31.5379,31.5446,420000.0
2013-03-20 15:50:00,47.68,47.69,47.57,47.63,1079700.0,31.5446,31.5512,31.4718,31.5115,1079700.0
2013-03-21 09:30:00,47.55,47.62,47.3,47.62,443000.0,31.4586,31.5049,31.2932,31.5049,443000.0
2013-03-21 09:40:00,47.62,47.71,47.59,47.68,191000.0,31.5049,31.5644,31.485,31.5446,191000.0
2013-03-21 09:50:00,47.67,47.68,47.62,47.65,210100.0,31.5379,31.5446,31.5049,31.5247,210100.0
2013-03-21 10:00:00,47.66,47.7,47.58,47.66,153300.0,31.5313,31.5578,31.4784,31.5313,153300.0
2013-03-21 10:10:00,47.66,47.69,47.65,47.66,171300.0,31.5313,31.5512,31.5247,31.5313,171300.0
2013-03-21 10:20:00,47.67,47.84,47.66,47.8,204900.0,31.5379,31.6504,31.5313,31.6239,204900.0
2013-03-21 10:30:00,47.8,47.88,47.71,47.86,334900.0,31.6239,31.6769,31.5644,31.6636,334900.0
2013-03-21 10:40:00,47.85,47.91,47.84,47.9,152600.0,31.657,31.6967,31.6504,31.6901,152600.0
2013-03-21 10:50:00,47.9,47.95,47.86,47.94,437100.0,31.6901,31.7232,31.6636,31.7166,437100.0
2013-03-21 11:00:00,47.95,48.05,47.9,48.01,136000.0,31.7232,31.7893,31.6901,31.7629,136000.0
2013-03-21 11:10:00,48.0,48.18,48.0,48.16,348700.0,31.7563,31.8754,31.7563,31.8621,348700.0
2013-03-21 11:20:00,48.16,48.21,48.07,48.11,156100.0,31.8621,31.8952,31.8026,31.829,156100.0
2013-03-21 11:30:00,48.11,48.15,48.05,48.15,121900.0,31.829,31.8555,31.7893,31.8555,121900.0
2013-03-21 11:40:00,48.15,48.26,48.15,48.25,158800.0,31.8555,31.9283,31.8555,31.9217,158800.0
2013-03-21 11:50:00,48.26,48.31,48.24,48.27,269900.0,31.9283,31.9614,31.915,31.9349,269900.0
2013-03-21 12:00:00,48.27,48.28,48.18,48.2,152700.0,31.9349,31.9415,31.8754,31.8886,152700.0
2013-03-21 12:10:00,48.21,48.21,48.04,48.08,187500.0,31.8952,31.8952,31.7827,31.8092,187500.0
2013-03-21 12:20:00,48.07,48.15,48.06,48.09,108700.0,31.8026,31.8555,31.796,31.8158,108700.0
2013-03-21 12:30:00,48.08,48.12,48.06,48.07,130200.0,31.8092,31.8357,31.796,31.8026,130200.0
2013-03-21 12:40:00,48.08,48.11,48.06,48.08,61600.0,31.8092,31.829,31.796,31.8092,61600.0
2013-03-21 12:50:00,48.08,48.1,48.07,48.09,75400.0,31.8092,31.8224,31.8026,31.8158,75400.0
2013-03-21 13:00:00,48.08,48.09,48.06,48.07,52500.0,31.8092,31.8158,31.796,31.8026,52500.0
2013-03-21 13:10:00,48.07,48.09,48.04,48.05,183400.0,31.8026,31.8158,31.7827,31.7893,183400.0
2013-03-21 13:20:00,48.06,48.08,48.04,48.05,275100.0,31.796,31.8092,31.7827,31.7893,275100.0
2013-03-21 13:30:00,48.05,48.06,47.97,47.99,146100.0,31.7893,31.796,31.7364,31.7497,146100.0
2013-03-21 13:40:00,48.0,48.04,47.98,48.0,131300.0,31.7563,31.7827,31.743,31.7563,131300.0
2013-03-21 13:50:00,47.99,48.0,47.83,47.83,147700.0,31.7497,31.7563,31.6438,31.6438,147700.0
2013-03-21 14:00:00,47.83,47.85,47.75,47.78,189200.0,31.6438,31.657,31.5909,31.6107,189200.0
2013-03-21 14:10:00,47.77,47.89,47.74,47.86,104800.0,31.6041,31.6835,31.5843,31.6636,104800.0
2013-03-21 14:20:00,47.86,47.87,47.78,47.87,109200.0,31.6636,31.6703,31.6107,31.6703,109200.0
2013-03-21 14:30:00,47.87,47.88,47.82,47.86,92100.0,31.6703,31.6769,31.6372,31.6636,92100.0
2013-03-21 14:40:00,47.87,47.88,47.84,47.85,45600.0,31.6703,31.6769,31.6504,31.657,45600.0
2013-03-21 14:50:00,47.86,47.86,47.8,47.84,68100.0,31.6636,31.6636,31.6239,31.6504,68100.0
2013-03-21 15:00:00,47.84,47.89,47.84,47.86,106800.0,31.6504,31.6835,31.6504,31.6636,106800.0
2013-03-21 15:10:00,47.85,47.86,47.84,47.86,72400.0,31.657,31.6636,31.6504,31.6636,72400.0
2013-03-21 15:20:00,47.85,47.87,47.83,47.87,96300.0,31.657,31.6703,31.6438,31.6703,96300.0
2013-03-21 15:30:00,47.87,47.87,47.85,47.86,131600.0,31.6703,31.6703,31.657,31.6636,131600.0
2013-03-21 15:40:00,47.85,47.88,47.85,47.88,162200.0,31.657,31.6769,31.657,31.6769,162200.0
2013-03-21 15:50:00,47.88,47.9,47.85,47.85,293700.0,31.6769,31.6901,31.657,31.657,293700.0
2013-03-22 09:30:00,47.94,48.12,47.9,48.12,125400.0,31.7166,31.8357,31.6901,31.8357,125400.0
2013-03-22 09:40:00,48.09,48.13,48.03,48.1,84100.0,31.8158,31.8423,31.7761,31.8224,84100.0
2013-03-22 09:50:00,48.09,48.17,48.04,48.16,97400.0,31.8158,31.8687,31.7827,31.8621,97400.0
2013-03-22 10:00:00,48.16,48.18,48.09,48.14,165500.0,31.8621,31.8754,31.8158,31.8489,165500.0
2013-03-22 10:10:00,48.14,48.17,48.09,48.15,101200.0,31.8489,31.8687,31.8158,31.8555,101200.0
2013-03-22 10:20:00,48.14,48.18,48.1,48.11,94800.0,31.8489,31.8754,31.8224,31.829,94800.0
2013-03-22 10:30:00,48.11,48.11,47.86,48.04,54500.0,31.829,31.829,31.6636,31.7827,54500.0
2013-03-22 10:40:00,48.03,48.11,48.03,48.05,66900.0,31.7761,31.829,31.7761,31.7893,66900.0
2013-03-22 10:50:00,48.06,48.08,48.01,48.02,55000.0,31.796,31.8092,31.7629,31.7695,55000.0
2013-03-22 11:00:00,48.02,48.06,48.01,48.01,65700.0,31.7695,31.796,31.7629,31.7629,65700.0
2013-03-22 11:10:00,48.02,48.07,47.96,48.06,53800.0,31.7695,31.8026,31.7298,31.796,53800.0
2013-03-22 11:20:00,48.06,48.18,48.06,48.17,133700.0,31.796,31.8754,31.796,31.8687,133700.0
2013-03-22 11:30:00,48.16,48.24,48.16,48.2,69700.0,31.8621,31.915,31.8621,31.8886,69700.0
2013-03-22 11:40:00,48.2,48.2,48.16,48.19,45500.0,31.8886,31.8886,31.8621,31.882,45500.0
2013-03-22 11:50:00,48.19,48.2,48.12,48.12,54800.0,31.882,31.8886,31.8357,31.8357,54800.0
2013-03-22 12:00:00,48.12,48.15,48.1,48.11,39900.0,31.8357,31.8555,31.8224,31.829,39900.0
2013-03-22 12:10:00,48.11,48.15,48.1,48.13,47300.0,31.829,31.8555,31.8224,31.8423,47300.0
2013-03-22 12:20:00,48.12,48.14,48.11,48.14,34100.0,31.8357,31.8489,31.829,31.8489,34100.0
2013-03-22 12:30:00,48.14,48.22,48.14,48.2,32100.0,31.8489,31.9018,31.8489,31.8886,32100.0
2013-03-22 12:40:00,48.2,48.21,48.18,48.18,27800.0,31.8886,31.8952,31.8754,31.8754,27800.0
2013-03-22 12:50:00,48.17,48.23,48.16,48.23,39800.0,31.8687,31.9084,31.8621,31.9084,39800.0
2013-03-22 13:00:00,48.23,48.24,48.2,48.22,50900.0,31.9084,31.915,31.8886,31.9018,50900.0
2013-03-22 13:10:00,48.21,48.29,48.21,48.28,58600.0,31.8952,31.9481,31.8952,31.9415,58600.0
2013-03-22 13:20:00,48.28,48.29,48.24,48.24,63700.0,31.9415,31.9481,31.915,31.915,63700.0
2013-03-22 13:30:00,48.25,48.28,48.2,48.2,35400.0,31.9217,31.9415,31.8886,31.8886,35400.0
2013-03-22 13:40:00,48.2,48.22,48.19,48.21,46200.0,31.8886,31.9018,31.882,31.8952,46200.0
2013-03-22 13:50:00,48.21,48.21,48.17,48.18,21900.0,31.8952,31.8952,31.8687,31.8754,21900.0
2013-03-22 14:00:00,48.17,48.18,48.11,48.12,59700.0,31.8687,31.8754,31.829,31.8357,59700.0
2013-03-22 14:10:00,48.12,48.16,48.11,48.15,48600.0,31.8357,31.8621,31.829,31.8555,48600.0
2013-03-22 14:20:00,48.16,48.19,48.15,48.17,55300.0,31.8621,31.882,31.8555,31.8687,55300.0
2013-03-22 14:30:00,48.18,48.18,48.14,48.17,46100.0,31.8754,31.8754,31.8489,31.8687,46100.0
2013-03-22 14:40:00,48.17,48.18,48.16,48.17,32200.0,31.8687,31.8754,31.8621,31.8687,32200.0
2013-03-22 14:50:00,48.16,48.17,48.13,48.13,37500.0,31.8621,31.8687,31.8423,31.8423,37500.0
2013-03-22 15:00:00,48.13,48.13,48.01,48.05,106700.0,31.8423,31.8423,31.7629,31.7893,106700.0
2013-03-22 15:10:00,48.05,48.08,48.04,48.06,64800.0,31.7893,31.8092,31.7827,31.796,64800.0
2013-03-22 15:20:00,48.06,48.06,48.0,48.01,94400.0,31.796,31.796,31.7563,31.7629,94400.0
2013-03-22 15:30:00,48.01,48.03,48.01,48.01,54300.0,31.7629,31.7761,31.7629,31.7629,54300.0
2013-03-22 15:40:00,48.01,48.1,48.01,48.05,155300.0,31.7629,31.8224,31.7629,31.7893,155300.0
2013-03-22 15:50:00,48.05,48.14,48.01,48.14,285500.0,31.7893,31.8489,31.7629,31.8489,285500.0
2013-03-25 09:30:00,48.17,48.64,48.17,48.56,219900.0,31.8687,32.1797,31.8687,32.1268,219900.0
2013-03-25 09:40:00,48.54,48.54,48.37,48.46,90500.0,32.1135,32.1135,32.0011,32.0606,90500.0
2013-03-25 09:50:00,48.45,48.45,48.24,48.3,120700.0,32.054,32.054,31.915,31.9547,120700.0
2013-03-25 10:00:00,48.3,48.3,48.08,48.21,194400.0,31.9547,31.9547,31.8092,31.8952,194400.0
2013-03-25 10:10:00,48.21,48.23,48.11,48.13,107800.0,31.8952,31.9084,31.829,31.8423,107800.0
2013-03-25 10:20:00,48.12,48.16,48.07,48.1,104100.0,31.8357,31.8621,31.8026,31.8224,104100.0
2013-03-25 10:30:00,48.1,48.16,48.09,48.13,59000.0,31.8224,31.8621,31.8158,31.8423,59000.0
2013-03-25 10:40:00,48.12,48.15,48.1,48.14,69400.0,31.8357,31.8555,31.8224,31.8489,69400.0
2013-03-25 10:50:00,48.13,48.13,48.0,48.01,65000.0,31.8423,31.8423,31.7563,31.7629,65000.0
2013-03-25 11:00:00,48.0,48.09,48.0,48.09,57000.0,31.7563,31.8158,31.7563,31.8158,57000.0
2013-03-25 11:10:00,48.08,48.1,47.95,47.96,128100.0,31.8092,31.8224,31.7232,31.7298,128100.0
2013-03-25 11:20:00,47.96,48.02,47.95,48.02,115700.0,31.7298,31.7695,31.7232,31.7695,115700.0
2013-03-25 11:30:00,48.01,48.08,48.0,48.04,68500.0,31.7629,31.8092,31.7563,31.7827,68500.0
2013-03-25 11:40:00,48.04,48.05,47.99,48.04,85800.0,31.7827,31.7893,31.7497,31.7827,85800.0
2013-03-25 11:50:00,48.04,48.05,48.0,48.0,54500.0,31.7827,31.7893,31.7563,31.7563,54500.0
2013-03-25 12:00:00,48.01,48.04,47.99,48.01,47400.0,31.7629,31.7827,31.7497,31.7629,47400.0
2013-03-25 12:10:00,48.0,48.0,47.95,47.98,86800.0,31.7563,31.7563,31.7232,31.743,86800.0
2013-03-25 12:20:00,47.98,47.98,47.94,47.95,70000.0,31.743,31.743,31.7166,31.7232,70000.0
2013-03-25 12:30:00,47.94,48.02,47.94,48.02,55600.0,31.7166,31.7695,31.7166,31.7695,55600.0
2013-03-25 12:40:00,48.02,48.05,48.02,48.04,35200.0,31.7695,31.7893,31.7695,31.7827,35200.0
2013-03-25 12:50:00,48.03,48.04,47.98,47.98,69000.0,31.7761,31.7827,31.743,31.743,69000.0
2013-03-25 13:00:00,47.97,47.97,47.85,47.89,83600.0,31.7364,31.7364,31.657,31.6835,83600.0
2013-03-25 13:10:00,47.89,47.96,47.87,47.96,51600.0,31.6835,31.7298,31.6703,31.7298,51600.0
2013-03-25 13:20:00,47.96,48.03,47.95,48.01,37900.0,31.7298,31.7761,31.7232,31.7629,37900.0
2013-03-25 13:30:00,48.01,48.01,47.96,47.96,32500.0,31.7629,31.7629,31.7298,31.7298,32500.0
2013-03-25 13:40:00,47.96,48.1,47.96,48.1,45800.0,31.7298,31.8224,31.7298,31.8224,45800.0
2013-03-25 13:50:00,48.1,48.19,48.09,48.17,56600.0,31.8224,31.882,31.8158,31.8687,56600.0
2013-03-25 14:00:00,48.16,48.17,48.1,48.12,35100.0,31.8621,31.8687,31.8224,31.8357,35100.0
2013-03-25 14:10:00,48.13,48.13,48.06,48.12,43700.0,31.8423,31.8423,31.796,31.8357,43700.0
2013-03-25 14:20:00,48.12,48.18,48.11,48.16,40000.0,31.8357,31.8754,31.829,31.8621,40000.0
2013-03-25 14:30:00,48.16,48.16,48.04,48.07,56200.0,31.8621,31.8621,31.7827,31.8026,56200.0
2013-03-25 14:40:00,48.06,48.06,48.01,48.03,71400.0,31.796,31.796,31.7629,31.7761,71400.0
2013-03-25 14:50:00,48.04,48.06,48.02,48.04,43500.0,31.7827,31.796,31.7695,31.7827,43500.0
2013-03-25 15:00:00,48.04,48.04,47.97,48.03,56200.0,31.7827,31.7827,31.7364,31.7761,56200.0
2013-03-25 15:10:00,48.02,48.04,48.01,48.02,61700.0,31.7695,31.7827,31.7629,31.7695,61700.0
2013-03-25 15:20:00,48.01,48.04,47.98,48.0,60400.0,31.7629,31.7827,31.743,31.7563,60400.0
2013-03-25 15:30:00,48.0,48.07,47.98,48.07,72800.0,31.7563,31.8026,31.743,31.8026,72800.0
2013-03-25 15:40:00,48.08,48.09,48.04,48.06,136900.0,31.8092,31.8158,31.7827,31.796,136900.0
2013-03-25 15:50:00,48.06,48.14,48.05,48.1,240800.0,31.796,31.8489,31.7893,31.8224,240800.0
2013-03-26 09:30:00,48.19,48.34,48.09,48.34,126300.0,31.882,31.9812,31.8158,31.9812,126300.0
2013-03-26 09:40:00,48.34,48.37,48.21,48.25,119900.0,31.9812,32.0011,31.8952,31.9217,119900.0
2013-03-26 09:50:00,48.26,48.36,48.26,48.35,73700.0,31.9283,31.9944,31.9283,31.9878,73700.0
2013-03-26 10:00:00,48.34,48.44,48.32,48.44,130800.0,31.9812,32.0474,31.968,32.0474,130800.0
2013-03-26 10:10:00,48.43,48.46,48.41,48.43,78900.0,32.0408,32.0606,32.0275,32.0408,78900.0
2013-03-26 10:20:00,48.42,48.45,48.39,48.43,75800.0,32.0341,32.054,32.0143,32.0408,75800.0
2013-03-26 10:30:00,48.43,48.48,48.39,48.39,75100.0,32.0408,32.0738,32.0143,32.0143,75100.0
2013-03-26 10:40:00,48.39,48.42,48.33,48.38,128700.0,32.0143,32.0341,31.9746,32.0077,128700.0
2013-03-26 10:50:00,48.37,48.53,48.37,48.5,100400.0,32.0011,32.1069,32.0011,32.0871,100400.0
2013-03-26 11:00:00,48.49,48.55,48.48,48.53,105500.0,32.0804,32.1201,32.0738,32.1069,105500.0
2013-03-26 11:10:00,48.52,48.56,48.47,48.48,121800.0,32.1003,32.1268,32.0672,32.0738,121800.0
2013-03-26 11:20:00,48.48,48.49,48.45,48.46,38100.0,32.0738,32.0804,32.054,32.0606,38100.0
2013-03-26 11:30:00,48.46,48.47,48.42,48.42,80300.0,32.0606,32.0672,32.0341,32.0341,80300.0
2013-03-26 11:40:00,48.42,48.42,48.33,48.33,106100.0,32.0341,32.0341,31.9746,31.9746,106100.0
2013-03-26 11:50:00,48.33,48.38,48.33,48.35,104800.0,31.9746,32.0077,31.9746,31.9878,104800.0
2013-03-26 12:00:00,48.35,48.35,48.33,48.34,105700.0,31.9878,31.9878,31.9746,31.9812,105700.0
2013-03-26 12:10:00,48.34,48.34,48.33,48.34,34300.0,31.9812,31.9812,31.9746,31.9812,34300.0
2013-03-26 12:20:00,48.33,48.34,48.28,48.33,141900.0,31.9746,31.9812,31.9415,31.9746,141900.0
2013-03-26 12:30:00,48.33,48.33,48.27,48.27,42300.0,31.9746,31.9746,31.9349,31.9349,42300.0
2013-03-26 12:40:00,48.27,48.29,48.26,48.27,92300.0,31.9349,31.9481,31.9283,31.9349,92300.0
2013-03-26 12:50:00,48.27,48.28,48.25,48.26,64600.0,31.9349,31.9415,31.9217,31.9283,64600.0
2013-03-26 13:00:00,48.26,48.32,48.26,48.32,34900.0,31.9283,31.968,31.9283,31.968,34900.0
2013-03-26 13:10:00,48.32,48.34,48.31,48.32,62900.0,31.968,31.9812,31.9614,31.968,62900.0
2013-03-26 13:20:00,48.32,48.38,48.32,48.34,69100.0,31.968,32.0077,31.968,31.9812,69100.0
2013-03-26 13:30:00,48.34,48.35,48.31,48.32,34000.0,31.9812,31.9878,31.9614,31.968,34000.0
2013-03-26 13:40:00,48.31,48.38,48.31,48.37,48200.0,31.9614,32.0077,31.9614,32.0011,48200.0
2013-03-26 13:50:00,48.38,48.45,48.37,48.44,64000.0,32.0077,32.054,32.0011,32.0474,64000.0
2013-03-26 14:00:00,48.43,48.45,48.42,48.43,60900.0,32.0408,32.054,32.0341,32.0408,60900.0
2013-03-26 14:10:00,48.43,48.48,48.43,48.48,52000.0,32.0408,32.0738,32.0408,32.0738,52000.0
2013-03-26 14:20:00,48.49,48.5,48.47,48.48,48600.0,32.0804,32.0871,32.0672,32.0738,48600.0
2013-03-26 14:30:00,48.49,48.5,48.48,48.49,54400.0,32.0804,32.0871,32.0738,32.0804,54400.0
2013-03-26 14:40:00,48.48,48.48,48.42,48.42,33500.0,32.0738,32.0738,32.0341,32.0341,33500.0
2013-03-26 14:50:00,48.42,48.43,48.39,48.41,52400.0,32.0341,32.0408,32.0143,32.0275,52400.0
2013-03-26 15:00:00,48.42,48.46,48.41,48.45,63200.0,32.0341,32.0606,32.0275,32.054,63200.0
2013-03-26 15:10:00,48.44,48.48,48.44,48.47,65000.0,32.0474,32.0738,32.0474,32.0672,65000.0
2013-03-26 15:20:00,48.48,48.55,48.48,48.54,64800.0,32.0738,32.1201,32.0738,32.1135,64800.0
2013-03-26 15:30:00,48.53,48.56,48.52,48.54,75900.0,32.1069,32.1268,32.1003,32.1135,75900.0
2013-03-26 15:40:00,48.54,48.6,48.54,48.59,158300.0,32.1135,32.1532,32.1135,32.1466,158300.0
2013-03-26 15:50:00,48.59,48.63,48.55,48.62,363700.0,32.1466,32.1731,32.1201,32.1665,363700.0
2013-03-27 09:30:00,48.58,48.75,48.55,48.62,190600.0,32.14,32.2525,32.1201,32.1665,190600.0
2013-03-27 09:40:00,48.61,48.69,48.58,48.6,86800.0,32.1598,32.2128,32.14,32.1532,86800.0
2013-03-27 09:50:00,48.6,48.74,48.58,48.68,86500.0,32.1532,32.2458,32.14,32.2061,86500.0
2013-03-27 10:00:00,48.67,48.71,48.64,48.67,84000.0,32.1995,32.226,32.1797,32.1995,84000.0
2013-03-27 10:10:00,48.66,48.68,48.61,48.66,69000.0,32.1929,32.2061,32.1598,32.1929,69000.0
2013-03-27 10:20:00,48.65,48.8,48.63,48.77,85500.0,32.1863,32.2855,32.1731,32.2657,85500.0
2013-03-27 10:30:00,48.77,48.83,48.76,48.81,83200.0,32.2657,32.3054,32.2591,32.2922,83200.0
2013-03-27 10:40:00,48.82,48.88,48.82,48.83,77000.0,32.2988,32.3385,32.2988,32.3054,77000.0
2013-03-27 10:50:00,48.83,48.86,48.79,48.83,87200.0,32.3054,32.3252,32.2789,32.3054,87200.0
2013-03-27 11:00:00,48.82,48.87,48.81,48.86,65400.0,32.2988,32.3318,32.2922,32.3252,65400.0
2013-03-27 11:10:00,48.86,48.95,48.86,48.91,68400.0,32.3252,32.3848,32.3252,32.3583,68400.0
2013-03-27 11:20:00,48.91,48.91,48.87,48.88,113500.0,32.3583,32.3583,32.3318,32.3385,113500.0
2013-03-27 11:30:00,48.89,48.93,48.88,48.9,73300.0,32.3451,32.3715,32.3385,32.3517,73300.0
2013-03-27 11:40:00,48.9,48.91,48.8,48.83,209500.0,32.3517,32.3583,32.2855,32.3054,209500.0
2013-03-27 11:50:00,48.83,48.86,48.8,48.8,94700.0,32.3054,32.3252,32.2855,32.2855,94700.0
2013-03-27 12:00:00,48.8,48.81,48.8,48.8,66900.0,32.2855,32.2922,32.2855,32.2855,66900.0
2013-03-27 12:10:00,48.8,48.84,48.8,48.8,77000.0,32.2855,32.312,32.2855,32.2855,77000.0
2013-03-27 12:20:00,48.81,48.86,48.8,48.81,78100.0,32.2922,32.3252,32.2855,32.2922,78100.0
2013-03-27 12:30:00,48.81,48.87,48.8,48.86,81800.0,32.2922,32.3318,32.2855,32.3252,81800.0
2013-03-27 12:40:00,48.86,48.87,48.76,48.77,90600.0,32.3252,32.3318,32.2591,32.2657,90600.0
2013-03-27 12:50:00,48.77,48.78,48.75,48.78,72500.0,32.2657,32.2723,32.2525,32.2723,72500.0
2013-03-27 13:00:00,48.76,48.78,48.7,48.71,62600.0,32.2591,32.2723,32.2194,32.226,62600.0
2013-03-27 13:10:00,48.7,48.75,48.69,48.72,53400.0,32.2194,32.2525,32.2128,32.2326,53400.0
2013-03-27 13:20:00,48.72,48.76,48.71,48.75,54300.0,32.2326,32.2591,32.226,32.2525,54300.0
2013-03-27 13:30:00,48.75,48.76,48.74,48.74,55600.0,32.2525,32.2591,32.2458,32.2458,55600.0
2013-03-27 13:40:00,48.74,48.75,48.74,48.75,43500.0,32.2458,32.2525,32.2458,32.2525,43500.0
2013-03-27 13:50:00,48.74,48.78,48.74,48.76,68400.0,32.2458,32.2723,32.2458,32.2591,68400.0
2013-03-27 14:00:00,48.75,48.8,48.73,48.74,78200.0,32.2525,32.2855,32.2392,32.2458,78200.0
2013-03-27 14:10:00,48.73,48.74,48.71,48.72,70500.0,32.2392,32.2458,32.226,32.2326,70500.0
2013-03-27 14:20:00,48.72,48.75,48.72,48.75,50400.0,32.2326,32.2525,32.2326,32.2525,50400.0
2013-03-27 14:30:00,48.75,48.79,48.71,48.79,92900.0,32.2525,32.2789,32.226,32.2789,92900.0
2013-03-27 14:40:00,48.8,48.83,48.79,48.8,72100.0,32.2855,32.3054,32.2789,32.2855,72100.0
2013-03-27 14:50:00,48.8,48.81,48.77,48.8,80300.0,32.2855,32.2922,32.2657,32.2855,80300.0
2013-03-27 15:00:00,48.81,48.82,48.77,48.78,87800.0,32.2922,32.2988,32.2657,32.2723,87800.0
2013-03-27 15:10:00,48.79,48.82,48.78,48.8,72800.0,32.2789,32.2988,32.2723,32.2855,72800.0
2013-03-27 15:20:00,48.8,48.86,48.8,48.84,90100.0,32.2855,32.3252,32.2855,32.312,90100.0
2013-03-27 15:30:00,48.85,48.86,48.81,48.85,96800.0,32.3186,32.3252,32.2922,32.3186,96800.0
2013-03-27 15:40:00,48.85,48.87,48.8,48.84,110400.0,32.3186,32.3318,32.2855,32.312,110400.0
2013-03-27 15:50:00,48.84,48.85,48.8,48.81,264000.0,32.312,32.3186,32.2855,32.2922,264000.0
2013-03-28 09:30:00,48.97,48.98,48.82,48.89,158700.0,32.398,32.4046,32.2988,32.3451,158700.0
2013-03-28 09:40:00,48.9,48.93,48.83,48.9,121600.0,32.3517,32.3715,32.3054,32.3517,121600.0
2013-03-28 09:50:00,48.9,49.0,48.89,48.9,190000.0,32.3517,32.4179,32.3451,32.3517,190000.0
2013-03-28 10:00:00,48.9,49.08,48.9,49.04,119100.0,32.3517,32.4708,32.3517,32.4443,119100.0
2013-03-28 10:10:00,49.04,49.06,48.92,48.98,95400.0,32.4443,32.4576,32.3649,32.4046,95400.0
2013-03-28 10:20:00,48.98,49.0,48.93,48.94,54800.0,32.4046,32.4179,32.3715,32.3782,54800.0
2013-03-28 10:30:00,48.94,49.02,48.92,49.02,108800.0,32.3782,32.4311,32.3649,32.4311,108800.0
2013-03-28 10:40:00,49.02,49.07,49.01,49.06,50400.0,32.4311,32.4642,32.4245,32.4576,50400.0
2013-03-28 10:50:00,49.05,49.14,49.03,49.11,61300.0,32.4509,32.5105,32.4377,32.4906,61300.0
2013-03-28 11:00:00,49.1,49.12,49.07,49.11,84900.0,32.484,32.4972,32.4642,32.4906,84900.0
2013-03-28 11:10:00,49.11,49.14,49.09,49.13,96900.0,32.4906,32.5105,32.4774,32.5039,96900.0
2013-03-28 11:20:00,49.12,49.14,49.1,49.14,46900.0,32.4972,32.5105,32.484,32.5105,46900.0
2013-03-28 11:30:00,49.14,49.14,49.09,49.13,70200.0,32.5105,32.5105,32.4774,32.5039,70200.0
2013-03-28 11:40:00,49.13,49.15,49.11,49.14,103300.0,32.5039,32.5171,32.4906,32.5105,103300.0
2013-03-28 11:50:00,49.14,49.2,49.13,49.18,80600.0,32.5105,32.5502,32.5039,32.5369,80600.0
2013-03-28 12:00:00,49.16,49.25,49.14,49.23,83600.0,32.5237,32.5833,32.5105,32.57,83600.0
2013-03-28 12:10:00,49.24,49.24,49.12,49.12,44400.0,32.5766,32.5766,32.4972,32.4972,44400.0
2013-03-28 12:20:00,49.12,49.13,49.06,49.07,42100.0,32.4972,32.5039,32.4576,32.4642,42100.0
2013-03-28 12:30:00,49.07,49.08,49.02,49.05,64700.0,32.4642,32.4708,32.4311,32.4509,64700.0
2013-03-28 12:40:00,49.03,49.03,48.97,48.98,102400.0,32.4377,32.4377,32.398,32.4046,102400.0
2013-03-28 12:50:00,48.98,49.01,48.96,48.97,84000.0,32.4046,32.4245,32.3914,32.398,84000.0
2013-03-28 13:00:00,48.98,48.98,48.96,48.97,34300.0,32.4046,32.4046,32.3914,32.398,34300.0
2013-03-28 13:10:00,48.97,49.05,48.96,49.05,61000.0,32.398,32.4509,32.3914,32.4509,61000.0
2013-03-28 13:20:00,49.05,49.06,49.03,49.06,42900.0,32.4509,32.4576,32.4377,32.4576,42900.0
2013-03-28 13:30:00,49.05,49.09,49.03,49.05,39700.0,32.4509,32.4774,32.4377,32.4509,39700.0
2013-03-28 13:40:00,49.04,49.11,49.04,49.1,47400.0,32.4443,32.4906,32.4443,32.484,47400.0
2013-03-28 13:50:00,49.1,49.11,49.06,49.09,41900.0,32.484,32.4906,32.4576,32.4774,41900.0
2013-03-28 14:00:00,49.1,49.15,49.09,49.14,27500.0,32.484,32.5171,32.4774,32.5105,27500.0
2013-03-28 14:10:00,49.13,49.14,49.09,49.11,47000.0,32.5039,32.5105,32.4774,32.4906,47000.0
2013-03-28 14:20:00,49.11,49.16,49.1,49.14,61400.0,32.4906,32.5237,32.484,32.5105,61400.0
2013-03-28 14:30:00,49.13,49.14,49.05,49.07,84200.0,32.5039,32.5105,32.4509,32.4642,84200.0
2013-03-28 14:40:00,49.07,49.11,49.06,49.09,52200.0,32.4642,32.4906,32.4576,32.4774,52200.0
2013-03-28 14:50:00,49.09,49.12,49.08,49.09,79100.0,32.4774,32.4972,32.4708,32.4774,79100.0
2013-03-28 15:00:00,49.09,49.09,49.05,49.08,67900.0,32.4774,32.4774,32.4509,32.4708,67900.0
2013-03-28 15:10:00,49.08,49.12,49.08,49.11,56000.0,32.4708,32.4972,32.4708,32.4906,56000.0
2013-03-28 15:20:00,49.1,49.19,49.09,49.19,74400.0,32.484,32.5436,32.4774,32.5436,74400.0
2013-03-28 15:30:00,49.19,49.26,49.17,49.23,126000.0,32.5436,32.5899,32.5303,32.57,126000.0
2013-03-28 15:40:00,49.22,49.27,49.19,49.24,227000.0,32.5634,32.5965,32.5436,32.5766,227000.0
2013-03-28 15:50:00,49.24,49.37,49.24,49.3,456900.0,32.5766,32.6626,32.5766,32.6163,456900.0
2013-04-01 09:30:00,48.19,48.62,48.19,48.44,529600.0,31.882,32.1665,31.882,32.0474,529600.0
2013-04-01 09:40:00,48.45,48.9,48.45,48.83,399400.0,32.054,32.3517,32.054,32.3054,399400.0
2013-04-01 09:50:00,48.83,48.98,48.79,48.91,171200.0,32.3054,32.4046,32.2789,32.3583,171200.0
2013-04-01 10:00:00,48.93,48.95,48.74,48.8,187600.0,32.3715,32.3848,32.2458,32.2855,187600.0
2013-04-01 10:10:00,48.8,48.87,48.76,48.77,170500.0,32.2855,32.3318,32.2591,32.2657,170500.0
2013-04-01 10:20:00,48.77,48.78,48.67,48.73,168200.0,32.2657,32.2723,32.1995,32.2392,168200.0
2013-04-01 10:30:00,48.73,48.79,48.7,48.71,114600.0,32.2392,32.2789,32.2194,32.226,114600.0
2013-04-01 10:40:00,48.7,48.73,48.6,48.61,123800.0,32.2194,32.2392,32.1532,32.1598,123800.0
2013-04-01 10:50:00,48.62,48.62,48.58,48.61,90100.0,32.1665,32.1665,32.14,32.1598,90100.0
2013-04-01 11:00:00,48.61,48.69,48.54,48.68,98500.0,32.1598,32.2128,32.1135,32.2061,98500.0
2013-04-01 11:10:00,48.69,48.78,48.69,48.71,76900.0,32.2128,32.2723,32.2128,32.226,76900.0
2013-04-01 11:20:00,48.71,48.76,48.66,48.72,167000.0,32.226,32.2591,32.1929,32.2326,167000.0
2013-04-01 11:30:00,48.71,48.72,48.61,48.66,99900.0,32.226,32.2326,32.1598,32.1929,99900.0
2013-04-01 11:40:00,48.66,48.69,48.61,48.61,73200.0,32.1929,32.2128,32.1598,32.1598,73200.0
2013-04-01 11:50:00,48.61,48.65,48.58,48.58,57200.0,32.1598,32.1863,32.14,32.14,57200.0
2013-04-01 12:00:00,48.57,48.61,48.52,48.59,104500.0,32.1334,32.1598,32.1003,32.1466,104500.0
2013-04-01 12:10:00,48.6,48.6,48.55,48.57,33800.0,32.1532,32.1532,32.1201,32.1334,33800.0
2013-04-01 12:20:00,48.58,48.61,48.56,48.6,32000.0,32.14,32.1598,32.1268,32.1532,32000.0
2013-04-01 12:30:00,48.6,48.69,48.6,48.69,51200.0,32.1532,32.2128,32.1532,32.2128,51200.0
2013-04-01 12:40:00,48.69,48.71,48.67,48.67,31200.0,32.2128,32.226,32.1995,32.1995,31200.0
2013-04-01 12:50:00,48.68,48.69,48.62,48.68,64900.0,32.2061,32.2128,32.1665,32.2061,64900.0
2013-04-01 13:00:00,48.69,48.75,48.69,48.71,49600.0,32.2128,32.2525,32.2128,32.226,49600.0
2013-04-01 13:10:00,48.71,48.71,48.67,48.68,18400.0,32.226,32.226,32.1995,32.2061,18400.0
2013-04-01 13:20:00,48.67,48.69,48.63,48.65,61100.0,32.1995,32.2128,32.1731,32.1863,61100.0
2013-04-01 13:30:00,48.66,48.68,48.64,48.66,38700.0,32.1929,32.2061,32.1797,32.1929,38700.0
2013-04-01 13:40:00,48.66,48.66,48.62,48.62,27600.0,32.1929,32.1929,32.1665,32.1665,27600.0
2013-04-01 13:50:00,48.62,48.67,48.62,48.66,44000.0,32.1665,32.1995,32.1665,32.1929,44000.0
2013-04-01 14:00:00,48.67,48.72,48.66,48.69,56600.0,32.1995,32.2326,32.1929,32.2128,56600.0
2013-04-01 14:10:00,48.7,48.75,48.68,48.72,49300.0,32.2194,32.2525,32.2061,32.2326,49300.0
2013-04-01 14:20:00,48.73,48.76,48.72,48.72,53800.0,32.2392,32.2591,32.2326,32.2326,53800.0
2013-04-01 14:30:00,48.72,48.74,48.63,48.64,50300.0,32.2326,32.2458,32.1731,32.1797,50300.0
2013-04-01 14:40:00,48.64,48.68,48.64,48.65,44100.0,32.1797,32.2061,32.1797,32.1863,44100.0
2013-04-01 14:50:00,48.65,48.7,48.64,48.68,56100.0,32.1863,32.2194,32.1797,32.2061,56100.0
2013-04-01 15:00:00,48.68,48.7,48.64,48.65,50900.0,32.2061,32.2194,32.1797,32.1863,50900.0
2013-04-01 15:10:00,48.64,48.66,48.59,48.61,59100.0,32.1797,32.1929,32.1466,32.1598,59100.0
2013-04-01 15:20:00,48.6,48.66,48.6,48.64,80000.0,32.1532,32.1929,32.1532,32.1797,80000.0
2013-04-01 15:30:00,48.65,48.68,48.64,48.66,92800.0,32.1863,32.2061,32.1797,32.1929,92800.0
2013-04-01 15:40:00,48.66,48.72,48.63,48.7,90000.0,32.1929,32.2326,32.1731,32.2194,90000.0
2013-04-01 15:50:00,48.7,48.71,48.65,48.69,311500.0,32.2194,32.226,32.1863,32.2128,311500.0
2013-04-02 09:30:00,48.81,48.95,48.71,48.92,159100.0,32.2922,32.3848,32.226,32.3649,159100.0
2013-04-02 09:40:00,48.93,49.04,48.93,49.04,84100.0,32.3715,32.4443,32.3715,32.4443,84100.0
2013-04-02 09:50:00,49.03,49.08,49.0,49.06,102500.0,32.4377,32.4708,32.4179,32.4576,102500.0
2013-04-02 10:00:00,49.05,49.14,49.0,49.02,98500.0,32.4509,32.5105,32.4179,32.4311,98500.0
2013-04-02 10:10:00,49.02,49.02,48.92,48.94,92800.0,32.4311,32.4311,32.3649,32.3782,92800.0
2013-04-02 10:20:00,48.93,49.0,48.91,48.98,83400.0,32.3715,32.4179,32.3583,32.4046,83400.0
2013-04-02 10:30:00,48.98,49.0,48.94,48.95,77700.0,32.4046,32.4179,32.3782,32.3848,77700.0
2013-04-02 10:40:00,48.95,49.0,48.92,48.95,132900.0,32.3848,32.4179,32.3649,32.3848,132900.0
2013-04-02 10:50:00,48.96,48.96,48.87,48.91,157200.0,32.3914,32.3914,32.3318,32.3583,157200.0
2013-04-02 11:00:00,48.92,48.96,48.91,48.94,80400.0,32.3649,32.3914,32.3583,32.3782,80400.0
2013-04-02 11:10:00,48.94,48.95,48.92,48.93,82300.0,32.3782,32.3848,32.3649,32.3715,82300.0
2013-04-02 11:20:00,48.93,48.93,48.86,48.87,74900.0,32.3715,32.3715,32.3252,32.3318,74900.0
2013-04-02 11:30:00,48.87,48.94,48.85,48.86,68100.0,32.3318,32.3782,32.3186,32.3252,68100.0
2013-04-02 11:40:00,48.87,48.87,48.82,48.85,54900.0,32.3318,32.3318,32.2988,32.3186,54900.0
2013-04-02 11:50:00,48.85,48.9,48.84,48.84,64300.0,32.3186,32.3517,32.312,32.312,64300.0
2013-04-02 12:00:00,48.85,48.86,48.8,48.84,46500.0,32.3186,32.3252,32.2855,32.312,46500.0
2013-04-02 12:10:00,48.84,48.88,48.81,48.83,49400.0,32.312,32.3385,32.2922,32.3054,49400.0
2013-04-02 12:20:00,48.83,48.85,48.81,48.83,53000.0,32.3054,32.3186,32.2922,32.3054,53000.0
2013-04-02 12:30:00,48.83,48.87,48.8,48.82,35800.0,32.3054,32.3318,32.2855,32.2988,35800.0
2013-04-02 12:40:00,48.82,48.83,48.77,48.77,45100.0,32.2988,32.3054,32.2657,32.2657,45100.0
2013-04-02 12:50:00,48.78,48.82,48.77,48.81,31900.0,32.2723,32.2988,32.2657,32.2922,31900.0
2013-04-02 13:00:00,48.81,48.83,48.76,48.76,49500.0,32.2922,32.3054,32.2591,32.2591,49500.0
2013-04-02 13:10:00,48.77,48.77,48.73,48.73,21900.0,32.2657,32.2657,32.2392,32.2392,21900.0
2013-04-02 13:20:00,48.73,48.76,48.73,48.73,27100.0,32.2392,32.2591,32.2392,32.2392,27100.0
2013-04-02 13:30:00,48.73,48.79,48.73,48.75,77500.0,32.2392,32.2789,32.2392,32.2525,77500.0
2013-04-02 13:40:00,48.75,48.78,48.73,48.78,33800.0,32.2525,32.2723,32.2392,32.2723,33800.0
2013-04-02 13:50:00,48.78,48.81,48.75,48.75,64800.0,32.2723,32.2922,32.2525,32.2525,64800.0
2013-04-02 14:00:00,48.75,48.76,48.73,48.75,43200.0,32.2525,32.2591,32.2392,32.2525,43200.0
2013-04-02 14:10:00,48.75,48.75,48.73,48.73,32400.0,32.2525,32.2525,32.2392,32.2392,32400.0
2013-04-02 14:20:00,48.73,48.75,48.69,48.72,39700.0,32.2392,32.2525,32.2128,32.2326,39700.0
2013-04-02 14:30:00,48.72,48.75,48.69,48.7,94100.0,32.2326,32.2525,32.2128,32.2194,94100.0
2013-04-02 14:40:00,48.69,48.71,48.68,48.69,109700.0,32.2128,32.226,32.2061,32.2128,109700.0
2013-04-02 14:50:00,48.68,48.75,48.68,48.73,63300.0,32.2061,32.2525,32.2061,32.2392,63300.0
2013-04-02 15:00:00,48.74,48.76,48.73,48.75,53400.0,32.2458,32.2591,32.2392,32.2525,53400.0
2013-04-02 15:10:00,48.75,48.78,48.74,48.77,86700.0,32.2525,32.2723,32.2458,32.2657,86700.0
2013-04-02 15:20:00,48.77,48.8,48.73,48.74,142700.0,32.2657,32.2855,32.2392,32.2458,142700.0
2013-04-02 15:30:00,48.75,48.75,48.73,48.75,91900.0,32.2525,32.2525,32.2392,32.2525,91900.0
2013-04-02 15:40:00,48.75,48.75,48.68,48.72,136600.0,32.2525,32.2525,32.2061,32.2326,136600.0
2013-04-02 15:50:00,48.72,48.81,48.72,48.8,312800.0,32.2326,32.2922,32.2326,32.2855,312800.0
2013-04-03 09:30:00,48.8,48.8,48.44,48.61,185300.0,32.2855,32.2855,32.0474,32.1598,185300.0
2013-04-03 09:40:00,48.6,48.68,48.59,48.62,95400.0,32.1532,32.2061,32.1466,32.1665,95400.0
2013-04-03 09:50:00,48.63,48.66,48.59,48.65,99500.0,32.1731,32.1929,32.1466,32.1863,99500.0
2013-04-03 10:00:00,48.65,48.68,48.56,48.6,104300.0,32.1863,32.2061,32.1268,32.1532,104300.0
2013-04-03 10:10:00,48.6,48.6,48.54,48.56,99000.0,32.1532,32.1532,32.1135,32.1268,99000.0
2013-04-03 10:20:00,48.56,48.61,48.54,48.6,58300.0,32.1268,32.1598,32.1135,32.1532,58300.0
2013-04-03 10:30:00,48.61,48.61,48.51,48.52,140400.0,32.1598,32.1598,32.0937,32.1003,140400.0
2013-04-03 10:40:00,48.53,48.54,48.5,48.53,106400.0,32.1069,32.1135,32.0871,32.1069,106400.0
2013-04-03 10:50:00,48.53,48.53,48.37,48.38,166000.0,32.1069,32.1069,32.0011,32.0077,166000.0
2013-04-03 11:00:00,48.39,48.43,48.37,48.39,89400.0,32.0143,32.0408,32.0011,32.0143,89400.0
2013-04-03 11:10:00,48.39,48.39,48.33,48.34,80900.0,32.0143,32.0143,31.9746,31.9812,80900.0
2013-04-03 11:20:00,48.34,48.35,48.3,48.3,98200.0,31.9812,31.9878,31.9547,31.9547,98200.0
2013-04-03 11:30:00,48.3,48.46,48.29,48.46,71600.0,31.9547,32.0606,31.9481,32.0606,71600.0
2013-04-03 11:40:00,48.45,48.49,48.38,48.38,122800.0,32.054,32.0804,32.0077,32.0077,122800.0
2013-04-03 11:50:00,48.38,48.4,48.37,48.37,56500.0,32.0077,32.0209,32.0011,32.0011,56500.0
2013-04-03 12:00:00,48.37,48.4,48.37,48.4,43500.0,32.0011,32.0209,32.0011,32.0209,43500.0
2013-04-03 12:10:00,48.4,48.43,48.39,48.41,46200.0,32.0209,32.0408,32.0143,32.0275,46200.0
2013-04-03 12:20:00,48.41,48.45,48.36,48.37,66600.0,32.0275,32.054,31.9944,32.0011,66600.0
2013-04-03 12:30:00,48.36,48.4,48.3,48.4,84600.0,31.9944,32.0209,31.9547,32.0209,84600.0
2013-04-03 12:40:00,48.39,48.39,48.3,48.33,102500.0,32.0143,32.0143,31.9547,31.9746,102500.0
2013-04-03 12:50:00,48.33,48.41,48.32,48.4,90400.0,31.9746,32.0275,31.968,32.0209,90400.0
2013-04-03 13:00:00,48.4,48.46,48.39,48.43,50600.0,32.0209,32.0606,32.0143,32.0408,50600.0
2013-04-03 13:10:00,48.43,48.46,48.4,48.44,50800.0,32.0408,32.0606,32.0209,32.0474,50800.0
2013-04-03 13:20:00,48.45,48.46,48.37,48.38,53800.0,32.054,32.0606,32.0011,32.0077,53800.0
2013-04-03 13:30:00,48.38,48.38,48.25,48.27,98600.0,32.0077,32.0077,31.9217,31.9349,98600.0
2013-04-03 13:40:00,48.27,48.3,48.24,48.25,145500.0,31.9349,31.9547,31.915,31.9217,145500.0
2013-04-03 13:50:00,48.26,48.28,48.23,48.26,105100.0,31.9283,31.9415,31.9084,31.9283,105100.0
2013-04-03 14:00:00,48.26,48.37,48.25,48.37,64600.0,31.9283,32.0011,31.9217,32.0011,64600.0
2013-04-03 14:10:00,48.37,48.38,48.34,48.35,43300.0,32.0011,32.0077,31.9812,31.9878,43300.0
2013-04-03 14:20:00,48.36,48.39,48.34,48.38,79200.0,31.9944,32.0143,31.9812,32.0077,79200.0
2013-04-03 14:30:00,48.38,48.4,48.35,48.39,50700.0,32.0077,32.0209,31.9878,32.0143,50700.0
2013-04-03 14:40:00,48.39,48.41,48.38,48.4,73000.0,32.0143,32.0275,32.0077,32.0209,73000.0
2013-04-03 14:50:00,48.4,48.41,48.36,48.37,60200.0,32.0209,32.0275,31.9944,32.0011,60200.0
2013-04-03 15:00:00,48.37,48.38,48.33,48.33,68800.0,32.0011,32.0077,31.9746,31.9746,68800.0
2013-04-03 15:10:00,48.34,48.36,48.26,48.26,102500.0,31.9812,31.9944,31.9283,31.9283,102500.0
2013-04-03 15:20:00,48.27,48.28,48.22,48.23,89900.0,31.9349,31.9415,31.9018,31.9084,89900.0
2013-04-03 15:30:00,48.23,48.24,48.13,48.15,132400.0,31.9084,31.915,31.8423,31.8555,132400.0
2013-04-03 15:40:00,48.15,48.3,48.13,48.29,170700.0,31.8555,31.9547,31.8423,31.9481,170700.0
2013-04-03 15:50:00,48.29,48.33,48.23,48.27,346900.0,31.9481,31.9746,31.9084,31.9349,346900.0
2013-04-04 09:30:00,48.35,48.68,48.35,48.67,138300.0,31.9878,32.2061,31.9878,32.1995,138300.0
2013-04-04 09:40:00,48.64,48.65,48.51,48.58,105600.0,32.1797,32.1863,32.0937,32.14,105600.0
2013-04-04 09:50:00,48.58,48.59,48.52,48.53,184500.0,32.14,32.1466,32.1003,32.1069,184500.0
2013-04-04 10:00:00,48.54,48.72,48.54,48.72,88400.0,32.1135,32.2326,32.1135,32.2326,88400.0
2013-04-04 10:10:00,48.72,48.73,48.59,48.72,156900.0,32.2326,32.2392,32.1466,32.2326,156900.0
2013-04-04 10:20:00,48.72,48.79,48.59,48.61,119800.0,32.2326,32.2789,32.1466,32.1598,119800.0
2013-04-04 10:30:00,48.61,48.64,48.5,48.54,128600.0,32.1598,32.1797,32.0871,32.1135,128600.0
2013-04-04 10:40:00,48.54,48.76,48.53,48.76,186500.0,32.1135,32.2591,32.1069,32.2591,186500.0
2013-04-04 10:50:00,48.76,48.79,48.71,48.73,123000.0,32.2591,32.2789,32.226,32.2392,123000.0
2013-04-04 11:00:00,48.74,48.88,48.73,48.86,284500.0,32.2458,32.3385,32.2392,32.3252,284500.0
2013-04-04 11:10:00,48.87,48.93,48.84,48.93,136100.0,32.3318,32.3715,32.312,32.3715,136100.0
2013-04-04 11:20:00,48.93,49.03,48.91,49.02,306000.0,32.3715,32.4377,32.3583,32.4311,306000.0
2013-04-04 11:30:00,49.01,49.01,48.85,48.86,160700.0,32.4245,32.4245,32.3186,32.3252,160700.0
2013-04-04 11:40:00,48.85,48.85,48.75,48.8,123200.0,32.3186,32.3186,32.2525,32.2855,123200.0
2013-04-04 11:50:00,48.79,48.81,48.76,48.79,83400.0,32.2789,32.2922,32.2591,32.2789,83400.0
2013-04-04 12:00:00,48.79,48.84,48.77,48.83,66000.0,32.2789,32.312,32.2657,32.3054,66000.0
2013-04-04 12:10:00,48.82,48.89,48.78,48.89,63700.0,32.2988,32.3451,32.2723,32.3451,63700.0
2013-04-04 12:20:00,48.89,48.9,48.82,48.82,93700.0,32.3451,32.3517,32.2988,32.2988,93700.0
2013-04-04 12:30:00,48.83,48.91,48.82,48.88,57500.0,32.3054,32.3583,32.2988,32.3385,57500.0
2013-04-04 12:40:00,48.89,48.91,48.87,48.9,93100.0,32.3451,32.3583,32.3318,32.3517,93100.0
2013-04-04 12:50:00,48.91,48.91,48.85,48.91,38200.0,32.3583,32.3583,32.3186,32.3583,38200.0
2013-04-04 13:00:00,48.91,48.92,48.88,48.89,39600.0,32.3583,32.3649,32.3385,32.3451,39600.0
2013-04-04 13:10:00,48.88,48.9,48.85,48.89,52800.0,32.3385,32.3517,32.3186,32.3451,52800.0
2013-04-04 13:20:00,48.91,48.92,48.86,48.87,47600.0,32.3583,32.3649,32.3252,32.3318,47600.0
2013-04-04 13:30:00,48.88,48.93,48.86,48.91,61000.0,32.3385,32.3715,32.3252,32.3583,61000.0
2013-04-04 13:40:00,48.91,48.97,48.9,48.96,74000.0,32.3583,32.398,32.3517,32.3914,74000.0
2013-04-04 13:50:00,48.96,48.97,48.93,48.96,55300.0,32.3914,32.398,32.3715,32.3914,55300.0
2013-04-04 14:00:00,48.96,48.96,48.89,48.91,48200.0,32.3914,32.3914,32.3451,32.3583,48200.0
2013-04-04 14:10:00,48.91,48.93,48.88,48.92,73200.0,32.3583,32.3715,32.3385,32.3649,73200.0
2013-04-04 14:20:00,48.92,48.99,48.9,48.99,68300.0,32.3649,32.4112,32.3517,32.4112,68300.0
2013-04-04 14:30:00,48.99,49.0,48.94,48.95,56000.0,32.4112,32.4179,32.3782,32.3848,56000.0
2013-04-04 14:40:00,48.94,48.96,48.92,48.94,43400.0,32.3782,32.3914,32.3649,32.3782,43400.0
2013-04-04 14:50:00,48.95,48.95,48.92,48.93,36300.0,32.3848,32.3848,32.3649,32.3715,36300.0
2013-04-04 15:00:00,48.93,48.94,48.88,48.91,53800.0,32.3715,32.3782,32.3385,32.3583,53800.0
2013-04-04 15:10:00,48.91,48.97,48.88,48.89,93400.0,32.3583,32.398,32.3385,32.3451,93400.0
2013-04-04 15:20:00,48.89,48.91,48.86,48.9,112400.0,32.3451,32.3583,32.3252,32.3517,112400.0
2013-04-04 15:30:00,48.9,48.9,48.84,48.84,82500.0,32.3517,32.3517,32.312,32.312,82500.0
2013-04-04 15:40:00,48.84,48.94,48.84,48.91,90700.0,32.312,32.3782,32.312,32.3583,90700.0
2013-04-04 15:50:00,48.91,49.05,48.9,49.0,650000.0,32.3583,32.4509,32.3517,32.4179,650000.0
2013-04-05 09:30:00,48.79,48.79,48.5,48.54,204300.0,32.2789,32.2789,32.0871,32.1135,204300.0
2013-04-05 09:40:00,48.55,48.58,48.45,48.53,148300.0,32.1201,32.14,32.054,32.1069,148300.0
2013-04-05 09:50:00,48.52,48.52,48.41,48.43,194200.0,32.1003,32.1003,32.0275,32.0408,194200.0
2013-04-05 10:00:00,48.43,48.53,48.43,48.51,89700.0,32.0408,32.1069,32.0408,32.0937,89700.0
2013-04-05 10:10:00,48.52,48.57,48.46,48.48,90000.0,32.1003,32.1334,32.0606,32.0738,90000.0
2013-04-05 10:20:00,48.48,48.65,48.47,48.64,85500.0,32.0738,32.1863,32.0672,32.1797,85500.0
2013-04-05 10:30:00,48.65,48.67,48.6,48.66,91900.0,32.1863,32.1995,32.1532,32.1929,91900.0
2013-04-05 10:40:00,48.67,48.7,48.64,48.7,80700.0,32.1995,32.2194,32.1797,32.2194,80700.0
2013-04-05 10:50:00,48.7,48.72,48.64,48.66,71800.0,32.2194,32.2326,32.1797,32.1929,71800.0
2013-04-05 11:00:00,48.65,48.71,48.64,48.66,57100.0,32.1863,32.226,32.1797,32.1929,57100.0
2013-04-05 11:10:00,48.66,48.68,48.64,48.68,60600.0,32.1929,32.2061,32.1797,32.2061,60600.0
2013-04-05 11:20:00,48.68,48.69,48.63,48.68,48500.0,32.2061,32.2128,32.1731,32.2061,48500.0
2013-04-05 11:30:00,48.67,48.72,48.66,48.69,42100.0,32.1995,32.2326,32.1929,32.2128,42100.0
2013-04-05 11:40:00,48.69,48.7,48.67,48.68,45100.0,32.2128,32.2194,32.1995,32.2061,45100.0
2013-04-05 11:50:00,48.69,48.69,48.63,48.63,54600.0,32.2128,32.2128,32.1731,32.1731,54600.0
2013-04-05 12:00:00,48.64,48.66,48.62,48.64,41700.0,32.1797,32.1929,32.1665,32.1797,41700.0
2013-04-05 12:10:00,48.64,48.71,48.63,48.69,53300.0,32.1797,32.226,32.1731,32.2128,53300.0
2013-04-05 12:20:00,48.68,48.7,48.65,48.68,47800.0,32.2061,32.2194,32.1863,32.2061,47800.0
2013-04-05 12:30:00,48.68,48.73,48.67,48.72,39100.0,32.2061,32.2392,32.1995,32.2326,39100.0
2013-04-05 12:40:00,48.72,48.79,48.72,48.76,51400.0,32.2326,32.2789,32.2326,32.2591,51400.0
2013-04-05 12:50:00,48.77,48.77,48.71,48.72,20100.0,32.2657,32.2657,32.226,32.2326,20100.0
2013-04-05 13:00:00,48.71,48.76,48.71,48.75,35000.0,32.226,32.2591,32.226,32.2525,35000.0
2013-04-05 13:10:00,48.75,48.81,48.75,48.78,36700.0,32.2525,32.2922,32.2525,32.2723,36700.0
2013-04-05 13:20:00,48.78,48.81,48.76,48.77,47600.0,32.2723,32.2922,32.2591,32.2657,47600.0
2013-04-05 13:30:00,48.76,48.78,48.72,48.74,35700.0,32.2591,32.2723,32.2326,32.2458,35700.0
2013-04-05 13:40:00,48.75,48.77,48.73,48.74,41100.0,32.2525,32.2657,32.2392,32.2458,41100.0
2013-04-05 13:50:00,48.73,48.74,48.69,48.71,63700.0,32.2392,32.2458,32.2128,32.226,63700.0
2013-04-05 14:00:00,48.7,48.76,48.7,48.73,85800.0,32.2194,32.2591,32.2194,32.2392,85800.0
2013-04-05 14:10:00,48.74,48.74,48.67,48.69,109600.0,32.2458,32.2458,32.1995,32.2128,109600.0
2013-04-05 14:20:00,48.7,48.72,48.66,48.68,31300.0,32.2194,32.2326,32.1929,32.2061,31300.0
2013-04-05 14:30:00,48.69,48.76,48.68,48.73,58100.0,32.2128,32.2591,32.2061,32.2392,58100.0
2013-04-05 14:40:00,48.73,48.79,48.72,48.79,49200.0,32.2392,32.2789,32.2326,32.2789,49200.0
2013-04-05 14:50:00,48.79,48.81,48.78,48.8,83900.0,32.2789,32.2922,32.2723,32.2855,83900.0
2013-04-05 15:00:00,48.8,48.81,48.76,48.8,94600.0,32.2855,32.2922,32.2591,32.2855,94600.0
2013-04-05 15:10:00,48.79,48.85,48.79,48.79,116600.0,32.2789,32.3186,32.2789,32.2789,116600.0
2013-04-05 15:20:00,48.79,48.8,48.73,48.76,97900.0,32.2789,32.2855,32.2392,32.2591,97900.0
2013-04-05 15:30:00,48.75,48.77,48.73,48.76,140500.0,32.2525,32.2657,32.2392,32.2591,140500.0
2013-04-05 15:40:00,48.75,48.83,48.75,48.83,223800.0,32.2525,32.3054,32.2525,32.3054,223800.0
2013-04-05 15:50:00,48.84,48.84,48.72,48.75,225600.0,32.312,32.312,32.2326,32.2525,225600.0
2013-04-08 09:30:00,48.32,48.57,48.32,48.4,171300.0,32.1846,32.3511,32.1846,32.2379,171300.0
2013-04-08 09:40:00,48.41,48.41,48.2,48.34,67100.0,32.2445,32.2445,32.1047,32.1979,67100.0
2013-04-08 09:50:00,48.35,48.38,48.28,48.31,252000.0,32.2046,32.2246,32.158,32.1779,252000.0
2013-04-08 10:00:00,48.3,48.49,48.27,48.49,274200.0,32.1713,32.2978,32.1513,32.2978,274200.0
2013-04-08 10:10:00,48.5,48.5,48.39,48.4,79100.0,32.3045,32.3045,32.2312,32.2379,79100.0
2013-04-08 10:20:00,48.41,48.45,48.38,48.44,65000.0,32.2445,32.2712,32.2246,32.2645,65000.0
2013-04-08 10:30:00,48.45,48.54,48.43,48.47,78600.0,32.2712,32.3311,32.2579,32.2845,78600.0
2013-04-08 10:40:00,48.47,48.55,48.43,48.5,75300.0,32.2845,32.3378,32.2579,32.3045,75300.0
2013-04-08 10:50:00,48.5,48.54,48.46,48.49,55200.0,32.3045,32.3311,32.2778,32.2978,55200.0
2013-04-08 11:00:00,48.49,48.49,48.38,48.4,64300.0,32.2978,32.2978,32.2246,32.2379,64300.0
2013-04-08 11:10:00,48.4,48.5,48.4,48.48,55600.0,32.2379,32.3045,32.2379,32.2912,55600.0
2013-04-08 11:20:00,48.47,48.52,48.47,48.48,40000.0,32.2845,32.3178,32.2845,32.2912,40000.0
2013-04-08 11:30:00,48.49,48.5,48.46,48.5,39000.0,32.2978,32.3045,32.2778,32.3045,39000.0
2013-04-08 11:40:00,48.5,48.51,48.43,48.44,56600.0,32.3045,32.3112,32.2579,32.2645,56600.0
2013-04-08 11:50:00,48.44,48.49,48.42,48.48,39000.0,32.2645,32.2978,32.2512,32.2912,39000.0
2013-04-08 12:00:00,48.47,48.49,48.46,48.47,23400.0,32.2845,32.2978,32.2778,32.2845,23400.0
2013-04-08 12:10:00,48.45,48.46,48.37,48.37,34800.0,32.2712,32.2778,32.2179,32.2179,34800.0
2013-04-08 12:20:00,48.38,48.39,48.37,48.39,61400.0,32.2246,32.2312,32.2179,32.2312,61400.0
2013-04-08 12:30:00,48.39,48.47,48.39,48.46,30200.0,32.2312,32.2845,32.2312,32.2778,30200.0
2013-04-08 12:40:00,48.46,48.46,48.41,48.45,46900.0,32.2778,32.2778,32.2445,32.2712,46900.0
2013-04-08 12:50:00,48.44,48.46,48.42,48.45,35000.0,32.2645,32.2778,32.2512,32.2712,35000.0
2013-04-08 13:00:00,48.45,48.47,48.44,48.45,22100.0,32.2712,32.2845,32.2645,32.2712,22100.0
2013-04-08 13:10:00,48.45,48.5,48.44,48.45,85200.0,32.2712,32.3045,32.2645,32.2712,85200.0
2013-04-08 13:20:00,48.46,48.47,48.44,48.46,16900.0,32.2778,32.2845,32.2645,32.2778,16900.0
2013-04-08 13:30:00,48.47,48.49,48.44,48.44,28100.0,32.2845,32.2978,32.2645,32.2645,28100.0
2013-04-08 13:40:00,48.45,48.55,48.44,48.53,34900.0,32.2712,32.3378,32.2645,32.3245,34900.0
2013-04-08 13:50:00,48.53,48.6,48.53,48.58,22800.0,32.3245,32.3711,32.3245,32.3578,22800.0
2013-04-08 14:00:00,48.59,48.59,48.49,48.49,79500.0,32.3644,32.3644,32.2978,32.2978,79500.0
2013-04-08 14:10:00,48.5,48.55,48.49,48.49,40000.0,32.3045,32.3378,32.2978,32.2978,40000.0
2013-04-08 14:20:00,48.49,48.5,48.46,48.49,37600.0,32.2978,32.3045,32.2778,32.2978,37600.0
2013-04-08 14:30:00,48.49,48.52,48.47,48.51,28500.0,32.2978,32.3178,32.2845,32.3112,28500.0
2013-04-08 14:40:00,48.51,48.53,48.5,48.5,25100.0,32.3112,32.3245,32.3045,32.3045,25100.0
2013-04-08 14:50:00,48.5,48.53,48.49,48.51,47500.0,32.3045,32.3245,32.2978,32.3112,47500.0
2013-04-08 15:00:00,48.51,48.58,48.51,48.58,38200.0,32.3112,32.3578,32.3112,32.3578,38200.0
2013-04-08 15:10:00,48.58,48.6,48.55,48.59,49600.0,32.3578,32.3711,32.3378,32.3644,49600.0
2013-04-08 15:20:00,48.59,48.64,48.59,48.64,59100.0,32.3644,32.3977,32.3644,32.3977,59100.0
2013-04-08 15:30:00,48.64,48.65,48.6,48.62,121900.0,32.3977,32.4044,32.3711,32.3844,121900.0
2013-04-08 15:40:00,48.61,48.65,48.61,48.65,96500.0,32.3778,32.4044,32.3778,32.4044,96500.0
2013-04-08 15:50:00,48.64,48.7,48.61,48.7,307700.0,32.3977,32.4377,32.3778,32.4377,307700.0
2013-04-09 09:30:00,48.79,48.85,48.6,48.6,84900.0,32.4977,32.5376,32.3711,32.3711,84900.0
2013-04-09 09:40:00,48.6,48.63,48.51,48.6,39700.0,32.3711,32.3911,32.3112,32.3711,39700.0
2013-04-09 09:50:00,48.6,48.6,48.49,48.51,56900.0,32.3711,32.3711,32.2978,32.3112,56900.0
2013-04-09 10:00:00,48.51,48.56,48.48,48.51,35100.0,32.3112,32.3445,32.2912,32.3112,35100.0
2013-04-09 10:10:00,48.52,48.54,48.35,48.35,49100.0,32.3178,32.3311,32.2046,32.2046,49100.0
2013-04-09 10:20:00,48.36,48.46,48.34,48.46,48000.0,32.2112,32.2778,32.1979,32.2778,48000.0
2013-04-09 10:30:00,48.45,48.52,48.43,48.52,40100.0,32.2712,32.3178,32.2579,32.3178,40100.0
2013-04-09 10:40:00,48.52,48.55,48.48,48.52,77300.0,32.3178,32.3378,32.2912,32.3178,77300.0
2013-04-09 10:50:00,48.52,48.63,48.48,48.62,72500.0,32.3178,32.3911,32.2912,32.3844,72500.0
2013-04-09 11:00:00,48.61,48.63,48.54,48.55,61300.0,32.3778,32.3911,32.3311,32.3378,61300.0
2013-04-09 11:10:00,48.55,48.58,48.52,48.54,45900.0,32.3378,32.3578,32.3178,32.3311,45900.0
2013-04-09 11:20:00,48.54,48.6,48.54,48.59,46600.0,32.3311,32.3711,32.3311,32.3644,46600.0
2013-04-09 11:30:00,48.59,48.62,48.58,48.62,45900.0,32.3644,32.3844,32.3578,32.3844,45900.0
2013-04-09 11:40:00,48.61,48.68,48.61,48.65,73000.0,32.3778,32.4244,32.3778,32.4044,73000.0
2013-04-09 11:50:00,48.65,48.67,48.6,48.61,31900.0,32.4044,32.4177,32.3711,32.3778,31900.0
2013-04-09 12:00:00,48.62,48.63,48.58,48.63,32400.0,32.3844,32.3911,32.3578,32.3911,32400.0
2013-04-09 12:10:00,48.63,48.7,48.63,48.68,69300.0,32.3911,32.4377,32.3911,32.4244,69300.0
2013-04-09 12:20:00,48.68,48.68,48.66,48.68,22000.0,32.4244,32.4244,32.4111,32.4244,22000.0
2013-04-09 12:30:00,48.68,48.73,48.67,48.67,43900.0,32.4244,32.4577,32.4177,32.4177,43900.0
2013-04-09 12:40:00,48.66,48.69,48.66,48.69,29900.0,32.4111,32.431,32.4111,32.431,29900.0
2013-04-09 12:50:00,48.68,48.73,48.68,48.73,19600.0,32.4244,32.4577,32.4244,32.4577,19600.0
2013-04-09 13:00:00,48.73,48.78,48.73,48.74,47900.0,32.4577,32.491,32.4577,32.4643,47900.0
2013-04-09 13:10:00,48.74,48.84,48.73,48.84,66900.0,32.4643,32.531,32.4577,32.531,66900.0
2013-04-09 13:20:00,48.83,48.95,48.83,48.89,121900.0,32.5243,32.6042,32.5243,32.5643,121900.0
2013-04-09 13:30:00,48.88,48.91,48.82,48.84,75500.0,32.5576,32.5776,32.5176,32.531,75500.0
2013-04-09 13:40:00,48.83,48.87,48.81,48.81,68700.0,32.5243,32.5509,32.511,32.511,68700.0
2013-04-09 13:50:00,48.81,48.82,48.76,48.78,59400.0,32.511,32.5176,32.4777,32.491,59400.0
2013-04-09 14:00:00,48.78,48.79,48.71,48.73,47900.0,32.491,32.4977,32.4444,32.4577,47900.0
2013-04-09 14:10:00,48.73,48.74,48.69,48.7,26800.0,32.4577,32.4643,32.431,32.4377,26800.0
2013-04-09 14:20:00,48.7,48.74,48.67,48.72,41100.0,32.4377,32.4643,32.4177,32.451,41100.0
2013-04-09 14:30:00,48.73,48.77,48.71,48.72,55300.0,32.4577,32.4843,32.4444,32.451,55300.0
2013-04-09 14:40:00,48.72,48.78,48.71,48.78,72900.0,32.451,32.491,32.4444,32.491,72900.0
2013-04-09 14:50:00,48.78,48.79,48.74,48.74,56300.0,32.491,32.4977,32.4643,32.4643,56300.0
2013-04-09 15:00:00,48.74,48.75,48.68,48.69,41500.0,32.4643,32.471,32.4244,32.431,41500.0
2013-04-09 15:10:00,48.68,48.71,48.68,48.7,33900.0,32.4244,32.4444,32.4244,32.4377,33900.0
2013-04-09 15:20:00,48.7,48.78,48.7,48.77,101100.0,32.4377,32.491,32.4377,32.4843,101100.0
2013-04-09 15:30:00,48.76,48.78,48.68,48.68,131300.0,32.4777,32.491,32.4244,32.4244,131300.0
2013-04-09 15:40:00,48.68,48.69,48.66,48.67,103100.0,32.4244,32.431,32.4111,32.4177,103100.0
2013-04-09 15:50:00,48.67,48.73,48.61,48.69,291800.0,32.4177,32.4577,32.3778,32.431,291800.0
2013-04-10 09:30:00,48.81,48.92,48.79,48.85,99900.0,32.511,32.5842,32.4977,32.5376,99900.0
2013-04-10 09:40:00,48.84,48.84,48.7,48.76,66200.0,32.531,32.531,32.4377,32.4777,66200.0
2013-04-10 09:50:00,48.77,48.78,48.7,48.75,35000.0,32.4843,32.491,32.4377,32.471,35000.0
2013-04-10 10:00:00,48.76,48.8,48.69,48.8,64200.0,32.4777,32.5043,32.431,32.5043,64200.0
2013-04-10 10:10:00,48.8,48.83,48.75,48.75,40500.0,32.5043,32.5243,32.471,32.471,40500.0
2013-04-10 10:20:00,48.75,48.86,48.74,48.86,38700.0,32.471,32.5443,32.4643,32.5443,38700.0
2013-04-10 10:30:00,48.86,48.88,48.82,48.86,195800.0,32.5443,32.5576,32.5176,32.5443,195800.0
2013-04-10 10:40:00,48.86,49.0,48.85,48.99,174700.0,32.5443,32.6375,32.5376,32.6309,174700.0
2013-04-10 10:50:00,48.98,49.1,48.95,49.09,71300.0,32.6242,32.7041,32.6042,32.6975,71300.0
2013-04-10 11:00:00,49.09,49.13,49.02,49.1,89400.0,32.6975,32.7241,32.6508,32.7041,89400.0
2013-04-10 11:10:00,49.09,49.12,49.01,49.04,64000.0,32.6975,32.7175,32.6442,32.6642,64000.0
2013-04-10 11:20:00,49.03,49.08,48.99,49.0,58800.0,32.6575,32.6908,32.6309,32.6375,58800.0
2013-04-10 11:30:00,49.01,49.01,48.89,48.89,56200.0,32.6442,32.6442,32.5643,32.5643,56200.0
2013-04-10 11:40:00,48.89,49.01,48.89,48.98,50500.0,32.5643,32.6442,32.5643,32.6242,50500.0
2013-04-10 11:50:00,48.97,49.02,48.94,48.97,58400.0,32.6175,32.6508,32.5976,32.6175,58400.0
2013-04-10 12:00:00,48.97,49.0,48.94,49.0,51200.0,32.6175,32.6375,32.5976,32.6375,51200.0
2013-04-10 12:10:00,49.0,49.05,48.98,49.02,61900.0,32.6375,32.6708,32.6242,32.6508,61900.0
2013-04-10 12:20:00,49.02,49.04,48.96,49.04,42300.0,32.6508,32.6642,32.6109,32.6642,42300.0
2013-04-10 12:30:00,49.04,49.06,49.0,49.03,45900.0,32.6642,32.6775,32.6375,32.6575,45900.0
2013-04-10 12:40:00,49.03,49.08,49.01,49.06,87900.0,32.6575,32.6908,32.6442,32.6775,87900.0
2013-04-10 12:50:00,49.05,49.12,49.05,49.12,56800.0,32.6708,32.7175,32.6708,32.7175,56800.0
2013-04-10 13:00:00,49.12,49.15,49.08,49.15,43500.0,32.7175,32.7374,32.6908,32.7374,43500.0
2013-04-10 13:10:00,49.15,49.16,49.08,49.09,71800.0,32.7374,32.7441,32.6908,32.6975,71800.0
2013-04-10 13:20:00,49.1,49.13,49.06,49.07,56300.0,32.7041,32.7241,32.6775,32.6842,56300.0
2013-04-10 13:30:00,49.07,49.09,49.01,49.01,69000.0,32.6842,32.6975,32.6442,32.6442,69000.0
2013-04-10 13:40:00,49.01,49.09,49.01,49.07,60400.0,32.6442,32.6975,32.6442,32.6842,60400.0
2013-04-10 13:50:00,49.06,49.08,49.03,49.07,57200.0,32.6775,32.6908,32.6575,32.6842,57200.0
2013-04-10 14:00:00,49.07,49.1,49.05,49.06,59100.0,32.6842,32.7041,32.6708,32.6775,59100.0
2013-04-10 14:10:00,49.06,49.13,49.05,49.13,63000.0,32.6775,32.7241,32.6708,32.7241,63000.0
2013-04-10 14:20:00,49.14,49.17,49.07,49.1,56700.0,32.7308,32.7508,32.6842,32.7041,56700.0
2013-04-10 14:30:00,49.1,49.1,49.05,49.08,49300.0,32.7041,32.7041,32.6708,32.6908,49300.0
2013-04-10 14:40:00,49.08,49.08,49.01,49.05,82800.0,32.6908,32.6908,32.6442,32.6708,82800.0
2013-04-10 14:50:00,49.05,49.1,49.03,49.06,61700.0,32.6708,32.7041,32.6575,32.6775,61700.0
2013-04-10 15:00:00,49.06,49.11,49.02,49.04,75000.0,32.6775,32.7108,32.6508,32.6642,75000.0
2013-04-10 15:10:00,49.04,49.04,48.98,49.01,75000.0,32.6642,32.6642,32.6242,32.6442,75000.0
2013-04-10 15:20:00,49.01,49.09,49.01,49.07,98400.0,32.6442,32.6975,32.6442,32.6842,98400.0
2013-04-10 15:30:00,49.08,49.08,49.01,49.01,180200.0,32.6908,32.6908,32.6442,32.6442,180200.0
2013-04-10 15:40:00,49.02,49.06,49.0,49.03,169600.0,32.6508,32.6775,32.6375,32.6575,169600.0
2013-04-10 15:50:00,49.03,49.05,49.01,49.01,238600.0,32.6575,32.6708,32.6442,32.6442,238600.0
2013-04-11 09:30:00,49.19,49.24,49.05,49.21,69800.0,32.7641,32.7974,32.6708,32.7774,69800.0
2013-04-11 09:40:00,49.24,49.58,49.23,49.4,282900.0,32.7974,33.0238,32.7907,32.904,282900.0
2013-04-11 09:50:00,49.39,49.43,49.19,49.23,64600.0,32.8973,32.9239,32.7641,32.7907,64600.0
2013-04-11 10:00:00,49.23,49.34,49.23,49.3,99600.0,32.7907,32.864,32.7907,32.8373,99600.0
2013-04-11 10:10:00,49.3,49.31,49.2,49.22,59000.0,32.8373,32.844,32.7707,32.7841,59000.0
2013-04-11 10:20:00,49.23,49.28,49.22,49.25,52900.0,32.7907,32.824,32.7841,32.804,52900.0
2013-04-11 10:30:00,49.26,49.26,49.15,49.15,55700.0,32.8107,32.8107,32.7374,32.7374,55700.0
2013-04-11 10:40:00,49.15,49.18,49.12,49.14,49300.0,32.7374,32.7574,32.7175,32.7308,49300.0
2013-04-11 10:50:00,49.15,49.23,49.14,49.19,82300.0,32.7374,32.7907,32.7308,32.7641,82300.0
2013-04-11 11:00:00,49.19,49.22,49.16,49.22,46900.0,32.7641,32.7841,32.7441,32.7841,46900.0
2013-04-11 11:10:00,49.21,49.24,49.19,49.23,66900.0,32.7774,32.7974,32.7641,32.7907,66900.0
2013-04-11 11:20:00,49.24,49.26,49.19,49.2,86000.0,32.7974,32.8107,32.7641,32.7707,86000.0
2013-04-11 11:30:00,49.21,49.21,49.16,49.2,60900.0,32.7774,32.7774,32.7441,32.7707,60900.0
2013-04-11 11:40:00,49.19,49.2,49.14,49.15,61500.0,32.7641,32.7707,32.7308,32.7374,61500.0
2013-04-11 11:50:00,49.16,49.19,49.15,49.15,152300.0,32.7441,32.7641,32.7374,32.7374,152300.0
2013-04-11 12:00:00,49.15,49.23,49.14,49.21,52000.0,32.7374,32.7907,32.7308,32.7774,52000.0
2013-04-11 12:10:00,49.21,49.24,49.19,49.23,21900.0,32.7774,32.7974,32.7641,32.7907,21900.0
2013-04-11 12:20:00,49.23,49.3,49.2,49.3,41500.0,32.7907,32.8373,32.7707,32.8373,41500.0
2013-04-11 12:30:00,49.29,49.32,49.28,49.29,66100.0,32.8307,32.8507,32.824,32.8307,66100.0
2013-04-11 12:40:00,49.28,49.31,49.28,49.29,31500.0,32.824,32.844,32.824,32.8307,31500.0
2013-04-11 12:50:00,49.28,49.29,49.24,49.28,50900.0,32.824,32.8307,32.7974,32.824,50900.0
2013-04-11 13:00:00,49.28,49.32,49.27,49.28,35000.0,32.824,32.8507,32.8174,32.824,35000.0
2013-04-11 13:10:00,49.27,49.29,49.26,49.29,23800.0,32.8174,32.8307,32.8107,32.8307,23800.0
2013-04-11 13:20:00,49.3,49.3,49.26,49.27,70700.0,32.8373,32.8373,32.8107,32.8174,70700.0
2013-04-11 13:30:00,49.28,49.31,49.27,49.3,74000.0,32.824,32.844,32.8174,32.8373,74000.0
2013-04-11 13:40:00,49.29,49.31,49.27,49.29,83400.0,32.8307,32.844,32.8174,32.8307,83400.0
2013-04-11 13:50:00,49.29,49.29,49.27,49.28,67600.0,32.8307,32.8307,32.8174,32.824,67600.0
2013-04-11 14:00:00,49.27,49.28,49.23,49.24,58000.0,32.8174,32.824,32.7907,32.7974,58000.0
2013-04-11 14:10:00,49.24,49.28,49.23,49.26,78200.0,32.7974,32.824,32.7907,32.8107,78200.0
2013-04-11 14:20:00,49.26,49.29,49.26,49.27,27700.0,32.8107,32.8307,32.8107,32.8174,27700.0
2013-04-11 14:30:00,49.27,49.29,49.25,49.28,106200.0,32.8174,32.8307,32.804,32.824,106200.0
2013-04-11 14:40:00,49.28,49.28,49.26,49.26,60200.0,32.824,32.824,32.8107,32.8107,60200.0
2013-04-11 14:50:00,49.26,49.32,49.26,49.32,53900.0,32.8107,32.8507,32.8107,32.8507,53900.0
2013-04-11 15:00:00,49.33,49.37,49.32,49.33,65300.0,32.8573,32.884,32.8507,32.8573,65300.0
2013-04-11 15:10:00,49.33,49.36,49.33,49.33,86700.0,32.8573,32.8773,32.8573,32.8573,86700.0
2013-04-11 15:20:00,49.33,49.34,49.26,49.29,61500.0,32.8573,32.864,32.8107,32.8307,61500.0
2013-04-11 15:30:00,49.29,49.31,49.25,49.27,98100.0,32.8307,32.844,32.804,32.8174,98100.0
2013-04-11 15:40:00,49.27,49.34,49.25,49.25,134900.0,32.8174,32.864,32.804,32.804,134900.0
2013-04-11 15:50:00,49.25,49.28,49.23,49.25,212600.0,32.804,32.824,32.7907,32.804,212600.0
2013-04-12 09:30:00,49.12,49.4,49.1,49.38,70800.0,32.7175,32.904,32.7041,32.8906,70800.0
2013-04-12 09:40:00,49.39,49.41,49.11,49.25,66400.0,32.8973,32.9106,32.7108,32.804,66400.0
2013-04-12 09:50:00,49.25,49.26,48.95,48.96,78500.0,32.804,32.8107,32.6042,32.6109,78500.0
2013-04-12 10:00:00,48.99,49.18,48.98,49.18,60000.0,32.6309,32.7574,32.6242,32.7574,60000.0
2013-04-12 10:10:00,49.19,49.26,49.16,49.18,36200.0,32.7641,32.8107,32.7441,32.7574,36200.0
2013-04-12 10:20:00,49.18,49.3,49.18,49.28,33600.0,32.7574,32.8373,32.7574,32.824,33600.0
2013-04-12 10:30:00,49.28,49.29,49.16,49.18,50800.0,32.824,32.8307,32.7441,32.7574,50800.0
2013-04-12 10:40:00,49.17,49.19,49.05,49.1,58500.0,32.7508,32.7641,32.6708,32.7041,58500.0
2013-04-12 10:50:00,49.09,49.15,49.09,49.11,27900.0,32.6975,32.7374,32.6975,32.7108,27900.0
2013-04-12 11:00:00,49.1,49.11,49.06,49.09,43400.0,32.7041,32.7108,32.6775,32.6975,43400.0
2013-04-12 11:10:00,49.11,49.17,49.07,49.13,52700.0,32.7108,32.7508,32.6842,32.7241,52700.0
2013-04-12 11:20:00,49.13,49.16,49.08,49.15,45900.0,32.7241,32.7441,32.6908,32.7374,45900.0
2013-04-12 11:30:00,49.14,49.17,49.13,49.15,45300.0,32.7308,32.7508,32.7241,32.7374,45300.0
2013-04-12 11:40:00,49.14,49.14,49.11,49.13,19600.0,32.7308,32.7308,32.7108,32.7241,19600.0
2013-04-12 11:50:00,49.12,49.14,49.06,49.06,57700.0,32.7175,32.7308,32.6775,32.6775,57700.0
2013-04-12 12:00:00,49.06,49.07,49.02,49.05,91100.0,32.6775,32.6842,32.6508,32.6708,91100.0
2013-04-12 12:10:00,49.05,49.06,49.0,49.03,42300.0,32.6708,32.6775,32.6375,32.6575,42300.0
2013-04-12 12:20:00,49.03,49.05,49.0,49.0,24000.0,32.6575,32.6708,32.6375,32.6375,24000.0
2013-04-12 12:30:00,49.01,49.05,49.0,49.04,32800.0,32.6442,32.6708,32.6375,32.6642,32800.0
2013-04-12 12:40:00,49.05,49.09,49.03,49.08,27300.0,32.6708,32.6975,32.6575,32.6908,27300.0
2013-04-12 12:50:00,49.09,49.15,49.08,49.11,45600.0,32.6975,32.7374,32.6908,32.7108,45600.0
2013-04-12 13:00:00,49.11,49.23,49.11,49.23,53500.0,32.7108,32.7907,32.7108,32.7907,53500.0
2013-04-12 13:10:00,49.23,49.23,49.18,49.18,46100.0,32.7907,32.7907,32.7574,32.7574,46100.0
2013-04-12 13:20:00,49.18,49.22,49.18,49.21,32100.0,32.7574,32.7841,32.7574,32.7774,32100.0
2013-04-12 13:30:00,49.21,49.24,49.18,49.22,14800.0,32.7774,32.7974,32.7574,32.7841,14800.0
2013-04-12 13:40:00,49.21,49.25,49.21,49.22,27800.0,32.7774,32.804,32.7774,32.7841,27800.0
2013-04-12 13:50:00,49.23,49.25,49.2,49.23,36600.0,32.7907,32.804,32.7707,32.7907,36600.0
2013-04-12 14:00:00,49.23,49.24,49.22,49.24,21700.0,32.7907,32.7974,32.7841,32.7974,21700.0
2013-04-12 14:10:00,49.23,49.27,49.23,49.24,33000.0,32.7907,32.8174,32.7907,32.7974,33000.0
2013-04-12 14:20:00,49.25,49.25,49.2,49.2,23100.0,32.804,32.804,32.7707,32.7707,23100.0
2013-04-12 14:30:00,49.2,49.21,49.16,49.19,30500.0,32.7707,32.7774,32.7441,32.7641,30500.0
2013-04-12 14:40:00,49.18,49.23,49.18,49.19,31300.0,32.7574,32.7907,32.7574,32.7641,31300.0
2013-04-12 14:50:00,49.19,49.23,49.18,49.22,26000.0,32.7641,32.7907,32.7574,32.7841,26000.0
2013-04-12 15:00:00,49.22,49.24,49.2,49.21,38600.0,32.7841,32.7974,32.7707,32.7774,38600.0
2013-04-12 15:10:00,49.21,49.33,49.2,49.25,53700.0,32.7774,32.8573,32.7707,32.804,53700.0
2013-04-12 15:20:00,49.26,49.27,49.21,49.22,27800.0,32.8107,32.8174,32.7774,32.7841,27800.0
2013-04-12 15:30:00,49.22,49.23,49.2,49.22,89700.0,32.7841,32.7907,32.7707,32.7841,89700.0
2013-04-12 15:40:00,49.22,49.36,49.21,49.34,161000.0,32.7841,32.8773,32.7774,32.864,161000.0
2013-04-12 15:50:00,49.33,49.35,49.3,49.34,214400.0,32.8573,32.8707,32.8373,32.864,214400.0
2013-04-15 09:30:00,49.2,49.32,49.11,49.32,107300.0,32.7707,32.8507,32.7108,32.8507,107300.0
2013-04-15 09:40:00,49.32,49.4,49.3,49.37,58000.0,32.8507,32.904,32.8373,32.884,58000.0
2013-04-15 09:50:00,49.37,49.44,49.33,49.38,43200.0,32.884,32.9306,32.8573,32.8906,43200.0
2013-04-15 10:00:00,49.37,49.37,49.26,49.35,72000.0,32.884,32.884,32.8107,32.8707,72000.0
2013-04-15 10:10:00,49.34,49.39,49.3,49.34,142800.0,32.864,32.8973,32.8373,32.864,142800.0
2013-04-15 10:20:00,49.33,49.34,49.15,49.2,54500.0,32.8573,32.864,32.7374,32.7707,54500.0
2013-04-15 10:30:00,49.21,49.24,49.17,49.23,41200.0,32.7774,32.7974,32.7508,32.7907,41200.0
2013-04-15 10:40:00,49.23,49.33,49.16,49.31,44000.0,32.7907,32.8573,32.7441,32.844,44000.0
2013-04-15 10:50:00,49.32,49.37,49.24,49.36,32400.0,32.8507,32.884,32.7974,32.8773,32400.0
2013-04-15 11:00:00,49.35,49.42,49.32,49.41,34500.0,32.8707,32.9173,32.8507,32.9106,34500.0
2013-04-15 11:10:00,49.4,49.43,49.37,49.38,21300.0,32.904,32.9239,32.884,32.8906,21300.0
2013-04-15 11:20:00,49.38,49.42,49.36,49.37,40900.0,32.8906,32.9173,32.8773,32.884,40900.0
2013-04-15 11:30:00,49.36,49.48,49.35,49.48,69600.0,32.8773,32.9572,32.8707,32.9572,69600.0
2013-04-15 11:40:00,49.48,49.48,49.4,49.44,40100.0,32.9572,32.9572,32.904,32.9306,40100.0
2013-04-15 11:50:00,49.43,49.43,49.31,49.33,57200.0,32.9239,32.9239,32.844,32.8573,57200.0
2013-04-15 12:00:00,49.33,49.38,49.28,49.35,60700.0,32.8573,32.8906,32.824,32.8707,60700.0
2013-04-15 12:10:00,49.35,49.36,49.28,49.31,38900.0,32.8707,32.8773,32.824,32.844,38900.0
2013-04-15 12:20:00,49.3,49.31,49.26,49.27,41500.0,32.8373,32.844,32.8107,32.8174,41500.0
2013-04-15 12:30:00,49.27,49.3,49.22,49.27,77400.0,32.8174,32.8373,32.7841,32.8174,77400.0
2013-04-15 12:40:00,49.26,49.3,49.22,49.27,82100.0,32.8107,32.8373,32.7841,32.8174,82100.0
2013-04-15 12:50:00,49.28,49.28,49.15,49.26,76700.0,32.824,32.824,32.7374,32.8107,76700.0
2013-04-15 13:00:00,49.26,49.27,49.2,49.24,52700.0,32.8107,32.8174,32.7707,32.7974,52700.0
2013-04-15 13:10:00,49.25,49.26,49.2,49.22,53900.0,32.804,32.8107,32.7707,32.7841,53900.0
2013-04-15 13:20:00,49.22,49.26,49.15,49.22,82000.0,32.7841,32.8107,32.7374,32.7841,82000.0
2013-04-15 13:30:00,49.22,49.23,49.18,49.19,39600.0,32.7841,32.7907,32.7574,32.7641,39600.0
2013-04-15 13:40:00,49.19,49.23,49.14,49.21,69500.0,32.7641,32.7907,32.7308,32.7774,69500.0
2013-04-15 13:50:00,49.21,49.21,49.16,49.19,47600.0,32.7774,32.7774,32.7441,32.7641,47600.0
2013-04-15 14:00:00,49.19,49.19,49.06,49.13,62600.0,32.7641,32.7641,32.6775,32.7241,62600.0
2013-04-15 14:10:00,49.14,49.17,49.08,49.14,40400.0,32.7308,32.7508,32.6908,32.7308,40400.0
2013-04-15 14:20:00,49.14,49.22,49.1,49.12,58200.0,32.7308,32.7841,32.7041,32.7175,58200.0
2013-04-15 14:30:00,49.12,49.18,49.12,49.14,45800.0,32.7175,32.7574,32.7175,32.7308,45800.0
2013-04-15 14:40:00,49.14,49.21,49.12,49.18,82400.0,32.7308,32.7774,32.7175,32.7574,82400.0
2013-04-15 14:50:00,49.18,49.21,49.15,49.17,166800.0,32.7574,32.7774,32.7374,32.7508,166800.0
2013-04-15 15:00:00,49.16,49.26,49.05,49.1,133500.0,32.7441,32.8107,32.6708,32.7041,133500.0
2013-04-15 15:10:00,49.11,49.2,49.03,49.17,104700.0,32.7108,32.7707,32.6575,32.7508,104700.0
2013-04-15 15:20:00,49.17,49.19,49.11,49.13,110400.0,32.7508,32.7641,32.7108,32.7241,110400.0
2013-04-15 15:30:00,49.12,49.14,48.97,49.02,154000.0,32.7175,32.7308,32.6175,32.6508,154000.0
2013-04-15 15:40:00,49.02,49.1,48.97,48.99,329100.0,32.6508,32.7041,32.6175,32.6309,329100.0
2013-04-15 15:50:00,49.0,49.16,48.99,49.06,945900.0,32.6375,32.7441,32.6309,32.6775,945900.0
2013-04-16 09:30:00,49.26,49.32,49.06,49.18,142600.0,32.8107,32.8507,32.6775,32.7574,142600.0
2013-04-16 09:40:00,49.16,49.25,49.14,49.24,77400.0,32.7441,32.804,32.7308,32.7974,77400.0
2013-04-16 09:50:00,49.24,49.27,49.16,49.27,60400.0,32.7974,32.8174,32.7441,32.8174,60400.0
2013-04-16 10:00:00,49.27,49.32,49.24,49.31,76000.0,32.8174,32.8507,32.7974,32.844,76000.0
2013-04-16 10:10:00,49.31,49.37,49.28,49.3,90700.0,32.844,32.884,32.824,32.8373,90700.0
2013-04-16 10:20:00,49.3,49.37,49.29,49.34,80000.0,32.8373,32.884,32.8307,32.864,80000.0
2013-04-16 10:30:00,49.34,49.4,49.34,49.34,71400.0,32.864,32.904,32.864,32.864,71400.0
2013-04-16 10:40:00,49.34,49.48,49.34,49.48,164500.0,32.864,32.9572,32.864,32.9572,164500.0
2013-04-16 10:50:00,49.48,49.48,49.41,49.48,94300.0,32.9572,32.9572,32.9106,32.9572,94300.0
2013-04-16 11:00:00,49.48,49.48,49.4,49.46,61000.0,32.9572,32.9572,32.904,32.9439,61000.0
2013-04-16 11:10:00,49.47,49.55,49.44,49.54,96600.0,32.9506,33.0039,32.9306,32.9972,96600.0
2013-04-16 11:20:00,49.54,49.66,49.51,49.64,84900.0,32.9972,33.0771,32.9772,33.0638,84900.0
2013-04-16 11:30:00,49.64,49.64,49.57,49.58,95800.0,33.0638,33.0638,33.0172,33.0238,95800.0
2013-04-16 11:40:00,49.57,49.66,49.55,49.64,98400.0,33.0172,33.0771,33.0039,33.0638,98400.0
2013-04-16 11:50:00,49.64,49.67,49.62,49.65,98500.0,33.0638,33.0838,33.0505,33.0705,98500.0
2013-04-16 12:00:00,49.65,49.73,49.63,49.72,46600.0,33.0705,33.1238,33.0572,33.1171,46600.0
2013-04-16 12:10:00,49.72,49.73,49.66,49.7,64200.0,33.1171,33.1238,33.0771,33.1038,64200.0
2013-04-16 12:20:00,49.7,49.74,49.68,49.74,55600.0,33.1038,33.1304,33.0905,33.1304,55600.0
2013-04-16 12:30:00,49.73,49.79,49.71,49.76,68600.0,33.1238,33.1637,33.1104,33.1437,68600.0
2013-04-16 12:40:00,49.76,49.78,49.69,49.69,63700.0,33.1437,33.1571,33.0971,33.0971,63700.0
2013-04-16 12:50:00,49.69,49.83,49.67,49.82,94200.0,33.0971,33.1904,33.0838,33.1837,94200.0
2013-04-16 13:00:00,49.82,49.86,49.81,49.82,59300.0,33.1837,33.2103,33.177,33.1837,59300.0
2013-04-16 13:10:00,49.82,49.84,49.79,49.82,16700.0,33.1837,33.197,33.1637,33.1837,16700.0
2013-04-16 13:20:00,49.83,49.86,49.8,49.82,39600.0,33.1904,33.2103,33.1704,33.1837,39600.0
2013-04-16 13:30:00,49.81,49.88,49.8,49.82,54400.0,33.177,33.2237,33.1704,33.1837,54400.0
2013-04-16 13:40:00,49.82,49.82,49.71,49.72,76800.0,33.1837,33.1837,33.1104,33.1171,76800.0
2013-04-16 13:50:00,49.73,49.78,49.72,49.77,40600.0,33.1238,33.1571,33.1171,33.1504,40600.0
2013-04-16 14:00:00,49.77,49.81,49.75,49.8,58800.0,33.1504,33.177,33.1371,33.1704,58800.0
2013-04-16 14:10:00,49.8,49.8,49.71,49.75,46900.0,33.1704,33.1704,33.1104,33.1371,46900.0
2013-04-16 14:20:00,49.74,49.77,49.72,49.76,46800.0,33.1304,33.1504,33.1171,33.1437,46800.0
2013-04-16 14:30:00,49.75,49.76,49.69,49.72,43000.0,33.1371,33.1437,33.0971,33.1171,43000.0
2013-04-16 14:40:00,49.72,49.78,49.69,49.78,41000.0,33.1171,33.1571,33.0971,33.1571,41000.0
2013-04-16 14:50:00,49.78,49.79,49.66,49.67,64300.0,33.1571,33.1637,33.0771,33.0838,64300.0
2013-04-16 15:00:00,49.68,49.73,49.65,49.72,61100.0,33.0905,33.1238,33.0705,33.1171,61100.0
2013-04-16 15:10:00,49.72,49.8,49.71,49.74,67800.0,33.1171,33.1704,33.1104,33.1304,67800.0
2013-04-16 15:20:00,49.74,49.8,49.73,49.78,59300.0,33.1304,33.1704,33.1238,33.1571,59300.0
2013-04-16 15:30:00,49.78,49.82,49.76,49.79,65500.0,33.1571,33.1837,33.1437,33.1637,65500.0
2013-04-16 15:40:00,49.8,49.84,49.78,49.79,101800.0,33.1704,33.197,33.1571,33.1637,101800.0
2013-04-16 15:50:00,49.8,49.87,49.78,49.86,220800.0,33.1704,33.217,33.1571,33.2103,220800.0
2013-04-17 09:30:00,49.74,49.8,49.53,49.63,156300.0,33.1304,33.1704,32.9905,33.0572,156300.0
2013-04-17 09:40:00,49.63,49.83,49.6,49.78,134600.0,33.0572,33.1904,33.0372,33.1571,134600.0
2013-04-17 09:50:00,49.78,49.85,49.73,49.75,74600.0,33.1571,33.2037,33.1238,33.1371,74600.0
2013-04-17 10:00:00,49.75,49.78,49.72,49.74,87800.0,33.1371,33.1571,33.1171,33.1304,87800.0
2013-04-17 10:10:00,49.75,49.8,49.69,49.69,79500.0,33.1371,33.1704,33.0971,33.0971,79500.0
2013-04-17 10:20:00,49.68,49.83,49.68,49.81,93500.0,33.0905,33.1904,33.0905,33.177,93500.0
2013-04-17 10:30:00,49.82,49.84,49.74,49.75,76600.0,33.1837,33.197,33.1304,33.1371,76600.0
2013-04-17 10:40:00,49.75,49.75,49.62,49.69,99700.0,33.1371,33.1371,33.0505,33.0971,99700.0
2013-04-17 10:50:00,49.68,49.68,49.5,49.5,103100.0,33.0905,33.0905,32.9706,32.9706,103100.0
2013-04-17 11:00:00,49.51,49.63,49.46,49.54,78400.0,32.9772,33.0572,32.9439,32.9972,78400.0
2013-04-17 11:10:00,49.55,49.61,49.53,49.58,118000.0,33.0039,33.0438,32.9905,33.0238,118000.0
2013-04-17 11:20:00,49.57,49.61,49.54,49.56,79700.0,33.0172,33.0438,32.9972,33.0105,79700.0
2013-04-17 11:30:00,49.56,49.64,49.54,49.63,49000.0,33.0105,33.0638,32.9972,33.0572,49000.0
2013-04-17 11:40:00,49.63,49.64,49.57,49.59,65700.0,33.0572,33.0638,33.0172,33.0305,65700.0
2013-04-17 11:50:00,49.59,49.65,49.57,49.61,53100.0,33.0305,33.0705,33.0172,33.0438,53100.0
2013-04-17 12:00:00,49.62,49.64,49.6,49.6,24500.0,33.0505,33.0638,33.0372,33.0372,24500.0
2013-04-17 12:10:00,49.6,49.64,49.55,49.59,102100.0,33.0372,33.0638,33.0039,33.0305,102100.0
2013-04-17 12:20:00,49.59,49.59,49.45,49.45,92700.0,33.0305,33.0305,32.9373,32.9373,92700.0
2013-04-17 12:30:00,49.46,49.57,49.46,49.56,54500.0,32.9439,33.0172,32.9439,33.0105,54500.0
2013-04-17 12:40:00,49.55,49.6,49.48,49.51,46300.0,33.0039,33.0372,32.9572,32.9772,46300.0
2013-04-17 12:50:00,49.5,49.52,49.43,49.5,57200.0,32.9706,32.9839,32.9239,32.9706,57200.0
2013-04-17 13:00:00,49.5,49.51,49.46,49.46,28000.0,32.9706,32.9772,32.9439,32.9439,28000.0
2013-04-17 13:10:00,49.46,49.48,49.42,49.47,50200.0,32.9439,32.9572,32.9173,32.9506,50200.0
2013-04-17 13:20:00,49.47,49.55,49.46,49.52,55900.0,32.9506,33.0039,32.9439,32.9839,55900.0
2013-04-17 13:30:00,49.52,49.52,49.48,49.49,145000.0,32.9839,32.9839,32.9572,32.9639,145000.0
2013-04-17 13:40:00,49.49,49.59,49.48,49.58,110700.0,32.9639,33.0305,32.9572,33.0238,110700.0
2013-04-17 13:50:00,49.58,49.6,49.55,49.55,39100.0,33.0238,33.0372,33.0039,33.0039,39100.0
2013-04-17 14:00:00,49.55,49.63,49.54,49.59,65400.0,33.0039,33.0572,32.9972,33.0305,65400.0
2013-04-17 14:10:00,49.59,49.61,49.54,49.54,44400.0,33.0305,33.0438,32.9972,32.9972,44400.0
2013-04-17 14:20:00,49.55,49.6,49.51,49.52,71000.0,33.0039,33.0372,32.9772,32.9839,71000.0
2013-04-17 14:30:00,49.53,49.54,49.47,49.48,55500.0,32.9905,32.9972,32.9506,32.9572,55500.0
2013-04-17 14:40:00,49.48,49.48,49.43,49.46,71900.0,32.9572,32.9572,32.9239,32.9439,71900.0
2013-04-17 14:50:00,49.46,49.54,49.43,49.54,46000.0,32.9439,32.9972,32.9239,32.9972,46000.0
2013-04-17 15:00:00,49.53,49.59,49.51,49.53,45600.0,32.9905,33.0305,32.9772,32.9905,45600.0
2013-04-17 15:10:00,49.54,49.62,49.51,49.57,160000.0,32.9972,33.0505,32.9772,33.0172,160000.0
2013-04-17 15:20:00,49.56,49.59,49.52,49.54,61700.0,33.0105,33.0305,32.9839,32.9972,61700.0
2013-04-17 15:30:00,49.53,49.54,49.44,49.47,77100.0,32.9905,32.9972,32.9306,32.9506,77100.0
2013-04-17 15:40:00,49.46,49.57,49.45,49.57,105400.0,32.9439,33.0172,32.9373,33.0172,105400.0
2013-04-17 15:50:00,49.56,49.6,49.53,49.53,180400.0,33.0105,33.0372,32.9905,32.9905,180400.0
2013-04-18 09:30:00,49.61,49.71,49.56,49.66,122300.0,33.0438,33.1104,33.0105,33.0771,122300.0
2013-04-18 09:40:00,49.67,49.73,49.66,49.72,60000.0,33.0838,33.1238,33.0771,33.1171,60000.0
2013-04-18 09:50:00,49.72,49.73,49.63,49.68,61400.0,33.1171,33.1238,33.0572,33.0905,61400.0
2013-04-18 10:00:00,49.68,49.71,49.6,49.64,75100.0,33.0905,33.1104,33.0372,33.0638,75100.0
2013-04-18 10:10:00,49.64,49.71,49.58,49.62,61500.0,33.0638,33.1104,33.0238,33.0505,61500.0
2013-04-18 10:20:00,49.61,49.78,49.59,49.77,73200.0,33.0438,33.1571,33.0305,33.1504,73200.0
2013-04-18 10:30:00,49.76,49.8,49.73,49.74,80800.0,33.1437,33.1704,33.1238,33.1304,80800.0
2013-04-18 10:40:00,49.75,49.78,49.66,49.74,194500.0,33.1371,33.1571,33.0771,33.1304,194500.0
2013-04-18 10:50:00,49.75,49.8,49.7,49.71,69500.0,33.1371,33.1704,33.1038,33.1104,69500.0
2013-04-18 11:00:00,49.71,49.73,49.67,49.68,56500.0,33.1104,33.1238,33.0838,33.0905,56500.0
2013-04-18 11:10:00,49.68,49.7,49.64,49.65,76900.0,33.0905,33.1038,33.0638,33.0705,76900.0
2013-04-18 11:20:00,49.66,49.66,49.59,49.61,67400.0,33.0771,33.0771,33.0305,33.0438,67400.0
2013-04-18 11:30:00,49.62,49.7,49.6,49.62,82300.0,33.0505,33.1038,33.0372,33.0505,82300.0
2013-04-18 11:40:00,49.63,49.67,49.56,49.58,49200.0,33.0572,33.0838,33.0105,33.0238,49200.0
2013-04-18 11:50:00,49.58,49.62,49.52,49.58,60400.0,33.0238,33.0505,32.9839,33.0238,60400.0
2013-04-18 12:00:00,49.58,49.61,49.54,49.57,70800.0,33.0238,33.0438,32.9972,33.0172,70800.0
2013-04-18 12:10:00,49.58,49.63,49.58,49.59,33500.0,33.0238,33.0572,33.0238,33.0305,33500.0
2013-04-18 12:20:00,49.6,49.69,49.59,49.68,53100.0,33.0372,33.0971,33.0305,33.0905,53100.0
2013-04-18 12:30:00,49.68,49.71,49.66,49.69,47200.0,33.0905,33.1104,33.0771,33.0971,47200.0
2013-04-18 12:40:00,49.69,49.71,49.65,49.65,30700.0,33.0971,33.1104,33.0705,33.0705,30700.0
2013-04-18 12:50:00,49.66,49.71,49.66,49.7,32900.0,33.0771,33.1104,33.0771,33.1038,32900.0
2013-04-18 13:00:00,49.69,49.77,49.68,49.76,35000.0,33.0971,33.1504,33.0905,33.1437,35000.0
2013-04-18 13:10:00,49.77,49.83,49.72,49.72,62700.0,33.1504,33.1904,33.1171,33.1171,62700.0
2013-04-18 13:20:00,49.73,49.77,49.72,49.76,41400.0,33.1238,33.1504,33.1171,33.1437,41400.0
2013-04-18 13:30:00,49.75,49.76,49.7,49.75,39700.0,33.1371,33.1437,33.1038,33.1371,39700.0
2013-04-18 13:40:00,49.75,49.75,49.71,49.73,35400.0,33.1371,33.1371,33.1104,33.1238,35400.0
2013-04-18 13:50:00,49.73,49.76,49.7,49.74,37700.0,33.1238,33.1437,33.1038,33.1304,37700.0
2013-04-18 14:00:00,49.74,49.75,49.7,49.72,55000.0,33.1304,33.1371,33.1038,33.1171,55000.0
2013-04-18 14:10:00,49.71,49.72,49.62,49.64,51700.0,33.1104,33.1171,33.0505,33.0638,51700.0
2013-04-18 14:20:00,49.64,49.73,49.62,49.7,52500.0,33.0638,33.1238,33.0505,33.1038,52500.0
2013-04-18 14:30:00,49.71,49.74,49.69,49.73,46400.0,33.1104,33.1304,33.0971,33.1238,46400.0
2013-04-18 14:40:00,49.73,49.76,49.68,49.7,120200.0,33.1238,33.1437,33.0905,33.1038,120200.0
2013-04-18 14:50:00,49.7,49.72,49.62,49.7,102400.0,33.1038,33.1171,33.0505,33.1038,102400.0
2013-04-18 15:00:00,49.7,49.71,49.66,49.7,99800.0,33.1038,33.1104,33.0771,33.1038,99800.0
2013-04-18 15:10:00,49.7,49.75,49.68,49.71,57200.0,33.1038,33.1371,33.0905,33.1104,57200.0
2013-04-18 15:20:00,49.71,49.75,49.69,49.74,67400.0,33.1104,33.1371,33.0971,33.1304,67400.0
2013-04-18 15:30:00,49.73,49.78,49.72,49.74,141800.0,33.1238,33.1571,33.1171,33.1304,141800.0
2013-04-18 15:40:00,49.75,49.85,49.74,49.83,180900.0,33.1371,33.2037,33.1304,33.1904,180900.0
2013-04-18 15:50:00,49.83,49.91,49.81,49.89,475400.0,33.1904,33.2437,33.177,33.2303,475400.0
2013-04-19 09:30:00,49.97,50.14,49.9,50.13,691800.0,33.2836,33.3968,33.237,33.3902,691800.0
2013-04-19 09:40:00,50.12,50.24,50.12,50.2,182500.0,33.3835,33.4635,33.3835,33.4368,182500.0
2013-04-19 09:50:00,50.19,50.3,50.18,50.28,119900.0,33.4302,33.5034,33.4235,33.4901,119900.0
2013-04-19 10:00:00,50.27,50.34,50.25,50.29,104000.0,33.4834,33.5301,33.4701,33.4968,104000.0
2013-04-19 10:10:00,50.29,50.33,50.25,50.3,60700.0,33.4968,33.5234,33.4701,33.5034,60700.0
2013-04-19 10:20:00,50.31,50.31,50.19,50.24,105800.0,33.5101,33.5101,33.4302,33.4635,105800.0
2013-04-19 10:30:00,50.24,50.36,50.22,50.36,63600.0,33.4635,33.5434,33.4501,33.5434,63600.0
2013-04-19 10:40:00,50.36,50.42,50.33,50.39,68300.0,33.5434,33.5833,33.5234,33.5634,68300.0
2013-04-19 10:50:00,50.39,50.4,50.35,50.37,72400.0,33.5634,33.57,33.5367,33.55,72400.0
2013-04-19 11:00:00,50.38,50.42,50.33,50.41,79700.0,33.5567,33.5833,33.5234,33.5767,79700.0
2013-04-19 11:10:00,50.41,50.5,50.39,50.45,141800.0,33.5767,33.6366,33.5634,33.6033,141800.0
2013-04-19 11:20:00,50.45,50.5,50.43,50.43,50100.0,33.6033,33.6366,33.59,33.59,50100.0
2013-04-19 11:30:00,50.43,50.48,50.43,50.47,62800.0,33.59,33.6233,33.59,33.6167,62800.0
2013-04-19 11:40:00,50.46,50.5,50.44,50.48,85200.0,33.61,33.6366,33.5967,33.6233,85200.0
2013-04-19 11:50:00,50.48,50.49,50.46,50.48,59000.0,33.6233,33.63,33.61,33.6233,59000.0
2013-04-19 12:00:00,50.48,50.52,50.48,50.51,73900.0,33.6233,33.65,33.6233,33.6433,73900.0
2013-04-19 12:10:00,50.5,50.52,50.49,50.51,37000.0,33.6366,33.65,33.63,33.6433,37000.0
2013-04-19 12:20:00,50.5,50.51,50.43,50.44,32800.0,33.6366,33.6433,33.59,33.5967,32800.0
2013-04-19 12:30:00,50.44,50.45,50.41,50.44,28900.0,33.5967,33.6033,33.5767,33.5967,28900.0
2013-04-19 12:40:00,50.45,50.45,50.41,50.41,38800.0,33.6033,33.6033,33.5767,33.5767,38800.0
2013-04-19 12:50:00,50.41,50.49,50.41,50.49,42600.0,33.5767,33.63,33.5767,33.63,42600.0
2013-04-19 13:00:00,50.49,50.5,50.47,50.48,47900.0,33.63,33.6366,33.6167,33.6233,47900.0
2013-04-19 13:10:00,50.48,50.49,50.46,50.49,24200.0,33.6233,33.63,33.61,33.63,24200.0
2013-04-19 13:20:00,50.49,50.52,50.47,50.48,87600.0,33.63,33.65,33.6167,33.6233,87600.0
2013-04-19 13:30:00,50.48,50.48,50.35,50.35,51800.0,33.6233,33.6233,33.5367,33.5367,51800.0
2013-04-19 13:40:00,50.35,50.36,50.33,50.33,71700.0,33.5367,33.5434,33.5234,33.5234,71700.0
2013-04-19 13:50:00,50.33,50.34,50.28,50.29,75200.0,33.5234,33.5301,33.4901,33.4968,75200.0
2013-04-19 14:00:00,50.3,50.32,50.27,50.27,62400.0,33.5034,33.5167,33.4834,33.4834,62400.0
2013-04-19 14:10:00,50.26,50.29,50.23,50.26,62900.0,33.4768,33.4968,33.4568,33.4768,62900.0
2013-04-19 14:20:00,50.25,50.27,50.25,50.27,49100.0,33.4701,33.4834,33.4701,33.4834,49100.0
2013-04-19 14:30:00,50.26,50.28,50.22,50.23,83300.0,33.4768,33.4901,33.4501,33.4568,83300.0
2013-04-19 14:40:00,50.23,50.24,50.17,50.19,62000.0,33.4568,33.4635,33.4168,33.4302,62000.0
2013-04-19 14:50:00,50.19,50.25,50.18,50.22,89700.0,33.4302,33.4701,33.4235,33.4501,89700.0
2013-04-19 15:00:00,50.22,50.25,50.2,50.22,90400.0,33.4501,33.4701,33.4368,33.4501,90400.0
2013-04-19 15:10:00,50.22,50.23,50.2,50.2,92100.0,33.4501,33.4568,33.4368,33.4368,92100.0
2013-04-19 15:20:00,50.21,50.31,50.19,50.31,99700.0,33.4435,33.5101,33.4302,33.5101,99700.0
2013-04-19 15:30:00,50.31,50.34,50.27,50.29,112400.0,33.5101,33.5301,33.4834,33.4968,112400.0
2013-04-19 15:40:00,50.29,50.32,50.27,50.28,162600.0,33.4968,33.5167,33.4834,33.4901,162600.0
2013-04-19 15:50:00,50.29,50.35,50.28,50.33,316000.0,33.4968,33.5367,33.4901,33.5234,316000.0
2013-04-22 09:30:00,50.33,50.38,50.19,50.19,75600.0,33.5234,33.5567,33.4302,33.4302,75600.0
2013-04-22 09:40:00,50.19,50.25,50.15,50.15,40500.0,33.4302,33.4701,33.4035,33.4035,40500.0
2013-04-22 09:50:00,50.15,50.37,50.15,50.3,37100.0,33.4035,33.55,33.4035,33.5034,37100.0
2013-04-22 10:00:00,50.3,50.3,50.22,50.24,53300.0,33.5034,33.5034,33.4501,33.4635,53300.0
2013-04-22 10:10:00,50.24,50.24,50.18,50.2,78000.0,33.4635,33.4635,33.4235,33.4368,78000.0
2013-04-22 10:20:00,50.19,50.21,50.14,50.2,51200.0,33.4302,33.4435,33.3968,33.4368,51200.0
2013-04-22 10:30:00,50.19,50.2,50.15,50.18,53300.0,33.4302,33.4368,33.4035,33.4235,53300.0
2013-04-22 10:40:00,50.18,50.26,50.18,50.26,37300.0,33.4235,33.4768,33.4235,33.4768,37300.0
2013-04-22 10:50:00,50.26,50.29,50.25,50.26,45300.0,33.4768,33.4968,33.4701,33.4768,45300.0
2013-04-22 11:00:00,50.26,50.28,50.23,50.27,32700.0,33.4768,33.4901,33.4568,33.4834,32700.0
2013-04-22 11:10:00,50.27,50.29,50.25,50.28,29400.0,33.4834,33.4968,33.4701,33.4901,29400.0
2013-04-22 11:20:00,50.28,50.35,50.27,50.34,29700.0,33.4901,33.5367,33.4834,33.5301,29700.0
2013-04-22 11:30:00,50.33,50.41,50.33,50.39,35300.0,33.5234,33.5767,33.5234,33.5634,35300.0
2013-04-22 11:40:00,50.39,50.41,50.33,50.34,38100.0,33.5634,33.5767,33.5234,33.5301,38100.0
2013-04-22 11:50:00,50.34,50.38,50.33,50.35,43600.0,33.5301,33.5567,33.5234,33.5367,43600.0
2013-04-22 12:00:00,50.36,50.38,50.35,50.37,36900.0,33.5434,33.5567,33.5367,33.55,36900.0
2013-04-22 12:10:00,50.38,50.41,50.36,50.4,39700.0,33.5567,33.5767,33.5434,33.57,39700.0
2013-04-22 12:20:00,50.4,50.41,50.38,50.38,34700.0,33.57,33.5767,33.5567,33.5567,34700.0
2013-04-22 12:30:00,50.39,50.42,50.37,50.41,36200.0,33.5634,33.5833,33.55,33.5767,36200.0
2013-04-22 12:40:00,50.4,50.44,50.4,50.42,43000.0,33.57,33.5967,33.57,33.5833,43000.0
2013-04-22 12:50:00,50.41,50.43,50.38,50.42,19500.0,33.5767,33.59,33.5567,33.5833,19500.0
2013-04-22 13:00:00,50.41,50.41,50.37,50.38,20100.0,33.5767,33.5767,33.55,33.5567,20100.0
2013-04-22 13:10:00,50.39,50.39,50.36,50.36,33000.0,33.5634,33.5634,33.5434,33.5434,33000.0
2013-04-22 13:20:00,50.37,50.39,50.36,50.37,24200.0,33.55,33.5634,33.5434,33.55,24200.0
2013-04-22 13:30:00,50.38,50.4,50.37,50.4,29600.0,33.5567,33.57,33.55,33.57,29600.0
2013-04-22 13:40:00,50.39,50.4,50.36,50.39,34700.0,33.5634,33.57,33.5434,33.5634,34700.0
2013-04-22 13:50:00,50.39,50.4,50.35,50.35,52700.0,33.5634,33.57,33.5367,33.5367,52700.0
2013-04-22 14:00:00,50.36,50.39,50.36,50.39,33800.0,33.5434,33.5634,33.5434,33.5634,33800.0
2013-04-22 14:10:00,50.37,50.42,50.35,50.4,43400.0,33.55,33.5833,33.5367,33.57,43400.0
2013-04-22 14:20:00,50.4,50.47,50.4,50.44,42000.0,33.57,33.6167,33.57,33.5967,42000.0
2013-04-22 14:30:00,50.45,50.49,50.41,50.49,37200.0,33.6033,33.63,33.5767,33.63,37200.0
2013-04-22 14:40:00,50.48,50.51,50.46,50.46,37000.0,33.6233,33.6433,33.61,33.61,37000.0
2013-04-22 14:50:00,50.47,50.53,50.46,50.48,81000.0,33.6167,33.6566,33.61,33.6233,81000.0
2013-04-22 15:00:00,50.48,50.51,50.47,50.48,34500.0,33.6233,33.6433,33.6167,33.6233,34500.0
2013-04-22 15:10:00,50.49,50.5,50.47,50.48,48100.0,33.63,33.6366,33.6167,33.6233,48100.0
2013-04-22 15:20:00,50.47,50.5,50.47,50.48,24900.0,33.6167,33.6366,33.6167,33.6233,24900.0
2013-04-22 15:30:00,50.48,50.5,50.46,50.48,54700.0,33.6233,33.6366,33.61,33.6233,54700.0
2013-04-22 15:40:00,50.48,50.49,50.42,50.44,75400.0,33.6233,33.63,33.5833,33.5967,75400.0
2013-04-22 15:50:00,50.44,50.45,50.41,50.44,127600.0,33.5967,33.6033,33.5767,33.5967,127600.0
2013-04-23 09:30:00,50.53,50.62,50.45,50.61,70200.0,33.6566,33.7166,33.6033,33.7099,70200.0
2013-04-23 09:40:00,50.61,50.76,50.61,50.76,102300.0,33.7099,33.8098,33.7099,33.8098,102300.0
2013-04-23 09:50:00,50.76,50.78,50.61,50.63,65400.0,33.8098,33.8231,33.7099,33.7232,65400.0
2013-04-23 10:00:00,50.63,50.75,50.62,50.71,50500.0,33.7232,33.8032,33.7166,33.7765,50500.0
2013-04-23 10:10:00,50.71,50.74,50.67,50.71,53500.0,33.7765,33.7965,33.7499,33.7765,53500.0
2013-04-23 10:20:00,50.71,50.8,50.71,50.78,69400.0,33.7765,33.8365,33.7765,33.8231,69400.0
2013-04-23 10:30:00,50.78,50.85,50.78,50.8,123500.0,33.8231,33.8698,33.8231,33.8365,123500.0
2013-04-23 10:40:00,50.8,50.88,50.8,50.81,60400.0,33.8365,33.8897,33.8365,33.8431,60400.0
2013-04-23 10:50:00,50.81,50.83,50.8,50.8,47400.0,33.8431,33.8564,33.8365,33.8365,47400.0
2013-04-23 11:00:00,50.8,50.83,50.79,50.81,41600.0,33.8365,33.8564,33.8298,33.8431,41600.0
2013-04-23 11:10:00,50.8,50.86,50.79,50.84,39300.0,33.8365,33.8764,33.8298,33.8631,39300.0
2013-04-23 11:20:00,50.83,50.89,50.81,50.87,54800.0,33.8564,33.8964,33.8431,33.8831,54800.0
2013-04-23 11:30:00,50.86,50.9,50.85,50.87,88900.0,33.8764,33.9031,33.8698,33.8831,88900.0
2013-04-23 11:40:00,50.86,50.87,50.8,50.81,30800.0,33.8764,33.8831,33.8365,33.8431,30800.0
2013-04-23 11:50:00,50.81,50.83,50.76,50.76,60200.0,33.8431,33.8564,33.8098,33.8098,60200.0
2013-04-23 12:00:00,50.77,50.78,50.74,50.74,49700.0,33.8165,33.8231,33.7965,33.7965,49700.0
2013-04-23 12:10:00,50.75,50.76,50.67,50.69,44300.0,33.8032,33.8098,33.7499,33.7632,44300.0
2013-04-23 12:20:00,50.7,50.76,50.69,50.72,30700.0,33.7698,33.8098,33.7632,33.7832,30700.0
2013-04-23 12:30:00,50.73,50.73,50.66,50.68,54900.0,33.7898,33.7898,33.7432,33.7565,54900.0
2013-04-23 12:40:00,50.67,50.7,50.67,50.69,25900.0,33.7499,33.7698,33.7499,33.7632,25900.0
2013-04-23 12:50:00,50.69,50.72,50.69,50.72,31900.0,33.7632,33.7832,33.7632,33.7832,31900.0
2013-04-23 13:00:00,50.71,50.72,50.25,50.29,169100.0,33.7765,33.7832,33.4701,33.4968,169100.0
2013-04-23 13:10:00,50.25,50.72,50.2,50.71,106100.0,33.4701,33.7832,33.4368,33.7765,106100.0
2013-04-23 13:20:00,50.71,50.73,50.67,50.72,46100.0,33.7765,33.7898,33.7499,33.7832,46100.0
2013-04-23 13:30:00,50.71,50.72,50.64,50.64,50600.0,33.7765,33.7832,33.7299,33.7299,50600.0
2013-04-23 13:40:00,50.64,50.7,50.61,50.69,44700.0,33.7299,33.7698,33.7099,33.7632,44700.0
2013-04-23 13:50:00,50.68,50.73,50.68,50.71,31900.0,33.7565,33.7898,33.7565,33.7765,31900.0
2013-04-23 14:00:00,50.7,50.72,50.69,50.7,56500.0,33.7698,33.7832,33.7632,33.7698,56500.0
2013-04-23 14:10:00,50.7,50.7,50.65,50.66,87000.0,33.7698,33.7698,33.7365,33.7432,87000.0
2013-04-23 14:20:00,50.66,50.66,50.58,50.58,62600.0,33.7432,33.7432,33.6899,33.6899,62600.0
2013-04-23 14:30:00,50.58,50.61,50.57,50.57,66900.0,33.6899,33.7099,33.6833,33.6833,66900.0
2013-04-23 14:40:00,50.58,50.59,50.55,50.57,47500.0,33.6899,33.6966,33.6699,33.6833,47500.0
2013-04-23 14:50:00,50.57,50.61,50.57,50.61,46800.0,33.6833,33.7099,33.6833,33.7099,46800.0
2013-04-23 15:00:00,50.61,50.63,50.59,50.61,84300.0,33.7099,33.7232,33.6966,33.7099,84300.0
2013-04-23 15:10:00,50.62,50.65,50.61,50.62,84500.0,33.7166,33.7365,33.7099,33.7166,84500.0
2013-04-23 15:20:00,50.61,50.7,50.61,50.68,112500.0,33.7099,33.7698,33.7099,33.7565,112500.0
2013-04-23 15:30:00,50.68,50.69,50.65,50.66,105300.0,33.7565,33.7632,33.7365,33.7432,105300.0
2013-04-23 15:40:00,50.67,50.67,50.6,50.63,155400.0,33.7499,33.7499,33.7032,33.7232,155400.0
2013-04-23 15:50:00,50.63,50.66,50.6,50.66,296500.0,33.7232,33.7432,33.7032,33.7432,296500.0
2013-04-24 09:30:00,50.68,50.78,50.51,50.66,113900.0,33.7565,33.8231,33.6433,33.7432,113900.0
2013-04-24 09:40:00,50.64,50.68,50.48,50.53,114800.0,33.7299,33.7565,33.6233,33.6566,114800.0
2013-04-24 09:50:00,50.51,50.54,50.37,50.4,120900.0,33.6433,33.6633,33.55,33.57,120900.0
2013-04-24 10:00:00,50.4,50.48,50.34,50.37,96900.0,33.57,33.6233,33.5301,33.55,96900.0
2013-04-24 10:10:00,50.37,50.39,50.18,50.18,163400.0,33.55,33.5634,33.4235,33.4235,163400.0
2013-04-24 10:20:00,50.19,50.2,50.08,50.12,199700.0,33.4302,33.4368,33.3569,33.3835,199700.0
2013-04-24 10:30:00,50.12,50.15,50.02,50.04,184300.0,33.3835,33.4035,33.3169,33.3302,184300.0
2013-04-24 10:40:00,50.04,50.09,49.86,50.09,368700.0,33.3302,33.3635,33.2103,33.3635,368700.0
2013-04-24 10:50:00,50.1,50.15,49.99,50.04,192900.0,33.3702,33.4035,33.2969,33.3302,192900.0
2013-04-24 11:00:00,50.05,50.05,49.93,49.93,146600.0,33.3369,33.3369,33.257,33.257,146600.0
2013-04-24 11:10:00,49.93,49.93,49.72,49.76,216000.0,33.257,33.257,33.1171,33.1437,216000.0
2013-04-24 11:20:00,49.75,49.8,49.72,49.79,144100.0,33.1371,33.1704,33.1171,33.1637,144100.0
2013-04-24 11:30:00,49.79,49.8,49.74,49.75,103100.0,33.1637,33.1704,33.1304,33.1371,103100.0
2013-04-24 11:40:00,49.76,49.77,49.69,49.7,109800.0,33.1437,33.1504,33.0971,33.1038,109800.0
2013-04-24 11:50:00,49.69,49.69,49.61,49.68,117400.0,33.0971,33.0971,33.0438,33.0905,117400.0
2013-04-24 12:00:00,49.67,49.75,49.67,49.73,114100.0,33.0838,33.1371,33.0838,33.1238,114100.0
2013-04-24 12:10:00,49.73,49.78,49.72,49.78,37600.0,33.1238,33.1571,33.1171,33.1571,37600.0
2013-04-24 12:20:00,49.78,49.81,49.7,49.72,170900.0,33.1571,33.177,33.1038,33.1171,170900.0
2013-04-24 12:30:00,49.71,49.73,49.66,49.66,61600.0,33.1104,33.1238,33.0771,33.0771,61600.0
2013-04-24 12:40:00,49.67,49.69,49.65,49.67,37000.0,33.0838,33.0971,33.0705,33.0838,37000.0
2013-04-24 12:50:00,49.68,49.7,49.63,49.7,58500.0,33.0905,33.1038,33.0572,33.1038,58500.0
2013-04-24 13:00:00,49.7,49.75,49.66,49.75,58800.0,33.1038,33.1371,33.0771,33.1371,58800.0
2013-04-24 13:10:00,49.75,49.77,49.69,49.75,109300.0,33.1371,33.1504,33.0971,33.1371,109300.0
2013-04-24 13:20:00,49.76,49.83,49.76,49.8,134100.0,33.1437,33.1904,33.1437,33.1704,134100.0
2013-04-24 13:30:00,49.81,49.81,49.79,49.81,53300.0,33.177,33.177,33.1637,33.177,53300.0
2013-04-24 13:40:00,49.81,49.81,49.77,49.78,74600.0,33.177,33.177,33.1504,33.1571,74600.0
2013-04-24 13:50:00,49.78,49.78,49.7,49.72,68300.0,33.1571,33.1571,33.1038,33.1171,68300.0
2013-04-24 14:00:00,49.73,49.73,49.66,49.67,105400.0,33.1238,33.1238,33.0771,33.0838,105400.0
2013-04-24 14:10:00,49.67,49.7,49.66,49.7,57900.0,33.0838,33.1038,33.0771,33.1038,57900.0
2013-04-24 14:20:00,49.7,49.75,49.69,49.74,112300.0,33.1038,33.1371,33.0971,33.1304,112300.0
2013-04-24 14:30:00,49.73,49.74,49.68,49.68,75000.0,33.1238,33.1304,33.0905,33.0905,75000.0
2013-04-24 14:40:00,49.69,49.69,49.64,49.65,53600.0,33.0971,33.0971,33.0638,33.0705,53600.0
2013-04-24 14:50:00,49.64,49.66,49.61,49.63,84900.0,33.0638,33.0771,33.0438,33.0572,84900.0
2013-04-24 15:00:00,49.64,49.64,49.54,49.55,156800.0,33.0638,33.0638,32.9972,33.0039,156800.0
2013-04-24 15:10:00,49.55,49.58,49.51,49.58,111000.0,33.0039,33.0238,32.9772,33.0238,111000.0
2013-04-24 15:20:00,49.57,49.58,49.44,49.44,189800.0,33.0172,33.0238,32.9306,32.9306,189800.0
2013-04-24 15:30:00,49.44,49.49,49.36,49.46,231700.0,32.9306,32.9639,32.8773,32.9439,231700.0
2013-04-24 15:40:00,49.46,49.48,49.38,49.38,217900.0,32.9439,32.9572,32.8906,32.8906,217900.0
2013-04-24 15:50:00,49.39,49.41,49.32,49.34,394400.0,32.8973,32.9106,32.8507,32.864,394400.0
2013-04-25 09:30:00,49.42,49.67,49.42,49.62,148900.0,32.9173,33.0838,32.9173,33.0505,148900.0
2013-04-25 09:40:00,49.64,49.68,49.55,49.55,110800.0,33.0638,33.0905,33.0039,33.0039,110800.0
2013-04-25 09:50:00,49.55,49.68,49.53,49.53,115300.0,33.0039,33.0905,32.9905,32.9905,115300.0
2013-04-25 10:00:00,49.54,49.55,49.39,49.43,224900.0,32.9972,33.0039,32.8973,32.9239,224900.0
2013-04-25 10:10:00,49.44,49.52,49.44,49.5,86800.0,32.9306,32.9839,32.9306,32.9706,86800.0
2013-04-25 10:20:00,49.5,49.59,49.47,49.5,158500.0,32.9706,33.0305,32.9506,32.9706,158500.0
2013-04-25 10:30:00,49.51,49.57,49.49,49.52,104000.0,32.9772,33.0172,32.9639,32.9839,104000.0
2013-04-25 10:40:00,49.51,49.61,49.51,49.6,189600.0,32.9772,33.0438,32.9772,33.0372,189600.0
2013-04-25 10:50:00,49.6,49.6,49.53,49.54,65200.0,33.0372,33.0372,32.9905,32.9972,65200.0
2013-04-25 11:00:00,49.54,49.54,49.43,49.44,96700.0,32.9972,32.9972,32.9239,32.9306,96700.0
2013-04-25 11:10:00,49.44,49.55,49.44,49.51,67700.0,32.9306,33.0039,32.9306,32.9772,67700.0
2013-04-25 11:20:00,49.51,49.52,49.27,49.28,97900.0,32.9772,32.9839,32.8174,32.824,97900.0
2013-04-25 11:30:00,49.28,49.31,49.22,49.25,143700.0,32.824,32.844,32.7841,32.804,143700.0
2013-04-25 11:40:00,49.25,49.4,49.24,49.38,48600.0,32.804,32.904,32.7974,32.8906,48600.0
2013-04-25 11:50:00,49.39,49.41,49.36,49.39,48100.0,32.8973,32.9106,32.8773,32.8973,48100.0
2013-04-25 12:00:00,49.38,49.39,49.32,49.35,53900.0,32.8906,32.8973,32.8507,32.8707,53900.0
2013-04-25 12:10:00,49.36,49.41,49.33,49.38,54500.0,32.8773,32.9106,32.8573,32.8906,54500.0
2013-04-25 12:20:00,49.38,49.41,49.37,49.4,31800.0,32.8906,32.9106,32.884,32.904,31800.0
2013-04-25 12:30:00,49.41,49.46,49.37,49.44,55100.0,32.9106,32.9439,32.884,32.9306,55100.0
2013-04-25 12:40:00,49.44,49.48,49.44,49.46,30300.0,32.9306,32.9572,32.9306,32.9439,30300.0
2013-04-25 12:50:00,49.47,49.49,49.46,49.49,25100.0,32.9506,32.9639,32.9439,32.9639,25100.0
2013-04-25 13:00:00,49.48,49.5,49.44,49.44,37500.0,32.9572,32.9706,32.9306,32.9306,37500.0
2013-04-25 13:10:00,49.45,49.5,49.44,49.46,64600.0,32.9373,32.9706,32.9306,32.9439,64600.0
2013-04-25 13:20:00,49.45,49.5,49.44,49.48,47600.0,32.9373,32.9706,32.9306,32.9572,47600.0
2013-04-25 13:30:00,49.47,49.49,49.44,49.47,84600.0,32.9506,32.9639,32.9306,32.9506,84600.0
2013-04-25 13:40:00,49.48,49.56,49.47,49.55,54200.0,32.9572,33.0105,32.9506,33.0039,54200.0
2013-04-25 13:50:00,49.56,49.57,49.53,49.56,68900.0,33.0105,33.0172,32.9905,33.0105,68900.0
2013-04-25 14:00:00,49.57,49.61,49.54,49.6,59300.0,33.0172,33.0438,32.9972,33.0372,59300.0
2013-04-25 14:10:00,49.6,49.61,49.52,49.55,73000.0,33.0372,33.0438,32.9839,33.0039,73000.0
2013-04-25 14:20:00,49.55,49.55,49.48,49.48,68100.0,33.0039,33.0039,32.9572,32.9572,68100.0
2013-04-25 14:30:00,49.48,49.48,49.43,49.44,63200.0,32.9572,32.9572,32.9239,32.9306,63200.0
2013-04-25 14:40:00,49.44,49.46,49.41,49.41,61100.0,32.9306,32.9439,32.9106,32.9106,61100.0
2013-04-25 14:50:00,49.42,49.44,49.39,49.43,78600.0,32.9173,32.9306,32.8973,32.9239,78600.0
2013-04-25 15:00:00,49.43,49.45,49.4,49.45,77700.0,32.9239,32.9373,32.904,32.9373,77700.0
2013-04-25 15:10:00,49.45,49.45,49.38,49.39,81300.0,32.9373,32.9373,32.8906,32.8973,81300.0
2013-04-25 15:20:00,49.39,49.4,49.35,49.4,63900.0,32.8973,32.904,32.8707,32.904,63900.0
2013-04-25 15:30:00,49.4,49.43,49.39,49.4,83200.0,32.904,32.9239,32.8973,32.904,83200.0
2013-04-25 15:40:00,49.4,49.47,49.38,49.46,103600.0,32.904,32.9506,32.8906,32.9439,103600.0
2013-04-25 15:50:00,49.46,49.46,49.33,49.38,485500.0,32.9439,32.9439,32.8573,32.8906,485500.0
2013-04-26 09:30:00,49.42,49.7,49.39,49.65,91700.0,32.9173,33.1038,32.8973,33.0705,91700.0
2013-04-26 09:40:00,49.64,49.76,49.62,49.71,60200.0,33.0638,33.1437,33.0505,33.1104,60200.0
2013-04-26 09:50:00,49.71,49.75,49.68,49.74,80800.0,33.1104,33.1371,33.0905,33.1304,80800.0
2013-04-26 10:00:00,49.75,49.81,49.71,49.79,87800.0,33.1371,33.177,33.1104,33.1637,87800.0
2013-04-26 10:10:00,49.79,49.82,49.59,49.59,143900.0,33.1637,33.1837,33.0305,33.0305,143900.0
2013-04-26 10:20:00,49.59,49.6,49.53,49.59,50600.0,33.0305,33.0372,32.9905,33.0305,50600.0
2013-04-26 10:30:00,49.59,49.67,49.57,49.67,57600.0,33.0305,33.0838,33.0172,33.0838,57600.0
2013-04-26 10:40:00,49.67,49.72,49.66,49.72,47700.0,33.0838,33.1171,33.0771,33.1171,47700.0
2013-04-26 10:50:00,49.7,49.7,49.61,49.68,38200.0,33.1038,33.1038,33.0438,33.0905,38200.0
2013-04-26 11:00:00,49.67,49.68,49.61,49.66,47600.0,33.0838,33.0905,33.0438,33.0771,47600.0
2013-04-26 11:10:00,49.65,49.67,49.56,49.56,78000.0,33.0705,33.0838,33.0105,33.0105,78000.0
2013-04-26 11:20:00,49.56,49.57,49.53,49.55,44300.0,33.0105,33.0172,32.9905,33.0039,44300.0
2013-04-26 11:30:00,49.56,49.57,49.49,49.52,44200.0,33.0105,33.0172,32.9639,32.9839,44200.0
2013-04-26 11:40:00,49.53,49.54,49.49,49.5,27100.0,32.9905,32.9972,32.9639,32.9706,27100.0
2013-04-26 11:50:00,49.49,49.54,49.49,49.53,58000.0,32.9639,32.9972,32.9639,32.9905,58000.0
2013-04-26 12:00:00,49.52,49.61,49.51,49.61,57700.0,32.9839,33.0438,32.9772,33.0438,57700.0
2013-04-26 12:10:00,49.6,49.61,49.55,49.6,32300.0,33.0372,33.0438,33.0039,33.0372,32300.0
2013-04-26 12:20:00,49.59,49.59,49.54,49.54,25400.0,33.0305,33.0305,32.9972,32.9972,25400.0
2013-04-26 12:30:00,49.53,49.55,49.51,49.52,36400.0,32.9905,33.0039,32.9772,32.9839,36400.0
2013-04-26 12:40:00,49.53,49.58,49.52,49.55,30000.0,32.9905,33.0238,32.9839,33.0039,30000.0
2013-04-26 12:50:00,49.56,49.62,49.55,49.61,25000.0,33.0105,33.0505,33.0039,33.0438,25000.0
2013-04-26 13:00:00,49.61,49.62,49.58,49.6,25800.0,33.0438,33.0505,33.0238,33.0372,25800.0
2013-04-26 13:10:00,49.6,49.61,49.58,49.59,17700.0,33.0372,33.0438,33.0238,33.0305,17700.0
2013-04-26 13:20:00,49.58,49.64,49.58,49.64,45700.0,33.0238,33.0638,33.0238,33.0638,45700.0
2013-04-26 13:30:00,49.63,49.65,49.6,49.61,19500.0,33.0572,33.0705,33.0372,33.0438,19500.0
2013-04-26 13:40:00,49.6,49.65,49.57,49.65,44200.0,33.0372,33.0705,33.0172,33.0705,44200.0
2013-04-26 13:50:00,49.65,49.65,49.6,49.6,37200.0,33.0705,33.0705,33.0372,33.0372,37200.0
2013-04-26 14:00:00,49.61,49.65,49.6,49.6,35400.0,33.0438,33.0705,33.0372,33.0372,35400.0
2013-04-26 14:10:00,49.6,49.64,49.6,49.64,31000.0,33.0372,33.0638,33.0372,33.0638,31000.0
2013-04-26 14:20:00,49.64,49.64,49.61,49.64,60000.0,33.0638,33.0638,33.0438,33.0638,60000.0
2013-04-26 14:30:00,49.64,49.64,49.62,49.62,30800.0,33.0638,33.0638,33.0505,33.0505,30800.0
2013-04-26 14:40:00,49.63,49.68,49.61,49.68,57600.0,33.0572,33.0905,33.0438,33.0905,57600.0
2013-04-26 14:50:00,49.68,49.68,49.64,49.65,42600.0,33.0905,33.0905,33.0638,33.0705,42600.0
2013-04-26 15:00:00,49.66,49.71,49.66,49.71,48000.0,33.0771,33.1104,33.0771,33.1104,48000.0
2013-04-26 15:10:00,49.71,49.71,49.69,49.69,55600.0,33.1104,33.1104,33.0971,33.0971,55600.0
2013-04-26 15:20:00,49.7,49.73,49.69,49.73,70200.0,33.1038,33.1238,33.0971,33.1238,70200.0
2013-04-26 15:30:00,49.73,49.73,49.69,49.69,97600.0,33.1238,33.1238,33.0971,33.0971,97600.0
2013-04-26 15:40:00,49.69,49.73,49.65,49.66,130800.0,33.0971,33.1238,33.0705,33.0771,130800.0
2013-04-26 15:50:00,49.66,49.68,49.65,49.67,150200.0,33.0771,33.0905,33.0705,33.0838,150200.0
2013-04-29 09:30:00,49.78,50.02,49.7,49.97,122200.0,33.1571,33.3169,33.1038,33.2836,122200.0
2013-04-29 09:40:00,49.97,49.99,49.91,49.95,86500.0,33.2836,33.2969,33.2437,33.2703,86500.0
2013-04-29 09:50:00,49.96,49.98,49.91,49.92,116000.0,33.277,33.2903,33.2437,33.2503,116000.0
2013-04-29 10:00:00,49.92,50.0,49.91,49.99,126900.0,33.2503,33.3036,33.2437,33.2969,126900.0
2013-04-29 10:10:00,49.99,50.04,49.98,50.01,114600.0,33.2969,33.3302,33.2903,33.3103,114600.0
2013-04-29 10:20:00,50.01,50.03,49.98,50.0,67900.0,33.3103,33.3236,33.2903,33.3036,67900.0
2013-04-29 10:30:00,50.0,50.04,49.98,50.03,97500.0,33.3036,33.3302,33.2903,33.3236,97500.0
2013-04-29 10:40:00,50.04,50.05,49.98,50.0,71000.0,33.3302,33.3369,33.2903,33.3036,71000.0
2013-04-29 10:50:00,49.99,50.01,49.98,50.0,44300.0,33.2969,33.3103,33.2903,33.3036,44300.0
2013-04-29 11:00:00,50.0,50.01,49.98,49.99,44600.0,33.3036,33.3103,33.2903,33.2969,44600.0
2013-04-29 11:10:00,49.99,50.04,49.98,50.04,116700.0,33.2969,33.3302,33.2903,33.3302,116700.0
2013-04-29 11:20:00,50.03,50.09,50.03,50.09,87200.0,33.3236,33.3635,33.3236,33.3635,87200.0
2013-04-29 11:30:00,50.08,50.09,50.04,50.04,40700.0,33.3569,33.3635,33.3302,33.3302,40700.0
2013-04-29 11:40:00,50.04,50.08,50.03,50.06,39500.0,33.3302,33.3569,33.3236,33.3436,39500.0
2013-04-29 11:50:00,50.06,50.09,50.03,50.08,28500.0,33.3436,33.3635,33.3236,33.3569,28500.0
2013-04-29 12:00:00,50.09,50.17,50.09,50.16,53300.0,33.3635,33.4168,33.3635,33.4102,53300.0
2013-04-29 12:10:00,50.16,50.21,50.15,50.18,35600.0,33.4102,33.4435,33.4035,33.4235,35600.0
2013-04-29 12:20:00,50.18,50.24,50.16,50.24,30800.0,33.4235,33.4635,33.4102,33.4635,30800.0
2013-04-29 12:30:00,50.23,50.24,50.18,50.22,42200.0,33.4568,33.4635,33.4235,33.4501,42200.0
2013-04-29 12:40:00,50.22,50.23,50.18,50.19,40300.0,33.4501,33.4568,33.4235,33.4302,40300.0
2013-04-29 12:50:00,50.19,50.19,50.13,50.13,21400.0,33.4302,33.4302,33.3902,33.3902,21400.0
2013-04-29 13:00:00,50.13,50.17,50.12,50.16,60900.0,33.3902,33.4168,33.3835,33.4102,60900.0
2013-04-29 13:10:00,50.16,50.18,50.15,50.18,19900.0,33.4102,33.4235,33.4035,33.4235,19900.0
2013-04-29 13:20:00,50.18,50.18,50.16,50.17,22300.0,33.4235,33.4235,33.4102,33.4168,22300.0
2013-04-29 13:30:00,50.16,50.18,50.15,50.18,30100.0,33.4102,33.4235,33.4035,33.4235,30100.0
2013-04-29 13:40:00,50.17,50.22,50.17,50.22,25800.0,33.4168,33.4501,33.4168,33.4501,25800.0
2013-04-29 13:50:00,50.21,50.23,50.21,50.22,23300.0,33.4435,33.4568,33.4435,33.4501,23300.0
2013-04-29 14:00:00,50.22,50.28,50.22,50.28,47200.0,33.4501,33.4901,33.4501,33.4901,47200.0
2013-04-29 14:10:00,50.28,50.3,50.26,50.26,48500.0,33.4901,33.5034,33.4768,33.4768,48500.0
2013-04-29 14:20:00,50.26,50.29,50.26,50.28,38800.0,33.4768,33.4968,33.4768,33.4901,38800.0
2013-04-29 14:30:00,50.28,50.28,50.22,50.24,74600.0,33.4901,33.4901,33.4501,33.4635,74600.0
2013-04-29 14:40:00,50.25,50.27,50.24,50.25,37300.0,33.4701,33.4834,33.4635,33.4701,37300.0
2013-04-29 14:50:00,50.26,50.26,50.23,50.25,69900.0,33.4768,33.4768,33.4568,33.4701,69900.0
2013-04-29 15:00:00,50.25,50.25,50.13,50.17,97400.0,33.4701,33.4701,33.3902,33.4168,97400.0
2013-04-29 15:10:00,50.16,50.18,50.16,50.16,71100.0,33.4102,33.4235,33.4102,33.4102,71100.0
2013-04-29 15:20:00,50.16,50.23,50.16,50.23,116300.0,33.4102,33.4568,33.4102,33.4568,116300.0
2013-04-29 15:30:00,50.23,50.28,50.22,50.27,69900.0,33.4568,33.4901,33.4501,33.4834,69900.0
2013-04-29 15:40:00,50.27,50.27,50.21,50.21,91900.0,33.4834,33.4834,33.4435,33.4435,91900.0
2013-04-29 15:50:00,50.21,50.24,50.16,50.22,176600.0,33.4435,33.4635,33.4102,33.4501,176600.0
2013-04-30 09:30:00,50.11,50.29,50.01,50.26,142900.0,33.3769,33.4968,33.3103,33.4768,142900.0
2013-04-30 09:40:00,50.25,50.29,50.02,50.13,74100.0,33.4701,33.4968,33.3169,33.3902,74100.0
2013-04-30 09:50:00,50.13,50.15,50.02,50.06,55600.0,33.3902,33.4035,33.3169,33.3436,55600.0
2013-04-30 10:00:00,50.08,50.13,49.91,49.95,84700.0,33.3569,33.3902,33.2437,33.2703,84700.0
2013-04-30 10:10:00,49.95,49.95,49.88,49.9,98000.0,33.2703,33.2703,33.2237,33.237,98000.0
2013-04-30 10:20:00,49.91,49.93,49.89,49.92,32500.0,33.2437,33.257,33.2303,33.2503,32500.0
2013-04-30 10:30:00,49.91,50.02,49.88,49.99,128300.0,33.2437,33.3169,33.2237,33.2969,128300.0
2013-04-30 10:40:00,49.98,50.02,49.96,49.99,83100.0,33.2903,33.3169,33.277,33.2969,83100.0
2013-04-30 10:50:00,49.98,50.04,49.97,50.01,42300.0,33.2903,33.3302,33.2836,33.3103,42300.0
2013-04-30 11:00:00,50.01,50.05,50.0,50.04,34000.0,33.3103,33.3369,33.3036,33.3302,34000.0
2013-04-30 11:10:00,50.03,50.04,49.98,49.99,34400.0,33.3236,33.3302,33.2903,33.2969,34400.0
2013-04-30 11:20:00,49.99,50.06,49.97,50.05,38300.0,33.2969,33.3436,33.2836,33.3369,38300.0
2013-04-30 11:30:00,50.05,50.12,50.05,50.12,43400.0,33.3369,33.3835,33.3369,33.3835,43400.0
2013-04-30 11:40:00,50.12,50.16,50.11,50.14,37900.0,33.3835,33.4102,33.3769,33.3968,37900.0
2013-04-30 11:50:00,50.15,50.16,50.13,50.14,29500.0,33.4035,33.4102,33.3902,33.3968,29500.0
2013-04-30 12:00:00,50.14,50.2,50.14,50.19,51200.0,33.3968,33.4368,33.3968,33.4302,51200.0
2013-04-30 12:10:00,50.19,50.23,50.19,50.22,47600.0,33.4302,33.4568,33.4302,33.4501,47600.0
2013-04-30 12:20:00,50.21,50.23,50.18,50.22,77500.0,33.4435,33.4568,33.4235,33.4501,77500.0
2013-04-30 12:30:00,50.22,50.23,50.21,50.23,36000.0,33.4501,33.4568,33.4435,33.4568,36000.0
2013-04-30 12:40:00,50.23,50.28,50.22,50.28,26400.0,33.4568,33.4901,33.4501,33.4901,26400.0
2013-04-30 12:50:00,50.28,50.3,50.26,50.3,26700.0,33.4901,33.5034,33.4768,33.5034,26700.0
2013-04-30 13:00:00,50.3,50.31,50.27,50.3,43900.0,33.5034,33.5101,33.4834,33.5034,43900.0
2013-04-30 13:10:00,50.29,50.31,50.28,50.31,35900.0,33.4968,33.5101,33.4901,33.5101,35900.0
2013-04-30 13:20:00,50.31,50.33,50.31,50.32,26400.0,33.5101,33.5234,33.5101,33.5167,26400.0
2013-04-30 13:30:00,50.33,50.34,50.32,50.33,32400.0,33.5234,33.5301,33.5167,33.5234,32400.0
2013-04-30 13:40:00,50.33,50.38,50.32,50.36,39700.0,33.5234,33.5567,33.5167,33.5434,39700.0
2013-04-30 13:50:00,50.37,50.38,50.36,50.37,24900.0,33.55,33.5567,33.5434,33.55,24900.0
2013-04-30 14:00:00,50.37,50.37,50.31,50.31,50600.0,33.55,33.55,33.5101,33.5101,50600.0
2013-04-30 14:10:00,50.31,50.34,50.3,50.31,57300.0,33.5101,33.5301,33.5034,33.5101,57300.0
2013-04-30 14:20:00,50.32,50.34,50.3,50.32,41100.0,33.5167,33.5301,33.5034,33.5167,41100.0
2013-04-30 14:30:00,50.32,50.32,50.26,50.3,50100.0,33.5167,33.5167,33.4768,33.5034,50100.0
2013-04-30 14:40:00,50.3,50.31,50.29,50.31,31700.0,33.5034,33.5101,33.4968,33.5101,31700.0
2013-04-30 14:50:00,50.31,50.32,50.28,50.31,39400.0,33.5101,33.5167,33.4901,33.5101,39400.0
2013-04-30 15:00:00,50.3,50.3,50.22,50.27,61600.0,33.5034,33.5034,33.4501,33.4834,61600.0
2013-04-30 15:10:00,50.28,50.28,50.26,50.26,29500.0,33.4901,33.4901,33.4768,33.4768,29500.0
2013-04-30 15:20:00,50.26,50.31,50.26,50.3,53100.0,33.4768,33.5101,33.4768,33.5034,53100.0
2013-04-30 15:30:00,50.31,50.31,50.27,50.28,58700.0,33.5101,33.5101,33.4834,33.4901,58700.0
2013-04-30 15:40:00,50.29,50.37,50.28,50.36,100000.0,33.4968,33.55,33.4901,33.5434,100000.0
2013-04-30 15:50:00,50.36,50.41,50.35,50.41,310800.0,33.5434,33.5767,33.5367,33.5767,310800.0
2013-05-01 09:30:00,50.45,50.55,50.4,50.55,126300.0,33.6033,33.6699,33.57,33.6699,126300.0
2013-05-01 09:40:00,50.53,50.54,50.36,50.48,60900.0,33.6566,33.6633,33.5434,33.6233,60900.0
2013-05-01 09:50:00,50.47,50.56,50.44,50.46,64200.0,33.6167,33.6766,33.5967,33.61,64200.0
2013-05-01 10:00:00,50.48,50.52,50.42,50.47,57500.0,33.6233,33.65,33.5833,33.6167,57500.0
2013-05-01 10:10:00,50.46,50.55,50.45,50.54,71600.0,33.61,33.6699,33.6033,33.6633,71600.0
2013-05-01 10:20:00,50.54,50.6,50.51,50.51,83100.0,33.6633,33.7032,33.6433,33.6433,83100.0
2013-05-01 10:30:00,50.5,50.59,50.5,50.55,172500.0,33.6366,33.6966,33.6366,33.6699,172500.0
2013-05-01 10:40:00,50.55,50.58,50.51,50.55,81100.0,33.6699,33.6899,33.6433,33.6699,81100.0
2013-05-01 10:50:00,50.54,50.54,50.47,50.53,95800.0,33.6633,33.6633,33.6167,33.6566,95800.0
2013-05-01 11:00:00,50.52,50.59,50.5,50.59,35600.0,33.65,33.6966,33.6366,33.6966,35600.0
2013-05-01 11:10:00,50.59,50.6,50.54,50.55,37000.0,33.6966,33.7032,33.6633,33.6699,37000.0
2013-05-01 11:20:00,50.56,50.6,50.56,50.59,50900.0,33.6766,33.7032,33.6766,33.6966,50900.0
2013-05-01 11:30:00,50.59,50.6,50.56,50.58,72200.0,33.6966,33.7032,33.6766,33.6899,72200.0
2013-05-01 11:40:00,50.58,50.65,50.57,50.65,68100.0,33.6899,33.7365,33.6833,33.7365,68100.0
2013-05-01 11:50:00,50.65,50.68,50.57,50.67,101400.0,33.7365,33.7565,33.6833,33.7499,101400.0
2013-05-01 12:00:00,50.68,50.69,50.62,50.64,112000.0,33.7565,33.7632,33.7166,33.7299,112000.0
2013-05-01 12:10:00,50.63,50.67,50.63,50.65,53600.0,33.7232,33.7499,33.7232,33.7365,53600.0
2013-05-01 12:20:00,50.64,50.66,50.62,50.66,33900.0,33.7299,33.7432,33.7166,33.7432,33900.0
2013-05-01 12:30:00,50.66,50.66,50.64,50.65,23100.0,33.7432,33.7432,33.7299,33.7365,23100.0
2013-05-01 12:40:00,50.65,50.71,50.64,50.71,24500.0,33.7365,33.7765,33.7299,33.7765,24500.0
2013-05-01 12:50:00,50.7,50.71,50.6,50.6,48100.0,33.7698,33.7765,33.7032,33.7032,48100.0
2013-05-01 13:00:00,50.6,50.64,50.59,50.62,65300.0,33.7032,33.7299,33.6966,33.7166,65300.0
2013-05-01 13:10:00,50.61,50.63,50.57,50.58,33700.0,33.7099,33.7232,33.6833,33.6899,33700.0
2013-05-01 13:20:00,50.57,50.58,50.55,50.58,174700.0,33.6833,33.6899,33.6699,33.6899,174700.0
2013-05-01 13:30:00,50.58,50.59,50.55,50.57,47800.0,33.6899,33.6966,33.6699,33.6833,47800.0
2013-05-01 13:40:00,50.57,50.58,50.51,50.56,91900.0,33.6833,33.6899,33.6433,33.6766,91900.0
2013-05-01 13:50:00,50.56,50.66,50.53,50.65,61100.0,33.6766,33.7432,33.6566,33.7365,61100.0
2013-05-01 14:00:00,50.65,50.71,50.57,50.69,80600.0,33.7365,33.7765,33.6833,33.7632,80600.0
2013-05-01 14:10:00,50.69,50.72,50.61,50.67,116700.0,33.7632,33.7832,33.7099,33.7499,116700.0
2013-05-01 14:20:00,50.68,50.75,50.68,50.73,124500.0,33.7565,33.8032,33.7565,33.7898,124500.0
2013-05-01 14:30:00,50.73,50.73,50.65,50.65,80100.0,33.7898,33.7898,33.7365,33.7365,80100.0
2013-05-01 14:40:00,50.66,50.66,50.55,50.58,42100.0,33.7432,33.7432,33.6699,33.6899,42100.0
2013-05-01 14:50:00,50.57,50.63,50.57,50.58,51500.0,33.6833,33.7232,33.6833,33.6899,51500.0
2013-05-01 15:00:00,50.58,50.59,50.5,50.52,85000.0,33.6899,33.6966,33.6366,33.65,85000.0
2013-05-01 15:10:00,50.5,50.56,50.48,50.56,66100.0,33.6366,33.6766,33.6233,33.6766,66100.0
2013-05-01 15:20:00,50.55,50.56,50.49,50.51,115400.0,33.6699,33.6766,33.63,33.6433,115400.0
2013-05-01 15:30:00,50.5,50.53,50.43,50.43,187100.0,33.6366,33.6566,33.59,33.59,187100.0
2013-05-01 15:40:00,50.43,50.44,50.39,50.39,90700.0,33.59,33.5967,33.5634,33.5634,90700.0
2013-05-01 15:50:00,50.39,50.41,50.34,50.41,160800.0,33.5634,33.5767,33.5301,33.5767,160800.0
2013-05-02 09:30:00,50.35,50.48,50.23,50.31,146300.0,33.5367,33.6233,33.4568,33.5101,146300.0
2013-05-02 09:40:00,50.3,50.43,50.24,50.34,120000.0,33.5034,33.59,33.4635,33.5301,120000.0
2013-05-02 09:50:00,50.33,50.51,50.33,50.39,170000.0,33.5234,33.6433,33.5234,33.5634,170000.0
2013-05-02 10:00:00,50.39,50.5,50.25,50.3,138400.0,33.5634,33.6366,33.4701,33.5034,138400.0
2013-05-02 10:10:00,50.31,50.41,50.31,50.33,80100.0,33.5101,33.5767,33.5101,33.5234,80100.0
2013-05-02 10:20:00,50.34,50.41,50.29,50.33,59300.0,33.5301,33.5767,33.4968,33.5234,59300.0
2013-05-02 10:30:00,50.33,50.39,50.31,50.33,70000.0,33.5234,33.5634,33.5101,33.5234,70000.0
2013-05-02 10:40:00,50.32,50.34,50.19,50.19,77700.0,33.5167,33.5301,33.4302,33.4302,77700.0
2013-05-02 10:50:00,50.19,50.23,50.17,50.18,55300.0,33.4302,33.4568,33.4168,33.4235,55300.0
2013-05-02 11:00:00,50.18,50.24,50.18,50.24,69200.0,33.4235,33.4635,33.4235,33.4635,69200.0
2013-05-02 11:10:00,50.23,50.51,50.23,50.48,52900.0,33.4568,33.6433,33.4568,33.6233,52900.0
2013-05-02 11:20:00,50.48,50.51,50.48,50.51,40100.0,33.6233,33.6433,33.6233,33.6433,40100.0
2013-05-02 11:30:00,50.51,50.52,50.46,50.47,91800.0,33.6433,33.65,33.61,33.6167,91800.0
2013-05-02 11:40:00,50.48,50.57,50.48,50.55,62700.0,33.6233,33.6833,33.6233,33.6699,62700.0
2013-05-02 11:50:00,50.54,50.59,50.45,50.48,85900.0,33.6633,33.6966,33.6033,33.6233,85900.0
2013-05-02 12:00:00,50.47,50.48,50.39,50.4,40500.0,33.6167,33.6233,33.5634,33.57,40500.0
2013-05-02 12:10:00,50.4,50.4,50.31,50.31,56100.0,33.57,33.57,33.5101,33.5101,56100.0
2013-05-02 12:20:00,50.3,50.32,50.28,50.3,49900.0,33.5034,33.5167,33.4901,33.5034,49900.0
2013-05-02 12:30:00,50.29,50.31,50.26,50.29,35500.0,33.4968,33.5101,33.4768,33.4968,35500.0
2013-05-02 12:40:00,50.29,50.33,50.28,50.32,39300.0,33.4968,33.5234,33.4901,33.5167,39300.0
2013-05-02 12:50:00,50.31,50.33,50.26,50.26,28200.0,33.5101,33.5234,33.4768,33.4768,28200.0
2013-05-02 13:00:00,50.26,50.31,50.24,50.3,39100.0,33.4768,33.5101,33.4635,33.5034,39100.0
2013-05-02 13:10:00,50.3,50.31,50.26,50.27,29500.0,33.5034,33.5101,33.4768,33.4834,29500.0
2013-05-02 13:20:00,50.27,50.3,50.26,50.29,47000.0,33.4834,33.5034,33.4768,33.4968,47000.0
2013-05-02 13:30:00,50.28,50.3,50.27,50.27,26600.0,33.4901,33.5034,33.4834,33.4834,26600.0
2013-05-02 13:40:00,50.27,50.3,50.26,50.26,40500.0,33.4834,33.5034,33.4768,33.4768,40500.0
2013-05-02 13:50:00,50.26,50.3,50.25,50.3,56000.0,33.4768,33.5034,33.4701,33.5034,56000.0
2013-05-02 14:00:00,50.3,50.32,50.23,50.25,58100.0,33.5034,33.5167,33.4568,33.4701,58100.0
2013-05-02 14:10:00,50.25,50.27,50.24,50.26,22700.0,33.4701,33.4834,33.4635,33.4768,22700.0
2013-05-02 14:20:00,50.26,50.27,50.24,50.24,23500.0,33.4768,33.4834,33.4635,33.4635,23500.0
2013-05-02 14:30:00,50.25,50.29,50.24,50.27,34400.0,33.4701,33.4968,33.4635,33.4834,34400.0
2013-05-02 14:40:00,50.27,50.28,50.25,50.27,28500.0,33.4834,33.4901,33.4701,33.4834,28500.0
2013-05-02 14:50:00,50.26,50.3,50.25,50.29,29100.0,33.4768,33.5034,33.4701,33.4968,29100.0
2013-05-02 15:00:00,50.29,50.31,50.28,50.3,31600.0,33.4968,33.5101,33.4901,33.5034,31600.0
2013-05-02 15:10:00,50.29,50.38,50.28,50.35,39000.0,33.4968,33.5567,33.4901,33.5367,39000.0
2013-05-02 15:20:00,50.36,50.39,50.35,50.38,38600.0,33.5434,33.5634,33.5367,33.5567,38600.0
2013-05-02 15:30:00,50.38,50.38,50.34,50.37,41500.0,33.5567,33.5567,33.5301,33.55,41500.0
2013-05-02 15:40:00,50.37,50.42,50.35,50.39,91500.0,33.55,33.5833,33.5367,33.5634,91500.0
2013-05-02 15:50:00,50.39,50.45,50.38,50.44,144000.0,33.5634,33.6033,33.5567,33.5967,144000.0
2013-05-03 09:30:00,50.69,50.75,50.55,50.65,99200.0,33.7632,33.8032,33.6699,33.7365,99200.0
2013-05-03 09:40:00,50.63,50.63,50.5,50.53,83500.0,33.7232,33.7232,33.6366,33.6566,83500.0
2013-05-03 09:50:00,50.54,50.59,50.49,50.5,108400.0,33.6633,33.6966,33.63,33.6366,108400.0
2013-05-03 10:00:00,50.5,50.54,50.43,50.54,116500.0,33.6366,33.6633,33.59,33.6633,116500.0
2013-05-03 10:10:00,50.54,50.57,50.51,50.54,82000.0,33.6633,33.6833,33.6433,33.6633,82000.0
2013-05-03 10:20:00,50.53,50.65,50.53,50.61,80400.0,33.6566,33.7365,33.6566,33.7099,80400.0
2013-05-03 10:30:00,50.6,50.74,50.6,50.71,75100.0,33.7032,33.7965,33.7032,33.7765,75100.0
2013-05-03 10:40:00,50.71,50.74,50.65,50.71,59700.0,33.7765,33.7965,33.7365,33.7765,59700.0
2013-05-03 10:50:00,50.7,50.75,50.7,50.75,45600.0,33.7698,33.8032,33.7698,33.8032,45600.0
2013-05-03 11:00:00,50.75,50.84,50.75,50.84,84100.0,33.8032,33.8631,33.8032,33.8631,84100.0
2013-05-03 11:10:00,50.84,50.87,50.8,50.81,47500.0,33.8631,33.8831,33.8365,33.8431,47500.0
2013-05-03 11:20:00,50.8,50.81,50.76,50.78,41900.0,33.8365,33.8431,33.8098,33.8231,41900.0
2013-05-03 11:30:00,50.78,50.79,50.72,50.72,53500.0,33.8231,33.8298,33.7832,33.7832,53500.0
2013-05-03 11:40:00,50.72,50.73,50.65,50.65,31800.0,33.7832,33.7898,33.7365,33.7365,31800.0
2013-05-03 11:50:00,50.66,50.67,50.63,50.63,53100.0,33.7432,33.7499,33.7232,33.7232,53100.0
2013-05-03 12:00:00,50.63,50.66,50.57,50.58,132900.0,33.7232,33.7432,33.6833,33.6899,132900.0
2013-05-03 12:10:00,50.58,50.62,50.53,50.55,114800.0,33.6899,33.7166,33.6566,33.6699,114800.0
2013-05-03 12:20:00,50.56,50.57,50.51,50.52,120700.0,33.6766,33.6833,33.6433,33.65,120700.0
2013-05-03 12:30:00,50.52,50.53,50.47,50.52,55500.0,33.65,33.6566,33.6167,33.65,55500.0
2013-05-03 12:40:00,50.52,50.53,50.48,50.51,61600.0,33.65,33.6566,33.6233,33.6433,61600.0
2013-05-03 12:50:00,50.51,50.59,50.5,50.58,101100.0,33.6433,33.6966,33.6366,33.6899,101100.0
2013-05-03 13:00:00,50.58,50.69,50.58,50.69,21600.0,33.6899,33.7632,33.6899,33.7632,21600.0
2013-05-03 13:10:00,50.69,50.76,50.69,50.71,36100.0,33.7632,33.8098,33.7632,33.7765,36100.0
2013-05-03 13:20:00,50.71,50.73,50.7,50.71,16700.0,33.7765,33.7898,33.7698,33.7765,16700.0
2013-05-03 13:30:00,50.72,50.72,50.68,50.7,13600.0,33.7832,33.7832,33.7565,33.7698,13600.0
2013-05-03 13:40:00,50.7,50.71,50.67,50.67,24700.0,33.7698,33.7765,33.7499,33.7499,24700.0
2013-05-03 13:50:00,50.67,50.71,50.67,50.69,14600.0,33.7499,33.7765,33.7499,33.7632,14600.0
2013-05-03 14:00:00,50.69,50.71,50.67,50.7,32300.0,33.7632,33.7765,33.7499,33.7698,32300.0
2013-05-03 14:10:00,50.7,50.73,50.67,50.68,32700.0,33.7698,33.7898,33.7499,33.7565,32700.0
2013-05-03 14:20:00,50.69,50.69,50.65,50.66,23700.0,33.7632,33.7632,33.7365,33.7432,23700.0
2013-05-03 14:30:00,50.67,50.67,50.65,50.66,12100.0,33.7499,33.7499,33.7365,33.7432,12100.0
2013-05-03 14:40:00,50.65,50.67,50.59,50.59,53400.0,33.7365,33.7499,33.6966,33.6966,53400.0
2013-05-03 14:50:00,50.59,50.68,50.58,50.68,37500.0,33.6966,33.7565,33.6899,33.7565,37500.0
2013-05-03 15:00:00,50.68,50.71,50.65,50.66,63200.0,33.7565,33.7765,33.7365,33.7432,63200.0
2013-05-03 15:10:00,50.66,50.69,50.66,50.68,28300.0,33.7432,33.7632,33.7432,33.7565,28300.0
2013-05-03 15:20:00,50.68,50.7,50.66,50.67,32800.0,33.7565,33.7698,33.7432,33.7499,32800.0
2013-05-03 15:30:00,50.68,50.72,50.66,50.71,53600.0,33.7565,33.7832,33.7432,33.7765,53600.0
2013-05-03 15:40:00,50.7,50.78,50.7,50.76,49000.0,33.7698,33.8231,33.7698,33.8098,49000.0
2013-05-03 15:50:00,50.75,50.76,50.69,50.72,193000.0,33.8032,33.8098,33.7632,33.7832,193000.0
2013-05-06 09:30:00,50.55,50.61,50.45,50.46,136000.0,33.6699,33.7099,33.6033,33.61,136000.0
2013-05-06 09:40:00,50.46,50.48,50.28,50.33,91300.0,33.61,33.6233,33.4901,33.5234,91300.0
2013-05-06 09:50:00,50.32,50.32,50.12,50.25,128500.0,33.5167,33.5167,33.3835,33.4701,128500.0
2013-05-06 10:00:00,50.23,50.26,50.17,50.2,89600.0,33.4568,33.4768,33.4168,33.4368,89600.0
2013-05-06 10:10:00,50.2,50.21,50.1,50.11,84700.0,33.4368,33.4435,33.3702,33.3769,84700.0
2013-05-06 10:20:00,50.12,50.15,50.09,50.1,157700.0,33.3835,33.4035,33.3635,33.3702,157700.0
2013-05-06 10:30:00,50.1,50.11,50.08,50.09,68600.0,33.3702,33.3769,33.3569,33.3635,68600.0
2013-05-06 10:40:00,50.08,50.12,50.08,50.09,92400.0,33.3569,33.3835,33.3569,33.3635,92400.0
2013-05-06 10:50:00,50.09,50.11,50.04,50.05,69400.0,33.3635,33.3769,33.3302,33.3369,69400.0
2013-05-06 11:00:00,50.05,50.09,49.98,49.98,121100.0,33.3369,33.3635,33.2903,33.2903,121100.0
2013-05-06 11:10:00,49.98,49.99,49.9,49.94,97000.0,33.2903,33.2969,33.237,33.2636,97000.0
2013-05-06 11:20:00,49.95,49.96,49.76,49.77,151900.0,33.2703,33.277,33.1437,33.1504,151900.0
2013-05-06 11:30:00,49.77,49.77,49.64,49.76,171900.0,33.1504,33.1504,33.0638,33.1437,171900.0
2013-05-06 11:40:00,49.75,49.75,49.67,49.69,134100.0,33.1371,33.1371,33.0838,33.0971,134100.0
2013-05-06 11:50:00,49.69,49.77,49.68,49.69,156700.0,33.0971,33.1504,33.0905,33.0971,156700.0
2013-05-06 12:00:00,49.7,49.74,49.69,49.71,74800.0,33.1038,33.1304,33.0971,33.1104,74800.0
2013-05-06 12:10:00,49.71,49.74,49.71,49.71,70900.0,33.1104,33.1304,33.1104,33.1104,70900.0
2013-05-06 12:20:00,49.7,49.73,49.7,49.73,45200.0,33.1038,33.1238,33.1038,33.1238,45200.0
2013-05-06 12:30:00,49.73,49.81,49.73,49.8,38900.0,33.1238,33.177,33.1238,33.1704,38900.0
2013-05-06 12:40:00,49.8,49.8,49.75,49.76,43900.0,33.1704,33.1704,33.1371,33.1437,43900.0
2013-05-06 12:50:00,49.76,49.76,49.68,49.68,51200.0,33.1437,33.1437,33.0905,33.0905,51200.0
2013-05-06 13:00:00,49.69,49.7,49.56,49.61,129900.0,33.0971,33.1038,33.0105,33.0438,129900.0
2013-05-06 13:10:00,49.62,49.63,49.58,49.61,93200.0,33.0505,33.0572,33.0238,33.0438,93200.0
2013-05-06 13:20:00,49.62,49.66,49.57,49.58,63700.0,33.0505,33.0771,33.0172,33.0238,63700.0
2013-05-06 13:30:00,49.57,49.62,49.56,49.62,84400.0,33.0172,33.0505,33.0105,33.0505,84400.0
2013-05-06 13:40:00,49.62,49.65,49.62,49.63,36100.0,33.0505,33.0705,33.0505,33.0572,36100.0
2013-05-06 13:50:00,49.64,49.64,49.6,49.6,96700.0,33.0638,33.0638,33.0372,33.0372,96700.0
2013-05-06 14:00:00,49.61,49.61,49.53,49.54,111700.0,33.0438,33.0438,32.9905,32.9972,111700.0
2013-05-06 14:10:00,49.54,49.55,49.52,49.53,57900.0,32.9972,33.0039,32.9839,32.9905,57900.0
2013-05-06 14:20:00,49.54,49.58,49.53,49.55,107900.0,32.9972,33.0238,32.9905,33.0039,107900.0
2013-05-06 14:30:00,49.54,49.59,49.54,49.59,58800.0,32.9972,33.0305,32.9972,33.0305,58800.0
2013-05-06 14:40:00,49.59,49.61,49.53,49.54,84300.0,33.0305,33.0438,32.9905,32.9972,84300.0
2013-05-06 14:50:00,49.54,49.57,49.54,49.55,46800.0,32.9972,33.0172,32.9972,33.0039,46800.0
2013-05-06 15:00:00,49.55,49.68,49.55,49.67,82000.0,33.0039,33.0905,33.0039,33.0838,82000.0
2013-05-06 15:10:00,49.68,49.71,49.66,49.7,88700.0,33.0905,33.1104,33.0771,33.1038,88700.0
2013-05-06 15:20:00,49.7,49.7,49.62,49.62,64600.0,33.1038,33.1038,33.0505,33.0505,64600.0
2013-05-06 15:30:00,49.62,49.62,49.57,49.58,84500.0,33.0505,33.0505,33.0172,33.0238,84500.0
2013-05-06 15:40:00,49.58,49.61,49.56,49.56,113200.0,33.0238,33.0438,33.0105,33.0105,113200.0
2013-05-06 15:50:00,49.57,49.61,49.54,49.59,419700.0,33.0172,33.0438,32.9972,33.0305,419700.0
2013-05-07 09:30:00,49.73,49.84,49.64,49.83,188800.0,33.1238,33.197,33.0638,33.1904,188800.0
2013-05-07 09:40:00,49.83,50.04,49.83,49.99,135000.0,33.1904,33.3302,33.1904,33.2969,135000.0
2013-05-07 09:50:00,50.0,50.21,49.99,50.21,136900.0,33.3036,33.4435,33.2969,33.4435,136900.0
2013-05-07 10:00:00,50.23,50.28,50.18,50.27,118200.0,33.4568,33.4901,33.4235,33.4834,118200.0
2013-05-07 10:10:00,50.26,50.37,50.2,50.37,203800.0,33.4768,33.55,33.4368,33.55,203800.0
2013-05-07 10:20:00,50.37,50.38,50.32,50.33,94500.0,33.55,33.5567,33.5167,33.5234,94500.0
2013-05-07 10:30:00,50.32,50.4,50.27,50.37,80500.0,33.5167,33.57,33.4834,33.55,80500.0
2013-05-07 10:40:00,50.37,50.43,50.37,50.43,83000.0,33.55,33.59,33.55,33.59,83000.0
2013-05-07 10:50:00,50.43,50.49,50.42,50.46,60200.0,33.59,33.63,33.5833,33.61,60200.0
2013-05-07 11:00:00,50.46,50.47,50.39,50.42,52600.0,33.61,33.6167,33.5634,33.5833,52600.0
2013-05-07 11:10:00,50.43,50.47,50.43,50.46,72000.0,33.59,33.6167,33.59,33.61,72000.0
2013-05-07 11:20:00,50.45,50.48,50.43,50.44,71700.0,33.6033,33.6233,33.59,33.5967,71700.0
2013-05-07 11:30:00,50.43,50.47,50.39,50.46,124800.0,33.59,33.6167,33.5634,33.61,124800.0
2013-05-07 11:40:00,50.46,50.47,50.45,50.45,62600.0,33.61,33.6167,33.6033,33.6033,62600.0
2013-05-07 11:50:00,50.46,50.49,50.45,50.49,97100.0,33.61,33.63,33.6033,33.63,97100.0
2013-05-07 12:00:00,50.48,50.49,50.46,50.48,62200.0,33.6233,33.63,33.61,33.6233,62200.0
2013-05-07 12:10:00,50.48,50.51,50.47,50.51,67600.0,33.6233,33.6433,33.6167,33.6433,67600.0
2013-05-07 12:20:00,50.5,50.52,50.5,50.5,49600.0,33.6366,33.65,33.6366,33.6366,49600.0
2013-05-07 12:30:00,50.5,50.53,50.5,50.52,38800.0,33.6366,33.6566,33.6366,33.65,38800.0
2013-05-07 12:40:00,50.52,50.58,50.52,50.58,49400.0,33.65,33.6899,33.65,33.6899,49400.0
2013-05-07 12:50:00,50.58,50.65,50.58,50.64,75500.0,33.6899,33.7365,33.6899,33.7299,75500.0
2013-05-07 13:00:00,50.64,50.66,50.6,50.66,79400.0,33.7299,33.7432,33.7032,33.7432,79400.0
2013-05-07 13:10:00,50.66,50.68,50.62,50.62,66900.0,33.7432,33.7565,33.7166,33.7166,66900.0
2013-05-07 13:20:00,50.63,50.65,50.61,50.63,63100.0,33.7232,33.7365,33.7099,33.7232,63100.0
2013-05-07 13:30:00,50.62,50.64,50.62,50.64,39000.0,33.7166,33.7299,33.7166,33.7299,39000.0
2013-05-07 13:40:00,50.64,50.67,50.63,50.66,60300.0,33.7299,33.7499,33.7232,33.7432,60300.0
2013-05-07 13:50:00,50.65,50.69,50.65,50.67,67100.0,33.7365,33.7632,33.7365,33.7499,67100.0
2013-05-07 14:00:00,50.68,50.68,50.61,50.63,71600.0,33.7565,33.7565,33.7099,33.7232,71600.0
2013-05-07 14:10:00,50.62,50.66,50.62,50.65,58200.0,33.7166,33.7432,33.7166,33.7365,58200.0
2013-05-07 14:20:00,50.66,50.66,50.65,50.66,65900.0,33.7432,33.7432,33.7365,33.7432,65900.0
2013-05-07 14:30:00,50.66,50.66,50.62,50.65,69700.0,33.7432,33.7432,33.7166,33.7365,69700.0
2013-05-07 14:40:00,50.65,50.68,50.64,50.68,70700.0,33.7365,33.7565,33.7299,33.7565,70700.0
2013-05-07 14:50:00,50.68,50.75,50.68,50.75,63400.0,33.7565,33.8032,33.7565,33.8032,63400.0
2013-05-07 15:00:00,50.75,50.75,50.71,50.72,67500.0,33.8032,33.8032,33.7765,33.7832,67500.0
2013-05-07 15:10:00,50.72,50.72,50.67,50.67,75300.0,33.7832,33.7832,33.7499,33.7499,75300.0
2013-05-07 15:20:00,50.67,50.68,50.66,50.68,75300.0,33.7499,33.7565,33.7432,33.7565,75300.0
2013-05-07 15:30:00,50.67,50.68,50.63,50.68,123000.0,33.7499,33.7565,33.7232,33.7565,123000.0
2013-05-07 15:40:00,50.68,50.72,50.67,50.7,104100.0,33.7565,33.7832,33.7499,33.7698,104100.0
2013-05-07 15:50:00,50.69,50.75,50.67,50.74,322900.0,33.7632,33.8032,33.7499,33.7965,322900.0
2013-05-08 09:30:00,50.73,50.84,50.37,50.39,133800.0,33.7898,33.8631,33.55,33.5634,133800.0
2013-05-08 09:40:00,50.38,50.41,50.31,50.38,110200.0,33.5567,33.5767,33.5101,33.5567,110200.0
2013-05-08 09:50:00,50.37,50.39,50.07,50.08,166700.0,33.55,33.5634,33.3502,33.3569,166700.0
2013-05-08 10:00:00,50.09,50.14,50.06,50.09,90500.0,33.3635,33.3968,33.3436,33.3635,90500.0
2013-05-08 10:10:00,50.1,50.21,50.09,50.18,102000.0,33.3702,33.4435,33.3635,33.4235,102000.0
2013-05-08 10:20:00,50.18,50.23,50.05,50.05,152800.0,33.4235,33.4568,33.3369,33.3369,152800.0
2013-05-08 10:30:00,50.06,50.17,50.02,50.15,117100.0,33.3436,33.4168,33.3169,33.4035,117100.0
2013-05-08 10:40:00,50.16,50.2,50.12,50.12,72200.0,33.4102,33.4368,33.3835,33.3835,72200.0
2013-05-08 10:50:00,50.12,50.17,50.09,50.14,89700.0,33.3835,33.4168,33.3635,33.3968,89700.0
2013-05-08 11:00:00,50.14,50.17,50.13,50.13,34600.0,33.3968,33.4168,33.3902,33.3902,34600.0
2013-05-08 11:10:00,50.13,50.14,50.09,50.09,57400.0,33.3902,33.3968,33.3635,33.3635,57400.0
2013-05-08 11:20:00,50.09,50.09,50.03,50.03,63200.0,33.3635,33.3635,33.3236,33.3236,63200.0
2013-05-08 11:30:00,50.03,50.04,49.96,49.96,138800.0,33.3236,33.3302,33.277,33.277,138800.0
2013-05-08 11:40:00,49.97,50.01,49.97,49.98,64100.0,33.2836,33.3103,33.2836,33.2903,64100.0
2013-05-08 11:50:00,49.99,50.0,49.94,49.94,72700.0,33.2969,33.3036,33.2636,33.2636,72700.0
2013-05-08 12:00:00,49.95,49.98,49.94,49.94,69200.0,33.2703,33.2903,33.2636,33.2636,69200.0
2013-05-08 12:10:00,49.94,49.95,49.89,49.89,59200.0,33.2636,33.2703,33.2303,33.2303,59200.0
2013-05-08 12:20:00,49.89,49.91,49.83,49.85,117100.0,33.2303,33.2437,33.1904,33.2037,117100.0
2013-05-08 12:30:00,49.85,49.95,49.84,49.88,93800.0,33.2037,33.2703,33.197,33.2237,93800.0
2013-05-08 12:40:00,49.89,49.9,49.83,49.84,118100.0,33.2303,33.237,33.1904,33.197,118100.0
2013-05-08 12:50:00,49.85,49.85,49.74,49.75,129700.0,33.2037,33.2037,33.1304,33.1371,129700.0
2013-05-08 13:00:00,49.76,49.79,49.76,49.78,53300.0,33.1437,33.1637,33.1437,33.1571,53300.0
2013-05-08 13:10:00,49.78,49.79,49.76,49.79,52900.0,33.1571,33.1637,33.1437,33.1637,52900.0
2013-05-08 13:20:00,49.79,49.79,49.78,49.78,36800.0,33.1637,33.1637,33.1571,33.1571,36800.0
2013-05-08 13:30:00,49.79,49.83,49.77,49.77,159500.0,33.1637,33.1904,33.1504,33.1504,159500.0
2013-05-08 13:40:00,49.77,49.78,49.76,49.76,68400.0,33.1504,33.1571,33.1437,33.1437,68400.0
2013-05-08 13:50:00,49.76,49.78,49.76,49.78,49600.0,33.1437,33.1571,33.1437,33.1571,49600.0
2013-05-08 14:00:00,49.78,49.83,49.77,49.79,99400.0,33.1571,33.1904,33.1504,33.1637,99400.0
2013-05-08 14:10:00,49.8,49.86,49.79,49.83,126300.0,33.1704,33.2103,33.1637,33.1904,126300.0
2013-05-08 14:20:00,49.83,49.88,49.83,49.88,33200.0,33.1904,33.2237,33.1904,33.2237,33200.0
2013-05-08 14:30:00,49.88,49.9,49.85,49.9,52400.0,33.2237,33.237,33.2037,33.237,52400.0
2013-05-08 14:40:00,49.9,49.92,49.88,49.89,66300.0,33.237,33.2503,33.2237,33.2303,66300.0
2013-05-08 14:50:00,49.89,49.93,49.89,49.93,76600.0,33.2303,33.257,33.2303,33.257,76600.0
2013-05-08 15:00:00,49.93,49.96,49.92,49.95,60400.0,33.257,33.277,33.2503,33.2703,60400.0
2013-05-08 15:10:00,49.95,49.95,49.9,49.93,83800.0,33.2703,33.2703,33.237,33.257,83800.0
2013-05-08 15:20:00,49.92,49.96,49.92,49.95,66700.0,33.2503,33.277,33.2503,33.2703,66700.0
2013-05-08 15:30:00,49.94,49.94,49.9,49.91,69700.0,33.2636,33.2636,33.237,33.2437,69700.0
2013-05-08 15:40:00,49.9,49.92,49.89,49.91,125200.0,33.237,33.2503,33.2303,33.2437,125200.0
2013-05-08 15:50:00,49.91,49.94,49.88,49.93,367900.0,33.2437,33.2636,33.2237,33.257,367900.0
2013-05-09 09:30:00,50.03,50.09,49.92,50.09,108800.0,33.3236,33.3635,33.2503,33.3635,108800.0
2013-05-09 09:40:00,50.09,50.11,49.99,50.02,77100.0,33.3635,33.3769,33.2969,33.3169,77100.0
2013-05-09 09:50:00,50.02,50.06,49.97,50.01,68100.0,33.3169,33.3436,33.2836,33.3103,68100.0
2013-05-09 10:00:00,50.02,50.13,49.97,49.99,73200.0,33.3169,33.3902,33.2836,33.2969,73200.0
2013-05-09 10:10:00,49.99,50.0,49.84,49.84,65600.0,33.2969,33.3036,33.197,33.197,65600.0
2013-05-09 10:20:00,49.85,49.88,49.79,49.81,82800.0,33.2037,33.2237,33.1637,33.177,82800.0
2013-05-09 10:30:00,49.82,49.97,49.82,49.95,60200.0,33.1837,33.2836,33.1837,33.2703,60200.0
2013-05-09 10:40:00,49.95,49.95,49.87,49.88,42300.0,33.2703,33.2703,33.217,33.2237,42300.0
2013-05-09 10:50:00,49.88,49.89,49.84,49.89,30800.0,33.2237,33.2303,33.197,33.2303,30800.0
2013-05-09 11:00:00,49.89,49.9,49.87,49.89,68100.0,33.2303,33.237,33.217,33.2303,68100.0
2013-05-09 11:10:00,49.89,49.89,49.73,49.73,68500.0,33.2303,33.2303,33.1238,33.1238,68500.0
2013-05-09 11:20:00,49.73,49.74,49.72,49.73,38900.0,33.1238,33.1304,33.1171,33.1238,38900.0
2013-05-09 11:30:00,49.73,49.78,49.72,49.76,75200.0,33.1238,33.1571,33.1171,33.1437,75200.0
2013-05-09 11:40:00,49.76,49.77,49.69,49.69,113700.0,33.1437,33.1504,33.0971,33.0971,113700.0
2013-05-09 11:50:00,49.69,49.7,49.65,49.67,53600.0,33.0971,33.1038,33.0705,33.0838,53600.0
2013-05-09 12:00:00,49.68,49.7,49.68,49.7,40600.0,33.0905,33.1038,33.0905,33.1038,40600.0
2013-05-09 12:10:00,49.7,49.7,49.65,49.65,29900.0,33.1038,33.1038,33.0705,33.0705,29900.0
2013-05-09 12:20:00,49.66,49.66,49.62,49.65,47200.0,33.0771,33.0771,33.0505,33.0705,47200.0
2013-05-09 12:30:00,49.65,49.73,49.65,49.72,41300.0,33.0705,33.1238,33.0705,33.1171,41300.0
2013-05-09 12:40:00,49.72,49.74,49.68,49.73,53100.0,33.1171,33.1304,33.0905,33.1238,53100.0
2013-05-09 12:50:00,49.73,49.79,49.73,49.79,38700.0,33.1238,33.1637,33.1238,33.1637,38700.0
2013-05-09 13:00:00,49.79,49.8,49.69,49.71,123900.0,33.1637,33.1704,33.0971,33.1104,123900.0
2013-05-09 13:10:00,49.71,49.73,49.68,49.68,101000.0,33.1104,33.1238,33.0905,33.0905,101000.0
2013-05-09 13:20:00,49.68,49.69,49.62,49.63,51600.0,33.0905,33.0971,33.0505,33.0572,51600.0
2013-05-09 13:30:00,49.63,49.68,49.63,49.66,49400.0,33.0572,33.0905,33.0572,33.0771,49400.0
2013-05-09 13:40:00,49.66,49.73,49.63,49.69,55100.0,33.0771,33.1238,33.0572,33.0971,55100.0
2013-05-09 13:50:00,49.68,49.71,49.67,49.71,45600.0,33.0905,33.1104,33.0838,33.1104,45600.0
2013-05-09 14:00:00,49.71,49.71,49.69,49.7,43300.0,33.1104,33.1104,33.0971,33.1038,43300.0
2013-05-09 14:10:00,49.7,49.7,49.64,49.65,51700.0,33.1038,33.1038,33.0638,33.0705,51700.0
2013-05-09 14:20:00,49.65,49.72,49.64,49.7,69500.0,33.0705,33.1171,33.0638,33.1038,69500.0
2013-05-09 14:30:00,49.7,49.73,49.66,49.68,38200.0,33.1038,33.1238,33.0771,33.0905,38200.0
2013-05-09 14:40:00,49.69,49.69,49.64,49.64,54800.0,33.0971,33.0971,33.0638,33.0638,54800.0
2013-05-09 14:50:00,49.64,49.68,49.6,49.61,78700.0,33.0638,33.0905,33.0372,33.0438,78700.0
2013-05-09 15:00:00,49.6,49.6,49.53,49.55,93200.0,33.0372,33.0372,32.9905,33.0039,93200.0
2013-05-09 15:10:00,49.55,49.57,49.5,49.55,87300.0,33.0039,33.0172,32.9706,33.0039,87300.0
2013-05-09 15:20:00,49.56,49.67,49.55,49.66,95200.0,33.0105,33.0838,33.0039,33.0771,95200.0
2013-05-09 15:30:00,49.68,49.71,49.57,49.57,90300.0,33.0905,33.1104,33.0172,33.0172,90300.0
2013-05-09 15:40:00,49.57,49.61,49.56,49.6,86500.0,33.0172,33.0438,33.0105,33.0372,86500.0
2013-05-09 15:50:00,49.6,49.62,49.53,49.62,239900.0,33.0372,33.0505,32.9905,33.0505,239900.0
2013-05-10 09:30:00,49.68,49.98,49.64,49.66,88000.0,33.0905,33.2903,33.0638,33.0771,88000.0
2013-05-10 09:40:00,49.67,49.82,49.67,49.77,54200.0,33.0838,33.1837,33.0838,33.1504,54200.0
2013-05-10 09:50:00,49.77,49.91,49.75,49.88,109000.0,33.1504,33.2437,33.1371,33.2237,109000.0
2013-05-10 10:00:00,49.89,49.93,49.82,49.87,80500.0,33.2303,33.257,33.1837,33.217,80500.0
2013-05-10 10:10:00,49.87,49.87,49.76,49.76,58400.0,33.217,33.217,33.1437,33.1437,58400.0
2013-05-10 10:20:00,49.75,49.84,49.74,49.83,42500.0,33.1371,33.197,33.1304,33.1904,42500.0
2013-05-10 10:30:00,49.84,49.84,49.71,49.72,54000.0,33.197,33.197,33.1104,33.1171,54000.0
2013-05-10 10:40:00,49.71,49.74,49.68,49.7,97200.0,33.1104,33.1304,33.0905,33.1038,97200.0
2013-05-10 10:50:00,49.7,49.76,49.66,49.72,41700.0,33.1038,33.1437,33.0771,33.1171,41700.0
2013-05-10 11:00:00,49.73,49.86,49.72,49.83,63500.0,33.1238,33.2103,33.1171,33.1904,63500.0
2013-05-10 11:10:00,49.83,49.85,49.76,49.78,34400.0,33.1904,33.2037,33.1437,33.1571,34400.0
2013-05-10 11:20:00,49.79,49.79,49.76,49.77,54300.0,33.1637,33.1637,33.1437,33.1504,54300.0
2013-05-10 11:30:00,49.77,49.82,49.76,49.8,39900.0,33.1504,33.1837,33.1437,33.1704,39900.0
2013-05-10 11:40:00,49.8,49.8,49.67,49.68,34900.0,33.1704,33.1704,33.0838,33.0905,34900.0
2013-05-10 11:50:00,49.68,49.68,49.58,49.6,93400.0,33.0905,33.0905,33.0238,33.0372,93400.0
2013-05-10 12:00:00,49.61,49.69,49.61,49.66,65200.0,33.0438,33.0971,33.0438,33.0771,65200.0
2013-05-10 12:10:00,49.66,49.72,49.66,49.71,32200.0,33.0771,33.1171,33.0771,33.1104,32200.0
2013-05-10 12:20:00,49.71,49.82,49.71,49.8,33500.0,33.1104,33.1837,33.1104,33.1704,33500.0
2013-05-10 12:30:00,49.79,49.81,49.76,49.76,38300.0,33.1637,33.177,33.1437,33.1437,38300.0
2013-05-10 12:40:00,49.77,49.85,49.77,49.84,27400.0,33.1504,33.2037,33.1504,33.197,27400.0
2013-05-10 12:50:00,49.85,49.86,49.78,49.78,30900.0,33.2037,33.2103,33.1571,33.1571,30900.0
2013-05-10 13:00:00,49.78,49.86,49.78,49.85,23800.0,33.1571,33.2103,33.1571,33.2037,23800.0
2013-05-10 13:10:00,49.86,49.86,49.81,49.83,33300.0,33.2103,33.2103,33.177,33.1904,33300.0
2013-05-10 13:20:00,49.83,49.83,49.77,49.79,38300.0,33.1904,33.1904,33.1504,33.1637,38300.0
2013-05-10 13:30:00,49.79,49.83,49.75,49.75,52800.0,33.1637,33.1904,33.1371,33.1371,52800.0
2013-05-10 13:40:00,49.75,49.81,49.73,49.81,40900.0,33.1371,33.177,33.1238,33.177,40900.0
2013-05-10 13:50:00,49.8,49.84,49.76,49.81,46300.0,33.1704,33.197,33.1437,33.177,46300.0
2013-05-10 14:00:00,49.81,49.85,49.78,49.85,43200.0,33.177,33.2037,33.1571,33.2037,43200.0
2013-05-10 14:10:00,49.85,49.87,49.8,49.81,41700.0,33.2037,33.217,33.1704,33.177,41700.0
2013-05-10 14:20:00,49.8,49.81,49.75,49.77,56800.0,33.1704,33.177,33.1371,33.1504,56800.0
2013-05-10 14:30:00,49.76,49.77,49.66,49.67,60600.0,33.1437,33.1504,33.0771,33.0838,60600.0
2013-05-10 14:40:00,49.67,49.69,49.65,49.67,66300.0,33.0838,33.0971,33.0705,33.0838,66300.0
2013-05-10 14:50:00,49.67,49.68,49.62,49.62,49300.0,33.0838,33.0905,33.0505,33.0505,49300.0
2013-05-10 15:00:00,49.63,49.72,49.63,49.72,43300.0,33.0572,33.1171,33.0572,33.1171,43300.0
2013-05-10 15:10:00,49.72,49.75,49.72,49.73,42600.0,33.1171,33.1371,33.1171,33.1238,42600.0
2013-05-10 15:20:00,49.73,49.77,49.71,49.71,37400.0,33.1238,33.1504,33.1104,33.1104,37400.0
2013-05-10 15:30:00,49.72,49.77,49.71,49.75,35500.0,33.1171,33.1504,33.1104,33.1371,35500.0
2013-05-10 15:40:00,49.76,49.87,49.76,49.87,85300.0,33.1437,33.217,33.1437,33.217,85300.0
2013-05-10 15:50:00,49.87,49.91,49.83,49.9,422600.0,33.217,33.2437,33.1904,33.237,422600.0
2013-05-13 09:30:00,49.87,49.99,49.68,49.72,94500.0,33.217,33.2969,33.0905,33.1171,94500.0
2013-05-13 09:40:00,49.76,49.76,49.61,49.64,93200.0,33.1437,33.1437,33.0438,33.0638,93200.0
2013-05-13 09:50:00,49.63,49.66,49.43,49.54,342100.0,33.0572,33.0771,32.9239,32.9972,342100.0
2013-05-13 10:00:00,49.55,49.75,49.54,49.73,115800.0,33.0039,33.1371,32.9972,33.1238,115800.0
2013-05-13 10:10:00,49.72,49.8,49.71,49.75,73200.0,33.1171,33.1704,33.1104,33.1371,73200.0
2013-05-13 10:20:00,49.75,49.81,49.69,49.74,64500.0,33.1371,33.177,33.0971,33.1304,64500.0
2013-05-13 10:30:00,49.74,49.88,49.74,49.86,49100.0,33.1304,33.2237,33.1304,33.2103,49100.0
2013-05-13 10:40:00,49.85,49.87,49.8,49.84,78700.0,33.2037,33.217,33.1704,33.197,78700.0
2013-05-13 10:50:00,49.85,49.89,49.83,49.86,56500.0,33.2037,33.2303,33.1904,33.2103,56500.0
2013-05-13 11:00:00,49.86,49.95,49.86,49.91,47000.0,33.2103,33.2703,33.2103,33.2437,47000.0
2013-05-13 11:10:00,49.9,49.91,49.85,49.89,40100.0,33.237,33.2437,33.2037,33.2303,40100.0
2013-05-13 11:20:00,49.88,49.97,49.88,49.95,75800.0,33.2237,33.2836,33.2237,33.2703,75800.0
2013-05-13 11:30:00,49.95,50.08,49.93,50.08,69800.0,33.2703,33.3569,33.257,33.3569,69800.0
2013-05-13 11:40:00,50.08,50.15,50.07,50.13,59800.0,33.3569,33.4035,33.3502,33.3902,59800.0
2013-05-13 11:50:00,50.12,50.15,50.08,50.15,32100.0,33.3835,33.4035,33.3569,33.4035,32100.0
2013-05-13 12:00:00,50.15,50.19,50.12,50.18,41000.0,33.4035,33.4302,33.3835,33.4235,41000.0
2013-05-13 12:10:00,50.19,50.26,50.18,50.24,57200.0,33.4302,33.4768,33.4235,33.4635,57200.0
2013-05-13 12:20:00,50.25,50.29,50.21,50.23,65700.0,33.4701,33.4968,33.4435,33.4568,65700.0
2013-05-13 12:30:00,50.23,50.24,50.23,50.24,15000.0,33.4568,33.4635,33.4568,33.4635,15000.0
2013-05-13 12:40:00,50.23,50.27,50.2,50.27,40000.0,33.4568,33.4834,33.4368,33.4834,40000.0
2013-05-13 12:50:00,50.27,50.29,50.25,50.29,38200.0,33.4834,33.4968,33.4701,33.4968,38200.0
2013-05-13 13:00:00,50.29,50.3,50.21,50.21,52700.0,33.4968,33.5034,33.4435,33.4435,52700.0
2013-05-13 13:10:00,50.2,50.23,50.2,50.22,34500.0,33.4368,33.4568,33.4368,33.4501,34500.0
2013-05-13 13:20:00,50.22,50.22,50.12,50.15,50300.0,33.4501,33.4501,33.3835,33.4035,50300.0
2013-05-13 13:30:00,50.14,50.15,50.09,50.15,36900.0,33.3968,33.4035,33.3635,33.4035,36900.0
2013-05-13 13:40:00,50.15,50.15,50.07,50.1,36100.0,33.4035,33.4035,33.3502,33.3702,36100.0
2013-05-13 13:50:00,50.1,50.14,50.1,50.11,48000.0,33.3702,33.3968,33.3702,33.3769,48000.0
2013-05-13 14:00:00,50.11,50.11,50.07,50.09,36500.0,33.3769,33.3769,33.3502,33.3635,36500.0
2013-05-13 14:10:00,50.1,50.1,50.05,50.07,45000.0,33.3702,33.3702,33.3369,33.3502,45000.0
2013-05-13 14:20:00,50.07,50.07,50.02,50.04,50900.0,33.3502,33.3502,33.3169,33.3302,50900.0
2013-05-13 14:30:00,50.05,50.14,50.05,50.14,50700.0,33.3369,33.3968,33.3369,33.3968,50700.0
2013-05-13 14:40:00,50.14,50.14,50.07,50.11,64700.0,33.3968,33.3968,33.3502,33.3769,64700.0
2013-05-13 14:50:00,50.11,50.11,50.08,50.11,36300.0,33.3769,33.3769,33.3569,33.3769,36300.0
2013-05-13 15:00:00,50.11,50.11,50.03,50.03,55200.0,33.3769,33.3769,33.3236,33.3236,55200.0
2013-05-13 15:10:00,50.03,50.05,50.0,50.03,74400.0,33.3236,33.3369,33.3036,33.3236,74400.0
2013-05-13 15:20:00,50.04,50.04,49.99,50.01,53100.0,33.3302,33.3302,33.2969,33.3103,53100.0
2013-05-13 15:30:00,50.01,50.07,50.0,50.07,63500.0,33.3103,33.3502,33.3036,33.3502,63500.0
2013-05-13 15:40:00,50.07,50.12,50.06,50.07,125800.0,33.3502,33.3835,33.3436,33.3502,125800.0
2013-05-13 15:50:00,50.08,50.11,50.04,50.07,296900.0,33.3569,33.3769,33.3302,33.3502,296900.0
2013-05-14 09:30:00,50.14,50.32,50.11,50.31,93200.0,33.3968,33.5167,33.3769,33.5101,93200.0
2013-05-14 09:40:00,50.3,50.43,50.27,50.27,97400.0,33.5034,33.59,33.4834,33.4834,97400.0
2013-05-14 09:50:00,50.28,50.32,50.16,50.31,90300.0,33.4901,33.5167,33.4102,33.5101,90300.0
2013-05-14 10:00:00,50.32,50.35,50.29,50.32,76100.0,33.5167,33.5367,33.4968,33.5167,76100.0
2013-05-14 10:10:00,50.32,50.35,50.31,50.32,58700.0,33.5167,33.5367,33.5101,33.5167,58700.0
2013-05-14 10:20:00,50.32,50.33,50.24,50.28,85300.0,33.5167,33.5234,33.4635,33.4901,85300.0
2013-05-14 10:30:00,50.28,50.43,50.27,50.43,100600.0,33.4901,33.59,33.4834,33.59,100600.0
2013-05-14 10:40:00,50.42,50.48,50.39,50.48,110500.0,33.5833,33.6233,33.5634,33.6233,110500.0
2013-05-14 10:50:00,50.48,50.55,50.47,50.54,109500.0,33.6233,33.6699,33.6167,33.6633,109500.0
2013-05-14 11:00:00,50.54,50.56,50.53,50.56,89100.0,33.6633,33.6766,33.6566,33.6766,89100.0
2013-05-14 11:10:00,50.56,50.56,50.5,50.53,56100.0,33.6766,33.6766,33.6366,33.6566,56100.0
2013-05-14 11:20:00,50.53,50.55,50.52,50.52,72600.0,33.6566,33.6699,33.65,33.65,72600.0
2013-05-14 11:30:00,50.52,50.57,50.47,50.56,56800.0,33.65,33.6833,33.6167,33.6766,56800.0
2013-05-14 11:40:00,50.56,50.59,50.53,50.54,64900.0,33.6766,33.6966,33.6566,33.6633,64900.0
2013-05-14 11:50:00,50.53,50.6,50.52,50.59,43300.0,33.6566,33.7032,33.65,33.6966,43300.0
2013-05-14 12:00:00,50.6,50.61,50.55,50.58,50700.0,33.7032,33.7099,33.6699,33.6899,50700.0
2013-05-14 12:10:00,50.57,50.61,50.55,50.6,51200.0,33.6833,33.7099,33.6699,33.7032,51200.0
2013-05-14 12:20:00,50.6,50.61,50.53,50.56,42600.0,33.7032,33.7099,33.6566,33.6766,42600.0
2013-05-14 12:30:00,50.56,50.56,50.53,50.55,83000.0,33.6766,33.6766,33.6566,33.6699,83000.0
2013-05-14 12:40:00,50.55,50.56,50.52,50.53,29000.0,33.6699,33.6766,33.65,33.6566,29000.0
2013-05-14 12:50:00,50.54,50.54,50.52,50.53,22500.0,33.6633,33.6633,33.65,33.6566,22500.0
2013-05-14 13:00:00,50.53,50.58,50.52,50.58,30200.0,33.6566,33.6899,33.65,33.6899,30200.0
2013-05-14 13:10:00,50.58,50.58,50.53,50.54,59000.0,33.6899,33.6899,33.6566,33.6633,59000.0
2013-05-14 13:20:00,50.54,50.55,50.49,50.55,66200.0,33.6633,33.6699,33.63,33.6699,66200.0
2013-05-14 13:30:00,50.55,50.64,50.55,50.6,68900.0,33.6699,33.7299,33.6699,33.7032,68900.0
2013-05-14 13:40:00,50.59,50.62,50.56,50.58,66100.0,33.6966,33.7166,33.6766,33.6899,66100.0
2013-05-14 13:50:00,50.59,50.59,50.53,50.54,68300.0,33.6966,33.6966,33.6566,33.6633,68300.0
2013-05-14 14:00:00,50.54,50.54,50.46,50.46,63300.0,33.6633,33.6633,33.61,33.61,63300.0
2013-05-14 14:10:00,50.47,50.56,50.46,50.55,70700.0,33.6167,33.6766,33.61,33.6699,70700.0
2013-05-14 14:20:00,50.55,50.6,50.48,50.59,54700.0,33.6699,33.7032,33.6233,33.6966,54700.0
2013-05-14 14:30:00,50.6,50.65,50.57,50.64,65000.0,33.7032,33.7365,33.6833,33.7299,65000.0
2013-05-14 14:40:00,50.65,50.65,50.52,50.53,86300.0,33.7365,33.7365,33.65,33.6566,86300.0
2013-05-14 14:50:00,50.54,50.54,50.48,50.5,55500.0,33.6633,33.6633,33.6233,33.6366,55500.0
2013-05-14 15:00:00,50.5,50.59,50.5,50.57,70900.0,33.6366,33.6966,33.6366,33.6833,70900.0
2013-05-14 15:10:00,50.58,50.65,50.58,50.62,43300.0,33.6899,33.7365,33.6899,33.7166,43300.0
2013-05-14 15:20:00,50.62,50.66,50.61,50.62,80000.0,33.7166,33.7432,33.7099,33.7166,80000.0
2013-05-14 15:30:00,50.63,50.71,50.59,50.7,97700.0,33.7232,33.7765,33.6966,33.7698,97700.0
2013-05-14 15:40:00,50.7,50.71,50.6,50.71,183600.0,33.7698,33.7765,33.7032,33.7765,183600.0
2013-05-14 15:50:00,50.71,50.71,50.62,50.64,312900.0,33.7765,33.7765,33.7166,33.7299,312900.0
2013-05-15 09:30:00,50.52,50.63,50.38,50.44,83700.0,33.65,33.7232,33.5567,33.5967,83700.0
2013-05-15 09:40:00,50.43,50.44,50.16,50.23,123500.0,33.59,33.5967,33.4102,33.4568,123500.0
2013-05-15 09:50:00,50.24,50.35,50.23,50.27,101500.0,33.4635,33.5367,33.4568,33.4834,101500.0
2013-05-15 10:00:00,50.24,50.28,50.23,50.27,108900.0,33.4635,33.4901,33.4568,33.4834,108900.0
2013-05-15 10:10:00,50.27,50.41,50.27,50.41,85100.0,33.4834,33.5767,33.4834,33.5767,85100.0
2013-05-15 10:20:00,50.41,50.42,50.27,50.28,60800.0,33.5767,33.5833,33.4834,33.4901,60800.0
2013-05-15 10:30:00,50.28,50.38,50.27,50.38,48700.0,33.4901,33.5567,33.4834,33.5567,48700.0
2013-05-15 10:40:00,50.38,50.42,50.36,50.38,66800.0,33.5567,33.5833,33.5434,33.5567,66800.0
2013-05-15 10:50:00,50.37,50.49,50.36,50.49,44100.0,33.55,33.63,33.5434,33.63,44100.0
2013-05-15 11:00:00,50.48,50.59,50.45,50.58,49400.0,33.6233,33.6966,33.6033,33.6899,49400.0
2013-05-15 11:10:00,50.58,50.67,50.58,50.59,75300.0,33.6899,33.7499,33.6899,33.6966,75300.0
2013-05-15 11:20:00,50.6,50.62,50.57,50.58,56300.0,33.7032,33.7166,33.6833,33.6899,56300.0
2013-05-15 11:30:00,50.58,50.7,50.58,50.7,37000.0,33.6899,33.7698,33.6899,33.7698,37000.0
2013-05-15 11:40:00,50.7,50.74,50.64,50.74,37300.0,33.7698,33.7965,33.7299,33.7965,37300.0
2013-05-15 11:50:00,50.75,50.8,50.67,50.68,47700.0,33.8032,33.8365,33.7499,33.7565,47700.0
2013-05-15 12:00:00,50.68,50.75,50.65,50.75,44000.0,33.7565,33.8032,33.7365,33.8032,44000.0
2013-05-15 12:10:00,50.76,50.82,50.76,50.79,48800.0,33.8098,33.8498,33.8098,33.8298,48800.0
2013-05-15 12:20:00,50.79,50.8,50.74,50.75,32600.0,33.8298,33.8365,33.7965,33.8032,32600.0
2013-05-15 12:30:00,50.75,50.76,50.72,50.72,58300.0,33.8032,33.8098,33.7832,33.7832,58300.0
2013-05-15 12:40:00,50.72,50.78,50.71,50.77,49300.0,33.7832,33.8231,33.7765,33.8165,49300.0
2013-05-15 12:50:00,50.77,50.87,50.77,50.86,65000.0,33.8165,33.8831,33.8165,33.8764,65000.0
2013-05-15 13:00:00,50.85,50.9,50.84,50.89,61700.0,33.8698,33.9031,33.8631,33.8964,61700.0
2013-05-15 13:10:00,50.9,50.92,50.85,50.88,87100.0,33.9031,33.9164,33.8698,33.8897,87100.0
2013-05-15 13:20:00,50.88,50.89,50.83,50.87,45500.0,33.8897,33.8964,33.8564,33.8831,45500.0
2013-05-15 13:30:00,50.86,50.95,50.86,50.95,73300.0,33.8764,33.9364,33.8764,33.9364,73300.0
2013-05-15 13:40:00,50.95,50.95,50.85,50.88,49800.0,33.9364,33.9364,33.8698,33.8897,49800.0
2013-05-15 13:50:00,50.88,50.89,50.76,50.77,52800.0,33.8897,33.8964,33.8098,33.8165,52800.0
2013-05-15 14:00:00,50.76,50.81,50.76,50.8,34100.0,33.8098,33.8431,33.8098,33.8365,34100.0
2013-05-15 14:10:00,50.79,50.8,50.76,50.78,31300.0,33.8298,33.8365,33.8098,33.8231,31300.0
2013-05-15 14:20:00,50.78,50.79,50.71,50.78,65600.0,33.8231,33.8298,33.7765,33.8231,65600.0
2013-05-15 14:30:00,50.78,50.82,50.73,50.73,37800.0,33.8231,33.8498,33.7898,33.7898,37800.0
2013-05-15 14:40:00,50.74,50.76,50.64,50.67,90900.0,33.7965,33.8098,33.7299,33.7499,90900.0
2013-05-15 14:50:00,50.67,50.69,50.63,50.65,72600.0,33.7499,33.7632,33.7232,33.7365,72600.0
2013-05-15 15:00:00,50.66,50.73,50.66,50.73,74800.0,33.7432,33.7898,33.7432,33.7898,74800.0
2013-05-15 15:10:00,50.73,50.78,50.7,50.74,45500.0,33.7898,33.8231,33.7698,33.7965,45500.0
2013-05-15 15:20:00,50.73,50.83,50.73,50.81,53900.0,33.7898,33.8564,33.7898,33.8431,53900.0
2013-05-15 15:30:00,50.8,50.93,50.8,50.93,59700.0,33.8365,33.923,33.8365,33.923,59700.0
2013-05-15 15:40:00,50.93,50.94,50.88,50.9,93100.0,33.923,33.9297,33.8897,33.9031,93100.0
2013-05-15 15:50:00,50.9,50.97,50.9,50.91,121400.0,33.9031,33.9497,33.9031,33.9097,121400.0
2013-05-16 09:30:00,50.87,50.87,50.53,50.8,99400.0,33.8831,33.8831,33.6566,33.8365,99400.0
2013-05-16 09:40:00,50.8,50.84,50.72,50.8,30900.0,33.8365,33.8631,33.7832,33.8365,30900.0
2013-05-16 09:50:00,50.83,50.95,50.77,50.84,69000.0,33.8564,33.9364,33.8165,33.8631,69000.0
2013-05-16 10:00:00,50.82,50.87,50.75,50.79,60500.0,33.8498,33.8831,33.8032,33.8298,60500.0
2013-05-16 10:10:00,50.8,50.86,50.72,50.76,84200.0,33.8365,33.8764,33.7832,33.8098,84200.0
2013-05-16 10:20:00,50.77,50.82,50.72,50.72,30300.0,33.8165,33.8498,33.7832,33.7832,30300.0
2013-05-16 10:30:00,50.74,50.79,50.68,50.73,61500.0,33.7965,33.8298,33.7565,33.7898,61500.0
2013-05-16 10:40:00,50.73,50.76,50.63,50.76,74900.0,33.7898,33.8098,33.7232,33.8098,74900.0
2013-05-16 10:50:00,50.76,50.83,50.73,50.78,31900.0,33.8098,33.8564,33.7898,33.8231,31900.0
2013-05-16 11:00:00,50.79,50.82,50.75,50.8,43800.0,33.8298,33.8498,33.8032,33.8365,43800.0
2013-05-16 11:10:00,50.8,50.92,50.8,50.88,43400.0,33.8365,33.9164,33.8365,33.8897,43400.0
2013-05-16 11:20:00,50.88,50.88,50.77,50.86,28900.0,33.8897,33.8897,33.8165,33.8764,28900.0
2013-05-16 11:30:00,50.86,50.89,50.84,50.88,46700.0,33.8764,33.8964,33.8631,33.8897,46700.0
2013-05-16 11:40:00,50.89,50.9,50.86,50.88,36800.0,33.8964,33.9031,33.8764,33.8897,36800.0
2013-05-16 11:50:00,50.88,50.97,50.88,50.92,53100.0,33.8897,33.9497,33.8897,33.9164,53100.0
2013-05-16 12:00:00,50.93,50.93,50.79,50.81,31200.0,33.923,33.923,33.8298,33.8431,31200.0
2013-05-16 12:10:00,50.82,50.83,50.75,50.76,47000.0,33.8498,33.8564,33.8032,33.8098,47000.0
2013-05-16 12:20:00,50.76,50.77,50.73,50.76,39100.0,33.8098,33.8165,33.7898,33.8098,39100.0
2013-05-16 12:30:00,50.76,50.84,50.75,50.84,27800.0,33.8098,33.8631,33.8032,33.8631,27800.0
2013-05-16 12:40:00,50.84,50.9,50.84,50.9,30300.0,33.8631,33.9031,33.8631,33.9031,30300.0
2013-05-16 12:50:00,50.9,50.96,50.89,50.91,42600.0,33.9031,33.943,33.8964,33.9097,42600.0
2013-05-16 13:00:00,50.9,50.94,50.89,50.94,14400.0,33.9031,33.9297,33.8964,33.9297,14400.0
2013-05-16 13:10:00,50.94,50.96,50.91,50.95,60800.0,33.9297,33.943,33.9097,33.9364,60800.0
2013-05-16 13:20:00,50.95,50.97,50.93,50.96,39900.0,33.9364,33.9497,33.923,33.943,39900.0
2013-05-16 13:30:00,50.96,50.97,50.84,50.85,45400.0,33.943,33.9497,33.8631,33.8698,45400.0
2013-05-16 13:40:00,50.84,50.9,50.81,50.9,85800.0,33.8631,33.9031,33.8431,33.9031,85800.0
2013-05-16 13:50:00,50.9,50.94,50.9,50.92,46900.0,33.9031,33.9297,33.9031,33.9164,46900.0
2013-05-16 14:00:00,50.91,50.94,50.91,50.91,36000.0,33.9097,33.9297,33.9097,33.9097,36000.0
2013-05-16 14:10:00,50.91,50.94,50.9,50.92,32300.0,33.9097,33.9297,33.9031,33.9164,32300.0
2013-05-16 14:20:00,50.93,50.93,50.84,50.85,67200.0,33.923,33.923,33.8631,33.8698,67200.0
2013-05-16 14:30:00,50.85,50.85,50.8,50.82,31700.0,33.8698,33.8698,33.8365,33.8498,31700.0
2013-05-16 14:40:00,50.82,50.84,50.78,50.83,38200.0,33.8498,33.8631,33.8231,33.8564,38200.0
2013-05-16 14:50:00,50.84,50.85,50.74,50.74,48900.0,33.8631,33.8698,33.7965,33.7965,48900.0
2013-05-16 15:00:00,50.75,50.77,50.68,50.7,173300.0,33.8032,33.8165,33.7565,33.7698,173300.0
2013-05-16 15:10:00,50.69,50.7,50.56,50.56,93700.0,33.7632,33.7698,33.6766,33.6766,93700.0
2013-05-16 15:20:00,50.56,50.67,50.55,50.66,61900.0,33.6766,33.7499,33.6699,33.7432,61900.0
2013-05-16 15:30:00,50.67,50.68,50.55,50.55,70900.0,33.7499,33.7565,33.6699,33.6699,70900.0
2013-05-16 15:40:00,50.55,50.6,50.46,50.48,170800.0,33.6699,33.7032,33.61,33.6233,170800.0
2013-05-16 15:50:00,50.48,50.54,50.45,50.49,266800.0,33.6233,33.6633,33.6033,33.63,266800.0
2013-05-17 09:30:00,50.41,50.53,50.23,50.3,318900.0,33.5767,33.6566,33.4568,33.5034,318900.0
2013-05-17 09:40:00,50.32,50.32,50.08,50.12,59200.0,33.5167,33.5167,33.3569,33.3835,59200.0
2013-05-17 09:50:00,50.12,50.18,50.02,50.12,67800.0,33.3835,33.4235,33.3169,33.3835,67800.0
2013-05-17 10:00:00,50.12,50.21,50.12,50.17,52400.0,33.3835,33.4435,33.3835,33.4168,52400.0
2013-05-17 10:10:00,50.17,50.17,50.05,50.12,70500.0,33.4168,33.4168,33.3369,33.3835,70500.0
2013-05-17 10:20:00,50.12,50.24,50.09,50.11,72400.0,33.3835,33.4635,33.3635,33.3769,72400.0
2013-05-17 10:30:00,50.11,50.19,50.04,50.05,81100.0,33.3769,33.4302,33.3302,33.3369,81100.0
2013-05-17 10:40:00,50.05,50.07,50.01,50.03,86600.0,33.3369,33.3502,33.3103,33.3236,86600.0
2013-05-17 10:50:00,50.03,50.03,49.91,49.93,94700.0,33.3236,33.3236,33.2437,33.257,94700.0
2013-05-17 11:00:00,49.92,49.94,49.9,49.93,91400.0,33.2503,33.2636,33.237,33.257,91400.0
2013-05-17 11:10:00,49.93,49.97,49.91,49.97,51400.0,33.257,33.2836,33.2437,33.2836,51400.0
2013-05-17 11:20:00,49.97,49.98,49.86,49.98,123200.0,33.2836,33.2903,33.2103,33.2903,123200.0
2013-05-17 11:30:00,49.99,50.0,49.96,49.97,48300.0,33.2969,33.3036,33.277,33.2836,48300.0
2013-05-17 11:40:00,49.97,49.97,49.89,49.96,51100.0,33.2836,33.2836,33.2303,33.277,51100.0
2013-05-17 11:50:00,49.95,49.99,49.93,49.94,31400.0,33.2703,33.2969,33.257,33.2636,31400.0
2013-05-17 12:00:00,49.94,50.0,49.93,49.99,54000.0,33.2636,33.3036,33.257,33.2969,54000.0
2013-05-17 12:10:00,50.01,50.07,50.01,50.07,56600.0,33.3103,33.3502,33.3103,33.3502,56600.0
2013-05-17 12:20:00,50.06,50.06,50.0,50.02,45900.0,33.3436,33.3436,33.3036,33.3169,45900.0
2013-05-17 12:30:00,50.03,50.03,49.98,50.02,36000.0,33.3236,33.3236,33.2903,33.3169,36000.0
2013-05-17 12:40:00,50.02,50.07,50.01,50.03,51100.0,33.3169,33.3502,33.3103,33.3236,51100.0
2013-05-17 12:50:00,50.04,50.04,49.97,49.99,36600.0,33.3302,33.3302,33.2836,33.2969,36600.0
2013-05-17 13:00:00,50.0,50.02,49.98,50.0,37500.0,33.3036,33.3169,33.2903,33.3036,37500.0
2013-05-17 13:10:00,50.0,50.04,50.0,50.02,29000.0,33.3036,33.3302,33.3036,33.3169,29000.0
2013-05-17 13:20:00,50.01,50.05,49.99,50.02,37900.0,33.3103,33.3369,33.2969,33.3169,37900.0
2013-05-17 13:30:00,50.03,50.06,50.03,50.05,33500.0,33.3236,33.3436,33.3236,33.3369,33500.0
2013-05-17 13:40:00,50.06,50.06,50.01,50.04,44700.0,33.3436,33.3436,33.3103,33.3302,44700.0
2013-05-17 13:50:00,50.04,50.05,50.03,50.04,31200.0,33.3302,33.3369,33.3236,33.3302,31200.0
2013-05-17 14:00:00,50.04,50.06,50.01,50.04,51400.0,33.3302,33.3436,33.3103,33.3302,51400.0
2013-05-17 14:10:00,50.04,50.13,50.04,50.12,31700.0,33.3302,33.3902,33.3302,33.3835,31700.0
2013-05-17 14:20:00,50.12,50.17,50.12,50.14,46700.0,33.3835,33.4168,33.3835,33.3968,46700.0
2013-05-17 14:30:00,50.14,50.2,50.13,50.19,38900.0,33.3968,33.4368,33.3902,33.4302,38900.0
2013-05-17 14:40:00,50.2,50.25,50.14,50.24,47200.0,33.4368,33.4701,33.3968,33.4635,47200.0
2013-05-17 14:50:00,50.25,50.29,50.22,50.27,64800.0,33.4701,33.4968,33.4501,33.4834,64800.0
2013-05-17 15:00:00,50.28,50.32,50.27,50.28,65200.0,33.4901,33.5167,33.4834,33.4901,65200.0
2013-05-17 15:10:00,50.28,50.3,50.26,50.29,45100.0,33.4901,33.5034,33.4768,33.4968,45100.0
2013-05-17 15:20:00,50.3,50.41,50.29,50.39,79800.0,33.5034,33.5767,33.4968,33.5634,79800.0
2013-05-17 15:30:00,50.38,50.42,50.36,50.41,94700.0,33.5567,33.5833,33.5434,33.5767,94700.0
2013-05-17 15:40:00,50.42,50.49,50.38,50.4,127400.0,33.5833,33.63,33.5567,33.57,127400.0
2013-05-17 15:50:00,50.41,50.41,50.3,50.36,301200.0,33.5767,33.5767,33.5034,33.5434,301200.0
2013-05-20 09:30:00,50.42,50.64,50.41,50.53,125700.0,33.5833,33.7299,33.5767,33.6566,125700.0
2013-05-20 09:40:00,50.54,50.55,50.38,50.39,128000.0,33.6633,33.6699,33.5567,33.5634,128000.0
2013-05-20 09:50:00,50.37,50.39,50.04,50.05,78000.0,33.55,33.5634,33.3302,33.3369,78000.0
2013-05-20 10:00:00,50.06,50.26,50.06,50.23,45100.0,33.3436,33.4768,33.3436,33.4568,45100.0
2013-05-20 10:10:00,50.23,50.25,50.18,50.24,42200.0,33.4568,33.4701,33.4235,33.4635,42200.0
2013-05-20 10:20:00,50.24,50.25,50.17,50.18,32000.0,33.4635,33.4701,33.4168,33.4235,32000.0
2013-05-20 10:30:00,50.18,50.26,50.18,50.19,52400.0,33.4235,33.4768,33.4235,33.4302,52400.0
2013-05-20 10:40:00,50.19,50.2,49.97,50.02,207200.0,33.4302,33.4368,33.2836,33.3169,207200.0
2013-05-20 10:50:00,50.02,50.07,49.98,50.07,55100.0,33.3169,33.3502,33.2903,33.3502,55100.0
2013-05-20 11:00:00,50.08,50.12,49.99,50.01,117200.0,33.3569,33.3835,33.2969,33.3103,117200.0
2013-05-20 11:10:00,50.01,50.02,49.9,49.93,83900.0,33.3103,33.3169,33.237,33.257,83900.0
2013-05-20 11:20:00,49.93,49.96,49.86,49.88,184300.0,33.257,33.277,33.2103,33.2237,184300.0
2013-05-20 11:30:00,49.88,49.89,49.87,49.89,82500.0,33.2237,33.2303,33.217,33.2303,82500.0
2013-05-20 11:40:00,49.89,49.92,49.84,49.86,119800.0,33.2303,33.2503,33.197,33.2103,119800.0
2013-05-20 11:50:00,49.85,49.85,49.68,49.69,140200.0,33.2037,33.2037,33.0905,33.0971,140200.0
2013-05-20 12:00:00,49.69,49.86,49.69,49.82,202700.0,33.0971,33.2103,33.0971,33.1837,202700.0
2013-05-20 12:10:00,49.81,49.82,49.72,49.74,109100.0,33.177,33.1837,33.1171,33.1304,109100.0
2013-05-20 12:20:00,49.74,49.75,49.6,49.72,133500.0,33.1304,33.1371,33.0372,33.1171,133500.0
2013-05-20 12:30:00,49.71,49.72,49.57,49.58,122900.0,33.1104,33.1171,33.0172,33.0238,122900.0
2013-05-20 12:40:00,49.58,49.58,49.48,49.53,159500.0,33.0238,33.0238,32.9572,32.9905,159500.0
2013-05-20 12:50:00,49.53,49.53,49.45,49.46,179100.0,32.9905,32.9905,32.9373,32.9439,179100.0
2013-05-20 13:00:00,49.46,49.5,49.4,49.44,115800.0,32.9439,32.9706,32.904,32.9306,115800.0
2013-05-20 13:10:00,49.45,49.48,49.4,49.41,96500.0,32.9373,32.9572,32.904,32.9106,96500.0
2013-05-20 13:20:00,49.4,49.53,49.38,49.53,62400.0,32.904,32.9905,32.8906,32.9905,62400.0
2013-05-20 13:30:00,49.54,49.57,49.44,49.48,63600.0,32.9972,33.0172,32.9306,32.9572,63600.0
2013-05-20 13:40:00,49.48,49.48,49.38,49.46,113000.0,32.9572,32.9572,32.8906,32.9439,113000.0
2013-05-20 13:50:00,49.46,49.46,49.35,49.36,109200.0,32.9439,32.9439,32.8707,32.8773,109200.0
2013-05-20 14:00:00,49.36,49.4,49.28,49.39,123300.0,32.8773,32.904,32.824,32.8973,123300.0
2013-05-20 14:10:00,49.4,49.4,49.36,49.38,56200.0,32.904,32.904,32.8773,32.8906,56200.0
2013-05-20 14:20:00,49.39,49.43,49.37,49.38,94200.0,32.8973,32.9239,32.884,32.8906,94200.0
2013-05-20 14:30:00,49.38,49.47,49.38,49.42,72800.0,32.8906,32.9506,32.8906,32.9173,72800.0
2013-05-20 14:40:00,49.43,49.46,49.4,49.44,48300.0,32.9239,32.9439,32.904,32.9306,48300.0
2013-05-20 14:50:00,49.45,49.47,49.35,49.36,66500.0,32.9373,32.9506,32.8707,32.8773,66500.0
2013-05-20 15:00:00,49.36,49.4,49.35,49.38,98600.0,32.8773,32.904,32.8707,32.8906,98600.0
2013-05-20 15:10:00,49.38,49.4,49.35,49.35,62600.0,32.8906,32.904,32.8707,32.8707,62600.0
2013-05-20 15:20:00,49.35,49.36,49.21,49.24,176500.0,32.8707,32.8773,32.7774,32.7974,176500.0
2013-05-20 15:30:00,49.24,49.25,49.16,49.19,181400.0,32.7974,32.804,32.7441,32.7641,181400.0
2013-05-20 15:40:00,49.19,49.3,49.18,49.23,167100.0,32.7641,32.8373,32.7574,32.7907,167100.0
2013-05-20 15:50:00,49.23,49.23,49.09,49.14,684000.0,32.7907,32.7907,32.6975,32.7308,684000.0
2013-05-21 09:30:00,49.13,49.42,49.13,49.36,152300.0,32.7241,32.9173,32.7241,32.8773,152300.0
2013-05-21 09:40:00,49.36,49.36,49.06,49.08,233900.0,32.8773,32.8773,32.6775,32.6908,233900.0
2013-05-21 09:50:00,49.09,49.18,49.0,49.12,153800.0,32.6975,32.7574,32.6375,32.7175,153800.0
2013-05-21 10:00:00,49.13,49.19,49.01,49.02,161900.0,32.7241,32.7641,32.6442,32.6508,161900.0
2013-05-21 10:10:00,49.02,49.08,49.01,49.04,134100.0,32.6508,32.6908,32.6442,32.6642,134100.0
2013-05-21 10:20:00,49.04,49.04,48.87,48.91,258400.0,32.6642,32.6642,32.5509,32.5776,258400.0
2013-05-21 10:30:00,48.91,49.08,48.91,49.07,152100.0,32.5776,32.6908,32.5776,32.6842,152100.0
2013-05-21 10:40:00,49.06,49.15,49.03,49.13,122000.0,32.6775,32.7374,32.6575,32.7241,122000.0
2013-05-21 10:50:00,49.12,49.2,49.06,49.11,89800.0,32.7175,32.7707,32.6775,32.7108,89800.0
2013-05-21 11:00:00,49.11,49.21,49.08,49.18,136000.0,32.7108,32.7774,32.6908,32.7574,136000.0
2013-05-21 11:10:00,49.17,49.18,49.07,49.11,112100.0,32.7508,32.7574,32.6842,32.7108,112100.0
2013-05-21 11:20:00,49.11,49.2,49.1,49.14,99800.0,32.7108,32.7707,32.7041,32.7308,99800.0
2013-05-21 11:30:00,49.14,49.18,49.13,49.14,113200.0,32.7308,32.7574,32.7241,32.7308,113200.0
2013-05-21 11:40:00,49.13,49.15,49.12,49.12,46200.0,32.7241,32.7374,32.7175,32.7175,46200.0
2013-05-21 11:50:00,49.13,49.17,49.13,49.14,49200.0,32.7241,32.7508,32.7241,32.7308,49200.0
2013-05-21 12:00:00,49.15,49.21,49.14,49.19,132400.0,32.7374,32.7774,32.7308,32.7641,132400.0
2013-05-21 12:10:00,49.19,49.28,49.18,49.23,100200.0,32.7641,32.824,32.7574,32.7907,100200.0
2013-05-21 12:20:00,49.23,49.23,49.12,49.17,67400.0,32.7907,32.7907,32.7175,32.7508,67400.0
2013-05-21 12:30:00,49.18,49.19,49.17,49.19,34900.0,32.7574,32.7641,32.7508,32.7641,34900.0
2013-05-21 12:40:00,49.19,49.22,49.14,49.17,87200.0,32.7641,32.7841,32.7308,32.7508,87200.0
2013-05-21 12:50:00,49.16,49.3,49.15,49.3,41200.0,32.7441,32.8373,32.7374,32.8373,41200.0
2013-05-21 13:00:00,49.3,49.45,49.26,49.44,67200.0,32.8373,32.9373,32.8107,32.9306,67200.0
2013-05-21 13:10:00,49.44,49.45,49.34,49.45,47400.0,32.9306,32.9373,32.864,32.9373,47400.0
2013-05-21 13:20:00,49.45,49.5,49.37,49.5,51600.0,32.9373,32.9706,32.884,32.9706,51600.0
2013-05-21 13:30:00,49.5,49.51,49.41,49.43,67100.0,32.9706,32.9772,32.9106,32.9239,67100.0
2013-05-21 13:40:00,49.44,49.46,49.35,49.41,56700.0,32.9306,32.9439,32.8707,32.9106,56700.0
2013-05-21 13:50:00,49.42,49.47,49.33,49.38,81900.0,32.9173,32.9506,32.8573,32.8906,81900.0
2013-05-21 14:00:00,49.38,49.39,49.31,49.33,74000.0,32.8906,32.8973,32.844,32.8573,74000.0
2013-05-21 14:10:00,49.33,49.5,49.33,49.49,96600.0,32.8573,32.9706,32.8573,32.9639,96600.0
2013-05-21 14:20:00,49.48,49.51,49.4,49.45,143400.0,32.9572,32.9772,32.904,32.9373,143400.0
2013-05-21 14:30:00,49.45,49.49,49.42,49.48,40700.0,32.9373,32.9639,32.9173,32.9572,40700.0
2013-05-21 14:40:00,49.49,49.51,49.43,49.49,58600.0,32.9639,32.9772,32.9239,32.9639,58600.0
2013-05-21 14:50:00,49.49,49.52,49.47,49.48,65700.0,32.9639,32.9839,32.9506,32.9572,65700.0
2013-05-21 15:00:00,49.48,49.5,49.45,49.48,37800.0,32.9572,32.9706,32.9373,32.9572,37800.0
2013-05-21 15:10:00,49.48,49.5,49.4,49.4,80600.0,32.9572,32.9706,32.904,32.904,80600.0
2013-05-21 15:20:00,49.41,49.45,49.38,49.39,75500.0,32.9106,32.9373,32.8906,32.8973,75500.0
2013-05-21 15:30:00,49.39,49.44,49.36,49.4,105300.0,32.8973,32.9306,32.8773,32.904,105300.0
2013-05-21 15:40:00,49.4,49.42,49.32,49.38,160700.0,32.904,32.9173,32.8507,32.8906,160700.0
2013-05-21 15:50:00,49.37,49.39,49.31,49.33,282300.0,32.884,32.8973,32.844,32.8573,282300.0
2013-05-22 09:30:00,49.3,49.66,49.25,49.59,174900.0,32.8373,33.0771,32.804,33.0305,174900.0
2013-05-22 09:40:00,49.59,49.62,49.38,49.44,93200.0,33.0305,33.0505,32.8906,32.9306,93200.0
2013-05-22 09:50:00,49.43,49.5,49.39,49.5,72800.0,32.9239,32.9706,32.8973,32.9706,72800.0
2013-05-22 10:00:00,49.5,49.61,49.45,49.57,115500.0,32.9706,33.0438,32.9373,33.0172,115500.0
2013-05-22 10:10:00,49.57,49.6,49.49,49.53,99800.0,33.0172,33.0372,32.9639,32.9905,99800.0
2013-05-22 10:20:00,49.53,49.79,49.53,49.74,112500.0,32.9905,33.1637,32.9905,33.1304,112500.0
2013-05-22 10:30:00,49.74,49.79,49.37,49.43,164100.0,33.1304,33.1637,32.884,32.9239,164100.0
2013-05-22 10:40:00,49.44,49.46,49.34,49.41,92700.0,32.9306,32.9439,32.864,32.9106,92700.0
2013-05-22 10:50:00,49.42,49.44,49.34,49.35,78800.0,32.9173,32.9306,32.864,32.8707,78800.0
2013-05-22 11:00:00,49.36,49.51,49.34,49.5,75200.0,32.8773,32.9772,32.864,32.9706,75200.0
2013-05-22 11:10:00,49.49,49.6,49.46,49.5,66400.0,32.9639,33.0372,32.9439,32.9706,66400.0
2013-05-22 11:20:00,49.51,49.52,49.41,49.47,64400.0,32.9772,32.9839,32.9106,32.9506,64400.0
2013-05-22 11:30:00,49.47,49.58,49.47,49.52,53800.0,32.9506,33.0238,32.9506,32.9839,53800.0
2013-05-22 11:40:00,49.53,49.6,49.5,49.58,73800.0,32.9905,33.0372,32.9706,33.0238,73800.0
2013-05-22 11:50:00,49.59,49.59,49.51,49.52,48500.0,33.0305,33.0305,32.9772,32.9839,48500.0
2013-05-22 12:00:00,49.52,49.53,49.5,49.5,44500.0,32.9839,32.9905,32.9706,32.9706,44500.0
2013-05-22 12:10:00,49.5,49.51,49.43,49.45,43600.0,32.9706,32.9772,32.9239,32.9373,43600.0
2013-05-22 12:20:00,49.45,49.53,49.44,49.48,155300.0,32.9373,32.9905,32.9306,32.9572,155300.0
2013-05-22 12:30:00,49.48,49.51,49.42,49.45,152100.0,32.9572,32.9772,32.9173,32.9373,152100.0
2013-05-22 12:40:00,49.46,49.47,49.44,49.46,55400.0,32.9439,32.9506,32.9306,32.9439,55400.0
2013-05-22 12:50:00,49.47,49.5,49.45,49.5,48200.0,32.9506,32.9706,32.9373,32.9706,48200.0
2013-05-22 13:00:00,49.5,49.5,49.37,49.39,40900.0,32.9706,32.9706,32.884,32.8973,40900.0
2013-05-22 13:10:00,49.4,49.41,49.33,49.35,38700.0,32.904,32.9106,32.8573,32.8707,38700.0
2013-05-22 13:20:00,49.35,49.36,49.3,49.3,37400.0,32.8707,32.8773,32.8373,32.8373,37400.0
2013-05-22 13:30:00,49.3,49.35,49.27,49.3,169900.0,32.8373,32.8707,32.8174,32.8373,169900.0
2013-05-22 13:40:00,49.29,49.31,49.14,49.14,115800.0,32.8307,32.844,32.7308,32.7308,115800.0
2013-05-22 13:50:00,49.15,49.18,49.1,49.11,87200.0,32.7374,32.7574,32.7041,32.7108,87200.0
2013-05-22 14:00:00,49.1,49.23,48.94,49.06,218500.0,32.7041,32.7907,32.5976,32.6775,218500.0
2013-05-22 14:10:00,49.06,49.14,48.99,49.11,71900.0,32.6775,32.7308,32.6309,32.7108,71900.0
2013-05-22 14:20:00,49.11,49.16,49.05,49.09,82200.0,32.7108,32.7441,32.6708,32.6975,82200.0
2013-05-22 14:30:00,49.09,49.14,48.98,49.05,86300.0,32.6975,32.7308,32.6242,32.6708,86300.0
2013-05-22 14:40:00,49.07,49.19,49.03,49.15,53200.0,32.6842,32.7641,32.6575,32.7374,53200.0
2013-05-22 14:50:00,49.16,49.18,49.13,49.16,60100.0,32.7441,32.7574,32.7241,32.7441,60100.0
2013-05-22 15:00:00,49.16,49.16,49.06,49.13,56400.0,32.7441,32.7441,32.6775,32.7241,56400.0
2013-05-22 15:10:00,49.14,49.18,49.07,49.08,90700.0,32.7308,32.7574,32.6842,32.6908,90700.0
2013-05-22 15:20:00,49.08,49.08,48.94,48.95,124900.0,32.6908,32.6908,32.5976,32.6042,124900.0
2013-05-22 15:30:00,48.95,48.98,48.89,48.92,147600.0,32.6042,32.6242,32.5643,32.5842,147600.0
2013-05-22 15:40:00,48.92,48.97,48.9,48.91,339600.0,32.5842,32.6175,32.5709,32.5776,339600.0
2013-05-22 15:50:00,48.91,49.03,48.91,49.02,490300.0,32.5776,32.6575,32.5776,32.6508,490300.0
2013-05-23 09:30:00,48.8,48.83,48.26,48.52,275300.0,32.5043,32.5243,32.1446,32.3178,275300.0
2013-05-23 09:40:00,48.5,48.55,48.28,48.29,118800.0,32.3045,32.3378,32.158,32.1646,118800.0
2013-05-23 09:50:00,48.3,48.49,48.3,48.44,108800.0,32.1713,32.2978,32.1713,32.2645,108800.0
2013-05-23 10:00:00,48.44,48.48,48.32,48.35,155900.0,32.2645,32.2912,32.1846,32.2046,155900.0
2013-05-23 10:10:00,48.36,48.45,48.24,48.4,155200.0,32.2112,32.2712,32.1313,32.2379,155200.0
2013-05-23 10:20:00,48.39,48.53,48.36,48.5,153400.0,32.2312,32.3245,32.2112,32.3045,153400.0
2013-05-23 10:30:00,48.51,48.54,48.45,48.5,129400.0,32.3112,32.3311,32.2712,32.3045,129400.0
2013-05-23 10:40:00,48.5,48.53,48.4,48.51,118100.0,32.3045,32.3245,32.2379,32.3112,118100.0
2013-05-23 10:50:00,48.5,48.62,48.5,48.55,69500.0,32.3045,32.3844,32.3045,32.3378,69500.0
2013-05-23 11:00:00,48.54,48.65,48.53,48.65,55900.0,32.3311,32.4044,32.3245,32.4044,55900.0
2013-05-23 11:10:00,48.65,48.7,48.58,48.69,64500.0,32.4044,32.4377,32.3578,32.431,64500.0
2013-05-23 11:20:00,48.69,48.82,48.68,48.68,57200.0,32.431,32.5176,32.4244,32.4244,57200.0
2013-05-23 11:30:00,48.68,48.71,48.63,48.7,50500.0,32.4244,32.4444,32.3911,32.4377,50500.0
2013-05-23 11:40:00,48.71,48.71,48.62,48.68,52500.0,32.4444,32.4444,32.3844,32.4244,52500.0
2013-05-23 11:50:00,48.67,48.72,48.65,48.72,54200.0,32.4177,32.451,32.4044,32.451,54200.0
2013-05-23 12:00:00,48.71,48.76,48.66,48.74,45200.0,32.4444,32.4777,32.4111,32.4643,45200.0
2013-05-23 12:10:00,48.73,48.76,48.67,48.69,64200.0,32.4577,32.4777,32.4177,32.431,64200.0
2013-05-23 12:20:00,48.69,48.7,48.65,48.68,51600.0,32.431,32.4377,32.4044,32.4244,51600.0
2013-05-23 12:30:00,48.69,48.7,48.62,48.63,67900.0,32.431,32.4377,32.3844,32.3911,67900.0
2013-05-23 12:40:00,48.63,48.71,48.6,48.7,63100.0,32.3911,32.4444,32.3711,32.4377,63100.0
2013-05-23 12:50:00,48.7,48.73,48.67,48.71,74300.0,32.4377,32.4577,32.4177,32.4444,74300.0
2013-05-23 13:00:00,48.72,48.76,48.62,48.66,57600.0,32.451,32.4777,32.3844,32.4111,57600.0
2013-05-23 13:10:00,48.68,48.73,48.65,48.7,61000.0,32.4244,32.4577,32.4044,32.4377,61000.0
2013-05-23 13:20:00,48.7,48.71,48.65,48.69,41800.0,32.4377,32.4444,32.4044,32.431,41800.0
2013-05-23 13:30:00,48.7,48.77,48.69,48.76,41300.0,32.4377,32.4843,32.431,32.4777,41300.0
2013-05-23 13:40:00,48.75,48.77,48.69,48.75,79300.0,32.471,32.4843,32.431,32.471,79300.0
2013-05-23 13:50:00,48.75,48.78,48.69,48.77,75200.0,32.471,32.491,32.431,32.4843,75200.0
2013-05-23 14:00:00,48.76,48.84,48.76,48.83,70400.0,32.4777,32.531,32.4777,32.5243,70400.0
2013-05-23 14:10:00,48.83,48.91,48.83,48.89,55500.0,32.5243,32.5776,32.5243,32.5643,55500.0
2013-05-23 14:20:00,48.9,48.9,48.82,48.82,106700.0,32.5709,32.5709,32.5176,32.5176,106700.0
2013-05-23 14:30:00,48.82,48.83,48.77,48.8,64400.0,32.5176,32.5243,32.4843,32.5043,64400.0
2013-05-23 14:40:00,48.8,48.94,48.79,48.94,63000.0,32.5043,32.5976,32.4977,32.5976,63000.0
2013-05-23 14:50:00,48.94,48.95,48.88,48.91,58500.0,32.5976,32.6042,32.5576,32.5776,58500.0
2013-05-23 15:00:00,48.91,48.94,48.88,48.91,49200.0,32.5776,32.5976,32.5576,32.5776,49200.0
2013-05-23 15:10:00,48.91,48.97,48.82,48.84,91000.0,32.5776,32.6175,32.5176,32.531,91000.0
2013-05-23 15:20:00,48.84,48.89,48.8,48.87,69100.0,32.531,32.5643,32.5043,32.5509,69100.0
2013-05-23 15:30:00,48.86,48.9,48.8,48.82,90700.0,32.5443,32.5709,32.5043,32.5176,90700.0
2013-05-23 15:40:00,48.82,48.89,48.78,48.79,143300.0,32.5176,32.5643,32.491,32.4977,143300.0
2013-05-23 15:50:00,48.79,48.93,48.79,48.82,338900.0,32.4977,32.5909,32.4977,32.5176,338900.0
2013-05-24 09:30:00,48.75,48.75,48.53,48.57,78700.0,32.471,32.471,32.3245,32.3511,78700.0
2013-05-24 09:40:00,48.57,48.63,48.5,48.51,38500.0,32.3511,32.3911,32.3045,32.3112,38500.0
2013-05-24 09:50:00,48.52,48.57,48.42,48.42,137200.0,32.3178,32.3511,32.2512,32.2512,137200.0
2013-05-24 10:00:00,48.42,48.57,48.37,48.52,112500.0,32.2512,32.3511,32.2179,32.3178,112500.0
2013-05-24 10:10:00,48.51,48.59,48.46,48.49,60200.0,32.3112,32.3644,32.2778,32.2978,60200.0
2013-05-24 10:20:00,48.49,48.56,48.44,48.53,68300.0,32.2978,32.3445,32.2645,32.3245,68300.0
2013-05-24 10:30:00,48.53,48.56,48.43,48.53,50800.0,32.3245,32.3445,32.2579,32.3245,50800.0
2013-05-24 10:40:00,48.53,48.59,48.5,48.54,36400.0,32.3245,32.3644,32.3045,32.3311,36400.0
2013-05-24 10:50:00,48.53,48.62,48.51,48.61,85600.0,32.3245,32.3844,32.3112,32.3778,85600.0
2013-05-24 11:00:00,48.61,48.7,48.55,48.67,75200.0,32.3778,32.4377,32.3378,32.4177,75200.0
2013-05-24 11:10:00,48.68,48.75,48.67,48.71,50400.0,32.4244,32.471,32.4177,32.4444,50400.0
2013-05-24 11:20:00,48.71,48.79,48.71,48.76,44000.0,32.4444,32.4977,32.4444,32.4777,44000.0
2013-05-24 11:30:00,48.77,48.84,48.74,48.83,38100.0,32.4843,32.531,32.4643,32.5243,38100.0
2013-05-24 11:40:00,48.85,48.98,48.84,48.92,76900.0,32.5376,32.6242,32.531,32.5842,76900.0
2013-05-24 11:50:00,48.92,48.95,48.88,48.93,42800.0,32.5842,32.6042,32.5576,32.5909,42800.0
2013-05-24 12:00:00,48.93,48.95,48.88,48.89,96900.0,32.5909,32.6042,32.5576,32.5643,96900.0
2013-05-24 12:10:00,48.88,48.9,48.84,48.85,34800.0,32.5576,32.5709,32.531,32.5376,34800.0
2013-05-24 12:20:00,48.87,48.88,48.8,48.85,67300.0,32.5509,32.5576,32.5043,32.5376,67300.0
2013-05-24 12:30:00,48.85,48.85,48.72,48.73,36200.0,32.5376,32.5376,32.451,32.4577,36200.0
2013-05-24 12:40:00,48.74,48.82,48.74,48.8,28700.0,32.4643,32.5176,32.4643,32.5043,28700.0
2013-05-24 12:50:00,48.82,48.84,48.8,48.8,36400.0,32.5176,32.531,32.5043,32.5043,36400.0
2013-05-24 13:00:00,48.8,48.83,48.77,48.83,41400.0,32.5043,32.5243,32.4843,32.5243,41400.0
2013-05-24 13:10:00,48.84,48.94,48.83,48.91,38600.0,32.531,32.5976,32.5243,32.5776,38600.0
2013-05-24 13:20:00,48.91,48.91,48.84,48.85,23100.0,32.5776,32.5776,32.531,32.5376,23100.0
2013-05-24 13:30:00,48.86,48.88,48.82,48.84,50600.0,32.5443,32.5576,32.5176,32.531,50600.0
2013-05-24 13:40:00,48.85,48.87,48.83,48.86,149300.0,32.5376,32.5509,32.5243,32.5443,149300.0
2013-05-24 13:50:00,48.86,48.88,48.83,48.86,41400.0,32.5443,32.5576,32.5243,32.5443,41400.0
2013-05-24 14:00:00,48.86,48.86,48.79,48.8,96100.0,32.5443,32.5443,32.4977,32.5043,96100.0
2013-05-24 14:10:00,48.81,48.91,48.8,48.88,91800.0,32.511,32.5776,32.5043,32.5576,91800.0
2013-05-24 14:20:00,48.88,48.9,48.88,48.9,27500.0,32.5576,32.5709,32.5576,32.5709,27500.0
2013-05-24 14:30:00,48.9,48.91,48.85,48.9,40500.0,32.5709,32.5776,32.5376,32.5709,40500.0
2013-05-24 14:40:00,48.9,48.92,48.88,48.89,35400.0,32.5709,32.5842,32.5576,32.5643,35400.0
2013-05-24 14:50:00,48.9,48.91,48.85,48.89,49300.0,32.5709,32.5776,32.5376,32.5643,49300.0
2013-05-24 15:00:00,48.87,48.91,48.87,48.89,47900.0,32.5509,32.5776,32.5509,32.5643,47900.0
2013-05-24 15:10:00,48.9,48.94,48.88,48.88,56900.0,32.5709,32.5976,32.5576,32.5576,56900.0
2013-05-24 15:20:00,48.88,48.91,48.86,48.9,44700.0,32.5576,32.5776,32.5443,32.5709,44700.0
2013-05-24 15:30:00,48.89,48.89,48.78,48.78,69100.0,32.5643,32.5643,32.491,32.491,69100.0
2013-05-24 15:40:00,48.78,48.9,48.78,48.89,103900.0,32.491,32.5709,32.491,32.5643,103900.0
2013-05-24 15:50:00,48.88,48.97,48.8,48.96,199600.0,32.5576,32.6175,32.5043,32.6109,199600.0
2013-05-28 09:30:00,49.44,49.49,49.27,49.29,145400.0,32.9306,32.9639,32.8174,32.8307,145400.0
2013-05-28 09:40:00,49.26,49.3,49.19,49.2,87900.0,32.8107,32.8373,32.7641,32.7707,87900.0
2013-05-28 09:50:00,49.2,49.23,49.12,49.22,96600.0,32.7707,32.7907,32.7175,32.7841,96600.0
2013-05-28 10:00:00,49.21,49.39,49.19,49.31,114800.0,32.7774,32.8973,32.7641,32.844,114800.0
2013-05-28 10:10:00,49.32,49.37,49.3,49.36,51600.0,32.8507,32.884,32.8373,32.8773,51600.0
2013-05-28 10:20:00,49.36,49.38,49.25,49.26,71100.0,32.8773,32.8906,32.804,32.8107,71100.0
2013-05-28 10:30:00,49.25,49.3,49.14,49.15,87500.0,32.804,32.8373,32.7308,32.7374,87500.0
2013-05-28 10:40:00,49.14,49.14,49.01,49.13,88400.0,32.7308,32.7308,32.6442,32.7241,88400.0
2013-05-28 10:50:00,49.14,49.14,48.99,49.0,89400.0,32.7308,32.7308,32.6309,32.6375,89400.0
2013-05-28 11:00:00,49.0,49.03,48.91,48.98,69500.0,32.6375,32.6575,32.5776,32.6242,69500.0
2013-05-28 11:10:00,48.97,49.11,48.94,49.11,69800.0,32.6175,32.7108,32.5976,32.7108,69800.0
2013-05-28 11:20:00,49.11,49.15,49.05,49.12,47700.0,32.7108,32.7374,32.6708,32.7175,47700.0
2013-05-28 11:30:00,49.12,49.18,48.99,49.02,66900.0,32.7175,32.7574,32.6309,32.6508,66900.0
2013-05-28 11:40:00,49.02,49.11,48.97,49.08,65500.0,32.6508,32.7108,32.6175,32.6908,65500.0
2013-05-28 11:50:00,49.08,49.17,49.02,49.06,61900.0,32.6908,32.7508,32.6508,32.6775,61900.0
2013-05-28 12:00:00,49.06,49.11,49.01,49.11,41300.0,32.6775,32.7108,32.6442,32.7108,41300.0
2013-05-28 12:10:00,49.11,49.13,49.0,49.05,52800.0,32.7108,32.7241,32.6375,32.6708,52800.0
2013-05-28 12:20:00,49.04,49.09,49.03,49.09,33500.0,32.6642,32.6975,32.6575,32.6975,33500.0
2013-05-28 12:30:00,49.09,49.15,49.03,49.13,38600.0,32.6975,32.7374,32.6575,32.7241,38600.0
2013-05-28 12:40:00,49.14,49.2,49.12,49.13,47400.0,32.7308,32.7707,32.7175,32.7241,47400.0
2013-05-28 12:50:00,49.14,49.15,49.09,49.12,22200.0,32.7308,32.7374,32.6975,32.7175,22200.0
2013-05-28 13:00:00,49.12,49.22,49.11,49.18,38700.0,32.7175,32.7841,32.7108,32.7574,38700.0
2013-05-28 13:10:00,49.17,49.2,49.15,49.17,29800.0,32.7508,32.7707,32.7374,32.7508,29800.0
2013-05-28 13:20:00,49.18,49.18,49.06,49.07,34700.0,32.7574,32.7574,32.6775,32.6842,34700.0
2013-05-28 13:30:00,49.07,49.11,49.01,49.06,40100.0,32.6842,32.7108,32.6442,32.6775,40100.0
2013-05-28 13:40:00,49.06,49.09,48.99,49.01,49300.0,32.6775,32.6975,32.6309,32.6442,49300.0
2013-05-28 13:50:00,49.02,49.02,48.91,48.95,41100.0,32.6508,32.6508,32.5776,32.6042,41100.0
2013-05-28 14:00:00,48.95,49.01,48.91,49.01,46800.0,32.6042,32.6442,32.5776,32.6442,46800.0
2013-05-28 14:10:00,49.0,49.01,48.92,49.01,100800.0,32.6375,32.6442,32.5842,32.6442,100800.0
2013-05-28 14:20:00,49.01,49.04,48.94,48.97,35300.0,32.6442,32.6642,32.5976,32.6175,35300.0
2013-05-28 14:30:00,48.98,49.01,48.89,48.91,42500.0,32.6242,32.6442,32.5643,32.5776,42500.0
2013-05-28 14:40:00,48.91,48.95,48.87,48.93,81100.0,32.5776,32.6042,32.5509,32.5909,81100.0
2013-05-28 14:50:00,48.93,49.0,48.91,48.98,39500.0,32.5909,32.6375,32.5776,32.6242,39500.0
2013-05-28 15:00:00,48.98,49.02,48.91,48.97,68600.0,32.6242,32.6508,32.5776,32.6175,68600.0
2013-05-28 15:10:00,48.97,49.05,48.94,49.01,56300.0,32.6175,32.6708,32.5976,32.6442,56300.0
2013-05-28 15:20:00,49.01,49.07,48.98,49.04,59400.0,32.6442,32.6842,32.6242,32.6642,59400.0
2013-05-28 15:30:00,49.04,49.12,49.0,49.11,73700.0,32.6642,32.7175,32.6375,32.7108,73700.0
2013-05-28 15:40:00,49.11,49.13,49.03,49.1,107800.0,32.7108,32.7241,32.6575,32.7041,107800.0
2013-05-28 15:50:00,49.11,49.11,49.04,49.09,215500.0,32.7108,32.7108,32.6642,32.6975,215500.0
2013-05-29 09:30:00,48.88,49.15,48.55,48.61,311000.0,32.5576,32.7374,32.3378,32.3778,311000.0
2013-05-29 09:40:00,48.58,48.64,48.42,48.61,102600.0,32.3578,32.3977,32.2512,32.3778,102600.0
2013-05-29 09:50:00,48.64,48.65,48.5,48.55,96600.0,32.3977,32.4044,32.3045,32.3378,96600.0
2013-05-29 10:00:00,48.54,48.58,48.5,48.57,78200.0,32.3311,32.3578,32.3045,32.3511,78200.0
2013-05-29 10:10:00,48.57,48.57,48.44,48.45,103100.0,32.3511,32.3511,32.2645,32.2712,103100.0
2013-05-29 10:20:00,48.45,48.46,48.17,48.23,208100.0,32.2712,32.2778,32.0847,32.1247,208100.0
2013-05-29 10:30:00,48.23,48.23,48.1,48.15,119200.0,32.1247,32.1247,32.0381,32.0714,119200.0
2013-05-29 10:40:00,48.15,48.16,48.01,48.03,130500.0,32.0714,32.078,31.9781,31.9914,130500.0
2013-05-29 10:50:00,48.04,48.12,47.89,47.92,376200.0,31.9981,32.0514,31.8982,31.9182,376200.0
2013-05-29 11:00:00,47.93,48.02,47.84,48.0,142700.0,31.9248,31.9848,31.8649,31.9715,142700.0
2013-05-29 11:10:00,47.99,48.06,47.96,48.0,102900.0,31.9648,32.0114,31.9448,31.9715,102900.0
2013-05-29 11:20:00,48.01,48.13,48.01,48.13,47200.0,31.9781,32.058,31.9781,32.058,47200.0
2013-05-29 11:30:00,48.13,48.19,48.08,48.1,93700.0,32.058,32.098,32.0247,32.0381,93700.0
2013-05-29 11:40:00,48.09,48.17,48.05,48.14,47500.0,32.0314,32.0847,32.0048,32.0647,47500.0
2013-05-29 11:50:00,48.13,48.18,48.11,48.15,32800.0,32.058,32.0913,32.0447,32.0714,32800.0
2013-05-29 12:00:00,48.16,48.2,48.09,48.1,38900.0,32.078,32.1047,32.0314,32.0381,38900.0
2013-05-29 12:10:00,48.1,48.14,48.01,48.13,90400.0,32.0381,32.0647,31.9781,32.058,90400.0
2013-05-29 12:20:00,48.13,48.18,48.09,48.12,61000.0,32.058,32.0913,32.0314,32.0514,61000.0
2013-05-29 12:30:00,48.11,48.13,47.98,47.99,61200.0,32.0447,32.058,31.9581,31.9648,61200.0
2013-05-29 12:40:00,48.0,48.04,47.95,47.96,73000.0,31.9715,31.9981,31.9382,31.9448,73000.0
2013-05-29 12:50:00,47.96,48.0,47.92,47.98,46700.0,31.9448,31.9715,31.9182,31.9581,46700.0
2013-05-29 13:00:00,47.98,48.02,47.95,48.01,47800.0,31.9581,31.9848,31.9382,31.9781,47800.0
2013-05-29 13:10:00,48.0,48.0,47.92,47.99,45600.0,31.9715,31.9715,31.9182,31.9648,45600.0
2013-05-29 13:20:00,47.99,48.16,47.99,48.16,45900.0,31.9648,32.078,31.9648,32.078,45900.0
2013-05-29 13:30:00,48.16,48.26,48.15,48.23,108900.0,32.078,32.1446,32.0714,32.1247,108900.0
2013-05-29 13:40:00,48.23,48.3,48.23,48.25,69200.0,32.1247,32.1713,32.1247,32.138,69200.0
2013-05-29 13:50:00,48.25,48.34,48.23,48.32,88200.0,32.138,32.1979,32.1247,32.1846,88200.0
2013-05-29 14:00:00,48.32,48.36,48.25,48.36,48200.0,32.1846,32.2112,32.138,32.2112,48200.0
2013-05-29 14:10:00,48.35,48.36,48.3,48.32,70400.0,32.2046,32.2112,32.1713,32.1846,70400.0
2013-05-29 14:20:00,48.32,48.35,48.23,48.26,45600.0,32.1846,32.2046,32.1247,32.1446,45600.0
2013-05-29 14:30:00,48.25,48.34,48.24,48.31,48300.0,32.138,32.1979,32.1313,32.1779,48300.0
2013-05-29 14:40:00,48.31,48.34,48.26,48.29,63400.0,32.1779,32.1979,32.1446,32.1646,63400.0
2013-05-29 14:50:00,48.29,48.34,48.21,48.21,49600.0,32.1646,32.1979,32.1113,32.1113,49600.0
2013-05-29 15:00:00,48.2,48.3,48.2,48.27,48600.0,32.1047,32.1713,32.1047,32.1513,48600.0
2013-05-29 15:10:00,48.27,48.34,48.27,48.33,57900.0,32.1513,32.1979,32.1513,32.1913,57900.0
2013-05-29 15:20:00,48.33,48.38,48.31,48.36,82300.0,32.1913,32.2246,32.1779,32.2112,82300.0
2013-05-29 15:30:00,48.36,48.38,48.28,48.29,71900.0,32.2112,32.2246,32.158,32.1646,71900.0
2013-05-29 15:40:00,48.28,48.31,48.19,48.21,112800.0,32.158,32.1779,32.098,32.1113,112800.0
2013-05-29 15:50:00,48.22,48.23,48.13,48.18,287200.0,32.118,32.1247,32.058,32.0913,287200.0
2013-05-30 09:30:00,47.87,48.04,47.62,47.81,199000.0,31.8849,31.9981,31.7183,31.8449,199000.0
2013-05-30 09:40:00,47.81,48.17,47.76,48.15,224900.0,31.8449,32.0847,31.8116,32.0714,224900.0
2013-05-30 09:50:00,48.16,48.19,47.91,48.05,106800.0,32.078,32.098,31.9115,32.0048,106800.0
2013-05-30 10:00:00,48.02,48.07,47.95,48.0,131300.0,31.9848,32.0181,31.9382,31.9715,131300.0
2013-05-30 10:10:00,47.99,48.03,47.91,47.99,108400.0,31.9648,31.9914,31.9115,31.9648,108400.0
2013-05-30 10:20:00,47.99,48.13,47.98,48.07,108300.0,31.9648,32.058,31.9581,32.0181,108300.0
2013-05-30 10:30:00,48.07,48.19,48.07,48.19,118500.0,32.0181,32.098,32.0181,32.098,118500.0
2013-05-30 10:40:00,48.2,48.26,48.13,48.16,98400.0,32.1047,32.1446,32.058,32.078,98400.0
2013-05-30 10:50:00,48.15,48.15,48.05,48.12,99100.0,32.0714,32.0714,32.0048,32.0514,99100.0
2013-05-30 11:00:00,48.13,48.17,48.06,48.1,70200.0,32.058,32.0847,32.0114,32.0381,70200.0
2013-05-30 11:10:00,48.1,48.13,47.94,47.97,87900.0,32.0381,32.058,31.9315,31.9515,87900.0
2013-05-30 11:20:00,47.97,48.11,47.97,48.09,67600.0,31.9515,32.0447,31.9515,32.0314,67600.0
2013-05-30 11:30:00,48.09,48.15,48.05,48.08,55000.0,32.0314,32.0714,32.0048,32.0247,55000.0
2013-05-30 11:40:00,48.09,48.14,48.07,48.14,75500.0,32.0314,32.0647,32.0181,32.0647,75500.0
2013-05-30 11:50:00,48.14,48.27,48.14,48.23,65000.0,32.0647,32.1513,32.0647,32.1247,65000.0
2013-05-30 12:00:00,48.23,48.27,48.18,48.18,58900.0,32.1247,32.1513,32.0913,32.0913,58900.0
2013-05-30 12:10:00,48.18,48.25,48.16,48.24,40200.0,32.0913,32.138,32.078,32.1313,40200.0
2013-05-30 12:20:00,48.24,48.25,48.2,48.22,39400.0,32.1313,32.138,32.1047,32.118,39400.0
2013-05-30 12:30:00,48.22,48.24,48.17,48.17,41000.0,32.118,32.1313,32.0847,32.0847,41000.0
2013-05-30 12:40:00,48.16,48.22,48.14,48.21,50200.0,32.078,32.118,32.0647,32.1113,50200.0
2013-05-30 12:50:00,48.2,48.28,48.17,48.27,44300.0,32.1047,32.158,32.0847,32.1513,44300.0
2013-05-30 13:00:00,48.27,48.28,48.12,48.12,50100.0,32.1513,32.158,32.0514,32.0514,50100.0
2013-05-30 13:10:00,48.12,48.18,48.11,48.14,44000.0,32.0514,32.0913,32.0447,32.0647,44000.0
2013-05-30 13:20:00,48.14,48.19,48.13,48.18,74600.0,32.0647,32.098,32.058,32.0913,74600.0
2013-05-30 13:30:00,48.18,48.22,48.16,48.19,50600.0,32.0913,32.118,32.078,32.098,50600.0
2013-05-30 13:40:00,48.19,48.24,48.16,48.19,61000.0,32.098,32.1313,32.078,32.098,61000.0
2013-05-30 13:50:00,48.19,48.21,48.15,48.16,59800.0,32.098,32.1113,32.0714,32.078,59800.0
2013-05-30 14:00:00,48.15,48.18,48.07,48.08,63600.0,32.0714,32.0913,32.0181,32.0247,63600.0
2013-05-30 14:10:00,48.07,48.13,48.06,48.1,42500.0,32.0181,32.058,32.0114,32.0381,42500.0
2013-05-30 14:20:00,48.1,48.25,48.09,48.25,74300.0,32.0381,32.138,32.0314,32.138,74300.0
2013-05-30 14:30:00,48.26,48.28,48.16,48.16,105400.0,32.1446,32.158,32.078,32.078,105400.0
2013-05-30 14:40:00,48.16,48.16,48.08,48.13,80500.0,32.078,32.078,32.0247,32.058,80500.0
2013-05-30 14:50:00,48.12,48.18,48.11,48.15,66700.0,32.0514,32.0913,32.0447,32.0714,66700.0
2013-05-30 15:00:00,48.14,48.19,48.13,48.16,62900.0,32.0647,32.098,32.058,32.078,62900.0
2013-05-30 15:10:00,48.16,48.17,48.12,48.15,61300.0,32.078,32.0847,32.0514,32.0714,61300.0
2013-05-30 15:20:00,48.14,48.14,48.04,48.04,63100.0,32.0647,32.0647,31.9981,31.9981,63100.0
2013-05-30 15:30:00,48.04,48.08,47.99,48.04,115000.0,31.9981,32.0247,31.9648,31.9981,115000.0
2013-05-30 15:40:00,48.05,48.05,47.93,47.96,141400.0,32.0048,32.0048,31.9248,31.9448,141400.0
2013-05-30 15:50:00,47.96,47.96,47.82,47.84,342800.0,31.9448,31.9448,31.8516,31.8649,342800.0
2013-05-31 09:30:00,47.62,47.62,47.2,47.48,284100.0,31.7183,31.7183,31.4386,31.6251,284100.0
2013-05-31 09:40:00,47.46,47.62,47.38,47.48,184800.0,31.6118,31.7183,31.5585,31.6251,184800.0
2013-05-31 09:50:00,47.46,47.54,47.39,47.5,150000.0,31.6118,31.6651,31.5651,31.6384,150000.0
2013-05-31 10:00:00,47.5,47.53,47.35,47.36,117000.0,31.6384,31.6584,31.5385,31.5452,117000.0
2013-05-31 10:10:00,47.38,47.45,47.24,47.31,149500.0,31.5585,31.6051,31.4652,31.5119,149500.0
2013-05-31 10:20:00,47.31,47.48,47.28,47.45,97900.0,31.5119,31.6251,31.4919,31.6051,97900.0
2013-05-31 10:30:00,47.46,47.58,47.39,47.48,102900.0,31.6118,31.6917,31.5651,31.6251,102900.0
2013-05-31 10:40:00,47.47,47.52,47.43,47.48,106900.0,31.6184,31.6517,31.5918,31.6251,106900.0
2013-05-31 10:50:00,47.49,47.53,47.32,47.33,179500.0,31.6318,31.6584,31.5185,31.5252,179500.0
2013-05-31 11:00:00,47.33,47.5,47.32,47.46,113200.0,31.5252,31.6384,31.5185,31.6118,113200.0
2013-05-31 11:10:00,47.46,47.54,47.44,47.47,267800.0,31.6118,31.6651,31.5985,31.6184,267800.0
2013-05-31 11:20:00,47.47,47.47,47.29,47.31,147900.0,31.6184,31.6184,31.4985,31.5119,147900.0
2013-05-31 11:30:00,47.3,47.3,47.14,47.23,208400.0,31.5052,31.5052,31.3986,31.4586,208400.0
2013-05-31 11:40:00,47.22,47.34,47.19,47.29,125500.0,31.4519,31.5318,31.4319,31.4985,125500.0
2013-05-31 11:50:00,47.29,47.43,47.28,47.43,91700.0,31.4985,31.5918,31.4919,31.5918,91700.0
2013-05-31 12:00:00,47.42,47.48,47.37,47.47,107100.0,31.5851,31.6251,31.5518,31.6184,107100.0
2013-05-31 12:10:00,47.47,47.49,47.4,47.42,92900.0,31.6184,31.6318,31.5718,31.5851,92900.0
2013-05-31 12:20:00,47.41,47.48,47.37,47.48,67100.0,31.5785,31.6251,31.5518,31.6251,67100.0
2013-05-31 12:30:00,47.47,47.57,47.46,47.57,71800.0,31.6184,31.685,31.6118,31.685,71800.0
2013-05-31 12:40:00,47.57,47.63,47.52,47.61,84500.0,31.685,31.725,31.6517,31.7117,84500.0
2013-05-31 12:50:00,47.61,47.62,47.57,47.61,73400.0,31.7117,31.7183,31.685,31.7117,73400.0
2013-05-31 13:00:00,47.61,47.63,47.59,47.63,77100.0,31.7117,31.725,31.6984,31.725,77100.0
2013-05-31 13:10:00,47.63,47.74,47.62,47.74,119900.0,31.725,31.7983,31.7183,31.7983,119900.0
2013-05-31 13:20:00,47.74,47.81,47.73,47.78,99200.0,31.7983,31.8449,31.7916,31.8249,99200.0
2013-05-31 13:30:00,47.78,47.78,47.7,47.71,92600.0,31.8249,31.8249,31.7716,31.7783,92600.0
2013-05-31 13:40:00,47.7,47.71,47.66,47.67,71700.0,31.7716,31.7783,31.745,31.7517,71700.0
2013-05-31 13:50:00,47.67,47.75,47.65,47.73,94100.0,31.7517,31.8049,31.7383,31.7916,94100.0
2013-05-31 14:00:00,47.74,47.74,47.7,47.72,84500.0,31.7983,31.7983,31.7716,31.785,84500.0
2013-05-31 14:10:00,47.71,47.71,47.6,47.66,80700.0,31.7783,31.7783,31.705,31.745,80700.0
2013-05-31 14:20:00,47.66,47.74,47.62,47.72,78200.0,31.745,31.7983,31.7183,31.785,78200.0
2013-05-31 14:30:00,47.72,47.72,47.53,47.53,135800.0,31.785,31.785,31.6584,31.6584,135800.0
2013-05-31 14:40:00,47.54,47.63,47.51,47.56,68400.0,31.6651,31.725,31.6451,31.6784,68400.0
2013-05-31 14:50:00,47.55,47.6,47.52,47.54,86200.0,31.6717,31.705,31.6517,31.6651,86200.0
2013-05-31 15:00:00,47.55,47.59,47.53,47.54,192100.0,31.6717,31.6984,31.6584,31.6651,192100.0
2013-05-31 15:10:00,47.54,47.65,47.52,47.56,137400.0,31.6651,31.7383,31.6517,31.6784,137400.0
2013-05-31 15:20:00,47.56,47.63,47.53,47.53,134100.0,31.6784,31.725,31.6584,31.6584,134100.0
2013-05-31 15:30:00,47.53,47.57,47.42,47.47,153400.0,31.6584,31.685,31.5851,31.6184,153400.0
2013-05-31 15:40:00,47.47,47.48,47.37,47.44,295300.0,31.6184,31.6251,31.5518,31.5985,295300.0
2013-05-31 15:50:00,47.42,47.42,47.1,47.1,611300.0,31.5851,31.5851,31.372,31.372,611300.0
2013-06-03 09:30:00,47.18,47.18,46.22,46.28,506300.0,31.4253,31.4253,30.7858,30.8258,506300.0
2013-06-03 09:40:00,46.28,46.54,46.18,46.3,254000.0,30.8258,30.999,30.7592,30.8391,254000.0
2013-06-03 09:50:00,46.29,46.46,46.28,46.36,219200.0,30.8325,30.9457,30.8258,30.8791,219200.0
2013-06-03 10:00:00,46.36,46.66,46.28,46.54,238800.0,30.8791,31.0789,30.8258,30.999,238800.0
2013-06-03 10:10:00,46.54,46.87,46.53,46.69,301200.0,30.999,31.2188,30.9923,31.0989,301200.0
2013-06-03 10:20:00,46.68,46.89,46.63,46.88,224800.0,31.0922,31.2321,31.0589,31.2255,224800.0
2013-06-03 10:30:00,46.89,46.91,46.5,46.68,203300.0,31.2321,31.2454,30.9723,31.0922,203300.0
2013-06-03 10:40:00,46.68,46.98,46.56,46.96,172900.0,31.0922,31.2921,31.0123,31.2787,172900.0
2013-06-03 10:50:00,46.96,47.4,46.93,47.21,195500.0,31.2787,31.5718,31.2588,31.4453,195500.0
2013-06-03 11:00:00,47.2,47.24,47.0,47.16,169300.0,31.4386,31.4652,31.3054,31.412,169300.0
2013-06-03 11:10:00,47.15,47.17,46.98,47.05,126000.0,31.4053,31.4186,31.2921,31.3387,126000.0
2013-06-03 11:20:00,47.06,47.16,47.0,47.06,143100.0,31.3453,31.412,31.3054,31.3453,143100.0
2013-06-03 11:30:00,47.05,47.13,46.9,47.09,167900.0,31.3387,31.392,31.2388,31.3653,167900.0
2013-06-03 11:40:00,47.08,47.15,47.0,47.04,181400.0,31.3587,31.4053,31.3054,31.332,181400.0
2013-06-03 11:50:00,47.05,47.16,46.97,47.16,92700.0,31.3387,31.412,31.2854,31.412,92700.0
2013-06-03 12:00:00,47.15,47.2,47.08,47.18,155900.0,31.4053,31.4386,31.3587,31.4253,155900.0
2013-06-03 12:10:00,47.18,47.24,47.14,47.22,109200.0,31.4253,31.4652,31.3986,31.4519,109200.0
2013-06-03 12:20:00,47.22,47.28,47.18,47.22,70600.0,31.4519,31.4919,31.4253,31.4519,70600.0
2013-06-03 12:30:00,47.23,47.25,47.16,47.22,108400.0,31.4586,31.4719,31.412,31.4519,108400.0
2013-06-03 12:40:00,47.22,47.31,47.21,47.26,71100.0,31.4519,31.5119,31.4453,31.4786,71100.0
2013-06-03 12:50:00,47.27,47.28,47.17,47.23,52900.0,31.4852,31.4919,31.4186,31.4586,52900.0
2013-06-03 13:00:00,47.22,47.39,47.22,47.38,92200.0,31.4519,31.5651,31.4519,31.5585,92200.0
2013-06-03 13:10:00,47.37,47.4,47.34,47.37,74600.0,31.5518,31.5718,31.5318,31.5518,74600.0
2013-06-03 13:20:00,47.36,47.4,47.27,47.29,77000.0,31.5452,31.5718,31.4852,31.4985,77000.0
2013-06-03 13:30:00,47.29,47.31,47.2,47.2,53700.0,31.4985,31.5119,31.4386,31.4386,53700.0
2013-06-03 13:40:00,47.2,47.35,47.2,47.35,76600.0,31.4386,31.5385,31.4386,31.5385,76600.0
2013-06-03 13:50:00,47.35,47.4,47.34,47.38,94200.0,31.5385,31.5718,31.5318,31.5585,94200.0
2013-06-03 14:00:00,47.38,47.44,47.33,47.41,121500.0,31.5585,31.5985,31.5252,31.5785,121500.0
2013-06-03 14:10:00,47.41,47.41,47.29,47.31,79300.0,31.5785,31.5785,31.4985,31.5119,79300.0
2013-06-03 14:20:00,47.31,47.38,47.28,47.34,90900.0,31.5119,31.5585,31.4919,31.5318,90900.0
2013-06-03 14:30:00,47.34,47.36,47.25,47.27,64100.0,31.5318,31.5452,31.4719,31.4852,64100.0
2013-06-03 14:40:00,47.28,47.38,47.28,47.32,74600.0,31.4919,31.5585,31.4919,31.5185,74600.0
2013-06-03 14:50:00,47.33,47.4,47.28,47.3,72800.0,31.5252,31.5718,31.4919,31.5052,72800.0
2013-06-03 15:00:00,47.3,47.33,47.25,47.27,81400.0,31.5052,31.5252,31.4719,31.4852,81400.0
2013-06-03 15:10:00,47.27,47.3,47.2,47.24,89200.0,31.4852,31.5052,31.4386,31.4652,89200.0
2013-06-03 15:20:00,47.25,47.37,47.24,47.31,78600.0,31.4719,31.5518,31.4652,31.5119,78600.0
2013-06-03 15:30:00,47.3,47.36,47.26,47.34,112700.0,31.5052,31.5452,31.4786,31.5318,112700.0
2013-06-03 15:40:00,47.34,47.5,47.34,47.43,191200.0,31.5318,31.6384,31.5318,31.5918,191200.0
2013-06-03 15:50:00,47.43,47.5,47.4,47.48,327000.0,31.5918,31.6384,31.5718,31.6251,327000.0
2013-06-04 09:30:00,47.53,47.7,47.39,47.58,146600.0,31.6584,31.7716,31.5651,31.6917,146600.0
2013-06-04 09:40:00,47.57,47.77,47.53,47.63,88600.0,31.685,31.8183,31.6584,31.725,88600.0
2013-06-04 09:50:00,47.63,47.97,47.63,47.88,158800.0,31.725,31.9515,31.725,31.8915,158800.0
2013-06-04 10:00:00,47.88,47.98,47.69,47.96,179300.0,31.8915,31.9581,31.765,31.9448,179300.0
2013-06-04 10:10:00,47.96,47.97,47.75,47.79,231900.0,31.9448,31.9515,31.8049,31.8316,231900.0
2013-06-04 10:20:00,47.79,47.81,47.6,47.65,106000.0,31.8316,31.8449,31.705,31.7383,106000.0
2013-06-04 10:30:00,47.66,47.83,47.64,47.83,78100.0,31.745,31.8582,31.7317,31.8582,78100.0
2013-06-04 10:40:00,47.83,47.92,47.77,47.85,77500.0,31.8582,31.9182,31.8183,31.8715,77500.0
2013-06-04 10:50:00,47.84,47.85,47.71,47.74,89500.0,31.8649,31.8715,31.7783,31.7983,89500.0
2013-06-04 11:00:00,47.73,47.76,47.67,47.75,134800.0,31.7916,31.8116,31.7517,31.8049,134800.0
2013-06-04 11:10:00,47.75,47.78,47.64,47.66,51200.0,31.8049,31.8249,31.7317,31.745,51200.0
2013-06-04 11:20:00,47.67,47.77,47.66,47.72,42300.0,31.7517,31.8183,31.745,31.785,42300.0
2013-06-04 11:30:00,47.73,47.77,47.7,47.75,42800.0,31.7916,31.8183,31.7716,31.8049,42800.0
2013-06-04 11:40:00,47.75,47.84,47.71,47.84,43500.0,31.8049,31.8649,31.7783,31.8649,43500.0
2013-06-04 11:50:00,47.85,47.86,47.77,47.78,43600.0,31.8715,31.8782,31.8183,31.8249,43600.0
2013-06-04 12:00:00,47.77,47.8,47.62,47.69,56600.0,31.8183,31.8382,31.7183,31.765,56600.0
2013-06-04 12:10:00,47.69,47.77,47.65,47.69,39000.0,31.765,31.8183,31.7383,31.765,39000.0
2013-06-04 12:20:00,47.69,47.73,47.65,47.66,45200.0,31.765,31.7916,31.7383,31.745,45200.0
2013-06-04 12:30:00,47.66,47.73,47.65,47.73,34700.0,31.745,31.7916,31.7383,31.7916,34700.0
2013-06-04 12:40:00,47.73,47.8,47.68,47.8,36100.0,31.7916,31.8382,31.7583,31.8382,36100.0
2013-06-04 12:50:00,47.79,47.81,47.75,47.8,61900.0,31.8316,31.8449,31.8049,31.8382,61900.0
2013-06-04 13:00:00,47.8,47.91,47.78,47.88,47900.0,31.8382,31.9115,31.8249,31.8915,47900.0
2013-06-04 13:10:00,47.88,47.9,47.82,47.87,48000.0,31.8915,31.9048,31.8516,31.8849,48000.0
2013-06-04 13:20:00,47.86,47.9,47.73,47.8,166800.0,31.8782,31.9048,31.7916,31.8382,166800.0
2013-06-04 13:30:00,47.8,47.84,47.7,47.74,161200.0,31.8382,31.8649,31.7716,31.7983,161200.0
2013-06-04 13:40:00,47.73,47.75,47.61,47.63,89800.0,31.7916,31.8049,31.7117,31.725,89800.0
2013-06-04 13:50:00,47.64,47.66,47.54,47.6,70500.0,31.7317,31.745,31.6651,31.705,70500.0
2013-06-04 14:00:00,47.6,47.63,47.53,47.58,87200.0,31.705,31.725,31.6584,31.6917,87200.0
2013-06-04 14:10:00,47.57,47.65,47.5,47.62,59400.0,31.685,31.7383,31.6384,31.7183,59400.0
2013-06-04 14:20:00,47.63,47.67,47.61,47.65,64600.0,31.725,31.7517,31.7117,31.7383,64600.0
2013-06-04 14:30:00,47.65,47.69,47.61,47.67,61700.0,31.7383,31.765,31.7117,31.7517,61700.0
2013-06-04 14:40:00,47.67,47.73,47.64,47.7,75600.0,31.7517,31.7916,31.7317,31.7716,75600.0
2013-06-04 14:50:00,47.7,47.77,47.66,47.69,85900.0,31.7716,31.8183,31.745,31.765,85900.0
2013-06-04 15:00:00,47.68,47.86,47.67,47.84,85200.0,31.7583,31.8782,31.7517,31.8649,85200.0
2013-06-04 15:10:00,47.85,47.86,47.74,47.76,88600.0,31.8715,31.8782,31.7983,31.8116,88600.0
2013-06-04 15:20:00,47.76,47.84,47.7,47.79,75000.0,31.8116,31.8649,31.7716,31.8316,75000.0
2013-06-04 15:30:00,47.8,47.97,47.8,47.95,99300.0,31.8382,31.9515,31.8382,31.9382,99300.0
2013-06-04 15:40:00,47.94,48.05,47.93,47.97,166600.0,31.9315,32.0048,31.9248,31.9515,166600.0
2013-06-04 15:50:00,47.97,47.98,47.86,47.86,230800.0,31.9515,31.9581,31.8782,31.8782,230800.0
2013-06-05 09:30:00,47.78,47.78,47.43,47.53,86200.0,31.8249,31.8249,31.5918,31.6584,86200.0
2013-06-05 09:40:00,47.52,47.74,47.48,47.64,59300.0,31.6517,31.7983,31.6251,31.7317,59300.0
2013-06-05 09:50:00,47.62,47.67,47.54,47.66,63000.0,31.7183,31.7517,31.6651,31.745,63000.0
2013-06-05 10:00:00,47.68,47.79,47.62,47.62,67000.0,31.7583,31.8316,31.7183,31.7183,67000.0
2013-06-05 10:10:00,47.62,47.68,47.54,47.67,91600.0,31.7183,31.7583,31.6651,31.7517,91600.0
2013-06-05 10:20:00,47.68,47.71,47.58,47.62,54600.0,31.7583,31.7783,31.6917,31.7183,54600.0
2013-06-05 10:30:00,47.61,47.73,47.59,47.67,72400.0,31.7117,31.7916,31.6984,31.7517,72400.0
2013-06-05 10:40:00,47.67,47.68,47.57,47.57,50600.0,31.7517,31.7583,31.685,31.685,50600.0
2013-06-05 10:50:00,47.59,47.65,47.56,47.6,54500.0,31.6984,31.7383,31.6784,31.705,54500.0
2013-06-05 11:00:00,47.6,47.62,47.46,47.51,84700.0,31.705,31.7183,31.6118,31.6451,84700.0
2013-06-05 11:10:00,47.49,47.51,47.41,47.42,54500.0,31.6318,31.6451,31.5785,31.5851,54500.0
2013-06-05 11:20:00,47.42,47.44,47.35,47.37,67300.0,31.5851,31.5985,31.5385,31.5518,67300.0
2013-06-05 11:30:00,47.36,47.45,47.36,47.45,51200.0,31.5452,31.6051,31.5452,31.6051,51200.0
2013-06-05 11:40:00,47.45,47.46,47.35,47.4,43000.0,31.6051,31.6118,31.5385,31.5718,43000.0
2013-06-05 11:50:00,47.4,47.44,47.32,47.38,46700.0,31.5718,31.5985,31.5185,31.5585,46700.0
2013-06-05 12:00:00,47.38,47.42,47.33,47.39,40100.0,31.5585,31.5851,31.5252,31.5651,40100.0
2013-06-05 12:10:00,47.38,47.41,47.34,47.37,36600.0,31.5585,31.5785,31.5318,31.5518,36600.0
2013-06-05 12:20:00,47.37,47.46,47.34,47.41,48200.0,31.5518,31.6118,31.5318,31.5785,48200.0
2013-06-05 12:30:00,47.41,47.44,47.34,47.35,42500.0,31.5785,31.5985,31.5318,31.5385,42500.0
2013-06-05 12:40:00,47.35,47.41,47.32,47.39,41900.0,31.5385,31.5785,31.5185,31.5651,41900.0
2013-06-05 12:50:00,47.39,47.4,47.33,47.38,37300.0,31.5651,31.5718,31.5252,31.5585,37300.0
2013-06-05 13:00:00,47.38,47.46,47.36,47.45,36900.0,31.5585,31.6118,31.5452,31.6051,36900.0
2013-06-05 13:10:00,47.45,47.5,47.42,47.47,45100.0,31.6051,31.6384,31.5851,31.6184,45100.0
2013-06-05 13:20:00,47.48,47.51,47.42,47.47,46200.0,31.6251,31.6451,31.5851,31.6184,46200.0
2013-06-05 13:30:00,47.46,47.48,47.38,47.47,43600.0,31.6118,31.6251,31.5585,31.6184,43600.0
2013-06-05 13:40:00,47.48,47.52,47.43,47.45,59900.0,31.6251,31.6517,31.5918,31.6051,59900.0
2013-06-05 13:50:00,47.46,47.46,47.36,47.41,33900.0,31.6118,31.6118,31.5452,31.5785,33900.0
2013-06-05 14:00:00,47.42,47.46,47.34,47.42,46400.0,31.5851,31.6118,31.5318,31.5851,46400.0
2013-06-05 14:10:00,47.42,47.44,47.36,47.41,31500.0,31.5851,31.5985,31.5452,31.5785,31500.0
2013-06-05 14:20:00,47.41,47.41,47.23,47.27,75000.0,31.5785,31.5785,31.4586,31.4852,75000.0
2013-06-05 14:30:00,47.27,47.3,47.23,47.28,89000.0,31.4852,31.5052,31.4586,31.4919,89000.0
2013-06-05 14:40:00,47.28,47.39,47.26,47.37,57100.0,31.4919,31.5651,31.4786,31.5518,57100.0
2013-06-05 14:50:00,47.37,47.41,47.32,47.4,59900.0,31.5518,31.5785,31.5185,31.5718,59900.0
2013-06-05 15:00:00,47.4,47.42,47.3,47.3,56600.0,31.5718,31.5851,31.5052,31.5052,56600.0
2013-06-05 15:10:00,47.31,47.4,47.31,47.37,56600.0,31.5119,31.5718,31.5119,31.5518,56600.0
2013-06-05 15:20:00,47.36,47.45,47.29,47.42,64800.0,31.5452,31.6051,31.4985,31.5851,64800.0
2013-06-05 15:30:00,47.43,47.46,47.35,47.41,79500.0,31.5918,31.6118,31.5385,31.5785,79500.0
2013-06-05 15:40:00,47.4,47.42,47.32,47.34,112100.0,31.5718,31.5851,31.5185,31.5318,112100.0
2013-06-05 15:50:00,47.33,47.36,47.17,47.18,235600.0,31.5252,31.5452,31.4186,31.4253,235600.0
2013-06-06 09:30:00,47.26,47.35,47.14,47.28,118400.0,31.4786,31.5385,31.3986,31.4919,118400.0
2013-06-06 09:40:00,47.29,47.4,47.27,47.31,63400.0,31.4985,31.5718,31.4852,31.5119,63400.0
2013-06-06 09:50:00,47.3,47.37,47.2,47.2,63800.0,31.5052,31.5518,31.4386,31.4386,63800.0
2013-06-06 10:00:00,47.18,47.44,47.18,47.4,102900.0,31.4253,31.5985,31.4253,31.5718,102900.0
2013-06-06 10:10:00,47.4,47.4,47.3,47.35,41500.0,31.5718,31.5718,31.5052,31.5385,41500.0
2013-06-06 10:20:00,47.35,47.39,47.26,47.31,45900.0,31.5385,31.5651,31.4786,31.5119,45900.0
2013-06-06 10:30:00,47.32,47.41,47.3,47.34,63200.0,31.5185,31.5785,31.5052,31.5318,63200.0
2013-06-06 10:40:00,47.34,47.41,47.3,47.39,42500.0,31.5318,31.5785,31.5052,31.5651,42500.0
2013-06-06 10:50:00,47.39,47.48,47.36,47.47,52200.0,31.5651,31.6251,31.5452,31.6184,52200.0
2013-06-06 11:00:00,47.47,47.47,47.38,47.42,74100.0,31.6184,31.6184,31.5585,31.5851,74100.0
2013-06-06 11:10:00,47.42,47.48,47.41,47.44,71900.0,31.5851,31.6251,31.5785,31.5985,71900.0
2013-06-06 11:20:00,47.43,47.45,47.31,47.35,107700.0,31.5918,31.6051,31.5119,31.5385,107700.0
2013-06-06 11:30:00,47.34,47.37,47.3,47.35,30300.0,31.5318,31.5518,31.5052,31.5385,30300.0
2013-06-06 11:40:00,47.37,47.43,47.36,47.4,70300.0,31.5518,31.5918,31.5452,31.5718,70300.0
2013-06-06 11:50:00,47.4,47.42,47.26,47.28,51700.0,31.5718,31.5851,31.4786,31.4919,51700.0
2013-06-06 12:00:00,47.27,47.29,47.15,47.17,51500.0,31.4852,31.4985,31.4053,31.4186,51500.0
2013-06-06 12:10:00,47.16,47.22,47.11,47.15,50300.0,31.412,31.4519,31.3786,31.4053,50300.0
2013-06-06 12:20:00,47.16,47.18,47.05,47.14,91500.0,31.412,31.4253,31.3387,31.3986,91500.0
2013-06-06 12:30:00,47.13,47.3,47.09,47.26,107500.0,31.392,31.5052,31.3653,31.4786,107500.0
2013-06-06 12:40:00,47.25,47.33,47.22,47.27,66200.0,31.4719,31.5252,31.4519,31.4852,66200.0
2013-06-06 12:50:00,47.27,47.29,47.16,47.26,67400.0,31.4852,31.4985,31.412,31.4786,67400.0
2013-06-06 13:00:00,47.27,47.32,47.21,47.26,54100.0,31.4852,31.5185,31.4453,31.4786,54100.0
2013-06-06 13:10:00,47.27,47.36,47.23,47.32,73100.0,31.4852,31.5452,31.4586,31.5185,73100.0
2013-06-06 13:20:00,47.31,47.34,47.25,47.3,33800.0,31.5119,31.5318,31.4719,31.5052,33800.0
2013-06-06 13:30:00,47.29,47.33,47.24,47.27,36700.0,31.4985,31.5252,31.4652,31.4852,36700.0
2013-06-06 13:40:00,47.26,47.38,47.25,47.37,30000.0,31.4786,31.5585,31.4719,31.5518,30000.0
2013-06-06 13:50:00,47.37,47.4,47.33,47.35,53500.0,31.5518,31.5718,31.5252,31.5385,53500.0
2013-06-06 14:00:00,47.35,47.35,47.27,47.3,70400.0,31.5385,31.5385,31.4852,31.5052,70400.0
2013-06-06 14:10:00,47.31,47.36,47.26,47.29,69300.0,31.5119,31.5452,31.4786,31.4985,69300.0
2013-06-06 14:20:00,47.29,47.35,47.27,47.33,66400.0,31.4985,31.5385,31.4852,31.5252,66400.0
2013-06-06 14:30:00,47.34,47.35,47.22,47.24,70800.0,31.5318,31.5385,31.4519,31.4652,70800.0
2013-06-06 14:40:00,47.25,47.29,47.24,47.29,70400.0,31.4719,31.4985,31.4652,31.4985,70400.0
2013-06-06 14:50:00,47.28,47.33,47.23,47.23,71100.0,31.4919,31.5252,31.4586,31.4586,71100.0
2013-06-06 15:00:00,47.22,47.29,47.22,47.23,47700.0,31.4519,31.4985,31.4519,31.4586,47700.0
2013-06-06 15:10:00,47.23,47.26,47.18,47.19,69900.0,31.4586,31.4786,31.4253,31.4319,69900.0
2013-06-06 15:20:00,47.2,47.25,47.18,47.2,143900.0,31.4386,31.4719,31.4253,31.4386,143900.0
2013-06-06 15:30:00,47.2,47.33,47.2,47.27,177900.0,31.4386,31.5252,31.4386,31.4852,177900.0
2013-06-06 15:40:00,47.28,47.34,47.23,47.28,249500.0,31.4919,31.5318,31.4586,31.4919,249500.0
2013-06-06 15:50:00,47.28,47.4,47.24,47.39,441200.0,31.4919,31.5718,31.4652,31.5651,441200.0
2013-06-07 09:30:00,47.64,47.85,47.51,47.62,163200.0,31.7317,31.8715,31.6451,31.7183,163200.0
2013-06-07 09:40:00,47.6,47.69,47.52,47.59,78900.0,31.705,31.765,31.6517,31.6984,78900.0
2013-06-07 09:50:00,47.6,47.77,47.55,47.77,94500.0,31.705,31.8183,31.6717,31.8183,94500.0
2013-06-07 10:00:00,47.77,47.93,47.77,47.89,135400.0,31.8183,31.9248,31.8183,31.8982,135400.0
2013-06-07 10:10:00,47.9,47.95,47.85,47.85,118400.0,31.9048,31.9382,31.8715,31.8715,118400.0
2013-06-07 10:20:00,47.86,47.89,47.8,47.84,109100.0,31.8782,31.8982,31.8382,31.8649,109100.0
2013-06-07 10:30:00,47.83,47.86,47.76,47.78,155700.0,31.8582,31.8782,31.8116,31.8249,155700.0
2013-06-07 10:40:00,47.78,47.83,47.77,47.8,133300.0,31.8249,31.8582,31.8183,31.8382,133300.0
2013-06-07 10:50:00,47.8,47.83,47.72,47.74,125400.0,31.8382,31.8582,31.785,31.7983,125400.0
2013-06-07 11:00:00,47.73,47.76,47.7,47.7,102000.0,31.7916,31.8116,31.7716,31.7716,102000.0
2013-06-07 11:10:00,47.7,47.72,47.64,47.72,47900.0,31.7716,31.785,31.7317,31.785,47900.0
2013-06-07 11:20:00,47.71,47.8,47.69,47.8,101200.0,31.7783,31.8382,31.765,31.8382,101200.0
2013-06-07 11:30:00,47.79,47.86,47.79,47.81,54100.0,31.8316,31.8782,31.8316,31.8449,54100.0
2013-06-07 11:40:00,47.82,47.88,47.79,47.83,46400.0,31.8516,31.8915,31.8316,31.8582,46400.0
2013-06-07 11:50:00,47.82,47.84,47.74,47.77,42500.0,31.8516,31.8649,31.7983,31.8183,42500.0
2013-06-07 12:00:00,47.78,47.78,47.62,47.62,51100.0,31.8249,31.8249,31.7183,31.7183,51100.0
2013-06-07 12:10:00,47.62,47.67,47.6,47.63,93200.0,31.7183,31.7517,31.705,31.725,93200.0
2013-06-07 12:20:00,47.63,47.68,47.62,47.67,46800.0,31.725,31.7583,31.7183,31.7517,46800.0
2013-06-07 12:30:00,47.67,47.69,47.63,47.67,33300.0,31.7517,31.765,31.725,31.7517,33300.0
2013-06-07 12:40:00,47.66,47.7,47.6,47.64,52500.0,31.745,31.7716,31.705,31.7317,52500.0
2013-06-07 12:50:00,47.63,47.7,47.62,47.62,32200.0,31.725,31.7716,31.7183,31.7183,32200.0
2013-06-07 13:00:00,47.62,47.71,47.62,47.71,26300.0,31.7183,31.7783,31.7183,31.7783,26300.0
2013-06-07 13:10:00,47.7,47.75,47.65,47.72,50400.0,31.7716,31.8049,31.7383,31.785,50400.0
2013-06-07 13:20:00,47.72,47.75,47.68,47.75,52600.0,31.785,31.8049,31.7583,31.8049,52600.0
2013-06-07 13:30:00,47.75,47.79,47.73,47.76,43800.0,31.8049,31.8316,31.7916,31.8116,43800.0
2013-06-07 13:40:00,47.75,47.76,47.71,47.75,24000.0,31.8049,31.8116,31.7783,31.8049,24000.0
2013-06-07 13:50:00,47.75,47.83,47.74,47.74,30800.0,31.8049,31.8582,31.7983,31.7983,30800.0
2013-06-07 14:00:00,47.75,47.76,47.68,47.71,45200.0,31.8049,31.8116,31.7583,31.7783,45200.0
2013-06-07 14:10:00,47.72,47.72,47.67,47.71,23700.0,31.785,31.785,31.7517,31.7783,23700.0
2013-06-07 14:20:00,47.71,47.72,47.56,47.58,75900.0,31.7783,31.785,31.6784,31.6917,75900.0
2013-06-07 14:30:00,47.59,47.69,47.54,47.62,70400.0,31.6984,31.765,31.6651,31.7183,70400.0
2013-06-07 14:40:00,47.62,47.7,47.61,47.68,50500.0,31.7183,31.7716,31.7117,31.7583,50500.0
2013-06-07 14:50:00,47.68,47.72,47.65,47.67,59400.0,31.7583,31.785,31.7383,31.7517,59400.0
2013-06-07 15:00:00,47.67,47.77,47.67,47.68,65500.0,31.7517,31.8183,31.7517,31.7583,65500.0
2013-06-07 15:10:00,47.67,47.83,47.65,47.81,56800.0,31.7517,31.8582,31.7383,31.8449,56800.0
2013-06-07 15:20:00,47.8,47.84,47.77,47.82,64300.0,31.8382,31.8649,31.8183,31.8516,64300.0
2013-06-07 15:30:00,47.81,47.87,47.8,47.84,61800.0,31.8449,31.8849,31.8382,31.8649,61800.0
2013-06-07 15:40:00,47.84,47.95,47.84,47.93,119200.0,31.8649,31.9382,31.8649,31.9248,119200.0
2013-06-07 15:50:00,47.93,48.13,47.9,48.08,449600.0,31.9248,32.058,31.9048,32.0247,449600.0
2013-06-10 09:30:00,48.11,48.19,48.05,48.06,96700.0,32.0447,32.098,32.0048,32.0114,96700.0
2013-06-10 09:40:00,48.06,48.1,47.88,47.96,197800.0,32.0114,32.0381,31.8915,31.9448,197800.0
2013-06-10 09:50:00,47.99,47.99,47.72,47.76,41100.0,31.9648,31.9648,31.785,31.8116,41100.0
2013-06-10 10:00:00,47.77,47.87,47.73,47.84,69700.0,31.8183,31.8849,31.7916,31.8649,69700.0
2013-06-10 10:10:00,47.84,47.91,47.83,47.91,67200.0,31.8649,31.9115,31.8582,31.9115,67200.0
2013-06-10 10:20:00,47.9,48.0,47.87,47.94,123700.0,31.9048,31.9715,31.8849,31.9315,123700.0
2013-06-10 10:30:00,47.93,47.96,47.88,47.89,108100.0,31.9248,31.9448,31.8915,31.8982,108100.0
2013-06-10 10:40:00,47.88,47.91,47.82,47.84,64100.0,31.8915,31.9115,31.8516,31.8649,64100.0
2013-06-10 10:50:00,47.85,47.91,47.77,47.82,84500.0,31.8715,31.9115,31.8183,31.8516,84500.0
2013-06-10 11:00:00,47.82,47.91,47.77,47.88,57200.0,31.8516,31.9115,31.8183,31.8915,57200.0
2013-06-10 11:10:00,47.88,47.96,47.88,47.96,59200.0,31.8915,31.9448,31.8915,31.9448,59200.0
2013-06-10 11:20:00,47.96,48.03,47.95,47.99,60300.0,31.9448,31.9914,31.9382,31.9648,60300.0
2013-06-10 11:30:00,47.99,47.99,47.91,47.92,32800.0,31.9648,31.9648,31.9115,31.9182,32800.0
2013-06-10 11:40:00,47.94,48.0,47.92,47.97,44600.0,31.9315,31.9715,31.9182,31.9515,44600.0
2013-06-10 11:50:00,47.98,48.06,47.96,48.05,131600.0,31.9581,32.0114,31.9448,32.0048,131600.0
2013-06-10 12:00:00,48.04,48.16,48.04,48.12,62800.0,31.9981,32.078,31.9981,32.0514,62800.0
2013-06-10 12:10:00,48.12,48.19,48.12,48.15,29300.0,32.0514,32.098,32.0514,32.0714,29300.0
2013-06-10 12:20:00,48.15,48.19,48.09,48.12,33400.0,32.0714,32.098,32.0314,32.0514,33400.0
2013-06-10 12:30:00,48.13,48.13,48.07,48.13,36900.0,32.058,32.058,32.0181,32.058,36900.0
2013-06-10 12:40:00,48.15,48.18,48.12,48.18,31100.0,32.0714,32.0913,32.0514,32.0913,31100.0
2013-06-10 12:50:00,48.19,48.19,48.03,48.04,74400.0,32.098,32.098,31.9914,31.9981,74400.0
2013-06-10 13:00:00,48.05,48.1,48.02,48.08,34900.0,32.0048,32.0381,31.9848,32.0247,34900.0
2013-06-10 13:10:00,48.09,48.14,48.07,48.12,32600.0,32.0314,32.0647,32.0181,32.0514,32600.0
2013-06-10 13:20:00,48.12,48.2,48.11,48.19,39500.0,32.0514,32.1047,32.0447,32.098,39500.0
2013-06-10 13:30:00,48.19,48.19,48.04,48.09,62700.0,32.098,32.098,31.9981,32.0314,62700.0
2013-06-10 13:40:00,48.09,48.09,48.03,48.03,74500.0,32.0314,32.0314,31.9914,31.9914,74500.0
2013-06-10 13:50:00,48.02,48.09,48.0,48.09,26600.0,31.9848,32.0314,31.9715,32.0314,26600.0
2013-06-10 14:00:00,48.08,48.1,48.03,48.04,38600.0,32.0247,32.0381,31.9914,31.9981,38600.0
2013-06-10 14:10:00,48.04,48.05,48.0,48.02,45600.0,31.9981,32.0048,31.9715,31.9848,45600.0
2013-06-10 14:20:00,48.01,48.14,48.01,48.12,32900.0,31.9781,32.0647,31.9781,32.0514,32900.0
2013-06-10 14:30:00,48.13,48.18,48.09,48.13,58700.0,32.058,32.0913,32.0314,32.058,58700.0
2013-06-10 14:40:00,48.12,48.16,48.07,48.12,60800.0,32.0514,32.078,32.0181,32.0514,60800.0
2013-06-10 14:50:00,48.13,48.2,48.11,48.2,54500.0,32.058,32.1047,32.0447,32.1047,54500.0
2013-06-10 15:00:00,48.2,48.2,48.14,48.17,46200.0,32.1047,32.1047,32.0647,32.0847,46200.0
2013-06-10 15:10:00,48.17,48.2,48.12,48.14,60000.0,32.0847,32.1047,32.0514,32.0647,60000.0
2013-06-10 15:20:00,48.14,48.16,48.1,48.16,49700.0,32.0647,32.078,32.0381,32.078,49700.0
2013-06-10 15:30:00,48.16,48.17,48.13,48.16,52200.0,32.078,32.0847,32.058,32.078,52200.0
2013-06-10 15:40:00,48.15,48.19,48.12,48.16,111200.0,32.0714,32.098,32.0514,32.078,111200.0
2013-06-10 15:50:00,48.16,48.2,48.11,48.19,244000.0,32.078,32.1047,32.0447,32.098,244000.0
2013-06-11 09:30:00,48.11,48.23,47.81,47.82,249700.0,32.0447,32.1247,31.8449,31.8516,249700.0
2013-06-11 09:40:00,47.81,47.96,47.79,47.88,124900.0,31.8449,31.9448,31.8316,31.8915,124900.0
2013-06-11 09:50:00,47.91,48.09,47.91,47.93,88100.0,31.9115,32.0314,31.9115,31.9248,88100.0
2013-06-11 10:00:00,47.93,48.13,47.9,48.11,74900.0,31.9248,32.058,31.9048,32.0447,74900.0
2013-06-11 10:10:00,48.12,48.15,48.01,48.09,110200.0,32.0514,32.0714,31.9781,32.0314,110200.0
2013-06-11 10:20:00,48.09,48.27,48.04,48.19,95000.0,32.0314,32.1513,31.9981,32.098,95000.0
2013-06-11 10:30:00,48.19,48.37,48.16,48.36,149400.0,32.098,32.2179,32.078,32.2112,149400.0
2013-06-11 10:40:00,48.36,48.46,48.33,48.44,158000.0,32.2112,32.2778,32.1913,32.2645,158000.0
2013-06-11 10:50:00,48.44,48.62,48.43,48.61,127100.0,32.2645,32.3844,32.2579,32.3778,127100.0
2013-06-11 11:00:00,48.61,48.63,48.38,48.4,93500.0,32.3778,32.3911,32.2246,32.2379,93500.0
2013-06-11 11:10:00,48.42,48.58,48.42,48.5,101700.0,32.2512,32.3578,32.2512,32.3045,101700.0
2013-06-11 11:20:00,48.51,48.65,48.51,48.61,75800.0,32.3112,32.4044,32.3112,32.3778,75800.0
2013-06-11 11:30:00,48.6,48.72,48.6,48.65,90700.0,32.3711,32.451,32.3711,32.4044,90700.0
2013-06-11 11:40:00,48.65,48.71,48.61,48.68,68800.0,32.4044,32.4444,32.3778,32.4244,68800.0
2013-06-11 11:50:00,48.68,48.73,48.61,48.63,76000.0,32.4244,32.4577,32.3778,32.3911,76000.0
2013-06-11 12:00:00,48.63,48.63,48.55,48.56,39500.0,32.3911,32.3911,32.3378,32.3445,39500.0
2013-06-11 12:10:00,48.57,48.58,48.5,48.51,51400.0,32.3511,32.3578,32.3045,32.3112,51400.0
2013-06-11 12:20:00,48.52,48.55,48.49,48.5,35700.0,32.3178,32.3378,32.2978,32.3045,35700.0
2013-06-11 12:30:00,48.51,48.52,48.44,48.52,48600.0,32.3112,32.3178,32.2645,32.3178,48600.0
2013-06-11 12:40:00,48.51,48.54,48.5,48.52,30900.0,32.3112,32.3311,32.3045,32.3178,30900.0
2013-06-11 12:50:00,48.52,48.53,48.44,48.53,45800.0,32.3178,32.3245,32.2645,32.3245,45800.0
2013-06-11 13:00:00,48.53,48.59,48.49,48.56,33900.0,32.3245,32.3644,32.2978,32.3445,33900.0
2013-06-11 13:10:00,48.55,48.55,48.46,48.46,49000.0,32.3378,32.3378,32.2778,32.2778,49000.0
2013-06-11 13:20:00,48.46,48.47,48.4,48.4,49900.0,32.2778,32.2845,32.2379,32.2379,49900.0
2013-06-11 13:30:00,48.4,48.4,48.29,48.37,61200.0,32.2379,32.2379,32.1646,32.2179,61200.0
2013-06-11 13:40:00,48.36,48.39,48.32,48.39,52500.0,32.2112,32.2312,32.1846,32.2312,52500.0
2013-06-11 13:50:00,48.39,48.41,48.31,48.31,66700.0,32.2312,32.2445,32.1779,32.1779,66700.0
2013-06-11 14:00:00,48.31,48.38,48.29,48.35,76300.0,32.1779,32.2246,32.1646,32.2046,76300.0
2013-06-11 14:10:00,48.36,48.47,48.3,48.44,60000.0,32.2112,32.2845,32.1713,32.2645,60000.0
2013-06-11 14:20:00,48.45,48.53,48.44,48.5,37200.0,32.2712,32.3245,32.2645,32.3045,37200.0
2013-06-11 14:30:00,48.51,48.53,48.46,48.53,50200.0,32.3112,32.3245,32.2778,32.3245,50200.0
2013-06-11 14:40:00,48.53,48.57,48.47,48.5,56200.0,32.3245,32.3511,32.2845,32.3045,56200.0
2013-06-11 14:50:00,48.5,48.6,48.48,48.59,77800.0,32.3045,32.3711,32.2912,32.3644,77800.0
2013-06-11 15:00:00,48.59,48.62,48.55,48.58,66700.0,32.3644,32.3844,32.3378,32.3578,66700.0
2013-06-11 15:10:00,48.57,48.59,48.53,48.55,41600.0,32.3511,32.3644,32.3245,32.3378,41600.0
2013-06-11 15:20:00,48.55,48.57,48.5,48.5,87200.0,32.3378,32.3511,32.3045,32.3045,87200.0
2013-06-11 15:30:00,48.5,48.52,48.44,48.46,105100.0,32.3045,32.3178,32.2645,32.2778,105100.0
2013-06-11 15:40:00,48.47,48.48,48.3,48.39,164800.0,32.2845,32.2912,32.1713,32.2312,164800.0
2013-06-11 15:50:00,48.39,48.4,48.32,48.33,233200.0,32.2312,32.2379,32.1846,32.1913,233200.0
2013-06-12 09:30:00,49.32,49.32,48.47,48.48,114100.0,32.8507,32.8507,32.2845,32.2912,114100.0
2013-06-12 09:40:00,48.48,48.64,48.48,48.57,67400.0,32.2912,32.3977,32.2912,32.3511,67400.0
2013-06-12 09:50:00,48.57,48.63,48.5,48.55,69000.0,32.3511,32.3911,32.3045,32.3378,69000.0
2013-06-12 10:00:00,48.56,48.56,48.44,48.51,210300.0,32.3445,32.3445,32.2645,32.3112,210300.0
2013-06-12 10:10:00,48.51,48.56,48.45,48.51,73800.0,32.3112,32.3445,32.2712,32.3112,73800.0
2013-06-12 10:20:00,48.52,48.56,48.46,48.56,95900.0,32.3178,32.3445,32.2778,32.3445,95900.0
2013-06-12 10:30:00,48.57,48.69,48.55,48.64,117600.0,32.3511,32.431,32.3378,32.3977,117600.0
2013-06-12 10:40:00,48.65,48.7,48.59,48.66,111400.0,32.4044,32.4377,32.3644,32.4111,111400.0
2013-06-12 10:50:00,48.66,48.71,48.61,48.66,100300.0,32.4111,32.4444,32.3778,32.4111,100300.0
2013-06-12 11:00:00,48.66,48.79,48.62,48.77,125600.0,32.4111,32.4977,32.3844,32.4843,125600.0
2013-06-12 11:10:00,48.77,48.81,48.63,48.68,99100.0,32.4843,32.511,32.3911,32.4244,99100.0
2013-06-12 11:20:00,48.69,48.78,48.67,48.75,46200.0,32.431,32.491,32.4177,32.471,46200.0
2013-06-12 11:30:00,48.74,48.74,48.59,48.62,76600.0,32.4643,32.4643,32.3644,32.3844,76600.0
2013-06-12 11:40:00,48.62,48.64,48.51,48.57,54100.0,32.3844,32.3977,32.3112,32.3511,54100.0
2013-06-12 11:50:00,48.58,48.63,48.44,48.49,75200.0,32.3578,32.3911,32.2645,32.2978,75200.0
2013-06-12 12:00:00,48.5,48.62,48.48,48.59,102700.0,32.3045,32.3844,32.2912,32.3644,102700.0
2013-06-12 12:10:00,48.59,48.59,48.46,48.52,75700.0,32.3644,32.3644,32.2778,32.3178,75700.0
2013-06-12 12:20:00,48.53,48.53,48.47,48.49,40200.0,32.3245,32.3245,32.2845,32.2978,40200.0
2013-06-12 12:30:00,48.48,48.53,48.45,48.47,46100.0,32.2912,32.3245,32.2712,32.2845,46100.0
2013-06-12 12:40:00,48.47,48.6,48.45,48.6,37000.0,32.2845,32.3711,32.2712,32.3711,37000.0
2013-06-12 12:50:00,48.59,48.6,48.55,48.59,30900.0,32.3644,32.3711,32.3378,32.3644,30900.0
2013-06-12 13:00:00,48.6,48.69,48.58,48.69,46300.0,32.3711,32.431,32.3578,32.431,46300.0
2013-06-12 13:10:00,48.69,48.7,48.65,48.66,30400.0,32.431,32.4377,32.4044,32.4111,30400.0
2013-06-12 13:20:00,48.67,48.7,48.63,48.64,47200.0,32.4177,32.4377,32.3911,32.3977,47200.0
2013-06-12 13:30:00,48.64,48.66,48.59,48.59,43200.0,32.3977,32.4111,32.3644,32.3644,43200.0
2013-06-12 13:40:00,48.58,48.61,48.48,48.59,58700.0,32.3578,32.3778,32.2912,32.3644,58700.0
2013-06-12 13:50:00,48.58,48.7,48.57,48.63,34100.0,32.3578,32.4377,32.3511,32.3911,34100.0
2013-06-12 14:00:00,48.63,48.68,48.54,48.61,58200.0,32.3911,32.4244,32.3311,32.3778,58200.0
2013-06-12 14:10:00,48.61,48.62,48.48,48.53,57000.0,32.3778,32.3844,32.2912,32.3245,57000.0
2013-06-12 14:20:00,48.53,48.62,48.53,48.58,46000.0,32.3245,32.3844,32.3245,32.3578,46000.0
2013-06-12 14:30:00,48.59,48.6,48.49,48.55,47800.0,32.3644,32.3711,32.2978,32.3378,47800.0
2013-06-12 14:40:00,48.56,48.65,48.55,48.56,60200.0,32.3445,32.4044,32.3378,32.3445,60200.0
2013-06-12 14:50:00,48.57,48.61,48.55,48.61,42400.0,32.3511,32.3778,32.3378,32.3778,42400.0
2013-06-12 15:00:00,48.61,48.62,48.51,48.56,68900.0,32.3778,32.3844,32.3112,32.3445,68900.0
2013-06-12 15:10:00,48.57,48.61,48.51,48.53,73500.0,32.3511,32.3778,32.3112,32.3245,73500.0
2013-06-12 15:20:00,48.52,48.61,48.52,48.6,103700.0,32.3178,32.3778,32.3178,32.3711,103700.0
2013-06-12 15:30:00,48.6,48.61,48.5,48.54,152300.0,32.3711,32.3778,32.3045,32.3311,152300.0
2013-06-12 15:40:00,48.54,48.66,48.53,48.61,122800.0,32.3311,32.4111,32.3245,32.3778,122800.0
2013-06-12 15:50:00,48.61,48.62,48.46,48.47,275900.0,32.3778,32.3844,32.2778,32.2845,275900.0
2013-06-13 09:30:00,48.44,48.51,48.14,48.17,88300.0,32.2645,32.3112,32.0647,32.0847,88300.0
2013-06-13 09:40:00,48.19,48.26,48.1,48.17,83200.0,32.098,32.1446,32.0381,32.0847,83200.0
2013-06-13 09:50:00,48.17,48.3,48.14,48.3,55000.0,32.0847,32.1713,32.0647,32.1713,55000.0
2013-06-13 10:00:00,48.3,48.32,48.19,48.27,46900.0,32.1713,32.1846,32.098,32.1513,46900.0
2013-06-13 10:10:00,48.27,48.36,48.23,48.34,52300.0,32.1513,32.2112,32.1247,32.1979,52300.0
2013-06-13 10:20:00,48.34,48.42,48.31,48.36,53200.0,32.1979,32.2512,32.1779,32.2112,53200.0
2013-06-13 10:30:00,48.35,48.49,48.34,48.49,49200.0,32.2046,32.2978,32.1979,32.2978,49200.0
2013-06-13 10:40:00,48.48,48.65,48.48,48.59,58300.0,32.2912,32.4044,32.2912,32.3644,58300.0
2013-06-13 10:50:00,48.59,48.64,48.43,48.44,62300.0,32.3644,32.3977,32.2579,32.2645,62300.0
2013-06-13 11:00:00,48.44,48.51,48.39,48.41,89200.0,32.2645,32.3112,32.2312,32.2445,89200.0
2013-06-13 11:10:00,48.42,48.45,48.38,48.45,59500.0,32.2512,32.2712,32.2246,32.2712,59500.0
2013-06-13 11:20:00,48.45,48.6,48.44,48.59,43400.0,32.2712,32.3711,32.2645,32.3644,43400.0
2013-06-13 11:30:00,48.58,48.59,48.54,48.56,47100.0,32.3578,32.3644,32.3311,32.3445,47100.0
2013-06-13 11:40:00,48.56,48.62,48.56,48.62,61600.0,32.3445,32.3844,32.3445,32.3844,61600.0
2013-06-13 11:50:00,48.62,48.63,48.51,48.56,40300.0,32.3844,32.3911,32.3112,32.3445,40300.0
2013-06-13 12:00:00,48.55,48.57,48.5,48.51,54200.0,32.3378,32.3511,32.3045,32.3112,54200.0
2013-06-13 12:10:00,48.51,48.52,48.47,48.51,27400.0,32.3112,32.3178,32.2845,32.3112,27400.0
2013-06-13 12:20:00,48.52,48.55,48.49,48.5,21000.0,32.3178,32.3378,32.2978,32.3045,21000.0
2013-06-13 12:30:00,48.51,48.58,48.5,48.57,64400.0,32.3112,32.3578,32.3045,32.3511,64400.0
2013-06-13 12:40:00,48.58,48.65,48.58,48.64,31300.0,32.3578,32.4044,32.3578,32.3977,31300.0
2013-06-13 12:50:00,48.63,48.69,48.62,48.69,44600.0,32.3911,32.431,32.3844,32.431,44600.0
2013-06-13 13:00:00,48.69,48.7,48.6,48.67,54600.0,32.431,32.4377,32.3711,32.4177,54600.0
2013-06-13 13:10:00,48.67,48.72,48.65,48.65,69400.0,32.4177,32.451,32.4044,32.4044,69400.0
2013-06-13 13:20:00,48.64,48.69,48.62,48.67,30100.0,32.3977,32.431,32.3844,32.4177,30100.0
2013-06-13 13:30:00,48.69,48.69,48.61,48.62,40300.0,32.431,32.431,32.3778,32.3844,40300.0
2013-06-13 13:40:00,48.62,48.68,48.59,48.68,38100.0,32.3844,32.4244,32.3644,32.4244,38100.0
2013-06-13 13:50:00,48.68,48.81,48.67,48.8,58500.0,32.4244,32.511,32.4177,32.5043,58500.0
2013-06-13 14:00:00,48.8,48.84,48.8,48.84,42300.0,32.5043,32.531,32.5043,32.531,42300.0
2013-06-13 14:10:00,48.84,48.86,48.8,48.84,43500.0,32.531,32.5443,32.5043,32.531,43500.0
2013-06-13 14:20:00,48.84,48.87,48.81,48.85,36700.0,32.531,32.5509,32.511,32.5376,36700.0
2013-06-13 14:30:00,48.85,48.88,48.8,48.86,80700.0,32.5376,32.5576,32.5043,32.5443,80700.0
2013-06-13 14:40:00,48.86,48.88,48.8,48.85,38000.0,32.5443,32.5576,32.5043,32.5376,38000.0
2013-06-13 14:50:00,48.84,48.91,48.84,48.9,56900.0,32.531,32.5776,32.531,32.5709,56900.0
2013-06-13 15:00:00,48.9,48.98,48.9,48.96,65400.0,32.5709,32.6242,32.5709,32.6109,65400.0
2013-06-13 15:10:00,48.95,48.99,48.93,48.95,82000.0,32.6042,32.6309,32.5909,32.6042,82000.0
2013-06-13 15:20:00,48.94,48.97,48.9,48.93,52900.0,32.5976,32.6175,32.5709,32.5909,52900.0
2013-06-13 15:30:00,48.94,48.99,48.92,48.95,143200.0,32.5976,32.6309,32.5842,32.6042,143200.0
2013-06-13 15:40:00,48.95,49.07,48.95,49.01,175600.0,32.6042,32.6842,32.6042,32.6442,175600.0
2013-06-13 15:50:00,49.01,49.07,48.99,49.05,340200.0,32.6442,32.6842,32.6309,32.6708,340200.0
2013-06-14 09:30:00,49.0,49.25,48.94,49.22,128200.0,32.6375,32.804,32.5976,32.7841,128200.0
2013-06-14 09:40:00,49.25,49.37,49.17,49.36,80600.0,32.804,32.884,32.7508,32.8773,80600.0
2013-06-14 09:50:00,49.35,49.39,49.23,49.33,61100.0,32.8707,32.8973,32.7907,32.8573,61100.0
2013-06-14 10:00:00,49.34,49.49,49.33,49.48,56800.0,32.864,32.9639,32.8573,32.9572,56800.0
2013-06-14 10:10:00,49.48,49.53,49.38,49.4,85000.0,32.9572,32.9905,32.8906,32.904,85000.0
2013-06-14 10:20:00,49.4,49.45,49.33,49.34,93500.0,32.904,32.9373,32.8573,32.864,93500.0
2013-06-14 10:30:00,49.34,49.47,49.33,49.46,97200.0,32.864,32.9506,32.8573,32.9439,97200.0
2013-06-14 10:40:00,49.46,49.47,49.26,49.27,64200.0,32.9439,32.9506,32.8107,32.8174,64200.0
2013-06-14 10:50:00,49.27,49.28,49.15,49.17,47400.0,32.8174,32.824,32.7374,32.7508,47400.0
2013-06-14 11:00:00,49.17,49.19,49.12,49.12,55800.0,32.7508,32.7641,32.7175,32.7175,55800.0
2013-06-14 11:10:00,49.12,49.38,49.12,49.32,148800.0,32.7175,32.8906,32.7175,32.8507,148800.0
2013-06-14 11:20:00,49.32,49.36,49.16,49.24,133700.0,32.8507,32.8773,32.7441,32.7974,133700.0
2013-06-14 11:30:00,49.24,49.27,49.13,49.23,79900.0,32.7974,32.8174,32.7241,32.7907,79900.0
2013-06-14 11:40:00,49.24,49.28,49.19,49.23,84700.0,32.7974,32.824,32.7641,32.7907,84700.0
2013-06-14 11:50:00,49.22,49.34,49.2,49.33,71300.0,32.7841,32.864,32.7707,32.8573,71300.0
2013-06-14 12:00:00,49.34,49.41,49.33,49.36,110800.0,32.864,32.9106,32.8573,32.8773,110800.0
2013-06-14 12:10:00,49.35,49.38,49.27,49.27,45300.0,32.8707,32.8906,32.8174,32.8174,45300.0
2013-06-14 12:20:00,49.29,49.32,49.2,49.21,36900.0,32.8307,32.8507,32.7707,32.7774,36900.0
2013-06-14 12:30:00,49.21,49.24,49.17,49.24,26600.0,32.7774,32.7974,32.7508,32.7974,26600.0
2013-06-14 12:40:00,49.23,49.25,49.19,49.22,25800.0,32.7907,32.804,32.7641,32.7841,25800.0
2013-06-14 12:50:00,49.22,49.25,49.13,49.14,30000.0,32.7841,32.804,32.7241,32.7308,30000.0
2013-06-14 13:00:00,49.13,49.14,49.1,49.13,31800.0,32.7241,32.7308,32.7041,32.7241,31800.0
2013-06-14 13:10:00,49.13,49.21,49.1,49.11,37900.0,32.7241,32.7774,32.7041,32.7108,37900.0
2013-06-14 13:20:00,49.1,49.15,49.08,49.12,45600.0,32.7041,32.7374,32.6908,32.7175,45600.0
2013-06-14 13:30:00,49.12,49.14,49.07,49.09,39900.0,32.7175,32.7308,32.6842,32.6975,39900.0
2013-06-14 13:40:00,49.1,49.15,49.1,49.14,23300.0,32.7041,32.7374,32.7041,32.7308,23300.0
2013-06-14 13:50:00,49.15,49.18,49.11,49.16,44400.0,32.7374,32.7574,32.7108,32.7441,44400.0
2013-06-14 14:00:00,49.16,49.2,49.07,49.19,46900.0,32.7441,32.7707,32.6842,32.7641,46900.0
2013-06-14 14:10:00,49.2,49.23,49.17,49.2,50400.0,32.7707,32.7907,32.7508,32.7707,50400.0
2013-06-14 14:20:00,49.2,49.32,49.2,49.3,60300.0,32.7707,32.8507,32.7707,32.8373,60300.0
2013-06-14 14:30:00,49.3,49.3,49.23,49.3,64300.0,32.8373,32.8373,32.7907,32.8373,64300.0
2013-06-14 14:40:00,49.3,49.35,49.28,49.32,54100.0,32.8373,32.8707,32.824,32.8507,54100.0
2013-06-14 14:50:00,49.31,49.31,49.2,49.21,61900.0,32.844,32.844,32.7707,32.7774,61900.0
2013-06-14 15:00:00,49.21,49.39,49.21,49.37,67900.0,32.7774,32.8973,32.7774,32.884,67900.0
2013-06-14 15:10:00,49.38,49.4,49.35,49.37,86600.0,32.8906,32.904,32.8707,32.884,86600.0
2013-06-14 15:20:00,49.38,49.41,49.32,49.33,81800.0,32.8906,32.9106,32.8507,32.8573,81800.0
2013-06-14 15:30:00,49.33,49.37,49.28,49.31,88800.0,32.8573,32.884,32.824,32.844,88800.0
2013-06-14 15:40:00,49.31,49.32,49.13,49.23,151700.0,32.844,32.8507,32.7241,32.7907,151700.0
2013-06-14 15:50:00,49.24,49.33,49.22,49.3,260400.0,32.7974,32.8573,32.7841,32.8373,260400.0
2013-06-17 09:30:00,49.52,49.62,49.44,49.49,97500.0,32.9839,33.0505,32.9306,32.9639,97500.0
2013-06-17 09:40:00,49.5,49.62,49.37,49.57,108200.0,32.9706,33.0505,32.884,33.0172,108200.0
2013-06-17 09:50:00,49.57,49.69,49.56,49.61,48300.0,33.0172,33.0971,33.0105,33.0438,48300.0
2013-06-17 10:00:00,49.62,49.68,49.53,49.62,78800.0,33.0505,33.0905,32.9905,33.0505,78800.0
2013-06-17 10:10:00,49.62,49.69,49.47,49.52,64500.0,33.0505,33.0971,32.9506,32.9839,64500.0
2013-06-17 10:20:00,49.52,49.63,49.47,49.63,37700.0,32.9839,33.0572,32.9506,33.0572,37700.0
2013-06-17 10:30:00,49.63,49.67,49.61,49.61,48300.0,33.0572,33.0838,33.0438,33.0438,48300.0
2013-06-17 10:40:00,49.62,49.71,49.61,49.63,89000.0,33.0505,33.1104,33.0438,33.0572,89000.0
2013-06-17 10:50:00,49.64,49.71,49.62,49.7,43200.0,33.0638,33.1104,33.0505,33.1038,43200.0
2013-06-17 11:00:00,49.7,49.74,49.68,49.73,52700.0,33.1038,33.1304,33.0905,33.1238,52700.0
2013-06-17 11:10:00,49.73,49.75,49.67,49.68,55400.0,33.1238,33.1371,33.0838,33.0905,55400.0
2013-06-17 11:20:00,49.68,49.73,49.66,49.67,44700.0,33.0905,33.1238,33.0771,33.0838,44700.0
2013-06-17 11:30:00,49.67,49.7,49.63,49.66,80600.0,33.0838,33.1038,33.0572,33.0771,80600.0
2013-06-17 11:40:00,49.66,49.7,49.64,49.67,56800.0,33.0771,33.1038,33.0638,33.0838,56800.0
2013-06-17 11:50:00,49.67,49.75,49.63,49.75,65800.0,33.0838,33.1371,33.0572,33.1371,65800.0
2013-06-17 12:00:00,49.74,49.76,49.71,49.73,69000.0,33.1304,33.1437,33.1104,33.1238,69000.0
2013-06-17 12:10:00,49.73,49.74,49.69,49.71,52800.0,33.1238,33.1304,33.0971,33.1104,52800.0
2013-06-17 12:20:00,49.72,49.77,49.72,49.73,35400.0,33.1171,33.1504,33.1171,33.1238,35400.0
2013-06-17 12:30:00,49.73,49.78,49.73,49.76,46000.0,33.1238,33.1571,33.1238,33.1437,46000.0
2013-06-17 12:40:00,49.75,49.83,49.75,49.82,66300.0,33.1371,33.1904,33.1371,33.1837,66300.0
2013-06-17 12:50:00,49.82,49.84,49.79,49.83,56500.0,33.1837,33.197,33.1637,33.1904,56500.0
2013-06-17 13:00:00,49.83,49.85,49.8,49.83,62600.0,33.1904,33.2037,33.1704,33.1904,62600.0
2013-06-17 13:10:00,49.83,49.86,49.82,49.86,45600.0,33.1904,33.2103,33.1837,33.2103,45600.0
2013-06-17 13:20:00,49.86,49.95,49.85,49.94,78200.0,33.2103,33.2703,33.2037,33.2636,78200.0
2013-06-17 13:30:00,49.93,49.96,49.89,49.9,55500.0,33.257,33.277,33.2303,33.237,55500.0
2013-06-17 13:40:00,49.9,49.91,49.84,49.88,100100.0,33.237,33.2437,33.197,33.2237,100100.0
2013-06-17 13:50:00,49.88,49.94,49.87,49.92,46400.0,33.2237,33.2636,33.217,33.2503,46400.0
2013-06-17 14:00:00,49.92,49.97,49.83,49.85,57600.0,33.2503,33.2836,33.1904,33.2037,57600.0
2013-06-17 14:10:00,49.85,49.85,49.75,49.77,75000.0,33.2037,33.2037,33.1371,33.1504,75000.0
2013-06-17 14:20:00,49.77,49.79,49.59,49.65,70500.0,33.1504,33.1637,33.0305,33.0705,70500.0
2013-06-17 14:30:00,49.65,49.74,49.58,49.72,62900.0,33.0705,33.1304,33.0238,33.1171,62900.0
2013-06-17 14:40:00,49.72,49.75,49.57,49.59,64000.0,33.1171,33.1371,33.0172,33.0305,64000.0
2013-06-17 14:50:00,49.59,49.61,49.49,49.55,86700.0,33.0305,33.0438,32.9639,33.0039,86700.0
2013-06-17 15:00:00,49.55,49.65,49.51,49.64,55500.0,33.0039,33.0705,32.9772,33.0638,55500.0
2013-06-17 15:10:00,49.64,49.64,49.55,49.57,83100.0,33.0638,33.0638,33.0039,33.0172,83100.0
2013-06-17 15:20:00,49.57,49.7,49.57,49.7,91600.0,33.0172,33.1038,33.0172,33.1038,91600.0
2013-06-17 15:30:00,49.71,49.85,49.68,49.83,107600.0,33.1104,33.2037,33.0905,33.1904,107600.0
2013-06-17 15:40:00,49.83,49.84,49.72,49.8,130600.0,33.1904,33.197,33.1171,33.1704,130600.0
2013-06-17 15:50:00,49.8,49.82,49.72,49.82,238500.0,33.1704,33.1837,33.1171,33.1837,238500.0
2013-06-18 09:30:00,49.84,49.99,49.64,49.67,76400.0,33.197,33.2969,33.0638,33.0838,76400.0
2013-06-18 09:40:00,49.67,49.72,49.59,49.7,49300.0,33.0838,33.1171,33.0305,33.1038,49300.0
2013-06-18 09:50:00,49.7,49.71,49.58,49.66,71300.0,33.1038,33.1104,33.0238,33.0771,71300.0
2013-06-18 10:00:00,49.67,49.73,49.43,49.59,69200.0,33.0838,33.1238,32.9239,33.0305,69200.0
2013-06-18 10:10:00,49.58,49.76,49.57,49.74,46000.0,33.0238,33.1437,33.0172,33.1304,46000.0
2013-06-18 10:20:00,49.74,49.83,49.73,49.81,70700.0,33.1304,33.1904,33.1238,33.177,70700.0
2013-06-18 10:30:00,49.81,49.88,49.77,49.88,48400.0,33.177,33.2237,33.1504,33.2237,48400.0
2013-06-18 10:40:00,49.88,49.92,49.83,49.84,40800.0,33.2237,33.2503,33.1904,33.197,40800.0
2013-06-18 10:50:00,49.85,49.89,49.81,49.88,34600.0,33.2037,33.2303,33.177,33.2237,34600.0
2013-06-18 11:00:00,49.87,49.87,49.76,49.76,25900.0,33.217,33.217,33.1437,33.1437,25900.0
2013-06-18 11:10:00,49.75,49.75,49.67,49.7,53400.0,33.1371,33.1371,33.0838,33.1038,53400.0
2013-06-18 11:20:00,49.71,49.84,49.71,49.84,42400.0,33.1104,33.197,33.1104,33.197,42400.0
2013-06-18 11:30:00,49.85,49.98,49.84,49.92,45900.0,33.2037,33.2903,33.197,33.2503,45900.0
2013-06-18 11:40:00,49.92,49.92,49.85,49.89,31400.0,33.2503,33.2503,33.2037,33.2303,31400.0
2013-06-18 11:50:00,49.89,49.91,49.83,49.86,42500.0,33.2303,33.2437,33.1904,33.2103,42500.0
2013-06-18 12:00:00,49.87,49.88,49.81,49.83,27800.0,33.217,33.2237,33.177,33.1904,27800.0
2013-06-18 12:10:00,49.82,49.84,49.8,49.82,35000.0,33.1837,33.197,33.1704,33.1837,35000.0
2013-06-18 12:20:00,49.82,49.83,49.76,49.79,33600.0,33.1837,33.1904,33.1437,33.1637,33600.0
2013-06-18 12:30:00,49.8,49.87,49.77,49.83,39500.0,33.1704,33.217,33.1504,33.1904,39500.0
2013-06-18 12:40:00,49.84,49.87,49.79,49.79,45400.0,33.197,33.217,33.1637,33.1637,45400.0
2013-06-18 12:50:00,49.8,49.88,49.8,49.84,43900.0,33.1704,33.2237,33.1704,33.197,43900.0
2013-06-18 13:00:00,49.85,49.89,49.81,49.82,49000.0,33.2037,33.2303,33.177,33.1837,49000.0
2013-06-18 13:10:00,49.81,49.82,49.69,49.7,54200.0,33.177,33.1837,33.0971,33.1038,54200.0
2013-06-18 13:20:00,49.71,49.81,49.68,49.79,41600.0,33.1104,33.177,33.0905,33.1637,41600.0
2013-06-18 13:30:00,49.8,49.85,49.74,49.83,37700.0,33.1704,33.2037,33.1304,33.1904,37700.0
2013-06-18 13:40:00,49.82,49.89,49.81,49.87,33000.0,33.1837,33.2303,33.177,33.217,33000.0
2013-06-18 13:50:00,49.86,49.9,49.81,49.83,28100.0,33.2103,33.237,33.177,33.1904,28100.0
2013-06-18 14:00:00,49.83,49.9,49.81,49.89,38400.0,33.1904,33.237,33.177,33.2303,38400.0
2013-06-18 14:10:00,49.9,49.93,49.86,49.88,36800.0,33.237,33.257,33.2103,33.2237,36800.0
2013-06-18 14:20:00,49.87,49.92,49.85,49.88,46300.0,33.217,33.2503,33.2037,33.2237,46300.0
2013-06-18 14:30:00,49.87,49.91,49.85,49.86,33700.0,33.217,33.2437,33.2037,33.2103,33700.0
2013-06-18 14:40:00,49.86,49.92,49.84,49.9,48900.0,33.2103,33.2503,33.197,33.237,48900.0
2013-06-18 14:50:00,49.9,49.9,49.87,49.89,37500.0,33.237,33.237,33.217,33.2303,37500.0
2013-06-18 15:00:00,49.88,49.91,49.85,49.89,49600.0,33.2237,33.2437,33.2037,33.2303,49600.0
2013-06-18 15:10:00,49.89,49.89,49.81,49.86,62900.0,33.2303,33.2303,33.177,33.2103,62900.0
2013-06-18 15:20:00,49.85,49.89,49.82,49.89,76900.0,33.2037,33.2303,33.1837,33.2303,76900.0
2013-06-18 15:30:00,49.89,49.89,49.84,49.85,84300.0,33.2303,33.2303,33.197,33.2037,84300.0
2013-06-18 15:40:00,49.85,49.9,49.83,49.86,103900.0,33.2037,33.237,33.1904,33.2103,103900.0
2013-06-18 15:50:00,49.85,49.91,49.81,49.9,200000.0,33.2037,33.2437,33.177,33.237,200000.0
2013-06-19 09:30:00,49.76,49.91,49.69,49.83,147500.0,33.1437,33.2437,33.0971,33.1904,147500.0
2013-06-19 09:40:00,49.85,49.88,49.78,49.84,85200.0,33.2037,33.2237,33.1571,33.197,85200.0
2013-06-19 09:50:00,49.84,49.84,49.67,49.67,63000.0,33.197,33.197,33.0838,33.0838,63000.0
2013-06-19 10:00:00,49.68,49.77,49.64,49.75,61500.0,33.0905,33.1504,33.0638,33.1371,61500.0
2013-06-19 10:10:00,49.77,49.89,49.77,49.86,51900.0,33.1504,33.2303,33.1504,33.2103,51900.0
2013-06-19 10:20:00,49.85,49.86,49.79,49.82,52700.0,33.2037,33.2103,33.1637,33.1837,52700.0
2013-06-19 10:30:00,49.83,49.84,49.71,49.81,130500.0,33.1904,33.197,33.1104,33.177,130500.0
2013-06-19 10:40:00,49.82,49.87,49.8,49.87,66700.0,33.1837,33.217,33.1704,33.217,66700.0
2013-06-19 10:50:00,49.87,49.88,49.82,49.82,53000.0,33.217,33.2237,33.1837,33.1837,53000.0
2013-06-19 11:00:00,49.83,49.85,49.79,49.82,38600.0,33.1904,33.2037,33.1637,33.1837,38600.0
2013-06-19 11:10:00,49.82,49.84,49.77,49.8,84000.0,33.1837,33.197,33.1504,33.1704,84000.0
2013-06-19 11:20:00,49.8,49.8,49.77,49.78,57200.0,33.1704,33.1704,33.1504,33.1571,57200.0
2013-06-19 11:30:00,49.78,49.88,49.76,49.85,67600.0,33.1571,33.2237,33.1437,33.2037,67600.0
2013-06-19 11:40:00,49.85,49.9,49.81,49.89,34100.0,33.2037,33.237,33.177,33.2303,34100.0
2013-06-19 11:50:00,49.89,49.91,49.88,49.89,27400.0,33.2303,33.2437,33.2237,33.2303,27400.0
2013-06-19 12:00:00,49.89,49.9,49.86,49.9,27800.0,33.2303,33.237,33.2103,33.237,27800.0
2013-06-19 12:10:00,49.89,49.97,49.89,49.94,29500.0,33.2303,33.2836,33.2303,33.2636,29500.0
2013-06-19 12:20:00,49.93,50.0,49.93,50.0,49900.0,33.257,33.3036,33.257,33.3036,49900.0
2013-06-19 12:30:00,50.0,50.01,49.96,49.98,52400.0,33.3036,33.3103,33.277,33.2903,52400.0
2013-06-19 12:40:00,49.98,50.02,49.96,49.98,62400.0,33.2903,33.3169,33.277,33.2903,62400.0
2013-06-19 12:50:00,49.97,50.0,49.96,49.98,29000.0,33.2836,33.3036,33.277,33.2903,29000.0
2013-06-19 13:00:00,49.98,49.98,49.92,49.95,48700.0,33.2903,33.2903,33.2503,33.2703,48700.0
2013-06-19 13:10:00,49.95,49.98,49.94,49.95,30400.0,33.2703,33.2903,33.2636,33.2703,30400.0
2013-06-19 13:20:00,49.95,49.98,49.93,49.94,59400.0,33.2703,33.2903,33.257,33.2636,59400.0
2013-06-19 13:30:00,49.94,49.97,49.92,49.94,30900.0,33.2636,33.2836,33.2503,33.2636,30900.0
2013-06-19 13:40:00,49.94,49.96,49.93,49.94,30300.0,33.2636,33.277,33.257,33.2636,30300.0
2013-06-19 13:50:00,49.94,50.0,49.93,49.96,68200.0,33.2636,33.3036,33.257,33.277,68200.0
2013-06-19 14:00:00,49.97,50.0,49.67,49.75,78700.0,33.2836,33.3036,33.0838,33.1371,78700.0
2013-06-19 14:10:00,49.74,49.88,49.72,49.75,79900.0,33.1304,33.2237,33.1171,33.1371,79900.0
2013-06-19 14:20:00,49.75,49.78,49.57,49.64,121500.0,33.1371,33.1571,33.0172,33.0638,121500.0
2013-06-19 14:30:00,49.65,49.79,49.58,49.64,137400.0,33.0705,33.1637,33.0238,33.0638,137400.0
2013-06-19 14:40:00,49.63,49.7,49.39,49.46,134300.0,33.0572,33.1038,32.8973,32.9439,134300.0
2013-06-19 14:50:00,49.45,49.47,49.19,49.23,150700.0,32.9373,32.9506,32.7641,32.7907,150700.0
2013-06-19 15:00:00,49.23,49.31,49.15,49.28,154600.0,32.7907,32.844,32.7374,32.824,154600.0
2013-06-19 15:10:00,49.29,49.33,49.21,49.26,142300.0,32.8307,32.8573,32.7774,32.8107,142300.0
2013-06-19 15:20:00,49.25,49.5,49.23,49.45,98000.0,32.804,32.9706,32.7907,32.9373,98000.0
2013-06-19 15:30:00,49.45,49.51,49.36,49.43,130900.0,32.9373,32.9772,32.8773,32.9239,130900.0
2013-06-19 15:40:00,49.42,49.45,49.19,49.21,182500.0,32.9173,32.9373,32.7641,32.7774,182500.0
2013-06-19 15:50:00,49.21,49.26,49.11,49.16,448000.0,32.7774,32.8107,32.7108,32.7441,448000.0
2013-06-20 09:30:00,48.86,49.12,48.82,49.05,197100.0,32.5443,32.7175,32.5176,32.6708,197100.0
2013-06-20 09:40:00,49.04,49.08,48.88,48.97,117900.0,32.6642,32.6908,32.5576,32.6175,117900.0
2013-06-20 09:50:00,48.98,49.04,48.87,48.9,138000.0,32.6242,32.6642,32.5509,32.5709,138000.0
2013-06-20 10:00:00,48.87,48.96,48.79,48.8,125400.0,32.5509,32.6109,32.4977,32.5043,125400.0
2013-06-20 10:10:00,48.8,48.8,48.63,48.71,124700.0,32.5043,32.5043,32.3911,32.4444,124700.0
2013-06-20 10:20:00,48.72,48.84,48.61,48.63,89100.0,32.451,32.531,32.3778,32.3911,89100.0
2013-06-20 10:30:00,48.63,48.66,48.47,48.63,112300.0,32.3911,32.4111,32.2845,32.3911,112300.0
2013-06-20 10:40:00,48.63,48.74,48.61,48.69,49400.0,32.3911,32.4643,32.3778,32.431,49400.0
2013-06-20 10:50:00,48.68,48.75,48.65,48.65,129300.0,32.4244,32.471,32.4044,32.4044,129300.0
2013-06-20 11:00:00,48.65,48.67,48.5,48.5,80200.0,32.4044,32.4177,32.3045,32.3045,80200.0
2013-06-20 11:10:00,48.5,48.57,48.35,48.41,71300.0,32.3045,32.3511,32.2046,32.2445,71300.0
2013-06-20 11:20:00,48.41,48.56,48.4,48.53,53500.0,32.2445,32.3445,32.2379,32.3245,53500.0
2013-06-20 11:30:00,48.53,48.64,48.5,48.64,84300.0,32.3245,32.3977,32.3045,32.3977,84300.0
2013-06-20 11:40:00,48.65,48.69,48.57,48.64,73300.0,32.4044,32.431,32.3511,32.3977,73300.0
2013-06-20 11:50:00,48.63,48.69,48.61,48.66,33100.0,32.3911,32.431,32.3778,32.4111,33100.0
2013-06-20 12:00:00,48.66,48.74,48.63,48.71,67900.0,32.4111,32.4643,32.3911,32.4444,67900.0
2013-06-20 12:10:00,48.72,48.74,48.68,48.7,102200.0,32.451,32.4643,32.4244,32.4377,102200.0
2013-06-20 12:20:00,48.69,48.7,48.59,48.62,64100.0,32.431,32.4377,32.3644,32.3844,64100.0
2013-06-20 12:30:00,48.62,48.64,48.53,48.54,59500.0,32.3844,32.3977,32.3245,32.3311,59500.0
2013-06-20 12:40:00,48.53,48.62,48.5,48.62,42300.0,32.3245,32.3844,32.3045,32.3844,42300.0
2013-06-20 12:50:00,48.6,48.63,48.54,48.58,57300.0,32.3711,32.3911,32.3311,32.3578,57300.0
2013-06-20 13:00:00,48.56,48.58,48.48,48.57,66100.0,32.3445,32.3578,32.2912,32.3511,66100.0
2013-06-20 13:10:00,48.57,48.61,48.44,48.49,66500.0,32.3511,32.3778,32.2645,32.2978,66500.0
2013-06-20 13:20:00,48.48,48.53,48.41,48.49,77700.0,32.2912,32.3245,32.2445,32.2978,77700.0
2013-06-20 13:30:00,48.48,48.55,48.45,48.48,63400.0,32.2912,32.3378,32.2712,32.2912,63400.0
2013-06-20 13:40:00,48.48,48.61,48.47,48.57,49400.0,32.2912,32.3778,32.2845,32.3511,49400.0
2013-06-20 13:50:00,48.57,48.63,48.54,48.57,61500.0,32.3511,32.3911,32.3311,32.3511,61500.0
2013-06-20 14:00:00,48.57,48.57,48.49,48.5,80300.0,32.3511,32.3511,32.2978,32.3045,80300.0
2013-06-20 14:10:00,48.5,48.51,48.39,48.4,114800.0,32.3045,32.3112,32.2312,32.2379,114800.0
2013-06-20 14:20:00,48.41,48.42,48.23,48.24,141600.0,32.2445,32.2512,32.1247,32.1313,141600.0
2013-06-20 14:30:00,48.25,48.4,48.25,48.37,102700.0,32.138,32.2379,32.138,32.2179,102700.0
2013-06-20 14:40:00,48.37,48.44,48.35,48.36,56100.0,32.2179,32.2645,32.2046,32.2112,56100.0
2013-06-20 14:50:00,48.36,48.36,48.25,48.28,141300.0,32.2112,32.2112,32.138,32.158,141300.0
2013-06-20 15:00:00,48.29,48.39,48.25,48.38,111900.0,32.1646,32.2312,32.138,32.2246,111900.0
2013-06-20 15:10:00,48.38,48.42,48.31,48.31,119000.0,32.2246,32.2512,32.1779,32.1779,119000.0
2013-06-20 15:20:00,48.3,48.38,48.24,48.37,102800.0,32.1713,32.2246,32.1313,32.2179,102800.0
2013-06-20 15:30:00,48.38,48.38,48.25,48.25,174900.0,32.2246,32.2246,32.138,32.138,174900.0
2013-06-20 15:40:00,48.24,48.29,48.15,48.18,200900.0,32.1313,32.1646,32.0714,32.0913,200900.0
2013-06-20 15:50:00,48.17,48.36,48.15,48.21,309800.0,32.0847,32.2112,32.0714,32.1113,309800.0
2013-06-21 09:30:00,48.58,48.7,48.49,48.64,871700.0,32.3578,32.4377,32.2978,32.3977,871700.0
2013-06-21 09:40:00,48.65,48.72,48.46,48.66,131600.0,32.4044,32.451,32.2778,32.4111,131600.0
2013-06-21 09:50:00,48.65,48.69,48.59,48.59,78700.0,32.4044,32.431,32.3644,32.3644,78700.0
2013-06-21 10:00:00,48.59,48.77,48.58,48.76,112200.0,32.3644,32.4843,32.3578,32.4777,112200.0
2013-06-21 10:10:00,48.76,48.76,48.62,48.68,66100.0,32.4777,32.4777,32.3844,32.4244,66100.0
2013-06-21 10:20:00,48.68,48.71,48.52,48.6,51400.0,32.4244,32.4444,32.3178,32.3711,51400.0
2013-06-21 10:30:00,48.6,48.66,48.59,48.65,66100.0,32.3711,32.4111,32.3644,32.4044,66100.0
2013-06-21 10:40:00,48.64,48.69,48.55,48.69,130600.0,32.3977,32.431,32.3378,32.431,130600.0
2013-06-21 10:50:00,48.69,48.79,48.67,48.79,76600.0,32.431,32.4977,32.4177,32.4977,76600.0
2013-06-21 11:00:00,48.79,48.84,48.65,48.66,89800.0,32.4977,32.531,32.4044,32.4111,89800.0
2013-06-21 11:10:00,48.67,48.68,48.59,48.63,93500.0,32.4177,32.4244,32.3644,32.3911,93500.0
2013-06-21 11:20:00,48.64,48.64,48.43,48.45,133800.0,32.3977,32.3977,32.2579,32.2712,133800.0
2013-06-21 11:30:00,48.44,48.44,48.34,48.4,139600.0,32.2645,32.2645,32.1979,32.2379,139600.0
2013-06-21 11:40:00,48.41,48.52,48.39,48.49,57400.0,32.2445,32.3178,32.2312,32.2978,57400.0
2013-06-21 11:50:00,48.49,48.53,48.44,48.48,46800.0,32.2978,32.3245,32.2645,32.2912,46800.0
2013-06-21 12:00:00,48.48,48.6,48.45,48.46,58900.0,32.2912,32.3711,32.2712,32.2778,58900.0
2013-06-21 12:10:00,48.45,48.49,48.38,48.44,50400.0,32.2712,32.2978,32.2246,32.2645,50400.0
2013-06-21 12:20:00,48.44,48.48,48.42,48.48,46600.0,32.2645,32.2912,32.2512,32.2912,46600.0
2013-06-21 12:30:00,48.48,48.48,48.4,48.45,76000.0,32.2912,32.2912,32.2379,32.2712,76000.0
2013-06-21 12:40:00,48.45,48.62,48.42,48.61,63700.0,32.2712,32.3844,32.2512,32.3778,63700.0
2013-06-21 12:50:00,48.61,48.74,48.58,48.74,72000.0,32.3778,32.4643,32.3578,32.4643,72000.0
2013-06-21 13:00:00,48.74,48.76,48.62,48.66,90500.0,32.4643,32.4777,32.3844,32.4111,90500.0
2013-06-21 13:10:00,48.65,48.7,48.63,48.68,130600.0,32.4044,32.4377,32.3911,32.4244,130600.0
2013-06-21 13:20:00,48.68,48.68,48.59,48.6,64700.0,32.4244,32.4244,32.3644,32.3711,64700.0
2013-06-21 13:30:00,48.6,48.65,48.59,48.64,76000.0,32.3711,32.4044,32.3644,32.3977,76000.0
2013-06-21 13:40:00,48.62,48.64,48.54,48.57,52500.0,32.3844,32.3977,32.3311,32.3511,52500.0
2013-06-21 13:50:00,48.56,48.59,48.47,48.5,59700.0,32.3445,32.3644,32.2845,32.3045,59700.0
2013-06-21 14:00:00,48.51,48.51,48.42,48.46,65300.0,32.3112,32.3112,32.2512,32.2778,65300.0
2013-06-21 14:10:00,48.46,48.5,48.45,48.48,73700.0,32.2778,32.3045,32.2712,32.2912,73700.0
2013-06-21 14:20:00,48.48,48.48,48.43,48.48,92900.0,32.2912,32.2912,32.2579,32.2912,92900.0
2013-06-21 14:30:00,48.46,48.59,48.46,48.58,62000.0,32.2778,32.3644,32.2778,32.3578,62000.0
2013-06-21 14:40:00,48.59,48.61,48.48,48.55,93100.0,32.3644,32.3778,32.2912,32.3378,93100.0
2013-06-21 14:50:00,48.55,48.61,48.55,48.59,75800.0,32.3378,32.3778,32.3378,32.3644,75800.0
2013-06-21 15:00:00,48.59,48.66,48.56,48.64,115800.0,32.3644,32.4111,32.3445,32.3977,115800.0
2013-06-21 15:10:00,48.64,48.79,48.64,48.72,132600.0,32.3977,32.4977,32.3977,32.451,132600.0
2013-06-21 15:20:00,48.72,48.76,48.71,48.73,172700.0,32.451,32.4777,32.4444,32.4577,172700.0
2013-06-21 15:30:00,48.72,48.8,48.72,48.78,91100.0,32.451,32.5043,32.451,32.491,91100.0
2013-06-21 15:40:00,48.78,48.78,48.64,48.72,176000.0,32.491,32.491,32.3977,32.451,176000.0
2013-06-21 15:50:00,48.71,48.74,48.63,48.65,298200.0,32.4444,32.4643,32.3911,32.4044,298200.0
2013-06-24 09:30:00,48.35,48.38,48.12,48.28,113200.0,32.2046,32.2246,32.0514,32.158,113200.0
2013-06-24 09:40:00,48.28,48.54,48.28,48.5,54100.0,32.158,32.3311,32.158,32.3045,54100.0
2013-06-24 09:50:00,48.5,48.54,48.36,48.47,157700.0,32.3045,32.3311,32.2112,32.2845,157700.0
2013-06-24 10:00:00,48.47,48.57,48.31,48.55,122300.0,32.2845,32.3511,32.1779,32.3378,122300.0
2013-06-24 10:10:00,48.55,48.6,48.52,48.57,38800.0,32.3378,32.3711,32.3178,32.3511,38800.0
2013-06-24 10:20:00,48.58,48.58,48.33,48.38,80900.0,32.3578,32.3578,32.1913,32.2246,80900.0
2013-06-24 10:30:00,48.38,48.63,48.36,48.63,86500.0,32.2246,32.3911,32.2112,32.3911,86500.0
2013-06-24 10:40:00,48.63,48.75,48.6,48.68,76400.0,32.3911,32.471,32.3711,32.4244,76400.0
2013-06-24 10:50:00,48.68,48.73,48.67,48.7,143900.0,32.4244,32.4577,32.4177,32.4377,143900.0
2013-06-24 11:00:00,48.69,48.74,48.62,48.64,80000.0,32.431,32.4643,32.3844,32.3977,80000.0
2013-06-24 11:10:00,48.64,48.64,48.37,48.37,71400.0,32.3977,32.3977,32.2179,32.2179,71400.0
2013-06-24 11:20:00,48.37,48.38,48.28,48.33,76900.0,32.2179,32.2246,32.158,32.1913,76900.0
2013-06-24 11:30:00,48.33,48.43,48.33,48.37,69400.0,32.1913,32.2579,32.1913,32.2179,69400.0
2013-06-24 11:40:00,48.36,48.44,48.28,48.34,79100.0,32.2112,32.2645,32.158,32.1979,79100.0
2013-06-24 11:50:00,48.33,48.5,48.33,48.47,53000.0,32.1913,32.3045,32.1913,32.2845,53000.0
2013-06-24 12:00:00,48.48,48.52,48.34,48.35,55200.0,32.2912,32.3178,32.1979,32.2046,55200.0
2013-06-24 12:10:00,48.34,48.36,48.26,48.26,62600.0,32.1979,32.2112,32.1446,32.1446,62600.0
2013-06-24 12:20:00,48.25,48.4,48.21,48.35,63700.0,32.138,32.2379,32.1113,32.2046,63700.0
2013-06-24 12:30:00,48.36,48.43,48.32,48.34,90900.0,32.2112,32.2579,32.1846,32.1979,90900.0
2013-06-24 12:40:00,48.34,48.39,48.32,48.33,52800.0,32.1979,32.2312,32.1846,32.1913,52800.0
2013-06-24 12:50:00,48.33,48.41,48.3,48.37,47200.0,32.1913,32.2445,32.1713,32.2179,47200.0
2013-06-24 13:00:00,48.38,48.39,48.3,48.38,54900.0,32.2246,32.2312,32.1713,32.2246,54900.0
2013-06-24 13:10:00,48.38,48.55,48.35,48.49,68600.0,32.2246,32.3378,32.2046,32.2978,68600.0
2013-06-24 13:20:00,48.5,48.51,48.37,48.45,105300.0,32.3045,32.3112,32.2179,32.2712,105300.0
2013-06-24 13:30:00,48.45,48.46,48.38,48.43,96000.0,32.2712,32.2778,32.2246,32.2579,96000.0
2013-06-24 13:40:00,48.42,48.51,48.41,48.45,83400.0,32.2512,32.3112,32.2445,32.2712,83400.0
2013-06-24 13:50:00,48.44,48.45,48.35,48.43,85300.0,32.2645,32.2712,32.2046,32.2579,85300.0
2013-06-24 14:00:00,48.43,48.58,48.38,48.55,196600.0,32.2579,32.3578,32.2246,32.3378,196600.0
2013-06-24 14:10:00,48.55,48.6,48.51,48.56,122600.0,32.3378,32.3711,32.3112,32.3445,122600.0
2013-06-24 14:20:00,48.59,48.72,48.59,48.71,122500.0,32.3644,32.451,32.3644,32.4444,122500.0
2013-06-24 14:30:00,48.71,48.79,48.67,48.79,82700.0,32.4444,32.4977,32.4177,32.4977,82700.0
2013-06-24 14:40:00,48.8,48.82,48.71,48.72,80100.0,32.5043,32.5176,32.4444,32.451,80100.0
2013-06-24 14:50:00,48.72,48.75,48.61,48.62,120600.0,32.451,32.471,32.3778,32.3844,120600.0
2013-06-24 15:00:00,48.62,48.69,48.59,48.59,118200.0,32.3844,32.431,32.3644,32.3644,118200.0
2013-06-24 15:10:00,48.59,48.6,48.46,48.47,112300.0,32.3644,32.3711,32.2778,32.2845,112300.0
2013-06-24 15:20:00,48.48,48.54,48.46,48.46,140100.0,32.2912,32.3311,32.2778,32.2778,140100.0
2013-06-24 15:30:00,48.46,48.63,48.46,48.6,143300.0,32.2778,32.3911,32.2778,32.3711,143300.0
2013-06-24 15:40:00,48.6,48.6,48.36,48.38,217300.0,32.3711,32.3711,32.2112,32.2246,217300.0
2013-06-24 15:50:00,48.38,48.47,48.32,48.33,317000.0,32.2246,32.2845,32.1846,32.1913,317000.0
2013-06-25 09:30:00,48.72,49.02,48.44,48.49,83700.0,32.451,32.6508,32.2645,32.2978,83700.0
2013-06-25 09:40:00,48.53,48.61,48.46,48.51,53400.0,32.3245,32.3778,32.2778,32.3112,53400.0
2013-06-25 09:50:00,48.52,48.52,48.23,48.38,50100.0,32.3178,32.3178,32.1247,32.2246,50100.0
2013-06-25 10:00:00,48.39,48.49,48.27,48.35,69700.0,32.2312,32.2978,32.1513,32.2046,69700.0
2013-06-25 10:10:00,48.37,48.39,48.18,48.24,51800.0,32.2179,32.2312,32.0913,32.1313,51800.0
2013-06-25 10:20:00,48.23,48.49,48.23,48.47,33500.0,32.1247,32.2978,32.1247,32.2845,33500.0
2013-06-25 10:30:00,48.47,48.47,48.25,48.35,83700.0,32.2845,32.2845,32.138,32.2046,83700.0
2013-06-25 10:40:00,48.34,48.43,48.32,48.43,72200.0,32.1979,32.2579,32.1846,32.2579,72200.0
2013-06-25 10:50:00,48.45,48.47,48.39,48.47,64700.0,32.2712,32.2845,32.2312,32.2845,64700.0
2013-06-25 11:00:00,48.48,48.52,48.42,48.51,48200.0,32.2912,32.3178,32.2512,32.3112,48200.0
2013-06-25 11:10:00,48.51,48.51,48.43,48.47,41800.0,32.3112,32.3112,32.2579,32.2845,41800.0
2013-06-25 11:20:00,48.46,48.49,48.36,48.4,37000.0,32.2778,32.2978,32.2112,32.2379,37000.0
2013-06-25 11:30:00,48.39,48.43,48.37,48.41,73500.0,32.2312,32.2579,32.2179,32.2445,73500.0
2013-06-25 11:40:00,48.42,48.46,48.26,48.32,60300.0,32.2512,32.2778,32.1446,32.1846,60300.0
2013-06-25 11:50:00,48.31,48.39,48.29,48.38,60700.0,32.1779,32.2312,32.1646,32.2246,60700.0
2013-06-25 12:00:00,48.38,48.44,48.37,48.4,74800.0,32.2246,32.2645,32.2179,32.2379,74800.0
2013-06-25 12:10:00,48.41,48.45,48.38,48.45,39800.0,32.2445,32.2712,32.2246,32.2712,39800.0
2013-06-25 12:20:00,48.45,48.49,48.4,48.48,35300.0,32.2712,32.2978,32.2379,32.2912,35300.0
2013-06-25 12:30:00,48.47,48.54,48.47,48.51,42900.0,32.2845,32.3311,32.2845,32.3112,42900.0
2013-06-25 12:40:00,48.52,48.53,48.43,48.5,34900.0,32.3178,32.3245,32.2579,32.3045,34900.0
2013-06-25 12:50:00,48.49,48.51,48.47,48.5,30900.0,32.2978,32.3112,32.2845,32.3045,30900.0
2013-06-25 13:00:00,48.5,48.55,48.48,48.48,35000.0,32.3045,32.3378,32.2912,32.2912,35000.0
2013-06-25 13:10:00,48.49,48.53,48.45,48.45,40600.0,32.2978,32.3245,32.2712,32.2712,40600.0
2013-06-25 13:20:00,48.45,48.48,48.44,48.48,39400.0,32.2712,32.2912,32.2645,32.2912,39400.0
2013-06-25 13:30:00,48.47,48.5,48.43,48.47,52600.0,32.2845,32.3045,32.2579,32.2845,52600.0
2013-06-25 13:40:00,48.47,48.51,48.45,48.5,70100.0,32.2845,32.3112,32.2712,32.3045,70100.0
2013-06-25 13:50:00,48.49,48.51,48.45,48.45,36100.0,32.2978,32.3112,32.2712,32.2712,36100.0
2013-06-25 14:00:00,48.45,48.47,48.43,48.44,55300.0,32.2712,32.2845,32.2579,32.2645,55300.0
2013-06-25 14:10:00,48.44,48.45,48.38,48.43,59000.0,32.2645,32.2712,32.2246,32.2579,59000.0
2013-06-25 14:20:00,48.42,48.43,48.36,48.4,61900.0,32.2512,32.2579,32.2112,32.2379,61900.0
2013-06-25 14:30:00,48.4,48.5,48.4,48.48,87800.0,32.2379,32.3045,32.2379,32.2912,87800.0
2013-06-25 14:40:00,48.49,48.52,48.44,48.46,65800.0,32.2978,32.3178,32.2645,32.2778,65800.0
2013-06-25 14:50:00,48.46,48.5,48.43,48.43,60200.0,32.2778,32.3045,32.2579,32.2579,60200.0
2013-06-25 15:00:00,48.43,48.52,48.38,48.49,230500.0,32.2579,32.3178,32.2246,32.2978,230500.0
2013-06-25 15:10:00,48.5,48.54,48.49,48.49,65300.0,32.3045,32.3311,32.2978,32.2978,65300.0
2013-06-25 15:20:00,48.49,48.52,48.46,48.5,94800.0,32.2978,32.3178,32.2778,32.3045,94800.0
2013-06-25 15:30:00,48.5,48.51,48.35,48.43,208500.0,32.3045,32.3112,32.2046,32.2579,208500.0
2013-06-25 15:40:00,48.43,48.48,48.36,48.36,247700.0,32.2579,32.2912,32.2112,32.2112,247700.0
2013-06-25 15:50:00,48.36,48.39,48.34,48.36,366300.0,32.2112,32.2312,32.1979,32.2112,366300.0
2013-06-26 09:30:00,48.07,48.1,47.56,47.88,374000.0,32.0181,32.0381,31.6784,31.8915,374000.0
2013-06-26 09:40:00,47.86,48.0,47.73,47.9,176900.0,31.8782,31.9715,31.7916,31.9048,176900.0
2013-06-26 09:50:00,47.89,47.96,47.75,47.87,177400.0,31.8982,31.9448,31.8049,31.8849,177400.0
2013-06-26 10:00:00,47.88,48.15,47.78,47.8,219600.0,31.8915,32.0714,31.8249,31.8382,219600.0
2013-06-26 10:10:00,47.82,47.98,47.8,47.88,148000.0,31.8516,31.9581,31.8382,31.8915,148000.0
2013-06-26 10:20:00,47.88,47.9,47.81,47.86,109900.0,31.8915,31.9048,31.8449,31.8782,109900.0
2013-06-26 10:30:00,47.85,47.9,47.8,47.85,146400.0,31.8715,31.9048,31.8382,31.8715,146400.0
2013-06-26 10:40:00,47.85,48.12,47.82,47.98,185100.0,31.8715,32.0514,31.8516,31.9581,185100.0
2013-06-26 10:50:00,47.99,48.2,47.97,48.11,108800.0,31.9648,32.1047,31.9515,32.0447,108800.0
2013-06-26 11:00:00,48.12,48.14,48.02,48.08,89200.0,32.0514,32.0647,31.9848,32.0247,89200.0
2013-06-26 11:10:00,48.08,48.17,47.97,48.16,147800.0,32.0247,32.0847,31.9515,32.078,147800.0
2013-06-26 11:20:00,48.17,48.2,48.06,48.08,68300.0,32.0847,32.1047,32.0114,32.0247,68300.0
2013-06-26 11:30:00,48.08,48.14,48.05,48.13,71300.0,32.0247,32.0647,32.0048,32.058,71300.0
2013-06-26 11:40:00,48.13,48.13,48.05,48.08,73200.0,32.058,32.058,32.0048,32.0247,73200.0
2013-06-26 11:50:00,48.09,48.11,48.05,48.05,79500.0,32.0314,32.0447,32.0048,32.0048,79500.0
2013-06-26 12:00:00,48.05,48.16,48.04,48.15,116900.0,32.0048,32.078,31.9981,32.0714,116900.0
2013-06-26 12:10:00,48.14,48.16,48.13,48.14,56600.0,32.0647,32.078,32.058,32.0647,56600.0
2013-06-26 12:20:00,48.14,48.2,48.13,48.17,63600.0,32.0647,32.1047,32.058,32.0847,63600.0
2013-06-26 12:30:00,48.17,48.18,48.05,48.09,69800.0,32.0847,32.0913,32.0048,32.0314,69800.0
2013-06-26 12:40:00,48.1,48.15,48.08,48.1,57400.0,32.0381,32.0714,32.0247,32.0381,57400.0
2013-06-26 12:50:00,48.09,48.1,47.95,48.05,81300.0,32.0314,32.0381,31.9382,32.0048,81300.0
2013-06-26 13:00:00,48.06,48.07,47.99,48.05,105300.0,32.0114,32.0181,31.9648,32.0048,105300.0
2013-06-26 13:10:00,48.05,48.14,48.04,48.09,83100.0,32.0048,32.0647,31.9981,32.0314,83100.0
2013-06-26 13:20:00,48.09,48.14,48.08,48.14,50100.0,32.0314,32.0647,32.0247,32.0647,50100.0
2013-06-26 13:30:00,48.14,48.23,48.12,48.18,76300.0,32.0647,32.1247,32.0514,32.0913,76300.0
2013-06-26 13:40:00,48.18,48.21,48.14,48.2,99600.0,32.0913,32.1113,32.0647,32.1047,99600.0
2013-06-26 13:50:00,48.2,48.21,48.16,48.17,65400.0,32.1047,32.1113,32.078,32.0847,65400.0
2013-06-26 14:00:00,48.17,48.22,48.15,48.22,91100.0,32.0847,32.118,32.0714,32.118,91100.0
2013-06-26 14:10:00,48.22,48.24,48.17,48.19,52800.0,32.118,32.1313,32.0847,32.098,52800.0
2013-06-26 14:20:00,48.2,48.21,48.16,48.16,79700.0,32.1047,32.1113,32.078,32.078,79700.0
2013-06-26 14:30:00,48.17,48.17,48.07,48.15,109000.0,32.0847,32.0847,32.0181,32.0714,109000.0
2013-06-26 14:40:00,48.15,48.15,48.06,48.07,95000.0,32.0714,32.0714,32.0114,32.0181,95000.0
2013-06-26 14:50:00,48.06,48.2,48.05,48.16,93300.0,32.0114,32.1047,32.0048,32.078,93300.0
2013-06-26 15:00:00,48.16,48.23,48.16,48.16,111700.0,32.078,32.1247,32.078,32.078,111700.0
2013-06-26 15:10:00,48.17,48.18,48.14,48.16,74100.0,32.0847,32.0913,32.0647,32.078,74100.0
2013-06-26 15:20:00,48.17,48.19,48.15,48.17,82800.0,32.0847,32.098,32.0714,32.0847,82800.0
2013-06-26 15:30:00,48.16,48.21,48.14,48.21,128900.0,32.078,32.1113,32.0647,32.1113,128900.0
2013-06-26 15:40:00,48.21,48.25,48.15,48.21,193900.0,32.1113,32.138,32.0714,32.1113,193900.0
2013-06-26 15:50:00,48.2,48.22,48.08,48.09,420200.0,32.1047,32.118,32.0247,32.0314,420200.0
2013-06-27 09:30:00,48.39,48.74,48.39,48.56,166900.0,32.2312,32.4643,32.2312,32.3445,166900.0
2013-06-27 09:40:00,48.56,48.75,48.56,48.74,100300.0,32.3445,32.471,32.3445,32.4643,100300.0
2013-06-27 09:50:00,48.74,48.75,48.58,48.59,208100.0,32.4643,32.471,32.3578,32.3644,208100.0
2013-06-27 10:00:00,48.6,48.62,48.53,48.55,116700.0,32.3711,32.3844,32.3245,32.3378,116700.0
2013-06-27 10:10:00,48.55,48.62,48.52,48.56,86800.0,32.3378,32.3844,32.3178,32.3445,86800.0
2013-06-27 10:20:00,48.57,48.71,48.55,48.7,115500.0,32.3511,32.4444,32.3378,32.4377,115500.0
2013-06-27 10:30:00,48.7,48.75,48.69,48.72,128500.0,32.4377,32.471,32.431,32.451,128500.0
2013-06-27 10:40:00,48.72,48.72,48.61,48.62,90900.0,32.451,32.451,32.3778,32.3844,90900.0
2013-06-27 10:50:00,48.61,48.65,48.59,48.6,92000.0,32.3778,32.4044,32.3644,32.3711,92000.0
2013-06-27 11:00:00,48.59,48.68,48.58,48.61,84900.0,32.3644,32.4244,32.3578,32.3778,84900.0
2013-06-27 11:10:00,48.61,48.61,48.55,48.58,52000.0,32.3778,32.3778,32.3378,32.3578,52000.0
2013-06-27 11:20:00,48.57,48.58,48.5,48.51,75600.0,32.3511,32.3578,32.3045,32.3112,75600.0
2013-06-27 11:30:00,48.51,48.52,48.45,48.47,74700.0,32.3112,32.3178,32.2712,32.2845,74700.0
2013-06-27 11:40:00,48.48,48.51,48.45,48.48,67200.0,32.2912,32.3112,32.2712,32.2912,67200.0
2013-06-27 11:50:00,48.47,48.49,48.44,48.46,109100.0,32.2845,32.2978,32.2645,32.2778,109100.0
2013-06-27 12:00:00,48.46,48.47,48.33,48.33,71200.0,32.2778,32.2845,32.1913,32.1913,71200.0
2013-06-27 12:10:00,48.32,48.4,48.31,48.38,63500.0,32.1846,32.2379,32.1779,32.2246,63500.0
2013-06-27 12:20:00,48.38,48.41,48.33,48.37,71400.0,32.2246,32.2445,32.1913,32.2179,71400.0
2013-06-27 12:30:00,48.37,48.48,48.37,48.48,49200.0,32.2179,32.2912,32.2179,32.2912,49200.0
2013-06-27 12:40:00,48.48,48.49,48.45,48.47,57800.0,32.2912,32.2978,32.2712,32.2845,57800.0
2013-06-27 12:50:00,48.46,48.48,48.39,48.39,64600.0,32.2778,32.2912,32.2312,32.2312,64600.0
2013-06-27 13:00:00,48.39,48.45,48.39,48.45,124300.0,32.2312,32.2712,32.2312,32.2712,124300.0
2013-06-27 13:10:00,48.46,48.5,48.45,48.49,58300.0,32.2778,32.3045,32.2712,32.2978,58300.0
2013-06-27 13:20:00,48.49,48.52,48.45,48.5,39100.0,32.2978,32.3178,32.2712,32.3045,39100.0
2013-06-27 13:30:00,48.49,48.54,48.41,48.41,84100.0,32.2978,32.3311,32.2445,32.2445,84100.0
2013-06-27 13:40:00,48.42,48.43,48.39,48.43,36600.0,32.2512,32.2579,32.2312,32.2579,36600.0
2013-06-27 13:50:00,48.43,48.45,48.37,48.37,45600.0,32.2579,32.2712,32.2179,32.2179,45600.0
2013-06-27 14:00:00,48.36,48.37,48.32,48.33,53000.0,32.2112,32.2179,32.1846,32.1913,53000.0
2013-06-27 14:10:00,48.33,48.37,48.3,48.31,96100.0,32.1913,32.2179,32.1713,32.1779,96100.0
2013-06-27 14:20:00,48.32,48.39,48.32,48.39,44300.0,32.1846,32.2312,32.1846,32.2312,44300.0
2013-06-27 14:30:00,48.4,48.4,48.32,48.32,60100.0,32.2379,32.2379,32.1846,32.1846,60100.0
2013-06-27 14:40:00,48.33,48.38,48.3,48.37,65500.0,32.1913,32.2246,32.1713,32.2179,65500.0
2013-06-27 14:50:00,48.38,48.4,48.34,48.35,57000.0,32.2246,32.2379,32.1979,32.2046,57000.0
2013-06-27 15:00:00,48.34,48.38,48.32,48.38,99900.0,32.1979,32.2246,32.1846,32.2246,99900.0
2013-06-27 15:10:00,48.38,48.46,48.37,48.42,106000.0,32.2246,32.2778,32.2179,32.2512,106000.0
2013-06-27 15:20:00,48.41,48.42,48.39,48.42,155800.0,32.2445,32.2512,32.2312,32.2512,155800.0
2013-06-27 15:30:00,48.42,48.44,48.41,48.44,153500.0,32.2512,32.2645,32.2445,32.2645,153500.0
2013-06-27 15:40:00,48.44,48.47,48.41,48.42,128700.0,32.2645,32.2845,32.2445,32.2512,128700.0
2013-06-27 15:50:00,48.42,48.45,48.35,48.38,457600.0,32.2512,32.2712,32.2046,32.2246,457600.0
2013-06-28 09:30:00,48.36,48.59,48.36,48.45,186900.0,32.2112,32.3644,32.2112,32.2712,186900.0
2013-06-28 09:40:00,48.45,48.49,48.26,48.33,97100.0,32.2712,32.2978,32.1446,32.1913,97100.0
2013-06-28 09:50:00,48.33,48.35,48.23,48.28,120100.0,32.1913,32.2046,32.1247,32.158,120100.0
2013-06-28 10:00:00,48.28,48.36,48.23,48.29,121300.0,32.158,32.2112,32.1247,32.1646,121300.0
2013-06-28 10:10:00,48.29,48.35,48.28,48.3,151500.0,32.1646,32.2046,32.158,32.1713,151500.0
2013-06-28 10:20:00,48.31,48.35,48.26,48.33,200000.0,32.1779,32.2046,32.1446,32.1913,200000.0
2013-06-28 10:30:00,48.34,48.42,48.34,48.41,268200.0,32.1979,32.2512,32.1979,32.2445,268200.0
2013-06-28 10:40:00,48.42,48.44,48.38,48.43,96600.0,32.2512,32.2645,32.2246,32.2579,96600.0
2013-06-28 10:50:00,48.43,48.52,48.41,48.52,84100.0,32.2579,32.3178,32.2445,32.3178,84100.0
2013-06-28 11:00:00,48.51,48.69,48.49,48.68,75600.0,32.3112,32.431,32.2978,32.4244,75600.0
2013-06-28 11:10:00,48.68,48.84,48.67,48.73,82500.0,32.4244,32.531,32.4177,32.4577,82500.0
2013-06-28 11:20:00,48.74,48.74,48.66,48.66,51700.0,32.4643,32.4643,32.4111,32.4111,51700.0
2013-06-28 11:30:00,48.67,48.69,48.62,48.66,57000.0,32.4177,32.431,32.3844,32.4111,57000.0
2013-06-28 11:40:00,48.66,48.78,48.64,48.77,50000.0,32.4111,32.491,32.3977,32.4843,50000.0
2013-06-28 11:50:00,48.77,48.78,48.68,48.71,126300.0,32.4843,32.491,32.4244,32.4444,126300.0
2013-06-28 12:00:00,48.72,48.73,48.62,48.63,55300.0,32.451,32.4577,32.3844,32.3911,55300.0
2013-06-28 12:10:00,48.64,48.73,48.58,48.7,64400.0,32.3977,32.4577,32.3578,32.4377,64400.0
2013-06-28 12:20:00,48.69,48.72,48.65,48.71,37700.0,32.431,32.451,32.4044,32.4444,37700.0
2013-06-28 12:30:00,48.71,48.76,48.69,48.75,56100.0,32.4444,32.4777,32.431,32.471,56100.0
2013-06-28 12:40:00,48.76,48.76,48.69,48.72,63700.0,32.4777,32.4777,32.431,32.451,63700.0
2013-06-28 12:50:00,48.72,48.73,48.65,48.68,40200.0,32.451,32.4577,32.4044,32.4244,40200.0
2013-06-28 13:00:00,48.67,48.71,48.65,48.7,49600.0,32.4177,32.4444,32.4044,32.4377,49600.0
2013-06-28 13:10:00,48.7,48.75,48.7,48.73,44800.0,32.4377,32.471,32.4377,32.4577,44800.0
2013-06-28 13:20:00,48.74,48.75,48.66,48.71,51800.0,32.4643,32.471,32.4111,32.4444,51800.0
2013-06-28 13:30:00,48.71,48.74,48.69,48.71,64900.0,32.4444,32.4643,32.431,32.4444,64900.0
2013-06-28 13:40:00,48.71,48.74,48.69,48.71,30900.0,32.4444,32.4643,32.431,32.4444,30900.0
2013-06-28 13:50:00,48.7,48.76,48.68,48.73,67700.0,32.4377,32.4777,32.4244,32.4577,67700.0
2013-06-28 14:00:00,48.73,48.73,48.7,48.72,45500.0,32.4577,32.4577,32.4377,32.451,45500.0
2013-06-28 14:10:00,48.73,48.75,48.68,48.68,41700.0,32.4577,32.471,32.4244,32.4244,41700.0
2013-06-28 14:20:00,48.68,48.68,48.61,48.61,57000.0,32.4244,32.4244,32.3778,32.3778,57000.0
2013-06-28 14:30:00,48.62,48.66,48.6,48.6,66100.0,32.3844,32.4111,32.3711,32.3711,66100.0
2013-06-28 14:40:00,48.6,48.62,48.54,48.6,68800.0,32.3711,32.3844,32.3311,32.3711,68800.0
2013-06-28 14:50:00,48.59,48.65,48.57,48.65,53600.0,32.3644,32.4044,32.3511,32.4044,53600.0
2013-06-28 15:00:00,48.64,48.64,48.52,48.56,69300.0,32.3977,32.3977,32.3178,32.3445,69300.0
2013-06-28 15:10:00,48.55,48.63,48.53,48.63,62300.0,32.3378,32.3911,32.3245,32.3911,62300.0
2013-06-28 15:20:00,48.63,48.64,48.57,48.61,74800.0,32.3911,32.3977,32.3511,32.3778,74800.0
2013-06-28 15:30:00,48.62,48.66,48.61,48.61,85200.0,32.3844,32.4111,32.3778,32.3778,85200.0
2013-06-28 15:40:00,48.61,48.68,48.58,48.58,207400.0,32.3778,32.4244,32.3578,32.3578,207400.0
2013-06-28 15:50:00,48.58,48.63,48.5,48.52,484700.0,32.3578,32.3911,32.3045,32.3178,484700.0
2013-07-01 09:30:00,48.46,48.87,48.46,48.74,198600.0,32.2778,32.5509,32.2778,32.4643,198600.0
2013-07-01 09:40:00,48.73,48.83,48.72,48.78,64500.0,32.4577,32.5243,32.451,32.491,64500.0
2013-07-01 09:50:00,48.79,48.81,48.7,48.76,74500.0,32.4977,32.511,32.4377,32.4777,74500.0
2013-07-01 10:00:00,48.78,49.02,48.78,48.96,84100.0,32.491,32.6508,32.491,32.6109,84100.0
2013-07-01 10:10:00,48.96,49.06,48.89,48.9,95000.0,32.6109,32.6775,32.5643,32.5709,95000.0
2013-07-01 10:20:00,48.89,48.9,48.76,48.8,76200.0,32.5643,32.5709,32.4777,32.5043,76200.0
2013-07-01 10:30:00,48.8,48.85,48.76,48.83,80900.0,32.5043,32.5376,32.4777,32.5243,80900.0
2013-07-01 10:40:00,48.83,49.05,48.83,49.05,51800.0,32.5243,32.6708,32.5243,32.6708,51800.0
2013-07-01 10:50:00,49.06,49.07,48.89,48.9,70400.0,32.6775,32.6842,32.5643,32.5709,70400.0
2013-07-01 11:00:00,48.89,49.05,48.89,49.05,51200.0,32.5643,32.6708,32.5643,32.6708,51200.0
2013-07-01 11:10:00,49.05,49.13,49.04,49.1,73100.0,32.6708,32.7241,32.6642,32.7041,73100.0
2013-07-01 11:20:00,49.1,49.11,49.01,49.01,75800.0,32.7041,32.7108,32.6442,32.6442,75800.0
2013-07-01 11:30:00,49.0,49.1,48.99,49.06,48300.0,32.6375,32.7041,32.6309,32.6775,48300.0
2013-07-01 11:40:00,49.06,49.07,49.01,49.01,49700.0,32.6775,32.6842,32.6442,32.6442,49700.0
2013-07-01 11:50:00,49.01,49.07,48.98,49.06,42500.0,32.6442,32.6842,32.6242,32.6775,42500.0
2013-07-01 12:00:00,49.06,49.08,49.04,49.07,25800.0,32.6775,32.6908,32.6642,32.6842,25800.0
2013-07-01 12:10:00,49.09,49.1,49.04,49.04,33200.0,32.6975,32.7041,32.6642,32.6642,33200.0
2013-07-01 12:20:00,49.04,49.08,49.0,49.03,41900.0,32.6642,32.6908,32.6375,32.6575,41900.0
2013-07-01 12:30:00,49.03,49.07,49.01,49.07,29400.0,32.6575,32.6842,32.6442,32.6842,29400.0
2013-07-01 12:40:00,49.07,49.07,49.01,49.04,36800.0,32.6842,32.6842,32.6442,32.6642,36800.0
2013-07-01 12:50:00,49.05,49.06,49.01,49.01,44500.0,32.6708,32.6775,32.6442,32.6442,44500.0
2013-07-01 13:00:00,49.02,49.04,48.99,48.99,35100.0,32.6508,32.6642,32.6309,32.6309,35100.0
2013-07-01 13:10:00,49.0,49.01,48.94,48.96,31100.0,32.6375,32.6442,32.5976,32.6109,31100.0
2013-07-01 13:20:00,48.96,48.99,48.93,48.98,32600.0,32.6109,32.6309,32.5909,32.6242,32600.0
2013-07-01 13:30:00,48.98,48.99,48.94,48.95,22600.0,32.6242,32.6309,32.5976,32.6042,22600.0
2013-07-01 13:40:00,48.95,48.96,48.9,48.92,49000.0,32.6042,32.6109,32.5709,32.5842,49000.0
2013-07-01 13:50:00,48.93,48.93,48.87,48.87,39400.0,32.5909,32.5909,32.5509,32.5509,39400.0
2013-07-01 14:00:00,48.87,48.95,48.86,48.94,55000.0,32.5509,32.6042,32.5443,32.5976,55000.0
2013-07-01 14:10:00,48.93,48.95,48.89,48.91,48100.0,32.5909,32.6042,32.5643,32.5776,48100.0
2013-07-01 14:20:00,48.91,48.93,48.84,48.92,53700.0,32.5776,32.5909,32.531,32.5842,53700.0
2013-07-01 14:30:00,48.92,48.97,48.9,48.96,43300.0,32.5842,32.6175,32.5709,32.6109,43300.0
2013-07-01 14:40:00,48.95,48.99,48.93,48.97,44600.0,32.6042,32.6309,32.5909,32.6175,44600.0
2013-07-01 14:50:00,48.96,48.98,48.93,48.94,30300.0,32.6109,32.6242,32.5909,32.5976,30300.0
2013-07-01 15:00:00,48.95,49.03,48.95,49.02,38400.0,32.6042,32.6575,32.6042,32.6508,38400.0
2013-07-01 15:10:00,49.02,49.02,48.94,48.95,73000.0,32.6508,32.6508,32.5976,32.6042,73000.0
2013-07-01 15:20:00,48.95,48.96,48.9,48.9,66700.0,32.6042,32.6109,32.5709,32.5709,66700.0
2013-07-01 15:30:00,48.91,48.91,48.75,48.75,115200.0,32.5776,32.5776,32.471,32.471,115200.0
2013-07-01 15:40:00,48.75,48.77,48.7,48.73,187300.0,32.471,32.4843,32.4377,32.4577,187300.0
2013-07-01 15:50:00,48.73,48.81,48.7,48.79,349400.0,32.4577,32.511,32.4377,32.4977,349400.0
2013-07-02 09:30:00,48.78,48.9,48.71,48.76,88700.0,32.491,32.5709,32.4444,32.4777,88700.0
2013-07-02 09:40:00,48.74,48.9,48.66,48.81,121100.0,32.4643,32.5709,32.4111,32.511,121100.0
2013-07-02 09:50:00,48.81,48.97,48.78,48.97,144600.0,32.511,32.6175,32.491,32.6175,144600.0
2013-07-02 10:00:00,48.97,49.04,48.88,48.97,86300.0,32.6175,32.6642,32.5576,32.6175,86300.0
2013-07-02 10:10:00,48.97,49.18,48.97,49.16,63500.0,32.6175,32.7574,32.6175,32.7441,63500.0
2013-07-02 10:20:00,49.15,49.21,49.08,49.14,61100.0,32.7374,32.7774,32.6908,32.7308,61100.0
2013-07-02 10:30:00,49.15,49.29,49.14,49.26,81700.0,32.7374,32.8307,32.7308,32.8107,81700.0
2013-07-02 10:40:00,49.26,49.32,49.25,49.29,66600.0,32.8107,32.8507,32.804,32.8307,66600.0
2013-07-02 10:50:00,49.29,49.3,49.22,49.26,60800.0,32.8307,32.8373,32.7841,32.8107,60800.0
2013-07-02 11:00:00,49.26,49.26,49.18,49.21,46000.0,32.8107,32.8107,32.7574,32.7774,46000.0
2013-07-02 11:10:00,49.21,49.23,49.19,49.21,51800.0,32.7774,32.7907,32.7641,32.7774,51800.0
2013-07-02 11:20:00,49.21,49.22,49.1,49.13,86100.0,32.7774,32.7841,32.7041,32.7241,86100.0
2013-07-02 11:30:00,49.13,49.14,49.1,49.12,42000.0,32.7241,32.7308,32.7041,32.7175,42000.0
2013-07-02 11:40:00,49.13,49.13,49.09,49.1,46400.0,32.7241,32.7241,32.6975,32.7041,46400.0
2013-07-02 11:50:00,49.1,49.13,49.08,49.13,41300.0,32.7041,32.7241,32.6908,32.7241,41300.0
2013-07-02 12:00:00,49.13,49.21,49.12,49.16,49300.0,32.7241,32.7774,32.7175,32.7441,49300.0
2013-07-02 12:10:00,49.14,49.15,49.11,49.13,43700.0,32.7308,32.7374,32.7108,32.7241,43700.0
2013-07-02 12:20:00,49.14,49.19,49.11,49.18,24600.0,32.7308,32.7641,32.7108,32.7574,24600.0
2013-07-02 12:30:00,49.19,49.21,49.17,49.18,35900.0,32.7641,32.7774,32.7508,32.7574,35900.0
2013-07-02 12:40:00,49.18,49.2,49.1,49.19,38300.0,32.7574,32.7707,32.7041,32.7641,38300.0
2013-07-02 12:50:00,49.19,49.23,49.17,49.18,37500.0,32.7641,32.7907,32.7508,32.7574,37500.0
2013-07-02 13:00:00,49.18,49.24,49.18,49.23,43700.0,32.7574,32.7974,32.7574,32.7907,43700.0
2013-07-02 13:10:00,49.23,49.26,49.18,49.23,64800.0,32.7907,32.8107,32.7574,32.7907,64800.0
2013-07-02 13:20:00,49.22,49.27,49.21,49.21,57000.0,32.7841,32.8174,32.7774,32.7774,57000.0
2013-07-02 13:30:00,49.21,49.27,49.2,49.22,68200.0,32.7774,32.8174,32.7707,32.7841,68200.0
2013-07-02 13:40:00,49.22,49.23,49.14,49.14,66200.0,32.7841,32.7907,32.7308,32.7308,66200.0
2013-07-02 13:50:00,49.14,49.22,49.13,49.21,42600.0,32.7308,32.7841,32.7241,32.7774,42600.0
2013-07-02 14:00:00,49.22,49.22,49.13,49.13,56700.0,32.7841,32.7841,32.7241,32.7241,56700.0
2013-07-02 14:10:00,49.14,49.15,49.07,49.1,53100.0,32.7308,32.7374,32.6842,32.7041,53100.0
2013-07-02 14:20:00,49.09,49.09,48.99,49.04,42900.0,32.6975,32.6975,32.6309,32.6642,42900.0
2013-07-02 14:30:00,49.03,49.1,49.0,49.01,40400.0,32.6575,32.7041,32.6375,32.6442,40400.0
2013-07-02 14:40:00,49.01,49.09,49.0,49.08,42400.0,32.6442,32.6975,32.6375,32.6908,42400.0
2013-07-02 14:50:00,49.08,49.17,49.08,49.14,75900.0,32.6908,32.7508,32.6908,32.7308,75900.0
2013-07-02 15:00:00,49.14,49.16,49.1,49.16,185000.0,32.7308,32.7441,32.7041,32.7441,185000.0
2013-07-02 15:10:00,49.16,49.19,49.13,49.13,87400.0,32.7441,32.7641,32.7241,32.7241,87400.0
2013-07-02 15:20:00,49.13,49.14,49.01,49.04,80500.0,32.7241,32.7308,32.6442,32.6642,80500.0
2013-07-02 15:30:00,49.04,49.16,49.01,49.14,81300.0,32.6642,32.7441,32.6442,32.7308,81300.0
2013-07-02 15:40:00,49.14,49.19,49.14,49.14,155600.0,32.7308,32.7641,32.7308,32.7308,155600.0
2013-07-02 15:50:00,49.15,49.18,49.12,49.14,237300.0,32.7374,32.7574,32.7175,32.7308,237300.0
2013-07-03 09:30:00,49.21,49.21,48.99,49.05,145900.0,32.7774,32.7774,32.6309,32.6708,145900.0
2013-07-03 09:40:00,49.05,49.11,48.96,49.0,103100.0,32.6708,32.7108,32.6109,32.6375,103100.0
2013-07-03 09:50:00,49.0,49.1,48.99,49.03,88600.0,32.6375,32.7041,32.6309,32.6575,88600.0
2013-07-03 10:00:00,49.0,49.09,48.89,48.92,69000.0,32.6375,32.6975,32.5643,32.5842,69000.0
2013-07-03 10:10:00,48.93,48.93,48.8,48.84,88900.0,32.5909,32.5909,32.5043,32.531,88900.0
2013-07-03 10:20:00,48.84,48.94,48.83,48.91,75700.0,32.531,32.5976,32.5243,32.5776,75700.0
2013-07-03 10:30:00,48.91,48.95,48.84,48.85,71100.0,32.5776,32.6042,32.531,32.5376,71100.0
2013-07-03 10:40:00,48.86,48.99,48.83,48.99,58300.0,32.5443,32.6309,32.5243,32.6309,58300.0
2013-07-03 10:50:00,48.99,49.02,48.94,48.98,43000.0,32.6309,32.6508,32.5976,32.6242,43000.0
2013-07-03 11:00:00,48.98,49.03,48.98,49.01,46800.0,32.6242,32.6575,32.6242,32.6442,46800.0
2013-07-03 11:10:00,49.0,49.11,49.0,49.05,63400.0,32.6375,32.7108,32.6375,32.6708,63400.0
2013-07-03 11:20:00,49.05,49.06,48.93,48.94,80100.0,32.6708,32.6775,32.5909,32.5976,80100.0
2013-07-03 11:30:00,48.94,48.94,48.83,48.83,106300.0,32.5976,32.5976,32.5243,32.5243,106300.0
2013-07-03 11:40:00,48.83,48.96,48.78,48.96,101800.0,32.5243,32.6109,32.491,32.6109,101800.0
2013-07-03 11:50:00,48.96,49.0,48.94,49.0,66400.0,32.6109,32.6375,32.5976,32.6375,66400.0
2013-07-03 12:00:00,48.99,49.01,48.95,48.99,78700.0,32.6309,32.6442,32.6042,32.6309,78700.0
2013-07-03 12:10:00,49.0,49.05,48.97,49.05,94300.0,32.6375,32.6708,32.6175,32.6708,94300.0
2013-07-03 12:20:00,49.05,49.11,49.02,49.09,65200.0,32.6708,32.7108,32.6508,32.6975,65200.0
2013-07-03 12:30:00,49.09,49.16,49.09,49.15,88200.0,32.6975,32.7441,32.6975,32.7374,88200.0
2013-07-03 12:40:00,49.15,49.16,49.02,49.02,102100.0,32.7374,32.7441,32.6508,32.6508,102100.0
2013-07-03 12:50:00,49.02,49.03,48.92,48.96,185800.0,32.6508,32.6575,32.5842,32.6109,185800.0
2013-07-05 09:30:00,49.03,49.27,49.0,49.15,139500.0,32.6575,32.8174,32.6375,32.7374,139500.0
2013-07-05 09:40:00,49.15,49.17,49.03,49.15,71900.0,32.7374,32.7508,32.6575,32.7374,71900.0
2013-07-05 09:50:00,49.14,49.14,48.95,48.96,61700.0,32.7308,32.7308,32.6042,32.6109,61700.0
2013-07-05 10:00:00,48.95,49.06,48.9,49.01,115000.0,32.6042,32.6775,32.5709,32.6442,115000.0
2013-07-05 10:10:00,49.01,49.03,48.88,48.89,48400.0,32.6442,32.6575,32.5576,32.5643,48400.0
2013-07-05 10:20:00,48.89,48.94,48.84,48.91,66500.0,32.5643,32.5976,32.531,32.5776,66500.0
2013-07-05 10:30:00,48.9,48.92,48.83,48.85,86400.0,32.5709,32.5842,32.5243,32.5376,86400.0
2013-07-05 10:40:00,48.85,48.94,48.81,48.86,80700.0,32.5376,32.5976,32.511,32.5443,80700.0
2013-07-05 10:50:00,48.86,48.87,48.82,48.86,44900.0,32.5443,32.5509,32.5176,32.5443,44900.0
2013-07-05 11:00:00,48.86,48.86,48.72,48.75,57300.0,32.5443,32.5443,32.451,32.471,57300.0
2013-07-05 11:10:00,48.74,48.82,48.69,48.73,46800.0,32.4643,32.5176,32.431,32.4577,46800.0
2013-07-05 11:20:00,48.74,48.78,48.7,48.7,60000.0,32.4643,32.491,32.4377,32.4377,60000.0
2013-07-05 11:30:00,48.7,48.71,48.62,48.71,54800.0,32.4377,32.4444,32.3844,32.4444,54800.0
2013-07-05 11:40:00,48.7,48.73,48.65,48.72,41300.0,32.4377,32.4577,32.4044,32.451,41300.0
2013-07-05 11:50:00,48.73,48.86,48.72,48.84,43400.0,32.4577,32.5443,32.451,32.531,43400.0
2013-07-05 12:00:00,48.86,48.93,48.86,48.91,47300.0,32.5443,32.5909,32.5443,32.5776,47300.0
2013-07-05 12:10:00,48.91,49.02,48.91,49.0,44500.0,32.5776,32.6508,32.5776,32.6375,44500.0
2013-07-05 12:20:00,48.99,49.01,48.95,48.97,42400.0,32.6309,32.6442,32.6042,32.6175,42400.0
2013-07-05 12:30:00,48.97,49.01,48.93,48.93,41100.0,32.6175,32.6442,32.5909,32.5909,41100.0
2013-07-05 12:40:00,48.93,48.95,48.9,48.95,30700.0,32.5909,32.6042,32.5709,32.6042,30700.0
2013-07-05 12:50:00,48.95,48.98,48.94,48.98,32800.0,32.6042,32.6242,32.5976,32.6242,32800.0
2013-07-05 13:00:00,48.98,49.0,48.9,48.94,36900.0,32.6242,32.6375,32.5709,32.5976,36900.0
2013-07-05 13:10:00,48.95,49.01,48.95,48.98,44600.0,32.6042,32.6442,32.6042,32.6242,44600.0
2013-07-05 13:20:00,48.98,48.99,48.92,48.95,29800.0,32.6242,32.6309,32.5842,32.6042,29800.0
2013-07-05 13:30:00,48.95,49.02,48.94,49.01,29400.0,32.6042,32.6508,32.5976,32.6442,29400.0
2013-07-05 13:40:00,49.0,49.02,48.99,48.99,41400.0,32.6375,32.6508,32.6309,32.6309,41400.0
2013-07-05 13:50:00,49.0,49.0,48.95,48.96,27300.0,32.6375,32.6375,32.6042,32.6109,27300.0
2013-07-05 14:00:00,48.96,49.05,48.91,49.05,108500.0,32.6109,32.6708,32.5776,32.6708,108500.0
2013-07-05 14:10:00,49.05,49.14,49.04,49.08,34900.0,32.6708,32.7308,32.6642,32.6908,34900.0
2013-07-05 14:20:00,49.09,49.11,49.06,49.08,45200.0,32.6975,32.7108,32.6775,32.6908,45200.0
2013-07-05 14:30:00,49.08,49.08,49.03,49.03,47000.0,32.6908,32.6908,32.6575,32.6575,47000.0
2013-07-05 14:40:00,49.04,49.06,48.98,48.99,46200.0,32.6642,32.6775,32.6242,32.6309,46200.0
2013-07-05 14:50:00,49.0,49.06,49.0,49.04,26700.0,32.6375,32.6775,32.6375,32.6642,26700.0
2013-07-05 15:00:00,49.04,49.04,49.01,49.03,25100.0,32.6642,32.6642,32.6442,32.6575,25100.0
2013-07-05 15:10:00,49.02,49.03,48.94,48.94,37500.0,32.6508,32.6575,32.5976,32.5976,37500.0
2013-07-05 15:20:00,48.94,48.94,48.83,48.89,47200.0,32.5976,32.5976,32.5243,32.5643,47200.0
2013-07-05 15:30:00,48.89,48.91,48.85,48.87,71800.0,32.5643,32.5776,32.5376,32.5509,71800.0
2013-07-05 15:40:00,48.87,48.91,48.86,48.91,84500.0,32.5509,32.5776,32.5443,32.5776,84500.0
2013-07-05 15:50:00,48.91,49.02,48.9,49.02,196000.0,32.5776,32.6508,32.5709,32.6508,196000.0
2013-07-08 09:30:00,48.98,49.0,48.79,48.83,164500.0,32.8757,32.8891,32.7481,32.775,164500.0
2013-07-08 09:40:00,48.84,49.09,48.81,49.06,123700.0,32.7817,32.9495,32.7616,32.9294,123700.0
2013-07-08 09:50:00,49.06,49.17,49.02,49.17,88600.0,32.9294,33.0032,32.9025,33.0032,88600.0
2013-07-08 10:00:00,49.17,49.34,49.15,49.27,176500.0,33.0032,33.1173,32.9898,33.0703,176500.0
2013-07-08 10:10:00,49.27,49.38,49.26,49.35,129100.0,33.0703,33.1442,33.0636,33.124,129100.0
2013-07-08 10:20:00,49.36,49.43,49.35,49.38,70300.0,33.1307,33.1777,33.124,33.1442,70300.0
2013-07-08 10:30:00,49.38,49.46,49.38,49.41,103100.0,33.1442,33.1978,33.1442,33.1643,103100.0
2013-07-08 10:40:00,49.41,49.5,49.41,49.48,76900.0,33.1643,33.2247,33.1643,33.2113,76900.0
2013-07-08 10:50:00,49.48,49.52,49.4,49.41,125000.0,33.2113,33.2381,33.1576,33.1643,125000.0
2013-07-08 11:00:00,49.41,49.41,49.35,49.37,58700.0,33.1643,33.1643,33.124,33.1374,58700.0
2013-07-08 11:10:00,49.37,49.37,49.21,49.23,61600.0,33.1374,33.1374,33.03,33.0435,61600.0
2013-07-08 11:20:00,49.22,49.24,49.21,49.23,60100.0,33.0368,33.0502,33.03,33.0435,60100.0
2013-07-08 11:30:00,49.23,49.29,49.22,49.23,71100.0,33.0435,33.0837,33.0368,33.0435,71100.0
2013-07-08 11:40:00,49.22,49.23,49.11,49.12,73700.0,33.0368,33.0435,32.9629,32.9696,73700.0
2013-07-08 11:50:00,49.11,49.12,49.02,49.1,75200.0,32.9629,32.9696,32.9025,32.9562,75200.0
2013-07-08 12:00:00,49.1,49.21,49.09,49.18,45800.0,32.9562,33.03,32.9495,33.0099,45800.0
2013-07-08 12:10:00,49.19,49.27,49.18,49.27,66100.0,33.0166,33.0703,33.0099,33.0703,66100.0
2013-07-08 12:20:00,49.26,49.3,49.21,49.22,75800.0,33.0636,33.0905,33.03,33.0368,75800.0
2013-07-08 12:30:00,49.21,49.26,49.19,49.24,38200.0,33.03,33.0636,33.0166,33.0502,38200.0
2013-07-08 12:40:00,49.24,49.24,49.13,49.15,39000.0,33.0502,33.0502,32.9763,32.9898,39000.0
2013-07-08 12:50:00,49.16,49.21,49.11,49.14,38800.0,32.9965,33.03,32.9629,32.9831,38800.0
2013-07-08 13:00:00,49.13,49.25,49.13,49.22,55400.0,32.9763,33.0569,32.9763,33.0368,55400.0
2013-07-08 13:10:00,49.22,49.23,49.11,49.11,46100.0,33.0368,33.0435,32.9629,32.9629,46100.0
2013-07-08 13:20:00,49.11,49.21,49.07,49.2,56500.0,32.9629,33.03,32.9361,33.0233,56500.0
2013-07-08 13:30:00,49.21,49.3,49.2,49.28,46400.0,33.03,33.0905,33.0233,33.077,46400.0
2013-07-08 13:40:00,49.28,49.37,49.25,49.36,69800.0,33.077,33.1374,33.0569,33.1307,69800.0
2013-07-08 13:50:00,49.36,49.38,49.33,49.38,46600.0,33.1307,33.1442,33.1106,33.1442,46600.0
2013-07-08 14:00:00,49.38,49.42,49.36,49.37,64800.0,33.1442,33.171,33.1307,33.1374,64800.0
2013-07-08 14:10:00,49.36,49.42,49.33,49.42,65200.0,33.1307,33.171,33.1106,33.171,65200.0
2013-07-08 14:20:00,49.41,49.44,49.39,49.39,49800.0,33.1643,33.1844,33.1509,33.1509,49800.0
2013-07-08 14:30:00,49.4,49.43,49.38,49.42,61800.0,33.1576,33.1777,33.1442,33.171,61800.0
2013-07-08 14:40:00,49.41,49.44,49.36,49.36,55300.0,33.1643,33.1844,33.1307,33.1307,55300.0
2013-07-08 14:50:00,49.37,49.44,49.35,49.39,67300.0,33.1374,33.1844,33.124,33.1509,67300.0
2013-07-08 15:00:00,49.39,49.4,49.34,49.38,85300.0,33.1509,33.1576,33.1173,33.1442,85300.0
2013-07-08 15:10:00,49.37,49.4,49.36,49.38,71800.0,33.1374,33.1576,33.1307,33.1442,71800.0
2013-07-08 15:20:00,49.38,49.38,49.33,49.33,69500.0,33.1442,33.1442,33.1106,33.1106,69500.0
2013-07-08 15:30:00,49.33,49.43,49.31,49.4,129300.0,33.1106,33.1777,33.0972,33.1576,129300.0
2013-07-08 15:40:00,49.4,49.42,49.32,49.32,149900.0,33.1576,33.171,33.1039,33.1039,149900.0
2013-07-08 15:50:00,49.32,49.33,49.23,49.32,389900.0,33.1039,33.1106,33.0435,33.1039,389900.0
2013-07-09 09:30:00,49.49,49.73,49.49,49.66,114700.0,33.218,33.3791,33.218,33.3321,114700.0
2013-07-09 09:40:00,49.65,49.72,49.52,49.57,72000.0,33.3254,33.3724,33.2381,33.2717,72000.0
2013-07-09 09:50:00,49.58,49.7,49.57,49.68,99700.0,33.2784,33.3589,33.2717,33.3455,99700.0
2013-07-09 10:00:00,49.67,49.67,49.53,49.57,78900.0,33.3388,33.3388,33.2448,33.2717,78900.0
2013-07-09 10:10:00,49.58,49.6,49.45,49.5,62700.0,33.2784,33.2918,33.1911,33.2247,62700.0
2013-07-09 10:20:00,49.5,49.55,49.45,49.51,45200.0,33.2247,33.2583,33.1911,33.2314,45200.0
2013-07-09 10:30:00,49.53,49.53,49.49,49.53,106800.0,33.2448,33.2448,33.218,33.2448,106800.0
2013-07-09 10:40:00,49.53,49.55,49.5,49.52,49700.0,33.2448,33.2583,33.2247,33.2381,49700.0
2013-07-09 10:50:00,49.52,49.57,49.52,49.54,52400.0,33.2381,33.2717,33.2381,33.2515,52400.0
2013-07-09 11:00:00,49.54,49.64,49.53,49.64,82700.0,33.2515,33.3187,33.2448,33.3187,82700.0
2013-07-09 11:10:00,49.64,49.66,49.59,49.6,74300.0,33.3187,33.3321,33.2851,33.2918,74300.0
2013-07-09 11:20:00,49.59,49.6,49.54,49.54,44800.0,33.2851,33.2918,33.2515,33.2515,44800.0
2013-07-09 11:30:00,49.54,49.55,49.49,49.5,86300.0,33.2515,33.2583,33.218,33.2247,86300.0
2013-07-09 11:40:00,49.49,49.52,49.45,49.52,55700.0,33.218,33.2381,33.1911,33.2381,55700.0
2013-07-09 11:50:00,49.52,49.53,49.45,49.49,30300.0,33.2381,33.2448,33.1911,33.218,30300.0
2013-07-09 12:00:00,49.49,49.54,49.48,49.51,28500.0,33.218,33.2515,33.2113,33.2314,28500.0
2013-07-09 12:10:00,49.52,49.52,49.45,49.46,44800.0,33.2381,33.2381,33.1911,33.1978,44800.0
2013-07-09 12:20:00,49.46,49.49,49.42,49.49,35100.0,33.1978,33.218,33.171,33.218,35100.0
2013-07-09 12:30:00,49.48,49.53,49.47,49.51,52300.0,33.2113,33.2448,33.2046,33.2314,52300.0
2013-07-09 12:40:00,49.5,49.56,49.5,49.55,41000.0,33.2247,33.265,33.2247,33.2583,41000.0
2013-07-09 12:50:00,49.55,49.58,49.49,49.49,38100.0,33.2583,33.2784,33.218,33.218,38100.0
2013-07-09 13:00:00,49.5,49.58,49.5,49.55,37100.0,33.2247,33.2784,33.2247,33.2583,37100.0
2013-07-09 13:10:00,49.55,49.55,49.4,49.45,74700.0,33.2583,33.2583,33.1576,33.1911,74700.0
2013-07-09 13:20:00,49.46,49.53,49.39,49.51,133100.0,33.1978,33.2448,33.1509,33.2314,133100.0
2013-07-09 13:30:00,49.51,49.54,49.46,49.51,39100.0,33.2314,33.2515,33.1978,33.2314,39100.0
2013-07-09 13:40:00,49.52,49.54,49.5,49.53,32900.0,33.2381,33.2515,33.2247,33.2448,32900.0
2013-07-09 13:50:00,49.54,49.54,49.5,49.52,33500.0,33.2515,33.2515,33.2247,33.2381,33500.0
2013-07-09 14:00:00,49.51,49.62,49.51,49.59,43700.0,33.2314,33.3052,33.2314,33.2851,43700.0
2013-07-09 14:10:00,49.6,49.64,49.54,49.54,47800.0,33.2918,33.3187,33.2515,33.2515,47800.0
2013-07-09 14:20:00,49.54,49.56,49.53,49.55,53900.0,33.2515,33.265,33.2448,33.2583,53900.0
2013-07-09 14:30:00,49.56,49.57,49.52,49.54,44600.0,33.265,33.2717,33.2381,33.2515,44600.0
2013-07-09 14:40:00,49.54,49.57,49.53,49.55,46400.0,33.2515,33.2717,33.2448,33.2583,46400.0
2013-07-09 14:50:00,49.55,49.56,49.5,49.5,58200.0,33.2583,33.265,33.2247,33.2247,58200.0
2013-07-09 15:00:00,49.5,49.57,49.5,49.56,42800.0,33.2247,33.2717,33.2247,33.265,42800.0
2013-07-09 15:10:00,49.57,49.58,49.54,49.55,84100.0,33.2717,33.2784,33.2515,33.2583,84100.0
2013-07-09 15:20:00,49.55,49.55,49.5,49.55,48100.0,33.2583,33.2583,33.2247,33.2583,48100.0
2013-07-09 15:30:00,49.55,49.61,49.53,49.6,122100.0,33.2583,33.2985,33.2448,33.2918,122100.0
2013-07-09 15:40:00,49.6,49.63,49.56,49.57,155500.0,33.2918,33.312,33.265,33.2717,155500.0
2013-07-09 15:50:00,49.57,49.57,49.51,49.55,198400.0,33.2717,33.2717,33.2314,33.2583,198400.0
2013-07-10 09:30:00,49.58,49.83,49.58,49.73,77200.0,33.2784,33.4462,33.2784,33.3791,77200.0
2013-07-10 09:40:00,49.73,49.73,49.51,49.59,66000.0,33.3791,33.3791,33.2314,33.2851,66000.0
2013-07-10 09:50:00,49.59,49.65,49.54,49.64,78900.0,33.2851,33.3254,33.2515,33.3187,78900.0
2013-07-10 10:00:00,49.65,49.78,49.59,49.78,89200.0,33.3254,33.4126,33.2851,33.4126,89200.0
2013-07-10 10:10:00,49.78,49.81,49.74,49.78,79900.0,33.4126,33.4328,33.3858,33.4126,79900.0
2013-07-10 10:20:00,49.79,49.9,49.76,49.85,97800.0,33.4193,33.4932,33.3992,33.4596,97800.0
2013-07-10 10:30:00,49.85,49.86,49.78,49.8,113100.0,33.4596,33.4663,33.4126,33.4261,113100.0
2013-07-10 10:40:00,49.8,49.82,49.78,49.8,157500.0,33.4261,33.4395,33.4126,33.4261,157500.0
2013-07-10 10:50:00,49.8,49.82,49.72,49.78,109600.0,33.4261,33.4395,33.3724,33.4126,109600.0
2013-07-10 11:00:00,49.77,49.79,49.73,49.76,110600.0,33.4059,33.4193,33.3791,33.3992,110600.0
2013-07-10 11:10:00,49.75,49.77,49.71,49.75,67200.0,33.3925,33.4059,33.3656,33.3925,67200.0
2013-07-10 11:20:00,49.75,49.78,49.71,49.73,80700.0,33.3925,33.4126,33.3656,33.3791,80700.0
2013-07-10 11:30:00,49.73,49.76,49.72,49.75,79500.0,33.3791,33.3992,33.3724,33.3925,79500.0
2013-07-10 11:40:00,49.75,49.79,49.74,49.78,107600.0,33.3925,33.4193,33.3858,33.4126,107600.0
2013-07-10 11:50:00,49.79,49.81,49.78,49.8,58700.0,33.4193,33.4328,33.4126,33.4261,58700.0
2013-07-10 12:00:00,49.8,49.83,49.77,49.82,42800.0,33.4261,33.4462,33.4059,33.4395,42800.0
2013-07-10 12:10:00,49.82,49.82,49.77,49.81,60900.0,33.4395,33.4395,33.4059,33.4328,60900.0
2013-07-10 12:20:00,49.81,49.88,49.81,49.82,42500.0,33.4328,33.4798,33.4328,33.4395,42500.0
2013-07-10 12:30:00,49.82,49.84,49.8,49.84,38500.0,33.4395,33.4529,33.4261,33.4529,38500.0
2013-07-10 12:40:00,49.83,49.86,49.8,49.84,73900.0,33.4462,33.4663,33.4261,33.4529,73900.0
2013-07-10 12:50:00,49.84,49.84,49.79,49.81,48100.0,33.4529,33.4529,33.4193,33.4328,48100.0
2013-07-10 13:00:00,49.81,49.81,49.75,49.78,69900.0,33.4328,33.4328,33.3925,33.4126,69900.0
2013-07-10 13:10:00,49.77,49.82,49.76,49.81,25100.0,33.4059,33.4395,33.3992,33.4328,25100.0
2013-07-10 13:20:00,49.82,49.82,49.77,49.78,35800.0,33.4395,33.4395,33.4059,33.4126,35800.0
2013-07-10 13:30:00,49.79,49.85,49.78,49.85,33200.0,33.4193,33.4596,33.4126,33.4596,33200.0
2013-07-10 13:40:00,49.84,49.85,49.8,49.85,30800.0,33.4529,33.4596,33.4261,33.4596,30800.0
2013-07-10 13:50:00,49.84,49.84,49.8,49.82,28600.0,33.4529,33.4529,33.4261,33.4395,28600.0
2013-07-10 14:00:00,49.82,49.99,49.79,49.87,134800.0,33.4395,33.5536,33.4193,33.473,134800.0
2013-07-10 14:10:00,49.87,50.0,49.84,49.98,123800.0,33.473,33.5603,33.4529,33.5469,123800.0
2013-07-10 14:20:00,49.97,49.98,49.81,49.86,66300.0,33.5402,33.5469,33.4328,33.4663,66300.0
2013-07-10 14:30:00,49.85,49.89,49.76,49.78,61700.0,33.4596,33.4865,33.3992,33.4126,61700.0
2013-07-10 14:40:00,49.79,49.85,49.67,49.72,69200.0,33.4193,33.4596,33.3388,33.3724,69200.0
2013-07-10 14:50:00,49.72,49.81,49.7,49.81,81700.0,33.3724,33.4328,33.3589,33.4328,81700.0
2013-07-10 15:00:00,49.81,49.87,49.78,49.81,71100.0,33.4328,33.473,33.4126,33.4328,71100.0
2013-07-10 15:10:00,49.81,49.86,49.78,49.86,79200.0,33.4328,33.4663,33.4126,33.4663,79200.0
2013-07-10 15:20:00,49.86,50.0,49.85,49.98,87400.0,33.4663,33.5603,33.4596,33.5469,87400.0
2013-07-10 15:30:00,49.98,49.98,49.87,49.9,106400.0,33.5469,33.5469,33.473,33.4932,106400.0
2013-07-10 15:40:00,49.9,49.98,49.89,49.93,118600.0,33.4932,33.5469,33.4865,33.5133,118600.0
2013-07-10 15:50:00,49.93,49.94,49.88,49.9,292700.0,33.5133,33.52,33.4798,33.4932,292700.0
2013-07-11 09:30:00,50.43,50.71,50.43,50.69,190500.0,33.8489,34.0369,33.8489,34.0234,190500.0
2013-07-11 09:40:00,50.68,50.68,50.55,50.57,169600.0,34.0167,34.0167,33.9295,33.9429,169600.0
2013-07-11 09:50:00,50.57,50.65,50.52,50.56,142100.0,33.9429,33.9966,33.9093,33.9362,142100.0
2013-07-11 10:00:00,50.57,50.61,50.52,50.6,97000.0,33.9429,33.9697,33.9093,33.963,97000.0
2013-07-11 10:10:00,50.61,50.69,50.6,50.63,74400.0,33.9697,34.0234,33.963,33.9832,74400.0
2013-07-11 10:20:00,50.64,50.74,50.62,50.73,63700.0,33.9899,34.057,33.9764,34.0503,63700.0
2013-07-11 10:30:00,50.73,50.73,50.6,50.61,56900.0,34.0503,34.0503,33.963,33.9697,56900.0
2013-07-11 10:40:00,50.62,50.69,50.59,50.66,70300.0,33.9764,34.0234,33.9563,34.0033,70300.0
2013-07-11 10:50:00,50.65,50.72,50.65,50.66,68900.0,33.9966,34.0436,33.9966,34.0033,68900.0
2013-07-11 11:00:00,50.66,50.67,50.61,50.64,51600.0,34.0033,34.01,33.9697,33.9899,51600.0
2013-07-11 11:10:00,50.64,50.65,50.58,50.59,45000.0,33.9899,33.9966,33.9496,33.9563,45000.0
2013-07-11 11:20:00,50.58,50.6,50.56,50.6,54700.0,33.9496,33.963,33.9362,33.963,54700.0
2013-07-11 11:30:00,50.59,50.6,50.54,50.55,52100.0,33.9563,33.963,33.9228,33.9295,52100.0
2013-07-11 11:40:00,50.55,50.56,50.52,50.55,96200.0,33.9295,33.9362,33.9093,33.9295,96200.0
2013-07-11 11:50:00,50.56,50.6,50.52,50.59,68600.0,33.9362,33.963,33.9093,33.9563,68600.0
2013-07-11 12:00:00,50.58,50.64,50.58,50.64,49500.0,33.9496,33.9899,33.9496,33.9899,49500.0
2013-07-11 12:10:00,50.63,50.67,50.62,50.66,59600.0,33.9832,34.01,33.9764,34.0033,59600.0
2013-07-11 12:20:00,50.66,50.66,50.58,50.58,37700.0,34.0033,34.0033,33.9496,33.9496,37700.0
2013-07-11 12:30:00,50.59,50.65,50.59,50.62,58100.0,33.9563,33.9966,33.9563,33.9764,58100.0
2013-07-11 12:40:00,50.63,50.67,50.63,50.64,58400.0,33.9832,34.01,33.9832,33.9899,58400.0
2013-07-11 12:50:00,50.64,50.67,50.61,50.63,66000.0,33.9899,34.01,33.9697,33.9832,66000.0
2013-07-11 13:00:00,50.63,50.67,50.62,50.66,60600.0,33.9832,34.01,33.9764,34.0033,60600.0
2013-07-11 13:10:00,50.65,50.67,50.64,50.65,56300.0,33.9966,34.01,33.9899,33.9966,56300.0
2013-07-11 13:20:00,50.66,50.66,50.63,50.66,46600.0,34.0033,34.0033,33.9832,34.0033,46600.0
2013-07-11 13:30:00,50.66,50.68,50.62,50.68,84600.0,34.0033,34.0167,33.9764,34.0167,84600.0
2013-07-11 13:40:00,50.68,50.78,50.67,50.78,56200.0,34.0167,34.0838,34.01,34.0838,56200.0
2013-07-11 13:50:00,50.78,50.8,50.76,50.8,54100.0,34.0838,34.0973,34.0704,34.0973,54100.0
2013-07-11 14:00:00,50.8,50.8,50.77,50.79,41700.0,34.0973,34.0973,34.0771,34.0906,41700.0
2013-07-11 14:10:00,50.79,50.88,50.79,50.88,83100.0,34.0906,34.151,34.0906,34.151,83100.0
2013-07-11 14:20:00,50.87,50.92,50.84,50.92,118400.0,34.1442,34.1778,34.1241,34.1778,118400.0
2013-07-11 14:30:00,50.92,50.95,50.88,50.91,82900.0,34.1778,34.1979,34.151,34.1711,82900.0
2013-07-11 14:40:00,50.91,50.92,50.88,50.92,46100.0,34.1711,34.1778,34.151,34.1778,46100.0
2013-07-11 14:50:00,50.92,50.94,50.87,50.91,70500.0,34.1778,34.1912,34.1442,34.1711,70500.0
2013-07-11 15:00:00,50.91,50.95,50.9,50.94,98000.0,34.1711,34.1979,34.1644,34.1912,98000.0
2013-07-11 15:10:00,50.94,51.0,50.94,50.98,109200.0,34.1912,34.2315,34.1912,34.2181,109200.0
2013-07-11 15:20:00,50.98,51.0,50.95,50.99,87900.0,34.2181,34.2315,34.1979,34.2248,87900.0
2013-07-11 15:30:00,51.0,51.0,50.94,50.98,135800.0,34.2315,34.2315,34.1912,34.2181,135800.0
2013-07-11 15:40:00,50.98,51.12,50.98,51.1,195200.0,34.2181,34.312,34.2181,34.2986,195200.0
2013-07-11 15:50:00,51.1,51.13,51.03,51.04,396800.0,34.2986,34.3188,34.2516,34.2584,396800.0
2013-07-12 09:30:00,50.99,51.4,50.99,51.13,264100.0,34.2248,34.5,34.2248,34.3188,264100.0
2013-07-12 09:40:00,51.13,51.14,50.91,51.05,136300.0,34.3188,34.3255,34.1711,34.2651,136300.0
2013-07-12 09:50:00,51.04,51.11,50.99,51.01,116400.0,34.2584,34.3053,34.2248,34.2382,116400.0
2013-07-12 10:00:00,51.01,51.08,50.97,50.97,160400.0,34.2382,34.2852,34.2114,34.2114,160400.0
2013-07-12 10:10:00,50.97,51.07,50.94,51.05,64100.0,34.2114,34.2785,34.1912,34.2651,64100.0
2013-07-12 10:20:00,51.05,51.05,50.9,50.91,83600.0,34.2651,34.2651,34.1644,34.1711,83600.0
2013-07-12 10:30:00,50.91,51.02,50.89,51.01,87100.0,34.1711,34.2449,34.1577,34.2382,87100.0
2013-07-12 10:40:00,51.0,51.01,50.97,50.98,58300.0,34.2315,34.2382,34.2114,34.2181,58300.0
2013-07-12 10:50:00,50.97,51.0,50.94,50.97,43900.0,34.2114,34.2315,34.1912,34.2114,43900.0
2013-07-12 11:00:00,50.97,50.98,50.9,50.9,41700.0,34.2114,34.2181,34.1644,34.1644,41700.0
2013-07-12 11:10:00,50.89,50.92,50.82,50.83,62900.0,34.1577,34.1778,34.1107,34.1174,62900.0
2013-07-12 11:20:00,50.84,50.85,50.73,50.76,51400.0,34.1241,34.1308,34.0503,34.0704,51400.0
2013-07-12 11:30:00,50.77,50.81,50.77,50.79,40600.0,34.0771,34.104,34.0771,34.0906,40600.0
2013-07-12 11:40:00,50.8,50.83,50.66,50.72,183400.0,34.0973,34.1174,34.0033,34.0436,183400.0
2013-07-12 11:50:00,50.72,50.82,50.7,50.8,43300.0,34.0436,34.1107,34.0301,34.0973,43300.0
2013-07-12 12:00:00,50.8,50.8,50.77,50.8,45700.0,34.0973,34.0973,34.0771,34.0973,45700.0
2013-07-12 12:10:00,50.8,50.87,50.8,50.86,53000.0,34.0973,34.1442,34.0973,34.1375,53000.0
2013-07-12 12:20:00,50.86,50.93,50.85,50.93,60500.0,34.1375,34.1845,34.1308,34.1845,60500.0
2013-07-12 12:30:00,50.93,50.98,50.9,50.98,128000.0,34.1845,34.2181,34.1644,34.2181,128000.0
2013-07-12 12:40:00,50.98,51.03,50.97,50.98,44400.0,34.2181,34.2516,34.2114,34.2181,44400.0
2013-07-12 12:50:00,50.97,51.01,50.97,51.0,29700.0,34.2114,34.2382,34.2114,34.2315,29700.0
2013-07-12 13:00:00,51.0,51.03,50.91,50.91,71900.0,34.2315,34.2516,34.1711,34.1711,71900.0
2013-07-12 13:10:00,50.91,51.0,50.91,50.98,52300.0,34.1711,34.2315,34.1711,34.2181,52300.0
2013-07-12 13:20:00,50.98,51.02,50.98,50.99,45700.0,34.2181,34.2449,34.2181,34.2248,45700.0
2013-07-12 13:30:00,50.99,51.01,50.95,50.99,59200.0,34.2248,34.2382,34.1979,34.2248,59200.0
2013-07-12 13:40:00,50.98,51.0,50.96,50.98,72400.0,34.2181,34.2315,34.2047,34.2181,72400.0
2013-07-12 13:50:00,50.98,50.99,50.97,50.98,41600.0,34.2181,34.2248,34.2114,34.2181,41600.0
2013-07-12 14:00:00,50.98,50.99,50.86,50.87,71900.0,34.2181,34.2248,34.1375,34.1442,71900.0
2013-07-12 14:10:00,50.87,50.88,50.81,50.85,82800.0,34.1442,34.151,34.104,34.1308,82800.0
2013-07-12 14:20:00,50.85,50.85,50.81,50.84,42800.0,34.1308,34.1308,34.104,34.1241,42800.0
2013-07-12 14:30:00,50.83,50.88,50.81,50.86,68000.0,34.1174,34.151,34.104,34.1375,68000.0
2013-07-12 14:40:00,50.87,50.93,50.87,50.91,82800.0,34.1442,34.1845,34.1442,34.1711,82800.0
2013-07-12 14:50:00,50.92,50.92,50.86,50.88,60200.0,34.1778,34.1778,34.1375,34.151,60200.0
2013-07-12 15:00:00,50.88,50.89,50.84,50.86,60500.0,34.151,34.1577,34.1241,34.1375,60500.0
2013-07-12 15:10:00,50.85,50.91,50.84,50.91,63700.0,34.1308,34.1711,34.1241,34.1711,63700.0
2013-07-12 15:20:00,50.91,50.96,50.9,50.92,68300.0,34.1711,34.2047,34.1644,34.1778,68300.0
2013-07-12 15:30:00,50.92,50.96,50.92,50.94,52000.0,34.1778,34.2047,34.1778,34.1912,52000.0
2013-07-12 15:40:00,50.94,51.08,50.94,51.04,89900.0,34.1912,34.2852,34.1912,34.2584,89900.0
2013-07-12 15:50:00,51.05,51.09,51.02,51.08,284600.0,34.2651,34.2919,34.2449,34.2852,284600.0
2013-07-15 09:30:00,51.2,51.45,51.09,51.41,121600.0,34.3657,34.5335,34.2919,34.5067,121600.0
2013-07-15 09:40:00,51.39,51.58,51.37,51.5,148300.0,34.4933,34.6208,34.4799,34.5671,148300.0
2013-07-15 09:50:00,51.5,51.52,51.42,51.48,72900.0,34.5671,34.5805,34.5134,34.5537,72900.0
2013-07-15 10:00:00,51.47,51.52,51.38,51.48,68500.0,34.547,34.5805,34.4866,34.5537,68500.0
2013-07-15 10:10:00,51.49,51.55,51.31,51.33,87200.0,34.5604,34.6007,34.4396,34.453,87200.0
2013-07-15 10:20:00,51.33,51.4,51.32,51.34,58200.0,34.453,34.5,34.4463,34.4597,58200.0
2013-07-15 10:30:00,51.35,51.4,51.32,51.39,84700.0,34.4664,34.5,34.4463,34.4933,84700.0
2013-07-15 10:40:00,51.39,51.48,51.38,51.46,56900.0,34.4933,34.5537,34.4866,34.5403,56900.0
2013-07-15 10:50:00,51.46,51.48,51.42,51.46,42800.0,34.5403,34.5537,34.5134,34.5403,42800.0
2013-07-15 11:00:00,51.46,51.46,51.35,51.36,77700.0,34.5403,34.5403,34.4664,34.4731,77700.0
2013-07-15 11:10:00,51.36,51.4,51.36,51.37,42100.0,34.4731,34.5,34.4731,34.4799,42100.0
2013-07-15 11:20:00,51.38,51.38,51.3,51.32,43500.0,34.4866,34.4866,34.4329,34.4463,43500.0
2013-07-15 11:30:00,51.33,51.37,51.3,51.3,55800.0,34.453,34.4799,34.4329,34.4329,55800.0
2013-07-15 11:40:00,51.3,51.37,51.3,51.35,42900.0,34.4329,34.4799,34.4329,34.4664,42900.0
2013-07-15 11:50:00,51.35,51.37,51.32,51.37,30300.0,34.4664,34.4799,34.4463,34.4799,30300.0
2013-07-15 12:00:00,51.37,51.37,51.3,51.33,43900.0,34.4799,34.4799,34.4329,34.453,43900.0
2013-07-15 12:10:00,51.33,51.35,51.28,51.29,26900.0,34.453,34.4664,34.4194,34.4262,26900.0
2013-07-15 12:20:00,51.29,51.33,51.25,51.32,33900.0,34.4262,34.453,34.3993,34.4463,33900.0
2013-07-15 12:30:00,51.32,51.33,51.3,51.31,37300.0,34.4463,34.453,34.4329,34.4396,37300.0
2013-07-15 12:40:00,51.32,51.33,51.29,51.29,29700.0,34.4463,34.453,34.4262,34.4262,29700.0
2013-07-15 12:50:00,51.3,51.32,51.28,51.32,67900.0,34.4329,34.4463,34.4194,34.4463,67900.0
2013-07-15 13:00:00,51.32,51.33,51.29,51.31,28300.0,34.4463,34.453,34.4262,34.4396,28300.0
2013-07-15 13:10:00,51.32,51.34,51.29,51.33,32700.0,34.4463,34.4597,34.4262,34.453,32700.0
2013-07-15 13:20:00,51.33,51.34,51.31,51.33,33600.0,34.453,34.4597,34.4396,34.453,33600.0
2013-07-15 13:30:00,51.34,51.34,51.29,51.31,36500.0,34.4597,34.4597,34.4262,34.4396,36500.0
2013-07-15 13:40:00,51.31,51.35,51.3,51.34,49900.0,34.4396,34.4664,34.4329,34.4597,49900.0
2013-07-15 13:50:00,51.33,51.4,51.33,51.38,31700.0,34.453,34.5,34.453,34.4866,31700.0
2013-07-15 14:00:00,51.38,51.4,51.35,51.35,33900.0,34.4866,34.5,34.4664,34.4664,33900.0
2013-07-15 14:10:00,51.36,51.41,51.35,51.39,66600.0,34.4731,34.5067,34.4664,34.4933,66600.0
2013-07-15 14:20:00,51.39,51.39,51.34,51.34,40300.0,34.4933,34.4933,34.4597,34.4597,40300.0
2013-07-15 14:30:00,51.34,51.34,51.28,51.28,44600.0,34.4597,34.4597,34.4194,34.4194,44600.0
2013-07-15 14:40:00,51.29,51.32,51.27,51.3,48500.0,34.4262,34.4463,34.4127,34.4329,48500.0
2013-07-15 14:50:00,51.3,51.31,51.23,51.25,61900.0,34.4329,34.4396,34.3859,34.3993,61900.0
2013-07-15 15:00:00,51.24,51.27,51.22,51.25,49500.0,34.3926,34.4127,34.3792,34.3993,49500.0
2013-07-15 15:10:00,51.25,51.25,51.18,51.18,54000.0,34.3993,34.3993,34.3523,34.3523,54000.0
2013-07-15 15:20:00,51.19,51.2,51.17,51.19,70600.0,34.359,34.3657,34.3456,34.359,70600.0
2013-07-15 15:30:00,51.18,51.27,51.18,51.22,61100.0,34.3523,34.4127,34.3523,34.3792,61100.0
2013-07-15 15:40:00,51.23,51.23,51.17,51.21,115300.0,34.3859,34.3859,34.3456,34.3725,115300.0
2013-07-15 15:50:00,51.21,51.23,51.18,51.21,206500.0,34.3725,34.3859,34.3523,34.3725,206500.0
2013-07-16 09:30:00,51.14,51.16,50.81,50.85,129900.0,34.3255,34.3389,34.104,34.1308,129900.0
2013-07-16 09:40:00,50.86,50.95,50.8,50.95,52700.0,34.1375,34.1979,34.0973,34.1979,52700.0
2013-07-16 09:50:00,50.96,51.06,50.94,51.05,54600.0,34.2047,34.2718,34.1912,34.2651,54600.0
2013-07-16 10:00:00,51.07,51.18,51.06,51.13,37200.0,34.2785,34.3523,34.2718,34.3188,37200.0
2013-07-16 10:10:00,51.14,51.2,51.13,51.18,50900.0,34.3255,34.3657,34.3188,34.3523,50900.0
2013-07-16 10:20:00,51.18,51.26,51.18,51.25,49300.0,34.3523,34.406,34.3523,34.3993,49300.0
2013-07-16 10:30:00,51.25,51.25,51.15,51.19,49600.0,34.3993,34.3993,34.3322,34.359,49600.0
2013-07-16 10:40:00,51.18,51.22,51.14,51.17,25300.0,34.3523,34.3792,34.3255,34.3456,25300.0
2013-07-16 10:50:00,51.16,51.21,51.05,51.07,45600.0,34.3389,34.3725,34.2651,34.2785,45600.0
2013-07-16 11:00:00,51.07,51.15,51.07,51.15,37700.0,34.2785,34.3322,34.2785,34.3322,37700.0
2013-07-16 11:10:00,51.14,51.2,51.12,51.19,26000.0,34.3255,34.3657,34.312,34.359,26000.0
2013-07-16 11:20:00,51.19,51.24,51.18,51.23,32900.0,34.359,34.3926,34.3523,34.3859,32900.0
2013-07-16 11:30:00,51.23,51.23,51.16,51.16,25900.0,34.3859,34.3859,34.3389,34.3389,25900.0
2013-07-16 11:40:00,51.15,51.19,51.11,51.11,39100.0,34.3322,34.359,34.3053,34.3053,39100.0
2013-07-16 11:50:00,51.12,51.15,51.1,51.12,22500.0,34.312,34.3322,34.2986,34.312,22500.0
2013-07-16 12:00:00,51.12,51.15,51.12,51.13,21300.0,34.312,34.3322,34.312,34.3188,21300.0
2013-07-16 12:10:00,51.13,51.15,51.11,51.14,21300.0,34.3188,34.3322,34.3053,34.3255,21300.0
2013-07-16 12:20:00,51.14,51.17,51.12,51.16,20800.0,34.3255,34.3456,34.312,34.3389,20800.0
2013-07-16 12:30:00,51.15,51.16,51.12,51.15,20300.0,34.3322,34.3389,34.312,34.3322,20300.0
2013-07-16 12:40:00,51.15,51.16,51.12,51.15,19100.0,34.3322,34.3389,34.312,34.3322,19100.0
2013-07-16 12:50:00,51.15,51.17,51.13,51.15,27700.0,34.3322,34.3456,34.3188,34.3322,27700.0
2013-07-16 13:00:00,51.16,51.17,51.13,51.17,19000.0,34.3389,34.3456,34.3188,34.3456,19000.0
2013-07-16 13:10:00,51.17,51.18,51.1,51.13,27000.0,34.3456,34.3523,34.2986,34.3188,27000.0
2013-07-16 13:20:00,51.13,51.14,51.07,51.13,48200.0,34.3188,34.3255,34.2785,34.3188,48200.0
2013-07-16 13:30:00,51.13,51.18,51.11,51.15,24700.0,34.3188,34.3523,34.3053,34.3322,24700.0
2013-07-16 13:40:00,51.15,51.17,51.1,51.1,33700.0,34.3322,34.3456,34.2986,34.2986,33700.0
2013-07-16 13:50:00,51.11,51.13,51.09,51.13,38300.0,34.3053,34.3188,34.2919,34.3188,38300.0
2013-07-16 14:00:00,51.13,51.17,51.1,51.17,133300.0,34.3188,34.3456,34.2986,34.3456,133300.0
2013-07-16 14:10:00,51.18,51.27,51.18,51.27,36700.0,34.3523,34.4127,34.3523,34.4127,36700.0
2013-07-16 14:20:00,51.27,51.29,51.24,51.26,22400.0,34.4127,34.4262,34.3926,34.406,22400.0
2013-07-16 14:30:00,51.26,51.26,51.21,51.22,37500.0,34.406,34.406,34.3725,34.3792,37500.0
2013-07-16 14:40:00,51.21,51.24,51.19,51.2,59100.0,34.3725,34.3926,34.359,34.3657,59100.0
2013-07-16 14:50:00,51.21,51.23,51.18,51.2,38700.0,34.3725,34.3859,34.3523,34.3657,38700.0
2013-07-16 15:00:00,51.19,51.2,51.13,51.13,90000.0,34.359,34.3657,34.3188,34.3188,90000.0
2013-07-16 15:10:00,51.13,51.15,51.11,51.15,66100.0,34.3188,34.3322,34.3053,34.3322,66100.0
2013-07-16 15:20:00,51.14,51.16,51.13,51.16,47900.0,34.3255,34.3389,34.3188,34.3389,47900.0
2013-07-16 15:30:00,51.16,51.19,51.15,51.16,82200.0,34.3389,34.359,34.3322,34.3389,82200.0
2013-07-16 15:40:00,51.15,51.16,51.11,51.11,75500.0,34.3322,34.3389,34.3053,34.3053,75500.0
2013-07-16 15:50:00,51.12,51.16,51.11,51.16,366400.0,34.312,34.3389,34.3053,34.3389,366400.0
2013-07-17 09:30:00,51.31,51.41,51.13,51.17,86600.0,34.4396,34.5067,34.3188,34.3456,86600.0
2013-07-17 09:40:00,51.17,51.26,51.14,51.24,38700.0,34.3456,34.406,34.3255,34.3926,38700.0
2013-07-17 09:50:00,51.24,51.26,51.14,51.17,48300.0,34.3926,34.406,34.3255,34.3456,48300.0
2013-07-17 10:00:00,51.18,51.18,51.05,51.07,67100.0,34.3523,34.3523,34.2651,34.2785,67100.0
2013-07-17 10:10:00,51.08,51.17,51.05,51.14,54400.0,34.2852,34.3456,34.2651,34.3255,54400.0
2013-07-17 10:20:00,51.14,51.2,51.12,51.19,28500.0,34.3255,34.3657,34.312,34.359,28500.0
2013-07-17 10:30:00,51.19,51.26,51.18,51.21,60400.0,34.359,34.406,34.3523,34.3725,60400.0
2013-07-17 10:40:00,51.21,51.22,51.05,51.06,48900.0,34.3725,34.3792,34.2651,34.2718,48900.0
2013-07-17 10:50:00,51.05,51.06,51.03,51.05,62200.0,34.2651,34.2718,34.2516,34.2651,62200.0
2013-07-17 11:00:00,51.05,51.1,51.03,51.09,109400.0,34.2651,34.2986,34.2516,34.2919,109400.0
2013-07-17 11:10:00,51.08,51.21,51.08,51.2,43500.0,34.2852,34.3725,34.2852,34.3657,43500.0
2013-07-17 11:20:00,51.21,51.23,51.16,51.17,44500.0,34.3725,34.3859,34.3389,34.3456,44500.0
2013-07-17 11:30:00,51.18,51.25,51.17,51.23,49500.0,34.3523,34.3993,34.3456,34.3859,49500.0
2013-07-17 11:40:00,51.22,51.24,51.2,51.21,18000.0,34.3792,34.3926,34.3657,34.3725,18000.0
2013-07-17 11:50:00,51.2,51.21,51.13,51.2,22500.0,34.3657,34.3725,34.3188,34.3657,22500.0
2013-07-17 12:00:00,51.19,51.25,51.19,51.22,22600.0,34.359,34.3993,34.359,34.3792,22600.0
2013-07-17 12:10:00,51.23,51.24,51.18,51.19,23600.0,34.3859,34.3926,34.3523,34.359,23600.0
2013-07-17 12:20:00,51.18,51.23,51.17,51.19,32000.0,34.3523,34.3859,34.3456,34.359,32000.0
2013-07-17 12:30:00,51.2,51.24,51.19,51.22,24000.0,34.3657,34.3926,34.359,34.3792,24000.0
2013-07-17 12:40:00,51.22,51.26,51.22,51.26,24000.0,34.3792,34.406,34.3792,34.406,24000.0
2013-07-17 12:50:00,51.25,51.26,51.23,51.24,16000.0,34.3993,34.406,34.3859,34.3926,16000.0
2013-07-17 13:00:00,51.25,51.26,51.23,51.25,18000.0,34.3993,34.406,34.3859,34.3993,18000.0
2013-07-17 13:10:00,51.26,51.29,51.23,51.29,27200.0,34.406,34.4262,34.3859,34.4262,27200.0
2013-07-17 13:20:00,51.28,51.35,51.28,51.33,61300.0,34.4194,34.4664,34.4194,34.453,61300.0
2013-07-17 13:30:00,51.34,51.35,51.26,51.27,28900.0,34.4597,34.4664,34.406,34.4127,28900.0
2013-07-17 13:40:00,51.27,51.27,51.21,51.23,32300.0,34.4127,34.4127,34.3725,34.3859,32300.0
2013-07-17 13:50:00,51.24,51.3,51.24,51.29,51200.0,34.3926,34.4329,34.3926,34.4262,51200.0
2013-07-17 14:00:00,51.3,51.31,51.28,51.3,36300.0,34.4329,34.4396,34.4194,34.4329,36300.0
2013-07-17 14:10:00,51.29,51.33,51.29,51.31,38100.0,34.4262,34.453,34.4262,34.4396,38100.0
2013-07-17 14:20:00,51.3,51.3,51.23,51.24,38900.0,34.4329,34.4329,34.3859,34.3926,38900.0
2013-07-17 14:30:00,51.24,51.25,51.21,51.22,20900.0,34.3926,34.3993,34.3725,34.3792,20900.0
2013-07-17 14:40:00,51.22,51.24,51.13,51.16,28000.0,34.3792,34.3926,34.3188,34.3389,28000.0
2013-07-17 14:50:00,51.15,51.19,51.12,51.17,32100.0,34.3322,34.359,34.312,34.3456,32100.0
2013-07-17 15:00:00,51.18,51.23,51.17,51.23,41600.0,34.3523,34.3859,34.3456,34.3859,41600.0
2013-07-17 15:10:00,51.23,51.32,51.22,51.31,50600.0,34.3859,34.4463,34.3792,34.4396,50600.0
2013-07-17 15:20:00,51.32,51.33,51.27,51.27,45400.0,34.4463,34.453,34.4127,34.4127,45400.0
2013-07-17 15:30:00,51.27,51.29,51.16,51.16,78800.0,34.4127,34.4262,34.3389,34.3389,78800.0
2013-07-17 15:40:00,51.17,51.19,51.14,51.17,107300.0,34.3456,34.359,34.3255,34.3456,107300.0
2013-07-17 15:50:00,51.16,51.19,51.13,51.13,229900.0,34.3389,34.359,34.3188,34.3188,229900.0
2013-07-18 09:30:00,51.15,51.4,51.15,51.35,80200.0,34.3322,34.5,34.3322,34.4664,80200.0
2013-07-18 09:40:00,51.36,51.47,51.35,51.43,40600.0,34.4731,34.547,34.4664,34.5201,40600.0
2013-07-18 09:50:00,51.45,51.5,51.4,51.4,38700.0,34.5335,34.5671,34.5,34.5,38700.0
2013-07-18 10:00:00,51.41,51.45,51.33,51.4,140700.0,34.5067,34.5335,34.453,34.5,140700.0
2013-07-18 10:10:00,51.41,51.45,51.34,51.35,64200.0,34.5067,34.5335,34.4597,34.4664,64200.0
2013-07-18 10:20:00,51.35,51.39,51.34,51.37,75500.0,34.4664,34.4933,34.4597,34.4799,75500.0
2013-07-18 10:30:00,51.37,51.41,51.35,51.37,65800.0,34.4799,34.5067,34.4664,34.4799,65800.0
2013-07-18 10:40:00,51.36,51.38,51.32,51.36,74100.0,34.4731,34.4866,34.4463,34.4731,74100.0
2013-07-18 10:50:00,51.37,51.48,51.32,51.45,58300.0,34.4799,34.5537,34.4463,34.5335,58300.0
2013-07-18 11:00:00,51.46,51.47,51.41,51.42,36400.0,34.5403,34.547,34.5067,34.5134,36400.0
2013-07-18 11:10:00,51.43,51.46,51.41,51.45,28700.0,34.5201,34.5403,34.5067,34.5335,28700.0
2013-07-18 11:20:00,51.46,51.46,51.37,51.4,34800.0,34.5403,34.5403,34.4799,34.5,34800.0
2013-07-18 11:30:00,51.4,51.44,51.34,51.42,34300.0,34.5,34.5268,34.4597,34.5134,34300.0
2013-07-18 11:40:00,51.41,51.42,51.35,51.37,26100.0,34.5067,34.5134,34.4664,34.4799,26100.0
2013-07-18 11:50:00,51.38,51.43,51.38,51.43,33300.0,34.4866,34.5201,34.4866,34.5201,33300.0
2013-07-18 12:00:00,51.42,51.47,51.38,51.41,38100.0,34.5134,34.547,34.4866,34.5067,38100.0
2013-07-18 12:10:00,51.41,51.42,51.39,51.42,14700.0,34.5067,34.5134,34.4933,34.5134,14700.0
2013-07-18 12:20:00,51.42,51.46,51.41,51.45,25200.0,34.5134,34.5403,34.5067,34.5335,25200.0
2013-07-18 12:30:00,51.44,51.44,51.39,51.4,38800.0,34.5268,34.5268,34.4933,34.5,38800.0
2013-07-18 12:40:00,51.41,51.41,51.32,51.35,28400.0,34.5067,34.5067,34.4463,34.4664,28400.0
2013-07-18 12:50:00,51.35,51.36,51.32,51.35,35900.0,34.4664,34.4731,34.4463,34.4664,35900.0
2013-07-18 13:00:00,51.34,51.35,51.3,51.32,44500.0,34.4597,34.4664,34.4329,34.4463,44500.0
2013-07-18 13:10:00,51.32,51.32,51.26,51.26,36400.0,34.4463,34.4463,34.406,34.406,36400.0
2013-07-18 13:20:00,51.26,51.28,51.21,51.27,32400.0,34.406,34.4194,34.3725,34.4127,32400.0
2013-07-18 13:30:00,51.27,51.33,51.26,51.32,27900.0,34.4127,34.453,34.406,34.4463,27900.0
2013-07-18 13:40:00,51.32,51.33,51.23,51.23,33500.0,34.4463,34.453,34.3859,34.3859,33500.0
2013-07-18 13:50:00,51.23,51.27,51.2,51.24,36900.0,34.3859,34.4127,34.3657,34.3926,36900.0
2013-07-18 14:00:00,51.25,51.32,51.25,51.31,40300.0,34.3993,34.4463,34.3993,34.4396,40300.0
2013-07-18 14:10:00,51.32,51.34,51.28,51.28,31800.0,34.4463,34.4597,34.4194,34.4194,31800.0
2013-07-18 14:20:00,51.27,51.3,51.25,51.25,26800.0,34.4127,34.4329,34.3993,34.3993,26800.0
2013-07-18 14:30:00,51.25,51.31,51.25,51.28,41600.0,34.3993,34.4396,34.3993,34.4194,41600.0
2013-07-18 14:40:00,51.27,51.34,51.27,51.34,35300.0,34.4127,34.4597,34.4127,34.4597,35300.0
2013-07-18 14:50:00,51.35,51.35,51.28,51.28,30700.0,34.4664,34.4664,34.4194,34.4194,30700.0
2013-07-18 15:00:00,51.29,51.32,51.27,51.3,38700.0,34.4262,34.4463,34.4127,34.4329,38700.0
2013-07-18 15:10:00,51.3,51.3,51.25,51.29,38100.0,34.4329,34.4329,34.3993,34.4262,38100.0
2013-07-18 15:20:00,51.29,51.32,51.28,51.31,40700.0,34.4262,34.4463,34.4194,34.4396,40700.0
2013-07-18 15:30:00,51.32,51.35,51.31,51.32,49500.0,34.4463,34.4664,34.4396,34.4463,49500.0
2013-07-18 15:40:00,51.32,51.34,51.29,51.31,83800.0,34.4463,34.4597,34.4262,34.4396,83800.0
2013-07-18 15:50:00,51.31,51.32,51.22,51.26,168100.0,34.4396,34.4463,34.3792,34.406,168100.0
2013-07-19 09:30:00,51.46,51.6,51.31,51.5,437500.0,34.5403,34.6342,34.4396,34.5671,437500.0
2013-07-19 09:40:00,51.49,51.63,51.46,51.51,51900.0,34.5604,34.6544,34.5403,34.5738,51900.0
2013-07-19 09:50:00,51.51,51.58,51.51,51.55,29300.0,34.5738,34.6208,34.5738,34.6007,29300.0
2013-07-19 10:00:00,51.56,51.58,51.43,51.43,31700.0,34.6074,34.6208,34.5201,34.5201,31700.0
2013-07-19 10:10:00,51.43,51.46,51.31,51.31,40200.0,34.5201,34.5403,34.4396,34.4396,40200.0
2013-07-19 10:20:00,51.32,51.41,51.3,51.3,32900.0,34.4463,34.5067,34.4329,34.4329,32900.0
2013-07-19 10:30:00,51.3,51.41,51.3,51.39,47600.0,34.4329,34.5067,34.4329,34.4933,47600.0
2013-07-19 10:40:00,51.38,51.42,51.36,51.4,78400.0,34.4866,34.5134,34.4731,34.5,78400.0
2013-07-19 10:50:00,51.39,51.43,51.38,51.43,47500.0,34.4933,34.5201,34.4866,34.5201,47500.0
2013-07-19 11:00:00,51.43,51.44,51.32,51.34,63300.0,34.5201,34.5268,34.4463,34.4597,63300.0
2013-07-19 11:10:00,51.33,51.38,51.31,51.34,73300.0,34.453,34.4866,34.4396,34.4597,73300.0
2013-07-19 11:20:00,51.34,51.39,51.34,51.39,23400.0,34.4597,34.4933,34.4597,34.4933,23400.0
2013-07-19 11:30:00,51.39,51.46,51.37,51.46,50000.0,34.4933,34.5403,34.4799,34.5403,50000.0
2013-07-19 11:40:00,51.46,51.5,51.44,51.48,59700.0,34.5403,34.5671,34.5268,34.5537,59700.0
2013-07-19 11:50:00,51.47,51.51,51.46,51.48,25200.0,34.547,34.5738,34.5403,34.5537,25200.0
2013-07-19 12:00:00,51.48,51.5,51.43,51.45,31100.0,34.5537,34.5671,34.5201,34.5335,31100.0
2013-07-19 12:10:00,51.45,51.45,51.4,51.44,29600.0,34.5335,34.5335,34.5,34.5268,29600.0
2013-07-19 12:20:00,51.44,51.46,51.42,51.42,23800.0,34.5268,34.5403,34.5134,34.5134,23800.0
2013-07-19 12:30:00,51.42,51.46,51.41,51.46,17400.0,34.5134,34.5403,34.5067,34.5403,17400.0
2013-07-19 12:40:00,51.46,51.49,51.45,51.48,28300.0,34.5403,34.5604,34.5335,34.5537,28300.0
2013-07-19 12:50:00,51.49,51.52,51.47,51.51,16800.0,34.5604,34.5805,34.547,34.5738,16800.0
2013-07-19 13:00:00,51.52,51.57,51.52,51.54,27400.0,34.5805,34.6141,34.5805,34.594,27400.0
2013-07-19 13:10:00,51.54,51.57,51.53,51.55,15300.0,34.594,34.6141,34.5872,34.6007,15300.0
2013-07-19 13:20:00,51.54,51.55,51.49,51.49,22100.0,34.594,34.6007,34.5604,34.5604,22100.0
2013-07-19 13:30:00,51.49,51.53,51.48,51.53,22300.0,34.5604,34.5872,34.5537,34.5872,22300.0
2013-07-19 13:40:00,51.53,51.54,51.49,51.49,32000.0,34.5872,34.594,34.5604,34.5604,32000.0
2013-07-19 13:50:00,51.48,51.54,51.48,51.54,23900.0,34.5537,34.594,34.5537,34.594,23900.0
2013-07-19 14:00:00,51.53,51.56,51.5,51.55,31400.0,34.5872,34.6074,34.5671,34.6007,31400.0
2013-07-19 14:10:00,51.55,51.63,51.55,51.62,44100.0,34.6007,34.6544,34.6007,34.6477,44100.0
2013-07-19 14:20:00,51.62,51.65,51.61,51.61,20100.0,34.6477,34.6678,34.6409,34.6409,20100.0
2013-07-19 14:30:00,51.61,51.64,51.6,51.62,28900.0,34.6409,34.6611,34.6342,34.6477,28900.0
2013-07-19 14:40:00,51.62,51.65,51.61,51.64,45800.0,34.6477,34.6678,34.6409,34.6611,45800.0
2013-07-19 14:50:00,51.64,51.66,51.62,51.63,36700.0,34.6611,34.6745,34.6477,34.6544,36700.0
2013-07-19 15:00:00,51.64,51.73,51.63,51.72,88300.0,34.6611,34.7215,34.6544,34.7148,88300.0
2013-07-19 15:10:00,51.72,51.73,51.7,51.73,38700.0,34.7148,34.7215,34.7013,34.7215,38700.0
2013-07-19 15:20:00,51.73,51.76,51.69,51.74,60600.0,34.7215,34.7416,34.6946,34.7282,60600.0
2013-07-19 15:30:00,51.75,51.8,51.74,51.77,87000.0,34.7349,34.7685,34.7282,34.7483,87000.0
2013-07-19 15:40:00,51.77,51.78,51.66,51.66,111900.0,34.7483,34.755,34.6745,34.6745,111900.0
2013-07-19 15:50:00,51.66,51.7,51.66,51.69,138800.0,34.6745,34.7013,34.6745,34.6946,138800.0
2013-07-22 09:30:00,51.7,51.83,51.54,51.66,89300.0,34.7013,34.7886,34.594,34.6745,89300.0
2013-07-22 09:40:00,51.65,51.66,51.51,51.61,51800.0,34.6678,34.6745,34.5738,34.6409,51800.0
2013-07-22 09:50:00,51.61,51.66,51.47,51.49,43200.0,34.6409,34.6745,34.547,34.5604,43200.0
2013-07-22 10:00:00,51.48,51.69,51.48,51.66,49000.0,34.5537,34.6946,34.5537,34.6745,49000.0
2013-07-22 10:10:00,51.66,51.74,51.62,51.66,56500.0,34.6745,34.7282,34.6477,34.6745,56500.0
2013-07-22 10:20:00,51.66,51.71,51.63,51.64,44100.0,34.6745,34.7081,34.6544,34.6611,44100.0
2013-07-22 10:30:00,51.64,51.68,51.61,51.62,42600.0,34.6611,34.6879,34.6409,34.6477,42600.0
2013-07-22 10:40:00,51.62,51.62,51.48,51.48,35600.0,34.6477,34.6477,34.5537,34.5537,35600.0
2013-07-22 10:50:00,51.48,51.49,51.43,51.46,57200.0,34.5537,34.5604,34.5201,34.5403,57200.0
2013-07-22 11:00:00,51.46,51.62,51.45,51.62,65700.0,34.5403,34.6477,34.5335,34.6477,65700.0
2013-07-22 11:10:00,51.62,51.68,51.6,51.68,52800.0,34.6477,34.6879,34.6342,34.6879,52800.0
2013-07-22 11:20:00,51.68,51.75,51.68,51.71,40400.0,34.6879,34.7349,34.6879,34.7081,40400.0
2013-07-22 11:30:00,51.7,51.73,51.66,51.7,73100.0,34.7013,34.7215,34.6745,34.7013,73100.0
2013-07-22 11:40:00,51.69,51.71,51.61,51.64,48800.0,34.6946,34.7081,34.6409,34.6611,48800.0
2013-07-22 11:50:00,51.64,51.69,51.63,51.68,33300.0,34.6611,34.6946,34.6544,34.6879,33300.0
2013-07-22 12:00:00,51.67,51.7,51.62,51.62,27600.0,34.6812,34.7013,34.6477,34.6477,27600.0
2013-07-22 12:10:00,51.62,51.62,51.58,51.58,23000.0,34.6477,34.6477,34.6208,34.6208,23000.0
2013-07-22 12:20:00,51.58,51.59,51.55,51.57,25800.0,34.6208,34.6275,34.6007,34.6141,25800.0
2013-07-22 12:30:00,51.57,51.65,51.57,51.63,28100.0,34.6141,34.6678,34.6141,34.6544,28100.0
2013-07-22 12:40:00,51.64,51.66,51.6,51.6,22200.0,34.6611,34.6745,34.6342,34.6342,22200.0
2013-07-22 12:50:00,51.6,51.61,51.55,51.56,16900.0,34.6342,34.6409,34.6007,34.6074,16900.0
2013-07-22 13:00:00,51.55,51.57,51.53,51.53,25800.0,34.6007,34.6141,34.5872,34.5872,25800.0
2013-07-22 13:10:00,51.52,51.56,51.5,51.52,32100.0,34.5805,34.6074,34.5671,34.5805,32100.0
2013-07-22 13:20:00,51.52,51.54,51.5,51.51,24200.0,34.5805,34.594,34.5671,34.5738,24200.0
2013-07-22 13:30:00,51.51,51.52,51.5,51.5,19700.0,34.5738,34.5805,34.5671,34.5671,19700.0
2013-07-22 13:40:00,51.49,51.49,51.45,51.46,17400.0,34.5604,34.5604,34.5335,34.5403,17400.0
2013-07-22 13:50:00,51.45,51.49,51.45,51.49,25100.0,34.5335,34.5604,34.5335,34.5604,25100.0
2013-07-22 14:00:00,51.49,51.52,51.47,51.51,23500.0,34.5604,34.5805,34.547,34.5738,23500.0
2013-07-22 14:10:00,51.52,51.55,51.52,51.52,25600.0,34.5805,34.6007,34.5805,34.5805,25600.0
2013-07-22 14:20:00,51.52,51.53,51.48,51.51,26200.0,34.5805,34.5872,34.5537,34.5738,26200.0
2013-07-22 14:30:00,51.5,51.51,51.47,51.49,34700.0,34.5671,34.5738,34.547,34.5604,34700.0
2013-07-22 14:40:00,51.49,51.54,51.48,51.52,39000.0,34.5604,34.594,34.5537,34.5805,39000.0
2013-07-22 14:50:00,51.51,51.55,51.51,51.55,42600.0,34.5738,34.6007,34.5738,34.6007,42600.0
2013-07-22 15:00:00,51.55,51.55,51.51,51.51,33700.0,34.6007,34.6007,34.5738,34.5738,33700.0
2013-07-22 15:10:00,51.5,51.56,51.5,51.55,28900.0,34.5671,34.6074,34.5671,34.6007,28900.0
2013-07-22 15:20:00,51.56,51.56,51.5,51.51,38100.0,34.6074,34.6074,34.5671,34.5738,38100.0
2013-07-22 15:30:00,51.51,51.53,51.46,51.48,68000.0,34.5738,34.5872,34.5403,34.5537,68000.0
2013-07-22 15:40:00,51.48,51.5,51.46,51.47,68500.0,34.5537,34.5671,34.5403,34.547,68500.0
2013-07-22 15:50:00,51.46,51.53,51.46,51.52,147500.0,34.5403,34.5872,34.5403,34.5805,147500.0
2013-07-23 09:30:00,51.54,51.67,51.54,51.58,44800.0,34.594,34.6812,34.594,34.6208,44800.0
2013-07-23 09:40:00,51.57,51.61,51.51,51.53,48100.0,34.6141,34.6409,34.5738,34.5872,48100.0
2013-07-23 09:50:00,51.54,51.65,51.52,51.61,47100.0,34.594,34.6678,34.5805,34.6409,47100.0
2013-07-23 10:00:00,51.61,51.67,51.57,51.63,51900.0,34.6409,34.6812,34.6141,34.6544,51900.0
2013-07-23 10:10:00,51.64,51.66,51.54,51.54,61900.0,34.6611,34.6745,34.594,34.594,61900.0
2013-07-23 10:20:00,51.54,51.57,51.49,51.5,53300.0,34.594,34.6141,34.5604,34.5671,53300.0
2013-07-23 10:30:00,51.5,51.52,51.44,51.44,39200.0,34.5671,34.5805,34.5268,34.5268,39200.0
2013-07-23 10:40:00,51.45,51.5,51.43,51.46,107300.0,34.5335,34.5671,34.5201,34.5403,107300.0
2013-07-23 10:50:00,51.46,51.46,51.35,51.38,70000.0,34.5403,34.5403,34.4664,34.4866,70000.0
2013-07-23 11:00:00,51.38,51.38,51.3,51.32,95700.0,34.4866,34.4866,34.4329,34.4463,95700.0
2013-07-23 11:10:00,51.33,51.35,51.3,51.33,38200.0,34.453,34.4664,34.4329,34.453,38200.0
2013-07-23 11:20:00,51.33,51.35,51.25,51.27,67700.0,34.453,34.4664,34.3993,34.4127,67700.0
2013-07-23 11:30:00,51.27,51.32,51.25,51.3,70700.0,34.4127,34.4463,34.3993,34.4329,70700.0
2013-07-23 11:40:00,51.3,51.36,51.29,51.35,57800.0,34.4329,34.4731,34.4262,34.4664,57800.0
2013-07-23 11:50:00,51.35,51.35,51.29,51.32,64000.0,34.4664,34.4664,34.4262,34.4463,64000.0
2013-07-23 12:00:00,51.32,51.34,51.28,51.34,71100.0,34.4463,34.4597,34.4194,34.4597,71100.0
2013-07-23 12:10:00,51.34,51.34,51.31,51.32,33700.0,34.4597,34.4597,34.4396,34.4463,33700.0
2013-07-23 12:20:00,51.32,51.36,51.31,51.34,71700.0,34.4463,34.4731,34.4396,34.4597,71700.0
2013-07-23 12:30:00,51.34,51.39,51.34,51.38,37700.0,34.4597,34.4933,34.4597,34.4866,37700.0
2013-07-23 12:40:00,51.38,51.44,51.38,51.41,29200.0,34.4866,34.5268,34.4866,34.5067,29200.0
2013-07-23 12:50:00,51.41,51.43,51.39,51.4,15800.0,34.5067,34.5201,34.4933,34.5,15800.0
2013-07-23 13:00:00,51.41,51.49,51.41,51.49,22400.0,34.5067,34.5604,34.5067,34.5604,22400.0
2013-07-23 13:10:00,51.5,51.52,51.46,51.5,24300.0,34.5671,34.5805,34.5403,34.5671,24300.0
2013-07-23 13:20:00,51.5,51.56,51.5,51.56,21400.0,34.5671,34.6074,34.5671,34.6074,21400.0
2013-07-23 13:30:00,51.56,51.59,51.5,51.54,95900.0,34.6074,34.6275,34.5671,34.594,95900.0
2013-07-23 13:40:00,51.54,51.55,51.52,51.53,49700.0,34.594,34.6007,34.5805,34.5872,49700.0
2013-07-23 13:50:00,51.52,51.55,51.51,51.52,25200.0,34.5805,34.6007,34.5738,34.5805,25200.0
2013-07-23 14:00:00,51.52,51.58,51.51,51.58,48700.0,34.5805,34.6208,34.5738,34.6208,48700.0
2013-07-23 14:10:00,51.58,51.58,51.54,51.57,53900.0,34.6208,34.6208,34.594,34.6141,53900.0
2013-07-23 14:20:00,51.57,51.58,51.51,51.51,35900.0,34.6141,34.6208,34.5738,34.5738,35900.0
2013-07-23 14:30:00,51.51,51.55,51.51,51.54,35600.0,34.5738,34.6007,34.5738,34.594,35600.0
2013-07-23 14:40:00,51.55,51.58,51.53,51.55,65900.0,34.6007,34.6208,34.5872,34.6007,65900.0
2013-07-23 14:50:00,51.55,51.55,51.51,51.52,32900.0,34.6007,34.6007,34.5738,34.5805,32900.0
2013-07-23 15:00:00,51.53,51.55,51.51,51.55,50500.0,34.5872,34.6007,34.5738,34.6007,50500.0
2013-07-23 15:10:00,51.54,51.56,51.51,51.53,33400.0,34.594,34.6074,34.5738,34.5872,33400.0
2013-07-23 15:20:00,51.53,51.56,51.52,51.54,39900.0,34.5872,34.6074,34.5805,34.594,39900.0
2013-07-23 15:30:00,51.54,51.55,51.49,51.49,49400.0,34.594,34.6007,34.5604,34.5604,49400.0
2013-07-23 15:40:00,51.49,51.53,51.42,51.45,104000.0,34.5604,34.5872,34.5134,34.5335,104000.0
2013-07-23 15:50:00,51.44,51.49,51.4,51.46,246500.0,34.5268,34.5604,34.5,34.5403,246500.0
2013-07-24 09:30:00,51.62,51.62,51.38,51.43,99000.0,34.6477,34.6477,34.4866,34.5201,99000.0
2013-07-24 09:40:00,51.45,51.45,51.13,51.17,128300.0,34.5335,34.5335,34.3188,34.3456,128300.0
2013-07-24 09:50:00,51.17,51.2,51.1,51.15,68900.0,34.3456,34.3657,34.2986,34.3322,68900.0
2013-07-24 10:00:00,51.15,51.25,51.05,51.13,80700.0,34.3322,34.3993,34.2651,34.3188,80700.0
2013-07-24 10:10:00,51.13,51.23,51.08,51.14,72200.0,34.3188,34.3859,34.2852,34.3255,72200.0
2013-07-24 10:20:00,51.14,51.17,51.04,51.09,71000.0,34.3255,34.3456,34.2584,34.2919,71000.0
2013-07-24 10:30:00,51.08,51.18,51.06,51.13,50800.0,34.2852,34.3523,34.2718,34.3188,50800.0
2013-07-24 10:40:00,51.13,51.16,51.11,51.12,62000.0,34.3188,34.3389,34.3053,34.312,62000.0
2013-07-24 10:50:00,51.13,51.16,51.11,51.13,60000.0,34.3188,34.3389,34.3053,34.3188,60000.0
2013-07-24 11:00:00,51.13,51.17,51.05,51.05,76100.0,34.3188,34.3456,34.2651,34.2651,76100.0
2013-07-24 11:10:00,51.05,51.13,51.04,51.13,53800.0,34.2651,34.3188,34.2584,34.3188,53800.0
2013-07-24 11:20:00,51.13,51.16,51.1,51.15,54200.0,34.3188,34.3389,34.2986,34.3322,54200.0
2013-07-24 11:30:00,51.15,51.18,51.12,51.15,78100.0,34.3322,34.3523,34.312,34.3322,78100.0
2013-07-24 11:40:00,51.15,51.18,51.12,51.18,35800.0,34.3322,34.3523,34.312,34.3523,35800.0
2013-07-24 11:50:00,51.17,51.18,51.14,51.16,26600.0,34.3456,34.3523,34.3255,34.3389,26600.0
2013-07-24 12:00:00,51.16,51.18,51.1,51.11,67700.0,34.3389,34.3523,34.2986,34.3053,67700.0
2013-07-24 12:10:00,51.11,51.13,51.07,51.1,25100.0,34.3053,34.3188,34.2785,34.2986,25100.0
2013-07-24 12:20:00,51.1,51.11,51.05,51.06,38400.0,34.2986,34.3053,34.2651,34.2718,38400.0
2013-07-24 12:30:00,51.06,51.1,51.04,51.07,51500.0,34.2718,34.2986,34.2584,34.2785,51500.0
2013-07-24 12:40:00,51.07,51.1,51.05,51.06,55100.0,34.2785,34.2986,34.2651,34.2718,55100.0
2013-07-24 12:50:00,51.06,51.08,51.02,51.07,49100.0,34.2718,34.2852,34.2449,34.2785,49100.0
2013-07-24 13:00:00,51.07,51.09,51.04,51.06,36000.0,34.2785,34.2919,34.2584,34.2718,36000.0
2013-07-24 13:10:00,51.06,51.07,50.98,51.05,79600.0,34.2718,34.2785,34.2181,34.2651,79600.0
2013-07-24 13:20:00,51.05,51.06,51.01,51.01,52400.0,34.2651,34.2718,34.2382,34.2382,52400.0
2013-07-24 13:30:00,51.01,51.02,50.97,50.98,65100.0,34.2382,34.2449,34.2114,34.2181,65100.0
2013-07-24 13:40:00,50.98,50.98,50.92,50.93,68600.0,34.2181,34.2181,34.1778,34.1845,68600.0
2013-07-24 13:50:00,50.94,50.94,50.82,50.84,91800.0,34.1912,34.1912,34.1107,34.1241,91800.0
2013-07-24 14:00:00,50.85,50.89,50.84,50.84,71200.0,34.1308,34.1577,34.1241,34.1241,71200.0
2013-07-24 14:10:00,50.84,50.86,50.79,50.79,84400.0,34.1241,34.1375,34.0906,34.0906,84400.0
2013-07-24 14:20:00,50.79,50.8,50.74,50.75,80500.0,34.0906,34.0973,34.057,34.0637,80500.0
2013-07-24 14:30:00,50.75,50.86,50.75,50.86,75700.0,34.0637,34.1375,34.0637,34.1375,75700.0
2013-07-24 14:40:00,50.85,50.96,50.84,50.96,99800.0,34.1308,34.2047,34.1241,34.2047,99800.0
2013-07-24 14:50:00,50.96,51.04,50.96,51.01,87000.0,34.2047,34.2584,34.2047,34.2382,87000.0
2013-07-24 15:00:00,51.01,51.01,50.97,51.01,58000.0,34.2382,34.2382,34.2114,34.2382,58000.0
2013-07-24 15:10:00,51.02,51.03,50.98,51.0,71300.0,34.2449,34.2516,34.2181,34.2315,71300.0
2013-07-24 15:20:00,51.01,51.08,50.99,51.08,56600.0,34.2382,34.2852,34.2248,34.2852,56600.0
2013-07-24 15:30:00,51.07,51.1,51.02,51.06,78000.0,34.2785,34.2986,34.2449,34.2718,78000.0
2013-07-24 15:40:00,51.06,51.12,51.05,51.08,131300.0,34.2718,34.312,34.2651,34.2852,131300.0
2013-07-24 15:50:00,51.08,51.1,51.02,51.05,254600.0,34.2852,34.2986,34.2449,34.2651,254600.0
2013-07-25 09:30:00,51.04,51.06,50.83,51.0,74800.0,34.2584,34.2718,34.1174,34.2315,74800.0
2013-07-25 09:40:00,51.01,51.05,50.81,50.99,58600.0,34.2382,34.2651,34.104,34.2248,58600.0
2013-07-25 09:50:00,50.97,51.15,50.97,51.05,35900.0,34.2114,34.3322,34.2114,34.2651,35900.0
2013-07-25 10:00:00,51.05,51.15,51.04,51.12,45500.0,34.2651,34.3322,34.2584,34.312,45500.0
2013-07-25 10:10:00,51.12,51.14,51.08,51.09,55200.0,34.312,34.3255,34.2852,34.2919,55200.0
2013-07-25 10:20:00,51.09,51.18,51.09,51.15,45800.0,34.2919,34.3523,34.2919,34.3322,45800.0
2013-07-25 10:30:00,51.15,51.18,51.04,51.04,54500.0,34.3322,34.3523,34.2584,34.2584,54500.0
2013-07-25 10:40:00,51.04,51.14,51.03,51.13,93400.0,34.2584,34.3255,34.2516,34.3188,93400.0
2013-07-25 10:50:00,51.14,51.2,51.13,51.15,30400.0,34.3255,34.3657,34.3188,34.3322,30400.0
2013-07-25 11:00:00,51.15,51.15,51.04,51.07,36800.0,34.3322,34.3322,34.2584,34.2785,36800.0
2013-07-25 11:10:00,51.07,51.08,51.03,51.06,26900.0,34.2785,34.2852,34.2516,34.2718,26900.0
2013-07-25 11:20:00,51.07,51.1,51.06,51.09,19900.0,34.2785,34.2986,34.2718,34.2919,19900.0
2013-07-25 11:30:00,51.1,51.15,51.07,51.08,36000.0,34.2986,34.3322,34.2785,34.2852,36000.0
2013-07-25 11:40:00,51.08,51.19,51.07,51.17,21800.0,34.2852,34.359,34.2785,34.3456,21800.0
2013-07-25 11:50:00,51.17,51.17,51.13,51.14,20900.0,34.3456,34.3456,34.3188,34.3255,20900.0
2013-07-25 12:00:00,51.14,51.15,51.1,51.15,18100.0,34.3255,34.3322,34.2986,34.3322,18100.0
2013-07-25 12:10:00,51.14,51.19,51.11,51.19,26000.0,34.3255,34.359,34.3053,34.359,26000.0
2013-07-25 12:20:00,51.19,51.24,51.17,51.18,26200.0,34.359,34.3926,34.3456,34.3523,26200.0
2013-07-25 12:30:00,51.19,51.26,51.19,51.26,22100.0,34.359,34.406,34.359,34.406,22100.0
2013-07-25 12:40:00,51.25,51.3,51.22,51.28,26700.0,34.3993,34.4329,34.3792,34.4194,26700.0
2013-07-25 12:50:00,51.28,51.31,51.25,51.3,22000.0,34.4194,34.4396,34.3993,34.4329,22000.0
2013-07-25 13:00:00,51.3,51.31,51.24,51.25,28800.0,34.4329,34.4396,34.3926,34.3993,28800.0
2013-07-25 13:10:00,51.25,51.28,51.24,51.25,46100.0,34.3993,34.4194,34.3926,34.3993,46100.0
2013-07-25 13:20:00,51.25,51.27,51.21,51.24,101800.0,34.3993,34.4127,34.3725,34.3926,101800.0
2013-07-25 13:30:00,51.25,51.31,51.24,51.27,20400.0,34.3993,34.4396,34.3926,34.4127,20400.0
2013-07-25 13:40:00,51.27,51.34,51.27,51.33,20600.0,34.4127,34.4597,34.4127,34.453,20600.0
2013-07-25 13:50:00,51.33,51.37,51.32,51.35,24400.0,34.453,34.4799,34.4463,34.4664,24400.0
2013-07-25 14:00:00,51.35,51.43,51.33,51.4,31900.0,34.4664,34.5201,34.453,34.5,31900.0
2013-07-25 14:10:00,51.4,51.43,51.38,51.39,20300.0,34.5,34.5201,34.4866,34.4933,20300.0
2013-07-25 14:20:00,51.38,51.39,51.34,51.34,24800.0,34.4866,34.4933,34.4597,34.4597,24800.0
2013-07-25 14:30:00,51.34,51.35,51.32,51.33,25700.0,34.4597,34.4664,34.4463,34.453,25700.0
2013-07-25 14:40:00,51.33,51.37,51.32,51.36,22000.0,34.453,34.4799,34.4463,34.4731,22000.0
2013-07-25 14:50:00,51.36,51.39,51.31,51.34,21800.0,34.4731,34.4933,34.4396,34.4597,21800.0
2013-07-25 15:00:00,51.33,51.41,51.33,51.4,44600.0,34.453,34.5067,34.453,34.5,44600.0
2013-07-25 15:10:00,51.4,51.44,51.38,51.4,36300.0,34.5,34.5268,34.4866,34.5,36300.0
2013-07-25 15:20:00,51.39,51.5,51.38,51.44,61600.0,34.4933,34.5671,34.4866,34.5268,61600.0
2013-07-25 15:30:00,51.44,51.48,51.4,51.45,50500.0,34.5268,34.5537,34.5,34.5335,50500.0
2013-07-25 15:40:00,51.46,51.48,51.4,51.43,71700.0,34.5403,34.5537,34.5,34.5201,71700.0
2013-07-25 15:50:00,51.43,51.47,51.39,51.43,119700.0,34.5201,34.547,34.4933,34.5201,119700.0
2013-07-26 09:30:00,51.34,51.41,51.2,51.23,82800.0,34.4597,34.5067,34.3657,34.3859,82800.0
2013-07-26 09:40:00,51.23,51.31,51.2,51.31,42800.0,34.3859,34.4396,34.3657,34.4396,42800.0
2013-07-26 09:50:00,51.3,51.33,51.24,51.31,81300.0,34.4329,34.453,34.3926,34.4396,81300.0
2013-07-26 10:00:00,51.29,51.36,51.26,51.28,80500.0,34.4262,34.4731,34.406,34.4194,80500.0
2013-07-26 10:10:00,51.27,51.28,51.2,51.28,31600.0,34.4127,34.4194,34.3657,34.4194,31600.0
2013-07-26 10:20:00,51.28,51.3,51.25,51.27,69900.0,34.4194,34.4329,34.3993,34.4127,69900.0
2013-07-26 10:30:00,51.26,51.31,51.19,51.24,158500.0,34.406,34.4396,34.359,34.3926,158500.0
2013-07-26 10:40:00,51.24,51.25,51.03,51.06,63600.0,34.3926,34.3993,34.2516,34.2718,63600.0
2013-07-26 10:50:00,51.07,51.07,50.98,51.03,21400.0,34.2785,34.2785,34.2181,34.2516,21400.0
2013-07-26 11:00:00,51.03,51.1,50.99,51.07,31300.0,34.2516,34.2986,34.2248,34.2785,31300.0
2013-07-26 11:10:00,51.06,51.06,50.99,51.02,50400.0,34.2718,34.2718,34.2248,34.2449,50400.0
2013-07-26 11:20:00,51.02,51.03,50.94,50.94,36100.0,34.2449,34.2516,34.1912,34.1912,36100.0
2013-07-26 11:30:00,50.95,50.96,50.89,50.93,56900.0,34.1979,34.2047,34.1577,34.1845,56900.0
2013-07-26 11:40:00,50.93,51.09,50.93,51.08,34000.0,34.1845,34.2919,34.1845,34.2852,34000.0
2013-07-26 11:50:00,51.09,51.1,51.03,51.09,20500.0,34.2919,34.2986,34.2516,34.2919,20500.0
2013-07-26 12:00:00,51.09,51.19,51.08,51.17,20300.0,34.2919,34.359,34.2852,34.3456,20300.0
2013-07-26 12:10:00,51.17,51.19,51.16,51.18,16800.0,34.3456,34.359,34.3389,34.3523,16800.0
2013-07-26 12:20:00,51.18,51.26,51.16,51.25,16300.0,34.3523,34.406,34.3389,34.3993,16300.0
2013-07-26 12:30:00,51.25,51.26,51.2,51.24,21400.0,34.3993,34.406,34.3657,34.3926,21400.0
2013-07-26 12:40:00,51.25,51.3,51.24,51.29,19600.0,34.3993,34.4329,34.3926,34.4262,19600.0
2013-07-26 12:50:00,51.3,51.33,51.28,51.28,14500.0,34.4329,34.453,34.4194,34.4194,14500.0
2013-07-26 13:00:00,51.28,51.31,51.27,51.29,20100.0,34.4194,34.4396,34.4127,34.4262,20100.0
2013-07-26 13:10:00,51.3,51.36,51.3,51.36,19200.0,34.4329,34.4731,34.4329,34.4731,19200.0
2013-07-26 13:20:00,51.36,51.48,51.35,51.48,26800.0,34.4731,34.5537,34.4664,34.5537,26800.0
2013-07-26 13:30:00,51.48,51.48,51.38,51.38,13400.0,34.5537,34.5537,34.4866,34.4866,13400.0
2013-07-26 13:40:00,51.38,51.41,51.37,51.4,23300.0,34.4866,34.5067,34.4799,34.5,23300.0
2013-07-26 13:50:00,51.4,51.42,51.38,51.39,17800.0,34.5,34.5134,34.4866,34.4933,17800.0
2013-07-26 14:00:00,51.39,51.39,51.36,51.38,20500.0,34.4933,34.4933,34.4731,34.4866,20500.0
2013-07-26 14:10:00,51.39,51.43,51.33,51.33,31600.0,34.4933,34.5201,34.453,34.453,31600.0
2013-07-26 14:20:00,51.33,51.38,51.32,51.34,27100.0,34.453,34.4866,34.4463,34.4597,27100.0
2013-07-26 14:30:00,51.33,51.38,51.32,51.36,24500.0,34.453,34.4866,34.4463,34.4731,24500.0
2013-07-26 14:40:00,51.35,51.4,51.35,51.35,21800.0,34.4664,34.5,34.4664,34.4664,21800.0
2013-07-26 14:50:00,51.36,51.41,51.36,51.4,26800.0,34.4731,34.5067,34.4731,34.5,26800.0
2013-07-26 15:00:00,51.4,51.4,51.36,51.4,28800.0,34.5,34.5,34.4731,34.5,28800.0
2013-07-26 15:10:00,51.4,51.42,51.36,51.38,36800.0,34.5,34.5134,34.4731,34.4866,36800.0
2013-07-26 15:20:00,51.38,51.45,51.38,51.44,53600.0,34.4866,34.5335,34.4866,34.5268,53600.0
2013-07-26 15:30:00,51.43,51.43,51.38,51.42,35300.0,34.5201,34.5201,34.4866,34.5134,35300.0
2013-07-26 15:40:00,51.42,51.5,51.42,51.5,93600.0,34.5134,34.5671,34.5134,34.5671,93600.0
2013-07-26 15:50:00,51.5,51.53,51.45,51.5,141400.0,34.5671,34.5872,34.5335,34.5671,141400.0
2013-07-29 09:30:00,51.54,51.68,51.4,51.59,95700.0,34.594,34.6879,34.5,34.6275,95700.0
2013-07-29 09:40:00,51.61,51.72,51.55,51.69,62300.0,34.6409,34.7148,34.6007,34.6946,62300.0
2013-07-29 09:50:00,51.69,51.77,51.63,51.75,87600.0,34.6946,34.7483,34.6544,34.7349,87600.0
2013-07-29 10:00:00,51.75,51.83,51.72,51.8,75400.0,34.7349,34.7886,34.7148,34.7685,75400.0
2013-07-29 10:10:00,51.81,51.9,51.71,51.88,68400.0,34.7752,34.8356,34.7081,34.8222,68400.0
2013-07-29 10:20:00,51.89,51.91,51.82,51.9,50600.0,34.8289,34.8423,34.7819,34.8356,50600.0
2013-07-29 10:30:00,51.9,51.92,51.84,51.85,49600.0,34.8356,34.849,34.7953,34.802,49600.0
2013-07-29 10:40:00,51.84,51.96,51.83,51.91,58400.0,34.7953,34.8759,34.7886,34.8423,58400.0
2013-07-29 10:50:00,51.91,51.98,51.9,51.93,47900.0,34.8423,34.8893,34.8356,34.8557,47900.0
2013-07-29 11:00:00,51.93,51.93,51.85,51.87,46100.0,34.8557,34.8557,34.802,34.8155,46100.0
2013-07-29 11:10:00,51.86,51.88,51.78,51.81,35500.0,34.8087,34.8222,34.755,34.7752,35500.0
2013-07-29 11:20:00,51.81,51.85,51.8,51.85,33600.0,34.7752,34.802,34.7685,34.802,33600.0
2013-07-29 11:30:00,51.84,51.86,51.77,51.79,51700.0,34.7953,34.8087,34.7483,34.7618,51700.0
2013-07-29 11:40:00,51.79,51.85,51.78,51.84,49000.0,34.7618,34.802,34.755,34.7953,49000.0
2013-07-29 11:50:00,51.85,51.88,51.83,51.83,37100.0,34.802,34.8222,34.7886,34.7886,37100.0
2013-07-29 12:00:00,51.83,51.85,51.78,51.78,33800.0,34.7886,34.802,34.755,34.755,33800.0
2013-07-29 12:10:00,51.78,51.78,51.72,51.72,25400.0,34.755,34.755,34.7148,34.7148,25400.0
2013-07-29 12:20:00,51.71,51.74,51.67,51.72,45600.0,34.7081,34.7282,34.6812,34.7148,45600.0
2013-07-29 12:30:00,51.72,51.76,51.71,51.76,27700.0,34.7148,34.7416,34.7081,34.7416,27700.0
2013-07-29 12:40:00,51.76,51.87,51.76,51.85,28400.0,34.7416,34.8155,34.7416,34.802,28400.0
2013-07-29 12:50:00,51.86,51.87,51.8,51.85,33600.0,34.8087,34.8155,34.7685,34.802,33600.0
2013-07-29 13:00:00,51.85,51.9,51.85,51.88,26000.0,34.802,34.8356,34.802,34.8222,26000.0
2013-07-29 13:10:00,51.87,51.9,51.86,51.87,17000.0,34.8155,34.8356,34.8087,34.8155,17000.0
2013-07-29 13:20:00,51.86,51.9,51.85,51.86,35400.0,34.8087,34.8356,34.802,34.8087,35400.0
2013-07-29 13:30:00,51.85,51.86,51.8,51.8,30600.0,34.802,34.8087,34.7685,34.7685,30600.0
2013-07-29 13:40:00,51.8,51.85,51.77,51.78,68000.0,34.7685,34.802,34.7483,34.755,68000.0
2013-07-29 13:50:00,51.78,51.86,51.78,51.86,37400.0,34.755,34.8087,34.755,34.8087,37400.0
2013-07-29 14:00:00,51.86,51.89,51.85,51.88,39000.0,34.8087,34.8289,34.802,34.8222,39000.0
2013-07-29 14:10:00,51.89,51.93,51.88,51.89,38300.0,34.8289,34.8557,34.8222,34.8289,38300.0
2013-07-29 14:20:00,51.88,51.91,51.86,51.88,43600.0,34.8222,34.8423,34.8087,34.8222,43600.0
2013-07-29 14:30:00,51.88,51.91,51.85,51.85,32600.0,34.8222,34.8423,34.802,34.802,32600.0
2013-07-29 14:40:00,51.85,51.9,51.84,51.87,56100.0,34.802,34.8356,34.7953,34.8155,56100.0
2013-07-29 14:50:00,51.87,51.9,51.86,51.9,23200.0,34.8155,34.8356,34.8087,34.8356,23200.0
2013-07-29 15:00:00,51.9,51.91,51.88,51.9,48800.0,34.8356,34.8423,34.8222,34.8356,48800.0
2013-07-29 15:10:00,51.9,51.9,51.89,51.89,31200.0,34.8356,34.8356,34.8289,34.8289,31200.0
2013-07-29 15:20:00,51.9,51.9,51.85,51.88,70800.0,34.8356,34.8356,34.802,34.8222,70800.0
2013-07-29 15:30:00,51.89,51.89,51.87,51.87,66000.0,34.8289,34.8289,34.8155,34.8155,66000.0
2013-07-29 15:40:00,51.87,51.93,51.87,51.91,90800.0,34.8155,34.8557,34.8155,34.8423,90800.0
2013-07-29 15:50:00,51.9,51.91,51.8,51.84,160100.0,34.8356,34.8423,34.7685,34.7953,160100.0
2013-07-30 09:30:00,51.8,52.1,51.8,52.0,157800.0,34.7685,34.9698,34.7685,34.9027,157800.0
2013-07-30 09:40:00,52.0,52.09,51.99,52.06,62400.0,34.9027,34.9631,34.896,34.943,62400.0
2013-07-30 09:50:00,52.06,52.16,52.04,52.12,49000.0,34.943,35.0101,34.9296,34.9833,49000.0
2013-07-30 10:00:00,52.13,52.25,52.12,52.22,51600.0,34.99,35.0705,34.9833,35.0504,51600.0
2013-07-30 10:10:00,52.23,52.28,52.18,52.21,37800.0,35.0571,35.0906,35.0235,35.0437,37800.0
2013-07-30 10:20:00,52.22,52.25,52.18,52.2,50000.0,35.0504,35.0705,35.0235,35.037,50000.0
2013-07-30 10:30:00,52.2,52.3,52.19,52.29,49800.0,35.037,35.1041,35.0302,35.0974,49800.0
2013-07-30 10:40:00,52.29,52.37,52.29,52.36,45800.0,35.0974,35.1511,35.0974,35.1443,45800.0
2013-07-30 10:50:00,52.36,52.38,52.27,52.32,76500.0,35.1443,35.1578,35.0839,35.1175,76500.0
2013-07-30 11:00:00,52.31,52.33,52.18,52.24,57700.0,35.1108,35.1242,35.0235,35.0638,57700.0
2013-07-30 11:10:00,52.24,52.33,52.23,52.27,57800.0,35.0638,35.1242,35.0571,35.0839,57800.0
2013-07-30 11:20:00,52.28,52.3,52.2,52.22,46000.0,35.0906,35.1041,35.037,35.0504,46000.0
2013-07-30 11:30:00,52.21,52.22,52.12,52.14,42600.0,35.0437,35.0504,34.9833,34.9967,42600.0
2013-07-30 11:40:00,52.14,52.2,52.1,52.2,40000.0,34.9967,35.037,34.9698,35.037,40000.0
2013-07-30 11:50:00,52.2,52.21,52.01,52.02,50600.0,35.037,35.0437,34.9094,34.9161,50600.0
2013-07-30 12:00:00,52.03,52.05,51.97,52.04,37900.0,34.9228,34.9363,34.8826,34.9296,37900.0
2013-07-30 12:10:00,52.05,52.05,51.99,52.01,43600.0,34.9363,34.9363,34.896,34.9094,43600.0
2013-07-30 12:20:00,52.01,52.06,52.01,52.04,29100.0,34.9094,34.943,34.9094,34.9296,29100.0
2013-07-30 12:30:00,52.03,52.08,52.02,52.03,31300.0,34.9228,34.9564,34.9161,34.9228,31300.0
2013-07-30 12:40:00,52.04,52.07,52.02,52.03,37400.0,34.9296,34.9497,34.9161,34.9228,37400.0
2013-07-30 12:50:00,52.02,52.07,51.99,52.03,24900.0,34.9161,34.9497,34.896,34.9228,24900.0
2013-07-30 13:00:00,52.04,52.05,51.99,52.0,71700.0,34.9296,34.9363,34.896,34.9027,71700.0
2013-07-30 13:10:00,51.99,52.01,51.94,51.95,47200.0,34.896,34.9094,34.8624,34.8692,47200.0
2013-07-30 13:20:00,51.95,51.95,51.88,51.91,49100.0,34.8692,34.8692,34.8222,34.8423,49100.0
2013-07-30 13:30:00,51.91,51.91,51.81,51.86,49200.0,34.8423,34.8423,34.7752,34.8087,49200.0
2013-07-30 13:40:00,51.87,51.93,51.86,51.91,55700.0,34.8155,34.8557,34.8087,34.8423,55700.0
2013-07-30 13:50:00,51.92,51.96,51.91,51.94,36100.0,34.849,34.8759,34.8423,34.8624,36100.0
2013-07-30 14:00:00,51.93,51.98,51.92,51.94,53300.0,34.8557,34.8893,34.849,34.8624,53300.0
2013-07-30 14:10:00,51.93,51.95,51.89,51.95,55700.0,34.8557,34.8692,34.8289,34.8692,55700.0
2013-07-30 14:20:00,51.95,51.96,51.9,51.93,58500.0,34.8692,34.8759,34.8356,34.8557,58500.0
2013-07-30 14:30:00,51.92,51.94,51.9,51.93,42000.0,34.849,34.8624,34.8356,34.8557,42000.0
2013-07-30 14:40:00,51.93,51.95,51.89,51.9,54900.0,34.8557,34.8692,34.8289,34.8356,54900.0
2013-07-30 14:50:00,51.89,51.94,51.89,51.92,60400.0,34.8289,34.8624,34.8289,34.849,60400.0
2013-07-30 15:00:00,51.92,51.99,51.89,51.99,54700.0,34.849,34.896,34.8289,34.896,54700.0
2013-07-30 15:10:00,51.99,52.0,51.97,51.98,46900.0,34.896,34.9027,34.8826,34.8893,46900.0
2013-07-30 15:20:00,51.97,52.02,51.97,52.0,85900.0,34.8826,34.9161,34.8826,34.9027,85900.0
2013-07-30 15:30:00,52.0,52.01,51.97,51.98,68800.0,34.9027,34.9094,34.8826,34.8893,68800.0
2013-07-30 15:40:00,51.98,52.03,51.97,51.97,144000.0,34.8893,34.9228,34.8826,34.8826,144000.0
2013-07-30 15:50:00,51.97,51.98,51.89,51.89,478100.0,34.8826,34.8893,34.8289,34.8289,478100.0
2013-07-31 09:30:00,52.13,52.28,51.89,51.91,140000.0,34.99,35.0906,34.8289,34.8423,140000.0
2013-07-31 09:40:00,51.88,52.0,51.88,51.96,68100.0,34.8222,34.9027,34.8222,34.8759,68100.0
2013-07-31 09:50:00,51.96,52.01,51.93,51.99,63800.0,34.8759,34.9094,34.8557,34.896,63800.0
2013-07-31 10:00:00,52.0,52.05,51.98,52.02,51400.0,34.9027,34.9363,34.8893,34.9161,51400.0
2013-07-31 10:10:00,52.02,52.1,52.0,52.01,56200.0,34.9161,34.9698,34.9027,34.9094,56200.0
2013-07-31 10:20:00,52.0,52.12,52.0,52.11,56100.0,34.9027,34.9833,34.9027,34.9765,56100.0
2013-07-31 10:30:00,52.11,52.23,52.11,52.18,47400.0,34.9765,35.0571,34.9765,35.0235,47400.0
2013-07-31 10:40:00,52.19,52.22,52.14,52.16,43900.0,35.0302,35.0504,34.9967,35.0101,43900.0
2013-07-31 10:50:00,52.16,52.2,52.13,52.17,34300.0,35.0101,35.037,34.99,35.0168,34300.0
2013-07-31 11:00:00,52.17,52.19,52.14,52.16,30800.0,35.0168,35.0302,34.9967,35.0101,30800.0
2013-07-31 11:10:00,52.16,52.17,52.11,52.13,31000.0,35.0101,35.0168,34.9765,34.99,31000.0
2013-07-31 11:20:00,52.13,52.14,52.04,52.04,37600.0,34.99,34.9967,34.9296,34.9296,37600.0
2013-07-31 11:30:00,52.04,52.13,52.03,52.09,30200.0,34.9296,34.99,34.9228,34.9631,30200.0
2013-07-31 11:40:00,52.08,52.13,52.08,52.09,18800.0,34.9564,34.99,34.9564,34.9631,18800.0
2013-07-31 11:50:00,52.08,52.12,52.05,52.05,51200.0,34.9564,34.9833,34.9363,34.9363,51200.0
2013-07-31 12:00:00,52.06,52.11,52.04,52.09,27600.0,34.943,34.9765,34.9296,34.9631,27600.0
2013-07-31 12:10:00,52.08,52.1,52.07,52.1,39400.0,34.9564,34.9698,34.9497,34.9698,39400.0
2013-07-31 12:20:00,52.1,52.11,52.03,52.03,24600.0,34.9698,34.9765,34.9228,34.9228,24600.0
2013-07-31 12:30:00,52.03,52.04,52.0,52.0,27000.0,34.9228,34.9296,34.9027,34.9027,27000.0
2013-07-31 12:40:00,52.01,52.03,51.98,52.03,32200.0,34.9094,34.9228,34.8893,34.9228,32200.0
2013-07-31 12:50:00,52.03,52.04,52.0,52.02,24500.0,34.9228,34.9296,34.9027,34.9161,24500.0
2013-07-31 13:00:00,52.01,52.02,51.92,51.93,52100.0,34.9094,34.9161,34.849,34.8557,52100.0
2013-07-31 13:10:00,51.94,51.98,51.89,51.98,63300.0,34.8624,34.8893,34.8289,34.8893,63300.0
2013-07-31 13:20:00,51.98,51.99,51.96,51.96,39800.0,34.8893,34.896,34.8759,34.8759,39800.0
2013-07-31 13:30:00,51.97,52.04,51.94,52.04,95900.0,34.8826,34.9296,34.8624,34.9296,95900.0
2013-07-31 13:40:00,52.03,52.07,51.96,51.97,48400.0,34.9228,34.9497,34.8759,34.8826,48400.0
2013-07-31 13:50:00,51.98,52.0,51.95,51.96,52500.0,34.8893,34.9027,34.8692,34.8759,52500.0
2013-07-31 14:00:00,51.96,52.07,51.93,52.01,89900.0,34.8759,34.9497,34.8557,34.9094,89900.0
2013-07-31 14:10:00,52.01,52.03,51.87,51.97,105400.0,34.9094,34.9228,34.8155,34.8826,105400.0
2013-07-31 14:20:00,51.97,52.08,51.97,52.03,59500.0,34.8826,34.9564,34.8826,34.9228,59500.0
2013-07-31 14:30:00,52.03,52.17,52.03,52.11,86200.0,34.9228,35.0168,34.9228,34.9765,86200.0
2013-07-31 14:40:00,52.09,52.16,52.09,52.12,72200.0,34.9631,35.0101,34.9631,34.9833,72200.0
2013-07-31 14:50:00,52.12,52.18,52.11,52.14,59000.0,34.9833,35.0235,34.9765,34.9967,59000.0
2013-07-31 15:00:00,52.15,52.15,52.06,52.06,59100.0,35.0034,35.0034,34.943,34.943,59100.0
2013-07-31 15:10:00,52.07,52.07,52.0,52.01,71100.0,34.9497,34.9497,34.9027,34.9094,71100.0
2013-07-31 15:20:00,52.0,52.05,51.99,52.05,62100.0,34.9027,34.9363,34.896,34.9363,62100.0
2013-07-31 15:30:00,52.04,52.05,51.99,52.02,111800.0,34.9296,34.9363,34.896,34.9161,111800.0
2013-07-31 15:40:00,52.01,52.02,51.91,51.91,239300.0,34.9094,34.9161,34.8423,34.8423,239300.0
2013-07-31 15:50:00,51.91,52.02,51.83,51.99,453800.0,34.8423,34.9161,34.7886,34.896,453800.0
2013-08-01 09:30:00,53.03,53.03,52.45,52.72,290400.0,35.5941,35.5941,35.2048,35.386,290400.0
2013-08-01 09:40:00,52.72,52.81,52.66,52.71,87300.0,35.386,35.4464,35.3457,35.3793,87300.0
2013-08-01 09:50:00,52.72,52.75,52.61,52.69,169200.0,35.386,35.4061,35.3121,35.3658,169200.0
2013-08-01 10:00:00,52.69,52.82,52.69,52.8,107800.0,35.3658,35.4531,35.3658,35.4397,107800.0
2013-08-01 10:10:00,52.81,52.88,52.79,52.81,138600.0,35.4464,35.4934,35.433,35.4464,138600.0
2013-08-01 10:20:00,52.82,52.87,52.75,52.85,209000.0,35.4531,35.4867,35.4061,35.4732,209000.0
2013-08-01 10:30:00,52.85,52.96,52.8,52.95,141200.0,35.4732,35.5471,35.4397,35.5404,141200.0
2013-08-01 10:40:00,52.95,52.99,52.84,52.86,99400.0,35.5404,35.5672,35.4665,35.4799,99400.0
2013-08-01 10:50:00,52.86,52.93,52.86,52.88,103600.0,35.4799,35.5269,35.4799,35.4934,103600.0
2013-08-01 11:00:00,52.88,52.9,52.8,52.85,82600.0,35.4934,35.5068,35.4397,35.4732,82600.0
2013-08-01 11:10:00,52.87,52.92,52.86,52.88,60400.0,35.4867,35.5202,35.4799,35.4934,60400.0
2013-08-01 11:20:00,52.88,52.95,52.86,52.95,80100.0,35.4934,35.5404,35.4799,35.5404,80100.0
2013-08-01 11:30:00,52.95,52.97,52.9,52.9,66000.0,35.5404,35.5538,35.5068,35.5068,66000.0
2013-08-01 11:40:00,52.9,52.91,52.84,52.91,50000.0,35.5068,35.5135,35.4665,35.5135,50000.0
2013-08-01 11:50:00,52.91,52.95,52.86,52.92,68400.0,35.5135,35.5404,35.4799,35.5202,68400.0
2013-08-01 12:00:00,52.91,52.95,52.88,52.91,48600.0,35.5135,35.5404,35.4934,35.5135,48600.0
2013-08-01 12:10:00,52.91,52.97,52.85,52.97,62000.0,35.5135,35.5538,35.4732,35.5538,62000.0
2013-08-01 12:20:00,52.96,53.0,52.93,52.99,51000.0,35.5471,35.5739,35.5269,35.5672,51000.0
2013-08-01 12:30:00,52.99,53.0,52.97,52.99,55000.0,35.5672,35.5739,35.5538,35.5672,55000.0
2013-08-01 12:40:00,52.99,53.05,52.99,53.04,67600.0,35.5672,35.6075,35.5672,35.6008,67600.0
2013-08-01 12:50:00,53.04,53.06,53.01,53.03,55600.0,35.6008,35.6142,35.5806,35.5941,55600.0
2013-08-01 13:00:00,53.03,53.07,53.01,53.06,51300.0,35.5941,35.6209,35.5806,35.6142,51300.0
2013-08-01 13:10:00,53.06,53.07,53.04,53.05,40900.0,35.6142,35.6209,35.6008,35.6075,40900.0
2013-08-01 13:20:00,53.05,53.06,53.01,53.02,54100.0,35.6075,35.6142,35.5806,35.5873,54100.0
2013-08-01 13:30:00,53.03,53.03,52.95,52.96,68000.0,35.5941,35.5941,35.5404,35.5471,68000.0
2013-08-01 13:40:00,52.96,52.96,52.88,52.89,93000.0,35.5471,35.5471,35.4934,35.5001,93000.0
2013-08-01 13:50:00,52.88,52.93,52.88,52.91,60100.0,35.4934,35.5269,35.4934,35.5135,60100.0
2013-08-01 14:00:00,52.91,52.95,52.88,52.94,95700.0,35.5135,35.5404,35.4934,35.5336,95700.0
2013-08-01 14:10:00,52.94,52.95,52.89,52.89,79600.0,35.5336,35.5404,35.5001,35.5001,79600.0
2013-08-01 14:20:00,52.9,52.92,52.87,52.9,65900.0,35.5068,35.5202,35.4867,35.5068,65900.0
2013-08-01 14:30:00,52.9,52.94,52.88,52.9,116200.0,35.5068,35.5336,35.4934,35.5068,116200.0
2013-08-01 14:40:00,52.9,52.94,52.89,52.89,111600.0,35.5068,35.5336,35.5001,35.5001,111600.0
2013-08-01 14:50:00,52.89,52.91,52.85,52.87,74100.0,35.5001,35.5135,35.4732,35.4867,74100.0
2013-08-01 15:00:00,52.87,52.89,52.85,52.87,72300.0,35.4867,35.5001,35.4732,35.4867,72300.0
2013-08-01 15:10:00,52.87,52.88,52.77,52.79,90600.0,35.4867,35.4934,35.4195,35.433,90600.0
2013-08-01 15:20:00,52.78,52.8,52.74,52.74,93200.0,35.4263,35.4397,35.3994,35.3994,93200.0
2013-08-01 15:30:00,52.74,52.78,52.73,52.75,138400.0,35.3994,35.4263,35.3927,35.4061,138400.0
2013-08-01 15:40:00,52.74,52.82,52.74,52.8,172800.0,35.3994,35.4531,35.3994,35.4397,172800.0
2013-08-01 15:50:00,52.81,52.82,52.72,52.74,289700.0,35.4464,35.4531,35.386,35.3994,289700.0
2013-08-02 09:30:00,52.66,52.66,52.13,52.13,208600.0,35.3457,35.3457,34.99,34.99,208600.0
2013-08-02 09:40:00,52.13,52.13,51.96,52.01,122400.0,34.99,34.99,34.8759,34.9094,122400.0
2013-08-02 09:50:00,52.01,52.09,51.99,52.03,127100.0,34.9094,34.9631,34.896,34.9228,127100.0
2013-08-02 10:00:00,52.03,52.08,51.97,51.98,106800.0,34.9228,34.9564,34.8826,34.8893,106800.0
2013-08-02 10:10:00,51.98,52.04,51.98,52.01,107900.0,34.8893,34.9296,34.8893,34.9094,107900.0
2013-08-02 10:20:00,52.01,52.17,52.01,52.06,104600.0,34.9094,35.0168,34.9094,34.943,104600.0
2013-08-02 10:30:00,52.06,52.12,52.06,52.12,109100.0,34.943,34.9833,34.943,34.9833,109100.0
2013-08-02 10:40:00,52.11,52.13,52.07,52.09,89100.0,34.9765,34.99,34.9497,34.9631,89100.0
2013-08-02 10:50:00,52.09,52.09,52.03,52.06,82800.0,34.9631,34.9631,34.9228,34.943,82800.0
2013-08-02 11:00:00,52.05,52.06,52.01,52.02,57100.0,34.9363,34.943,34.9094,34.9161,57100.0
2013-08-02 11:10:00,52.02,52.08,52.0,52.08,82000.0,34.9161,34.9564,34.9027,34.9564,82000.0
2013-08-02 11:20:00,52.08,52.11,52.07,52.08,74700.0,34.9564,34.9765,34.9497,34.9564,74700.0
2013-08-02 11:30:00,52.09,52.2,52.08,52.19,73500.0,34.9631,35.037,34.9564,35.0302,73500.0
2013-08-02 11:40:00,52.19,52.25,52.16,52.19,88100.0,35.0302,35.0705,35.0101,35.0302,88100.0
2013-08-02 11:50:00,52.2,52.23,52.17,52.2,53700.0,35.037,35.0571,35.0168,35.037,53700.0
2013-08-02 12:00:00,52.2,52.25,52.19,52.24,60900.0,35.037,35.0705,35.0302,35.0638,60900.0
2013-08-02 12:10:00,52.24,52.29,52.23,52.28,62300.0,35.0638,35.0974,35.0571,35.0906,62300.0
2013-08-02 12:20:00,52.28,52.33,52.28,52.29,65200.0,35.0906,35.1242,35.0906,35.0974,65200.0
2013-08-02 12:30:00,52.3,52.33,52.29,52.3,48500.0,35.1041,35.1242,35.0974,35.1041,48500.0
2013-08-02 12:40:00,52.31,52.31,52.27,52.29,56200.0,35.1108,35.1108,35.0839,35.0974,56200.0
2013-08-02 12:50:00,52.3,52.3,52.27,52.28,57600.0,35.1041,35.1041,35.0839,35.0906,57600.0
2013-08-02 13:00:00,52.29,52.33,52.29,52.3,50300.0,35.0974,35.1242,35.0974,35.1041,50300.0
2013-08-02 13:10:00,52.3,52.34,52.3,52.32,52700.0,35.1041,35.1309,35.1041,35.1175,52700.0
2013-08-02 13:20:00,52.33,52.33,52.28,52.28,36900.0,35.1242,35.1242,35.0906,35.0906,36900.0
2013-08-02 13:30:00,52.28,52.29,52.24,52.24,39900.0,35.0906,35.0974,35.0638,35.0638,39900.0
2013-08-02 13:40:00,52.24,52.26,52.17,52.2,101500.0,35.0638,35.0772,35.0168,35.037,101500.0
2013-08-02 13:50:00,52.21,52.21,52.19,52.2,60400.0,35.0437,35.0437,35.0302,35.037,60400.0
2013-08-02 14:00:00,52.2,52.2,52.12,52.13,79700.0,35.037,35.037,34.9833,34.99,79700.0
2013-08-02 14:10:00,52.12,52.18,52.12,52.16,55100.0,34.9833,35.0235,34.9833,35.0101,55100.0
2013-08-02 14:20:00,52.16,52.21,52.15,52.21,65900.0,35.0101,35.0437,35.0034,35.0437,65900.0
2013-08-02 14:30:00,52.21,52.28,52.19,52.28,86400.0,35.0437,35.0906,35.0302,35.0906,86400.0
2013-08-02 14:40:00,52.28,52.3,52.25,52.26,48700.0,35.0906,35.1041,35.0705,35.0772,48700.0
2013-08-02 14:50:00,52.25,52.25,52.16,52.17,94900.0,35.0705,35.0705,35.0101,35.0168,94900.0
2013-08-02 15:00:00,52.17,52.19,52.14,52.16,92200.0,35.0168,35.0302,34.9967,35.0101,92200.0
2013-08-02 15:10:00,52.16,52.19,52.15,52.16,59000.0,35.0101,35.0302,35.0034,35.0101,59000.0
2013-08-02 15:20:00,52.16,52.2,52.14,52.19,70800.0,35.0101,35.037,34.9967,35.0302,70800.0
2013-08-02 15:30:00,52.19,52.21,52.15,52.21,96400.0,35.0302,35.0437,35.0034,35.0437,96400.0
2013-08-02 15:40:00,52.21,52.33,52.2,52.3,171300.0,35.0437,35.1242,35.037,35.1041,171300.0
2013-08-02 15:50:00,52.29,52.35,52.29,52.34,260000.0,35.0974,35.1376,35.0974,35.1309,260000.0
2013-08-05 09:30:00,52.34,52.34,52.12,52.2,76600.0,35.1309,35.1309,34.9833,35.037,76600.0
2013-08-05 09:40:00,52.2,52.21,52.06,52.1,70400.0,35.037,35.0437,34.943,34.9698,70400.0
2013-08-05 09:50:00,52.1,52.16,52.01,52.12,92200.0,34.9698,35.0101,34.9094,34.9833,92200.0
2013-08-05 10:00:00,52.12,52.17,52.08,52.08,68900.0,34.9833,35.0168,34.9564,34.9564,68900.0
2013-08-05 10:10:00,52.09,52.1,52.0,52.01,77400.0,34.9631,34.9698,34.9027,34.9094,77400.0
2013-08-05 10:20:00,52.02,52.07,52.01,52.03,89100.0,34.9161,34.9497,34.9094,34.9228,89100.0
2013-08-05 10:30:00,52.04,52.06,52.01,52.03,60400.0,34.9296,34.943,34.9094,34.9228,60400.0
2013-08-05 10:40:00,52.02,52.22,52.02,52.22,59600.0,34.9161,35.0504,34.9161,35.0504,59600.0
2013-08-05 10:50:00,52.23,52.3,52.22,52.29,34700.0,35.0571,35.1041,35.0504,35.0974,34700.0
2013-08-05 11:00:00,52.27,52.32,52.21,52.32,73300.0,35.0839,35.1175,35.0437,35.1175,73300.0
2013-08-05 11:10:00,52.32,52.42,52.32,52.41,36400.0,35.1175,35.1846,35.1175,35.1779,36400.0
2013-08-05 11:20:00,52.42,52.48,52.4,52.47,38200.0,35.1846,35.2249,35.1712,35.2182,38200.0
2013-08-05 11:30:00,52.47,52.54,52.44,52.49,50500.0,35.2182,35.2652,35.198,35.2316,50500.0
2013-08-05 11:40:00,52.49,52.52,52.43,52.51,30500.0,35.2316,35.2517,35.1913,35.245,30500.0
2013-08-05 11:50:00,52.5,52.53,52.49,52.53,25300.0,35.2383,35.2585,35.2316,35.2585,25300.0
2013-08-05 12:00:00,52.53,52.53,52.48,52.5,37400.0,35.2585,35.2585,35.2249,35.2383,37400.0
2013-08-05 12:10:00,52.49,52.54,52.48,52.52,29100.0,35.2316,35.2652,35.2249,35.2517,29100.0
2013-08-05 12:20:00,52.52,52.55,52.5,52.51,38600.0,35.2517,35.2719,35.2383,35.245,38600.0
2013-08-05 12:30:00,52.51,52.52,52.45,52.47,34800.0,35.245,35.2517,35.2048,35.2182,34800.0
2013-08-05 12:40:00,52.48,52.51,52.47,52.5,26400.0,35.2249,35.245,35.2182,35.2383,26400.0
2013-08-05 12:50:00,52.5,52.55,52.48,52.55,23500.0,35.2383,35.2719,35.2249,35.2719,23500.0
2013-08-05 13:00:00,52.54,52.56,52.49,52.52,36200.0,35.2652,35.2786,35.2316,35.2517,36200.0
2013-08-05 13:10:00,52.52,52.55,52.49,52.54,26200.0,35.2517,35.2719,35.2316,35.2652,26200.0
2013-08-05 13:20:00,52.55,52.61,52.54,52.59,36300.0,35.2719,35.3121,35.2652,35.2987,36300.0
2013-08-05 13:30:00,52.59,52.61,52.56,52.58,34100.0,35.2987,35.3121,35.2786,35.292,34100.0
2013-08-05 13:40:00,52.59,52.65,52.59,52.64,33700.0,35.2987,35.339,35.2987,35.3323,33700.0
2013-08-05 13:50:00,52.65,52.69,52.61,52.62,56700.0,35.339,35.3658,35.3121,35.3189,56700.0
2013-08-05 14:00:00,52.62,52.62,52.58,52.61,34500.0,35.3189,35.3189,35.292,35.3121,34500.0
2013-08-05 14:10:00,52.61,52.62,52.58,52.59,39900.0,35.3121,35.3189,35.292,35.2987,39900.0
2013-08-05 14:20:00,52.59,52.62,52.55,52.57,32900.0,35.2987,35.3189,35.2719,35.2853,32900.0
2013-08-05 14:30:00,52.57,52.6,52.57,52.6,40500.0,35.2853,35.3054,35.2853,35.3054,40500.0
2013-08-05 14:40:00,52.6,52.62,52.58,52.6,46200.0,35.3054,35.3189,35.292,35.3054,46200.0
2013-08-05 14:50:00,52.59,52.62,52.58,52.61,42200.0,35.2987,35.3189,35.292,35.3121,42200.0
2013-08-05 15:00:00,52.61,52.62,52.58,52.61,48300.0,35.3121,35.3189,35.292,35.3121,48300.0
2013-08-05 15:10:00,52.61,52.62,52.59,52.6,42700.0,35.3121,35.3189,35.2987,35.3054,42700.0
2013-08-05 15:20:00,52.6,52.6,52.54,52.57,58600.0,35.3054,35.3054,35.2652,35.2853,58600.0
2013-08-05 15:30:00,52.57,52.6,52.55,52.56,42500.0,35.2853,35.3054,35.2719,35.2786,42500.0
2013-08-05 15:40:00,52.56,52.6,52.55,52.58,91400.0,35.2786,35.3054,35.2719,35.292,91400.0
2013-08-05 15:50:00,52.57,52.59,52.51,52.56,161600.0,35.2853,35.2987,35.245,35.2786,161600.0
2013-08-06 09:30:00,52.56,52.6,52.35,52.51,63000.0,35.2786,35.3054,35.1376,35.245,63000.0
2013-08-06 09:40:00,52.49,52.56,52.42,52.51,34100.0,35.2316,35.2786,35.1846,35.245,34100.0
2013-08-06 09:50:00,52.5,52.53,52.44,52.46,84300.0,35.2383,35.2585,35.198,35.2115,84300.0
2013-08-06 10:00:00,52.47,52.5,52.41,52.42,77800.0,35.2182,35.2383,35.1779,35.1846,77800.0
2013-08-06 10:10:00,52.42,52.56,52.35,52.53,43000.0,35.1846,35.2786,35.1376,35.2585,43000.0
2013-08-06 10:20:00,52.53,52.6,52.47,52.58,57500.0,35.2585,35.3054,35.2182,35.292,57500.0
2013-08-06 10:30:00,52.57,52.58,52.48,52.5,64200.0,35.2853,35.292,35.2249,35.2383,64200.0
2013-08-06 10:40:00,52.49,52.65,52.46,52.64,59800.0,35.2316,35.339,35.2115,35.3323,59800.0
2013-08-06 10:50:00,52.65,52.67,52.59,52.6,88400.0,35.339,35.3524,35.2987,35.3054,88400.0
2013-08-06 11:00:00,52.6,52.61,52.55,52.61,47900.0,35.3054,35.3121,35.2719,35.3121,47900.0
2013-08-06 11:10:00,52.6,52.61,52.58,52.6,25300.0,35.3054,35.3121,35.292,35.3054,25300.0
2013-08-06 11:20:00,52.59,52.6,52.52,52.53,36700.0,35.2987,35.3054,35.2517,35.2585,36700.0
2013-08-06 11:30:00,52.53,52.58,52.5,52.58,37900.0,35.2585,35.292,35.2383,35.292,37900.0
2013-08-06 11:40:00,52.58,52.61,52.57,52.6,31400.0,35.292,35.3121,35.2853,35.3054,31400.0
2013-08-06 11:50:00,52.6,52.62,52.59,52.62,19500.0,35.3054,35.3189,35.2987,35.3189,19500.0
2013-08-06 12:00:00,52.62,52.66,52.61,52.65,37200.0,35.3189,35.3457,35.3121,35.339,37200.0
2013-08-06 12:10:00,52.65,52.66,52.61,52.63,18500.0,35.339,35.3457,35.3121,35.3256,18500.0
2013-08-06 12:20:00,52.63,52.69,52.63,52.68,19000.0,35.3256,35.3658,35.3256,35.3591,19000.0
2013-08-06 12:30:00,52.69,52.75,52.69,52.74,16800.0,35.3658,35.4061,35.3658,35.3994,16800.0
2013-08-06 12:40:00,52.75,52.78,52.72,52.73,46600.0,35.4061,35.4263,35.386,35.3927,46600.0
2013-08-06 12:50:00,52.74,52.74,52.7,52.71,22200.0,35.3994,35.3994,35.3726,35.3793,22200.0
2013-08-06 13:00:00,52.72,52.72,52.69,52.71,24500.0,35.386,35.386,35.3658,35.3793,24500.0
2013-08-06 13:10:00,52.71,52.75,52.7,52.72,38600.0,35.3793,35.4061,35.3726,35.386,38600.0
2013-08-06 13:20:00,52.73,52.76,52.69,52.7,51000.0,35.3927,35.4128,35.3658,35.3726,51000.0
2013-08-06 13:30:00,52.7,52.73,52.65,52.66,48700.0,35.3726,35.3927,35.339,35.3457,48700.0
2013-08-06 13:40:00,52.67,52.67,52.56,52.56,28300.0,35.3524,35.3524,35.2786,35.2786,28300.0
2013-08-06 13:50:00,52.56,52.58,52.54,52.58,40500.0,35.2786,35.292,35.2652,35.292,40500.0
2013-08-06 14:00:00,52.58,52.58,52.55,52.56,78000.0,35.292,35.292,35.2719,35.2786,78000.0
2013-08-06 14:10:00,52.57,52.59,52.54,52.56,37100.0,35.2853,35.2987,35.2652,35.2786,37100.0
2013-08-06 14:20:00,52.57,52.65,52.56,52.6,23500.0,35.2853,35.339,35.2786,35.3054,23500.0
2013-08-06 14:30:00,52.6,52.62,52.59,52.61,25500.0,35.3054,35.3189,35.2987,35.3121,25500.0
2013-08-06 14:40:00,52.61,52.61,52.56,52.59,17000.0,35.3121,35.3121,35.2786,35.2987,17000.0
2013-08-06 14:50:00,52.6,52.62,52.59,52.6,17100.0,35.3054,35.3189,35.2987,35.3054,17100.0
2013-08-06 15:00:00,52.6,52.61,52.57,52.58,42300.0,35.3054,35.3121,35.2853,35.292,42300.0
2013-08-06 15:10:00,52.58,52.61,52.58,52.59,46500.0,35.292,35.3121,35.292,35.2987,46500.0
2013-08-06 15:20:00,52.59,52.6,52.56,52.57,29000.0,35.2987,35.3054,35.2786,35.2853,29000.0
2013-08-06 15:30:00,52.58,52.62,52.57,52.62,51700.0,35.292,35.3189,35.2853,35.3189,51700.0
2013-08-06 15:40:00,52.62,52.66,52.61,52.64,69300.0,35.3189,35.3457,35.3121,35.3323,69300.0
2013-08-06 15:50:00,52.64,52.64,52.53,52.59,123500.0,35.3323,35.3323,35.2585,35.2987,123500.0
2013-08-07 09:30:00,52.54,52.59,52.22,52.42,174300.0,35.2652,35.2987,35.0504,35.1846,174300.0
2013-08-07 09:40:00,52.42,52.42,52.29,52.34,60400.0,35.1846,35.1846,35.0974,35.1309,60400.0
2013-08-07 09:50:00,52.34,52.35,52.2,52.21,37000.0,35.1309,35.1376,35.037,35.0437,37000.0
2013-08-07 10:00:00,52.22,52.33,52.17,52.32,55000.0,35.0504,35.1242,35.0168,35.1175,55000.0
2013-08-07 10:10:00,52.32,52.38,52.28,52.37,60000.0,35.1175,35.1578,35.0906,35.1511,60000.0
2013-08-07 10:20:00,52.36,52.49,52.36,52.49,57800.0,35.1443,35.2316,35.1443,35.2316,57800.0
2013-08-07 10:30:00,52.5,52.54,52.48,52.53,41200.0,35.2383,35.2652,35.2249,35.2585,41200.0
2013-08-07 10:40:00,52.52,52.57,52.47,52.48,59000.0,35.2517,35.2853,35.2182,35.2249,59000.0
2013-08-07 10:50:00,52.48,52.48,52.36,52.44,66100.0,35.2249,35.2249,35.1443,35.198,66100.0
2013-08-07 11:00:00,52.43,52.48,52.43,52.45,43300.0,35.1913,35.2249,35.1913,35.2048,43300.0
2013-08-07 11:10:00,52.45,52.49,52.43,52.45,28200.0,35.2048,35.2316,35.1913,35.2048,28200.0
2013-08-07 11:20:00,52.45,52.46,52.35,52.35,46100.0,35.2048,35.2115,35.1376,35.1376,46100.0
2013-08-07 11:30:00,52.34,52.41,52.33,52.4,28500.0,35.1309,35.1779,35.1242,35.1712,28500.0
2013-08-07 11:40:00,52.39,52.41,52.33,52.36,31300.0,35.1645,35.1779,35.1242,35.1443,31300.0
2013-08-07 11:50:00,52.37,52.46,52.37,52.46,27600.0,35.1511,35.2115,35.1511,35.2115,27600.0
2013-08-07 12:00:00,52.46,52.47,52.43,52.43,23600.0,35.2115,35.2182,35.1913,35.1913,23600.0
2013-08-07 12:10:00,52.43,52.48,52.43,52.47,25800.0,35.1913,35.2249,35.1913,35.2182,25800.0
2013-08-07 12:20:00,52.47,52.51,52.47,52.51,18100.0,35.2182,35.245,35.2182,35.245,18100.0
2013-08-07 12:30:00,52.51,52.59,52.49,52.58,24900.0,35.245,35.2987,35.2316,35.292,24900.0
2013-08-07 12:40:00,52.57,52.6,52.55,52.6,22600.0,35.2853,35.3054,35.2719,35.3054,22600.0
2013-08-07 12:50:00,52.59,52.6,52.57,52.59,18600.0,35.2987,35.3054,35.2853,35.2987,18600.0
2013-08-07 13:00:00,52.6,52.63,52.58,52.63,27000.0,35.3054,35.3256,35.292,35.3256,27000.0
2013-08-07 13:10:00,52.63,52.64,52.58,52.58,28900.0,35.3256,35.3323,35.292,35.292,28900.0
2013-08-07 13:20:00,52.57,52.63,52.57,52.62,34600.0,35.2853,35.3256,35.2853,35.3189,34600.0
2013-08-07 13:30:00,52.63,52.64,52.61,52.61,40400.0,35.3256,35.3323,35.3121,35.3121,40400.0
2013-08-07 13:40:00,52.61,52.62,52.58,52.59,41500.0,35.3121,35.3189,35.292,35.2987,41500.0
2013-08-07 13:50:00,52.59,52.62,52.58,52.61,34500.0,35.2987,35.3189,35.292,35.3121,34500.0
2013-08-07 14:00:00,52.6,52.6,52.55,52.55,42100.0,35.3054,35.3054,35.2719,35.2719,42100.0
2013-08-07 14:10:00,52.56,52.61,52.55,52.6,37900.0,35.2786,35.3121,35.2719,35.3054,37900.0
2013-08-07 14:20:00,52.6,52.6,52.48,52.5,31800.0,35.3054,35.3054,35.2249,35.2383,31800.0
2013-08-07 14:30:00,52.49,52.54,52.47,52.53,69600.0,35.2316,35.2652,35.2182,35.2585,69600.0
2013-08-07 14:40:00,52.53,52.55,52.5,52.51,41500.0,35.2585,35.2719,35.2383,35.245,41500.0
2013-08-07 14:50:00,52.51,52.57,52.49,52.57,27500.0,35.245,35.2853,35.2316,35.2853,27500.0
2013-08-07 15:00:00,52.57,52.6,52.55,52.58,25500.0,35.2853,35.3054,35.2719,35.292,25500.0
2013-08-07 15:10:00,52.58,52.66,52.58,52.6,80700.0,35.292,35.3457,35.292,35.3054,80700.0
2013-08-07 15:20:00,52.59,52.59,52.52,52.53,35600.0,35.2987,35.2987,35.2517,35.2585,35600.0
2013-08-07 15:30:00,52.53,52.55,52.47,52.53,45500.0,35.2585,35.2719,35.2182,35.2585,45500.0
2013-08-07 15:40:00,52.53,52.56,52.48,52.48,63200.0,35.2585,35.2786,35.2249,35.2249,63200.0
2013-08-07 15:50:00,52.48,52.51,52.43,52.45,144100.0,35.2249,35.245,35.1913,35.2048,144100.0
2013-08-08 09:30:00,52.69,52.75,52.48,52.58,103100.0,35.3658,35.4061,35.2249,35.292,103100.0
2013-08-08 09:40:00,52.59,52.6,52.4,52.53,118200.0,35.2987,35.3054,35.1712,35.2585,118200.0
2013-08-08 09:50:00,52.53,52.59,52.49,52.54,44900.0,35.2585,35.2987,35.2316,35.2652,44900.0
2013-08-08 10:00:00,52.53,52.55,52.49,52.49,63200.0,35.2585,35.2719,35.2316,35.2316,63200.0
2013-08-08 10:10:00,52.5,52.55,52.46,52.48,46300.0,35.2383,35.2719,35.2115,35.2249,46300.0
2013-08-08 10:20:00,52.48,52.55,52.47,52.55,33200.0,35.2249,35.2719,35.2182,35.2719,33200.0
2013-08-08 10:30:00,52.54,52.57,52.49,52.51,46800.0,35.2652,35.2853,35.2316,35.245,46800.0
2013-08-08 10:40:00,52.5,52.57,52.49,52.54,38800.0,35.2383,35.2853,35.2316,35.2652,38800.0
2013-08-08 10:50:00,52.53,52.57,52.51,52.57,36100.0,35.2585,35.2853,35.245,35.2853,36100.0
2013-08-08 11:00:00,52.57,52.64,52.56,52.64,64500.0,35.2853,35.3323,35.2786,35.3323,64500.0
2013-08-08 11:10:00,52.63,52.63,52.57,52.58,33000.0,35.3256,35.3256,35.2853,35.292,33000.0
2013-08-08 11:20:00,52.57,52.58,52.54,52.57,40900.0,35.2853,35.292,35.2652,35.2853,40900.0
2013-08-08 11:30:00,52.56,52.57,52.52,52.53,60200.0,35.2786,35.2853,35.2517,35.2585,60200.0
2013-08-08 11:40:00,52.52,52.53,52.46,52.48,35000.0,35.2517,35.2585,35.2115,35.2249,35000.0
2013-08-08 11:50:00,52.47,52.48,52.45,52.45,51300.0,35.2182,35.2249,35.2048,35.2048,51300.0
2013-08-08 12:00:00,52.45,52.55,52.45,52.55,46700.0,35.2048,35.2719,35.2048,35.2719,46700.0
2013-08-08 12:10:00,52.55,52.7,52.54,52.69,43900.0,35.2719,35.3726,35.2652,35.3658,43900.0
2013-08-08 12:20:00,52.69,52.7,52.67,52.69,28800.0,35.3658,35.3726,35.3524,35.3658,28800.0
2013-08-08 12:30:00,52.69,52.74,52.68,52.72,34400.0,35.3658,35.3994,35.3591,35.386,34400.0
2013-08-08 12:40:00,52.73,52.81,52.72,52.76,45700.0,35.3927,35.4464,35.386,35.4128,45700.0
2013-08-08 12:50:00,52.75,52.78,52.74,52.76,20200.0,35.4061,35.4263,35.3994,35.4128,20200.0
2013-08-08 13:00:00,52.77,52.82,52.76,52.79,31000.0,35.4195,35.4531,35.4128,35.433,31000.0
2013-08-08 13:10:00,52.79,52.79,52.76,52.77,12800.0,35.433,35.433,35.4128,35.4195,12800.0
2013-08-08 13:20:00,52.77,52.78,52.76,52.78,27300.0,35.4195,35.4263,35.4128,35.4263,27300.0
2013-08-08 13:30:00,52.78,52.79,52.75,52.75,29100.0,35.4263,35.433,35.4061,35.4061,29100.0
2013-08-08 13:40:00,52.75,52.77,52.73,52.76,36600.0,35.4061,35.4195,35.3927,35.4128,36600.0
2013-08-08 13:50:00,52.75,52.82,52.75,52.81,22200.0,35.4061,35.4531,35.4061,35.4464,22200.0
2013-08-08 14:00:00,52.81,52.85,52.8,52.8,36200.0,35.4464,35.4732,35.4397,35.4397,36200.0
2013-08-08 14:10:00,52.8,52.83,52.79,52.79,21600.0,35.4397,35.4598,35.433,35.433,21600.0
2013-08-08 14:20:00,52.79,52.82,52.79,52.8,19000.0,35.433,35.4531,35.433,35.4397,19000.0
2013-08-08 14:30:00,52.81,52.83,52.76,52.77,27500.0,35.4464,35.4598,35.4128,35.4195,27500.0
2013-08-08 14:40:00,52.77,52.8,52.77,52.79,18900.0,35.4195,35.4397,35.4195,35.433,18900.0
2013-08-08 14:50:00,52.78,52.79,52.71,52.73,30700.0,35.4263,35.433,35.3793,35.3927,30700.0
2013-08-08 15:00:00,52.72,52.75,52.72,52.73,24300.0,35.386,35.4061,35.386,35.3927,24300.0
2013-08-08 15:10:00,52.73,52.73,52.67,52.67,38300.0,35.3927,35.3927,35.3524,35.3524,38300.0
2013-08-08 15:20:00,52.67,52.68,52.65,52.67,27200.0,35.3524,35.3591,35.339,35.3524,27200.0
2013-08-08 15:30:00,52.68,52.72,52.67,52.72,35900.0,35.3591,35.386,35.3524,35.386,35900.0
2013-08-08 15:40:00,52.72,52.74,52.7,52.72,58300.0,35.386,35.3994,35.3726,35.386,58300.0
2013-08-08 15:50:00,52.71,52.72,52.67,52.68,91300.0,35.3793,35.386,35.3524,35.3591,91300.0
2013-08-09 09:30:00,52.67,52.68,52.35,52.42,215000.0,35.3524,35.3591,35.1376,35.1846,215000.0
2013-08-09 09:40:00,52.42,52.59,52.37,52.58,76900.0,35.1846,35.2987,35.1511,35.292,76900.0
2013-08-09 09:50:00,52.58,52.7,52.58,52.68,31400.0,35.292,35.3726,35.292,35.3591,31400.0
2013-08-09 10:00:00,52.67,52.7,52.58,52.59,66500.0,35.3524,35.3726,35.292,35.2987,66500.0
2013-08-09 10:10:00,52.6,52.61,52.5,52.52,53200.0,35.3054,35.3121,35.2383,35.2517,53200.0
2013-08-09 10:20:00,52.52,52.52,52.42,52.47,33400.0,35.2517,35.2517,35.1846,35.2182,33400.0
2013-08-09 10:30:00,52.47,52.49,52.44,52.47,48400.0,35.2182,35.2316,35.198,35.2182,48400.0
2013-08-09 10:40:00,52.47,52.54,52.46,52.49,29700.0,35.2182,35.2652,35.2115,35.2316,29700.0
2013-08-09 10:50:00,52.48,52.51,52.42,52.44,33500.0,35.2249,35.245,35.1846,35.198,33500.0
2013-08-09 11:00:00,52.43,52.44,52.39,52.41,38300.0,35.1913,35.198,35.1645,35.1779,38300.0
2013-08-09 11:10:00,52.4,52.43,52.35,52.36,36500.0,35.1712,35.1913,35.1376,35.1443,36500.0
2013-08-09 11:20:00,52.36,52.36,52.28,52.29,34700.0,35.1443,35.1443,35.0906,35.0974,34700.0
2013-08-09 11:30:00,52.29,52.34,52.28,52.33,57300.0,35.0974,35.1309,35.0906,35.1242,57300.0
2013-08-09 11:40:00,52.34,52.39,52.32,52.39,28400.0,35.1309,35.1645,35.1175,35.1645,28400.0
2013-08-09 11:50:00,52.4,52.45,52.39,52.43,36100.0,35.1712,35.2048,35.1645,35.1913,36100.0
2013-08-09 12:00:00,52.43,52.44,52.36,52.38,24500.0,35.1913,35.198,35.1443,35.1578,24500.0
2013-08-09 12:10:00,52.39,52.45,52.39,52.42,28900.0,35.1645,35.2048,35.1645,35.1846,28900.0
2013-08-09 12:20:00,52.42,52.51,52.42,52.5,37500.0,35.1846,35.245,35.1846,35.2383,37500.0
2013-08-09 12:30:00,52.52,52.54,52.5,52.53,32800.0,35.2517,35.2652,35.2383,35.2585,32800.0
2013-08-09 12:40:00,52.53,52.53,52.48,52.49,28700.0,35.2585,35.2585,35.2249,35.2316,28700.0
2013-08-09 12:50:00,52.49,52.5,52.43,52.44,22200.0,35.2316,35.2383,35.1913,35.198,22200.0
2013-08-09 13:00:00,52.44,52.46,52.4,52.4,12900.0,35.198,35.2115,35.1712,35.1712,12900.0
2013-08-09 13:10:00,52.41,52.47,52.4,52.47,24100.0,35.1779,35.2182,35.1712,35.2182,24100.0
2013-08-09 13:20:00,52.47,52.51,52.46,52.49,25100.0,35.2182,35.245,35.2115,35.2316,25100.0
2013-08-09 13:30:00,52.49,52.51,52.47,52.48,19100.0,35.2316,35.245,35.2182,35.2249,19100.0
2013-08-09 13:40:00,52.48,52.48,52.44,52.45,44300.0,35.2249,35.2249,35.198,35.2048,44300.0
2013-08-09 13:50:00,52.45,52.48,52.45,52.46,28300.0,35.2048,35.2249,35.2048,35.2115,28300.0
2013-08-09 14:00:00,52.46,52.48,52.41,52.44,23000.0,35.2115,35.2249,35.1779,35.198,23000.0
2013-08-09 14:10:00,52.43,52.45,52.41,52.45,23100.0,35.1913,35.2048,35.1779,35.2048,23100.0
2013-08-09 14:20:00,52.45,52.48,52.44,52.48,32000.0,35.2048,35.2249,35.198,35.2249,32000.0
2013-08-09 14:30:00,52.48,52.49,52.41,52.41,30200.0,35.2249,35.2316,35.1779,35.1779,30200.0
2013-08-09 14:40:00,52.41,52.46,52.41,52.46,26800.0,35.1779,35.2115,35.1779,35.2115,26800.0
2013-08-09 14:50:00,52.46,52.46,52.4,52.44,21000.0,35.2115,35.2115,35.1712,35.198,21000.0
2013-08-09 15:00:00,52.44,52.47,52.42,52.44,28100.0,35.198,35.2182,35.1846,35.198,28100.0
2013-08-09 15:10:00,52.43,52.43,52.41,52.42,17800.0,35.1913,35.1913,35.1779,35.1846,17800.0
2013-08-09 15:20:00,52.42,52.48,52.42,52.44,31700.0,35.1846,35.2249,35.1846,35.198,31700.0
2013-08-09 15:30:00,52.44,52.45,52.4,52.42,40700.0,35.198,35.2048,35.1712,35.1846,40700.0
2013-08-09 15:40:00,52.42,52.44,52.33,52.35,63600.0,35.1846,35.198,35.1242,35.1376,63600.0
2013-08-09 15:50:00,52.35,52.41,52.34,52.4,125000.0,35.1376,35.1779,35.1309,35.1712,125000.0
2013-08-12 09:30:00,52.31,52.41,52.16,52.18,76900.0,35.1108,35.1779,35.0101,35.0235,76900.0
2013-08-12 09:40:00,52.19,52.33,52.12,52.31,39300.0,35.0302,35.1242,34.9833,35.1108,39300.0
2013-08-12 09:50:00,52.31,52.42,52.3,52.35,56200.0,35.1108,35.1846,35.1041,35.1376,56200.0
2013-08-12 10:00:00,52.35,52.39,52.27,52.37,61700.0,35.1376,35.1645,35.0839,35.1511,61700.0
2013-08-12 10:10:00,52.37,52.41,52.35,52.4,47300.0,35.1511,35.1779,35.1376,35.1712,47300.0
2013-08-12 10:20:00,52.4,52.43,52.36,52.38,23800.0,35.1712,35.1913,35.1443,35.1578,23800.0
2013-08-12 10:30:00,52.39,52.51,52.39,52.47,42400.0,35.1645,35.245,35.1645,35.2182,42400.0
2013-08-12 10:40:00,52.47,52.52,52.47,52.49,35700.0,35.2182,35.2517,35.2182,35.2316,35700.0
2013-08-12 10:50:00,52.5,52.51,52.47,52.49,28600.0,35.2383,35.245,35.2182,35.2316,28600.0
2013-08-12 11:00:00,52.48,52.5,52.41,52.41,29700.0,35.2249,35.2383,35.1779,35.1779,29700.0
2013-08-12 11:10:00,52.41,52.46,52.41,52.45,40900.0,35.1779,35.2115,35.1779,35.2048,40900.0
2013-08-12 11:20:00,52.45,52.49,52.44,52.44,26500.0,35.2048,35.2316,35.198,35.198,26500.0
2013-08-12 11:30:00,52.45,52.47,52.41,52.46,34300.0,35.2048,35.2182,35.1779,35.2115,34300.0
2013-08-12 11:40:00,52.46,52.48,52.38,52.38,38800.0,35.2115,35.2249,35.1578,35.1578,38800.0
2013-08-12 11:50:00,52.38,52.44,52.36,52.44,30100.0,35.1578,35.198,35.1443,35.198,30100.0
2013-08-12 12:00:00,52.45,52.48,52.43,52.43,39400.0,35.2048,35.2249,35.1913,35.1913,39400.0
2013-08-12 12:10:00,52.44,52.46,52.42,52.45,41200.0,35.198,35.2115,35.1846,35.2048,41200.0
2013-08-12 12:20:00,52.45,52.49,52.44,52.46,42300.0,35.2048,35.2316,35.198,35.2115,42300.0
2013-08-12 12:30:00,52.45,52.48,52.43,52.47,25600.0,35.2048,35.2249,35.1913,35.2182,25600.0
2013-08-12 12:40:00,52.46,52.51,52.46,52.48,34600.0,35.2115,35.245,35.2115,35.2249,34600.0
2013-08-12 12:50:00,52.48,52.51,52.47,52.48,46500.0,35.2249,35.245,35.2182,35.2249,46500.0
2013-08-12 13:00:00,52.48,52.51,52.45,52.48,22400.0,35.2249,35.245,35.2048,35.2249,22400.0
2013-08-12 13:10:00,52.48,52.5,52.45,52.47,32300.0,35.2249,35.2383,35.2048,35.2182,32300.0
2013-08-12 13:20:00,52.48,52.5,52.46,52.48,48200.0,35.2249,35.2383,35.2115,35.2249,48200.0
2013-08-12 13:30:00,52.47,52.5,52.45,52.46,31300.0,35.2182,35.2383,35.2048,35.2115,31300.0
2013-08-12 13:40:00,52.46,52.48,52.44,52.45,25900.0,35.2115,35.2249,35.198,35.2048,25900.0
2013-08-12 13:50:00,52.45,52.48,52.41,52.47,36000.0,35.2048,35.2249,35.1779,35.2182,36000.0
2013-08-12 14:00:00,52.48,52.55,52.47,52.54,29900.0,35.2249,35.2719,35.2182,35.2652,29900.0
2013-08-12 14:10:00,52.54,52.6,52.54,52.59,43900.0,35.2652,35.3054,35.2652,35.2987,43900.0
2013-08-12 14:20:00,52.58,52.61,52.55,52.57,26500.0,35.292,35.3121,35.2719,35.2853,26500.0
2013-08-12 14:30:00,52.57,52.6,52.53,52.54,41600.0,35.2853,35.3054,35.2585,35.2652,41600.0
2013-08-12 14:40:00,52.55,52.61,52.55,52.6,43200.0,35.2719,35.3121,35.2719,35.3054,43200.0
2013-08-12 14:50:00,52.58,52.59,52.55,52.58,34500.0,35.292,35.2987,35.2719,35.292,34500.0
2013-08-12 15:00:00,52.58,52.58,52.55,52.57,26900.0,35.292,35.292,35.2719,35.2853,26900.0
2013-08-12 15:10:00,52.57,52.57,52.53,52.55,55500.0,35.2853,35.2853,35.2585,35.2719,55500.0
2013-08-12 15:20:00,52.55,52.55,52.53,52.54,30400.0,35.2719,35.2719,35.2585,35.2652,30400.0
2013-08-12 15:30:00,52.54,52.54,52.49,52.5,91600.0,35.2652,35.2652,35.2316,35.2383,91600.0
2013-08-12 15:40:00,52.51,52.52,52.48,52.49,90700.0,35.245,35.2517,35.2249,35.2316,90700.0
2013-08-12 15:50:00,52.49,52.5,52.48,52.5,167700.0,35.2316,35.2383,35.2249,35.2383,167700.0
2013-08-13 09:30:00,52.5,52.77,52.5,52.61,78100.0,35.2383,35.4195,35.2383,35.3121,78100.0
2013-08-13 09:40:00,52.61,52.72,52.56,52.67,36100.0,35.3121,35.386,35.2786,35.3524,36100.0
2013-08-13 09:50:00,52.67,52.68,52.54,52.63,34200.0,35.3524,35.3591,35.2652,35.3256,34200.0
2013-08-13 10:00:00,52.63,52.64,52.48,52.5,50900.0,35.3256,35.3323,35.2249,35.2383,50900.0
2013-08-13 10:10:00,52.5,52.55,52.47,52.51,62000.0,35.2383,35.2719,35.2182,35.245,62000.0
2013-08-13 10:20:00,52.51,52.53,52.45,52.49,58400.0,35.245,35.2585,35.2048,35.2316,58400.0
2013-08-13 10:30:00,52.49,52.51,52.42,52.47,55300.0,35.2316,35.245,35.1846,35.2182,55300.0
2013-08-13 10:40:00,52.47,52.5,52.45,52.5,52800.0,35.2182,35.2383,35.2048,35.2383,52800.0
2013-08-13 10:50:00,52.51,52.51,52.4,52.45,41800.0,35.245,35.245,35.1712,35.2048,41800.0
2013-08-13 11:00:00,52.45,52.48,52.43,52.46,37300.0,35.2048,35.2249,35.1913,35.2115,37300.0
2013-08-13 11:10:00,52.46,52.5,52.4,52.5,49300.0,35.2115,35.2383,35.1712,35.2383,49300.0
2013-08-13 11:20:00,52.5,52.61,52.49,52.59,47100.0,35.2383,35.3121,35.2316,35.2987,47100.0
2013-08-13 11:30:00,52.59,52.62,52.54,52.55,62500.0,35.2987,35.3189,35.2652,35.2719,62500.0
2013-08-13 11:40:00,52.55,52.59,52.52,52.55,45500.0,35.2719,35.2987,35.2517,35.2719,45500.0
2013-08-13 11:50:00,52.55,52.55,52.47,52.47,24900.0,35.2719,35.2719,35.2182,35.2182,24900.0
2013-08-13 12:00:00,52.47,52.48,52.42,52.42,34400.0,35.2182,35.2249,35.1846,35.1846,34400.0
2013-08-13 12:10:00,52.43,52.5,52.41,52.49,38500.0,35.1913,35.2383,35.1779,35.2316,38500.0
2013-08-13 12:20:00,52.49,52.5,52.44,52.46,46500.0,35.2316,35.2383,35.198,35.2115,46500.0
2013-08-13 12:30:00,52.47,52.51,52.46,52.5,68000.0,35.2182,35.245,35.2115,35.2383,68000.0
2013-08-13 12:40:00,52.5,52.51,52.49,52.49,132300.0,35.2383,35.245,35.2316,35.2316,132300.0
2013-08-13 12:50:00,52.49,52.54,52.49,52.54,40600.0,35.2316,35.2652,35.2316,35.2652,40600.0
2013-08-13 13:00:00,52.54,52.54,52.51,52.53,34400.0,35.2652,35.2652,35.245,35.2585,34400.0
2013-08-13 13:10:00,52.53,52.54,52.5,52.5,37000.0,35.2585,35.2652,35.2383,35.2383,37000.0
2013-08-13 13:20:00,52.51,52.55,52.5,52.53,51000.0,35.245,35.2719,35.2383,35.2585,51000.0
2013-08-13 13:30:00,52.54,52.55,52.49,52.51,23500.0,35.2652,35.2719,35.2316,35.245,23500.0
2013-08-13 13:40:00,52.5,52.52,52.49,52.5,35900.0,35.2383,35.2517,35.2316,35.2383,35900.0
2013-08-13 13:50:00,52.51,52.54,52.49,52.49,35700.0,35.245,35.2652,35.2316,35.2316,35700.0
2013-08-13 14:00:00,52.49,52.54,52.49,52.53,33300.0,35.2316,35.2652,35.2316,35.2585,33300.0
2013-08-13 14:10:00,52.53,52.53,52.48,52.49,36800.0,35.2585,35.2585,35.2249,35.2316,36800.0
2013-08-13 14:20:00,52.5,52.51,52.45,52.47,34800.0,35.2383,35.245,35.2048,35.2182,34800.0
2013-08-13 14:30:00,52.48,52.49,52.37,52.39,48500.0,35.2249,35.2316,35.1511,35.1645,48500.0
2013-08-13 14:40:00,52.38,52.43,52.37,52.43,34200.0,35.1578,35.1913,35.1511,35.1913,34200.0
2013-08-13 14:50:00,52.44,52.47,52.42,52.47,38100.0,35.198,35.2182,35.1846,35.2182,38100.0
2013-08-13 15:00:00,52.47,52.48,52.44,52.48,45000.0,35.2182,35.2249,35.198,35.2249,45000.0
2013-08-13 15:10:00,52.47,52.52,52.47,52.49,38500.0,35.2182,35.2517,35.2182,35.2316,38500.0
2013-08-13 15:20:00,52.49,52.55,52.49,52.51,36200.0,35.2316,35.2719,35.2316,35.245,36200.0
2013-08-13 15:30:00,52.51,52.54,52.48,52.5,68800.0,35.245,35.2652,35.2249,35.2383,68800.0
2013-08-13 15:40:00,52.49,52.5,52.44,52.44,75700.0,35.2316,35.2383,35.198,35.198,75700.0
2013-08-13 15:50:00,52.45,52.46,52.4,52.41,206100.0,35.2048,35.2115,35.1712,35.1779,206100.0
2013-08-14 09:30:00,52.37,52.42,52.2,52.34,54300.0,35.1511,35.1846,35.037,35.1309,54300.0
2013-08-14 09:40:00,52.35,52.35,52.1,52.12,59700.0,35.1376,35.1376,34.9698,34.9833,59700.0
2013-08-14 09:50:00,52.11,52.26,52.1,52.22,110000.0,34.9765,35.0772,34.9698,35.0504,110000.0
2013-08-14 10:00:00,52.23,52.3,52.22,52.28,66800.0,35.0571,35.1041,35.0504,35.0906,66800.0
2013-08-14 10:10:00,52.29,52.33,52.26,52.29,66400.0,35.0974,35.1242,35.0772,35.0974,66400.0
2013-08-14 10:20:00,52.29,52.38,52.27,52.37,54700.0,35.0974,35.1578,35.0839,35.1511,54700.0
2013-08-14 10:30:00,52.37,52.41,52.34,52.35,63100.0,35.1511,35.1779,35.1309,35.1376,63100.0
2013-08-14 10:40:00,52.35,52.36,52.25,52.26,57300.0,35.1376,35.1443,35.0705,35.0772,57300.0
2013-08-14 10:50:00,52.27,52.37,52.26,52.34,41700.0,35.0839,35.1511,35.0772,35.1309,41700.0
2013-08-14 11:00:00,52.35,52.47,52.34,52.46,58100.0,35.1376,35.2182,35.1309,35.2115,58100.0
2013-08-14 11:10:00,52.46,52.49,52.43,52.44,47000.0,35.2115,35.2316,35.1913,35.198,47000.0
2013-08-14 11:20:00,52.44,52.5,52.4,52.5,36300.0,35.198,35.2383,35.1712,35.2383,36300.0
2013-08-14 11:30:00,52.5,52.5,52.43,52.44,43800.0,35.2383,35.2383,35.1913,35.198,43800.0
2013-08-14 11:40:00,52.44,52.45,52.32,52.32,43500.0,35.198,35.2048,35.1175,35.1175,43500.0
2013-08-14 11:50:00,52.32,52.32,52.27,52.28,47400.0,35.1175,35.1175,35.0839,35.0906,47400.0
2013-08-14 12:00:00,52.28,52.32,52.27,52.3,32300.0,35.0906,35.1175,35.0839,35.1041,32300.0
2013-08-14 12:10:00,52.3,52.36,52.29,52.35,32700.0,35.1041,35.1443,35.0974,35.1376,32700.0
2013-08-14 12:20:00,52.36,52.4,52.31,52.4,21600.0,35.1443,35.1712,35.1108,35.1712,21600.0
2013-08-14 12:30:00,52.41,52.43,52.32,52.35,40600.0,35.1779,35.1913,35.1175,35.1376,40600.0
2013-08-14 12:40:00,52.36,52.4,52.35,52.4,31400.0,35.1443,35.1712,35.1376,35.1712,31400.0
2013-08-14 12:50:00,52.4,52.41,52.3,52.3,39700.0,35.1712,35.1779,35.1041,35.1041,39700.0
2013-08-14 13:00:00,52.3,52.35,52.29,52.34,89800.0,35.1041,35.1376,35.0974,35.1309,89800.0
2013-08-14 13:10:00,52.34,52.37,52.3,52.36,24700.0,35.1309,35.1511,35.1041,35.1443,24700.0
2013-08-14 13:20:00,52.37,52.42,52.34,52.41,24300.0,35.1511,35.1846,35.1309,35.1779,24300.0
2013-08-14 13:30:00,52.4,52.4,52.34,52.37,37300.0,35.1712,35.1712,35.1309,35.1511,37300.0
2013-08-14 13:40:00,52.37,52.4,52.32,52.35,47000.0,35.1511,35.1712,35.1175,35.1376,47000.0
2013-08-14 13:50:00,52.35,52.39,52.33,52.37,35000.0,35.1376,35.1645,35.1242,35.1511,35000.0
2013-08-14 14:00:00,52.37,52.42,52.36,52.42,28500.0,35.1511,35.1846,35.1443,35.1846,28500.0
2013-08-14 14:10:00,52.41,52.43,52.4,52.43,29200.0,35.1779,35.1913,35.1712,35.1913,29200.0
2013-08-14 14:20:00,52.41,52.44,52.37,52.44,65300.0,35.1779,35.198,35.1511,35.198,65300.0
2013-08-14 14:30:00,52.43,52.45,52.38,52.44,85100.0,35.1913,35.2048,35.1578,35.198,85100.0
2013-08-14 14:40:00,52.44,52.47,52.41,52.45,36900.0,35.198,35.2182,35.1779,35.2048,36900.0
2013-08-14 14:50:00,52.46,52.47,52.41,52.43,30300.0,35.2115,35.2182,35.1779,35.1913,30300.0
2013-08-14 15:00:00,52.42,52.43,52.38,52.4,39200.0,35.1846,35.1913,35.1578,35.1712,39200.0
2013-08-14 15:10:00,52.4,52.43,52.36,52.38,57100.0,35.1712,35.1913,35.1443,35.1578,57100.0
2013-08-14 15:20:00,52.38,52.4,52.34,52.34,53400.0,35.1578,35.1712,35.1309,35.1309,53400.0
2013-08-14 15:30:00,52.33,52.34,52.23,52.25,120700.0,35.1242,35.1309,35.0571,35.0705,120700.0
2013-08-14 15:40:00,52.24,52.24,52.14,52.16,193200.0,35.0638,35.0638,34.9967,35.0101,193200.0
2013-08-14 15:50:00,52.16,52.16,52.02,52.06,435000.0,35.0101,35.0101,34.9161,34.943,435000.0
2013-08-15 09:30:00,51.46,51.56,50.92,50.97,379800.0,34.5403,34.6074,34.1778,34.2114,379800.0
2013-08-15 09:40:00,50.99,51.0,50.65,50.74,425700.0,34.2248,34.2315,33.9966,34.057,425700.0
2013-08-15 09:50:00,50.75,50.97,50.75,50.83,244800.0,34.0637,34.2114,34.0637,34.1174,244800.0
2013-08-15 10:00:00,50.83,50.88,50.35,50.42,462600.0,34.1174,34.151,33.7952,33.8422,462600.0
2013-08-15 10:10:00,50.42,50.47,50.13,50.31,517200.0,33.8422,33.8758,33.6476,33.7684,517200.0
2013-08-15 10:20:00,50.3,50.58,50.23,50.5,244900.0,33.7617,33.9496,33.7147,33.8959,244900.0
2013-08-15 10:30:00,50.5,50.61,50.45,50.47,130300.0,33.8959,33.9697,33.8623,33.8758,130300.0
2013-08-15 10:40:00,50.47,50.53,50.42,50.48,87900.0,33.8758,33.916,33.8422,33.8825,87900.0
2013-08-15 10:50:00,50.48,50.55,50.44,50.55,82700.0,33.8825,33.9295,33.8556,33.9295,82700.0
2013-08-15 11:00:00,50.55,50.72,50.54,50.66,106200.0,33.9295,34.0436,33.9228,34.0033,106200.0
2013-08-15 11:10:00,50.66,50.72,50.62,50.72,94700.0,34.0033,34.0436,33.9764,34.0436,94700.0
2013-08-15 11:20:00,50.72,50.82,50.68,50.77,149400.0,34.0436,34.1107,34.0167,34.0771,149400.0
2013-08-15 11:30:00,50.77,50.95,50.77,50.95,64300.0,34.0771,34.1979,34.0771,34.1979,64300.0
2013-08-15 11:40:00,50.95,50.95,50.84,50.94,65600.0,34.1979,34.1979,34.1241,34.1912,65600.0
2013-08-15 11:50:00,50.95,50.97,50.81,50.82,111200.0,34.1979,34.2114,34.104,34.1107,111200.0
2013-08-15 12:00:00,50.82,50.85,50.78,50.79,59500.0,34.1107,34.1308,34.0838,34.0906,59500.0
2013-08-15 12:10:00,50.8,50.8,50.75,50.75,47100.0,34.0973,34.0973,34.0637,34.0637,47100.0
2013-08-15 12:20:00,50.76,50.8,50.76,50.77,76900.0,34.0704,34.0973,34.0704,34.0771,76900.0
2013-08-15 12:30:00,50.77,50.8,50.76,50.79,65500.0,34.0771,34.0973,34.0704,34.0906,65500.0
2013-08-15 12:40:00,50.8,50.84,50.79,50.79,34000.0,34.0973,34.1241,34.0906,34.0906,34000.0
2013-08-15 12:50:00,50.8,50.95,50.8,50.88,34700.0,34.0973,34.1979,34.0973,34.151,34700.0
2013-08-15 13:00:00,50.87,50.91,50.83,50.88,33800.0,34.1442,34.1711,34.1174,34.151,33800.0
2013-08-15 13:10:00,50.87,50.89,50.76,50.85,48600.0,34.1442,34.1577,34.0704,34.1308,48600.0
2013-08-15 13:20:00,50.84,50.88,50.82,50.83,40900.0,34.1241,34.151,34.1107,34.1174,40900.0
2013-08-15 13:30:00,50.84,50.86,50.78,50.78,55900.0,34.1241,34.1375,34.0838,34.0838,55900.0
2013-08-15 13:40:00,50.78,50.84,50.78,50.82,75300.0,34.0838,34.1241,34.0838,34.1107,75300.0
2013-08-15 13:50:00,50.82,50.82,50.7,50.7,46900.0,34.1107,34.1107,34.0301,34.0301,46900.0
2013-08-15 14:00:00,50.7,50.72,50.58,50.6,76000.0,34.0301,34.0436,33.9496,33.963,76000.0
2013-08-15 14:10:00,50.61,50.62,50.48,50.59,111200.0,33.9697,33.9764,33.8825,33.9563,111200.0
2013-08-15 14:20:00,50.59,50.66,50.55,50.63,74500.0,33.9563,34.0033,33.9295,33.9832,74500.0
2013-08-15 14:30:00,50.63,50.73,50.63,50.69,45400.0,33.9832,34.0503,33.9832,34.0234,45400.0
2013-08-15 14:40:00,50.7,50.74,50.6,50.6,62200.0,34.0301,34.057,33.963,33.963,62200.0
2013-08-15 14:50:00,50.61,50.68,50.59,50.66,49800.0,33.9697,34.0167,33.9563,34.0033,49800.0
2013-08-15 15:00:00,50.66,50.67,50.52,50.52,95700.0,34.0033,34.01,33.9093,33.9093,95700.0
2013-08-15 15:10:00,50.51,50.52,50.46,50.5,96000.0,33.9026,33.9093,33.8691,33.8959,96000.0
2013-08-15 15:20:00,50.5,50.56,50.49,50.56,73800.0,33.8959,33.9362,33.8892,33.9362,73800.0
2013-08-15 15:30:00,50.55,50.58,50.53,50.54,91300.0,33.9295,33.9496,33.916,33.9228,91300.0
2013-08-15 15:40:00,50.54,50.55,50.5,50.54,166300.0,33.9228,33.9295,33.8959,33.9228,166300.0
2013-08-15 15:50:00,50.55,50.62,50.52,50.54,309700.0,33.9295,33.9764,33.9093,33.9228,309700.0
2013-08-16 09:30:00,50.02,50.1,49.71,49.93,489500.0,33.5737,33.6274,33.3656,33.5133,489500.0
2013-08-16 09:40:00,49.91,49.94,49.77,49.87,236600.0,33.4999,33.52,33.4059,33.473,236600.0
2013-08-16 09:50:00,49.86,49.87,49.62,49.7,226100.0,33.4663,33.473,33.3052,33.3589,226100.0
2013-08-16 10:00:00,49.7,49.74,49.5,49.64,248300.0,33.3589,33.3858,33.2247,33.3187,248300.0
2013-08-16 10:10:00,49.64,49.65,49.52,49.53,170400.0,33.3187,33.3254,33.2381,33.2448,170400.0
2013-08-16 10:20:00,49.54,49.54,49.46,49.51,114900.0,33.2515,33.2515,33.1978,33.2314,114900.0
2013-08-16 10:30:00,49.52,49.66,49.5,49.62,83700.0,33.2381,33.3321,33.2247,33.3052,83700.0
2013-08-16 10:40:00,49.63,49.72,49.57,49.72,76900.0,33.312,33.3724,33.2717,33.3724,76900.0
2013-08-16 10:50:00,49.72,49.72,49.64,49.71,106000.0,33.3724,33.3724,33.3187,33.3656,106000.0
2013-08-16 11:00:00,49.71,49.71,49.63,49.64,165200.0,33.3656,33.3656,33.312,33.3187,165200.0
2013-08-16 11:10:00,49.63,49.64,49.47,49.5,150100.0,33.312,33.3187,33.2046,33.2247,150100.0
2013-08-16 11:20:00,49.5,49.53,49.44,49.49,188000.0,33.2247,33.2448,33.1844,33.218,188000.0
2013-08-16 11:30:00,49.48,49.52,49.31,49.35,227100.0,33.2113,33.2381,33.0972,33.124,227100.0
2013-08-16 11:40:00,49.36,49.47,49.36,49.45,86000.0,33.1307,33.2046,33.1307,33.1911,86000.0
2013-08-16 11:50:00,49.46,49.46,49.39,49.46,85900.0,33.1978,33.1978,33.1509,33.1978,85900.0
2013-08-16 12:00:00,49.46,49.47,49.35,49.39,110100.0,33.1978,33.2046,33.124,33.1509,110100.0
2013-08-16 12:10:00,49.4,49.41,49.34,49.35,90900.0,33.1576,33.1643,33.1173,33.124,90900.0
2013-08-16 12:20:00,49.34,49.35,49.13,49.17,216200.0,33.1173,33.124,32.9763,33.0032,216200.0
2013-08-16 12:30:00,49.18,49.32,49.18,49.27,111900.0,33.0099,33.1039,33.0099,33.0703,111900.0
2013-08-16 12:40:00,49.27,49.35,49.27,49.3,72000.0,33.0703,33.124,33.0703,33.0905,72000.0
2013-08-16 12:50:00,49.3,49.4,49.26,49.27,83000.0,33.0905,33.1576,33.0636,33.0703,83000.0
2013-08-16 13:00:00,49.28,49.3,49.19,49.23,78100.0,33.077,33.0905,33.0166,33.0435,78100.0
2013-08-16 13:10:00,49.24,49.29,49.23,49.27,81600.0,33.0502,33.0837,33.0435,33.0703,81600.0
2013-08-16 13:20:00,49.27,49.3,49.24,49.27,58900.0,33.0703,33.0905,33.0502,33.0703,58900.0
2013-08-16 13:30:00,49.26,49.3,49.22,49.23,100700.0,33.0636,33.0905,33.0368,33.0435,100700.0
2013-08-16 13:40:00,49.24,49.25,49.16,49.18,106100.0,33.0502,33.0569,32.9965,33.0099,106100.0
2013-08-16 13:50:00,49.19,49.27,49.18,49.24,74600.0,33.0166,33.0703,33.0099,33.0502,74600.0
2013-08-16 14:00:00,49.24,49.28,49.24,49.27,79500.0,33.0502,33.077,33.0502,33.0703,79500.0
2013-08-16 14:10:00,49.27,49.3,49.23,49.24,64400.0,33.0703,33.0905,33.0435,33.0502,64400.0
2013-08-16 14:20:00,49.25,49.28,49.24,49.28,62700.0,33.0569,33.077,33.0502,33.077,62700.0
2013-08-16 14:30:00,49.27,49.28,49.23,49.26,103000.0,33.0703,33.077,33.0435,33.0636,103000.0
2013-08-16 14:40:00,49.25,49.33,49.24,49.33,103300.0,33.0569,33.1106,33.0502,33.1106,103300.0
2013-08-16 14:50:00,49.33,49.45,49.33,49.4,115200.0,33.1106,33.1911,33.1106,33.1576,115200.0
2013-08-16 15:00:00,49.4,49.44,49.35,49.44,90400.0,33.1576,33.1844,33.124,33.1844,90400.0
2013-08-16 15:10:00,49.44,49.46,49.4,49.42,117900.0,33.1844,33.1978,33.1576,33.171,117900.0
2013-08-16 15:20:00,49.42,49.43,49.35,49.39,136100.0,33.171,33.1777,33.124,33.1509,136100.0
2013-08-16 15:30:00,49.39,49.43,49.39,49.43,145400.0,33.1509,33.1777,33.1509,33.1777,145400.0
2013-08-16 15:40:00,49.43,49.43,49.37,49.39,159800.0,33.1777,33.1777,33.1374,33.1509,159800.0
2013-08-16 15:50:00,49.39,49.42,49.36,49.38,338200.0,33.1509,33.171,33.1307,33.1442,338200.0
2013-08-19 09:30:00,49.28,49.55,49.28,49.33,149300.0,33.077,33.2583,33.077,33.1106,149300.0
2013-08-19 09:40:00,49.31,49.45,49.31,49.42,75700.0,33.0972,33.1911,33.0972,33.171,75700.0
2013-08-19 09:50:00,49.42,49.54,49.35,49.53,108600.0,33.171,33.2515,33.124,33.2448,108600.0
2013-08-19 10:00:00,49.53,49.58,49.5,49.53,108600.0,33.2448,33.2784,33.2247,33.2448,108600.0
2013-08-19 10:10:00,49.53,49.61,49.5,49.58,100600.0,33.2448,33.2985,33.2247,33.2784,100600.0
2013-08-19 10:20:00,49.57,49.61,49.52,49.57,90800.0,33.2717,33.2985,33.2381,33.2717,90800.0
2013-08-19 10:30:00,49.57,49.64,49.56,49.64,57300.0,33.2717,33.3187,33.265,33.3187,57300.0
2013-08-19 10:40:00,49.64,49.66,49.57,49.57,43400.0,33.3187,33.3321,33.2717,33.2717,43400.0
2013-08-19 10:50:00,49.56,49.61,49.52,49.53,75500.0,33.265,33.2985,33.2381,33.2448,75500.0
2013-08-19 11:00:00,49.53,49.56,49.48,49.54,82000.0,33.2448,33.265,33.2113,33.2515,82000.0
2013-08-19 11:10:00,49.54,49.54,49.44,49.5,78400.0,33.2515,33.2515,33.1844,33.2247,78400.0
2013-08-19 11:20:00,49.51,49.54,49.41,49.42,60900.0,33.2314,33.2515,33.1643,33.171,60900.0
2013-08-19 11:30:00,49.42,49.48,49.39,49.47,68300.0,33.171,33.2113,33.1509,33.2046,68300.0
2013-08-19 11:40:00,49.47,49.53,49.47,49.51,53300.0,33.2046,33.2448,33.2046,33.2314,53300.0
2013-08-19 11:50:00,49.5,49.57,49.48,49.53,44400.0,33.2247,33.2717,33.2113,33.2448,44400.0
2013-08-19 12:00:00,49.53,49.56,49.51,49.55,43100.0,33.2448,33.265,33.2314,33.2583,43100.0
2013-08-19 12:10:00,49.55,49.57,49.52,49.53,32000.0,33.2583,33.2717,33.2381,33.2448,32000.0
2013-08-19 12:20:00,49.53,49.57,49.5,49.54,30800.0,33.2448,33.2717,33.2247,33.2515,30800.0
2013-08-19 12:30:00,49.54,49.56,49.52,49.53,41600.0,33.2515,33.265,33.2381,33.2448,41600.0
2013-08-19 12:40:00,49.52,49.53,49.5,49.52,79900.0,33.2381,33.2448,33.2247,33.2381,79900.0
2013-08-19 12:50:00,49.52,49.53,49.51,49.53,40300.0,33.2381,33.2448,33.2314,33.2448,40300.0
2013-08-19 13:00:00,49.53,49.53,49.48,49.5,41200.0,33.2448,33.2448,33.2113,33.2247,41200.0
2013-08-19 13:10:00,49.51,49.58,49.51,49.58,39800.0,33.2314,33.2784,33.2314,33.2784,39800.0
2013-08-19 13:20:00,49.58,49.58,49.48,49.5,61800.0,33.2784,33.2784,33.2113,33.2247,61800.0
2013-08-19 13:30:00,49.5,49.53,49.48,49.5,43200.0,33.2247,33.2448,33.2113,33.2247,43200.0
2013-08-19 13:40:00,49.51,49.52,49.5,49.52,24200.0,33.2314,33.2381,33.2247,33.2381,24200.0
2013-08-19 13:50:00,49.51,49.55,49.51,49.55,40200.0,33.2314,33.2583,33.2314,33.2583,40200.0
2013-08-19 14:00:00,49.55,49.57,49.53,49.55,37100.0,33.2583,33.2717,33.2448,33.2583,37100.0
2013-08-19 14:10:00,49.55,49.58,49.52,49.55,46300.0,33.2583,33.2784,33.2381,33.2583,46300.0
2013-08-19 14:20:00,49.56,49.57,49.53,49.57,42300.0,33.265,33.2717,33.2448,33.2717,42300.0
2013-08-19 14:30:00,49.57,49.57,49.51,49.54,41700.0,33.2717,33.2717,33.2314,33.2515,41700.0
2013-08-19 14:40:00,49.54,49.57,49.52,49.56,45100.0,33.2515,33.2717,33.2381,33.265,45100.0
2013-08-19 14:50:00,49.56,49.58,49.53,49.57,44200.0,33.265,33.2784,33.2448,33.2717,44200.0
2013-08-19 15:00:00,49.57,49.58,49.5,49.51,59200.0,33.2717,33.2784,33.2247,33.2314,59200.0
2013-08-19 15:10:00,49.5,49.58,49.5,49.56,50400.0,33.2247,33.2784,33.2247,33.265,50400.0
2013-08-19 15:20:00,49.56,49.59,49.54,49.54,61400.0,33.265,33.2851,33.2515,33.2515,61400.0
2013-08-19 15:30:00,49.54,49.59,49.53,49.54,96400.0,33.2515,33.2851,33.2448,33.2515,96400.0
2013-08-19 15:40:00,49.53,49.55,49.48,49.49,145500.0,33.2448,33.2583,33.2113,33.218,145500.0
2013-08-19 15:50:00,49.5,49.56,49.44,49.49,345100.0,33.2247,33.265,33.1844,33.218,345100.0
2013-08-20 09:30:00,49.54,49.54,49.43,49.47,77400.0,33.2515,33.2515,33.1777,33.2046,77400.0
2013-08-20 09:40:00,49.46,49.54,49.4,49.51,109600.0,33.1978,33.2515,33.1576,33.2314,109600.0
2013-08-20 09:50:00,49.51,49.55,49.46,49.54,123900.0,33.2314,33.2583,33.1978,33.2515,123900.0
2013-08-20 10:00:00,49.54,49.59,49.51,49.52,83600.0,33.2515,33.2851,33.2314,33.2381,83600.0
2013-08-20 10:10:00,49.53,49.57,49.5,49.56,69000.0,33.2448,33.2717,33.2247,33.265,69000.0
2013-08-20 10:20:00,49.57,49.69,49.56,49.69,108200.0,33.2717,33.3522,33.265,33.3522,108200.0
2013-08-20 10:30:00,49.69,49.69,49.62,49.63,102200.0,33.3522,33.3522,33.3052,33.312,102200.0
2013-08-20 10:40:00,49.63,49.68,49.61,49.65,94700.0,33.312,33.3455,33.2985,33.3254,94700.0
2013-08-20 10:50:00,49.65,49.66,49.58,49.59,66400.0,33.3254,33.3321,33.2784,33.2851,66400.0
2013-08-20 11:00:00,49.6,49.63,49.57,49.59,105100.0,33.2918,33.312,33.2717,33.2851,105100.0
2013-08-20 11:10:00,49.58,49.61,49.54,49.55,64500.0,33.2784,33.2985,33.2515,33.2583,64500.0
2013-08-20 11:20:00,49.55,49.58,49.54,49.54,37100.0,33.2583,33.2784,33.2515,33.2515,37100.0
2013-08-20 11:30:00,49.54,49.61,49.54,49.59,108600.0,33.2515,33.2985,33.2515,33.2851,108600.0
2013-08-20 11:40:00,49.59,49.6,49.54,49.57,132800.0,33.2851,33.2918,33.2515,33.2717,132800.0
2013-08-20 11:50:00,49.57,49.57,49.53,49.55,63000.0,33.2717,33.2717,33.2448,33.2583,63000.0
2013-08-20 12:00:00,49.56,49.6,49.56,49.58,44700.0,33.265,33.2918,33.265,33.2784,44700.0
2013-08-20 12:10:00,49.58,49.65,49.58,49.65,55900.0,33.2784,33.3254,33.2784,33.3254,55900.0
2013-08-20 12:20:00,49.65,49.66,49.62,49.63,58200.0,33.3254,33.3321,33.3052,33.312,58200.0
2013-08-20 12:30:00,49.63,49.63,49.56,49.57,66000.0,33.312,33.312,33.265,33.2717,66000.0
2013-08-20 12:40:00,49.57,49.61,49.54,49.6,22400.0,33.2717,33.2985,33.2515,33.2918,22400.0
2013-08-20 12:50:00,49.61,49.61,49.57,49.6,28400.0,33.2985,33.2985,33.2717,33.2918,28400.0
2013-08-20 13:00:00,49.61,49.66,49.6,49.63,31200.0,33.2985,33.3321,33.2918,33.312,31200.0
2013-08-20 13:10:00,49.64,49.64,49.59,49.59,36200.0,33.3187,33.3187,33.2851,33.2851,36200.0
2013-08-20 13:20:00,49.6,49.65,49.59,49.63,38800.0,33.2918,33.3254,33.2851,33.312,38800.0
2013-08-20 13:30:00,49.64,49.67,49.63,49.65,30400.0,33.3187,33.3388,33.312,33.3254,30400.0
2013-08-20 13:40:00,49.64,49.67,49.63,49.66,26400.0,33.3187,33.3388,33.312,33.3321,26400.0
2013-08-20 13:50:00,49.66,49.66,49.62,49.66,33500.0,33.3321,33.3321,33.3052,33.3321,33500.0
2013-08-20 14:00:00,49.65,49.67,49.62,49.66,33400.0,33.3254,33.3388,33.3052,33.3321,33400.0
2013-08-20 14:10:00,49.65,49.74,49.63,49.73,71300.0,33.3254,33.3858,33.312,33.3791,71300.0
2013-08-20 14:20:00,49.73,49.74,49.69,49.73,54600.0,33.3791,33.3858,33.3522,33.3791,54600.0
2013-08-20 14:30:00,49.72,49.74,49.69,49.69,40800.0,33.3724,33.3858,33.3522,33.3522,40800.0
2013-08-20 14:40:00,49.69,49.7,49.64,49.7,71100.0,33.3522,33.3589,33.3187,33.3589,71100.0
2013-08-20 14:50:00,49.7,49.7,49.62,49.63,52200.0,33.3589,33.3589,33.3052,33.312,52200.0
2013-08-20 15:00:00,49.63,49.67,49.62,49.63,49600.0,33.312,33.3388,33.3052,33.312,49600.0
2013-08-20 15:10:00,49.63,49.63,49.58,49.61,67300.0,33.312,33.312,33.2784,33.2985,67300.0
2013-08-20 15:20:00,49.61,49.61,49.57,49.58,96000.0,33.2985,33.2985,33.2717,33.2784,96000.0
2013-08-20 15:30:00,49.59,49.6,49.55,49.56,122100.0,33.2851,33.2918,33.2583,33.265,122100.0
2013-08-20 15:40:00,49.56,49.58,49.48,49.5,206600.0,33.265,33.2784,33.2113,33.2247,206600.0
2013-08-20 15:50:00,49.5,49.5,49.4,49.41,277700.0,33.2247,33.2247,33.1576,33.1643,277700.0
2013-08-21 09:30:00,49.43,49.49,49.26,49.46,119600.0,33.1777,33.218,33.0636,33.1978,119600.0
2013-08-21 09:40:00,49.49,49.52,49.39,49.45,55700.0,33.218,33.2381,33.1509,33.1911,55700.0
2013-08-21 09:50:00,49.44,49.44,49.34,49.42,48800.0,33.1844,33.1844,33.1173,33.171,48800.0
2013-08-21 10:00:00,49.43,49.43,49.31,49.33,83400.0,33.1777,33.1777,33.0972,33.1106,83400.0
2013-08-21 10:10:00,49.32,49.32,49.13,49.13,79700.0,33.1039,33.1039,32.9763,32.9763,79700.0
2013-08-21 10:20:00,49.14,49.2,49.12,49.18,66100.0,32.9831,33.0233,32.9696,33.0099,66100.0
2013-08-21 10:30:00,49.18,49.2,49.15,49.18,51600.0,33.0099,33.0233,32.9898,33.0099,51600.0
2013-08-21 10:40:00,49.17,49.19,49.14,49.15,116000.0,33.0032,33.0166,32.9831,32.9898,116000.0
2013-08-21 10:50:00,49.15,49.18,49.08,49.13,86200.0,32.9898,33.0099,32.9428,32.9763,86200.0
2013-08-21 11:00:00,49.13,49.17,49.11,49.16,89300.0,32.9763,33.0032,32.9629,32.9965,89300.0
2013-08-21 11:10:00,49.15,49.17,49.09,49.09,62600.0,32.9898,33.0032,32.9495,32.9495,62600.0
2013-08-21 11:20:00,49.09,49.12,49.02,49.02,102400.0,32.9495,32.9696,32.9025,32.9025,102400.0
2013-08-21 11:30:00,49.03,49.12,49.02,49.07,90200.0,32.9092,32.9696,32.9025,32.9361,90200.0
2013-08-21 11:40:00,49.08,49.09,49.05,49.05,88700.0,32.9428,32.9495,32.9227,32.9227,88700.0
2013-08-21 11:50:00,49.06,49.07,49.02,49.06,66500.0,32.9294,32.9361,32.9025,32.9294,66500.0
2013-08-21 12:00:00,49.05,49.07,49.03,49.04,54400.0,32.9227,32.9361,32.9092,32.9159,54400.0
2013-08-21 12:10:00,49.03,49.12,49.03,49.11,51600.0,32.9092,32.9696,32.9092,32.9629,51600.0
2013-08-21 12:20:00,49.11,49.17,49.11,49.14,35900.0,32.9629,33.0032,32.9629,32.9831,35900.0
2013-08-21 12:30:00,49.14,49.19,49.09,49.19,39600.0,32.9831,33.0166,32.9495,33.0166,39600.0
2013-08-21 12:40:00,49.19,49.24,49.19,49.23,45400.0,33.0166,33.0502,33.0166,33.0435,45400.0
2013-08-21 12:50:00,49.22,49.3,49.21,49.25,32500.0,33.0368,33.0905,33.03,33.0569,32500.0
2013-08-21 13:00:00,49.24,49.26,49.19,49.26,50600.0,33.0502,33.0636,33.0166,33.0636,50600.0
2013-08-21 13:10:00,49.26,49.34,49.26,49.32,58500.0,33.0636,33.1173,33.0636,33.1039,58500.0
2013-08-21 13:20:00,49.31,49.34,49.31,49.31,27500.0,33.0972,33.1173,33.0972,33.0972,27500.0
2013-08-21 13:30:00,49.31,49.32,49.25,49.32,30400.0,33.0972,33.1039,33.0569,33.1039,30400.0
2013-08-21 13:40:00,49.3,49.35,49.3,49.34,28700.0,33.0905,33.124,33.0905,33.1173,28700.0
2013-08-21 13:50:00,49.35,49.37,49.32,49.33,25800.0,33.124,33.1374,33.1039,33.1106,25800.0
2013-08-21 14:00:00,49.33,49.33,49.08,49.17,103100.0,33.1106,33.1106,32.9428,33.0032,103100.0
2013-08-21 14:10:00,49.17,49.26,49.17,49.2,95300.0,33.0032,33.0636,33.0032,33.0233,95300.0
2013-08-21 14:20:00,49.2,49.24,49.11,49.24,61300.0,33.0233,33.0502,32.9629,33.0502,61300.0
2013-08-21 14:30:00,49.23,49.5,49.21,49.43,146800.0,33.0435,33.2247,33.03,33.1777,146800.0
2013-08-21 14:40:00,49.43,49.58,49.41,49.56,100400.0,33.1777,33.2784,33.1643,33.265,100400.0
2013-08-21 14:50:00,49.55,49.58,49.43,49.45,92600.0,33.2583,33.2784,33.1777,33.1911,92600.0
2013-08-21 15:00:00,49.45,49.47,49.39,49.39,70000.0,33.1911,33.2046,33.1509,33.1509,70000.0
2013-08-21 15:10:00,49.38,49.44,49.35,49.35,89800.0,33.1442,33.1844,33.124,33.124,89800.0
2013-08-21 15:20:00,49.34,49.38,49.31,49.33,73100.0,33.1173,33.1442,33.0972,33.1106,73100.0
2013-08-21 15:30:00,49.33,49.41,49.29,49.3,79100.0,33.1106,33.1643,33.0837,33.0905,79100.0
2013-08-21 15:40:00,49.31,49.32,49.13,49.16,232200.0,33.0972,33.1039,32.9763,32.9965,232200.0
2013-08-21 15:50:00,49.15,49.16,49.05,49.07,229900.0,32.9898,32.9965,32.9227,32.9361,229900.0
2013-08-22 09:30:00,49.14,49.24,49.06,49.06,119400.0,32.9831,33.0502,32.9294,32.9294,119400.0
2013-08-22 09:40:00,49.06,49.2,49.04,49.19,73000.0,32.9294,33.0233,32.9159,33.0166,73000.0
2013-08-22 09:50:00,49.19,49.22,49.1,49.16,60600.0,33.0166,33.0368,32.9562,32.9965,60600.0
2013-08-22 10:00:00,49.16,49.21,49.04,49.05,56100.0,32.9965,33.03,32.9159,32.9227,56100.0
2013-08-22 10:10:00,49.05,49.05,48.93,48.99,112600.0,32.9227,32.9227,32.8421,32.8824,112600.0
2013-08-22 10:20:00,48.99,48.99,48.89,48.9,62500.0,32.8824,32.8824,32.8153,32.822,62500.0
2013-08-22 10:30:00,48.91,48.96,48.87,48.95,101900.0,32.8287,32.8622,32.8018,32.8555,101900.0
2013-08-22 10:40:00,48.95,49.07,48.95,48.96,89800.0,32.8555,32.9361,32.8555,32.8622,89800.0
2013-08-22 10:50:00,48.96,48.97,48.92,48.93,63900.0,32.8622,32.869,32.8354,32.8421,63900.0
2013-08-22 11:00:00,48.93,49.06,48.93,49.05,122100.0,32.8421,32.9294,32.8421,32.9227,122100.0
2013-08-22 11:10:00,49.05,49.05,48.98,48.98,69200.0,32.9227,32.9227,32.8757,32.8757,69200.0
2013-08-22 11:20:00,48.99,48.99,48.87,48.9,71800.0,32.8824,32.8824,32.8018,32.822,71800.0
2013-08-22 11:30:00,48.9,48.98,48.9,48.97,108200.0,32.822,32.8757,32.822,32.869,108200.0
2013-08-22 11:40:00,48.97,48.98,48.92,48.97,45100.0,32.869,32.8757,32.8354,32.869,45100.0
2013-08-22 11:50:00,48.98,49.1,48.97,49.08,35000.0,32.8757,32.9562,32.869,32.9428,35000.0
2013-08-22 12:00:00,49.09,49.22,49.09,49.19,37400.0,32.9495,33.0368,32.9495,33.0166,37400.0
2013-08-22 12:10:00,49.19,49.25,49.18,49.21,22600.0,33.0166,33.0569,33.0099,33.03,22600.0
2013-08-22 12:20:00,49.21,49.24,49.19,49.22,20800.0,33.03,33.0502,33.0166,33.0368,20800.0
2013-08-22 12:30:00,49.22,49.3,49.21,49.27,16400.0,33.0368,33.0905,33.03,33.0703,16400.0
2013-08-22 12:40:00,49.27,49.34,49.26,49.28,21900.0,33.0703,33.1173,33.0636,33.077,21900.0
2013-08-22 12:50:00,49.27,49.29,49.2,49.29,30100.0,33.0703,33.0837,33.0233,33.0837,30100.0
2013-08-22 13:00:00,49.29,49.31,49.21,49.22,28000.0,33.0837,33.0972,33.03,33.0368,28000.0
2013-08-22 13:10:00,49.23,49.31,49.22,49.24,20200.0,33.0435,33.0972,33.0368,33.0502,20200.0
2013-08-22 13:20:00,49.25,49.27,49.24,49.24,14800.0,33.0569,33.0703,33.0502,33.0502,14800.0
2013-08-22 13:30:00,49.25,49.27,49.2,49.27,27000.0,33.0569,33.0703,33.0233,33.0703,27000.0
2013-08-22 13:40:00,49.27,49.33,49.2,49.31,28100.0,33.0703,33.1106,33.0233,33.0972,28100.0
2013-08-22 13:50:00,49.32,49.36,49.27,49.36,23300.0,33.1039,33.1307,33.0703,33.1307,23300.0
2013-08-22 14:00:00,49.36,49.39,49.32,49.33,38400.0,33.1307,33.1509,33.1039,33.1106,38400.0
2013-08-22 14:10:00,49.33,49.35,49.28,49.29,24700.0,33.1106,33.124,33.077,33.0837,24700.0
2013-08-22 14:20:00,49.33,49.41,49.32,49.4,16400.0,33.1106,33.1643,33.1039,33.1576,16400.0
2013-08-22 14:30:00,49.4,49.43,49.39,49.41,29100.0,33.1576,33.1777,33.1509,33.1643,29100.0
2013-08-22 14:40:00,49.42,49.43,49.37,49.41,20700.0,33.171,33.1777,33.1374,33.1643,20700.0
2013-08-22 14:50:00,49.41,49.49,49.41,49.47,39400.0,33.1643,33.218,33.1643,33.2046,39400.0
2013-08-22 15:00:00,49.47,49.52,49.46,49.51,50700.0,33.2046,33.2381,33.1978,33.2314,50700.0
2013-08-22 15:10:00,49.52,49.53,49.43,49.46,27600.0,33.2381,33.2448,33.1777,33.1978,27600.0
2013-08-22 15:20:00,49.46,49.54,49.45,49.5,46800.0,33.1978,33.2515,33.1911,33.2247,46800.0
2013-08-22 15:30:00,49.5,49.51,49.42,49.42,89800.0,33.2247,33.2314,33.171,33.171,89800.0
2013-08-22 15:40:00,49.43,49.43,49.35,49.37,96600.0,33.1777,33.1777,33.124,33.1374,96600.0
2013-08-22 15:50:00,49.38,49.38,49.29,49.31,194700.0,33.1442,33.1442,33.0837,33.0972,194700.0
2013-08-23 09:30:00,49.46,49.63,49.35,49.42,138500.0,33.1978,33.312,33.124,33.171,138500.0
2013-08-23 09:40:00,49.41,49.5,49.39,49.46,107400.0,33.1643,33.2247,33.1509,33.1978,107400.0
2013-08-23 09:50:00,49.46,49.64,49.41,49.6,83200.0,33.1978,33.3187,33.1643,33.2918,83200.0
2013-08-23 10:00:00,49.6,49.63,49.49,49.55,68100.0,33.2918,33.312,33.218,33.2583,68100.0
2013-08-23 10:10:00,49.55,49.65,49.54,49.65,38700.0,33.2583,33.3254,33.2515,33.3254,38700.0
2013-08-23 10:20:00,49.64,49.65,49.52,49.52,66800.0,33.3187,33.3254,33.2381,33.2381,66800.0
2013-08-23 10:30:00,49.52,49.56,49.52,49.56,46100.0,33.2381,33.265,33.2381,33.265,46100.0
2013-08-23 10:40:00,49.57,49.63,49.55,49.6,56500.0,33.2717,33.312,33.2583,33.2918,56500.0
2013-08-23 10:50:00,49.61,49.69,49.58,49.66,50200.0,33.2985,33.3522,33.2784,33.3321,50200.0
2013-08-23 11:00:00,49.65,49.68,49.62,49.63,40300.0,33.3254,33.3455,33.3052,33.312,40300.0
2013-08-23 11:10:00,49.64,49.66,49.6,49.62,33800.0,33.3187,33.3321,33.2918,33.3052,33800.0
2013-08-23 11:20:00,49.62,49.62,49.57,49.61,39000.0,33.3052,33.3052,33.2717,33.2985,39000.0
2013-08-23 11:30:00,49.61,49.68,49.6,49.68,55700.0,33.2985,33.3455,33.2918,33.3455,55700.0
2013-08-23 11:40:00,49.69,49.81,49.69,49.77,58300.0,33.3522,33.4328,33.3522,33.4059,58300.0
2013-08-23 11:50:00,49.77,49.79,49.74,49.76,40300.0,33.4059,33.4193,33.3858,33.3992,40300.0
2013-08-23 12:00:00,49.75,49.83,49.75,49.82,38300.0,33.3925,33.4462,33.3925,33.4395,38300.0
2013-08-23 12:10:00,49.82,49.82,49.76,49.78,36900.0,33.4395,33.4395,33.3992,33.4126,36900.0
2013-08-23 12:20:00,49.78,49.78,49.72,49.75,18200.0,33.4126,33.4126,33.3724,33.3925,18200.0
2013-08-23 12:30:00,49.74,49.75,49.71,49.74,24900.0,33.3858,33.3925,33.3656,33.3858,24900.0
2013-08-23 12:40:00,49.75,49.75,49.67,49.67,25600.0,33.3925,33.3925,33.3388,33.3388,25600.0
2013-08-23 12:50:00,49.66,49.7,49.62,49.69,23400.0,33.3321,33.3589,33.3052,33.3522,23400.0
2013-08-23 13:00:00,49.69,49.72,49.64,49.64,25800.0,33.3522,33.3724,33.3187,33.3187,25800.0
2013-08-23 13:10:00,49.64,49.67,49.64,49.64,25800.0,33.3187,33.3388,33.3187,33.3187,25800.0
2013-08-23 13:20:00,49.64,49.69,49.63,49.67,31300.0,33.3187,33.3522,33.312,33.3388,31300.0
2013-08-23 13:30:00,49.68,49.72,49.68,49.72,30300.0,33.3455,33.3724,33.3455,33.3724,30300.0
2013-08-23 13:40:00,49.72,49.74,49.7,49.7,20200.0,33.3724,33.3858,33.3589,33.3589,20200.0
2013-08-23 13:50:00,49.71,49.74,49.69,49.73,32600.0,33.3656,33.3858,33.3522,33.3791,32600.0
2013-08-23 14:00:00,49.73,49.73,49.68,49.69,34200.0,33.3791,33.3791,33.3455,33.3522,34200.0
2013-08-23 14:10:00,49.69,49.69,49.63,49.64,34200.0,33.3522,33.3522,33.312,33.3187,34200.0
2013-08-23 14:20:00,49.64,49.66,49.63,49.65,46800.0,33.3187,33.3321,33.312,33.3254,46800.0
2013-08-23 14:30:00,49.65,49.7,49.65,49.7,27400.0,33.3254,33.3589,33.3254,33.3589,27400.0
2013-08-23 14:40:00,49.7,49.71,49.68,49.71,37800.0,33.3589,33.3656,33.3455,33.3656,37800.0
2013-08-23 14:50:00,49.71,49.73,49.7,49.72,42500.0,33.3656,33.3791,33.3589,33.3724,42500.0
2013-08-23 15:00:00,49.72,49.75,49.7,49.75,50300.0,33.3724,33.3925,33.3589,33.3925,50300.0
2013-08-23 15:10:00,49.75,49.76,49.72,49.75,52100.0,33.3925,33.3992,33.3724,33.3925,52100.0
2013-08-23 15:20:00,49.75,49.79,49.73,49.77,44500.0,33.3925,33.4193,33.3791,33.4059,44500.0
2013-08-23 15:30:00,49.78,49.82,49.76,49.82,88500.0,33.4126,33.4395,33.3992,33.4395,88500.0
2013-08-23 15:40:00,49.82,49.93,49.81,49.89,141400.0,33.4395,33.5133,33.4328,33.4865,141400.0
2013-08-23 15:50:00,49.88,49.9,49.8,49.82,190600.0,33.4798,33.4932,33.4261,33.4395,190600.0
2013-08-26 09:30:00,49.86,49.95,49.82,49.92,97900.0,33.4663,33.5267,33.4395,33.5066,97900.0
2013-08-26 09:40:00,49.93,49.95,49.85,49.88,107900.0,33.5133,33.5267,33.4596,33.4798,107900.0
2013-08-26 09:50:00,49.89,49.94,49.83,49.86,71800.0,33.4865,33.52,33.4462,33.4663,71800.0
2013-08-26 10:00:00,49.86,49.87,49.71,49.71,58100.0,33.4663,33.473,33.3656,33.3656,58100.0
2013-08-26 10:10:00,49.72,49.81,49.72,49.79,61600.0,33.3724,33.4328,33.3724,33.4193,61600.0
2013-08-26 10:20:00,49.8,49.86,49.79,49.81,60000.0,33.4261,33.4663,33.4193,33.4328,60000.0
2013-08-26 10:30:00,49.82,49.84,49.77,49.8,75600.0,33.4395,33.4529,33.4059,33.4261,75600.0
2013-08-26 10:40:00,49.8,49.8,49.77,49.79,79900.0,33.4261,33.4261,33.4059,33.4193,79900.0
2013-08-26 10:50:00,49.79,49.88,49.78,49.88,44900.0,33.4193,33.4798,33.4126,33.4798,44900.0
2013-08-26 11:00:00,49.88,49.89,49.81,49.81,63000.0,33.4798,33.4865,33.4328,33.4328,63000.0
2013-08-26 11:10:00,49.82,49.82,49.69,49.7,83100.0,33.4395,33.4395,33.3522,33.3589,83100.0
2013-08-26 11:20:00,49.69,49.7,49.65,49.66,68100.0,33.3522,33.3589,33.3254,33.3321,68100.0
2013-08-26 11:30:00,49.66,49.7,49.65,49.67,47600.0,33.3321,33.3589,33.3254,33.3388,47600.0
2013-08-26 11:40:00,49.67,49.7,49.67,49.69,34200.0,33.3388,33.3589,33.3388,33.3522,34200.0
2013-08-26 11:50:00,49.69,49.71,49.67,49.7,30100.0,33.3522,33.3656,33.3388,33.3589,30100.0
2013-08-26 12:00:00,49.7,49.73,49.61,49.62,52100.0,33.3589,33.3791,33.2985,33.3052,52100.0
2013-08-26 12:10:00,49.62,49.66,49.62,49.66,44700.0,33.3052,33.3321,33.3052,33.3321,44700.0
2013-08-26 12:20:00,49.66,49.69,49.65,49.68,45600.0,33.3321,33.3522,33.3254,33.3455,45600.0
2013-08-26 12:30:00,49.68,49.71,49.66,49.66,50600.0,33.3455,33.3656,33.3321,33.3321,50600.0
2013-08-26 12:40:00,49.66,49.68,49.64,49.65,84800.0,33.3321,33.3455,33.3187,33.3254,84800.0
2013-08-26 12:50:00,49.66,49.7,49.66,49.69,35200.0,33.3321,33.3589,33.3321,33.3522,35200.0
2013-08-26 13:00:00,49.69,49.71,49.68,49.68,40400.0,33.3522,33.3656,33.3455,33.3455,40400.0
2013-08-26 13:10:00,49.68,49.69,49.63,49.65,43600.0,33.3455,33.3522,33.312,33.3254,43600.0
2013-08-26 13:20:00,49.65,49.71,49.65,49.7,83500.0,33.3254,33.3656,33.3254,33.3589,83500.0
2013-08-26 13:30:00,49.69,49.71,49.68,49.7,55000.0,33.3522,33.3656,33.3455,33.3589,55000.0
2013-08-26 13:40:00,49.7,49.72,49.69,49.7,91800.0,33.3589,33.3724,33.3522,33.3589,91800.0
2013-08-26 13:50:00,49.7,49.72,49.69,49.72,50000.0,33.3589,33.3724,33.3522,33.3724,50000.0
2013-08-26 14:00:00,49.71,49.73,49.7,49.7,54900.0,33.3656,33.3791,33.3589,33.3589,54900.0
2013-08-26 14:10:00,49.7,49.73,49.69,49.72,77200.0,33.3589,33.3791,33.3522,33.3724,77200.0
2013-08-26 14:20:00,49.72,49.73,49.7,49.7,152100.0,33.3724,33.3791,33.3589,33.3589,152100.0
2013-08-26 14:30:00,49.71,49.71,49.69,49.7,28800.0,33.3656,33.3656,33.3522,33.3589,28800.0
2013-08-26 14:40:00,49.7,49.72,49.69,49.71,80900.0,33.3589,33.3724,33.3522,33.3656,80900.0
2013-08-26 14:50:00,49.72,49.72,49.67,49.68,50400.0,33.3724,33.3724,33.3388,33.3455,50400.0
2013-08-26 15:00:00,49.68,49.69,49.64,49.65,74700.0,33.3455,33.3522,33.3187,33.3254,74700.0
2013-08-26 15:10:00,49.65,49.65,49.59,49.61,218100.0,33.3254,33.3254,33.2851,33.2985,218100.0
2013-08-26 15:20:00,49.61,49.61,49.42,49.48,160600.0,33.2985,33.2985,33.171,33.2113,160600.0
2013-08-26 15:30:00,49.48,49.53,49.47,49.51,137000.0,33.2113,33.2448,33.2046,33.2314,137000.0
2013-08-26 15:40:00,49.52,49.52,49.45,49.46,167400.0,33.2381,33.2381,33.1911,33.1978,167400.0
2013-08-26 15:50:00,49.46,49.48,49.38,49.39,211700.0,33.1978,33.2113,33.1442,33.1509,211700.0
2013-08-27 09:30:00,49.09,49.16,49.0,49.1,162600.0,32.9495,32.9965,32.8891,32.9562,162600.0
2013-08-27 09:40:00,49.08,49.22,49.03,49.21,111700.0,32.9428,33.0368,32.9092,33.03,111700.0
2013-08-27 09:50:00,49.23,49.31,49.21,49.24,159000.0,33.0435,33.0972,33.03,33.0502,159000.0
2013-08-27 10:00:00,49.25,49.31,49.2,49.31,113000.0,33.0569,33.0972,33.0233,33.0972,113000.0
2013-08-27 10:10:00,49.3,49.3,49.25,49.29,69900.0,33.0905,33.0905,33.0569,33.0837,69900.0
2013-08-27 10:20:00,49.28,49.31,49.21,49.22,104200.0,33.077,33.0972,33.03,33.0368,104200.0
2013-08-27 10:30:00,49.22,49.27,49.21,49.26,42100.0,33.0368,33.0703,33.03,33.0636,42100.0
2013-08-27 10:40:00,49.26,49.37,49.26,49.28,64500.0,33.0636,33.1374,33.0636,33.077,64500.0
2013-08-27 10:50:00,49.27,49.32,49.21,49.31,51000.0,33.0703,33.1039,33.03,33.0972,51000.0
2013-08-27 11:00:00,49.31,49.32,49.28,49.28,33000.0,33.0972,33.1039,33.077,33.077,33000.0
2013-08-27 11:10:00,49.29,49.29,49.16,49.25,88500.0,33.0837,33.0837,32.9965,33.0569,88500.0
2013-08-27 11:20:00,49.25,49.4,49.24,49.37,42800.0,33.0569,33.1576,33.0502,33.1374,42800.0
2013-08-27 11:30:00,49.37,49.4,49.31,49.35,85900.0,33.1374,33.1576,33.0972,33.124,85900.0
2013-08-27 11:40:00,49.35,49.35,49.22,49.22,81300.0,33.124,33.124,33.0368,33.0368,81300.0
2013-08-27 11:50:00,49.22,49.32,49.19,49.31,72600.0,33.0368,33.1039,33.0166,33.0972,72600.0
2013-08-27 12:00:00,49.3,49.32,49.26,49.3,51700.0,33.0905,33.1039,33.0636,33.0905,51700.0
2013-08-27 12:10:00,49.3,49.31,49.26,49.28,43200.0,33.0905,33.0972,33.0636,33.077,43200.0
2013-08-27 12:20:00,49.28,49.3,49.25,49.26,18000.0,33.077,33.0905,33.0569,33.0636,18000.0
2013-08-27 12:30:00,49.26,49.33,49.24,49.27,30600.0,33.0636,33.1106,33.0502,33.0703,30600.0
2013-08-27 12:40:00,49.27,49.29,49.2,49.28,78700.0,33.0703,33.0837,33.0233,33.077,78700.0
2013-08-27 12:50:00,49.28,49.33,49.27,49.32,48800.0,33.077,33.1106,33.0703,33.1039,48800.0
2013-08-27 13:00:00,49.32,49.37,49.32,49.36,60300.0,33.1039,33.1374,33.1039,33.1307,60300.0
2013-08-27 13:10:00,49.37,49.37,49.34,49.36,32900.0,33.1374,33.1374,33.1173,33.1307,32900.0
2013-08-27 13:20:00,49.36,49.4,49.35,49.37,36900.0,33.1307,33.1576,33.124,33.1374,36900.0
2013-08-27 13:30:00,49.35,49.39,49.35,49.37,29300.0,33.124,33.1509,33.124,33.1374,29300.0
2013-08-27 13:40:00,49.37,49.47,49.36,49.47,43000.0,33.1374,33.2046,33.1307,33.2046,43000.0
2013-08-27 13:50:00,49.47,49.49,49.39,49.39,49500.0,33.2046,33.218,33.1509,33.1509,49500.0
2013-08-27 14:00:00,49.39,49.42,49.38,49.41,31900.0,33.1509,33.171,33.1442,33.1643,31900.0
2013-08-27 14:10:00,49.4,49.41,49.36,49.39,51200.0,33.1576,33.1643,33.1307,33.1509,51200.0
2013-08-27 14:20:00,49.4,49.41,49.34,49.39,54000.0,33.1576,33.1643,33.1173,33.1509,54000.0
2013-08-27 14:30:00,49.38,49.39,49.28,49.36,206700.0,33.1442,33.1509,33.077,33.1307,206700.0
2013-08-27 14:40:00,49.36,49.48,49.35,49.41,61300.0,33.1307,33.2113,33.124,33.1643,61300.0
2013-08-27 14:50:00,49.42,49.43,49.38,49.4,51100.0,33.171,33.1777,33.1442,33.1576,51100.0
2013-08-27 15:00:00,49.4,49.4,49.33,49.35,89400.0,33.1576,33.1576,33.1106,33.124,89400.0
2013-08-27 15:10:00,49.36,49.37,49.26,49.3,215500.0,33.1307,33.1374,33.0636,33.0905,215500.0
2013-08-27 15:20:00,49.3,49.32,49.22,49.24,173200.0,33.0905,33.1039,33.0368,33.0502,173200.0
2013-08-27 15:30:00,49.24,49.25,49.15,49.18,118800.0,33.0502,33.0569,32.9898,33.0099,118800.0
2013-08-27 15:40:00,49.18,49.26,49.16,49.25,279000.0,33.0099,33.0636,32.9965,33.0569,279000.0
2013-08-27 15:50:00,49.26,49.26,49.13,49.14,287600.0,33.0636,33.0636,32.9763,32.9831,287600.0
2013-08-28 09:30:00,49.02,49.06,48.76,48.88,179000.0,32.9025,32.9294,32.728,32.8085,179000.0
2013-08-28 09:40:00,48.88,49.12,48.85,49.12,94000.0,32.8085,32.9696,32.7884,32.9696,94000.0
2013-08-28 09:50:00,49.13,49.19,49.01,49.02,117400.0,32.9763,33.0166,32.8958,32.9025,117400.0
2013-08-28 10:00:00,49.03,49.13,48.96,49.08,96300.0,32.9092,32.9763,32.8622,32.9428,96300.0
2013-08-28 10:10:00,49.09,49.11,49.01,49.08,70000.0,32.9495,32.9629,32.8958,32.9428,70000.0
2013-08-28 10:20:00,49.07,49.09,49.0,49.06,66800.0,32.9361,32.9495,32.8891,32.9294,66800.0
2013-08-28 10:30:00,49.06,49.06,49.0,49.02,68800.0,32.9294,32.9294,32.8891,32.9025,68800.0
2013-08-28 10:40:00,49.03,49.09,49.02,49.03,108800.0,32.9092,32.9495,32.9025,32.9092,108800.0
2013-08-28 10:50:00,49.03,49.07,48.97,48.97,93500.0,32.9092,32.9361,32.869,32.869,93500.0
2013-08-28 11:00:00,48.97,49.0,48.93,48.94,55400.0,32.869,32.8891,32.8421,32.8488,55400.0
2013-08-28 11:10:00,48.94,48.95,48.9,48.91,61900.0,32.8488,32.8555,32.822,32.8287,61900.0
2013-08-28 11:20:00,48.91,48.93,48.89,48.92,59700.0,32.8287,32.8421,32.8153,32.8354,59700.0
2013-08-28 11:30:00,48.92,48.96,48.91,48.96,66000.0,32.8354,32.8622,32.8287,32.8622,66000.0
2013-08-28 11:40:00,48.96,48.96,48.92,48.94,57600.0,32.8622,32.8622,32.8354,32.8488,57600.0
2013-08-28 11:50:00,48.93,49.0,48.93,48.99,48100.0,32.8421,32.8891,32.8421,32.8824,48100.0
2013-08-28 12:00:00,48.98,49.02,48.98,49.01,43500.0,32.8757,32.9025,32.8757,32.8958,43500.0
2013-08-28 12:10:00,49.02,49.02,48.99,49.01,41000.0,32.9025,32.9025,32.8824,32.8958,41000.0
2013-08-28 12:20:00,49.01,49.02,48.99,49.01,43700.0,32.8958,32.9025,32.8824,32.8958,43700.0
2013-08-28 12:30:00,49.01,49.03,48.99,49.0,41500.0,32.8958,32.9092,32.8824,32.8891,41500.0
2013-08-28 12:40:00,49.01,49.02,49.0,49.01,37700.0,32.8958,32.9025,32.8891,32.8958,37700.0
2013-08-28 12:50:00,49.02,49.02,49.0,49.0,25900.0,32.9025,32.9025,32.8891,32.8891,25900.0
2013-08-28 13:00:00,49.01,49.03,48.97,48.98,46800.0,32.8958,32.9092,32.869,32.8757,46800.0
2013-08-28 13:10:00,48.98,48.98,48.91,48.91,40000.0,32.8757,32.8757,32.8287,32.8287,40000.0
2013-08-28 13:20:00,48.91,48.92,48.89,48.91,40700.0,32.8287,32.8354,32.8153,32.8287,40700.0
2013-08-28 13:30:00,48.91,48.96,48.9,48.95,41100.0,32.8287,32.8622,32.822,32.8555,41100.0
2013-08-28 13:40:00,48.95,48.97,48.91,48.92,32900.0,32.8555,32.869,32.8287,32.8354,32900.0
2013-08-28 13:50:00,48.91,48.93,48.87,48.88,42700.0,32.8287,32.8421,32.8018,32.8085,42700.0
2013-08-28 14:00:00,48.88,48.89,48.85,48.85,38900.0,32.8085,32.8153,32.7884,32.7884,38900.0
2013-08-28 14:10:00,48.85,48.85,48.77,48.78,68500.0,32.7884,32.7884,32.7347,32.7414,68500.0
2013-08-28 14:20:00,48.77,48.81,48.77,48.8,47800.0,32.7347,32.7616,32.7347,32.7549,47800.0
2013-08-28 14:30:00,48.8,48.82,48.76,48.77,50000.0,32.7549,32.7683,32.728,32.7347,50000.0
2013-08-28 14:40:00,48.77,48.78,48.75,48.77,54700.0,32.7347,32.7414,32.7213,32.7347,54700.0
2013-08-28 14:50:00,48.77,48.83,48.77,48.78,48700.0,32.7347,32.775,32.7347,32.7414,48700.0
2013-08-28 15:00:00,48.78,48.85,48.78,48.82,58500.0,32.7414,32.7884,32.7414,32.7683,58500.0
2013-08-28 15:10:00,48.83,48.87,48.82,48.82,64100.0,32.775,32.8018,32.7683,32.7683,64100.0
2013-08-28 15:20:00,48.82,48.86,48.82,48.83,57200.0,32.7683,32.7951,32.7683,32.775,57200.0
2013-08-28 15:30:00,48.84,48.85,48.82,48.82,60700.0,32.7817,32.7884,32.7683,32.7683,60700.0
2013-08-28 15:40:00,48.82,48.82,48.77,48.78,90700.0,32.7683,32.7683,32.7347,32.7414,90700.0
2013-08-28 15:50:00,48.78,48.81,48.73,48.74,191500.0,32.7414,32.7616,32.7079,32.7146,191500.0
2013-08-29 09:30:00,48.72,48.72,48.25,48.62,188800.0,32.7012,32.7012,32.3857,32.634,188800.0
2013-08-29 09:40:00,48.63,48.78,48.6,48.72,113400.0,32.6407,32.7414,32.6206,32.7012,113400.0
2013-08-29 09:50:00,48.72,48.78,48.68,48.68,64500.0,32.7012,32.7414,32.6743,32.6743,64500.0
2013-08-29 10:00:00,48.69,48.78,48.69,48.78,52100.0,32.681,32.7414,32.681,32.7414,52100.0
2013-08-29 10:10:00,48.78,48.8,48.73,48.75,69500.0,32.7414,32.7549,32.7079,32.7213,69500.0
2013-08-29 10:20:00,48.75,48.76,48.67,48.74,53700.0,32.7213,32.728,32.6676,32.7146,53700.0
2013-08-29 10:30:00,48.74,48.92,48.74,48.92,49400.0,32.7146,32.8354,32.7146,32.8354,49400.0
2013-08-29 10:40:00,48.93,49.09,48.92,49.04,240800.0,32.8421,32.9495,32.8354,32.9159,240800.0
2013-08-29 10:50:00,49.03,49.08,48.97,49.03,92900.0,32.9092,32.9428,32.869,32.9092,92900.0
2013-08-29 11:00:00,49.03,49.15,49.03,49.15,193800.0,32.9092,32.9898,32.9092,32.9898,193800.0
2013-08-29 11:10:00,49.15,49.23,49.15,49.21,90100.0,32.9898,33.0435,32.9898,33.03,90100.0
2013-08-29 11:20:00,49.22,49.28,49.21,49.21,72200.0,33.0368,33.077,33.03,33.03,72200.0
2013-08-29 11:30:00,49.22,49.27,49.2,49.25,51100.0,33.0368,33.0703,33.0233,33.0569,51100.0
2013-08-29 11:40:00,49.24,49.28,49.16,49.16,100900.0,33.0502,33.077,32.9965,32.9965,100900.0
2013-08-29 11:50:00,49.17,49.23,49.15,49.18,45600.0,33.0032,33.0435,32.9898,33.0099,45600.0
2013-08-29 12:00:00,49.19,49.26,49.17,49.26,49200.0,33.0166,33.0636,33.0032,33.0636,49200.0
2013-08-29 12:10:00,49.26,49.27,49.23,49.27,105100.0,33.0636,33.0703,33.0435,33.0703,105100.0
2013-08-29 12:20:00,49.27,49.32,49.26,49.28,43700.0,33.0703,33.1039,33.0636,33.077,43700.0
2013-08-29 12:30:00,49.27,49.28,49.21,49.25,77100.0,33.0703,33.077,33.03,33.0569,77100.0
2013-08-29 12:40:00,49.25,49.3,49.25,49.3,48000.0,33.0569,33.0905,33.0569,33.0905,48000.0
2013-08-29 12:50:00,49.3,49.32,49.29,49.3,24800.0,33.0905,33.1039,33.0837,33.0905,24800.0
2013-08-29 13:00:00,49.3,49.36,49.28,49.36,27500.0,33.0905,33.1307,33.077,33.1307,27500.0
2013-08-29 13:10:00,49.36,49.36,49.26,49.3,35500.0,33.1307,33.1307,33.0636,33.0905,35500.0
2013-08-29 13:20:00,49.29,49.31,49.22,49.29,50600.0,33.0837,33.0972,33.0368,33.0837,50600.0
2013-08-29 13:30:00,49.29,49.29,49.23,49.26,34400.0,33.0837,33.0837,33.0435,33.0636,34400.0
2013-08-29 13:40:00,49.26,49.3,49.23,49.29,32200.0,33.0636,33.0905,33.0435,33.0837,32200.0
2013-08-29 13:50:00,49.29,49.34,49.29,49.33,89500.0,33.0837,33.1173,33.0837,33.1106,89500.0
2013-08-29 14:00:00,49.34,49.44,49.33,49.43,65400.0,33.1173,33.1844,33.1106,33.1777,65400.0
2013-08-29 14:10:00,49.43,49.43,49.33,49.34,46300.0,33.1777,33.1777,33.1106,33.1173,46300.0
2013-08-29 14:20:00,49.34,49.38,49.32,49.38,51900.0,33.1173,33.1442,33.1039,33.1442,51900.0
2013-08-29 14:30:00,49.37,49.41,49.36,49.4,35900.0,33.1374,33.1643,33.1307,33.1576,35900.0
2013-08-29 14:40:00,49.39,49.42,49.38,49.39,44200.0,33.1509,33.171,33.1442,33.1509,44200.0
2013-08-29 14:50:00,49.4,49.4,49.36,49.37,41600.0,33.1576,33.1576,33.1307,33.1374,41600.0
2013-08-29 15:00:00,49.37,49.38,49.32,49.37,57900.0,33.1374,33.1442,33.1039,33.1374,57900.0
2013-08-29 15:10:00,49.37,49.41,49.34,49.4,94400.0,33.1374,33.1643,33.1173,33.1576,94400.0
2013-08-29 15:20:00,49.4,49.41,49.28,49.29,55300.0,33.1576,33.1643,33.077,33.0837,55300.0
2013-08-29 15:30:00,49.29,49.29,49.17,49.18,122100.0,33.0837,33.0837,33.0032,33.0099,122100.0
2013-08-29 15:40:00,49.17,49.27,49.14,49.26,256700.0,33.0032,33.0703,32.9831,33.0636,256700.0
2013-08-29 15:50:00,49.25,49.26,49.2,49.22,246700.0,33.0569,33.0636,33.0233,33.0368,246700.0
2013-08-30 09:30:00,49.24,49.34,49.2,49.24,81600.0,33.0502,33.1173,33.0233,33.0502,81600.0
2013-08-30 09:40:00,49.25,49.33,49.22,49.23,47600.0,33.0569,33.1106,33.0368,33.0435,47600.0
2013-08-30 09:50:00,49.26,49.27,49.06,49.07,48100.0,33.0636,33.0703,32.9294,32.9361,48100.0
2013-08-30 10:00:00,49.07,49.12,49.05,49.09,55500.0,32.9361,32.9696,32.9227,32.9495,55500.0
2013-08-30 10:10:00,49.09,49.1,49.05,49.09,61300.0,32.9495,32.9562,32.9227,32.9495,61300.0
2013-08-30 10:20:00,49.1,49.15,49.05,49.08,55900.0,32.9562,32.9898,32.9227,32.9428,55900.0
2013-08-30 10:30:00,49.08,49.16,49.08,49.13,45100.0,32.9428,32.9965,32.9428,32.9763,45100.0
2013-08-30 10:40:00,49.13,49.13,49.0,49.04,70400.0,32.9763,32.9763,32.8891,32.9159,70400.0
2013-08-30 10:50:00,49.03,49.05,48.99,49.04,65400.0,32.9092,32.9227,32.8824,32.9159,65400.0
2013-08-30 11:00:00,49.03,49.07,48.98,49.02,55900.0,32.9092,32.9361,32.8757,32.9025,55900.0
2013-08-30 11:10:00,49.02,49.05,48.98,49.05,30200.0,32.9025,32.9227,32.8757,32.9227,30200.0
2013-08-30 11:20:00,49.05,49.07,48.99,48.99,30200.0,32.9227,32.9361,32.8824,32.8824,30200.0
2013-08-30 11:30:00,48.98,49.01,48.95,48.98,34900.0,32.8757,32.8958,32.8555,32.8757,34900.0
2013-08-30 11:40:00,48.98,49.04,48.97,49.04,28200.0,32.8757,32.9159,32.869,32.9159,28200.0
2013-08-30 11:50:00,49.03,49.07,49.02,49.03,46600.0,32.9092,32.9361,32.9025,32.9092,46600.0
2013-08-30 12:00:00,49.03,49.04,48.98,49.03,35400.0,32.9092,32.9159,32.8757,32.9092,35400.0
2013-08-30 12:10:00,49.03,49.11,49.02,49.08,60400.0,32.9092,32.9629,32.9025,32.9428,60400.0
2013-08-30 12:20:00,49.09,49.19,49.09,49.18,39300.0,32.9495,33.0166,32.9495,33.0099,39300.0
2013-08-30 12:30:00,49.17,49.18,49.1,49.11,34200.0,33.0032,33.0099,32.9562,32.9629,34200.0
2013-08-30 12:40:00,49.11,49.17,49.11,49.17,29000.0,32.9629,33.0032,32.9629,33.0032,29000.0
2013-08-30 12:50:00,49.17,49.18,49.12,49.15,47700.0,33.0032,33.0099,32.9696,32.9898,47700.0
2013-08-30 13:00:00,49.16,49.16,49.02,49.02,47900.0,32.9965,32.9965,32.9025,32.9025,47900.0
2013-08-30 13:10:00,49.02,49.19,49.0,49.12,96700.0,32.9025,33.0166,32.8891,32.9696,96700.0
2013-08-30 13:20:00,49.13,49.14,49.05,49.11,41700.0,32.9763,32.9831,32.9227,32.9629,41700.0
2013-08-30 13:30:00,49.11,49.11,49.06,49.06,48000.0,32.9629,32.9629,32.9294,32.9294,48000.0
2013-08-30 13:40:00,49.06,49.16,49.06,49.16,33700.0,32.9294,32.9965,32.9294,32.9965,33700.0
2013-08-30 13:50:00,49.16,49.2,49.16,49.17,40500.0,32.9965,33.0233,32.9965,33.0032,40500.0
2013-08-30 14:00:00,49.16,49.21,49.12,49.2,35600.0,32.9965,33.03,32.9696,33.0233,35600.0
2013-08-30 14:10:00,49.21,49.25,49.2,49.24,28900.0,33.03,33.0569,33.0233,33.0502,28900.0
2013-08-30 14:20:00,49.24,49.26,49.22,49.23,31200.0,33.0502,33.0636,33.0368,33.0435,31200.0
2013-08-30 14:30:00,49.23,49.33,49.21,49.33,52000.0,33.0435,33.1106,33.03,33.1106,52000.0
2013-08-30 14:40:00,49.32,49.33,49.29,49.29,30000.0,33.1039,33.1106,33.0837,33.0837,30000.0
2013-08-30 14:50:00,49.3,49.35,49.3,49.34,35000.0,33.0905,33.124,33.0905,33.1173,35000.0
2013-08-30 15:00:00,49.34,49.37,49.29,49.3,71000.0,33.1173,33.1374,33.0837,33.0905,71000.0
2013-08-30 15:10:00,49.31,49.37,49.3,49.33,38300.0,33.0972,33.1374,33.0905,33.1106,38300.0
2013-08-30 15:20:00,49.33,49.36,49.3,49.33,54600.0,33.1106,33.1307,33.0905,33.1106,54600.0
2013-08-30 15:30:00,49.33,49.33,49.24,49.25,56300.0,33.1106,33.1106,33.0502,33.0569,56300.0
2013-08-30 15:40:00,49.25,49.25,49.18,49.18,123500.0,33.0569,33.0569,33.0099,33.0099,123500.0
2013-08-30 15:50:00,49.17,49.34,49.1,49.3,488000.0,33.0032,33.1173,32.9562,33.0905,488000.0
2013-09-03 09:30:00,49.67,49.8,49.6,49.79,199100.0,33.3388,33.4261,33.2918,33.4193,199100.0
2013-09-03 09:40:00,49.78,49.78,49.53,49.55,98800.0,33.4126,33.4126,33.2448,33.2583,98800.0
2013-09-03 09:50:00,49.55,49.6,49.48,49.5,89000.0,33.2583,33.2918,33.2113,33.2247,89000.0
2013-09-03 10:00:00,49.5,49.5,49.39,49.4,78500.0,33.2247,33.2247,33.1509,33.1576,78500.0
2013-09-03 10:10:00,49.4,49.48,49.33,49.35,79800.0,33.1576,33.2113,33.1106,33.124,79800.0
2013-09-03 10:20:00,49.35,49.35,49.29,49.34,76500.0,33.124,33.124,33.0837,33.1173,76500.0
2013-09-03 10:30:00,49.34,49.36,49.3,49.32,53100.0,33.1173,33.1307,33.0905,33.1039,53100.0
2013-09-03 10:40:00,49.32,49.36,49.31,49.32,65900.0,33.1039,33.1307,33.0972,33.1039,65900.0
2013-09-03 10:50:00,49.31,49.32,49.26,49.27,71000.0,33.0972,33.1039,33.0636,33.0703,71000.0
2013-09-03 11:00:00,49.27,49.3,49.23,49.24,57100.0,33.0703,33.0905,33.0435,33.0502,57100.0
2013-09-03 11:10:00,49.25,49.29,49.19,49.21,67200.0,33.0569,33.0837,33.0166,33.03,67200.0
2013-09-03 11:20:00,49.2,49.23,49.11,49.12,66800.0,33.0233,33.0435,32.9629,32.9696,66800.0
2013-09-03 11:30:00,49.12,49.16,49.11,49.16,64200.0,32.9696,32.9965,32.9629,32.9965,64200.0
2013-09-03 11:40:00,49.16,49.19,49.08,49.11,68100.0,32.9965,33.0166,32.9428,32.9629,68100.0
2013-09-03 11:50:00,49.12,49.15,49.11,49.14,43700.0,32.9696,32.9898,32.9629,32.9831,43700.0
2013-09-03 12:00:00,49.15,49.15,49.08,49.1,68300.0,32.9898,32.9898,32.9428,32.9562,68300.0
2013-09-03 12:10:00,49.11,49.11,49.08,49.09,49100.0,32.9629,32.9629,32.9428,32.9495,49100.0
2013-09-03 12:20:00,49.09,49.09,48.98,48.99,81500.0,32.9495,32.9495,32.8757,32.8824,81500.0
2013-09-03 12:30:00,49.0,49.05,48.98,49.05,66400.0,32.8891,32.9227,32.8757,32.9227,66400.0
2013-09-03 12:40:00,49.06,49.06,48.98,49.01,65600.0,32.9294,32.9294,32.8757,32.8958,65600.0
2013-09-03 12:50:00,49.01,49.07,48.81,48.95,211200.0,32.8958,32.9361,32.7616,32.8555,211200.0
2013-09-03 13:00:00,48.94,49.05,48.93,49.04,91300.0,32.8488,32.9227,32.8421,32.9159,91300.0
2013-09-03 13:10:00,49.03,49.08,49.0,49.01,86000.0,32.9092,32.9428,32.8891,32.8958,86000.0
2013-09-03 13:20:00,49.01,49.03,48.95,49.03,57000.0,32.8958,32.9092,32.8555,32.9092,57000.0
2013-09-03 13:30:00,49.02,49.05,48.97,49.05,56300.0,32.9025,32.9227,32.869,32.9227,56300.0
2013-09-03 13:40:00,49.05,49.09,49.04,49.05,42300.0,32.9227,32.9495,32.9159,32.9227,42300.0
2013-09-03 13:50:00,49.06,49.11,49.03,49.05,38300.0,32.9294,32.9629,32.9092,32.9227,38300.0
2013-09-03 14:00:00,49.05,49.11,49.04,49.11,23500.0,32.9227,32.9629,32.9159,32.9629,23500.0
2013-09-03 14:10:00,49.11,49.17,49.09,49.11,60900.0,32.9629,33.0032,32.9495,32.9629,60900.0
2013-09-03 14:20:00,49.12,49.12,48.98,49.02,41500.0,32.9696,32.9696,32.8757,32.9025,41500.0
2013-09-03 14:30:00,49.03,49.09,48.98,49.05,45300.0,32.9092,32.9495,32.8757,32.9227,45300.0
2013-09-03 14:40:00,49.05,49.05,48.96,49.02,42700.0,32.9227,32.9227,32.8622,32.9025,42700.0
2013-09-03 14:50:00,49.03,49.09,48.99,49.07,42300.0,32.9092,32.9495,32.8824,32.9361,42300.0
2013-09-03 15:00:00,49.07,49.16,49.05,49.13,69400.0,32.9361,32.9965,32.9227,32.9763,69400.0
2013-09-03 15:10:00,49.13,49.17,49.13,49.14,39900.0,32.9763,33.0032,32.9763,32.9831,39900.0
2013-09-03 15:20:00,49.15,49.16,49.09,49.11,45300.0,32.9898,32.9965,32.9495,32.9629,45300.0
2013-09-03 15:30:00,49.12,49.22,49.12,49.2,89500.0,32.9696,33.0368,32.9696,33.0233,89500.0
2013-09-03 15:40:00,49.2,49.25,49.1,49.12,115400.0,33.0233,33.0569,32.9562,32.9696,115400.0
2013-09-03 15:50:00,49.12,49.18,49.12,49.17,215900.0,32.9696,33.0099,32.9696,33.0032,215900.0
2013-09-04 09:30:00,49.08,49.25,49.05,49.15,69100.0,32.9428,33.0569,32.9227,32.9898,69100.0
2013-09-04 09:40:00,49.14,49.17,49.06,49.07,51700.0,32.9831,33.0032,32.9294,32.9361,51700.0
2013-09-04 09:50:00,49.07,49.09,48.99,49.0,94700.0,32.9361,32.9495,32.8824,32.8891,94700.0
2013-09-04 10:00:00,48.99,49.0,48.94,48.97,103100.0,32.8824,32.8891,32.8488,32.869,103100.0
2013-09-04 10:10:00,48.98,49.0,48.91,48.91,114100.0,32.8757,32.8891,32.8287,32.8287,114100.0
2013-09-04 10:20:00,48.91,48.95,48.89,48.93,85900.0,32.8287,32.8555,32.8153,32.8421,85900.0
2013-09-04 10:30:00,48.93,48.95,48.85,48.87,76000.0,32.8421,32.8555,32.7884,32.8018,76000.0
2013-09-04 10:40:00,48.88,48.93,48.88,48.9,44100.0,32.8085,32.8421,32.8085,32.822,44100.0
2013-09-04 10:50:00,48.91,48.97,48.91,48.97,65400.0,32.8287,32.869,32.8287,32.869,65400.0
2013-09-04 11:00:00,48.97,49.04,48.95,49.01,41500.0,32.869,32.9159,32.8555,32.8958,41500.0
2013-09-04 11:10:00,49.02,49.02,48.96,48.97,85700.0,32.9025,32.9025,32.8622,32.869,85700.0
2013-09-04 11:20:00,48.98,49.05,48.98,49.04,46600.0,32.8757,32.9227,32.8757,32.9159,46600.0
2013-09-04 11:30:00,49.04,49.05,48.99,49.01,61000.0,32.9159,32.9227,32.8824,32.8958,61000.0
2013-09-04 11:40:00,49.02,49.05,49.01,49.04,79300.0,32.9025,32.9227,32.8958,32.9159,79300.0
2013-09-04 11:50:00,49.04,49.06,49.02,49.05,69400.0,32.9159,32.9294,32.9025,32.9227,69400.0
2013-09-04 12:00:00,49.05,49.12,49.04,49.08,96100.0,32.9227,32.9696,32.9159,32.9428,96100.0
2013-09-04 12:10:00,49.09,49.13,49.06,49.06,67700.0,32.9495,32.9763,32.9294,32.9294,67700.0
2013-09-04 12:20:00,49.07,49.15,49.06,49.15,32700.0,32.9361,32.9898,32.9294,32.9898,32700.0
2013-09-04 12:30:00,49.15,49.22,49.15,49.22,31400.0,32.9898,33.0368,32.9898,33.0368,31400.0
2013-09-04 12:40:00,49.21,49.22,49.16,49.21,41300.0,33.03,33.0368,32.9965,33.03,41300.0
2013-09-04 12:50:00,49.22,49.25,49.2,49.24,25100.0,33.0368,33.0569,33.0233,33.0502,25100.0
2013-09-04 13:00:00,49.24,49.25,49.2,49.2,30400.0,33.0502,33.0569,33.0233,33.0233,30400.0
2013-09-04 13:10:00,49.21,49.28,49.2,49.28,20800.0,33.03,33.077,33.0233,33.077,20800.0
2013-09-04 13:20:00,49.27,49.29,49.2,49.24,31000.0,33.0703,33.0837,33.0233,33.0502,31000.0
2013-09-04 13:30:00,49.24,49.26,49.22,49.23,52800.0,33.0502,33.0636,33.0368,33.0435,52800.0
2013-09-04 13:40:00,49.24,49.26,49.21,49.21,44200.0,33.0502,33.0636,33.03,33.03,44200.0
2013-09-04 13:50:00,49.22,49.22,49.14,49.15,40000.0,33.0368,33.0368,32.9831,32.9898,40000.0
2013-09-04 14:00:00,49.15,49.18,49.04,49.05,121500.0,32.9898,33.0099,32.9159,32.9227,121500.0
2013-09-04 14:10:00,49.04,49.07,49.01,49.07,96600.0,32.9159,32.9361,32.8958,32.9361,96600.0
2013-09-04 14:20:00,49.07,49.13,49.06,49.1,56700.0,32.9361,32.9763,32.9294,32.9562,56700.0
2013-09-04 14:30:00,49.1,49.1,49.07,49.08,106900.0,32.9562,32.9562,32.9361,32.9428,106900.0
2013-09-04 14:40:00,49.08,49.09,49.03,49.04,77100.0,32.9428,32.9495,32.9092,32.9159,77100.0
2013-09-04 14:50:00,49.04,49.09,49.03,49.07,63400.0,32.9159,32.9495,32.9092,32.9361,63400.0
2013-09-04 15:00:00,49.07,49.09,49.04,49.09,55400.0,32.9361,32.9495,32.9159,32.9495,55400.0
2013-09-04 15:10:00,49.08,49.15,49.08,49.13,116400.0,32.9428,32.9898,32.9428,32.9763,116400.0
2013-09-04 15:20:00,49.13,49.15,48.98,49.01,136400.0,32.9763,32.9898,32.8757,32.8958,136400.0
2013-09-04 15:30:00,49.01,49.08,49.01,49.05,76100.0,32.8958,32.9428,32.8958,32.9227,76100.0
2013-09-04 15:40:00,49.05,49.11,49.04,49.1,106300.0,32.9227,32.9629,32.9159,32.9562,106300.0
2013-09-04 15:50:00,49.1,49.11,49.03,49.09,124400.0,32.9562,32.9629,32.9092,32.9495,124400.0
2013-09-05 09:30:00,49.14,49.14,49.0,49.06,112700.0,32.9831,32.9831,32.8891,32.9294,112700.0
2013-09-05 09:40:00,49.08,49.13,49.06,49.1,151000.0,32.9428,32.9763,32.9294,32.9562,151000.0
2013-09-05 09:50:00,49.1,49.12,49.03,49.06,121000.0,32.9562,32.9696,32.9092,32.9294,121000.0
2013-09-05 10:00:00,49.05,49.09,48.89,48.94,163700.0,32.9227,32.9495,32.8153,32.8488,163700.0
2013-09-05 10:10:00,48.95,48.98,48.84,48.84,82400.0,32.8555,32.8757,32.7817,32.7817,82400.0
2013-09-05 10:20:00,48.84,48.85,48.78,48.79,90900.0,32.7817,32.7884,32.7414,32.7481,90900.0
2013-09-05 10:30:00,48.79,48.86,48.73,48.86,78600.0,32.7481,32.7951,32.7079,32.7951,78600.0
2013-09-05 10:40:00,48.85,48.86,48.77,48.77,68900.0,32.7884,32.7951,32.7347,32.7347,68900.0
2013-09-05 10:50:00,48.77,48.79,48.68,48.68,55800.0,32.7347,32.7481,32.6743,32.6743,55800.0
2013-09-05 11:00:00,48.69,48.85,48.68,48.85,106900.0,32.681,32.7884,32.6743,32.7884,106900.0
2013-09-05 11:10:00,48.85,48.87,48.84,48.87,47300.0,32.7884,32.8018,32.7817,32.8018,47300.0
2013-09-05 11:20:00,48.87,48.91,48.83,48.88,85700.0,32.8018,32.8287,32.775,32.8085,85700.0
2013-09-05 11:30:00,48.89,48.95,48.88,48.94,47100.0,32.8153,32.8555,32.8085,32.8488,47100.0
2013-09-05 11:40:00,48.94,48.99,48.9,48.98,66500.0,32.8488,32.8824,32.822,32.8757,66500.0
2013-09-05 11:50:00,48.99,49.0,48.96,48.97,47000.0,32.8824,32.8891,32.8622,32.869,47000.0
2013-09-05 12:00:00,48.98,49.01,48.95,48.96,59500.0,32.8757,32.8958,32.8555,32.8622,59500.0
2013-09-05 12:10:00,48.96,48.99,48.94,48.97,29200.0,32.8622,32.8824,32.8488,32.869,29200.0
2013-09-05 12:20:00,48.97,49.01,48.96,49.0,45600.0,32.869,32.8958,32.8622,32.8891,45600.0
2013-09-05 12:30:00,49.01,49.03,49.0,49.01,36400.0,32.8958,32.9092,32.8891,32.8958,36400.0
2013-09-05 12:40:00,49.02,49.03,48.99,49.01,29200.0,32.9025,32.9092,32.8824,32.8958,29200.0
2013-09-05 12:50:00,49.01,49.04,49.0,49.03,41400.0,32.8958,32.9159,32.8891,32.9092,41400.0
2013-09-05 13:00:00,49.02,49.03,49.0,49.01,44300.0,32.9025,32.9092,32.8891,32.8958,44300.0
2013-09-05 13:10:00,49.0,49.05,49.0,49.03,53600.0,32.8891,32.9227,32.8891,32.9092,53600.0
2013-09-05 13:20:00,49.03,49.04,49.01,49.03,33100.0,32.9092,32.9159,32.8958,32.9092,33100.0
2013-09-05 13:30:00,49.03,49.06,49.01,49.04,31400.0,32.9092,32.9294,32.8958,32.9159,31400.0
2013-09-05 13:40:00,49.05,49.07,49.03,49.06,35100.0,32.9227,32.9361,32.9092,32.9294,35100.0
2013-09-05 13:50:00,49.06,49.06,48.99,48.99,53500.0,32.9294,32.9294,32.8824,32.8824,53500.0
2013-09-05 14:00:00,48.99,49.06,48.98,49.05,35800.0,32.8824,32.9294,32.8757,32.9227,35800.0
2013-09-05 14:10:00,49.04,49.06,49.04,49.05,21900.0,32.9159,32.9294,32.9159,32.9227,21900.0
2013-09-05 14:20:00,49.05,49.07,49.04,49.05,34100.0,32.9227,32.9361,32.9159,32.9227,34100.0
2013-09-05 14:30:00,49.04,49.08,49.04,49.07,32500.0,32.9159,32.9428,32.9159,32.9361,32500.0
2013-09-05 14:40:00,49.07,49.09,49.05,49.07,33800.0,32.9361,32.9495,32.9227,32.9361,33800.0
2013-09-05 14:50:00,49.08,49.11,49.06,49.09,91100.0,32.9428,32.9629,32.9294,32.9495,91100.0
2013-09-05 15:00:00,49.09,49.11,49.08,49.08,50800.0,32.9495,32.9629,32.9428,32.9428,50800.0
2013-09-05 15:10:00,49.09,49.11,49.07,49.1,75300.0,32.9495,32.9629,32.9361,32.9562,75300.0
2013-09-05 15:20:00,49.09,49.11,49.07,49.11,110400.0,32.9495,32.9629,32.9361,32.9629,110400.0
2013-09-05 15:30:00,49.1,49.11,49.04,49.09,161800.0,32.9562,32.9629,32.9159,32.9495,161800.0
2013-09-05 15:40:00,49.09,49.14,49.07,49.09,137000.0,32.9495,32.9831,32.9361,32.9495,137000.0
2013-09-05 15:50:00,49.09,49.11,49.07,49.09,323600.0,32.9495,32.9629,32.9361,32.9495,323600.0
2013-09-06 09:30:00,49.25,49.5,49.25,49.39,112800.0,33.0569,33.2247,33.0569,33.1509,112800.0
2013-09-06 09:40:00,49.39,49.4,49.02,49.21,131600.0,33.1509,33.1576,32.9025,33.03,131600.0
2013-09-06 09:50:00,49.21,49.24,48.95,48.97,98600.0,33.03,33.0502,32.8555,32.869,98600.0
2013-09-06 10:00:00,48.96,49.0,48.86,48.99,105800.0,32.8622,32.8891,32.7951,32.8824,105800.0
2013-09-06 10:10:00,48.99,49.07,48.96,49.0,134200.0,32.8824,32.9361,32.8622,32.8891,134200.0
2013-09-06 10:20:00,49.01,49.09,48.99,49.07,56100.0,32.8958,32.9495,32.8824,32.9361,56100.0
2013-09-06 10:30:00,49.07,49.14,49.0,49.01,57600.0,32.9361,32.9831,32.8891,32.8958,57600.0
2013-09-06 10:40:00,49.01,49.17,49.01,49.17,81200.0,32.8958,33.0032,32.8958,33.0032,81200.0
2013-09-06 10:50:00,49.17,49.27,49.16,49.26,78900.0,33.0032,33.0703,32.9965,33.0636,78900.0
2013-09-06 11:00:00,49.25,49.33,49.25,49.28,57500.0,33.0569,33.1106,33.0569,33.077,57500.0
2013-09-06 11:10:00,49.27,49.31,49.2,49.21,82200.0,33.0703,33.0972,33.0233,33.03,82200.0
2013-09-06 11:20:00,49.2,49.3,49.19,49.29,39600.0,33.0233,33.0905,33.0166,33.0837,39600.0
2013-09-06 11:30:00,49.3,49.33,49.28,49.28,36800.0,33.0905,33.1106,33.077,33.077,36800.0
2013-09-06 11:40:00,49.28,49.28,49.22,49.28,35700.0,33.077,33.077,33.0368,33.077,35700.0
2013-09-06 11:50:00,49.28,49.29,49.26,49.29,49100.0,33.077,33.0837,33.0636,33.0837,49100.0
2013-09-06 12:00:00,49.29,49.3,49.25,49.26,28600.0,33.0837,33.0905,33.0569,33.0636,28600.0
2013-09-06 12:10:00,49.25,49.29,49.25,49.28,52500.0,33.0569,33.0837,33.0569,33.077,52500.0
2013-09-06 12:20:00,49.29,49.31,49.29,49.3,31200.0,33.0837,33.0972,33.0837,33.0905,31200.0
2013-09-06 12:30:00,49.29,49.3,49.17,49.18,70300.0,33.0837,33.0905,33.0032,33.0099,70300.0
2013-09-06 12:40:00,49.18,49.26,49.18,49.23,34500.0,33.0099,33.0636,33.0099,33.0435,34500.0
2013-09-06 12:50:00,49.23,49.27,49.23,49.26,17300.0,33.0435,33.0703,33.0435,33.0636,17300.0
2013-09-06 13:00:00,49.26,49.28,49.24,49.27,17600.0,33.0636,33.077,33.0502,33.0703,17600.0
2013-09-06 13:10:00,49.27,49.31,49.26,49.31,34800.0,33.0703,33.0972,33.0636,33.0972,34800.0
2013-09-06 13:20:00,49.32,49.33,49.27,49.3,23200.0,33.1039,33.1106,33.0703,33.0905,23200.0
2013-09-06 13:30:00,49.29,49.31,49.28,49.3,24000.0,33.0837,33.0972,33.077,33.0905,24000.0
2013-09-06 13:40:00,49.29,49.36,49.27,49.35,41600.0,33.0837,33.1307,33.0703,33.124,41600.0
2013-09-06 13:50:00,49.35,49.4,49.33,49.33,36100.0,33.124,33.1576,33.1106,33.1106,36100.0
2013-09-06 14:00:00,49.32,49.37,49.29,49.36,46500.0,33.1039,33.1374,33.0837,33.1307,46500.0
2013-09-06 14:10:00,49.36,49.36,49.31,49.32,22400.0,33.1307,33.1307,33.0972,33.1039,22400.0
2013-09-06 14:20:00,49.31,49.32,49.3,49.32,48800.0,33.0972,33.1039,33.0905,33.1039,48800.0
2013-09-06 14:30:00,49.32,49.35,49.31,49.31,40900.0,33.1039,33.124,33.0972,33.0972,40900.0
2013-09-06 14:40:00,49.32,49.36,49.29,49.36,44000.0,33.1039,33.1307,33.0837,33.1307,44000.0
2013-09-06 14:50:00,49.37,49.42,49.34,49.35,58100.0,33.1374,33.171,33.1173,33.124,58100.0
2013-09-06 15:00:00,49.35,49.43,49.29,49.33,57500.0,33.124,33.1777,33.0837,33.1106,57500.0
2013-09-06 15:10:00,49.33,49.35,49.28,49.32,55300.0,33.1106,33.124,33.077,33.1039,55300.0
2013-09-06 15:20:00,49.32,49.34,49.28,49.3,51900.0,33.1039,33.1173,33.077,33.0905,51900.0
2013-09-06 15:30:00,49.29,49.3,49.2,49.25,77400.0,33.0837,33.0905,33.0233,33.0569,77400.0
2013-09-06 15:40:00,49.26,49.31,49.18,49.19,132800.0,33.0636,33.0972,33.0099,33.0166,132800.0
2013-09-06 15:50:00,49.18,49.22,49.13,49.18,196900.0,33.0099,33.0368,32.9763,33.0099,196900.0
2013-09-09 09:30:00,49.15,49.43,49.15,49.25,93300.0,32.9898,33.1777,32.9898,33.0569,93300.0
2013-09-09 09:40:00,49.26,49.31,49.18,49.18,67700.0,33.0636,33.0972,33.0099,33.0099,67700.0
2013-09-09 09:50:00,49.19,49.24,49.15,49.2,76800.0,33.0166,33.0502,32.9898,33.0233,76800.0
2013-09-09 10:00:00,49.19,49.23,49.17,49.18,76900.0,33.0166,33.0435,33.0032,33.0099,76900.0
2013-09-09 10:10:00,49.17,49.17,49.04,49.07,115700.0,33.0032,33.0032,32.9159,32.9361,115700.0
2013-09-09 10:20:00,49.07,49.08,49.02,49.04,93100.0,32.9361,32.9428,32.9025,32.9159,93100.0
2013-09-09 10:30:00,49.04,49.07,49.02,49.02,78500.0,32.9159,32.9361,32.9025,32.9025,78500.0
2013-09-09 10:40:00,49.02,49.09,49.02,49.09,80700.0,32.9025,32.9495,32.9025,32.9495,80700.0
2013-09-09 10:50:00,49.09,49.14,49.07,49.13,70000.0,32.9495,32.9831,32.9361,32.9763,70000.0
2013-09-09 11:00:00,49.12,49.13,49.09,49.09,57500.0,32.9696,32.9763,32.9495,32.9495,57500.0
2013-09-09 11:10:00,49.1,49.1,49.04,49.06,75900.0,32.9562,32.9562,32.9159,32.9294,75900.0
2013-09-09 11:20:00,49.06,49.14,49.04,49.12,70700.0,32.9294,32.9831,32.9159,32.9696,70700.0
2013-09-09 11:30:00,49.12,49.13,49.05,49.09,66800.0,32.9696,32.9763,32.9227,32.9495,66800.0
2013-09-09 11:40:00,49.09,49.13,49.06,49.06,55000.0,32.9495,32.9763,32.9294,32.9294,55000.0
2013-09-09 11:50:00,49.06,49.07,49.04,49.07,110900.0,32.9294,32.9361,32.9159,32.9361,110900.0
2013-09-09 12:00:00,49.07,49.07,49.04,49.04,88300.0,32.9361,32.9361,32.9159,32.9159,88300.0
2013-09-09 12:10:00,49.04,49.06,49.03,49.06,56700.0,32.9159,32.9294,32.9092,32.9294,56700.0
2013-09-09 12:20:00,49.05,49.06,49.02,49.03,43200.0,32.9227,32.9294,32.9025,32.9092,43200.0
2013-09-09 12:30:00,49.04,49.04,49.0,49.01,76200.0,32.9159,32.9159,32.8891,32.8958,76200.0
2013-09-09 12:40:00,49.01,49.04,49.0,49.03,33400.0,32.8958,32.9159,32.8891,32.9092,33400.0
2013-09-09 12:50:00,49.02,49.08,49.02,49.07,46200.0,32.9025,32.9428,32.9025,32.9361,46200.0
2013-09-09 13:00:00,49.08,49.09,49.05,49.05,35800.0,32.9428,32.9495,32.9227,32.9227,35800.0
2013-09-09 13:10:00,49.06,49.08,49.05,49.08,38900.0,32.9294,32.9428,32.9227,32.9428,38900.0
2013-09-09 13:20:00,49.08,49.08,49.04,49.05,39200.0,32.9428,32.9428,32.9159,32.9227,39200.0
2013-09-09 13:30:00,49.05,49.08,49.05,49.05,62400.0,32.9227,32.9428,32.9227,32.9227,62400.0
2013-09-09 13:40:00,49.04,49.1,49.04,49.08,40300.0,32.9159,32.9562,32.9159,32.9428,40300.0
2013-09-09 13:50:00,49.08,49.09,49.06,49.09,49900.0,32.9428,32.9495,32.9294,32.9495,49900.0
2013-09-09 14:00:00,49.09,49.12,49.07,49.07,56100.0,32.9495,32.9696,32.9361,32.9361,56100.0
2013-09-09 14:10:00,49.08,49.12,49.07,49.1,108700.0,32.9428,32.9696,32.9361,32.9562,108700.0
2013-09-09 14:20:00,49.11,49.15,49.09,49.1,64700.0,32.9629,32.9898,32.9495,32.9562,64700.0
2013-09-09 14:30:00,49.1,49.1,49.05,49.06,54200.0,32.9562,32.9562,32.9227,32.9294,54200.0
2013-09-09 14:40:00,49.05,49.1,49.05,49.09,53400.0,32.9227,32.9562,32.9227,32.9495,53400.0
2013-09-09 14:50:00,49.09,49.1,49.07,49.07,56300.0,32.9495,32.9562,32.9361,32.9361,56300.0
2013-09-09 15:00:00,49.08,49.08,49.04,49.07,46500.0,32.9428,32.9428,32.9159,32.9361,46500.0
2013-09-09 15:10:00,49.07,49.11,49.06,49.08,81400.0,32.9361,32.9629,32.9294,32.9428,81400.0
2013-09-09 15:20:00,49.08,49.08,49.01,49.05,101700.0,32.9428,32.9428,32.8958,32.9227,101700.0
2013-09-09 15:30:00,49.05,49.07,49.0,49.02,138300.0,32.9227,32.9361,32.8891,32.9025,138300.0
2013-09-09 15:40:00,49.02,49.04,49.0,49.01,157000.0,32.9025,32.9159,32.8891,32.8958,157000.0
2013-09-09 15:50:00,49.02,49.06,48.99,49.05,353900.0,32.9025,32.9294,32.8824,32.9227,353900.0
2013-09-10 09:30:00,49.32,49.48,49.14,49.34,372600.0,33.1039,33.2113,32.9831,33.1173,372600.0
2013-09-10 09:40:00,49.33,49.33,48.86,48.9,309200.0,33.1106,33.1106,32.7951,32.822,309200.0
2013-09-10 09:50:00,48.9,48.98,48.81,48.82,184100.0,32.822,32.8757,32.7616,32.7683,184100.0
2013-09-10 10:00:00,48.82,48.87,48.77,48.78,189900.0,32.7683,32.8018,32.7347,32.7414,189900.0
2013-09-10 10:10:00,48.78,48.83,48.75,48.78,139300.0,32.7414,32.775,32.7213,32.7414,139300.0
2013-09-10 10:20:00,48.78,48.83,48.76,48.76,134300.0,32.7414,32.775,32.728,32.728,134300.0
2013-09-10 10:30:00,48.76,48.8,48.76,48.77,74900.0,32.728,32.7549,32.728,32.7347,74900.0
2013-09-10 10:40:00,48.77,48.8,48.7,48.72,122300.0,32.7347,32.7549,32.6877,32.7012,122300.0
2013-09-10 10:50:00,48.72,48.77,48.72,48.73,102400.0,32.7012,32.7347,32.7012,32.7079,102400.0
2013-09-10 11:00:00,48.73,48.74,48.65,48.68,79700.0,32.7079,32.7146,32.6542,32.6743,79700.0
2013-09-10 11:10:00,48.67,48.74,48.66,48.74,68900.0,32.6676,32.7146,32.6609,32.7146,68900.0
2013-09-10 11:20:00,48.74,48.87,48.74,48.84,83700.0,32.7146,32.8018,32.7146,32.7817,83700.0
2013-09-10 11:30:00,48.85,48.85,48.77,48.78,73400.0,32.7884,32.7884,32.7347,32.7414,73400.0
2013-09-10 11:40:00,48.78,48.78,48.64,48.65,107600.0,32.7414,32.7414,32.6475,32.6542,107600.0
2013-09-10 11:50:00,48.65,48.67,48.6,48.66,119400.0,32.6542,32.6676,32.6206,32.6609,119400.0
2013-09-10 12:00:00,48.67,48.81,48.67,48.8,60700.0,32.6676,32.7616,32.6676,32.7549,60700.0
2013-09-10 12:10:00,48.8,48.87,48.79,48.81,73500.0,32.7549,32.8018,32.7481,32.7616,73500.0
2013-09-10 12:20:00,48.81,48.81,48.76,48.77,57200.0,32.7616,32.7616,32.728,32.7347,57200.0
2013-09-10 12:30:00,48.78,48.79,48.75,48.76,54600.0,32.7414,32.7481,32.7213,32.728,54600.0
2013-09-10 12:40:00,48.77,48.77,48.74,48.76,40100.0,32.7347,32.7347,32.7146,32.728,40100.0
2013-09-10 12:50:00,48.75,48.82,48.75,48.77,56300.0,32.7213,32.7683,32.7213,32.7347,56300.0
2013-09-10 13:00:00,48.77,48.79,48.75,48.79,53100.0,32.7347,32.7481,32.7213,32.7481,53100.0
2013-09-10 13:10:00,48.79,48.8,48.76,48.78,51900.0,32.7481,32.7549,32.728,32.7414,51900.0
2013-09-10 13:20:00,48.78,48.81,48.77,48.78,82400.0,32.7414,32.7616,32.7347,32.7414,82400.0
2013-09-10 13:30:00,48.79,48.81,48.78,48.79,65200.0,32.7481,32.7616,32.7414,32.7481,65200.0
2013-09-10 13:40:00,48.79,48.79,48.72,48.73,71000.0,32.7481,32.7481,32.7012,32.7079,71000.0
2013-09-10 13:50:00,48.73,48.82,48.71,48.8,69300.0,32.7079,32.7683,32.6944,32.7549,69300.0
2013-09-10 14:00:00,48.79,48.82,48.73,48.74,128200.0,32.7481,32.7683,32.7079,32.7146,128200.0
2013-09-10 14:10:00,48.73,48.79,48.72,48.75,65200.0,32.7079,32.7481,32.7012,32.7213,65200.0
2013-09-10 14:20:00,48.74,48.78,48.74,48.76,73600.0,32.7146,32.7414,32.7146,32.728,73600.0
2013-09-10 14:30:00,48.77,48.8,48.75,48.76,77700.0,32.7347,32.7549,32.7213,32.728,77700.0
2013-09-10 14:40:00,48.76,48.77,48.74,48.76,58600.0,32.728,32.7347,32.7146,32.728,58600.0
2013-09-10 14:50:00,48.76,48.77,48.75,48.77,110400.0,32.728,32.7347,32.7213,32.7347,110400.0
2013-09-10 15:00:00,48.76,48.77,48.73,48.73,111800.0,32.728,32.7347,32.7079,32.7079,111800.0
2013-09-10 15:10:00,48.73,48.74,48.71,48.72,54800.0,32.7079,32.7146,32.6944,32.7012,54800.0
2013-09-10 15:20:00,48.71,48.72,48.67,48.68,156400.0,32.6944,32.7012,32.6676,32.6743,156400.0
2013-09-10 15:30:00,48.67,48.74,48.67,48.72,258600.0,32.6676,32.7146,32.6676,32.7012,258600.0
2013-09-10 15:40:00,48.72,48.74,48.66,48.73,285900.0,32.7012,32.7146,32.6609,32.7079,285900.0
2013-09-10 15:50:00,48.73,48.78,48.67,48.71,611100.0,32.7079,32.7414,32.6676,32.6944,611100.0
2013-09-11 09:30:00,48.65,48.75,48.58,48.65,241900.0,32.6542,32.7213,32.6072,32.6542,241900.0
2013-09-11 09:40:00,48.65,48.69,48.58,48.59,274800.0,32.6542,32.681,32.6072,32.6139,274800.0
2013-09-11 09:50:00,48.6,48.71,48.59,48.62,371100.0,32.6206,32.6944,32.6139,32.634,371100.0
2013-09-11 10:00:00,48.62,48.65,48.57,48.65,143400.0,32.634,32.6542,32.6005,32.6542,143400.0
2013-09-11 10:10:00,48.64,48.69,48.63,48.65,203400.0,32.6475,32.681,32.6407,32.6542,203400.0
2013-09-11 10:20:00,48.65,48.69,48.63,48.64,172400.0,32.6542,32.681,32.6407,32.6475,172400.0
2013-09-11 10:30:00,48.65,48.67,48.63,48.65,218900.0,32.6542,32.6676,32.6407,32.6542,218900.0
2013-09-11 10:40:00,48.65,48.66,48.56,48.63,141400.0,32.6542,32.6609,32.5938,32.6407,141400.0
2013-09-11 10:50:00,48.63,48.66,48.58,48.59,92100.0,32.6407,32.6609,32.6072,32.6139,92100.0
2013-09-11 11:00:00,48.59,48.6,48.44,48.44,420900.0,32.6139,32.6206,32.5132,32.5132,420900.0
2013-09-11 11:10:00,48.45,48.52,48.45,48.5,139700.0,32.5199,32.5669,32.5199,32.5535,139700.0
2013-09-11 11:20:00,48.5,48.52,48.49,48.51,97600.0,32.5535,32.5669,32.5468,32.5602,97600.0
2013-09-11 11:30:00,48.51,48.53,48.48,48.5,177900.0,32.5602,32.5736,32.5401,32.5535,177900.0
2013-09-11 11:40:00,48.5,48.52,48.48,48.51,117400.0,32.5535,32.5669,32.5401,32.5602,117400.0
2013-09-11 11:50:00,48.51,48.55,48.5,48.55,95500.0,32.5602,32.5871,32.5535,32.5871,95500.0
2013-09-11 12:00:00,48.55,48.57,48.53,48.54,107900.0,32.5871,32.6005,32.5736,32.5803,107900.0
2013-09-11 12:10:00,48.54,48.54,48.5,48.53,88300.0,32.5803,32.5803,32.5535,32.5736,88300.0
2013-09-11 12:20:00,48.53,48.53,48.5,48.52,108200.0,32.5736,32.5736,32.5535,32.5669,108200.0
2013-09-11 12:30:00,48.52,48.54,48.51,48.52,137300.0,32.5669,32.5803,32.5602,32.5669,137300.0
2013-09-11 12:40:00,48.52,48.65,48.5,48.65,590800.0,32.5669,32.6542,32.5535,32.6542,590800.0
2013-09-11 12:50:00,48.65,48.75,48.63,48.73,108400.0,32.6542,32.7213,32.6407,32.7079,108400.0
2013-09-11 13:00:00,48.73,48.75,48.71,48.75,61200.0,32.7079,32.7213,32.6944,32.7213,61200.0
2013-09-11 13:10:00,48.75,48.79,48.73,48.74,77300.0,32.7213,32.7481,32.7079,32.7146,77300.0
2013-09-11 13:20:00,48.74,48.75,48.72,48.73,52300.0,32.7146,32.7213,32.7012,32.7079,52300.0
2013-09-11 13:30:00,48.72,48.8,48.72,48.75,74800.0,32.7012,32.7549,32.7012,32.7213,74800.0
2013-09-11 13:40:00,48.74,48.77,48.71,48.77,82000.0,32.7146,32.7347,32.6944,32.7347,82000.0
2013-09-11 13:50:00,48.77,48.78,48.69,48.7,54300.0,32.7347,32.7414,32.681,32.6877,54300.0
2013-09-11 14:00:00,48.71,48.8,48.7,48.8,59900.0,32.6944,32.7549,32.6877,32.7549,59900.0
2013-09-11 14:10:00,48.8,48.8,48.74,48.76,58000.0,32.7549,32.7549,32.7146,32.728,58000.0
2013-09-11 14:20:00,48.76,48.81,48.73,48.8,71300.0,32.728,32.7616,32.7079,32.7549,71300.0
2013-09-11 14:30:00,48.8,48.8,48.79,48.8,62600.0,32.7549,32.7549,32.7481,32.7549,62600.0
2013-09-11 14:40:00,48.8,48.85,48.79,48.85,77000.0,32.7549,32.7884,32.7481,32.7884,77000.0
2013-09-11 14:50:00,48.85,48.87,48.79,48.84,82100.0,32.7884,32.8018,32.7481,32.7817,82100.0
2013-09-11 15:00:00,48.84,48.87,48.8,48.85,91400.0,32.7817,32.8018,32.7549,32.7884,91400.0
2013-09-11 15:10:00,48.84,48.87,48.82,48.87,117700.0,32.7817,32.8018,32.7683,32.8018,117700.0
2013-09-11 15:20:00,48.87,48.96,48.87,48.87,126800.0,32.8018,32.8622,32.8018,32.8018,126800.0
2013-09-11 15:30:00,48.87,48.88,48.83,48.88,154200.0,32.8018,32.8085,32.775,32.8085,154200.0
2013-09-11 15:40:00,48.88,48.93,48.85,48.88,348500.0,32.8085,32.8421,32.7884,32.8085,348500.0
2013-09-11 15:50:00,48.88,48.89,48.79,48.8,843200.0,32.8085,32.8153,32.7481,32.7549,843200.0
2013-09-12 09:30:00,48.71,48.93,48.7,48.82,216900.0,32.6944,32.8421,32.6877,32.7683,216900.0
2013-09-12 09:40:00,48.81,48.86,48.78,48.84,197400.0,32.7616,32.7951,32.7414,32.7817,197400.0
2013-09-12 09:50:00,48.84,48.86,48.77,48.82,111300.0,32.7817,32.7951,32.7347,32.7683,111300.0
2013-09-12 10:00:00,48.81,48.86,48.79,48.81,117900.0,32.7616,32.7951,32.7481,32.7616,117900.0
2013-09-12 10:10:00,48.8,48.86,48.79,48.84,92700.0,32.7549,32.7951,32.7481,32.7817,92700.0
2013-09-12 10:20:00,48.84,48.86,48.78,48.86,88700.0,32.7817,32.7951,32.7414,32.7951,88700.0
2013-09-12 10:30:00,48.86,48.88,48.78,48.8,118600.0,32.7951,32.8085,32.7414,32.7549,118600.0
2013-09-12 10:40:00,48.8,48.81,48.75,48.78,108100.0,32.7549,32.7616,32.7213,32.7414,108100.0
2013-09-12 10:50:00,48.78,48.8,48.75,48.75,70300.0,32.7414,32.7549,32.7213,32.7213,70300.0
2013-09-12 11:00:00,48.75,48.76,48.67,48.68,145600.0,32.7213,32.728,32.6676,32.6743,145600.0
2013-09-12 11:10:00,48.68,48.7,48.63,48.66,126800.0,32.6743,32.6877,32.6407,32.6609,126800.0
2013-09-12 11:20:00,48.65,48.71,48.6,48.66,3794900.0,32.6542,32.6944,32.6206,32.6609,3794900.0
2013-09-12 11:30:00,48.66,48.74,48.6,48.71,345700.0,32.6609,32.7146,32.6206,32.6944,345700.0
2013-09-12 11:40:00,48.71,48.75,48.7,48.72,142800.0,32.6944,32.7213,32.6877,32.7012,142800.0
2013-09-12 11:50:00,48.72,48.72,48.6,48.68,364200.0,32.7012,32.7012,32.6206,32.6743,364200.0
2013-09-12 12:00:00,48.68,48.71,48.68,48.68,179800.0,32.6743,32.6944,32.6743,32.6743,179800.0
2013-09-12 12:10:00,48.69,48.7,48.65,48.68,66600.0,32.681,32.6877,32.6542,32.6743,66600.0
2013-09-12 12:20:00,48.68,48.71,48.66,48.68,63000.0,32.6743,32.6944,32.6609,32.6743,63000.0
2013-09-12 12:30:00,48.68,48.72,48.68,48.72,48600.0,32.6743,32.7012,32.6743,32.7012,48600.0
2013-09-12 12:40:00,48.72,48.72,48.66,48.66,62000.0,32.7012,32.7012,32.6609,32.6609,62000.0
2013-09-12 12:50:00,48.67,48.71,48.65,48.71,77200.0,32.6676,32.6944,32.6542,32.6944,77200.0
2013-09-12 13:00:00,48.71,48.74,48.71,48.71,66000.0,32.6944,32.7146,32.6944,32.6944,66000.0
2013-09-12 13:10:00,48.71,48.78,48.71,48.75,132300.0,32.6944,32.7414,32.6944,32.7213,132300.0
2013-09-12 13:20:00,48.75,48.77,48.71,48.76,135200.0,32.7213,32.7347,32.6944,32.728,135200.0
2013-09-12 13:30:00,48.76,48.81,48.76,48.79,111900.0,32.728,32.7616,32.728,32.7481,111900.0
2013-09-12 13:40:00,48.79,48.89,48.78,48.88,129800.0,32.7481,32.8153,32.7414,32.8085,129800.0
2013-09-12 13:50:00,48.88,48.89,48.83,48.86,110700.0,32.8085,32.8153,32.775,32.7951,110700.0
2013-09-12 14:00:00,48.86,48.93,48.85,48.93,74800.0,32.7951,32.8421,32.7884,32.8421,74800.0
2013-09-12 14:10:00,48.92,48.94,48.85,48.86,110600.0,32.8354,32.8488,32.7884,32.7951,110600.0
2013-09-12 14:20:00,48.86,48.91,48.84,48.89,88600.0,32.7951,32.8287,32.7817,32.8153,88600.0
2013-09-12 14:30:00,48.88,48.88,48.81,48.82,40700.0,32.8085,32.8085,32.7616,32.7683,40700.0
2013-09-12 14:40:00,48.81,48.86,48.81,48.82,109700.0,32.7616,32.7951,32.7616,32.7683,109700.0
2013-09-12 14:50:00,48.83,48.83,48.79,48.82,99000.0,32.775,32.775,32.7481,32.7683,99000.0
2013-09-12 15:00:00,48.83,48.85,48.81,48.82,127900.0,32.775,32.7884,32.7616,32.7683,127900.0
2013-09-12 15:10:00,48.81,48.85,48.81,48.85,106500.0,32.7616,32.7884,32.7616,32.7884,106500.0
2013-09-12 15:20:00,48.85,48.86,48.82,48.84,183300.0,32.7884,32.7951,32.7683,32.7817,183300.0
2013-09-12 15:30:00,48.85,48.91,48.8,48.91,167100.0,32.7884,32.8287,32.7549,32.8287,167100.0
2013-09-12 15:40:00,48.91,48.94,48.82,48.85,270900.0,32.8287,32.8488,32.7683,32.7884,270900.0
2013-09-12 15:50:00,48.84,48.87,48.8,48.86,450800.0,32.7817,32.8018,32.7549,32.7951,450800.0
2013-09-13 09:30:00,49.0,49.07,48.91,49.01,182900.0,32.8891,32.9361,32.8287,32.8958,182900.0
2013-09-13 09:40:00,49.02,49.13,49.02,49.06,121800.0,32.9025,32.9763,32.9025,32.9294,121800.0
2013-09-13 09:50:00,49.06,49.19,49.05,49.17,65200.0,32.9294,33.0166,32.9227,33.0032,65200.0
2013-09-13 10:00:00,49.17,49.17,49.06,49.06,111900.0,33.0032,33.0032,32.9294,32.9294,111900.0
2013-09-13 10:10:00,49.05,49.1,49.03,49.06,78000.0,32.9227,32.9562,32.9092,32.9294,78000.0
2013-09-13 10:20:00,49.06,49.11,49.06,49.09,56200.0,32.9294,32.9629,32.9294,32.9495,56200.0
2013-09-13 10:30:00,49.08,49.16,49.08,49.13,40900.0,32.9428,32.9965,32.9428,32.9763,40900.0
2013-09-13 10:40:00,49.14,49.15,49.1,49.11,49500.0,32.9831,32.9898,32.9562,32.9629,49500.0
2013-09-13 10:50:00,49.11,49.15,49.09,49.09,56000.0,32.9629,32.9898,32.9495,32.9495,56000.0
2013-09-13 11:00:00,49.09,49.11,49.08,49.09,56700.0,32.9495,32.9629,32.9428,32.9495,56700.0
2013-09-13 11:10:00,49.09,49.11,49.08,49.08,48700.0,32.9495,32.9629,32.9428,32.9428,48700.0
2013-09-13 11:20:00,49.08,49.11,49.08,49.11,27200.0,32.9428,32.9629,32.9428,32.9629,27200.0
2013-09-13 11:30:00,49.11,49.11,49.05,49.07,60100.0,32.9629,32.9629,32.9227,32.9361,60100.0
2013-09-13 11:40:00,49.06,49.11,49.04,49.08,62500.0,32.9294,32.9629,32.9159,32.9428,62500.0
2013-09-13 11:50:00,49.07,49.1,49.07,49.09,19500.0,32.9361,32.9562,32.9361,32.9495,19500.0
2013-09-13 12:00:00,49.09,49.12,49.07,49.07,40200.0,32.9495,32.9696,32.9361,32.9361,40200.0
2013-09-13 12:10:00,49.08,49.09,49.05,49.09,29100.0,32.9428,32.9495,32.9227,32.9495,29100.0
2013-09-13 12:20:00,49.09,49.14,49.09,49.14,24100.0,32.9495,32.9831,32.9495,32.9831,24100.0
2013-09-13 12:30:00,49.14,49.15,49.09,49.09,33100.0,32.9831,32.9898,32.9495,32.9495,33100.0
2013-09-13 12:40:00,49.1,49.12,49.06,49.08,43700.0,32.9562,32.9696,32.9294,32.9428,43700.0
2013-09-13 12:50:00,49.08,49.1,49.07,49.09,35000.0,32.9428,32.9562,32.9361,32.9495,35000.0
2013-09-13 13:00:00,49.09,49.12,49.06,49.06,37700.0,32.9495,32.9696,32.9294,32.9294,37700.0
2013-09-13 13:10:00,49.06,49.09,49.05,49.09,28800.0,32.9294,32.9495,32.9227,32.9495,28800.0
2013-09-13 13:20:00,49.08,49.11,49.08,49.11,19500.0,32.9428,32.9629,32.9428,32.9629,19500.0
2013-09-13 13:30:00,49.11,49.11,49.06,49.08,32700.0,32.9629,32.9629,32.9294,32.9428,32700.0
2013-09-13 13:40:00,49.08,49.09,49.07,49.09,17500.0,32.9428,32.9495,32.9361,32.9495,17500.0
2013-09-13 13:50:00,49.09,49.11,49.07,49.1,48800.0,32.9495,32.9629,32.9361,32.9562,48800.0
2013-09-13 14:00:00,49.1,49.18,49.09,49.18,37700.0,32.9562,33.0099,32.9495,33.0099,37700.0
2013-09-13 14:10:00,49.19,49.19,49.14,49.14,40200.0,33.0166,33.0166,32.9831,32.9831,40200.0
2013-09-13 14:20:00,49.14,49.19,49.13,49.18,46700.0,32.9831,33.0166,32.9763,33.0099,46700.0
2013-09-13 14:30:00,49.18,49.19,49.14,49.19,39800.0,33.0099,33.0166,32.9831,33.0166,39800.0
2013-09-13 14:40:00,49.18,49.2,49.17,49.2,38900.0,33.0099,33.0233,33.0032,33.0233,38900.0
2013-09-13 14:50:00,49.19,49.2,49.18,49.19,37000.0,33.0166,33.0233,33.0099,33.0166,37000.0
2013-09-13 15:00:00,49.19,49.21,49.19,49.19,40700.0,33.0166,33.03,33.0166,33.0166,40700.0
2013-09-13 15:10:00,49.19,49.23,49.18,49.2,47000.0,33.0166,33.0435,33.0099,33.0233,47000.0
2013-09-13 15:20:00,49.19,49.21,49.19,49.2,48900.0,33.0166,33.03,33.0166,33.0233,48900.0
2013-09-13 15:30:00,49.2,49.22,49.19,49.2,68200.0,33.0233,33.0368,33.0166,33.0233,68200.0
2013-09-13 15:40:00,49.2,49.2,49.16,49.18,114500.0,33.0233,33.0233,32.9965,33.0099,114500.0
2013-09-13 15:50:00,49.18,49.25,49.16,49.25,521500.0,33.0099,33.0569,32.9965,33.0569,521500.0
2013-09-16 09:30:00,49.78,49.9,49.66,49.87,213700.0,33.4126,33.4932,33.3321,33.473,213700.0
2013-09-16 09:40:00,49.86,49.93,49.8,49.88,141100.0,33.4663,33.5133,33.4261,33.4798,141100.0
2013-09-16 09:50:00,49.89,49.96,49.87,49.95,126400.0,33.4865,33.5335,33.473,33.5267,126400.0
2013-09-16 10:00:00,49.95,49.96,49.89,49.94,149400.0,33.5267,33.5335,33.4865,33.52,149400.0
2013-09-16 10:10:00,49.94,49.97,49.9,49.94,133400.0,33.52,33.5402,33.4932,33.52,133400.0
2013-09-16 10:20:00,49.94,49.96,49.86,49.89,61100.0,33.52,33.5335,33.4663,33.4865,61100.0
2013-09-16 10:30:00,49.89,49.96,49.86,49.92,75000.0,33.4865,33.5335,33.4663,33.5066,75000.0
2013-09-16 10:40:00,49.92,49.96,49.89,49.92,84400.0,33.5066,33.5335,33.4865,33.5066,84400.0
2013-09-16 10:50:00,49.93,49.98,49.91,49.91,40000.0,33.5133,33.5469,33.4999,33.4999,40000.0
2013-09-16 11:00:00,49.91,49.93,49.86,49.92,54700.0,33.4999,33.5133,33.4663,33.5066,54700.0
2013-09-16 11:10:00,49.92,49.94,49.91,49.94,22700.0,33.5066,33.52,33.4999,33.52,22700.0
2013-09-16 11:20:00,49.94,49.98,49.93,49.97,41000.0,33.52,33.5469,33.5133,33.5402,41000.0
2013-09-16 11:30:00,49.98,50.07,49.96,50.04,112300.0,33.5469,33.6073,33.5335,33.5871,112300.0
2013-09-16 11:40:00,50.05,50.07,49.99,50.02,34100.0,33.5939,33.6073,33.5536,33.5737,34100.0
2013-09-16 11:50:00,50.03,50.05,49.95,50.01,73200.0,33.5804,33.5939,33.5267,33.567,73200.0
2013-09-16 12:00:00,50.01,50.05,50.0,50.05,44300.0,33.567,33.5939,33.5603,33.5939,44300.0
2013-09-16 12:10:00,50.05,50.06,50.03,50.05,41300.0,33.5939,33.6006,33.5804,33.5939,41300.0
2013-09-16 12:20:00,50.05,50.05,49.98,50.0,154300.0,33.5939,33.5939,33.5469,33.5603,154300.0
2013-09-16 12:30:00,49.99,49.99,49.93,49.98,32000.0,33.5536,33.5536,33.5133,33.5469,32000.0
2013-09-16 12:40:00,49.98,50.0,49.94,49.95,22600.0,33.5469,33.5603,33.52,33.5267,22600.0
2013-09-16 12:50:00,49.95,49.97,49.92,49.94,35700.0,33.5267,33.5402,33.5066,33.52,35700.0
2013-09-16 13:00:00,49.94,49.96,49.9,49.9,23400.0,33.52,33.5335,33.4932,33.4932,23400.0
2013-09-16 13:10:00,49.91,49.96,49.91,49.93,44900.0,33.4999,33.5335,33.4999,33.5133,44900.0
2013-09-16 13:20:00,49.94,49.94,49.89,49.91,28000.0,33.52,33.52,33.4865,33.4999,28000.0
2013-09-16 13:30:00,49.91,49.92,49.86,49.89,45300.0,33.4999,33.5066,33.4663,33.4865,45300.0
2013-09-16 13:40:00,49.88,49.88,49.79,49.86,44600.0,33.4798,33.4798,33.4193,33.4663,44600.0
2013-09-16 13:50:00,49.86,49.92,49.86,49.92,42100.0,33.4663,33.5066,33.4663,33.5066,42100.0
2013-09-16 14:00:00,49.92,49.92,49.85,49.86,53600.0,33.5066,33.5066,33.4596,33.4663,53600.0
2013-09-16 14:10:00,49.85,49.89,49.83,49.88,46500.0,33.4596,33.4865,33.4462,33.4798,46500.0
2013-09-16 14:20:00,49.88,49.88,49.86,49.87,46200.0,33.4798,33.4798,33.4663,33.473,46200.0
2013-09-16 14:30:00,49.87,49.88,49.8,49.8,63900.0,33.473,33.4798,33.4261,33.4261,63900.0
2013-09-16 14:40:00,49.8,49.83,49.77,49.82,57400.0,33.4261,33.4462,33.4059,33.4395,57400.0
2013-09-16 14:50:00,49.81,49.87,49.81,49.81,41100.0,33.4328,33.473,33.4328,33.4328,41100.0
2013-09-16 15:00:00,49.83,49.86,49.83,49.83,58600.0,33.4462,33.4663,33.4462,33.4462,58600.0
2013-09-16 15:10:00,49.83,49.85,49.78,49.79,77300.0,33.4462,33.4596,33.4126,33.4193,77300.0
2013-09-16 15:20:00,49.79,49.8,49.7,49.7,76400.0,33.4193,33.4261,33.3589,33.3589,76400.0
2013-09-16 15:30:00,49.7,49.76,49.7,49.76,84500.0,33.3589,33.3992,33.3589,33.3992,84500.0
2013-09-16 15:40:00,49.77,49.8,49.72,49.72,114200.0,33.4059,33.4261,33.3724,33.3724,114200.0
2013-09-16 15:50:00,49.72,49.76,49.72,49.74,287200.0,33.3724,33.3992,33.3724,33.3858,287200.0
2013-09-17 09:30:00,49.7,49.99,49.7,49.98,168000.0,33.3589,33.5536,33.3589,33.5469,168000.0
2013-09-17 09:40:00,49.97,50.02,49.88,49.91,85000.0,33.5402,33.5737,33.4798,33.4999,85000.0
2013-09-17 09:50:00,49.91,49.94,49.85,49.86,57300.0,33.4999,33.52,33.4596,33.4663,57300.0
2013-09-17 10:00:00,49.85,49.9,49.83,49.87,50500.0,33.4596,33.4932,33.4462,33.473,50500.0
2013-09-17 10:10:00,49.87,49.91,49.83,49.9,116300.0,33.473,33.4999,33.4462,33.4932,116300.0
2013-09-17 10:20:00,49.9,49.95,49.89,49.9,88200.0,33.4932,33.5267,33.4865,33.4932,88200.0
2013-09-17 10:30:00,49.9,49.99,49.88,49.99,91000.0,33.4932,33.5536,33.4798,33.5536,91000.0
2013-09-17 10:40:00,49.98,50.06,49.96,50.05,69500.0,33.5469,33.6006,33.5335,33.5939,69500.0
2013-09-17 10:50:00,50.05,50.07,49.97,49.99,74500.0,33.5939,33.6073,33.5402,33.5536,74500.0
2013-09-17 11:00:00,49.99,50.05,49.99,50.01,32100.0,33.5536,33.5939,33.5536,33.567,32100.0
2013-09-17 11:10:00,50.01,50.02,49.94,49.95,53700.0,33.567,33.5737,33.52,33.5267,53700.0
2013-09-17 11:20:00,49.95,49.96,49.93,49.93,24500.0,33.5267,33.5335,33.5133,33.5133,24500.0
2013-09-17 11:30:00,49.94,49.95,49.85,49.85,83200.0,33.52,33.5267,33.4596,33.4596,83200.0
2013-09-17 11:40:00,49.85,49.86,49.83,49.83,45300.0,33.4596,33.4663,33.4462,33.4462,45300.0
2013-09-17 11:50:00,49.83,49.85,49.82,49.85,58400.0,33.4462,33.4596,33.4395,33.4596,58400.0
2013-09-17 12:00:00,49.86,49.87,49.82,49.83,32300.0,33.4663,33.473,33.4395,33.4462,32300.0
2013-09-17 12:10:00,49.83,49.88,49.81,49.88,30800.0,33.4462,33.4798,33.4328,33.4798,30800.0
2013-09-17 12:20:00,49.88,49.88,49.85,49.88,28200.0,33.4798,33.4798,33.4596,33.4798,28200.0
2013-09-17 12:30:00,49.88,49.9,49.87,49.88,23100.0,33.4798,33.4932,33.473,33.4798,23100.0
2013-09-17 12:40:00,49.88,49.9,49.87,49.88,32200.0,33.4798,33.4932,33.473,33.4798,32200.0
2013-09-17 12:50:00,49.89,49.91,49.86,49.9,29200.0,33.4865,33.4999,33.4663,33.4932,29200.0
2013-09-17 13:00:00,49.9,49.93,49.9,49.92,27600.0,33.4932,33.5133,33.4932,33.5066,27600.0
2013-09-17 13:10:00,49.92,49.93,49.85,49.85,34000.0,33.5066,33.5133,33.4596,33.4596,34000.0
2013-09-17 13:20:00,49.85,49.86,49.82,49.82,34200.0,33.4596,33.4663,33.4395,33.4395,34200.0
2013-09-17 13:30:00,49.83,49.86,49.82,49.82,29900.0,33.4462,33.4663,33.4395,33.4395,29900.0
2013-09-17 13:40:00,49.82,49.84,49.8,49.82,41200.0,33.4395,33.4529,33.4261,33.4395,41200.0
2013-09-17 13:50:00,49.82,49.86,49.81,49.84,76500.0,33.4395,33.4663,33.4328,33.4529,76500.0
2013-09-17 14:00:00,49.84,49.86,49.82,49.82,33300.0,33.4529,33.4663,33.4395,33.4395,33300.0
2013-09-17 14:10:00,49.83,49.85,49.82,49.85,50600.0,33.4462,33.4596,33.4395,33.4596,50600.0
2013-09-17 14:20:00,49.85,49.86,49.83,49.84,47900.0,33.4596,33.4663,33.4462,33.4529,47900.0
2013-09-17 14:30:00,49.85,49.87,49.84,49.87,32900.0,33.4596,33.473,33.4529,33.473,32900.0
2013-09-17 14:40:00,49.87,49.9,49.85,49.86,50700.0,33.473,33.4932,33.4596,33.4663,50700.0
2013-09-17 14:50:00,49.86,49.88,49.84,49.88,74400.0,33.4663,33.4798,33.4529,33.4798,74400.0
2013-09-17 15:00:00,49.88,49.89,49.84,49.84,62200.0,33.4798,33.4865,33.4529,33.4529,62200.0
2013-09-17 15:10:00,49.84,49.87,49.84,49.86,33500.0,33.4529,33.473,33.4529,33.4663,33500.0
2013-09-17 15:20:00,49.86,49.87,49.83,49.85,67800.0,33.4663,33.473,33.4462,33.4596,67800.0
2013-09-17 15:30:00,49.84,49.88,49.84,49.88,86600.0,33.4529,33.4798,33.4529,33.4798,86600.0
2013-09-17 15:40:00,49.88,49.9,49.83,49.83,157500.0,33.4798,33.4932,33.4462,33.4462,157500.0
2013-09-17 15:50:00,49.83,49.84,49.75,49.78,311300.0,33.4462,33.4529,33.3925,33.4126,311300.0
2013-09-18 09:30:00,50.0,50.36,49.52,49.62,232400.0,33.5603,33.8019,33.2381,33.3052,232400.0
2013-09-18 09:40:00,49.61,49.65,49.33,49.45,203500.0,33.2985,33.3254,33.1106,33.1911,203500.0
2013-09-18 09:50:00,49.46,49.5,49.37,49.39,147000.0,33.1978,33.2247,33.1374,33.1509,147000.0
2013-09-18 10:00:00,49.39,49.57,49.33,49.44,163100.0,33.1509,33.2717,33.1106,33.1844,163100.0
2013-09-18 10:10:00,49.44,49.53,49.42,49.43,81700.0,33.1844,33.2448,33.171,33.1777,81700.0
2013-09-18 10:20:00,49.42,49.53,49.42,49.49,64200.0,33.171,33.2448,33.171,33.218,64200.0
2013-09-18 10:30:00,49.5,49.51,49.35,49.36,97800.0,33.2247,33.2314,33.124,33.1307,97800.0
2013-09-18 10:40:00,49.36,49.41,49.32,49.4,113400.0,33.1307,33.1643,33.1039,33.1576,113400.0
2013-09-18 10:50:00,49.4,49.41,49.31,49.38,97800.0,33.1576,33.1643,33.0972,33.1442,97800.0
2013-09-18 11:00:00,49.38,49.41,49.15,49.18,167000.0,33.1442,33.1643,32.9898,33.0099,167000.0
2013-09-18 11:10:00,49.18,49.21,49.1,49.13,130800.0,33.0099,33.03,32.9562,32.9763,130800.0
2013-09-18 11:20:00,49.13,49.22,49.13,49.22,80000.0,32.9763,33.0368,32.9763,33.0368,80000.0
2013-09-18 11:30:00,49.21,49.28,49.2,49.25,71700.0,33.03,33.077,33.0233,33.0569,71700.0
2013-09-18 11:40:00,49.25,49.34,49.24,49.32,79700.0,33.0569,33.1173,33.0502,33.1039,79700.0
2013-09-18 11:50:00,49.32,49.36,49.28,49.3,57800.0,33.1039,33.1307,33.077,33.0905,57800.0
2013-09-18 12:00:00,49.29,49.31,49.27,49.27,60200.0,33.0837,33.0972,33.0703,33.0703,60200.0
2013-09-18 12:10:00,49.27,49.28,49.18,49.19,81200.0,33.0703,33.077,33.0099,33.0166,81200.0
2013-09-18 12:20:00,49.2,49.24,49.16,49.18,63300.0,33.0233,33.0502,32.9965,33.0099,63300.0
2013-09-18 12:30:00,49.19,49.2,49.16,49.16,46700.0,33.0166,33.0233,32.9965,32.9965,46700.0
2013-09-18 12:40:00,49.17,49.19,49.14,49.16,129100.0,33.0032,33.0166,32.9831,32.9965,129100.0
2013-09-18 12:50:00,49.16,49.3,49.12,49.13,171900.0,32.9965,33.0905,32.9696,32.9763,171900.0
2013-09-18 13:00:00,49.12,49.25,49.12,49.25,57500.0,32.9696,33.0569,32.9696,33.0569,57500.0
2013-09-18 13:10:00,49.25,49.3,49.19,49.29,89600.0,33.0569,33.0905,33.0166,33.0837,89600.0
2013-09-18 13:20:00,49.28,49.29,49.16,49.18,77700.0,33.077,33.0837,32.9965,33.0099,77700.0
2013-09-18 13:30:00,49.18,49.21,49.15,49.16,54600.0,33.0099,33.03,32.9898,32.9965,54600.0
2013-09-18 13:40:00,49.16,49.19,49.1,49.15,78000.0,32.9965,33.0166,32.9562,32.9898,78000.0
2013-09-18 13:50:00,49.14,49.2,49.12,49.2,44300.0,32.9831,33.0233,32.9696,33.0233,44300.0
2013-09-18 14:00:00,49.2,49.83,49.2,49.83,205600.0,33.0233,33.4462,33.0233,33.4462,205600.0
2013-09-18 14:10:00,49.83,50.09,49.83,49.91,234900.0,33.4462,33.6207,33.4462,33.4999,234900.0
2013-09-18 14:20:00,49.9,50.1,49.9,49.95,118100.0,33.4932,33.6274,33.4932,33.5267,118100.0
2013-09-18 14:30:00,49.95,49.99,49.86,49.99,124200.0,33.5267,33.5536,33.4663,33.5536,124200.0
2013-09-18 14:40:00,49.98,50.0,49.89,50.0,92000.0,33.5469,33.5603,33.4865,33.5603,92000.0
2013-09-18 14:50:00,50.0,50.05,49.94,50.05,93400.0,33.5603,33.5939,33.52,33.5939,93400.0
2013-09-18 15:00:00,50.04,50.11,49.97,49.98,111100.0,33.5871,33.6341,33.5402,33.5469,111100.0
2013-09-18 15:10:00,49.98,50.01,49.93,49.93,94400.0,33.5469,33.567,33.5133,33.5133,94400.0
2013-09-18 15:20:00,49.92,50.01,49.91,50.0,121400.0,33.5066,33.567,33.4999,33.5603,121400.0
2013-09-18 15:30:00,50.01,50.04,49.94,50.02,153400.0,33.567,33.5871,33.52,33.5737,153400.0
2013-09-18 15:40:00,50.03,50.03,50.0,50.03,167100.0,33.5804,33.5804,33.5603,33.5804,167100.0
2013-09-18 15:50:00,50.03,50.16,49.94,50.14,356200.0,33.5804,33.6677,33.52,33.6543,356200.0
2013-09-19 09:30:00,49.77,49.77,49.04,49.18,431700.0,33.4059,33.4059,32.9159,33.0099,431700.0
2013-09-19 09:40:00,49.2,49.22,49.06,49.08,287500.0,33.0233,33.0368,32.9294,32.9428,287500.0
2013-09-19 09:50:00,49.08,49.08,48.94,49.05,263200.0,32.9428,32.9428,32.8488,32.9227,263200.0
2013-09-19 10:00:00,49.04,49.18,48.95,48.97,220800.0,32.9159,33.0099,32.8555,32.869,220800.0
2013-09-19 10:10:00,48.96,48.98,48.81,48.84,199100.0,32.8622,32.8757,32.7616,32.7817,199100.0
2013-09-19 10:20:00,48.84,48.95,48.8,48.81,202100.0,32.7817,32.8555,32.7549,32.7616,202100.0
2013-09-19 10:30:00,48.81,48.82,48.65,48.66,194100.0,32.7616,32.7683,32.6542,32.6609,194100.0
2013-09-19 10:40:00,48.66,48.72,48.58,48.58,149700.0,32.6609,32.7012,32.6072,32.6072,149700.0
2013-09-19 10:50:00,48.58,48.6,48.42,48.59,225300.0,32.6072,32.6206,32.4998,32.6139,225300.0
2013-09-19 11:00:00,48.59,48.74,48.59,48.71,225000.0,32.6139,32.7146,32.6139,32.6944,225000.0
2013-09-19 11:10:00,48.72,48.75,48.67,48.71,118400.0,32.7012,32.7213,32.6676,32.6944,118400.0
2013-09-19 11:20:00,48.72,48.75,48.68,48.68,77900.0,32.7012,32.7213,32.6743,32.6743,77900.0
2013-09-19 11:30:00,48.69,48.69,48.64,48.64,89400.0,32.681,32.681,32.6475,32.6475,89400.0
2013-09-19 11:40:00,48.65,48.74,48.65,48.72,83300.0,32.6542,32.7146,32.6542,32.7012,83300.0
2013-09-19 11:50:00,48.72,48.77,48.69,48.76,86100.0,32.7012,32.7347,32.681,32.728,86100.0
2013-09-19 12:00:00,48.76,48.82,48.74,48.78,140100.0,32.728,32.7683,32.7146,32.7414,140100.0
2013-09-19 12:10:00,48.78,48.8,48.75,48.75,66400.0,32.7414,32.7549,32.7213,32.7213,66400.0
2013-09-19 12:20:00,48.76,48.8,48.76,48.8,68100.0,32.728,32.7549,32.728,32.7549,68100.0
2013-09-19 12:30:00,48.8,48.8,48.77,48.78,61500.0,32.7549,32.7549,32.7347,32.7414,61500.0
2013-09-19 12:40:00,48.78,48.8,48.77,48.79,44100.0,32.7414,32.7549,32.7347,32.7481,44100.0
2013-09-19 12:50:00,48.79,48.82,48.75,48.75,76800.0,32.7481,32.7683,32.7213,32.7213,76800.0
2013-09-19 13:00:00,48.75,48.76,48.68,48.68,62100.0,32.7213,32.728,32.6743,32.6743,62100.0
2013-09-19 13:10:00,48.68,48.72,48.68,48.7,74500.0,32.6743,32.7012,32.6743,32.6877,74500.0
2013-09-19 13:20:00,48.7,48.71,48.68,48.7,61700.0,32.6877,32.6944,32.6743,32.6877,61700.0
2013-09-19 13:30:00,48.7,48.76,48.69,48.76,68900.0,32.6877,32.728,32.681,32.728,68900.0
2013-09-19 13:40:00,48.75,48.76,48.72,48.72,93300.0,32.7213,32.728,32.7012,32.7012,93300.0
2013-09-19 13:50:00,48.73,48.73,48.7,48.71,63900.0,32.7079,32.7079,32.6877,32.6944,63900.0
2013-09-19 14:00:00,48.72,48.77,48.71,48.75,103700.0,32.7012,32.7347,32.6944,32.7213,103700.0
2013-09-19 14:10:00,48.76,48.89,48.76,48.86,118000.0,32.728,32.8153,32.728,32.7951,118000.0
2013-09-19 14:20:00,48.86,48.86,48.78,48.8,60900.0,32.7951,32.7951,32.7414,32.7549,60900.0
2013-09-19 14:30:00,48.8,48.8,48.75,48.75,63400.0,32.7549,32.7549,32.7213,32.7213,63400.0
2013-09-19 14:40:00,48.75,48.77,48.73,48.73,67300.0,32.7213,32.7347,32.7079,32.7079,67300.0
2013-09-19 14:50:00,48.74,48.76,48.71,48.72,84300.0,32.7146,32.728,32.6944,32.7012,84300.0
2013-09-19 15:00:00,48.73,48.83,48.73,48.83,83700.0,32.7079,32.775,32.7079,32.775,83700.0
2013-09-19 15:10:00,48.83,48.83,48.76,48.81,79600.0,32.775,32.775,32.728,32.7616,79600.0
2013-09-19 15:20:00,48.8,48.86,48.79,48.86,64400.0,32.7549,32.7951,32.7481,32.7951,64400.0
2013-09-19 15:30:00,48.86,48.86,48.83,48.84,109100.0,32.7951,32.7951,32.775,32.7817,109100.0
2013-09-19 15:40:00,48.84,48.84,48.8,48.8,170800.0,32.7817,32.7817,32.7549,32.7549,170800.0
2013-09-19 15:50:00,48.8,48.82,48.78,48.82,346800.0,32.7549,32.7683,32.7414,32.7683,346800.0
2013-09-20 09:30:00,48.8,48.83,48.7,48.77,708500.0,32.7549,32.775,32.6877,32.7347,708500.0
2013-09-20 09:40:00,48.77,48.77,48.6,48.68,94900.0,32.7347,32.7347,32.6206,32.6743,94900.0
2013-09-20 09:50:00,48.69,48.77,48.64,48.67,109900.0,32.681,32.7347,32.6475,32.6676,109900.0
2013-09-20 10:00:00,48.67,48.69,48.61,48.66,91300.0,32.6676,32.681,32.6273,32.6609,91300.0
2013-09-20 10:10:00,48.66,48.81,48.65,48.8,119900.0,32.6609,32.7616,32.6542,32.7549,119900.0
2013-09-20 10:20:00,48.8,48.83,48.76,48.78,71100.0,32.7549,32.775,32.728,32.7414,71100.0
2013-09-20 10:30:00,48.78,48.81,48.77,48.79,49900.0,32.7414,32.7616,32.7347,32.7481,49900.0
2013-09-20 10:40:00,48.79,48.8,48.68,48.69,69800.0,32.7481,32.7549,32.6743,32.681,69800.0
2013-09-20 10:50:00,48.69,48.69,48.61,48.66,53200.0,32.681,32.681,32.6273,32.6609,53200.0
2013-09-20 11:00:00,48.67,48.69,48.56,48.59,59800.0,32.6676,32.681,32.5938,32.6139,59800.0
2013-09-20 11:10:00,48.59,48.64,48.57,48.63,55900.0,32.6139,32.6475,32.6005,32.6407,55900.0
2013-09-20 11:20:00,48.64,48.64,48.57,48.57,41500.0,32.6475,32.6475,32.6005,32.6005,41500.0
2013-09-20 11:30:00,48.58,48.66,48.58,48.58,94000.0,32.6072,32.6609,32.6072,32.6072,94000.0
2013-09-20 11:40:00,48.59,48.59,48.55,48.56,54900.0,32.6139,32.6139,32.5871,32.5938,54900.0
2013-09-20 11:50:00,48.56,48.6,48.55,48.56,56300.0,32.5938,32.6206,32.5871,32.5938,56300.0
2013-09-20 12:00:00,48.56,48.59,48.56,48.57,39700.0,32.5938,32.6139,32.5938,32.6005,39700.0
2013-09-20 12:10:00,48.57,48.62,48.57,48.62,49300.0,32.6005,32.634,32.6005,32.634,49300.0
2013-09-20 12:20:00,48.63,48.64,48.59,48.61,45800.0,32.6407,32.6475,32.6139,32.6273,45800.0
2013-09-20 12:30:00,48.61,48.63,48.57,48.61,33800.0,32.6273,32.6407,32.6005,32.6273,33800.0
2013-09-20 12:40:00,48.6,48.63,48.58,48.59,38100.0,32.6206,32.6407,32.6072,32.6139,38100.0
2013-09-20 12:50:00,48.59,48.63,48.59,48.62,29700.0,32.6139,32.6407,32.6139,32.634,29700.0
2013-09-20 13:00:00,48.62,48.63,48.59,48.6,40300.0,32.634,32.6407,32.6139,32.6206,40300.0
2013-09-20 13:10:00,48.6,48.61,48.52,48.52,40400.0,32.6206,32.6273,32.5669,32.5669,40400.0
2013-09-20 13:20:00,48.52,48.54,48.52,48.54,44000.0,32.5669,32.5803,32.5669,32.5803,44000.0
2013-09-20 13:30:00,48.54,48.58,48.52,48.54,70100.0,32.5803,32.6072,32.5669,32.5803,70100.0
2013-09-20 13:40:00,48.54,48.56,48.53,48.53,58100.0,32.5803,32.5938,32.5736,32.5736,58100.0
2013-09-20 13:50:00,48.54,48.55,48.51,48.51,40900.0,32.5803,32.5871,32.5602,32.5602,40900.0
2013-09-20 14:00:00,48.51,48.53,48.48,48.48,86600.0,32.5602,32.5736,32.5401,32.5401,86600.0
2013-09-20 14:10:00,48.48,48.5,48.45,48.5,55400.0,32.5401,32.5535,32.5199,32.5535,55400.0
2013-09-20 14:20:00,48.5,48.57,48.49,48.55,46600.0,32.5535,32.6005,32.5468,32.5871,46600.0
2013-09-20 14:30:00,48.54,48.56,48.51,48.51,40400.0,32.5803,32.5938,32.5602,32.5602,40400.0
2013-09-20 14:40:00,48.51,48.54,48.49,48.53,50200.0,32.5602,32.5803,32.5468,32.5736,50200.0
2013-09-20 14:50:00,48.53,48.53,48.48,48.5,43600.0,32.5736,32.5736,32.5401,32.5535,43600.0
2013-09-20 15:00:00,48.49,48.54,48.49,48.52,38200.0,32.5468,32.5803,32.5468,32.5669,38200.0
2013-09-20 15:10:00,48.52,48.52,48.47,48.48,47600.0,32.5669,32.5669,32.5334,32.5401,47600.0
2013-09-20 15:20:00,48.47,48.5,48.45,48.5,97600.0,32.5334,32.5535,32.5199,32.5535,97600.0
2013-09-20 15:30:00,48.5,48.55,48.48,48.53,130900.0,32.5535,32.5871,32.5401,32.5736,130900.0
2013-09-20 15:40:00,48.53,48.57,48.5,48.51,238400.0,32.5736,32.6005,32.5535,32.5602,238400.0
2013-09-20 15:50:00,48.51,48.63,48.51,48.56,557700.0,32.5602,32.6407,32.5602,32.5938,557700.0
2013-09-23 09:30:00,48.68,48.69,48.36,48.41,127200.0,32.6743,32.681,32.4595,32.4931,127200.0
2013-09-23 09:40:00,48.4,48.49,48.33,48.47,100600.0,32.4864,32.5468,32.4394,32.5334,100600.0
2013-09-23 09:50:00,48.46,48.51,48.45,48.51,73200.0,32.5266,32.5602,32.5199,32.5602,73200.0
2013-09-23 10:00:00,48.51,48.53,48.46,48.53,68200.0,32.5602,32.5736,32.5266,32.5736,68200.0
2013-09-23 10:10:00,48.53,48.59,48.49,48.49,59500.0,32.5736,32.6139,32.5468,32.5468,59500.0
2013-09-23 10:20:00,48.5,48.5,48.45,48.46,44500.0,32.5535,32.5535,32.5199,32.5266,44500.0
2013-09-23 10:30:00,48.46,48.5,48.41,48.41,79600.0,32.5266,32.5535,32.4931,32.4931,79600.0
2013-09-23 10:40:00,48.42,48.44,48.38,48.43,91800.0,32.4998,32.5132,32.4729,32.5065,91800.0
2013-09-23 10:50:00,48.43,48.43,48.36,48.37,80200.0,32.5065,32.5065,32.4595,32.4662,80200.0
2013-09-23 11:00:00,48.37,48.48,48.36,48.44,110200.0,32.4662,32.5401,32.4595,32.5132,110200.0
2013-09-23 11:10:00,48.44,48.51,48.43,48.47,159700.0,32.5132,32.5602,32.5065,32.5334,159700.0
2013-09-23 11:20:00,48.46,48.48,48.42,48.47,48500.0,32.5266,32.5401,32.4998,32.5334,48500.0
2013-09-23 11:30:00,48.48,48.51,48.43,48.45,50100.0,32.5401,32.5602,32.5065,32.5199,50100.0
2013-09-23 11:40:00,48.45,48.48,48.43,48.47,40000.0,32.5199,32.5401,32.5065,32.5334,40000.0
2013-09-23 11:50:00,48.48,48.48,48.44,48.46,47700.0,32.5401,32.5401,32.5132,32.5266,47700.0
2013-09-23 12:00:00,48.46,48.55,48.46,48.54,41000.0,32.5266,32.5871,32.5266,32.5803,41000.0
2013-09-23 12:10:00,48.54,48.61,48.54,48.59,34300.0,32.5803,32.6273,32.5803,32.6139,34300.0
2013-09-23 12:20:00,48.58,48.59,48.53,48.57,36400.0,32.6072,32.6139,32.5736,32.6005,36400.0
2013-09-23 12:30:00,48.56,48.62,48.56,48.61,37400.0,32.5938,32.634,32.5938,32.6273,37400.0
2013-09-23 12:40:00,48.61,48.61,48.57,48.59,25800.0,32.6273,32.6273,32.6005,32.6139,25800.0
2013-09-23 12:50:00,48.6,48.62,48.58,48.58,55200.0,32.6206,32.634,32.6072,32.6072,55200.0
2013-09-23 13:00:00,48.58,48.63,48.58,48.61,40900.0,32.6072,32.6407,32.6072,32.6273,40900.0
2013-09-23 13:10:00,48.61,48.63,48.57,48.57,36800.0,32.6273,32.6407,32.6005,32.6005,36800.0
2013-09-23 13:20:00,48.58,48.61,48.57,48.6,45500.0,32.6072,32.6273,32.6005,32.6206,45500.0
2013-09-23 13:30:00,48.61,48.61,48.55,48.55,42000.0,32.6273,32.6273,32.5871,32.5871,42000.0
2013-09-23 13:40:00,48.56,48.6,48.55,48.59,31800.0,32.5938,32.6206,32.5871,32.6139,31800.0
2013-09-23 13:50:00,48.6,48.66,48.6,48.64,41200.0,32.6206,32.6609,32.6206,32.6475,41200.0
2013-09-23 14:00:00,48.63,48.67,48.63,48.66,46700.0,32.6407,32.6676,32.6407,32.6609,46700.0
2013-09-23 14:10:00,48.65,48.71,48.65,48.69,62800.0,32.6542,32.6944,32.6542,32.681,62800.0
2013-09-23 14:20:00,48.7,48.71,48.65,48.69,52100.0,32.6877,32.6944,32.6542,32.681,52100.0
2013-09-23 14:30:00,48.68,48.73,48.65,48.71,98200.0,32.6743,32.7079,32.6542,32.6944,98200.0
2013-09-23 14:40:00,48.71,48.73,48.69,48.69,43600.0,32.6944,32.7079,32.681,32.681,43600.0
2013-09-23 14:50:00,48.69,48.73,48.69,48.7,63900.0,32.681,32.7079,32.681,32.6877,63900.0
2013-09-23 15:00:00,48.7,48.71,48.66,48.67,70600.0,32.6877,32.6944,32.6609,32.6676,70600.0
2013-09-23 15:10:00,48.67,48.69,48.66,48.66,66600.0,32.6676,32.681,32.6609,32.6609,66600.0
2013-09-23 15:20:00,48.66,48.71,48.64,48.64,72500.0,32.6609,32.6944,32.6475,32.6475,72500.0
2013-09-23 15:30:00,48.64,48.69,48.64,48.68,102900.0,32.6475,32.681,32.6475,32.6743,102900.0
2013-09-23 15:40:00,48.67,48.69,48.66,48.66,104400.0,32.6676,32.681,32.6609,32.6609,104400.0
2013-09-23 15:50:00,48.66,48.67,48.64,48.65,178000.0,32.6609,32.6676,32.6475,32.6542,178000.0
2013-09-24 09:30:00,48.83,48.86,48.5,48.72,146900.0,32.775,32.7951,32.5535,32.7012,146900.0
2013-09-24 09:40:00,48.72,48.84,48.64,48.77,90500.0,32.7012,32.7817,32.6475,32.7347,90500.0
2013-09-24 09:50:00,48.77,48.86,48.76,48.84,79800.0,32.7347,32.7951,32.728,32.7817,79800.0
2013-09-24 10:00:00,48.83,48.84,48.74,48.8,75800.0,32.775,32.7817,32.7146,32.7549,75800.0
2013-09-24 10:10:00,48.79,48.8,48.71,48.75,77000.0,32.7481,32.7549,32.6944,32.7213,77000.0
2013-09-24 10:20:00,48.75,48.78,48.71,48.77,83700.0,32.7213,32.7414,32.6944,32.7347,83700.0
2013-09-24 10:30:00,48.77,48.81,48.72,48.81,111500.0,32.7347,32.7616,32.7012,32.7616,111500.0
2013-09-24 10:40:00,48.8,48.84,48.8,48.82,64900.0,32.7549,32.7817,32.7549,32.7683,64900.0
2013-09-24 10:50:00,48.82,48.86,48.81,48.82,69800.0,32.7683,32.7951,32.7616,32.7683,69800.0
2013-09-24 11:00:00,48.82,48.88,48.82,48.86,51600.0,32.7683,32.8085,32.7683,32.7951,51600.0
2013-09-24 11:10:00,48.87,48.88,48.82,48.84,83600.0,32.8018,32.8085,32.7683,32.7817,83600.0
2013-09-24 11:20:00,48.84,48.84,48.78,48.79,37800.0,32.7817,32.7817,32.7414,32.7481,37800.0
2013-09-24 11:30:00,48.78,48.83,48.78,48.81,58400.0,32.7414,32.775,32.7414,32.7616,58400.0
2013-09-24 11:40:00,48.82,48.84,48.8,48.84,60700.0,32.7683,32.7817,32.7549,32.7817,60700.0
2013-09-24 11:50:00,48.84,48.86,48.83,48.86,39700.0,32.7817,32.7951,32.775,32.7951,39700.0
2013-09-24 12:00:00,48.86,48.88,48.75,48.78,93100.0,32.7951,32.8085,32.7213,32.7414,93100.0
2013-09-24 12:10:00,48.78,48.87,48.77,48.86,111200.0,32.7414,32.8018,32.7347,32.7951,111200.0
2013-09-24 12:20:00,48.87,48.92,48.86,48.92,49100.0,32.8018,32.8354,32.7951,32.8354,49100.0
2013-09-24 12:30:00,48.92,49.05,48.91,49.01,99700.0,32.8354,32.9227,32.8287,32.8958,99700.0
2013-09-24 12:40:00,49.01,49.07,49.0,49.05,60500.0,32.8958,32.9361,32.8891,32.9227,60500.0
2013-09-24 12:50:00,49.05,49.1,49.05,49.09,94700.0,32.9227,32.9562,32.9227,32.9495,94700.0
2013-09-24 13:00:00,49.08,49.09,49.0,49.0,62300.0,32.9428,32.9495,32.8891,32.8891,62300.0
2013-09-24 13:10:00,49.0,49.04,49.0,49.0,37300.0,32.8891,32.9159,32.8891,32.8891,37300.0
2013-09-24 13:20:00,49.01,49.03,48.97,48.98,48300.0,32.8958,32.9092,32.869,32.8757,48300.0
2013-09-24 13:30:00,48.97,49.02,48.95,49.01,53500.0,32.869,32.9025,32.8555,32.8958,53500.0
2013-09-24 13:40:00,49.01,49.01,48.94,48.97,51600.0,32.8958,32.8958,32.8488,32.869,51600.0
2013-09-24 13:50:00,48.96,48.97,48.88,48.89,39100.0,32.8622,32.869,32.8085,32.8153,39100.0
2013-09-24 14:00:00,48.9,48.92,48.87,48.91,39900.0,32.822,32.8354,32.8018,32.8287,39900.0
2013-09-24 14:10:00,48.92,48.95,48.91,48.95,38200.0,32.8354,32.8555,32.8287,32.8555,38200.0
2013-09-24 14:20:00,48.95,48.95,48.92,48.94,38500.0,32.8555,32.8555,32.8354,32.8488,38500.0
2013-09-24 14:30:00,48.93,48.96,48.93,48.96,40200.0,32.8421,32.8622,32.8421,32.8622,40200.0
2013-09-24 14:40:00,48.96,48.97,48.94,48.95,63100.0,32.8622,32.869,32.8488,32.8555,63100.0
2013-09-24 14:50:00,48.94,48.96,48.91,48.95,48800.0,32.8488,32.8622,32.8287,32.8555,48800.0
2013-09-24 15:00:00,48.95,48.97,48.93,48.95,66600.0,32.8555,32.869,32.8421,32.8555,66600.0
2013-09-24 15:10:00,48.95,48.97,48.93,48.96,56100.0,32.8555,32.869,32.8421,32.8622,56100.0
2013-09-24 15:20:00,48.96,48.97,48.89,48.91,67800.0,32.8622,32.869,32.8153,32.8287,67800.0
2013-09-24 15:30:00,48.9,48.91,48.85,48.86,78200.0,32.822,32.8287,32.7884,32.7951,78200.0
2013-09-24 15:40:00,48.86,48.9,48.82,48.83,138900.0,32.7951,32.822,32.7683,32.775,138900.0
2013-09-24 15:50:00,48.83,48.86,48.81,48.85,324900.0,32.775,32.7951,32.7616,32.7884,324900.0
2013-09-25 09:30:00,48.75,48.85,48.73,48.79,157000.0,32.7213,32.7884,32.7079,32.7481,157000.0
2013-09-25 09:40:00,48.8,48.82,48.71,48.81,88000.0,32.7549,32.7683,32.6944,32.7616,88000.0
2013-09-25 09:50:00,48.8,48.87,48.78,48.8,71600.0,32.7549,32.8018,32.7414,32.7549,71600.0
2013-09-25 10:00:00,48.79,48.81,48.68,48.68,84700.0,32.7481,32.7616,32.6743,32.6743,84700.0
2013-09-25 10:10:00,48.68,48.72,48.6,48.68,89800.0,32.6743,32.7012,32.6206,32.6743,89800.0
2013-09-25 10:20:00,48.67,48.72,48.63,48.7,65100.0,32.6676,32.7012,32.6407,32.6877,65100.0
2013-09-25 10:30:00,48.71,48.82,48.7,48.79,76300.0,32.6944,32.7683,32.6877,32.7481,76300.0
2013-09-25 10:40:00,48.8,48.83,48.78,48.8,45300.0,32.7549,32.775,32.7414,32.7549,45300.0
2013-09-25 10:50:00,48.8,48.81,48.73,48.73,42700.0,32.7549,32.7616,32.7079,32.7079,42700.0
2013-09-25 11:00:00,48.74,48.77,48.71,48.76,58300.0,32.7146,32.7347,32.6944,32.728,58300.0
2013-09-25 11:10:00,48.76,48.79,48.73,48.76,55200.0,32.728,32.7481,32.7079,32.728,55200.0
2013-09-25 11:20:00,48.77,48.82,48.75,48.77,31600.0,32.7347,32.7683,32.7213,32.7347,31600.0
2013-09-25 11:30:00,48.76,48.78,48.75,48.76,36900.0,32.728,32.7414,32.7213,32.728,36900.0
2013-09-25 11:40:00,48.75,48.81,48.75,48.79,65400.0,32.7213,32.7616,32.7213,32.7481,65400.0
2013-09-25 11:50:00,48.8,48.82,48.76,48.76,48800.0,32.7549,32.7683,32.728,32.728,48800.0
2013-09-25 12:00:00,48.76,48.78,48.73,48.73,79000.0,32.728,32.7414,32.7079,32.7079,79000.0
2013-09-25 12:10:00,48.73,48.79,48.73,48.78,52600.0,32.7079,32.7481,32.7079,32.7414,52600.0
2013-09-25 12:20:00,48.77,48.78,48.74,48.76,80500.0,32.7347,32.7414,32.7146,32.728,80500.0
2013-09-25 12:30:00,48.76,48.78,48.76,48.77,34100.0,32.728,32.7414,32.728,32.7347,34100.0
2013-09-25 12:40:00,48.76,48.79,48.76,48.78,65400.0,32.728,32.7481,32.728,32.7414,65400.0
2013-09-25 12:50:00,48.78,48.8,48.76,48.79,50500.0,32.7414,32.7549,32.728,32.7481,50500.0
2013-09-25 13:00:00,48.79,48.82,48.76,48.77,38500.0,32.7481,32.7683,32.728,32.7347,38500.0
2013-09-25 13:10:00,48.77,48.8,48.75,48.75,24000.0,32.7347,32.7549,32.7213,32.7213,24000.0
2013-09-25 13:20:00,48.75,48.79,48.75,48.75,46300.0,32.7213,32.7481,32.7213,32.7213,46300.0
2013-09-25 13:30:00,48.75,48.75,48.63,48.65,168300.0,32.7213,32.7213,32.6407,32.6542,168300.0
2013-09-25 13:40:00,48.66,48.66,48.53,48.55,132700.0,32.6609,32.6609,32.5736,32.5871,132700.0
2013-09-25 13:50:00,48.54,48.66,48.47,48.66,136200.0,32.5803,32.6609,32.5334,32.6609,136200.0
2013-09-25 14:00:00,48.66,48.66,48.58,48.58,39900.0,32.6609,32.6609,32.6072,32.6072,39900.0
2013-09-25 14:10:00,48.59,48.6,48.52,48.53,67200.0,32.6139,32.6206,32.5669,32.5736,67200.0
2013-09-25 14:20:00,48.53,48.55,48.5,48.5,44100.0,32.5736,32.5871,32.5535,32.5535,44100.0
2013-09-25 14:30:00,48.5,48.56,48.49,48.52,62100.0,32.5535,32.5938,32.5468,32.5669,62100.0
2013-09-25 14:40:00,48.52,48.52,48.45,48.46,109800.0,32.5669,32.5669,32.5199,32.5266,109800.0
2013-09-25 14:50:00,48.46,48.49,48.42,48.45,110500.0,32.5266,32.5468,32.4998,32.5199,110500.0
2013-09-25 15:00:00,48.45,48.51,48.45,48.51,63800.0,32.5199,32.5602,32.5199,32.5602,63800.0
2013-09-25 15:10:00,48.5,48.56,48.48,48.5,68600.0,32.5535,32.5938,32.5401,32.5535,68600.0
2013-09-25 15:20:00,48.49,48.52,48.42,48.42,78300.0,32.5468,32.5669,32.4998,32.4998,78300.0
2013-09-25 15:30:00,48.42,48.45,48.41,48.42,72600.0,32.4998,32.5199,32.4931,32.4998,72600.0
2013-09-25 15:40:00,48.42,48.44,48.4,48.43,123000.0,32.4998,32.5132,32.4864,32.5065,123000.0
2013-09-25 15:50:00,48.44,48.44,48.39,48.4,274100.0,32.5132,32.5132,32.4797,32.4864,274100.0
2013-09-26 09:30:00,48.51,48.64,48.47,48.52,71000.0,32.5602,32.6475,32.5334,32.5669,71000.0
2013-09-26 09:40:00,48.5,48.57,48.46,48.5,30700.0,32.5535,32.6005,32.5266,32.5535,30700.0
2013-09-26 09:50:00,48.49,48.54,48.45,48.49,36000.0,32.5468,32.5803,32.5199,32.5468,36000.0
2013-09-26 10:00:00,48.49,48.56,48.45,48.53,47500.0,32.5468,32.5938,32.5199,32.5736,47500.0
2013-09-26 10:10:00,48.53,48.61,48.52,48.53,40200.0,32.5736,32.6273,32.5669,32.5736,40200.0
2013-09-26 10:20:00,48.53,48.54,48.45,48.48,32600.0,32.5736,32.5803,32.5199,32.5401,32600.0
2013-09-26 10:30:00,48.5,48.58,48.5,48.53,33800.0,32.5535,32.6072,32.5535,32.5736,33800.0
2013-09-26 10:40:00,48.52,48.53,48.4,48.43,45300.0,32.5669,32.5736,32.4864,32.5065,45300.0
2013-09-26 10:50:00,48.42,48.45,48.4,48.41,33000.0,32.4998,32.5199,32.4864,32.4931,33000.0
2013-09-26 11:00:00,48.42,48.42,48.33,48.34,39300.0,32.4998,32.4998,32.4394,32.4461,39300.0
2013-09-26 11:10:00,48.34,48.41,48.33,48.34,65600.0,32.4461,32.4931,32.4394,32.4461,65600.0
2013-09-26 11:20:00,48.35,48.38,48.33,48.38,40100.0,32.4528,32.4729,32.4394,32.4729,40100.0
2013-09-26 11:30:00,48.38,48.43,48.36,48.39,42600.0,32.4729,32.5065,32.4595,32.4797,42600.0
2013-09-26 11:40:00,48.39,48.41,48.35,48.36,31100.0,32.4797,32.4931,32.4528,32.4595,31100.0
2013-09-26 11:50:00,48.36,48.41,48.35,48.39,45400.0,32.4595,32.4931,32.4528,32.4797,45400.0
2013-09-26 12:00:00,48.39,48.4,48.35,48.36,19700.0,32.4797,32.4864,32.4528,32.4595,19700.0
2013-09-26 12:10:00,48.35,48.37,48.31,48.33,29200.0,32.4528,32.4662,32.426,32.4394,29200.0
2013-09-26 12:20:00,48.33,48.38,48.33,48.38,20800.0,32.4394,32.4729,32.4394,32.4729,20800.0
2013-09-26 12:30:00,48.37,48.41,48.37,48.4,23000.0,32.4662,32.4931,32.4662,32.4864,23000.0
2013-09-26 12:40:00,48.39,48.43,48.37,48.38,19700.0,32.4797,32.5065,32.4662,32.4729,19700.0
2013-09-26 12:50:00,48.38,48.39,48.35,48.37,18500.0,32.4729,32.4797,32.4528,32.4662,18500.0
2013-09-26 13:00:00,48.37,48.41,48.37,48.41,17800.0,32.4662,32.4931,32.4662,32.4931,17800.0
2013-09-26 13:10:00,48.41,48.44,48.41,48.41,20900.0,32.4931,32.5132,32.4931,32.4931,20900.0
2013-09-26 13:20:00,48.41,48.44,48.4,48.43,22100.0,32.4931,32.5132,32.4864,32.5065,22100.0
2013-09-26 13:30:00,48.42,48.44,48.37,48.38,21700.0,32.4998,32.5132,32.4662,32.4729,21700.0
2013-09-26 13:40:00,48.37,48.39,48.32,48.36,36900.0,32.4662,32.4797,32.4327,32.4595,36900.0
2013-09-26 13:50:00,48.36,48.38,48.35,48.35,20800.0,32.4595,32.4729,32.4528,32.4528,20800.0
2013-09-26 14:00:00,48.36,48.36,48.3,48.32,35600.0,32.4595,32.4595,32.4192,32.4327,35600.0
2013-09-26 14:10:00,48.32,48.36,48.3,48.36,23600.0,32.4327,32.4595,32.4192,32.4595,23600.0
2013-09-26 14:20:00,48.35,48.41,48.32,48.4,22600.0,32.4528,32.4931,32.4327,32.4864,22600.0
2013-09-26 14:30:00,48.39,48.41,48.37,48.39,27900.0,32.4797,32.4931,32.4662,32.4797,27900.0
2013-09-26 14:40:00,48.4,48.4,48.32,48.35,71000.0,32.4864,32.4864,32.4327,32.4528,71000.0
2013-09-26 14:50:00,48.35,48.4,48.35,48.37,25500.0,32.4528,32.4864,32.4528,32.4662,25500.0
2013-09-26 15:00:00,48.36,48.39,48.33,48.39,36900.0,32.4595,32.4797,32.4394,32.4797,36900.0
2013-09-26 15:10:00,48.39,48.4,48.34,48.38,31100.0,32.4797,32.4864,32.4461,32.4729,31100.0
2013-09-26 15:20:00,48.38,48.41,48.37,48.38,33500.0,32.4729,32.4931,32.4662,32.4729,33500.0
2013-09-26 15:30:00,48.37,48.43,48.36,48.38,58700.0,32.4662,32.5065,32.4595,32.4729,58700.0
2013-09-26 15:40:00,48.38,48.41,48.37,48.41,46200.0,32.4729,32.4931,32.4662,32.4931,46200.0
2013-09-26 15:50:00,48.41,48.52,48.4,48.51,203200.0,32.4931,32.5669,32.4864,32.5602,203200.0
2013-09-27 09:30:00,48.3,48.4,48.2,48.21,74500.0,32.4192,32.4864,32.3521,32.3588,74500.0
2013-09-27 09:40:00,48.21,48.28,48.13,48.15,60300.0,32.3588,32.4058,32.3051,32.3186,60300.0
2013-09-27 09:50:00,48.16,48.21,48.1,48.12,60600.0,32.3253,32.3588,32.285,32.2984,60600.0
2013-09-27 10:00:00,48.12,48.12,48.02,48.03,67200.0,32.2984,32.2984,32.2313,32.238,67200.0
2013-09-27 10:10:00,48.03,48.13,48.01,48.12,87600.0,32.238,32.3051,32.2246,32.2984,87600.0
2013-09-27 10:20:00,48.12,48.25,48.11,48.25,73100.0,32.2984,32.3857,32.2917,32.3857,73100.0
2013-09-27 10:30:00,48.25,48.25,48.17,48.18,157500.0,32.3857,32.3857,32.332,32.3387,157500.0
2013-09-27 10:40:00,48.18,48.21,48.11,48.14,73700.0,32.3387,32.3588,32.2917,32.3119,73700.0
2013-09-27 10:50:00,48.15,48.15,48.09,48.13,46800.0,32.3186,32.3186,32.2783,32.3051,46800.0
2013-09-27 11:00:00,48.13,48.13,48.06,48.06,51200.0,32.3051,32.3051,32.2582,32.2582,51200.0
2013-09-27 11:10:00,48.07,48.09,48.02,48.03,61800.0,32.2649,32.2783,32.2313,32.238,61800.0
2013-09-27 11:20:00,48.03,48.12,48.02,48.11,41700.0,32.238,32.2984,32.2313,32.2917,41700.0
2013-09-27 11:30:00,48.11,48.13,48.08,48.08,110400.0,32.2917,32.3051,32.2716,32.2716,110400.0
2013-09-27 11:40:00,48.08,48.12,48.08,48.1,41400.0,32.2716,32.2984,32.2716,32.285,41400.0
2013-09-27 11:50:00,48.1,48.14,48.06,48.13,36400.0,32.285,32.3119,32.2582,32.3051,36400.0
2013-09-27 12:00:00,48.13,48.14,48.09,48.1,52900.0,32.3051,32.3119,32.2783,32.285,52900.0
2013-09-27 12:10:00,48.1,48.14,48.09,48.14,40600.0,32.285,32.3119,32.2783,32.3119,40600.0
2013-09-27 12:20:00,48.14,48.14,48.1,48.12,80300.0,32.3119,32.3119,32.285,32.2984,80300.0
2013-09-27 12:30:00,48.13,48.16,48.09,48.1,67200.0,32.3051,32.3253,32.2783,32.285,67200.0
2013-09-27 12:40:00,48.1,48.11,48.05,48.06,40000.0,32.285,32.2917,32.2514,32.2582,40000.0
2013-09-27 12:50:00,48.07,48.09,48.06,48.08,40200.0,32.2649,32.2783,32.2582,32.2716,40200.0
2013-09-27 13:00:00,48.08,48.1,48.04,48.05,44800.0,32.2716,32.285,32.2447,32.2514,44800.0
2013-09-27 13:10:00,48.06,48.1,48.05,48.08,45400.0,32.2582,32.285,32.2514,32.2716,45400.0
2013-09-27 13:20:00,48.08,48.08,48.03,48.05,61800.0,32.2716,32.2716,32.238,32.2514,61800.0
2013-09-27 13:30:00,48.05,48.09,48.04,48.07,53200.0,32.2514,32.2783,32.2447,32.2649,53200.0
2013-09-27 13:40:00,48.07,48.12,48.07,48.08,40500.0,32.2649,32.2984,32.2649,32.2716,40500.0
2013-09-27 13:50:00,48.09,48.09,48.06,48.08,38500.0,32.2783,32.2783,32.2582,32.2716,38500.0
2013-09-27 14:00:00,48.08,48.11,48.05,48.06,54200.0,32.2716,32.2917,32.2514,32.2582,54200.0
2013-09-27 14:10:00,48.06,48.07,48.02,48.02,49000.0,32.2582,32.2649,32.2313,32.2313,49000.0
2013-09-27 14:20:00,48.03,48.05,48.01,48.02,47300.0,32.238,32.2514,32.2246,32.2313,47300.0
2013-09-27 14:30:00,48.02,48.07,48.0,48.05,121100.0,32.2313,32.2649,32.2179,32.2514,121100.0
2013-09-27 14:40:00,48.05,48.05,48.02,48.02,53400.0,32.2514,32.2514,32.2313,32.2313,53400.0
2013-09-27 14:50:00,48.01,48.04,48.01,48.02,49600.0,32.2246,32.2447,32.2246,32.2313,49600.0
2013-09-27 15:00:00,48.02,48.03,47.99,48.0,96200.0,32.2313,32.238,32.2112,32.2179,96200.0
2013-09-27 15:10:00,48.01,48.02,47.99,48.0,57700.0,32.2246,32.2313,32.2112,32.2179,57700.0
2013-09-27 15:20:00,48.0,48.03,47.99,48.02,45500.0,32.2179,32.238,32.2112,32.2313,45500.0
2013-09-27 15:30:00,48.03,48.08,48.02,48.08,56300.0,32.238,32.2716,32.2313,32.2716,56300.0
2013-09-27 15:40:00,48.08,48.09,48.02,48.02,95700.0,32.2716,32.2783,32.2313,32.2313,95700.0
2013-09-27 15:50:00,48.02,48.12,48.02,48.09,239200.0,32.2313,32.2984,32.2313,32.2783,239200.0
2013-09-30 09:30:00,47.77,47.87,47.5,47.76,185000.0,32.0635,32.1306,31.8823,32.0568,185000.0
2013-09-30 09:40:00,47.75,47.8,47.65,47.73,50400.0,32.0501,32.0836,31.983,32.0367,50400.0
2013-09-30 09:50:00,47.73,47.74,47.61,47.65,76400.0,32.0367,32.0434,31.9561,31.983,76400.0
2013-09-30 10:00:00,47.64,47.72,47.62,47.64,104000.0,31.9763,32.0299,31.9628,31.9763,104000.0
2013-09-30 10:10:00,47.66,47.69,47.61,47.68,60900.0,31.9897,32.0098,31.9561,32.0031,60900.0
2013-09-30 10:20:00,47.69,47.79,47.69,47.74,78600.0,32.0098,32.0769,32.0098,32.0434,78600.0
2013-09-30 10:30:00,47.74,47.8,47.73,47.77,53300.0,32.0434,32.0836,32.0367,32.0635,53300.0
2013-09-30 10:40:00,47.77,47.82,47.74,47.77,62600.0,32.0635,32.0971,32.0434,32.0635,62600.0
2013-09-30 10:50:00,47.77,47.83,47.76,47.82,60500.0,32.0635,32.1038,32.0568,32.0971,60500.0
2013-09-30 11:00:00,47.82,47.83,47.77,47.78,39900.0,32.0971,32.1038,32.0635,32.0702,39900.0
2013-09-30 11:10:00,47.78,47.81,47.73,47.73,42300.0,32.0702,32.0904,32.0367,32.0367,42300.0
2013-09-30 11:20:00,47.73,47.78,47.72,47.73,47600.0,32.0367,32.0702,32.0299,32.0367,47600.0
2013-09-30 11:30:00,47.75,47.85,47.74,47.85,60500.0,32.0501,32.1172,32.0434,32.1172,60500.0
2013-09-30 11:40:00,47.85,47.87,47.83,47.86,64100.0,32.1172,32.1306,32.1038,32.1239,64100.0
2013-09-30 11:50:00,47.86,47.89,47.83,47.89,39400.0,32.1239,32.1441,32.1038,32.1441,39400.0
2013-09-30 12:00:00,47.88,47.89,47.8,47.81,49500.0,32.1373,32.1441,32.0836,32.0904,49500.0
2013-09-30 12:10:00,47.81,47.81,47.71,47.73,48200.0,32.0904,32.0904,32.0232,32.0367,48200.0
2013-09-30 12:20:00,47.74,47.74,47.68,47.73,35900.0,32.0434,32.0434,32.0031,32.0367,35900.0
2013-09-30 12:30:00,47.73,47.74,47.66,47.67,47500.0,32.0367,32.0434,31.9897,31.9964,47500.0
2013-09-30 12:40:00,47.67,47.79,47.67,47.77,30700.0,31.9964,32.0769,31.9964,32.0635,30700.0
2013-09-30 12:50:00,47.76,47.81,47.76,47.8,31700.0,32.0568,32.0904,32.0568,32.0836,31700.0
2013-09-30 13:00:00,47.81,47.83,47.79,47.8,32100.0,32.0904,32.1038,32.0769,32.0836,32100.0
2013-09-30 13:10:00,47.8,47.88,47.79,47.88,30400.0,32.0836,32.1373,32.0769,32.1373,30400.0
2013-09-30 13:20:00,47.88,47.88,47.82,47.83,37000.0,32.1373,32.1373,32.0971,32.1038,37000.0
2013-09-30 13:30:00,47.83,47.93,47.82,47.89,40400.0,32.1038,32.1709,32.0971,32.1441,40400.0
2013-09-30 13:40:00,47.88,47.9,47.86,47.89,17900.0,32.1373,32.1508,32.1239,32.1441,17900.0
2013-09-30 13:50:00,47.89,47.9,47.73,47.76,35800.0,32.1441,32.1508,32.0367,32.0568,35800.0
2013-09-30 14:00:00,47.77,47.8,47.73,47.78,30400.0,32.0635,32.0836,32.0367,32.0702,30400.0
2013-09-30 14:10:00,47.79,47.83,47.77,47.83,27500.0,32.0769,32.1038,32.0635,32.1038,27500.0
2013-09-30 14:20:00,47.83,47.83,47.78,47.78,30900.0,32.1038,32.1038,32.0702,32.0702,30900.0
2013-09-30 14:30:00,47.78,47.83,47.78,47.8,29300.0,32.0702,32.1038,32.0702,32.0836,29300.0
2013-09-30 14:40:00,47.8,47.86,47.77,47.86,44600.0,32.0836,32.1239,32.0635,32.1239,44600.0
2013-09-30 14:50:00,47.86,47.88,47.83,47.84,70500.0,32.1239,32.1373,32.1038,32.1105,70500.0
2013-09-30 15:00:00,47.84,47.85,47.8,47.83,89800.0,32.1105,32.1172,32.0836,32.1038,89800.0
2013-09-30 15:10:00,47.83,47.83,47.78,47.82,70500.0,32.1038,32.1038,32.0702,32.0971,70500.0
2013-09-30 15:20:00,47.81,47.86,47.79,47.83,59300.0,32.0904,32.1239,32.0769,32.1038,59300.0
2013-09-30 15:30:00,47.83,47.84,47.78,47.79,114400.0,32.1038,32.1105,32.0702,32.0769,114400.0
2013-09-30 15:40:00,47.79,47.88,47.77,47.84,146700.0,32.0769,32.1373,32.0635,32.1105,146700.0
2013-09-30 15:50:00,47.84,47.93,47.81,47.93,393700.0,32.1105,32.1709,32.0904,32.1709,393700.0
2013-10-01 09:30:00,47.73,47.91,47.72,47.84,134800.0,32.0367,32.1575,32.0299,32.1105,134800.0
2013-10-01 09:40:00,47.86,47.9,47.79,47.79,158600.0,32.1239,32.1508,32.0769,32.0769,158600.0
2013-10-01 09:50:00,47.8,47.8,47.55,47.67,165300.0,32.0836,32.0836,31.9158,31.9964,165300.0
2013-10-01 10:00:00,47.64,47.72,47.64,47.72,66900.0,31.9763,32.0299,31.9763,32.0299,66900.0
2013-10-01 10:10:00,47.72,47.79,47.71,47.77,79800.0,32.0299,32.0769,32.0232,32.0635,79800.0
2013-10-01 10:20:00,47.77,47.87,47.76,47.84,76500.0,32.0635,32.1306,32.0568,32.1105,76500.0
2013-10-01 10:30:00,47.85,47.88,47.83,47.84,100200.0,32.1172,32.1373,32.1038,32.1105,100200.0
2013-10-01 10:40:00,47.84,47.84,47.8,47.82,125900.0,32.1105,32.1105,32.0836,32.0971,125900.0
2013-10-01 10:50:00,47.81,47.89,47.78,47.81,101900.0,32.0904,32.1441,32.0702,32.0904,101900.0
2013-10-01 11:00:00,47.82,47.82,47.76,47.76,101600.0,32.0971,32.0971,32.0568,32.0568,101600.0
2013-10-01 11:10:00,47.77,47.8,47.76,47.8,53300.0,32.0635,32.0836,32.0568,32.0836,53300.0
2013-10-01 11:20:00,47.8,47.8,47.76,47.78,62400.0,32.0836,32.0836,32.0568,32.0702,62400.0
2013-10-01 11:30:00,47.78,47.8,47.78,47.8,72100.0,32.0702,32.0836,32.0702,32.0836,72100.0
2013-10-01 11:40:00,47.8,47.87,47.79,47.85,59600.0,32.0836,32.1306,32.0769,32.1172,59600.0
2013-10-01 11:50:00,47.85,47.87,47.84,47.87,55200.0,32.1172,32.1306,32.1105,32.1306,55200.0
2013-10-01 12:00:00,47.87,47.94,47.86,47.94,47000.0,32.1306,32.1776,32.1239,32.1776,47000.0
2013-10-01 12:10:00,47.93,47.95,47.91,47.93,31800.0,32.1709,32.1843,32.1575,32.1709,31800.0
2013-10-01 12:20:00,47.92,47.98,47.91,47.94,70300.0,32.1642,32.2045,32.1575,32.1776,70300.0
2013-10-01 12:30:00,47.94,47.94,47.92,47.93,32100.0,32.1776,32.1776,32.1642,32.1709,32100.0
2013-10-01 12:40:00,47.93,47.96,47.93,47.95,36000.0,32.1709,32.191,32.1709,32.1843,36000.0
2013-10-01 12:50:00,47.95,47.95,47.94,47.95,31300.0,32.1843,32.1843,32.1776,32.1843,31300.0
2013-10-01 13:00:00,47.95,47.95,47.94,47.95,50900.0,32.1843,32.1843,32.1776,32.1843,50900.0
2013-10-01 13:10:00,47.95,47.96,47.93,47.94,78100.0,32.1843,32.191,32.1709,32.1776,78100.0
2013-10-01 13:20:00,47.94,47.98,47.94,47.98,33900.0,32.1776,32.2045,32.1776,32.2045,33900.0
2013-10-01 13:30:00,47.97,47.98,47.94,47.95,90000.0,32.1978,32.2045,32.1776,32.1843,90000.0
2013-10-01 13:40:00,47.95,48.0,47.94,47.99,29700.0,32.1843,32.2179,32.1776,32.2112,29700.0
2013-10-01 13:50:00,47.98,47.99,47.96,47.96,32300.0,32.2045,32.2112,32.191,32.191,32300.0
2013-10-01 14:00:00,47.97,47.97,47.91,47.93,32900.0,32.1978,32.1978,32.1575,32.1709,32900.0
2013-10-01 14:10:00,47.92,47.93,47.91,47.93,37000.0,32.1642,32.1709,32.1575,32.1709,37000.0
2013-10-01 14:20:00,47.93,47.93,47.9,47.91,81200.0,32.1709,32.1709,32.1508,32.1575,81200.0
2013-10-01 14:30:00,47.91,47.92,47.89,47.91,43900.0,32.1575,32.1642,32.1441,32.1575,43900.0
2013-10-01 14:40:00,47.91,47.92,47.88,47.9,76700.0,32.1575,32.1642,32.1373,32.1508,76700.0
2013-10-01 14:50:00,47.91,47.92,47.87,47.89,47200.0,32.1575,32.1642,32.1306,32.1441,47200.0
2013-10-01 15:00:00,47.89,47.9,47.83,47.85,41200.0,32.1441,32.1508,32.1038,32.1172,41200.0
2013-10-01 15:10:00,47.86,47.9,47.86,47.9,48900.0,32.1239,32.1508,32.1239,32.1508,48900.0
2013-10-01 15:20:00,47.9,47.9,47.84,47.84,126600.0,32.1508,32.1508,32.1105,32.1105,126600.0
2013-10-01 15:30:00,47.84,47.88,47.83,47.87,115100.0,32.1105,32.1373,32.1038,32.1306,115100.0
2013-10-01 15:40:00,47.86,47.91,47.84,47.9,83400.0,32.1239,32.1575,32.1105,32.1508,83400.0
2013-10-01 15:50:00,47.9,47.99,47.88,47.99,156000.0,32.1508,32.2112,32.1373,32.2112,156000.0
2013-10-02 09:30:00,47.91,47.91,47.67,47.7,110400.0,32.1575,32.1575,31.9964,32.0165,110400.0
2013-10-02 09:40:00,47.69,47.72,47.5,47.53,99300.0,32.0098,32.0299,31.8823,31.9024,99300.0
2013-10-02 09:50:00,47.53,47.58,47.47,47.47,56800.0,31.9024,31.936,31.8621,31.8621,56800.0
2013-10-02 10:00:00,47.48,47.52,47.42,47.44,115600.0,31.8689,31.8957,31.8286,31.842,115600.0
2013-10-02 10:10:00,47.43,47.46,47.41,47.43,86400.0,31.8353,31.8554,31.8219,31.8353,86400.0
2013-10-02 10:20:00,47.42,47.48,47.41,47.46,90100.0,31.8286,31.8689,31.8219,31.8554,90100.0
2013-10-02 10:30:00,47.46,47.47,47.4,47.47,83000.0,31.8554,31.8621,31.8152,31.8621,83000.0
2013-10-02 10:40:00,47.48,47.5,47.45,47.45,50300.0,31.8689,31.8823,31.8487,31.8487,50300.0
2013-10-02 10:50:00,47.46,47.52,47.46,47.51,44700.0,31.8554,31.8957,31.8554,31.889,44700.0
2013-10-02 11:00:00,47.5,47.53,47.47,47.52,41000.0,31.8823,31.9024,31.8621,31.8957,41000.0
2013-10-02 11:10:00,47.53,47.63,47.51,47.62,54600.0,31.9024,31.9695,31.889,31.9628,54600.0
2013-10-02 11:20:00,47.61,47.66,47.59,47.66,36200.0,31.9561,31.9897,31.9427,31.9897,36200.0
2013-10-02 11:30:00,47.66,47.74,47.66,47.72,99700.0,31.9897,32.0434,31.9897,32.0299,99700.0
2013-10-02 11:40:00,47.72,47.76,47.71,47.74,58500.0,32.0299,32.0568,32.0232,32.0434,58500.0
2013-10-02 11:50:00,47.73,47.74,47.66,47.66,113000.0,32.0367,32.0434,31.9897,31.9897,113000.0
2013-10-02 12:00:00,47.66,47.7,47.62,47.68,94400.0,31.9897,32.0165,31.9628,32.0031,94400.0
2013-10-02 12:10:00,47.68,47.7,47.64,47.69,50700.0,32.0031,32.0165,31.9763,32.0098,50700.0
2013-10-02 12:20:00,47.69,47.71,47.66,47.67,31100.0,32.0098,32.0232,31.9897,31.9964,31100.0
2013-10-02 12:30:00,47.68,47.81,47.67,47.81,296600.0,32.0031,32.0904,31.9964,32.0904,296600.0
2013-10-02 12:40:00,47.81,47.82,47.73,47.77,386600.0,32.0904,32.0971,32.0367,32.0635,386600.0
2013-10-02 12:50:00,47.77,47.82,47.75,47.81,41900.0,32.0635,32.0971,32.0501,32.0904,41900.0
2013-10-02 13:00:00,47.82,47.85,47.82,47.84,43300.0,32.0971,32.1172,32.0971,32.1105,43300.0
2013-10-02 13:10:00,47.84,47.84,47.78,47.81,69500.0,32.1105,32.1105,32.0702,32.0904,69500.0
2013-10-02 13:20:00,47.8,47.85,47.79,47.82,74800.0,32.0836,32.1172,32.0769,32.0971,74800.0
2013-10-02 13:30:00,47.82,47.87,47.81,47.84,34600.0,32.0971,32.1306,32.0904,32.1105,34600.0
2013-10-02 13:40:00,47.84,47.84,47.79,47.8,46400.0,32.1105,32.1105,32.0769,32.0836,46400.0
2013-10-02 13:50:00,47.81,47.85,47.8,47.83,42300.0,32.0904,32.1172,32.0836,32.1038,42300.0
2013-10-02 14:00:00,47.83,47.85,47.79,47.85,61100.0,32.1038,32.1172,32.0769,32.1172,61100.0
2013-10-02 14:10:00,47.85,47.87,47.83,47.85,35700.0,32.1172,32.1306,32.1038,32.1172,35700.0
2013-10-02 14:20:00,47.85,47.9,47.85,47.9,29100.0,32.1172,32.1508,32.1172,32.1508,29100.0
2013-10-02 14:30:00,47.89,47.9,47.85,47.87,35500.0,32.1441,32.1508,32.1172,32.1306,35500.0
2013-10-02 14:40:00,47.87,47.88,47.84,47.85,41100.0,32.1306,32.1373,32.1105,32.1172,41100.0
2013-10-02 14:50:00,47.85,47.87,47.79,47.83,40000.0,32.1172,32.1306,32.0769,32.1038,40000.0
2013-10-02 15:00:00,47.83,47.84,47.79,47.83,42000.0,32.1038,32.1105,32.0769,32.1038,42000.0
2013-10-02 15:10:00,47.83,47.85,47.79,47.85,37300.0,32.1038,32.1172,32.0769,32.1172,37300.0
2013-10-02 15:20:00,47.85,47.89,47.83,47.89,66500.0,32.1172,32.1441,32.1038,32.1441,66500.0
2013-10-02 15:30:00,47.89,47.96,47.88,47.95,135200.0,32.1441,32.191,32.1373,32.1843,135200.0
2013-10-02 15:40:00,47.95,47.98,47.92,47.94,199000.0,32.1843,32.2045,32.1642,32.1776,199000.0
2013-10-02 15:50:00,47.93,48.01,47.92,48.0,324500.0,32.1709,32.2246,32.1642,32.2179,324500.0
2013-10-03 09:30:00,47.95,47.99,47.76,47.77,64200.0,32.1843,32.2112,32.0568,32.0635,64200.0
2013-10-03 09:40:00,47.77,47.89,47.76,47.85,54700.0,32.0635,32.1441,32.0568,32.1172,54700.0
2013-10-03 09:50:00,47.84,47.84,47.75,47.77,38300.0,32.1105,32.1105,32.0501,32.0635,38300.0
2013-10-03 10:00:00,47.76,47.76,47.58,47.62,130800.0,32.0568,32.0568,31.936,31.9628,130800.0
2013-10-03 10:10:00,47.62,47.65,47.59,47.61,96100.0,31.9628,31.983,31.9427,31.9561,96100.0
2013-10-03 10:20:00,47.62,47.62,47.52,47.56,68300.0,31.9628,31.9628,31.8957,31.9226,68300.0
2013-10-03 10:30:00,47.55,47.57,47.5,47.57,71600.0,31.9158,31.9293,31.8823,31.9293,71600.0
2013-10-03 10:40:00,47.57,47.57,47.5,47.55,51900.0,31.9293,31.9293,31.8823,31.9158,51900.0
2013-10-03 10:50:00,47.56,47.57,47.52,47.55,55800.0,31.9226,31.9293,31.8957,31.9158,55800.0
2013-10-03 11:00:00,47.55,47.57,47.51,47.55,69400.0,31.9158,31.9293,31.889,31.9158,69400.0
2013-10-03 11:10:00,47.55,47.57,47.51,47.53,57600.0,31.9158,31.9293,31.889,31.9024,57600.0
2013-10-03 11:20:00,47.54,47.56,47.47,47.48,60500.0,31.9091,31.9226,31.8621,31.8689,60500.0
2013-10-03 11:30:00,47.47,47.51,47.45,47.49,42300.0,31.8621,31.889,31.8487,31.8756,42300.0
2013-10-03 11:40:00,47.49,47.49,47.38,47.42,196900.0,31.8756,31.8756,31.8017,31.8286,196900.0
2013-10-03 11:50:00,47.42,47.45,47.38,47.4,115400.0,31.8286,31.8487,31.8017,31.8152,115400.0
2013-10-03 12:00:00,47.39,47.47,47.36,47.46,65800.0,31.8085,31.8621,31.7883,31.8554,65800.0
2013-10-03 12:10:00,47.46,47.49,47.44,47.46,30400.0,31.8554,31.8756,31.842,31.8554,30400.0
2013-10-03 12:20:00,47.46,47.49,47.43,47.49,27900.0,31.8554,31.8756,31.8353,31.8756,27900.0
2013-10-03 12:30:00,47.49,47.52,47.41,47.41,60300.0,31.8756,31.8957,31.8219,31.8219,60300.0
2013-10-03 12:40:00,47.42,47.51,47.39,47.51,71400.0,31.8286,31.889,31.8085,31.889,71400.0
2013-10-03 12:50:00,47.5,47.53,47.48,47.52,29900.0,31.8823,31.9024,31.8689,31.8957,29900.0
2013-10-03 13:00:00,47.53,47.59,47.51,47.58,29700.0,31.9024,31.9427,31.889,31.936,29700.0
2013-10-03 13:10:00,47.59,47.59,47.55,47.59,25900.0,31.9427,31.9427,31.9158,31.9427,25900.0
2013-10-03 13:20:00,47.6,47.69,47.56,47.67,47400.0,31.9494,32.0098,31.9226,31.9964,47400.0
2013-10-03 13:30:00,47.67,47.74,47.67,47.73,35100.0,31.9964,32.0434,31.9964,32.0367,35100.0
2013-10-03 13:40:00,47.72,47.78,47.71,47.74,38100.0,32.0299,32.0702,32.0232,32.0434,38100.0
2013-10-03 13:50:00,47.74,47.75,47.69,47.74,45900.0,32.0434,32.0501,32.0098,32.0434,45900.0
2013-10-03 14:00:00,47.74,47.74,47.65,47.66,46000.0,32.0434,32.0434,31.983,31.9897,46000.0
2013-10-03 14:10:00,47.67,47.78,47.66,47.71,118000.0,31.9964,32.0702,31.9897,32.0232,118000.0
2013-10-03 14:20:00,47.71,47.73,47.57,47.72,105200.0,32.0232,32.0367,31.9293,32.0299,105200.0
2013-10-03 14:30:00,47.71,47.72,47.66,47.67,93200.0,32.0232,32.0299,31.9897,31.9964,93200.0
2013-10-03 14:40:00,47.68,47.76,47.67,47.72,86100.0,32.0031,32.0568,31.9964,32.0299,86100.0
2013-10-03 14:50:00,47.71,47.78,47.69,47.7,39900.0,32.0232,32.0702,32.0098,32.0165,39900.0
2013-10-03 15:00:00,47.7,47.75,47.67,47.69,39300.0,32.0165,32.0501,31.9964,32.0098,39300.0
2013-10-03 15:10:00,47.69,47.71,47.68,47.7,40300.0,32.0098,32.0232,32.0031,32.0165,40300.0
2013-10-03 15:20:00,47.7,47.74,47.66,47.73,68300.0,32.0165,32.0434,31.9897,32.0367,68300.0
2013-10-03 15:30:00,47.73,47.74,47.71,47.73,61800.0,32.0367,32.0434,32.0232,32.0367,61800.0
2013-10-03 15:40:00,47.73,47.73,47.62,47.62,106600.0,32.0367,32.0367,31.9628,31.9628,106600.0
2013-10-03 15:50:00,47.63,47.67,47.6,47.62,265900.0,31.9695,31.9964,31.9494,31.9628,265900.0
2013-10-04 09:30:00,47.59,47.72,47.52,47.69,63300.0,31.9427,32.0299,31.8957,32.0098,63300.0
2013-10-04 09:40:00,47.68,47.74,47.62,47.74,42100.0,32.0031,32.0434,31.9628,32.0434,42100.0
2013-10-04 09:50:00,47.73,47.84,47.72,47.82,34700.0,32.0367,32.1105,32.0299,32.0971,34700.0
2013-10-04 10:00:00,47.83,47.9,47.77,47.89,35300.0,32.1038,32.1508,32.0635,32.1441,35300.0
2013-10-04 10:10:00,47.9,47.93,47.88,47.88,42000.0,32.1508,32.1709,32.1373,32.1373,42000.0
2013-10-04 10:20:00,47.88,47.91,47.82,47.82,23100.0,32.1373,32.1575,32.0971,32.0971,23100.0
2013-10-04 10:30:00,47.83,47.9,47.83,47.85,39900.0,32.1038,32.1508,32.1038,32.1172,39900.0
2013-10-04 10:40:00,47.83,47.87,47.82,47.86,40600.0,32.1038,32.1306,32.0971,32.1239,40600.0
2013-10-04 10:50:00,47.84,47.85,47.8,47.83,42400.0,32.1105,32.1172,32.0836,32.1038,42400.0
2013-10-04 11:00:00,47.83,47.85,47.75,47.78,71000.0,32.1038,32.1172,32.0501,32.0702,71000.0
2013-10-04 11:10:00,47.78,47.82,47.77,47.82,27300.0,32.0702,32.0971,32.0635,32.0971,27300.0
2013-10-04 11:20:00,47.82,47.84,47.78,47.78,35400.0,32.0971,32.1105,32.0702,32.0702,35400.0
2013-10-04 11:30:00,47.78,47.79,47.76,47.79,35200.0,32.0702,32.0769,32.0568,32.0769,35200.0
2013-10-04 11:40:00,47.79,47.83,47.78,47.83,33700.0,32.0769,32.1038,32.0702,32.1038,33700.0
2013-10-04 11:50:00,47.83,47.85,47.81,47.81,23400.0,32.1038,32.1172,32.0904,32.0904,23400.0
2013-10-04 12:00:00,47.8,47.83,47.76,47.78,43200.0,32.0836,32.1038,32.0568,32.0702,43200.0
2013-10-04 12:10:00,47.78,47.86,47.77,47.86,35300.0,32.0702,32.1239,32.0635,32.1239,35300.0
2013-10-04 12:20:00,47.85,47.93,47.85,47.92,36700.0,32.1172,32.1709,32.1172,32.1642,36700.0
2013-10-04 12:30:00,47.92,47.93,47.87,47.9,21000.0,32.1642,32.1709,32.1306,32.1508,21000.0
2013-10-04 12:40:00,47.9,47.94,47.9,47.9,18100.0,32.1508,32.1776,32.1508,32.1508,18100.0
2013-10-04 12:50:00,47.91,47.92,47.88,47.91,20300.0,32.1575,32.1642,32.1373,32.1575,20300.0
2013-10-04 13:00:00,47.9,47.92,47.89,47.92,21400.0,32.1508,32.1642,32.1441,32.1642,21400.0
2013-10-04 13:10:00,47.91,47.91,47.87,47.91,22800.0,32.1575,32.1575,32.1306,32.1575,22800.0
2013-10-04 13:20:00,47.91,47.91,47.87,47.88,12300.0,32.1575,32.1575,32.1306,32.1373,12300.0
2013-10-04 13:30:00,47.89,47.93,47.87,47.89,69100.0,32.1441,32.1709,32.1306,32.1441,69100.0
2013-10-04 13:40:00,47.89,47.89,47.81,47.83,37700.0,32.1441,32.1441,32.0904,32.1038,37700.0
2013-10-04 13:50:00,47.83,47.85,47.8,47.81,27000.0,32.1038,32.1172,32.0836,32.0904,27000.0
2013-10-04 14:00:00,47.8,47.84,47.8,47.84,35900.0,32.0836,32.1105,32.0836,32.1105,35900.0
2013-10-04 14:10:00,47.83,47.87,47.83,47.86,34700.0,32.1038,32.1306,32.1038,32.1239,34700.0
2013-10-04 14:20:00,47.86,47.87,47.84,47.86,111000.0,32.1239,32.1306,32.1105,32.1239,111000.0
2013-10-04 14:30:00,47.87,47.93,47.87,47.93,58800.0,32.1306,32.1709,32.1306,32.1709,58800.0
2013-10-04 14:40:00,47.93,47.97,47.9,47.96,28300.0,32.1709,32.1978,32.1508,32.191,28300.0
2013-10-04 14:50:00,47.97,48.0,47.92,47.93,36700.0,32.1978,32.2179,32.1642,32.1709,36700.0
2013-10-04 15:00:00,47.93,47.94,47.9,47.94,47800.0,32.1709,32.1776,32.1508,32.1776,47800.0
2013-10-04 15:10:00,47.94,47.96,47.89,47.9,67600.0,32.1776,32.191,32.1441,32.1508,67600.0
2013-10-04 15:20:00,47.9,47.91,47.84,47.91,66800.0,32.1508,32.1575,32.1105,32.1575,66800.0
2013-10-04 15:30:00,47.91,47.92,47.86,47.87,78500.0,32.1575,32.1642,32.1239,32.1306,78500.0
2013-10-04 15:40:00,47.87,47.95,47.86,47.94,126900.0,32.1306,32.1843,32.1239,32.1776,126900.0
2013-10-04 15:50:00,47.95,47.96,47.92,47.96,182900.0,32.1843,32.191,32.1642,32.191,182900.0
2013-10-07 09:30:00,47.91,47.95,47.74,47.85,152700.0,32.1575,32.1843,32.0434,32.1172,152700.0
2013-10-07 09:40:00,47.85,47.9,47.74,47.75,105700.0,32.1172,32.1508,32.0434,32.0501,105700.0
2013-10-07 09:50:00,47.75,47.79,47.69,47.72,90100.0,32.0501,32.0769,32.0098,32.0299,90100.0
2013-10-07 10:00:00,47.7,47.77,47.66,47.76,98200.0,32.0165,32.0635,31.9897,32.0568,98200.0
2013-10-07 10:10:00,47.77,47.82,47.77,47.77,86500.0,32.0635,32.0971,32.0635,32.0635,86500.0
2013-10-07 10:20:00,47.77,47.79,47.73,47.73,154100.0,32.0635,32.0769,32.0367,32.0367,154100.0
2013-10-07 10:30:00,47.74,47.82,47.73,47.79,92000.0,32.0434,32.0971,32.0367,32.0769,92000.0
2013-10-07 10:40:00,47.8,47.85,47.79,47.83,38200.0,32.0836,32.1172,32.0769,32.1038,38200.0
2013-10-07 10:50:00,47.83,47.9,47.83,47.9,56300.0,32.1038,32.1508,32.1038,32.1508,56300.0
2013-10-07 11:00:00,47.9,47.92,47.83,47.92,53300.0,32.1508,32.1642,32.1038,32.1642,53300.0
2013-10-07 11:10:00,47.91,47.98,47.91,47.95,61000.0,32.1575,32.2045,32.1575,32.1843,61000.0
2013-10-07 11:20:00,47.95,47.96,47.91,47.92,103000.0,32.1843,32.191,32.1575,32.1642,103000.0
2013-10-07 11:30:00,47.93,48.06,47.92,48.05,84200.0,32.1709,32.2582,32.1642,32.2514,84200.0
2013-10-07 11:40:00,48.04,48.07,48.03,48.04,55600.0,32.2447,32.2649,32.238,32.2447,55600.0
2013-10-07 11:50:00,48.05,48.07,48.01,48.03,29000.0,32.2514,32.2649,32.2246,32.238,29000.0
2013-10-07 12:00:00,48.03,48.04,47.98,48.01,33500.0,32.238,32.2447,32.2045,32.2246,33500.0
2013-10-07 12:10:00,48.02,48.03,48.0,48.03,33400.0,32.2313,32.238,32.2179,32.238,33400.0
2013-10-07 12:20:00,48.03,48.03,47.98,47.98,44700.0,32.238,32.238,32.2045,32.2045,44700.0
2013-10-07 12:30:00,47.98,47.98,47.91,47.93,60900.0,32.2045,32.2045,32.1575,32.1709,60900.0
2013-10-07 12:40:00,47.92,47.96,47.91,47.95,38900.0,32.1642,32.191,32.1575,32.1843,38900.0
2013-10-07 12:50:00,47.95,47.96,47.93,47.93,36100.0,32.1843,32.191,32.1709,32.1709,36100.0
2013-10-07 13:00:00,47.93,47.98,47.93,47.98,36200.0,32.1709,32.2045,32.1709,32.2045,36200.0
2013-10-07 13:10:00,47.98,48.03,47.97,48.0,65700.0,32.2045,32.238,32.1978,32.2179,65700.0
2013-10-07 13:20:00,48.01,48.01,47.97,47.97,30000.0,32.2246,32.2246,32.1978,32.1978,30000.0
2013-10-07 13:30:00,47.98,48.0,47.93,47.93,47400.0,32.2045,32.2179,32.1709,32.1709,47400.0
2013-10-07 13:40:00,47.94,48.01,47.94,48.0,37700.0,32.1776,32.2246,32.1776,32.2179,37700.0
2013-10-07 13:50:00,48.0,48.07,48.0,48.07,69900.0,32.2179,32.2649,32.2179,32.2649,69900.0
2013-10-07 14:00:00,48.07,48.1,48.03,48.03,56200.0,32.2649,32.285,32.238,32.238,56200.0
2013-10-07 14:10:00,48.04,48.17,48.03,48.17,71000.0,32.2447,32.332,32.238,32.332,71000.0
2013-10-07 14:20:00,48.17,48.22,48.17,48.22,105800.0,32.332,32.3656,32.332,32.3656,105800.0
2013-10-07 14:30:00,48.22,48.24,48.2,48.23,91500.0,32.3656,32.379,32.3521,32.3723,91500.0
2013-10-07 14:40:00,48.23,48.24,48.15,48.18,83900.0,32.3723,32.379,32.3186,32.3387,83900.0
2013-10-07 14:50:00,48.18,48.18,48.12,48.17,72900.0,32.3387,32.3387,32.2984,32.332,72900.0
2013-10-07 15:00:00,48.17,48.22,48.14,48.16,92900.0,32.332,32.3656,32.3119,32.3253,92900.0
2013-10-07 15:10:00,48.16,48.2,48.15,48.19,65500.0,32.3253,32.3521,32.3186,32.3454,65500.0
2013-10-07 15:20:00,48.18,48.19,48.1,48.11,72800.0,32.3387,32.3454,32.285,32.2917,72800.0
2013-10-07 15:30:00,48.11,48.13,48.07,48.07,116700.0,32.2917,32.3051,32.2649,32.2649,116700.0
2013-10-07 15:40:00,48.07,48.09,48.04,48.04,138900.0,32.2649,32.2783,32.2447,32.2447,138900.0
2013-10-07 15:50:00,48.05,48.08,47.98,47.98,249600.0,32.2514,32.2716,32.2045,32.2045,249600.0
2013-10-08 09:30:00,47.85,47.85,47.36,47.46,197100.0,32.3746,32.3746,32.0431,32.1108,197100.0
2013-10-08 09:40:00,47.46,47.7,47.45,47.58,292100.0,32.1108,32.2731,32.104,32.192,292100.0
2013-10-08 09:50:00,47.59,47.62,47.5,47.53,112700.0,32.1987,32.219,32.1378,32.1581,112700.0
2013-10-08 10:00:00,47.53,47.56,47.48,47.51,116600.0,32.1581,32.1784,32.1243,32.1446,116600.0
2013-10-08 10:10:00,47.5,47.61,47.47,47.61,110700.0,32.1378,32.2123,32.1175,32.2123,110700.0
2013-10-08 10:20:00,47.62,47.69,47.59,47.68,54300.0,32.219,32.2664,32.1987,32.2596,54300.0
2013-10-08 10:30:00,47.68,47.75,47.65,47.75,76100.0,32.2596,32.307,32.2393,32.307,76100.0
2013-10-08 10:40:00,47.75,47.84,47.72,47.77,145700.0,32.307,32.3679,32.2867,32.3205,145700.0
2013-10-08 10:50:00,47.76,47.76,47.69,47.71,122700.0,32.3137,32.3137,32.2664,32.2799,122700.0
2013-10-08 11:00:00,47.7,47.77,47.68,47.77,106700.0,32.2731,32.3205,32.2596,32.3205,106700.0
2013-10-08 11:10:00,47.77,47.77,47.66,47.72,87800.0,32.3205,32.3205,32.2461,32.2867,87800.0
2013-10-08 11:20:00,47.72,47.76,47.69,47.69,52900.0,32.2867,32.3137,32.2664,32.2664,52900.0
2013-10-08 11:30:00,47.69,47.71,47.6,47.61,106000.0,32.2664,32.2799,32.2055,32.2123,106000.0
2013-10-08 11:40:00,47.62,47.64,47.53,47.54,70900.0,32.219,32.2325,32.1581,32.1649,70900.0
2013-10-08 11:50:00,47.55,47.62,47.55,47.6,67100.0,32.1717,32.219,32.1717,32.2055,67100.0
2013-10-08 12:00:00,47.61,47.61,47.55,47.56,53900.0,32.2123,32.2123,32.1717,32.1784,53900.0
2013-10-08 12:10:00,47.56,47.6,47.55,47.58,42400.0,32.1784,32.2055,32.1717,32.192,42400.0
2013-10-08 12:20:00,47.58,47.6,47.54,47.56,51600.0,32.192,32.2055,32.1649,32.1784,51600.0
2013-10-08 12:30:00,47.56,47.59,47.51,47.56,68300.0,32.1784,32.1987,32.1446,32.1784,68300.0
2013-10-08 12:40:00,47.56,47.63,47.53,47.62,57200.0,32.1784,32.2258,32.1581,32.219,57200.0
2013-10-08 12:50:00,47.61,47.64,47.59,47.64,53700.0,32.2123,32.2325,32.1987,32.2325,53700.0
2013-10-08 13:00:00,47.64,47.69,47.62,47.62,47700.0,32.2325,32.2664,32.219,32.219,47700.0
2013-10-08 13:10:00,47.61,47.62,47.55,47.55,42600.0,32.2123,32.219,32.1717,32.1717,42600.0
2013-10-08 13:20:00,47.55,47.6,47.52,47.59,54100.0,32.1717,32.2055,32.1514,32.1987,54100.0
2013-10-08 13:30:00,47.6,47.62,47.57,47.61,53000.0,32.2055,32.219,32.1852,32.2123,53000.0
2013-10-08 13:40:00,47.61,47.64,47.58,47.6,81700.0,32.2123,32.2325,32.192,32.2055,81700.0
2013-10-08 13:50:00,47.6,47.66,47.6,47.64,67000.0,32.2055,32.2461,32.2055,32.2325,67000.0
2013-10-08 14:00:00,47.64,47.64,47.6,47.61,58100.0,32.2325,32.2325,32.2055,32.2123,58100.0
2013-10-08 14:10:00,47.61,47.64,47.57,47.58,59800.0,32.2123,32.2325,32.1852,32.192,59800.0
2013-10-08 14:20:00,47.59,47.65,47.56,47.62,69000.0,32.1987,32.2393,32.1784,32.219,69000.0
2013-10-08 14:30:00,47.61,47.63,47.55,47.56,73300.0,32.2123,32.2258,32.1717,32.1784,73300.0
2013-10-08 14:40:00,47.55,47.56,47.51,47.54,64000.0,32.1717,32.1784,32.1446,32.1649,64000.0
2013-10-08 14:50:00,47.54,47.55,47.5,47.54,72300.0,32.1649,32.1717,32.1378,32.1649,72300.0
2013-10-08 15:00:00,47.55,47.56,47.5,47.5,76700.0,32.1717,32.1784,32.1378,32.1378,76700.0
2013-10-08 15:10:00,47.49,47.52,47.47,47.52,50000.0,32.1311,32.1514,32.1175,32.1514,50000.0
2013-10-08 15:20:00,47.52,47.58,47.51,47.57,73700.0,32.1514,32.192,32.1446,32.1852,73700.0
2013-10-08 15:30:00,47.57,47.58,47.5,47.54,162000.0,32.1852,32.192,32.1378,32.1649,162000.0
2013-10-08 15:40:00,47.54,47.55,47.46,47.47,148000.0,32.1649,32.1717,32.1108,32.1175,148000.0
2013-10-08 15:50:00,47.46,47.48,47.38,47.41,391000.0,32.1108,32.1243,32.0566,32.0769,391000.0
2013-10-09 09:30:00,47.54,47.68,47.31,47.67,179800.0,32.1649,32.2596,32.0093,32.2528,179800.0
2013-10-09 09:40:00,47.69,47.73,47.61,47.64,100300.0,32.2664,32.2934,32.2123,32.2325,100300.0
2013-10-09 09:50:00,47.63,47.75,47.59,47.68,100200.0,32.2258,32.307,32.1987,32.2596,100200.0
2013-10-09 10:00:00,47.68,47.79,47.61,47.76,74200.0,32.2596,32.334,32.2123,32.3137,74200.0
2013-10-09 10:10:00,47.76,47.87,47.72,47.87,62700.0,32.3137,32.3882,32.2867,32.3882,62700.0
2013-10-09 10:20:00,47.87,47.97,47.87,47.91,69900.0,32.3882,32.4558,32.3882,32.4152,69900.0
2013-10-09 10:30:00,47.91,47.93,47.83,47.87,43500.0,32.4152,32.4288,32.3611,32.3882,43500.0
2013-10-09 10:40:00,47.86,47.89,47.78,47.79,42100.0,32.3814,32.4017,32.3273,32.334,42100.0
2013-10-09 10:50:00,47.79,47.79,47.66,47.68,161800.0,32.334,32.334,32.2461,32.2596,161800.0
2013-10-09 11:00:00,47.68,47.82,47.68,47.73,80000.0,32.2596,32.3543,32.2596,32.2934,80000.0
2013-10-09 11:10:00,47.73,47.75,47.7,47.73,73800.0,32.2934,32.307,32.2731,32.2934,73800.0
2013-10-09 11:20:00,47.73,47.73,47.66,47.68,71600.0,32.2934,32.2934,32.2461,32.2596,71600.0
2013-10-09 11:30:00,47.68,47.71,47.65,47.68,53800.0,32.2596,32.2799,32.2393,32.2596,53800.0
2013-10-09 11:40:00,47.68,47.73,47.68,47.71,55000.0,32.2596,32.2934,32.2596,32.2799,55000.0
2013-10-09 11:50:00,47.71,47.72,47.66,47.67,46400.0,32.2799,32.2867,32.2461,32.2528,46400.0
2013-10-09 12:00:00,47.68,47.72,47.65,47.66,43800.0,32.2596,32.2867,32.2393,32.2461,43800.0
2013-10-09 12:10:00,47.66,47.69,47.65,47.67,55900.0,32.2461,32.2664,32.2393,32.2528,55900.0
2013-10-09 12:20:00,47.65,47.65,47.58,47.58,29800.0,32.2393,32.2393,32.192,32.192,29800.0
2013-10-09 12:30:00,47.59,47.62,47.57,47.58,32200.0,32.1987,32.219,32.1852,32.192,32200.0
2013-10-09 12:40:00,47.58,47.58,47.49,47.5,38700.0,32.192,32.192,32.1311,32.1378,38700.0
2013-10-09 12:50:00,47.5,47.54,47.48,47.51,45200.0,32.1378,32.1649,32.1243,32.1446,45200.0
2013-10-09 13:00:00,47.51,47.54,47.51,47.52,37300.0,32.1446,32.1649,32.1446,32.1514,37300.0
2013-10-09 13:10:00,47.51,47.61,47.51,47.6,35200.0,32.1446,32.2123,32.1446,32.2055,35200.0
2013-10-09 13:20:00,47.6,47.65,47.58,47.58,47400.0,32.2055,32.2393,32.192,32.192,47400.0
2013-10-09 13:30:00,47.59,47.68,47.58,47.64,77600.0,32.1987,32.2596,32.192,32.2325,77600.0
2013-10-09 13:40:00,47.64,47.66,47.61,47.62,41900.0,32.2325,32.2461,32.2123,32.219,41900.0
2013-10-09 13:50:00,47.62,47.69,47.62,47.66,29900.0,32.219,32.2664,32.219,32.2461,29900.0
2013-10-09 14:00:00,47.65,47.72,47.6,47.7,91100.0,32.2393,32.2867,32.2055,32.2731,91100.0
2013-10-09 14:10:00,47.71,47.73,47.65,47.66,51400.0,32.2799,32.2934,32.2393,32.2461,51400.0
2013-10-09 14:20:00,47.66,47.74,47.65,47.7,67600.0,32.2461,32.3002,32.2393,32.2731,67600.0
2013-10-09 14:30:00,47.69,47.76,47.68,47.72,70900.0,32.2664,32.3137,32.2596,32.2867,70900.0
2013-10-09 14:40:00,47.73,47.78,47.7,47.77,57700.0,32.2934,32.3273,32.2731,32.3205,57700.0
2013-10-09 14:50:00,47.76,47.81,47.73,47.75,73300.0,32.3137,32.3476,32.2934,32.307,73300.0
2013-10-09 15:00:00,47.75,47.78,47.73,47.77,79300.0,32.307,32.3273,32.2934,32.3205,79300.0
2013-10-09 15:10:00,47.77,47.77,47.72,47.73,59000.0,32.3205,32.3205,32.2867,32.2934,59000.0
2013-10-09 15:20:00,47.73,47.74,47.66,47.66,129600.0,32.2934,32.3002,32.2461,32.2461,129600.0
2013-10-09 15:30:00,47.66,47.75,47.66,47.68,164500.0,32.2461,32.307,32.2461,32.2596,164500.0
2013-10-09 15:40:00,47.68,47.68,47.57,47.57,153600.0,32.2596,32.2596,32.1852,32.1852,153600.0
2013-10-09 15:50:00,47.57,47.67,47.54,47.64,327200.0,32.1852,32.2528,32.1649,32.2325,327200.0
2013-10-10 09:30:00,47.99,48.17,47.96,48.17,93000.0,32.4694,32.5911,32.4491,32.5911,93000.0
2013-10-10 09:40:00,48.17,48.29,48.14,48.17,93200.0,32.5911,32.6723,32.5708,32.5911,93200.0
2013-10-10 09:50:00,48.17,48.23,48.13,48.21,64200.0,32.5911,32.6317,32.5641,32.6182,64200.0
2013-10-10 10:00:00,48.22,48.34,48.18,48.33,145200.0,32.625,32.7062,32.5979,32.6994,145200.0
2013-10-10 10:10:00,48.33,48.34,48.19,48.24,63900.0,32.6994,32.7062,32.6047,32.6385,63900.0
2013-10-10 10:20:00,48.24,48.31,48.23,48.3,100900.0,32.6385,32.6859,32.6317,32.6791,100900.0
2013-10-10 10:30:00,48.3,48.4,48.24,48.4,57800.0,32.6791,32.7468,32.6385,32.7468,57800.0
2013-10-10 10:40:00,48.39,48.45,48.37,48.39,108400.0,32.74,32.7806,32.7265,32.74,108400.0
2013-10-10 10:50:00,48.39,48.4,48.3,48.3,72800.0,32.74,32.7468,32.6791,32.6791,72800.0
2013-10-10 11:00:00,48.31,48.31,48.19,48.24,57000.0,32.6859,32.6859,32.6047,32.6385,57000.0
2013-10-10 11:10:00,48.23,48.29,48.2,48.28,63300.0,32.6317,32.6723,32.6114,32.6656,63300.0
2013-10-10 11:20:00,48.28,48.3,48.21,48.28,108500.0,32.6656,32.6791,32.6182,32.6656,108500.0
2013-10-10 11:30:00,48.28,48.39,48.23,48.35,195600.0,32.6656,32.74,32.6317,32.7129,195600.0
2013-10-10 11:40:00,48.35,48.38,48.34,48.35,110000.0,32.7129,32.7332,32.7062,32.7129,110000.0
2013-10-10 11:50:00,48.35,48.38,48.26,48.28,60400.0,32.7129,32.7332,32.652,32.6656,60400.0
2013-10-10 12:00:00,48.29,48.31,48.22,48.24,53800.0,32.6723,32.6859,32.625,32.6385,53800.0
2013-10-10 12:10:00,48.24,48.25,48.16,48.18,55600.0,32.6385,32.6453,32.5844,32.5979,55600.0
2013-10-10 12:20:00,48.18,48.19,48.14,48.16,62600.0,32.5979,32.6047,32.5708,32.5844,62600.0
2013-10-10 12:30:00,48.16,48.19,48.16,48.16,52700.0,32.5844,32.6047,32.5844,32.5844,52700.0
2013-10-10 12:40:00,48.17,48.26,48.16,48.23,47700.0,32.5911,32.652,32.5844,32.6317,47700.0
2013-10-10 12:50:00,48.23,48.24,48.16,48.19,31100.0,32.6317,32.6385,32.5844,32.6047,31100.0
2013-10-10 13:00:00,48.19,48.19,48.14,48.16,40700.0,32.6047,32.6047,32.5708,32.5844,40700.0
2013-10-10 13:10:00,48.17,48.21,48.15,48.15,29000.0,32.5911,32.6182,32.5776,32.5776,29000.0
2013-10-10 13:20:00,48.16,48.17,48.13,48.14,39000.0,32.5844,32.5911,32.5641,32.5708,39000.0
2013-10-10 13:30:00,48.13,48.19,48.12,48.17,43300.0,32.5641,32.6047,32.5573,32.5911,43300.0
2013-10-10 13:40:00,48.17,48.21,48.15,48.2,41300.0,32.5911,32.6182,32.5776,32.6114,41300.0
2013-10-10 13:50:00,48.21,48.24,48.19,48.22,49800.0,32.6182,32.6385,32.6047,32.625,49800.0
2013-10-10 14:00:00,48.22,48.24,48.18,48.18,63900.0,32.625,32.6385,32.5979,32.5979,63900.0
2013-10-10 14:10:00,48.18,48.19,48.16,48.17,71000.0,32.5979,32.6047,32.5844,32.5911,71000.0
2013-10-10 14:20:00,48.16,48.17,48.15,48.15,43600.0,32.5844,32.5911,32.5776,32.5776,43600.0
2013-10-10 14:30:00,48.15,48.17,48.12,48.14,71900.0,32.5776,32.5911,32.5573,32.5708,71900.0
2013-10-10 14:40:00,48.15,48.16,48.12,48.13,54900.0,32.5776,32.5844,32.5573,32.5641,54900.0
2013-10-10 14:50:00,48.13,48.14,48.13,48.14,38700.0,32.5641,32.5708,32.5641,32.5708,38700.0
2013-10-10 15:00:00,48.15,48.27,48.14,48.27,119600.0,32.5776,32.6588,32.5708,32.6588,119600.0
2013-10-10 15:10:00,48.27,48.38,48.26,48.34,91300.0,32.6588,32.7332,32.652,32.7062,91300.0
2013-10-10 15:20:00,48.33,48.38,48.3,48.3,115500.0,32.6994,32.7332,32.6791,32.6791,115500.0
2013-10-10 15:30:00,48.31,48.37,48.3,48.36,94500.0,32.6859,32.7265,32.6791,32.7197,94500.0
2013-10-10 15:40:00,48.35,48.4,48.34,48.36,157200.0,32.7129,32.7468,32.7062,32.7197,157200.0
2013-10-10 15:50:00,48.36,48.44,48.34,48.44,256400.0,32.7197,32.7738,32.7062,32.7738,256400.0
2013-10-11 09:30:00,48.4,48.48,48.21,48.31,81900.0,32.7468,32.8009,32.6182,32.6859,81900.0
2013-10-11 09:40:00,48.3,48.35,48.22,48.32,76500.0,32.6791,32.7129,32.625,32.6926,76500.0
2013-10-11 09:50:00,48.32,48.42,48.26,48.38,30900.0,32.6926,32.7603,32.652,32.7332,30900.0
2013-10-11 10:00:00,48.39,48.41,48.32,48.37,60100.0,32.74,32.7535,32.6926,32.7265,60100.0
2013-10-11 10:10:00,48.37,48.41,48.34,48.36,27400.0,32.7265,32.7535,32.7062,32.7197,27400.0
2013-10-11 10:20:00,48.36,48.4,48.35,48.39,25900.0,32.7197,32.7468,32.7129,32.74,25900.0
2013-10-11 10:30:00,48.39,48.43,48.39,48.41,26700.0,32.74,32.7671,32.74,32.7535,26700.0
2013-10-11 10:40:00,48.41,48.41,48.3,48.32,62300.0,32.7535,32.7535,32.6791,32.6926,62300.0
2013-10-11 10:50:00,48.32,48.33,48.28,48.32,23600.0,32.6926,32.6994,32.6656,32.6926,23600.0
2013-10-11 11:00:00,48.33,48.35,48.3,48.31,32700.0,32.6994,32.7129,32.6791,32.6859,32700.0
2013-10-11 11:10:00,48.31,48.37,48.31,48.36,37000.0,32.6859,32.7265,32.6859,32.7197,37000.0
2013-10-11 11:20:00,48.36,48.36,48.28,48.3,28300.0,32.7197,32.7197,32.6656,32.6791,28300.0
2013-10-11 11:30:00,48.3,48.38,48.29,48.35,32600.0,32.6791,32.7332,32.6723,32.7129,32600.0
2013-10-11 11:40:00,48.36,48.38,48.31,48.32,32600.0,32.7197,32.7332,32.6859,32.6926,32600.0
2013-10-11 11:50:00,48.32,48.34,48.29,48.3,25100.0,32.6926,32.7062,32.6723,32.6791,25100.0
2013-10-11 12:00:00,48.31,48.37,48.3,48.36,39000.0,32.6859,32.7265,32.6791,32.7197,39000.0
2013-10-11 12:10:00,48.36,48.39,48.32,48.37,30700.0,32.7197,32.74,32.6926,32.7265,30700.0
2013-10-11 12:20:00,48.37,48.42,48.35,48.39,52100.0,32.7265,32.7603,32.7129,32.74,52100.0
2013-10-11 12:30:00,48.39,48.42,48.32,48.32,58900.0,32.74,32.7603,32.6926,32.6926,58900.0
2013-10-11 12:40:00,48.32,48.35,48.28,48.28,31200.0,32.6926,32.7129,32.6656,32.6656,31200.0
2013-10-11 12:50:00,48.28,48.29,48.24,48.25,38300.0,32.6656,32.6723,32.6385,32.6453,38300.0
2013-10-11 13:00:00,48.25,48.33,48.23,48.32,58500.0,32.6453,32.6994,32.6317,32.6926,58500.0
2013-10-11 13:10:00,48.32,48.33,48.21,48.21,29600.0,32.6926,32.6994,32.6182,32.6182,29600.0
2013-10-11 13:20:00,48.21,48.24,48.2,48.22,20800.0,32.6182,32.6385,32.6114,32.625,20800.0
2013-10-11 13:30:00,48.22,48.23,48.19,48.2,24600.0,32.625,32.6317,32.6047,32.6114,24600.0
2013-10-11 13:40:00,48.21,48.21,48.16,48.19,23900.0,32.6182,32.6182,32.5844,32.6047,23900.0
2013-10-11 13:50:00,48.19,48.22,48.19,48.22,22200.0,32.6047,32.625,32.6047,32.625,22200.0
2013-10-11 14:00:00,48.21,48.23,48.2,48.23,22800.0,32.6182,32.6317,32.6114,32.6317,22800.0
2013-10-11 14:10:00,48.23,48.23,48.19,48.19,20800.0,32.6317,32.6317,32.6047,32.6047,20800.0
2013-10-11 14:20:00,48.19,48.25,48.19,48.21,29000.0,32.6047,32.6453,32.6047,32.6182,29000.0
2013-10-11 14:30:00,48.2,48.21,48.17,48.18,32400.0,32.6114,32.6182,32.5911,32.5979,32400.0
2013-10-11 14:40:00,48.19,48.23,48.18,48.22,64700.0,32.6047,32.6317,32.5979,32.625,64700.0
2013-10-11 14:50:00,48.22,48.26,48.19,48.26,31700.0,32.625,32.652,32.6047,32.652,31700.0
2013-10-11 15:00:00,48.26,48.27,48.2,48.24,50900.0,32.652,32.6588,32.6114,32.6385,50900.0
2013-10-11 15:10:00,48.24,48.25,48.21,48.23,44400.0,32.6385,32.6453,32.6182,32.6317,44400.0
2013-10-11 15:20:00,48.23,48.23,48.2,48.23,35900.0,32.6317,32.6317,32.6114,32.6317,35900.0
2013-10-11 15:30:00,48.23,48.27,48.2,48.21,71700.0,32.6317,32.6588,32.6114,32.6182,71700.0
2013-10-11 15:40:00,48.2,48.26,48.19,48.19,82900.0,32.6114,32.652,32.6047,32.6047,82900.0
2013-10-11 15:50:00,48.2,48.35,48.18,48.34,204200.0,32.6114,32.7129,32.5979,32.7062,204200.0
2013-10-14 09:30:00,48.19,48.2,47.95,47.96,47300.0,32.6047,32.6114,32.4423,32.4491,47300.0
2013-10-14 09:40:00,47.95,48.11,47.95,48.11,40400.0,32.4423,32.5505,32.4423,32.5505,40400.0
2013-10-14 09:50:00,48.1,48.15,48.06,48.08,52300.0,32.5438,32.5776,32.5167,32.5302,52300.0
2013-10-14 10:00:00,48.08,48.13,48.06,48.08,56200.0,32.5302,32.5641,32.5167,32.5302,56200.0
2013-10-14 10:10:00,48.08,48.09,47.93,47.93,33400.0,32.5302,32.537,32.4288,32.4288,33400.0
2013-10-14 10:20:00,47.92,47.97,47.89,47.96,46000.0,32.422,32.4558,32.4017,32.4491,46000.0
2013-10-14 10:30:00,47.96,48.01,47.95,47.97,29200.0,32.4491,32.4829,32.4423,32.4558,29200.0
2013-10-14 10:40:00,47.96,47.98,47.92,47.92,28400.0,32.4491,32.4626,32.422,32.422,28400.0
2013-10-14 10:50:00,47.93,47.97,47.9,47.97,23100.0,32.4288,32.4558,32.4085,32.4558,23100.0
2013-10-14 11:00:00,47.97,47.97,47.9,47.92,26800.0,32.4558,32.4558,32.4085,32.422,26800.0
2013-10-14 11:10:00,47.92,47.97,47.91,47.95,24200.0,32.422,32.4558,32.4152,32.4423,24200.0
2013-10-14 11:20:00,47.96,47.96,47.93,47.94,30400.0,32.4491,32.4491,32.4288,32.4355,30400.0
2013-10-14 11:30:00,47.94,47.99,47.94,47.98,41100.0,32.4355,32.4694,32.4355,32.4626,41100.0
2013-10-14 11:40:00,47.99,48.01,47.97,47.98,24100.0,32.4694,32.4829,32.4558,32.4626,24100.0
2013-10-14 11:50:00,47.99,48.06,47.98,48.06,36300.0,32.4694,32.5167,32.4626,32.5167,36300.0
2013-10-14 12:00:00,48.05,48.08,48.02,48.03,20900.0,32.5099,32.5302,32.4897,32.4964,20900.0
2013-10-14 12:10:00,48.03,48.04,48.02,48.04,25300.0,32.4964,32.5032,32.4897,32.5032,25300.0
2013-10-14 12:20:00,48.03,48.04,47.99,47.99,20100.0,32.4964,32.5032,32.4694,32.4694,20100.0
2013-10-14 12:30:00,47.99,48.03,47.99,48.03,16900.0,32.4694,32.4964,32.4694,32.4964,16900.0
2013-10-14 12:40:00,48.02,48.05,48.01,48.02,17600.0,32.4897,32.5099,32.4829,32.4897,17600.0
2013-10-14 12:50:00,48.02,48.04,48.01,48.03,19600.0,32.4897,32.5032,32.4829,32.4964,19600.0
2013-10-14 13:00:00,48.04,48.1,48.03,48.08,31400.0,32.5032,32.5438,32.4964,32.5302,31400.0
2013-10-14 13:10:00,48.08,48.16,48.07,48.15,36900.0,32.5302,32.5844,32.5235,32.5776,36900.0
2013-10-14 13:20:00,48.14,48.15,48.12,48.15,16800.0,32.5708,32.5776,32.5573,32.5776,16800.0
2013-10-14 13:30:00,48.14,48.24,48.14,48.21,66300.0,32.5708,32.6385,32.5708,32.6182,66300.0
2013-10-14 13:40:00,48.2,48.29,48.2,48.28,54900.0,32.6114,32.6723,32.6114,32.6656,54900.0
2013-10-14 13:50:00,48.28,48.32,48.24,48.24,142700.0,32.6656,32.6926,32.6385,32.6385,142700.0
2013-10-14 14:00:00,48.24,48.31,48.22,48.31,52300.0,32.6385,32.6859,32.625,32.6859,52300.0
2013-10-14 14:10:00,48.31,48.32,48.22,48.23,78800.0,32.6859,32.6926,32.625,32.6317,78800.0
2013-10-14 14:20:00,48.23,48.24,48.19,48.19,147800.0,32.6317,32.6385,32.6047,32.6047,147800.0
2013-10-14 14:30:00,48.19,48.22,48.19,48.21,21200.0,32.6047,32.625,32.6047,32.6182,21200.0
2013-10-14 14:40:00,48.2,48.21,48.12,48.2,78600.0,32.6114,32.6182,32.5573,32.6114,78600.0
2013-10-14 14:50:00,48.2,48.32,48.19,48.3,60800.0,32.6114,32.6926,32.6047,32.6791,60800.0
2013-10-14 15:00:00,48.3,48.38,48.3,48.37,46100.0,32.6791,32.7332,32.6791,32.7265,46100.0
2013-10-14 15:10:00,48.38,48.46,48.3,48.31,116600.0,32.7332,32.7873,32.6791,32.6859,116600.0
2013-10-14 15:20:00,48.3,48.31,48.26,48.28,47600.0,32.6791,32.6859,32.652,32.6656,47600.0
2013-10-14 15:30:00,48.29,48.32,48.27,48.29,42600.0,32.6723,32.6926,32.6588,32.6723,42600.0
2013-10-14 15:40:00,48.29,48.3,48.23,48.24,59500.0,32.6723,32.6791,32.6317,32.6385,59500.0
2013-10-14 15:50:00,48.23,48.35,48.23,48.33,146000.0,32.6317,32.7129,32.6317,32.6994,146000.0
2013-10-15 09:30:00,48.25,48.25,47.96,48.05,85800.0,32.6453,32.6453,32.4491,32.5099,85800.0
2013-10-15 09:40:00,48.05,48.15,48.04,48.15,36300.0,32.5099,32.5776,32.5032,32.5776,36300.0
2013-10-15 09:50:00,48.14,48.17,48.11,48.15,21300.0,32.5708,32.5911,32.5505,32.5776,21300.0
2013-10-15 10:00:00,48.15,48.2,48.13,48.18,36100.0,32.5776,32.6114,32.5641,32.5979,36100.0
2013-10-15 10:10:00,48.19,48.27,48.19,48.21,28300.0,32.6047,32.6588,32.6047,32.6182,28300.0
2013-10-15 10:20:00,48.22,48.25,48.18,48.23,54700.0,32.625,32.6453,32.5979,32.6317,54700.0
2013-10-15 10:30:00,48.23,48.28,48.2,48.27,35700.0,32.6317,32.6656,32.6114,32.6588,35700.0
2013-10-15 10:40:00,48.26,48.29,48.21,48.24,46200.0,32.652,32.6723,32.6182,32.6385,46200.0
2013-10-15 10:50:00,48.23,48.26,48.21,48.24,42800.0,32.6317,32.652,32.6182,32.6385,42800.0
2013-10-15 11:00:00,48.23,48.25,48.2,48.23,59700.0,32.6317,32.6453,32.6114,32.6317,59700.0
2013-10-15 11:10:00,48.23,48.4,48.21,48.33,90000.0,32.6317,32.7468,32.6182,32.6994,90000.0
2013-10-15 11:20:00,48.33,48.37,48.31,48.35,56700.0,32.6994,32.7265,32.6859,32.7129,56700.0
2013-10-15 11:30:00,48.35,48.35,48.25,48.25,52600.0,32.7129,32.7129,32.6453,32.6453,52600.0
2013-10-15 11:40:00,48.25,48.26,48.16,48.17,35900.0,32.6453,32.652,32.5844,32.5911,35900.0
2013-10-15 11:50:00,48.18,48.24,48.17,48.23,31700.0,32.5979,32.6385,32.5911,32.6317,31700.0
2013-10-15 12:00:00,48.23,48.23,48.17,48.21,31000.0,32.6317,32.6317,32.5911,32.6182,31000.0
2013-10-15 12:10:00,48.22,48.22,48.12,48.16,28300.0,32.625,32.625,32.5573,32.5844,28300.0
2013-10-15 12:20:00,48.16,48.17,48.12,48.12,25700.0,32.5844,32.5911,32.5573,32.5573,25700.0
2013-10-15 12:30:00,48.13,48.19,48.11,48.17,29400.0,32.5641,32.6047,32.5505,32.5911,29400.0
2013-10-15 12:40:00,48.17,48.19,48.16,48.17,21900.0,32.5911,32.6047,32.5844,32.5911,21900.0
2013-10-15 12:50:00,48.18,48.18,48.12,48.13,28900.0,32.5979,32.5979,32.5573,32.5641,28900.0
2013-10-15 13:00:00,48.14,48.14,48.09,48.1,23700.0,32.5708,32.5708,32.537,32.5438,23700.0
2013-10-15 13:10:00,48.1,48.12,48.08,48.09,24400.0,32.5438,32.5573,32.5302,32.537,24400.0
2013-10-15 13:20:00,48.08,48.09,48.04,48.04,31300.0,32.5302,32.537,32.5032,32.5032,31300.0
2013-10-15 13:30:00,48.04,48.04,47.98,47.99,34300.0,32.5032,32.5032,32.4626,32.4694,34300.0
2013-10-15 13:40:00,47.99,48.02,47.97,48.02,27600.0,32.4694,32.4897,32.4558,32.4897,27600.0
2013-10-15 13:50:00,48.01,48.06,48.0,48.04,25600.0,32.4829,32.5167,32.4761,32.5032,25600.0
2013-10-15 14:00:00,48.05,48.1,48.05,48.09,12700.0,32.5099,32.5438,32.5099,32.537,12700.0
2013-10-15 14:10:00,48.09,48.11,48.07,48.09,28100.0,32.537,32.5505,32.5235,32.537,28100.0
2013-10-15 14:20:00,48.09,48.1,48.01,48.03,35800.0,32.537,32.5438,32.4829,32.4964,35800.0
2013-10-15 14:30:00,48.03,48.05,47.89,47.95,50100.0,32.4964,32.5099,32.4017,32.4423,50100.0
2013-10-15 14:40:00,47.95,47.98,47.86,47.91,60000.0,32.4423,32.4626,32.3814,32.4152,60000.0
2013-10-15 14:50:00,47.91,47.99,47.9,47.99,52700.0,32.4152,32.4694,32.4085,32.4694,52700.0
2013-10-15 15:00:00,47.98,48.02,47.94,48.02,60100.0,32.4626,32.4897,32.4355,32.4897,60100.0
2013-10-15 15:10:00,48.01,48.07,48.01,48.06,49100.0,32.4829,32.5235,32.4829,32.5167,49100.0
2013-10-15 15:20:00,48.05,48.06,48.01,48.02,39000.0,32.5099,32.5167,32.4829,32.4897,39000.0
2013-10-15 15:30:00,48.03,48.04,47.94,47.94,59400.0,32.4964,32.5032,32.4355,32.4355,59400.0
2013-10-15 15:40:00,47.94,47.95,47.91,47.94,67200.0,32.4355,32.4423,32.4152,32.4355,67200.0
2013-10-15 15:50:00,47.94,47.97,47.91,47.91,191700.0,32.4355,32.4558,32.4152,32.4152,191700.0
2013-10-16 09:30:00,48.21,48.49,48.17,48.4,126100.0,32.6182,32.8076,32.5911,32.7468,126100.0
2013-10-16 09:40:00,48.4,48.45,48.33,48.35,49200.0,32.7468,32.7806,32.6994,32.7129,49200.0
2013-10-16 09:50:00,48.34,48.65,48.34,48.6,77000.0,32.7062,32.9159,32.7062,32.8821,77000.0
2013-10-16 10:00:00,48.6,48.66,48.5,48.6,67500.0,32.8821,32.9227,32.8144,32.8821,67500.0
2013-10-16 10:10:00,48.61,48.63,48.52,48.58,48900.0,32.8888,32.9024,32.8279,32.8685,48900.0
2013-10-16 10:20:00,48.58,48.62,48.5,48.5,29600.0,32.8685,32.8956,32.8144,32.8144,29600.0
2013-10-16 10:30:00,48.49,48.53,48.43,48.45,46400.0,32.8076,32.8347,32.7671,32.7806,46400.0
2013-10-16 10:40:00,48.46,48.62,48.46,48.62,45800.0,32.7873,32.8956,32.7873,32.8956,45800.0
2013-10-16 10:50:00,48.62,48.64,48.57,48.64,55700.0,32.8956,32.9091,32.8618,32.9091,55700.0
2013-10-16 11:00:00,48.63,48.69,48.59,48.67,48800.0,32.9024,32.943,32.8753,32.9294,48800.0
2013-10-16 11:10:00,48.66,48.68,48.58,48.58,35300.0,32.9227,32.9362,32.8685,32.8685,35300.0
2013-10-16 11:20:00,48.58,48.6,48.52,48.54,46300.0,32.8685,32.8821,32.8279,32.8415,46300.0
2013-10-16 11:30:00,48.54,48.61,48.52,48.6,39800.0,32.8415,32.8888,32.8279,32.8821,39800.0
2013-10-16 11:40:00,48.61,48.69,48.6,48.62,81100.0,32.8888,32.943,32.8821,32.8956,81100.0
2013-10-16 11:50:00,48.61,48.65,48.61,48.65,42100.0,32.8888,32.9159,32.8888,32.9159,42100.0
2013-10-16 12:00:00,48.64,48.7,48.64,48.69,41700.0,32.9091,32.9497,32.9091,32.943,41700.0
2013-10-16 12:10:00,48.68,48.69,48.63,48.68,73100.0,32.9362,32.943,32.9024,32.9362,73100.0
2013-10-16 12:20:00,48.68,48.68,48.57,48.57,51700.0,32.9362,32.9362,32.8618,32.8618,51700.0
2013-10-16 12:30:00,48.57,48.58,48.53,48.56,36400.0,32.8618,32.8685,32.8347,32.855,36400.0
2013-10-16 12:40:00,48.57,48.59,48.55,48.56,25300.0,32.8618,32.8753,32.8482,32.855,25300.0
2013-10-16 12:50:00,48.56,48.56,48.51,48.53,20600.0,32.855,32.855,32.8212,32.8347,20600.0
2013-10-16 13:00:00,48.53,48.55,48.51,48.53,22900.0,32.8347,32.8482,32.8212,32.8347,22900.0
2013-10-16 13:10:00,48.51,48.55,48.5,48.55,18900.0,32.8212,32.8482,32.8144,32.8482,18900.0
2013-10-16 13:20:00,48.55,48.62,48.55,48.61,37300.0,32.8482,32.8956,32.8482,32.8888,37300.0
2013-10-16 13:30:00,48.61,48.62,48.58,48.59,29700.0,32.8888,32.8956,32.8685,32.8753,29700.0
2013-10-16 13:40:00,48.6,48.62,48.6,48.62,18700.0,32.8821,32.8956,32.8821,32.8956,18700.0
2013-10-16 13:50:00,48.62,48.62,48.6,48.62,24400.0,32.8956,32.8956,32.8821,32.8956,24400.0
2013-10-16 14:00:00,48.61,48.63,48.57,48.58,54000.0,32.8888,32.9024,32.8618,32.8685,54000.0
2013-10-16 14:10:00,48.58,48.61,48.57,48.59,40400.0,32.8685,32.8888,32.8618,32.8753,40400.0
2013-10-16 14:20:00,48.59,48.59,48.5,48.51,59500.0,32.8753,32.8753,32.8144,32.8212,59500.0
2013-10-16 14:30:00,48.5,48.55,48.5,48.54,45800.0,32.8144,32.8482,32.8144,32.8415,45800.0
2013-10-16 14:40:00,48.53,48.57,48.53,48.57,40000.0,32.8347,32.8618,32.8347,32.8618,40000.0
2013-10-16 14:50:00,48.58,48.59,48.54,48.56,21000.0,32.8685,32.8753,32.8415,32.855,21000.0
2013-10-16 15:00:00,48.55,48.63,48.54,48.63,45500.0,32.8482,32.9024,32.8415,32.9024,45500.0
2013-10-16 15:10:00,48.63,48.68,48.62,48.67,61800.0,32.9024,32.9362,32.8956,32.9294,61800.0
2013-10-16 15:20:00,48.68,48.69,48.61,48.61,112300.0,32.9362,32.943,32.8888,32.8888,112300.0
2013-10-16 15:30:00,48.61,48.67,48.59,48.67,90300.0,32.8888,32.9294,32.8753,32.9294,90300.0
2013-10-16 15:40:00,48.66,48.74,48.64,48.7,158700.0,32.9227,32.9768,32.9091,32.9497,158700.0
2013-10-16 15:50:00,48.7,48.8,48.69,48.76,448200.0,32.9497,33.0174,32.943,32.9903,448200.0
2013-10-17 09:30:00,48.64,48.89,48.63,48.89,98200.0,32.9091,33.0783,32.9024,33.0783,98200.0
2013-10-17 09:40:00,48.9,49.05,48.86,49.03,97900.0,33.085,33.1865,33.058,33.173,97900.0
2013-10-17 09:50:00,49.04,49.07,48.98,48.99,128700.0,33.1798,33.2001,33.1392,33.1459,128700.0
2013-10-17 10:00:00,49.0,49.02,48.94,49.01,91300.0,33.1527,33.1662,33.1121,33.1595,91300.0
2013-10-17 10:10:00,49.01,49.04,49.0,49.02,50900.0,33.1595,33.1798,33.1527,33.1662,50900.0
2013-10-17 10:20:00,49.02,49.06,49.0,49.02,56100.0,33.1662,33.1933,33.1527,33.1662,56100.0
2013-10-17 10:30:00,49.02,49.03,48.98,49.0,35800.0,33.1662,33.173,33.1392,33.1527,35800.0
2013-10-17 10:40:00,49.0,49.0,48.91,48.92,109500.0,33.1527,33.1527,33.0918,33.0986,109500.0
2013-10-17 10:50:00,48.93,48.93,48.84,48.86,50700.0,33.1053,33.1053,33.0445,33.058,50700.0
2013-10-17 11:00:00,48.87,48.9,48.85,48.85,57500.0,33.0647,33.085,33.0512,33.0512,57500.0
2013-10-17 11:10:00,48.86,48.87,48.82,48.82,58300.0,33.058,33.0647,33.0309,33.0309,58300.0
2013-10-17 11:20:00,48.83,48.87,48.83,48.85,58600.0,33.0377,33.0647,33.0377,33.0512,58600.0
2013-10-17 11:30:00,48.85,48.92,48.84,48.9,208100.0,33.0512,33.0986,33.0445,33.085,208100.0
2013-10-17 11:40:00,48.91,48.92,48.88,48.89,47700.0,33.0918,33.0986,33.0715,33.0783,47700.0
2013-10-17 11:50:00,48.9,48.92,48.86,48.87,35200.0,33.085,33.0986,33.058,33.0647,35200.0
2013-10-17 12:00:00,48.87,48.9,48.86,48.88,30500.0,33.0647,33.085,33.058,33.0715,30500.0
2013-10-17 12:10:00,48.88,48.9,48.86,48.89,40900.0,33.0715,33.085,33.058,33.0783,40900.0
2013-10-17 12:20:00,48.88,48.9,48.88,48.9,24900.0,33.0715,33.085,33.0715,33.085,24900.0
2013-10-17 12:30:00,48.9,48.9,48.89,48.89,25000.0,33.085,33.085,33.0783,33.0783,25000.0
2013-10-17 12:40:00,48.9,48.9,48.87,48.9,28400.0,33.085,33.085,33.0647,33.085,28400.0
2013-10-17 12:50:00,48.9,48.9,48.88,48.88,36400.0,33.085,33.085,33.0715,33.0715,36400.0
2013-10-17 13:00:00,48.89,48.9,48.87,48.89,27400.0,33.0783,33.085,33.0647,33.0783,27400.0
2013-10-17 13:10:00,48.89,48.89,48.84,48.86,33100.0,33.0783,33.0783,33.0445,33.058,33100.0
2013-10-17 13:20:00,48.86,48.87,48.83,48.87,28400.0,33.058,33.0647,33.0377,33.0647,28400.0
2013-10-17 13:30:00,48.87,48.89,48.86,48.89,24600.0,33.0647,33.0783,33.058,33.0783,24600.0
2013-10-17 13:40:00,48.89,48.9,48.88,48.88,24800.0,33.0783,33.085,33.0715,33.0715,24800.0
2013-10-17 13:50:00,48.89,48.89,48.85,48.85,34900.0,33.0783,33.0783,33.0512,33.0512,34900.0
2013-10-17 14:00:00,48.85,48.86,48.82,48.83,46500.0,33.0512,33.058,33.0309,33.0377,46500.0
2013-10-17 14:10:00,48.83,48.85,48.83,48.84,37500.0,33.0377,33.0512,33.0377,33.0445,37500.0
2013-10-17 14:20:00,48.85,48.85,48.81,48.81,48900.0,33.0512,33.0512,33.0242,33.0242,48900.0
2013-10-17 14:30:00,48.82,48.84,48.82,48.83,20600.0,33.0309,33.0445,33.0309,33.0377,20600.0
2013-10-17 14:40:00,48.84,48.85,48.79,48.8,65600.0,33.0445,33.0512,33.0106,33.0174,65600.0
2013-10-17 14:50:00,48.8,48.87,48.79,48.85,87600.0,33.0174,33.0647,33.0106,33.0512,87600.0
2013-10-17 15:00:00,48.85,48.89,48.82,48.89,25200.0,33.0512,33.0783,33.0309,33.0783,25200.0
2013-10-17 15:10:00,48.88,48.9,48.84,48.84,153500.0,33.0715,33.085,33.0445,33.0445,153500.0
2013-10-17 15:20:00,48.85,48.89,48.84,48.88,49200.0,33.0512,33.0783,33.0445,33.0715,49200.0
2013-10-17 15:30:00,48.88,48.88,48.84,48.85,88000.0,33.0715,33.0715,33.0445,33.0512,88000.0
2013-10-17 15:40:00,48.85,48.95,48.85,48.95,118300.0,33.0512,33.1189,33.0512,33.1189,118300.0
2013-10-17 15:50:00,48.95,48.98,48.92,48.97,238600.0,33.1189,33.1392,33.0986,33.1324,238600.0
2013-10-18 09:30:00,49.16,49.31,49.13,49.26,349400.0,33.261,33.3624,33.2407,33.3286,349400.0
2013-10-18 09:40:00,49.25,49.3,49.19,49.29,63600.0,33.3219,33.3557,33.2813,33.3489,63600.0
2013-10-18 09:50:00,49.3,49.31,49.27,49.31,60000.0,33.3557,33.3624,33.3354,33.3624,60000.0
2013-10-18 10:00:00,49.3,49.31,49.17,49.18,84800.0,33.3557,33.3624,33.2677,33.2745,84800.0
2013-10-18 10:10:00,49.17,49.2,49.14,49.17,59500.0,33.2677,33.288,33.2474,33.2677,59500.0
2013-10-18 10:20:00,49.17,49.21,49.15,49.17,58100.0,33.2677,33.2948,33.2542,33.2677,58100.0
2013-10-18 10:30:00,49.16,49.17,49.1,49.13,99300.0,33.261,33.2677,33.2204,33.2407,99300.0
2013-10-18 10:40:00,49.12,49.15,49.11,49.11,56100.0,33.2339,33.2542,33.2271,33.2271,56100.0
2013-10-18 10:50:00,49.11,49.14,49.07,49.14,38300.0,33.2271,33.2474,33.2001,33.2474,38300.0
2013-10-18 11:00:00,49.14,49.17,49.13,49.14,36600.0,33.2474,33.2677,33.2407,33.2474,36600.0
2013-10-18 11:10:00,49.13,49.19,49.12,49.13,20600.0,33.2407,33.2813,33.2339,33.2407,20600.0
2013-10-18 11:20:00,49.12,49.13,49.08,49.08,18900.0,33.2339,33.2407,33.2068,33.2068,18900.0
2013-10-18 11:30:00,49.08,49.15,49.06,49.14,48100.0,33.2068,33.2542,33.1933,33.2474,48100.0
2013-10-18 11:40:00,49.14,49.19,49.12,49.19,64200.0,33.2474,33.2813,33.2339,33.2813,64200.0
2013-10-18 11:50:00,49.19,49.19,49.12,49.13,49000.0,33.2813,33.2813,33.2339,33.2407,49000.0
2013-10-18 12:00:00,49.13,49.19,49.08,49.19,41900.0,33.2407,33.2813,33.2068,33.2813,41900.0
2013-10-18 12:10:00,49.19,49.21,49.17,49.2,28200.0,33.2813,33.2948,33.2677,33.288,28200.0
2013-10-18 12:20:00,49.2,49.2,49.15,49.15,37000.0,33.288,33.288,33.2542,33.2542,37000.0
2013-10-18 12:30:00,49.15,49.21,49.14,49.2,23800.0,33.2542,33.2948,33.2474,33.288,23800.0
2013-10-18 12:40:00,49.21,49.22,49.18,49.2,23500.0,33.2948,33.3016,33.2745,33.288,23500.0
2013-10-18 12:50:00,49.2,49.2,49.16,49.2,20400.0,33.288,33.288,33.261,33.288,20400.0
2013-10-18 13:00:00,49.2,49.21,49.18,49.18,22700.0,33.288,33.2948,33.2745,33.2745,22700.0
2013-10-18 13:10:00,49.19,49.2,49.17,49.18,17700.0,33.2813,33.288,33.2677,33.2745,17700.0
2013-10-18 13:20:00,49.17,49.2,49.15,49.2,27400.0,33.2677,33.288,33.2542,33.288,27400.0
2013-10-18 13:30:00,49.19,49.2,49.14,49.15,37800.0,33.2813,33.288,33.2474,33.2542,37800.0
2013-10-18 13:40:00,49.15,49.16,49.12,49.13,32500.0,33.2542,33.261,33.2339,33.2407,32500.0
2013-10-18 13:50:00,49.12,49.2,49.12,49.2,34700.0,33.2339,33.288,33.2339,33.288,34700.0
2013-10-18 14:00:00,49.19,49.21,49.19,49.2,28400.0,33.2813,33.2948,33.2813,33.288,28400.0
2013-10-18 14:10:00,49.2,49.2,49.16,49.18,18000.0,33.288,33.288,33.261,33.2745,18000.0
2013-10-18 14:20:00,49.19,49.21,49.18,49.2,21900.0,33.2813,33.2948,33.2745,33.288,21900.0
2013-10-18 14:30:00,49.2,49.22,49.19,49.21,48600.0,33.288,33.3016,33.2813,33.2948,48600.0
2013-10-18 14:40:00,49.21,49.23,49.17,49.17,37900.0,33.2948,33.3083,33.2677,33.2677,37900.0
2013-10-18 14:50:00,49.17,49.19,49.15,49.15,22200.0,33.2677,33.2813,33.2542,33.2542,22200.0
2013-10-18 15:00:00,49.15,49.15,49.12,49.14,28900.0,33.2542,33.2542,33.2339,33.2474,28900.0
2013-10-18 15:10:00,49.14,49.15,49.06,49.08,38400.0,33.2474,33.2542,33.1933,33.2068,38400.0
2013-10-18 15:20:00,49.08,49.11,49.07,49.07,26900.0,33.2068,33.2271,33.2001,33.2001,26900.0
2013-10-18 15:30:00,49.07,49.1,49.04,49.07,58800.0,33.2001,33.2204,33.1798,33.2001,58800.0
2013-10-18 15:40:00,49.07,49.11,49.07,49.09,80800.0,33.2001,33.2271,33.2001,33.2136,80800.0
2013-10-18 15:50:00,49.1,49.19,49.09,49.18,223100.0,33.2204,33.2813,33.2136,33.2745,223100.0
2013-10-21 09:30:00,48.8,48.8,48.46,48.51,233600.0,33.0174,33.0174,32.7873,32.8212,233600.0
2013-10-21 09:40:00,48.52,48.57,48.49,48.52,133500.0,32.8279,32.8618,32.8076,32.8279,133500.0
2013-10-21 09:50:00,48.51,48.59,48.5,48.57,118500.0,32.8212,32.8753,32.8144,32.8618,118500.0
2013-10-21 10:00:00,48.57,48.66,48.57,48.63,95800.0,32.8618,32.9227,32.8618,32.9024,95800.0
2013-10-21 10:10:00,48.64,48.73,48.64,48.71,144900.0,32.9091,32.97,32.9091,32.9565,144900.0
2013-10-21 10:20:00,48.71,48.88,48.7,48.81,188700.0,32.9565,33.0715,32.9497,33.0242,188700.0
2013-10-21 10:30:00,48.81,48.95,48.76,48.94,129200.0,33.0242,33.1189,32.9903,33.1121,129200.0
2013-10-21 10:40:00,48.94,48.94,48.84,48.9,164900.0,33.1121,33.1121,33.0445,33.085,164900.0
2013-10-21 10:50:00,48.91,49.04,48.85,49.02,133700.0,33.0918,33.1798,33.0512,33.1662,133700.0
2013-10-21 11:00:00,49.02,49.03,48.95,48.96,73300.0,33.1662,33.173,33.1189,33.1256,73300.0
2013-10-21 11:10:00,48.95,48.99,48.93,48.98,165200.0,33.1189,33.1459,33.1053,33.1392,165200.0
2013-10-21 11:20:00,48.99,49.0,48.94,49.0,40100.0,33.1459,33.1527,33.1121,33.1527,40100.0
2013-10-21 11:30:00,48.99,49.0,48.9,48.91,31100.0,33.1459,33.1527,33.085,33.0918,31100.0
2013-10-21 11:40:00,48.92,48.94,48.85,48.85,49900.0,33.0986,33.1121,33.0512,33.0512,49900.0
2013-10-21 11:50:00,48.85,48.89,48.83,48.88,45300.0,33.0512,33.0783,33.0377,33.0715,45300.0
2013-10-21 12:00:00,48.89,48.9,48.88,48.89,40600.0,33.0783,33.085,33.0715,33.0783,40600.0
2013-10-21 12:10:00,48.89,48.95,48.89,48.9,33000.0,33.0783,33.1189,33.0783,33.085,33000.0
2013-10-21 12:20:00,48.9,48.95,48.89,48.92,25300.0,33.085,33.1189,33.0783,33.0986,25300.0
2013-10-21 12:30:00,48.92,48.94,48.9,48.93,22900.0,33.0986,33.1121,33.085,33.1053,22900.0
2013-10-21 12:40:00,48.93,48.94,48.89,48.9,22100.0,33.1053,33.1121,33.0783,33.085,22100.0
2013-10-21 12:50:00,48.9,48.96,48.9,48.93,32300.0,33.085,33.1256,33.085,33.1053,32300.0
2013-10-21 13:00:00,48.93,48.94,48.88,48.9,25200.0,33.1053,33.1121,33.0715,33.085,25200.0
2013-10-21 13:10:00,48.9,48.9,48.85,48.88,57800.0,33.085,33.085,33.0512,33.0715,57800.0
2013-10-21 13:20:00,48.87,48.88,48.85,48.86,19300.0,33.0647,33.0715,33.0512,33.058,19300.0
2013-10-21 13:30:00,48.86,48.88,48.83,48.83,68400.0,33.058,33.0715,33.0377,33.0377,68400.0
2013-10-21 13:40:00,48.83,48.85,48.83,48.84,38800.0,33.0377,33.0512,33.0377,33.0445,38800.0
2013-10-21 13:50:00,48.83,48.87,48.81,48.84,106500.0,33.0377,33.0647,33.0242,33.0445,106500.0
2013-10-21 14:00:00,48.84,48.9,48.81,48.82,243200.0,33.0445,33.085,33.0242,33.0309,243200.0
2013-10-21 14:10:00,48.82,48.83,48.76,48.77,57500.0,33.0309,33.0377,32.9903,32.9971,57500.0
2013-10-21 14:20:00,48.77,48.77,48.71,48.76,34900.0,32.9971,32.9971,32.9565,32.9903,34900.0
2013-10-21 14:30:00,48.76,48.8,48.74,48.79,31400.0,32.9903,33.0174,32.9768,33.0106,31400.0
2013-10-21 14:40:00,48.79,48.8,48.77,48.79,28600.0,33.0106,33.0174,32.9971,33.0106,28600.0
2013-10-21 14:50:00,48.78,48.79,48.76,48.77,38200.0,33.0039,33.0106,32.9903,32.9971,38200.0
2013-10-21 15:00:00,48.77,48.88,48.76,48.87,136800.0,32.9971,33.0715,32.9903,33.0647,136800.0
2013-10-21 15:10:00,48.87,48.92,48.86,48.9,53900.0,33.0647,33.0986,33.058,33.085,53900.0
2013-10-21 15:20:00,48.9,48.94,48.87,48.91,71800.0,33.085,33.1121,33.0647,33.0918,71800.0
2013-10-21 15:30:00,48.92,48.92,48.84,48.86,116700.0,33.0986,33.0986,33.0445,33.058,116700.0
2013-10-21 15:40:00,48.86,48.96,48.85,48.94,153700.0,33.058,33.1256,33.0512,33.1121,153700.0
2013-10-21 15:50:00,48.95,49.02,48.91,48.96,490900.0,33.1189,33.1662,33.0918,33.1256,490900.0
2013-10-22 09:30:00,49.05,49.18,49.01,49.09,100200.0,33.1865,33.2745,33.1595,33.2136,100200.0
2013-10-22 09:40:00,49.1,49.18,49.06,49.16,50300.0,33.2204,33.2745,33.1933,33.261,50300.0
2013-10-22 09:50:00,49.17,49.33,49.17,49.3,50000.0,33.2677,33.376,33.2677,33.3557,50000.0
2013-10-22 10:00:00,49.3,49.39,49.3,49.36,50600.0,33.3557,33.4166,33.3557,33.3963,50600.0
2013-10-22 10:10:00,49.36,49.41,49.34,49.38,56700.0,33.3963,33.4301,33.3827,33.4098,56700.0
2013-10-22 10:20:00,49.38,49.44,49.36,49.37,62400.0,33.4098,33.4504,33.3963,33.403,62400.0
2013-10-22 10:30:00,49.38,49.44,49.37,49.44,37200.0,33.4098,33.4504,33.403,33.4504,37200.0
2013-10-22 10:40:00,49.43,49.48,49.39,49.45,53900.0,33.4436,33.4775,33.4166,33.4572,53900.0
2013-10-22 10:50:00,49.46,49.55,49.43,49.53,84500.0,33.4639,33.5248,33.4436,33.5113,84500.0
2013-10-22 11:00:00,49.52,49.53,49.41,49.42,57500.0,33.5045,33.5113,33.4301,33.4369,57500.0
2013-10-22 11:10:00,49.42,49.45,49.38,49.39,39100.0,33.4369,33.4572,33.4098,33.4166,39100.0
2013-10-22 11:20:00,49.39,49.41,49.35,49.36,39000.0,33.4166,33.4301,33.3895,33.3963,39000.0
2013-10-22 11:30:00,49.37,49.48,49.37,49.46,36900.0,33.403,33.4775,33.403,33.4639,36900.0
2013-10-22 11:40:00,49.46,49.47,49.41,49.44,38800.0,33.4639,33.4707,33.4301,33.4504,38800.0
2013-10-22 11:50:00,49.45,49.53,49.43,49.52,54100.0,33.4572,33.5113,33.4436,33.5045,54100.0
2013-10-22 12:00:00,49.52,49.54,49.47,49.54,48900.0,33.5045,33.5181,33.4707,33.5181,48900.0
2013-10-22 12:10:00,49.54,49.55,49.47,49.52,43600.0,33.5181,33.5248,33.4707,33.5045,43600.0
2013-10-22 12:20:00,49.51,49.58,49.5,49.57,37500.0,33.4978,33.5451,33.491,33.5384,37500.0
2013-10-22 12:30:00,49.57,49.62,49.53,49.61,44700.0,33.5384,33.5722,33.5113,33.5654,44700.0
2013-10-22 12:40:00,49.61,49.62,49.57,49.59,14800.0,33.5654,33.5722,33.5384,33.5519,14800.0
2013-10-22 12:50:00,49.59,49.63,49.58,49.63,24100.0,33.5519,33.579,33.5451,33.579,24100.0
2013-10-22 13:00:00,49.62,49.66,49.61,49.66,38000.0,33.5722,33.5993,33.5654,33.5993,38000.0
2013-10-22 13:10:00,49.66,49.7,49.66,49.68,27500.0,33.5993,33.6263,33.5993,33.6128,27500.0
2013-10-22 13:20:00,49.69,49.71,49.64,49.66,29500.0,33.6195,33.6331,33.5857,33.5993,29500.0
2013-10-22 13:30:00,49.66,49.7,49.64,49.67,34200.0,33.5993,33.6263,33.5857,33.606,34200.0
2013-10-22 13:40:00,49.66,49.77,49.65,49.72,44500.0,33.5993,33.6737,33.5925,33.6398,44500.0
2013-10-22 13:50:00,49.72,49.78,49.72,49.74,69600.0,33.6398,33.6804,33.6398,33.6534,69600.0
2013-10-22 14:00:00,49.74,49.8,49.72,49.73,93600.0,33.6534,33.694,33.6398,33.6466,93600.0
2013-10-22 14:10:00,49.73,49.78,49.72,49.74,50000.0,33.6466,33.6804,33.6398,33.6534,50000.0
2013-10-22 14:20:00,49.74,49.8,49.73,49.8,53200.0,33.6534,33.694,33.6466,33.694,53200.0
2013-10-22 14:30:00,49.8,49.8,49.74,49.78,63200.0,33.694,33.694,33.6534,33.6804,63200.0
2013-10-22 14:40:00,49.79,49.82,49.76,49.8,50000.0,33.6872,33.7075,33.6669,33.694,50000.0
2013-10-22 14:50:00,49.81,49.81,49.75,49.75,54300.0,33.7007,33.7007,33.6601,33.6601,54300.0
2013-10-22 15:00:00,49.76,49.79,49.73,49.76,69000.0,33.6669,33.6872,33.6466,33.6669,69000.0
2013-10-22 15:10:00,49.77,49.8,49.72,49.74,48300.0,33.6737,33.694,33.6398,33.6534,48300.0
2013-10-22 15:20:00,49.73,49.79,49.73,49.76,44000.0,33.6466,33.6872,33.6466,33.6669,44000.0
2013-10-22 15:30:00,49.76,49.76,49.67,49.67,80300.0,33.6669,33.6669,33.606,33.606,80300.0
2013-10-22 15:40:00,49.68,49.69,49.63,49.63,120400.0,33.6128,33.6195,33.579,33.579,120400.0
2013-10-22 15:50:00,49.63,49.69,49.61,49.64,179900.0,33.579,33.6195,33.5654,33.5857,179900.0
2013-10-23 09:30:00,49.45,49.65,49.45,49.6,152200.0,33.4572,33.5925,33.4572,33.5587,152200.0
2013-10-23 09:40:00,49.6,49.71,49.55,49.71,96100.0,33.5587,33.6331,33.5248,33.6331,96100.0
2013-10-23 09:50:00,49.71,49.75,49.6,49.71,86900.0,33.6331,33.6601,33.5587,33.6331,86900.0
2013-10-23 10:00:00,49.71,49.78,49.64,49.78,42500.0,33.6331,33.6804,33.5857,33.6804,42500.0
2013-10-23 10:10:00,49.78,49.89,49.77,49.85,83100.0,33.6804,33.7549,33.6737,33.7278,83100.0
2013-10-23 10:20:00,49.86,49.92,49.83,49.92,89000.0,33.7346,33.7752,33.7143,33.7752,89000.0
2013-10-23 10:30:00,49.93,49.99,49.91,49.99,115400.0,33.7819,33.8225,33.7684,33.8225,115400.0
2013-10-23 10:40:00,49.99,50.07,49.98,50.02,92600.0,33.8225,33.8767,33.8158,33.8428,92600.0
2013-10-23 10:50:00,50.02,50.02,49.86,49.92,106100.0,33.8428,33.8428,33.7346,33.7752,106100.0
2013-10-23 11:00:00,49.93,50.01,49.91,50.01,93200.0,33.7819,33.8361,33.7684,33.8361,93200.0
2013-10-23 11:10:00,50.0,50.05,50.0,50.05,34300.0,33.8293,33.8631,33.8293,33.8631,34300.0
2013-10-23 11:20:00,50.05,50.09,50.03,50.03,73000.0,33.8631,33.8902,33.8496,33.8496,73000.0
2013-10-23 11:30:00,50.03,50.08,50.02,50.08,73700.0,33.8496,33.8834,33.8428,33.8834,73700.0
2013-10-23 11:40:00,50.08,50.23,50.08,50.21,106600.0,33.8834,33.9849,33.8834,33.9714,106600.0
2013-10-23 11:50:00,50.21,50.22,50.11,50.11,46900.0,33.9714,33.9781,33.9037,33.9037,46900.0
2013-10-23 12:00:00,50.11,50.12,50.02,50.04,33700.0,33.9037,33.9105,33.8428,33.8564,33700.0
2013-10-23 12:10:00,50.05,50.08,50.0,50.0,25300.0,33.8631,33.8834,33.8293,33.8293,25300.0
2013-10-23 12:20:00,50.0,50.01,49.96,49.98,23000.0,33.8293,33.8361,33.8022,33.8158,23000.0
2013-10-23 12:30:00,49.98,50.01,49.94,49.94,25900.0,33.8158,33.8361,33.7887,33.7887,25900.0
2013-10-23 12:40:00,49.94,49.95,49.9,49.92,33000.0,33.7887,33.7955,33.7616,33.7752,33000.0
2013-10-23 12:50:00,49.92,49.98,49.92,49.95,34300.0,33.7752,33.8158,33.7752,33.7955,34300.0
2013-10-23 13:00:00,49.95,49.98,49.94,49.96,33800.0,33.7955,33.8158,33.7887,33.8022,33800.0
2013-10-23 13:10:00,49.96,50.0,49.94,50.0,24600.0,33.8022,33.8293,33.7887,33.8293,24600.0
2013-10-23 13:20:00,50.0,50.0,49.92,49.94,49800.0,33.8293,33.8293,33.7752,33.7887,49800.0
2013-10-23 13:30:00,49.95,49.97,49.91,49.91,23000.0,33.7955,33.809,33.7684,33.7684,23000.0
2013-10-23 13:40:00,49.91,49.94,49.9,49.94,32800.0,33.7684,33.7887,33.7616,33.7887,32800.0
2013-10-23 13:50:00,49.95,49.99,49.92,49.93,39700.0,33.7955,33.8225,33.7752,33.7819,39700.0
2013-10-23 14:00:00,49.93,49.93,49.89,49.93,26700.0,33.7819,33.7819,33.7549,33.7819,26700.0
2013-10-23 14:10:00,49.93,49.96,49.9,49.9,42700.0,33.7819,33.8022,33.7616,33.7616,42700.0
2013-10-23 14:20:00,49.91,49.96,49.91,49.96,20600.0,33.7684,33.8022,33.7684,33.8022,20600.0
2013-10-23 14:30:00,49.96,49.99,49.89,49.91,45300.0,33.8022,33.8225,33.7549,33.7684,45300.0
2013-10-23 14:40:00,49.91,50.02,49.91,50.0,65500.0,33.7684,33.8428,33.7684,33.8293,65500.0
2013-10-23 14:50:00,49.99,50.0,49.97,49.99,38400.0,33.8225,33.8293,33.809,33.8225,38400.0
2013-10-23 15:00:00,50.0,50.02,49.96,49.99,42900.0,33.8293,33.8428,33.8022,33.8225,42900.0
2013-10-23 15:10:00,50.0,50.0,49.96,49.96,75300.0,33.8293,33.8293,33.8022,33.8022,75300.0
2013-10-23 15:20:00,49.96,49.97,49.92,49.92,77200.0,33.8022,33.809,33.7752,33.7752,77200.0
2013-10-23 15:30:00,49.93,49.98,49.92,49.96,71600.0,33.7819,33.8158,33.7752,33.8022,71600.0
2013-10-23 15:40:00,49.95,49.97,49.91,49.91,88300.0,33.7955,33.809,33.7684,33.7684,88300.0
2013-10-23 15:50:00,49.92,50.02,49.89,50.01,313600.0,33.7752,33.8428,33.7549,33.8361,313600.0
2013-10-24 09:30:00,49.97,50.11,49.97,50.07,91400.0,33.809,33.9037,33.809,33.8767,91400.0
2013-10-24 09:40:00,50.07,50.1,49.97,49.99,77000.0,33.8767,33.8969,33.809,33.8225,77000.0
2013-10-24 09:50:00,49.97,50.03,49.89,49.92,40900.0,33.809,33.8496,33.7549,33.7752,40900.0
2013-10-24 10:00:00,49.92,49.97,49.9,49.95,47200.0,33.7752,33.809,33.7616,33.7955,47200.0
2013-10-24 10:10:00,49.95,50.06,49.95,50.01,41000.0,33.7955,33.8699,33.7955,33.8361,41000.0
2013-10-24 10:20:00,50.01,50.04,49.92,49.92,27900.0,33.8361,33.8564,33.7752,33.7752,27900.0
2013-10-24 10:30:00,49.92,49.97,49.89,49.97,56200.0,33.7752,33.809,33.7549,33.809,56200.0
2013-10-24 10:40:00,49.97,50.0,49.93,49.93,56900.0,33.809,33.8293,33.7819,33.7819,56900.0
2013-10-24 10:50:00,49.93,49.95,49.91,49.93,27600.0,33.7819,33.7955,33.7684,33.7819,27600.0
2013-10-24 11:00:00,49.93,49.97,49.91,49.97,44000.0,33.7819,33.809,33.7684,33.809,44000.0
2013-10-24 11:10:00,49.96,49.96,49.91,49.93,32400.0,33.8022,33.8022,33.7684,33.7819,32400.0
2013-10-24 11:20:00,49.92,49.92,49.89,49.89,61900.0,33.7752,33.7752,33.7549,33.7549,61900.0
2013-10-24 11:30:00,49.9,49.9,49.83,49.85,28400.0,33.7616,33.7616,33.7143,33.7278,28400.0
2013-10-24 11:40:00,49.85,49.85,49.8,49.8,33600.0,33.7278,33.7278,33.694,33.694,33600.0
2013-10-24 11:50:00,49.81,49.85,49.81,49.83,22600.0,33.7007,33.7278,33.7007,33.7143,22600.0
2013-10-24 12:00:00,49.83,49.83,49.78,49.8,39900.0,33.7143,33.7143,33.6804,33.694,39900.0
2013-10-24 12:10:00,49.81,49.82,49.77,49.77,22800.0,33.7007,33.7075,33.6737,33.6737,22800.0
2013-10-24 12:20:00,49.77,49.79,49.76,49.76,21100.0,33.6737,33.6872,33.6669,33.6669,21100.0
2013-10-24 12:30:00,49.77,49.77,49.72,49.73,23800.0,33.6737,33.6737,33.6398,33.6466,23800.0
2013-10-24 12:40:00,49.72,49.74,49.71,49.73,27600.0,33.6398,33.6534,33.6331,33.6466,27600.0
2013-10-24 12:50:00,49.73,49.8,49.72,49.8,16100.0,33.6466,33.694,33.6398,33.694,16100.0
2013-10-24 13:00:00,49.79,49.81,49.77,49.79,24400.0,33.6872,33.7007,33.6737,33.6872,24400.0
2013-10-24 13:10:00,49.8,49.82,49.77,49.77,18800.0,33.694,33.7075,33.6737,33.6737,18800.0
2013-10-24 13:20:00,49.78,49.81,49.78,49.79,43500.0,33.6804,33.7007,33.6804,33.6872,43500.0
2013-10-24 13:30:00,49.79,49.84,49.78,49.83,18700.0,33.6872,33.721,33.6804,33.7143,18700.0
2013-10-24 13:40:00,49.84,49.86,49.81,49.81,24000.0,33.721,33.7346,33.7007,33.7007,24000.0
2013-10-24 13:50:00,49.81,49.82,49.79,49.79,25000.0,33.7007,33.7075,33.6872,33.6872,25000.0
2013-10-24 14:00:00,49.79,49.8,49.72,49.75,42800.0,33.6872,33.694,33.6398,33.6601,42800.0
2013-10-24 14:10:00,49.74,49.8,49.73,49.79,38000.0,33.6534,33.694,33.6466,33.6872,38000.0
2013-10-24 14:20:00,49.79,49.8,49.77,49.78,28200.0,33.6872,33.694,33.6737,33.6804,28200.0
2013-10-24 14:30:00,49.78,49.86,49.78,49.84,34500.0,33.6804,33.7346,33.6804,33.721,34500.0
2013-10-24 14:40:00,49.84,49.9,49.82,49.89,33500.0,33.721,33.7616,33.7075,33.7549,33500.0
2013-10-24 14:50:00,49.9,49.91,49.86,49.89,27300.0,33.7616,33.7684,33.7346,33.7549,27300.0
2013-10-24 15:00:00,49.89,49.91,49.86,49.88,52000.0,33.7549,33.7684,33.7346,33.7481,52000.0
2013-10-24 15:10:00,49.88,49.91,49.87,49.89,31200.0,33.7481,33.7684,33.7413,33.7549,31200.0
2013-10-24 15:20:00,49.89,49.9,49.86,49.87,29100.0,33.7549,33.7616,33.7346,33.7413,29100.0
2013-10-24 15:30:00,49.87,49.88,49.82,49.85,39500.0,33.7413,33.7481,33.7075,33.7278,39500.0
2013-10-24 15:40:00,49.85,49.88,49.84,49.87,59200.0,33.7278,33.7481,33.721,33.7413,59200.0
2013-10-24 15:50:00,49.86,49.94,49.86,49.9,113900.0,33.7346,33.7887,33.7346,33.7616,113900.0
2013-10-25 09:30:00,49.9,49.9,49.76,49.77,49600.0,33.7616,33.7616,33.6669,33.6737,49600.0
2013-10-25 09:40:00,49.77,49.86,49.71,49.77,39100.0,33.6737,33.7346,33.6331,33.6737,39100.0
2013-10-25 09:50:00,49.77,49.86,49.72,49.77,16800.0,33.6737,33.7346,33.6398,33.6737,16800.0
2013-10-25 10:00:00,49.77,49.81,49.75,49.78,22000.0,33.6737,33.7007,33.6601,33.6804,22000.0
2013-10-25 10:10:00,49.78,49.8,49.71,49.8,28600.0,33.6804,33.694,33.6331,33.694,28600.0
2013-10-25 10:20:00,49.8,49.86,49.79,49.81,26700.0,33.694,33.7346,33.6872,33.7007,26700.0
2013-10-25 10:30:00,49.81,49.9,49.8,49.86,37100.0,33.7007,33.7616,33.694,33.7346,37100.0
2013-10-25 10:40:00,49.87,49.87,49.78,49.79,23700.0,33.7413,33.7413,33.6804,33.6872,23700.0
2013-10-25 10:50:00,49.78,49.92,49.78,49.88,36800.0,33.6804,33.7752,33.6804,33.7481,36800.0
2013-10-25 11:00:00,49.89,49.93,49.87,49.87,25300.0,33.7549,33.7819,33.7413,33.7413,25300.0
2013-10-25 11:10:00,49.87,49.93,49.87,49.92,22300.0,33.7413,33.7819,33.7413,33.7752,22300.0
2013-10-25 11:20:00,49.91,49.94,49.89,49.93,19200.0,33.7684,33.7887,33.7549,33.7819,19200.0
2013-10-25 11:30:00,49.93,49.97,49.93,49.95,22100.0,33.7819,33.809,33.7819,33.7955,22100.0
2013-10-25 11:40:00,49.95,49.97,49.95,49.95,12200.0,33.7955,33.809,33.7955,33.7955,12200.0
2013-10-25 11:50:00,49.94,49.97,49.93,49.95,27100.0,33.7887,33.809,33.7819,33.7955,27100.0
2013-10-25 12:00:00,49.95,49.96,49.92,49.95,13100.0,33.7955,33.8022,33.7752,33.7955,13100.0
2013-10-25 12:10:00,49.94,49.94,49.88,49.9,12700.0,33.7887,33.7887,33.7481,33.7616,12700.0
2013-10-25 12:20:00,49.91,49.92,49.87,49.88,23200.0,33.7684,33.7752,33.7413,33.7481,23200.0
2013-10-25 12:30:00,49.88,49.9,49.85,49.89,19100.0,33.7481,33.7616,33.7278,33.7549,19100.0
2013-10-25 12:40:00,49.9,49.91,49.88,49.91,15500.0,33.7616,33.7684,33.7481,33.7684,15500.0
2013-10-25 12:50:00,49.9,49.92,49.87,49.9,16500.0,33.7616,33.7752,33.7413,33.7616,16500.0
2013-10-25 13:00:00,49.9,49.92,49.86,49.87,11100.0,33.7616,33.7752,33.7346,33.7413,11100.0
2013-10-25 13:10:00,49.87,49.89,49.86,49.86,22100.0,33.7413,33.7549,33.7346,33.7346,22100.0
2013-10-25 13:20:00,49.85,49.87,49.81,49.86,19500.0,33.7278,33.7413,33.7007,33.7346,19500.0
2013-10-25 13:30:00,49.87,49.88,49.83,49.88,17800.0,33.7413,33.7481,33.7143,33.7481,17800.0
2013-10-25 13:40:00,49.88,49.9,49.88,49.89,21500.0,33.7481,33.7616,33.7481,33.7549,21500.0
2013-10-25 13:50:00,49.88,49.91,49.87,49.87,17700.0,33.7481,33.7684,33.7413,33.7413,17700.0
2013-10-25 14:00:00,49.88,49.89,49.83,49.89,26100.0,33.7481,33.7549,33.7143,33.7549,26100.0
2013-10-25 14:10:00,49.88,49.91,49.87,49.9,14400.0,33.7481,33.7684,33.7413,33.7616,14400.0
2013-10-25 14:20:00,49.9,49.91,49.87,49.89,11400.0,33.7616,33.7684,33.7413,33.7549,11400.0
2013-10-25 14:30:00,49.89,49.9,49.87,49.88,26600.0,33.7549,33.7616,33.7413,33.7481,26600.0
2013-10-25 14:40:00,49.88,49.91,49.87,49.88,19800.0,33.7481,33.7684,33.7413,33.7481,19800.0
2013-10-25 14:50:00,49.88,49.9,49.86,49.89,14600.0,33.7481,33.7616,33.7346,33.7549,14600.0
2013-10-25 15:00:00,49.89,49.91,49.87,49.88,25000.0,33.7549,33.7684,33.7413,33.7481,25000.0
2013-10-25 15:10:00,49.88,49.91,49.87,49.91,15500.0,33.7481,33.7684,33.7413,33.7684,15500.0
2013-10-25 15:20:00,49.91,49.93,49.87,49.9,32800.0,33.7684,33.7819,33.7413,33.7616,32800.0
2013-10-25 15:30:00,49.9,49.95,49.88,49.95,44700.0,33.7616,33.7955,33.7481,33.7955,44700.0
2013-10-25 15:40:00,49.95,50.02,49.95,50.0,106200.0,33.7955,33.8428,33.7955,33.8293,106200.0
2013-10-25 15:50:00,50.0,50.07,49.99,50.05,178000.0,33.8293,33.8767,33.8225,33.8631,178000.0
2013-10-28 09:30:00,50.01,50.5,50.01,50.41,127100.0,33.8361,34.1676,33.8361,34.1067,127100.0
2013-10-28 09:40:00,50.43,50.52,50.4,50.45,88200.0,34.1202,34.1811,34.0999,34.1338,88200.0
2013-10-28 09:50:00,50.44,50.62,50.44,50.53,123200.0,34.127,34.2488,34.127,34.1879,123200.0
2013-10-28 10:00:00,50.53,50.53,50.47,50.51,70100.0,34.1879,34.1879,34.1473,34.1743,70100.0
2013-10-28 10:10:00,50.51,50.62,50.51,50.56,117100.0,34.1743,34.2488,34.1743,34.2082,117100.0
2013-10-28 10:20:00,50.56,50.65,50.55,50.65,89900.0,34.2082,34.2691,34.2014,34.2691,89900.0
2013-10-28 10:30:00,50.65,50.68,50.6,50.66,143100.0,34.2691,34.2894,34.2352,34.2758,143100.0
2013-10-28 10:40:00,50.65,50.68,50.57,50.57,75100.0,34.2691,34.2894,34.2149,34.2149,75100.0
2013-10-28 10:50:00,50.56,50.57,50.51,50.57,41000.0,34.2082,34.2149,34.1743,34.2149,41000.0
2013-10-28 11:00:00,50.56,50.6,50.53,50.58,59700.0,34.2082,34.2352,34.1879,34.2217,59700.0
2013-10-28 11:10:00,50.59,50.62,50.56,50.58,58600.0,34.2285,34.2488,34.2082,34.2217,58600.0
2013-10-28 11:20:00,50.59,50.63,50.55,50.62,70800.0,34.2285,34.2555,34.2014,34.2488,70800.0
2013-10-28 11:30:00,50.61,50.66,50.61,50.66,49000.0,34.242,34.2758,34.242,34.2758,49000.0
2013-10-28 11:40:00,50.66,50.77,50.61,50.77,55300.0,34.2758,34.3503,34.242,34.3503,55300.0
2013-10-28 11:50:00,50.77,50.9,50.77,50.9,100000.0,34.3503,34.4382,34.3503,34.4382,100000.0
2013-10-28 12:00:00,50.89,50.9,50.79,50.88,64300.0,34.4315,34.4382,34.3638,34.4247,64300.0
2013-10-28 12:10:00,50.88,50.91,50.85,50.91,66300.0,34.4247,34.445,34.4044,34.445,66300.0
2013-10-28 12:20:00,50.91,50.93,50.82,50.84,54200.0,34.445,34.4585,34.3841,34.3976,54200.0
2013-10-28 12:30:00,50.84,50.85,50.77,50.79,31700.0,34.3976,34.4044,34.3503,34.3638,31700.0
2013-10-28 12:40:00,50.78,50.84,50.78,50.84,41800.0,34.357,34.3976,34.357,34.3976,41800.0
2013-10-28 12:50:00,50.83,50.86,50.79,50.83,51300.0,34.3909,34.4112,34.3638,34.3909,51300.0
2013-10-28 13:00:00,50.83,50.84,50.79,50.8,50500.0,34.3909,34.3976,34.3638,34.3706,50500.0
2013-10-28 13:10:00,50.8,50.82,50.78,50.79,16800.0,34.3706,34.3841,34.357,34.3638,16800.0
2013-10-28 13:20:00,50.79,50.79,50.74,50.78,19500.0,34.3638,34.3638,34.33,34.357,19500.0
2013-10-28 13:30:00,50.77,50.79,50.75,50.76,36000.0,34.3503,34.3638,34.3367,34.3435,36000.0
2013-10-28 13:40:00,50.77,50.8,50.75,50.8,30600.0,34.3503,34.3706,34.3367,34.3706,30600.0
2013-10-28 13:50:00,50.8,50.83,50.75,50.75,51800.0,34.3706,34.3909,34.3367,34.3367,51800.0
2013-10-28 14:00:00,50.76,50.86,50.75,50.86,86800.0,34.3435,34.4112,34.3367,34.4112,86800.0
2013-10-28 14:10:00,50.86,50.94,50.85,50.94,50100.0,34.4112,34.4653,34.4044,34.4653,50100.0
2013-10-28 14:20:00,50.94,50.98,50.9,50.97,64700.0,34.4653,34.4923,34.4382,34.4856,64700.0
2013-10-28 14:30:00,50.96,50.98,50.9,50.92,50300.0,34.4788,34.4923,34.4382,34.4517,50300.0
2013-10-28 14:40:00,50.92,50.95,50.92,50.92,27100.0,34.4517,34.472,34.4517,34.4517,27100.0
2013-10-28 14:50:00,50.91,50.93,50.85,50.87,32700.0,34.445,34.4585,34.4044,34.4179,32700.0
2013-10-28 15:00:00,50.86,50.87,50.81,50.81,27200.0,34.4112,34.4179,34.3773,34.3773,27200.0
2013-10-28 15:10:00,50.82,50.82,50.75,50.77,68300.0,34.3841,34.3841,34.3367,34.3503,68300.0
2013-10-28 15:20:00,50.77,50.79,50.75,50.75,72400.0,34.3503,34.3638,34.3367,34.3367,72400.0
2013-10-28 15:30:00,50.76,50.76,50.7,50.75,121000.0,34.3435,34.3435,34.3029,34.3367,121000.0
2013-10-28 15:40:00,50.75,50.77,50.69,50.7,181400.0,34.3367,34.3503,34.2961,34.3029,181400.0
2013-10-28 15:50:00,50.69,50.72,50.64,50.71,421400.0,34.2961,34.3164,34.2623,34.3097,421400.0
2013-10-29 09:30:00,50.77,50.9,50.72,50.75,58300.0,34.3503,34.4382,34.3164,34.3367,58300.0
2013-10-29 09:40:00,50.74,50.92,50.72,50.91,79100.0,34.33,34.4517,34.3164,34.445,79100.0
2013-10-29 09:50:00,50.9,50.94,50.77,50.94,71900.0,34.4382,34.4653,34.3503,34.4653,71900.0
2013-10-29 10:00:00,50.94,50.95,50.86,50.94,48700.0,34.4653,34.472,34.4112,34.4653,48700.0
2013-10-29 10:10:00,50.95,51.01,50.94,50.99,72700.0,34.472,34.5126,34.4653,34.4991,72700.0
2013-10-29 10:20:00,50.99,51.07,50.97,50.97,43800.0,34.4991,34.5532,34.4856,34.4856,43800.0
2013-10-29 10:30:00,50.97,51.12,50.97,51.04,51900.0,34.4856,34.5871,34.4856,34.5329,51900.0
2013-10-29 10:40:00,51.04,51.04,50.93,50.99,35800.0,34.5329,34.5329,34.4585,34.4991,35800.0
2013-10-29 10:50:00,50.98,51.0,50.93,50.93,20500.0,34.4923,34.5059,34.4585,34.4585,20500.0
2013-10-29 11:00:00,50.92,50.98,50.91,50.93,34400.0,34.4517,34.4923,34.445,34.4585,34400.0
2013-10-29 11:10:00,50.93,50.94,50.9,50.93,28900.0,34.4585,34.4653,34.4382,34.4585,28900.0
2013-10-29 11:20:00,50.93,50.97,50.89,50.91,29400.0,34.4585,34.4856,34.4315,34.445,29400.0
2013-10-29 11:30:00,50.91,50.98,50.91,50.92,57500.0,34.445,34.4923,34.445,34.4517,57500.0
2013-10-29 11:40:00,50.92,50.97,50.91,50.97,20100.0,34.4517,34.4856,34.445,34.4856,20100.0
2013-10-29 11:50:00,50.96,51.01,50.96,50.96,32400.0,34.4788,34.5126,34.4788,34.4788,32400.0
2013-10-29 12:00:00,50.97,51.01,50.94,50.97,47300.0,34.4856,34.5126,34.4653,34.4856,47300.0
2013-10-29 12:10:00,50.97,50.98,50.9,50.95,18300.0,34.4856,34.4923,34.4382,34.472,18300.0
2013-10-29 12:20:00,50.95,50.99,50.94,50.98,18100.0,34.472,34.4991,34.4653,34.4923,18100.0
2013-10-29 12:30:00,50.98,51.0,50.96,50.98,24000.0,34.4923,34.5059,34.4788,34.4923,24000.0
2013-10-29 12:40:00,50.98,50.98,50.92,50.97,18900.0,34.4923,34.4923,34.4517,34.4856,18900.0
2013-10-29 12:50:00,50.98,50.98,50.9,50.94,21800.0,34.4923,34.4923,34.4382,34.4653,21800.0
2013-10-29 13:00:00,50.94,50.97,50.9,50.97,47000.0,34.4653,34.4856,34.4382,34.4856,47000.0
2013-10-29 13:10:00,50.97,50.98,50.93,50.96,21600.0,34.4856,34.4923,34.4585,34.4788,21600.0
2013-10-29 13:20:00,50.96,50.98,50.92,50.98,19900.0,34.4788,34.4923,34.4517,34.4923,19900.0
2013-10-29 13:30:00,50.98,50.99,50.89,50.9,25100.0,34.4923,34.4991,34.4315,34.4382,25100.0
2013-10-29 13:40:00,50.9,50.93,50.88,50.92,31400.0,34.4382,34.4585,34.4247,34.4517,31400.0
2013-10-29 13:50:00,50.91,50.93,50.86,50.89,33300.0,34.445,34.4585,34.4112,34.4315,33300.0
2013-10-29 14:00:00,50.88,50.96,50.87,50.94,42900.0,34.4247,34.4788,34.4179,34.4653,42900.0
2013-10-29 14:10:00,50.94,50.98,50.93,50.98,33800.0,34.4653,34.4923,34.4585,34.4923,33800.0
2013-10-29 14:20:00,50.97,50.99,50.94,50.98,45900.0,34.4856,34.4991,34.4653,34.4923,45900.0
2013-10-29 14:30:00,50.99,51.01,50.96,50.99,36900.0,34.4991,34.5126,34.4788,34.4991,36900.0
2013-10-29 14:40:00,51.0,51.05,50.99,51.02,37600.0,34.5059,34.5397,34.4991,34.5194,37600.0
2013-10-29 14:50:00,51.01,51.02,50.94,50.94,39900.0,34.5126,34.5194,34.4653,34.4653,39900.0
2013-10-29 15:00:00,50.94,50.98,50.93,50.97,33300.0,34.4653,34.4923,34.4585,34.4856,33300.0
2013-10-29 15:10:00,50.96,50.98,50.95,50.97,40600.0,34.4788,34.4923,34.472,34.4856,40600.0
2013-10-29 15:20:00,50.97,50.97,50.91,50.95,75300.0,34.4856,34.4856,34.445,34.472,75300.0
2013-10-29 15:30:00,50.96,50.96,50.91,50.95,40800.0,34.4788,34.4788,34.445,34.472,40800.0
2013-10-29 15:40:00,50.95,50.97,50.94,50.97,75400.0,34.472,34.4856,34.4653,34.4856,75400.0
2013-10-29 15:50:00,50.97,51.07,50.94,51.07,162600.0,34.4856,34.5532,34.4653,34.5532,162600.0
2013-10-30 09:30:00,51.11,51.11,50.87,50.91,59100.0,34.5803,34.5803,34.4179,34.445,59100.0
2013-10-30 09:40:00,50.9,50.91,50.73,50.76,46300.0,34.4382,34.445,34.3232,34.3435,46300.0
2013-10-30 09:50:00,50.77,50.81,50.74,50.81,36700.0,34.3503,34.3773,34.33,34.3773,36700.0
2013-10-30 10:00:00,50.81,50.91,50.8,50.84,53400.0,34.3773,34.445,34.3706,34.3976,53400.0
2013-10-30 10:10:00,50.84,50.84,50.76,50.76,33600.0,34.3976,34.3976,34.3435,34.3435,33600.0
2013-10-30 10:20:00,50.75,50.81,50.75,50.79,28400.0,34.3367,34.3773,34.3367,34.3638,28400.0
2013-10-30 10:30:00,50.78,50.9,50.78,50.87,39300.0,34.357,34.4382,34.357,34.4179,39300.0
2013-10-30 10:40:00,50.87,51.0,50.85,50.95,37700.0,34.4179,34.5059,34.4044,34.472,37700.0
2013-10-30 10:50:00,50.94,51.01,50.93,51.01,36200.0,34.4653,34.5126,34.4585,34.5126,36200.0
2013-10-30 11:00:00,51.01,51.04,50.97,50.98,46800.0,34.5126,34.5329,34.4856,34.4923,46800.0
2013-10-30 11:10:00,50.98,51.04,50.98,51.01,36600.0,34.4923,34.5329,34.4923,34.5126,36600.0
2013-10-30 11:20:00,51.0,51.05,50.94,50.95,39300.0,34.5059,34.5397,34.4653,34.472,39300.0
2013-10-30 11:30:00,50.95,50.98,50.93,50.93,24300.0,34.472,34.4923,34.4585,34.4585,24300.0
2013-10-30 11:40:00,50.94,50.94,50.85,50.92,36300.0,34.4653,34.4653,34.4044,34.4517,36300.0
2013-10-30 11:50:00,50.92,50.97,50.91,50.94,30400.0,34.4517,34.4856,34.445,34.4653,30400.0
2013-10-30 12:00:00,50.93,50.97,50.93,50.94,30400.0,34.4585,34.4856,34.4585,34.4653,30400.0
2013-10-30 12:10:00,50.94,50.95,50.89,50.92,27100.0,34.4653,34.472,34.4315,34.4517,27100.0
2013-10-30 12:20:00,50.92,51.0,50.9,50.98,52300.0,34.4517,34.5059,34.4382,34.4923,52300.0
2013-10-30 12:30:00,50.98,50.99,50.94,50.95,21300.0,34.4923,34.4991,34.4653,34.472,21300.0
2013-10-30 12:40:00,50.96,50.98,50.92,50.94,32000.0,34.4788,34.4923,34.4517,34.4653,32000.0
2013-10-30 12:50:00,50.93,50.95,50.86,50.88,29600.0,34.4585,34.472,34.4112,34.4247,29600.0
2013-10-30 13:00:00,50.88,50.88,50.83,50.87,41500.0,34.4247,34.4247,34.3909,34.4179,41500.0
2013-10-30 13:10:00,50.87,50.87,50.84,50.86,44900.0,34.4179,34.4179,34.3976,34.4112,44900.0
2013-10-30 13:20:00,50.85,50.86,50.79,50.8,36000.0,34.4044,34.4112,34.3638,34.3706,36000.0
2013-10-30 13:30:00,50.8,50.82,50.79,50.8,22900.0,34.3706,34.3841,34.3638,34.3706,22900.0
2013-10-30 13:40:00,50.81,50.81,50.78,50.78,25800.0,34.3773,34.3773,34.357,34.357,25800.0
2013-10-30 13:50:00,50.79,50.8,50.72,50.77,46800.0,34.3638,34.3706,34.3164,34.3503,46800.0
2013-10-30 14:00:00,50.77,50.92,50.63,50.67,68600.0,34.3503,34.4517,34.2555,34.2826,68600.0
2013-10-30 14:10:00,50.68,50.76,50.51,50.59,73200.0,34.2894,34.3435,34.1743,34.2285,73200.0
2013-10-30 14:20:00,50.58,50.6,50.49,50.56,58600.0,34.2217,34.2352,34.1608,34.2082,58600.0
2013-10-30 14:30:00,50.57,50.7,50.56,50.63,82500.0,34.2149,34.3029,34.2082,34.2555,82500.0
2013-10-30 14:40:00,50.62,50.7,50.58,50.65,50100.0,34.2488,34.3029,34.2217,34.2691,50100.0
2013-10-30 14:50:00,50.65,50.7,50.6,50.69,55200.0,34.2691,34.3029,34.2352,34.2961,55200.0
2013-10-30 15:00:00,50.69,50.78,50.68,50.73,44500.0,34.2961,34.357,34.2894,34.3232,44500.0
2013-10-30 15:10:00,50.73,50.74,50.68,50.72,38600.0,34.3232,34.33,34.2894,34.3164,38600.0
2013-10-30 15:20:00,50.72,50.75,50.68,50.72,45900.0,34.3164,34.3367,34.2894,34.3164,45900.0
2013-10-30 15:30:00,50.73,50.73,50.68,50.7,64600.0,34.3232,34.3232,34.2894,34.3029,64600.0
2013-10-30 15:40:00,50.71,50.78,50.66,50.67,106200.0,34.3097,34.357,34.2758,34.2826,106200.0
2013-10-30 15:50:00,50.68,50.68,50.63,50.65,140700.0,34.2894,34.2894,34.2555,34.2691,140700.0
2013-10-31 09:30:00,50.65,50.65,50.36,50.43,72100.0,34.2691,34.2691,34.0729,34.1202,72100.0
2013-10-31 09:40:00,50.45,50.65,50.45,50.59,36000.0,34.1338,34.2691,34.1338,34.2285,36000.0
2013-10-31 09:50:00,50.6,50.64,50.4,50.47,75600.0,34.2352,34.2623,34.0999,34.1473,75600.0
2013-10-31 10:00:00,50.48,50.53,50.38,50.51,65100.0,34.1541,34.1879,34.0864,34.1743,65100.0
2013-10-31 10:10:00,50.52,50.57,50.42,50.42,52500.0,34.1811,34.2149,34.1135,34.1135,52500.0
2013-10-31 10:20:00,50.42,50.46,50.38,50.44,36600.0,34.1135,34.1405,34.0864,34.127,36600.0
2013-10-31 10:30:00,50.45,50.53,50.39,50.45,62600.0,34.1338,34.1879,34.0932,34.1338,62600.0
2013-10-31 10:40:00,50.46,50.64,50.43,50.61,51100.0,34.1405,34.2623,34.1202,34.242,51100.0
2013-10-31 10:50:00,50.61,50.65,50.56,50.58,40000.0,34.242,34.2691,34.2082,34.2217,40000.0
2013-10-31 11:00:00,50.58,50.68,50.58,50.63,32700.0,34.2217,34.2894,34.2217,34.2555,32700.0
2013-10-31 11:10:00,50.64,50.8,50.63,50.75,35500.0,34.2623,34.3706,34.2555,34.3367,35500.0
2013-10-31 11:20:00,50.76,50.76,50.7,50.75,45600.0,34.3435,34.3435,34.3029,34.3367,45600.0
2013-10-31 11:30:00,50.75,50.75,50.64,50.66,64700.0,34.3367,34.3367,34.2623,34.2758,64700.0
2013-10-31 11:40:00,50.66,50.69,50.64,50.64,39000.0,34.2758,34.2961,34.2623,34.2623,39000.0
2013-10-31 11:50:00,50.65,50.68,50.64,50.65,49800.0,34.2691,34.2894,34.2623,34.2691,49800.0
2013-10-31 12:00:00,50.65,50.75,50.62,50.75,31200.0,34.2691,34.3367,34.2488,34.3367,31200.0
2013-10-31 12:10:00,50.74,50.75,50.71,50.72,31100.0,34.33,34.3367,34.3097,34.3164,31100.0
2013-10-31 12:20:00,50.72,50.75,50.7,50.7,18600.0,34.3164,34.3367,34.3029,34.3029,18600.0
2013-10-31 12:30:00,50.69,50.75,50.66,50.73,21200.0,34.2961,34.3367,34.2758,34.3232,21200.0
2013-10-31 12:40:00,50.73,50.75,50.69,50.7,21500.0,34.3232,34.3367,34.2961,34.3029,21500.0
2013-10-31 12:50:00,50.7,50.75,50.69,50.73,20700.0,34.3029,34.3367,34.2961,34.3232,20700.0
2013-10-31 13:00:00,50.73,50.75,50.69,50.69,21300.0,34.3232,34.3367,34.2961,34.2961,21300.0
2013-10-31 13:10:00,50.69,50.73,50.67,50.73,24900.0,34.2961,34.3232,34.2826,34.3232,24900.0
2013-10-31 13:20:00,50.73,50.74,50.72,50.72,21800.0,34.3232,34.33,34.3164,34.3164,21800.0
2013-10-31 13:30:00,50.72,50.75,50.7,50.7,23500.0,34.3164,34.3367,34.3029,34.3029,23500.0
2013-10-31 13:40:00,50.7,50.7,50.65,50.67,24200.0,34.3029,34.3029,34.2691,34.2826,24200.0
2013-10-31 13:50:00,50.66,50.67,50.64,50.64,22800.0,34.2758,34.2826,34.2623,34.2623,22800.0
2013-10-31 14:00:00,50.65,50.66,50.62,50.64,30600.0,34.2691,34.2758,34.2488,34.2623,30600.0
2013-10-31 14:10:00,50.65,50.71,50.64,50.7,47000.0,34.2691,34.3097,34.2623,34.3029,47000.0
2013-10-31 14:20:00,50.7,50.72,50.68,50.69,46200.0,34.3029,34.3164,34.2894,34.2961,46200.0
2013-10-31 14:30:00,50.69,50.71,50.66,50.69,41900.0,34.2961,34.3097,34.2758,34.2961,41900.0
2013-10-31 14:40:00,50.7,50.71,50.63,50.64,34900.0,34.3029,34.3097,34.2555,34.2623,34900.0
2013-10-31 14:50:00,50.65,50.65,50.53,50.53,51100.0,34.2691,34.2691,34.1879,34.1879,51100.0
2013-10-31 15:00:00,50.53,50.53,50.47,50.51,75700.0,34.1879,34.1879,34.1473,34.1743,75700.0
2013-10-31 15:10:00,50.51,50.54,50.5,50.53,41500.0,34.1743,34.1946,34.1676,34.1879,41500.0
2013-10-31 15:20:00,50.53,50.56,50.46,50.46,66700.0,34.1879,34.2082,34.1405,34.1405,66700.0
2013-10-31 15:30:00,50.46,50.49,50.44,50.47,75800.0,34.1405,34.1608,34.127,34.1473,75800.0
2013-10-31 15:40:00,50.47,50.49,50.42,50.47,164400.0,34.1473,34.1608,34.1135,34.1473,164400.0
2013-10-31 15:50:00,50.46,50.48,50.39,50.45,395200.0,34.1405,34.1541,34.0932,34.1338,395200.0
2013-11-01 09:30:00,50.46,50.75,50.34,50.59,347700.0,34.1405,34.3367,34.0593,34.2285,347700.0
2013-11-01 09:40:00,50.57,50.71,50.57,50.61,47500.0,34.2149,34.3097,34.2149,34.242,47500.0
2013-11-01 09:50:00,50.62,50.62,50.45,50.46,99400.0,34.2488,34.2488,34.1338,34.1405,99400.0
2013-11-01 10:00:00,50.43,50.46,50.3,50.41,101600.0,34.1202,34.1405,34.0323,34.1067,101600.0
2013-11-01 10:10:00,50.4,50.4,50.24,50.26,179300.0,34.0999,34.0999,33.9917,34.0052,179300.0
2013-11-01 10:20:00,50.26,50.31,50.26,50.28,85900.0,34.0052,34.039,34.0052,34.0187,85900.0
2013-11-01 10:30:00,50.28,50.3,50.25,50.27,68700.0,34.0187,34.0323,33.9984,34.012,68700.0
2013-11-01 10:40:00,50.27,50.28,50.23,50.26,56300.0,34.012,34.0187,33.9849,34.0052,56300.0
2013-11-01 10:50:00,50.27,50.29,50.25,50.27,65800.0,34.012,34.0255,33.9984,34.012,65800.0
2013-11-01 11:00:00,50.28,50.28,50.22,50.22,58400.0,34.0187,34.0187,33.9781,33.9781,58400.0
2013-11-01 11:10:00,50.22,50.22,50.17,50.21,52200.0,33.9781,33.9781,33.9443,33.9714,52200.0
2013-11-01 11:20:00,50.21,50.26,50.2,50.26,78900.0,33.9714,34.0052,33.9646,34.0052,78900.0
2013-11-01 11:30:00,50.27,50.42,50.27,50.41,114600.0,34.012,34.1135,34.012,34.1067,114600.0
2013-11-01 11:40:00,50.41,50.45,50.4,50.45,72500.0,34.1067,34.1338,34.0999,34.1338,72500.0
2013-11-01 11:50:00,50.44,50.46,50.28,50.29,80100.0,34.127,34.1405,34.0187,34.0255,80100.0
2013-11-01 12:00:00,50.29,50.31,50.2,50.2,63800.0,34.0255,34.039,33.9646,33.9646,63800.0
2013-11-01 12:10:00,50.19,50.23,50.15,50.2,69900.0,33.9578,33.9849,33.9308,33.9646,69900.0
2013-11-01 12:20:00,50.2,50.23,50.19,50.21,59900.0,33.9646,33.9849,33.9578,33.9714,59900.0
2013-11-01 12:30:00,50.21,50.21,50.15,50.15,41500.0,33.9714,33.9714,33.9308,33.9308,41500.0
2013-11-01 12:40:00,50.15,50.16,50.11,50.12,35700.0,33.9308,33.9375,33.9037,33.9105,35700.0
2013-11-01 12:50:00,50.12,50.15,50.12,50.12,38000.0,33.9105,33.9308,33.9105,33.9105,38000.0
2013-11-01 13:00:00,50.13,50.19,50.12,50.19,112200.0,33.9172,33.9578,33.9105,33.9578,112200.0
2013-11-01 13:10:00,50.19,50.2,50.17,50.17,29500.0,33.9578,33.9646,33.9443,33.9443,29500.0
2013-11-01 13:20:00,50.17,50.27,50.17,50.25,46900.0,33.9443,34.012,33.9443,33.9984,46900.0
2013-11-01 13:30:00,50.25,50.27,50.21,50.27,45200.0,33.9984,34.012,33.9714,34.012,45200.0
2013-11-01 13:40:00,50.27,50.29,50.24,50.27,38000.0,34.012,34.0255,33.9917,34.012,38000.0
2013-11-01 13:50:00,50.27,50.28,50.19,50.23,83000.0,34.012,34.0187,33.9578,33.9849,83000.0
2013-11-01 14:00:00,50.23,50.25,50.2,50.22,54900.0,33.9849,33.9984,33.9646,33.9781,54900.0
2013-11-01 14:10:00,50.22,50.24,50.2,50.23,45000.0,33.9781,33.9917,33.9646,33.9849,45000.0
2013-11-01 14:20:00,50.23,50.27,50.23,50.24,58000.0,33.9849,34.012,33.9849,33.9917,58000.0
2013-11-01 14:30:00,50.25,50.25,50.22,50.25,40500.0,33.9984,33.9984,33.9781,33.9984,40500.0
2013-11-01 14:40:00,50.24,50.25,50.22,50.23,48900.0,33.9917,33.9984,33.9781,33.9849,48900.0
2013-11-01 14:50:00,50.24,50.24,50.18,50.18,50800.0,33.9917,33.9917,33.9511,33.9511,50800.0
2013-11-01 15:00:00,50.18,50.21,50.16,50.21,55200.0,33.9511,33.9714,33.9375,33.9714,55200.0
2013-11-01 15:10:00,50.2,50.25,50.2,50.23,58500.0,33.9646,33.9984,33.9646,33.9849,58500.0
2013-11-01 15:20:00,50.23,50.23,50.17,50.22,75300.0,33.9849,33.9849,33.9443,33.9781,75300.0
2013-11-01 15:30:00,50.22,50.23,50.21,50.23,89300.0,33.9781,33.9849,33.9714,33.9849,89300.0
2013-11-01 15:40:00,50.23,50.33,50.22,50.29,145100.0,33.9849,34.0526,33.9781,34.0255,145100.0
2013-11-01 15:50:00,50.29,50.39,50.27,50.31,244400.0,34.0255,34.0932,34.012,34.039,244400.0
2013-11-04 09:30:00,50.5,50.71,50.4,50.64,59700.0,34.1676,34.3097,34.0999,34.2623,59700.0
2013-11-04 09:40:00,50.6,50.64,50.48,50.62,47700.0,34.2352,34.2623,34.1541,34.2488,47700.0
2013-11-04 09:50:00,50.63,50.71,50.55,50.7,96800.0,34.2555,34.3097,34.2014,34.3029,96800.0
2013-11-04 10:00:00,50.69,50.75,50.6,50.65,90800.0,34.2961,34.3367,34.2352,34.2691,90800.0
2013-11-04 10:10:00,50.65,50.65,50.57,50.58,60300.0,34.2691,34.2691,34.2149,34.2217,60300.0
2013-11-04 10:20:00,50.57,50.6,50.52,50.53,50300.0,34.2149,34.2352,34.1811,34.1879,50300.0
2013-11-04 10:30:00,50.53,50.53,50.46,50.47,42000.0,34.1879,34.1879,34.1405,34.1473,42000.0
2013-11-04 10:40:00,50.46,50.46,50.39,50.42,71600.0,34.1405,34.1405,34.0932,34.1135,71600.0
2013-11-04 10:50:00,50.42,50.43,50.3,50.3,59400.0,34.1135,34.1202,34.0323,34.0323,59400.0
2013-11-04 11:00:00,50.3,50.31,50.24,50.27,69100.0,34.0323,34.039,33.9917,34.012,69100.0
2013-11-04 11:10:00,50.27,50.28,50.24,50.26,35500.0,34.012,34.0187,33.9917,34.0052,35500.0
2013-11-04 11:20:00,50.27,50.37,50.26,50.36,39400.0,34.012,34.0796,34.0052,34.0729,39400.0
2013-11-04 11:30:00,50.36,50.47,50.32,50.45,40600.0,34.0729,34.1473,34.0458,34.1338,40600.0
2013-11-04 11:40:00,50.46,50.5,50.43,50.44,25500.0,34.1405,34.1676,34.1202,34.127,25500.0
2013-11-04 11:50:00,50.44,50.49,50.44,50.44,20500.0,34.127,34.1608,34.127,34.127,20500.0
2013-11-04 12:00:00,50.45,50.48,50.43,50.46,22400.0,34.1338,34.1541,34.1202,34.1405,22400.0
2013-11-04 12:10:00,50.46,50.46,50.43,50.44,27500.0,34.1405,34.1405,34.1202,34.127,27500.0
2013-11-04 12:20:00,50.44,50.47,50.44,50.45,11000.0,34.127,34.1473,34.127,34.1338,11000.0
2013-11-04 12:30:00,50.45,50.48,50.43,50.46,19500.0,34.1338,34.1541,34.1202,34.1405,19500.0
2013-11-04 12:40:00,50.46,50.47,50.42,50.46,14000.0,34.1405,34.1473,34.1135,34.1405,14000.0
2013-11-04 12:50:00,50.46,50.46,50.42,50.42,21800.0,34.1405,34.1405,34.1135,34.1135,21800.0
2013-11-04 13:00:00,50.43,50.45,50.4,50.43,66500.0,34.1202,34.1338,34.0999,34.1202,66500.0
2013-11-04 13:10:00,50.43,50.44,50.38,50.4,30300.0,34.1202,34.127,34.0864,34.0999,30300.0
2013-11-04 13:20:00,50.4,50.43,50.39,50.43,20000.0,34.0999,34.1202,34.0932,34.1202,20000.0
2013-11-04 13:30:00,50.43,50.43,50.38,50.39,33500.0,34.1202,34.1202,34.0864,34.0932,33500.0
2013-11-04 13:40:00,50.4,50.43,50.39,50.41,19800.0,34.0999,34.1202,34.0932,34.1067,19800.0
2013-11-04 13:50:00,50.42,50.42,50.38,50.41,18100.0,34.1135,34.1135,34.0864,34.1067,18100.0
2013-11-04 14:00:00,50.41,50.45,50.39,50.44,37800.0,34.1067,34.1338,34.0932,34.127,37800.0
2013-11-04 14:10:00,50.43,50.44,50.37,50.39,26500.0,34.1202,34.127,34.0796,34.0932,26500.0
2013-11-04 14:20:00,50.38,50.41,50.38,50.4,13200.0,34.0864,34.1067,34.0864,34.0999,13200.0
2013-11-04 14:30:00,50.41,50.43,50.4,50.41,31200.0,34.1067,34.1202,34.0999,34.1067,31200.0
2013-11-04 14:40:00,50.4,50.41,50.38,50.38,27700.0,34.0999,34.1067,34.0864,34.0864,27700.0
2013-11-04 14:50:00,50.38,50.4,50.37,50.39,27600.0,34.0864,34.0999,34.0796,34.0932,27600.0
2013-11-04 15:00:00,50.38,50.42,50.38,50.4,64300.0,34.0864,34.1135,34.0864,34.0999,64300.0
2013-11-04 15:10:00,50.4,50.42,50.39,50.41,42000.0,34.0999,34.1135,34.0932,34.1067,42000.0
2013-11-04 15:20:00,50.41,50.43,50.39,50.43,52000.0,34.1067,34.1202,34.0932,34.1202,52000.0
2013-11-04 15:30:00,50.43,50.47,50.41,50.47,61600.0,34.1202,34.1473,34.1067,34.1473,61600.0
2013-11-04 15:40:00,50.47,50.47,50.43,50.45,88300.0,34.1473,34.1473,34.1202,34.1338,88300.0
2013-11-04 15:50:00,50.45,50.47,50.43,50.44,176000.0,34.1338,34.1473,34.1202,34.127,176000.0
2013-11-05 09:30:00,50.29,50.34,50.19,50.19,81700.0,34.0255,34.0593,33.9578,33.9578,81700.0
2013-11-05 09:40:00,50.19,50.24,50.09,50.24,56700.0,33.9578,33.9917,33.8902,33.9917,56700.0
2013-11-05 09:50:00,50.23,50.33,50.22,50.3,47000.0,33.9849,34.0526,33.9781,34.0323,47000.0
2013-11-05 10:00:00,50.3,50.33,50.24,50.29,68000.0,34.0323,34.0526,33.9917,34.0255,68000.0
2013-11-05 10:10:00,50.3,50.33,50.24,50.29,76500.0,34.0323,34.0526,33.9917,34.0255,76500.0
2013-11-05 10:20:00,50.29,50.3,50.25,50.29,54600.0,34.0255,34.0323,33.9984,34.0255,54600.0
2013-11-05 10:30:00,50.29,50.33,50.19,50.23,69300.0,34.0255,34.0526,33.9578,33.9849,69300.0
2013-11-05 10:40:00,50.23,50.27,50.21,50.25,29100.0,33.9849,34.012,33.9714,33.9984,29100.0
2013-11-05 10:50:00,50.25,50.37,50.25,50.34,37900.0,33.9984,34.0796,33.9984,34.0593,37900.0
2013-11-05 11:00:00,50.35,50.4,50.33,50.38,27500.0,34.0661,34.0999,34.0526,34.0864,27500.0
2013-11-05 11:10:00,50.37,50.4,50.36,50.38,25100.0,34.0796,34.0999,34.0729,34.0864,25100.0
2013-11-05 11:20:00,50.38,50.48,50.35,50.45,50400.0,34.0864,34.1541,34.0661,34.1338,50400.0
2013-11-05 11:30:00,50.46,50.54,50.43,50.48,34000.0,34.1405,34.1946,34.1202,34.1541,34000.0
2013-11-05 11:40:00,50.47,50.51,50.46,50.5,35400.0,34.1473,34.1743,34.1405,34.1676,35400.0
2013-11-05 11:50:00,50.51,50.55,50.51,50.53,23500.0,34.1743,34.2014,34.1743,34.1879,23500.0
2013-11-05 12:00:00,50.54,50.6,50.54,50.59,28200.0,34.1946,34.2352,34.1946,34.2285,28200.0
2013-11-05 12:10:00,50.59,50.59,50.52,50.53,23100.0,34.2285,34.2285,34.1811,34.1879,23100.0
2013-11-05 12:20:00,50.53,50.62,50.53,50.59,32600.0,34.1879,34.2488,34.1879,34.2285,32600.0
2013-11-05 12:30:00,50.59,50.62,50.57,50.58,17800.0,34.2285,34.2488,34.2149,34.2217,17800.0
2013-11-05 12:40:00,50.59,50.62,50.56,50.57,21800.0,34.2285,34.2488,34.2082,34.2149,21800.0
2013-11-05 12:50:00,50.57,50.62,50.57,50.57,20800.0,34.2149,34.2488,34.2149,34.2149,20800.0
2013-11-05 13:00:00,50.56,50.6,50.56,50.59,30900.0,34.2082,34.2352,34.2082,34.2285,30900.0
2013-11-05 13:10:00,50.6,50.6,50.57,50.57,30100.0,34.2352,34.2352,34.2149,34.2149,30100.0
2013-11-05 13:20:00,50.58,50.58,50.54,50.54,29700.0,34.2217,34.2217,34.1946,34.1946,29700.0
2013-11-05 13:30:00,50.55,50.56,50.5,50.5,21900.0,34.2014,34.2082,34.1676,34.1676,21900.0
2013-11-05 13:40:00,50.51,50.57,50.51,50.57,19200.0,34.1743,34.2149,34.1743,34.2149,19200.0
2013-11-05 13:50:00,50.57,50.57,50.53,50.53,30600.0,34.2149,34.2149,34.1879,34.1879,30600.0
2013-11-05 14:00:00,50.52,50.53,50.48,50.49,42400.0,34.1811,34.1879,34.1541,34.1608,42400.0
2013-11-05 14:10:00,50.49,50.52,50.49,50.5,31300.0,34.1608,34.1811,34.1608,34.1676,31300.0
2013-11-05 14:20:00,50.5,50.53,50.49,50.52,44600.0,34.1676,34.1879,34.1608,34.1811,44600.0
2013-11-05 14:30:00,50.52,50.54,50.49,50.5,34400.0,34.1811,34.1946,34.1608,34.1676,34400.0
2013-11-05 14:40:00,50.5,50.53,50.5,50.53,42800.0,34.1676,34.1879,34.1676,34.1879,42800.0
2013-11-05 14:50:00,50.53,50.55,50.5,50.55,70400.0,34.1879,34.2014,34.1676,34.2014,70400.0
2013-11-05 15:00:00,50.55,50.7,50.55,50.7,219900.0,34.2014,34.3029,34.2014,34.3029,219900.0
2013-11-05 15:10:00,50.7,50.7,50.65,50.67,78100.0,34.3029,34.3029,34.2691,34.2826,78100.0
2013-11-05 15:20:00,50.68,50.76,50.67,50.76,114000.0,34.2894,34.3435,34.2826,34.3435,114000.0
2013-11-05 15:30:00,50.75,50.77,50.71,50.74,105700.0,34.3367,34.3503,34.3097,34.33,105700.0
2013-11-05 15:40:00,50.74,50.77,50.71,50.73,111900.0,34.33,34.3503,34.3097,34.3232,111900.0
2013-11-05 15:50:00,50.74,50.74,50.7,50.7,201800.0,34.33,34.33,34.3029,34.3029,201800.0
2013-11-06 09:30:00,50.97,51.0,50.67,50.73,87600.0,34.4856,34.5059,34.2826,34.3232,87600.0
2013-11-06 09:40:00,50.7,50.91,50.7,50.89,66100.0,34.3029,34.445,34.3029,34.4315,66100.0
2013-11-06 09:50:00,50.9,50.94,50.84,50.94,52700.0,34.4382,34.4653,34.3976,34.4653,52700.0
2013-11-06 10:00:00,50.96,50.99,50.92,50.98,43500.0,34.4788,34.4991,34.4517,34.4923,43500.0
2013-11-06 10:10:00,50.98,50.99,50.93,50.97,38600.0,34.4923,34.4991,34.4585,34.4856,38600.0
2013-11-06 10:20:00,50.98,51.0,50.93,50.93,37300.0,34.4923,34.5059,34.4585,34.4585,37300.0
2013-11-06 10:30:00,50.93,50.97,50.92,50.97,52800.0,34.4585,34.4856,34.4517,34.4856,52800.0
2013-11-06 10:40:00,50.96,51.0,50.93,50.97,39800.0,34.4788,34.5059,34.4585,34.4856,39800.0
2013-11-06 10:50:00,50.97,50.99,50.93,50.97,49700.0,34.4856,34.4991,34.4585,34.4856,49700.0
2013-11-06 11:00:00,50.96,50.99,50.93,50.99,38800.0,34.4788,34.4991,34.4585,34.4991,38800.0
2013-11-06 11:10:00,50.98,51.03,50.97,50.98,37900.0,34.4923,34.5262,34.4856,34.4923,37900.0
2013-11-06 11:20:00,50.98,51.02,50.97,51.02,43400.0,34.4923,34.5194,34.4856,34.5194,43400.0
2013-11-06 11:30:00,51.02,51.02,50.97,51.01,52500.0,34.5194,34.5194,34.4856,34.5126,52500.0
2013-11-06 11:40:00,51.0,51.06,51.0,51.05,54400.0,34.5059,34.5465,34.5059,34.5397,54400.0
2013-11-06 11:50:00,51.05,51.05,50.99,51.0,35800.0,34.5397,34.5397,34.4991,34.5059,35800.0
2013-11-06 12:00:00,51.0,51.06,50.99,51.05,30100.0,34.5059,34.5465,34.4991,34.5397,30100.0
2013-11-06 12:10:00,51.05,51.12,51.05,51.12,28200.0,34.5397,34.5871,34.5397,34.5871,28200.0
2013-11-06 12:20:00,51.12,51.19,51.12,51.18,41700.0,34.5871,34.6344,34.5871,34.6277,41700.0
2013-11-06 12:30:00,51.18,51.23,51.18,51.2,31200.0,34.6277,34.6615,34.6277,34.6412,31200.0
2013-11-06 12:40:00,51.19,51.19,51.13,51.13,29500.0,34.6344,34.6344,34.5938,34.5938,29500.0
2013-11-06 12:50:00,51.13,51.21,51.12,51.17,22000.0,34.5938,34.648,34.5871,34.6209,22000.0
2013-11-06 13:00:00,51.16,51.18,51.14,51.16,19000.0,34.6141,34.6277,34.6006,34.6141,19000.0
2013-11-06 13:10:00,51.16,51.18,51.12,51.14,24300.0,34.6141,34.6277,34.5871,34.6006,24300.0
2013-11-06 13:20:00,51.15,51.25,51.15,51.24,20400.0,34.6074,34.675,34.6074,34.6683,20400.0
2013-11-06 13:30:00,51.24,51.25,51.2,51.23,22300.0,34.6683,34.675,34.6412,34.6615,22300.0
2013-11-06 13:40:00,51.22,51.23,51.18,51.2,17700.0,34.6547,34.6615,34.6277,34.6412,17700.0
2013-11-06 13:50:00,51.2,51.22,51.16,51.18,28300.0,34.6412,34.6547,34.6141,34.6277,28300.0
2013-11-06 14:00:00,51.19,51.19,51.13,51.15,25000.0,34.6344,34.6344,34.5938,34.6074,25000.0
2013-11-06 14:10:00,51.14,51.16,51.13,51.13,16700.0,34.6006,34.6141,34.5938,34.5938,16700.0
2013-11-06 14:20:00,51.13,51.13,51.05,51.11,35700.0,34.5938,34.5938,34.5397,34.5803,35700.0
2013-11-06 14:30:00,51.11,51.17,51.09,51.16,24500.0,34.5803,34.6209,34.5668,34.6141,24500.0
2013-11-06 14:40:00,51.16,51.17,51.11,51.13,20500.0,34.6141,34.6209,34.5803,34.5938,20500.0
2013-11-06 14:50:00,51.13,51.15,51.1,51.15,18600.0,34.5938,34.6074,34.5735,34.6074,18600.0
2013-11-06 15:00:00,51.15,51.16,51.11,51.16,22600.0,34.6074,34.6141,34.5803,34.6141,22600.0
2013-11-06 15:10:00,51.14,51.15,51.1,51.12,19000.0,34.6006,34.6074,34.5735,34.5871,19000.0
2013-11-06 15:20:00,51.11,51.14,51.08,51.09,35100.0,34.5803,34.6006,34.56,34.5668,35100.0
2013-11-06 15:30:00,51.09,51.11,51.08,51.09,54300.0,34.5668,34.5803,34.56,34.5668,54300.0
2013-11-06 15:40:00,51.09,51.13,51.06,51.1,60300.0,34.5668,34.5938,34.5465,34.5735,60300.0
2013-11-06 15:50:00,51.1,51.17,51.09,51.16,119500.0,34.5735,34.6209,34.5668,34.6141,119500.0
2013-11-07 09:30:00,51.05,51.24,50.86,50.86,101100.0,34.5397,34.6683,34.4112,34.4112,101100.0
2013-11-07 09:40:00,50.86,50.99,50.86,50.95,58700.0,34.4112,34.4991,34.4112,34.472,58700.0
2013-11-07 09:50:00,50.95,51.01,50.94,50.98,51000.0,34.472,34.5126,34.4653,34.4923,51000.0
2013-11-07 10:00:00,50.98,50.98,50.87,50.88,76600.0,34.4923,34.4923,34.4179,34.4247,76600.0
2013-11-07 10:10:00,50.87,50.99,50.85,50.94,93300.0,34.4179,34.4991,34.4044,34.4653,93300.0
2013-11-07 10:20:00,50.94,51.06,50.92,51.06,64500.0,34.4653,34.5465,34.4517,34.5465,64500.0
2013-11-07 10:30:00,51.05,51.05,50.86,50.95,62900.0,34.5397,34.5397,34.4112,34.472,62900.0
2013-11-07 10:40:00,50.94,50.95,50.88,50.9,59400.0,34.4653,34.472,34.4247,34.4382,59400.0
2013-11-07 10:50:00,50.9,50.93,50.84,50.84,56800.0,34.4382,34.4585,34.3976,34.3976,56800.0
2013-11-07 11:00:00,50.84,50.91,50.82,50.82,47600.0,34.3976,34.445,34.3841,34.3841,47600.0
2013-11-07 11:10:00,50.81,50.86,50.78,50.81,45400.0,34.3773,34.4112,34.357,34.3773,45400.0
2013-11-07 11:20:00,50.81,50.89,50.8,50.89,55500.0,34.3773,34.4315,34.3706,34.4315,55500.0
2013-11-07 11:30:00,50.89,50.93,50.87,50.9,89700.0,34.4315,34.4585,34.4179,34.4382,89700.0
2013-11-07 11:40:00,50.9,50.9,50.84,50.84,71900.0,34.4382,34.4382,34.3976,34.3976,71900.0
2013-11-07 11:50:00,50.85,50.87,50.83,50.84,31000.0,34.4044,34.4179,34.3909,34.3976,31000.0
2013-11-07 12:00:00,50.85,50.87,50.83,50.85,30200.0,34.4044,34.4179,34.3909,34.4044,30200.0
2013-11-07 12:10:00,50.85,50.87,50.83,50.87,26100.0,34.4044,34.4179,34.3909,34.4179,26100.0
2013-11-07 12:20:00,50.87,50.87,50.8,50.82,17500.0,34.4179,34.4179,34.3706,34.3841,17500.0
2013-11-07 12:30:00,50.81,50.82,50.7,50.7,34800.0,34.3773,34.3841,34.3029,34.3029,34800.0
2013-11-07 12:40:00,50.71,50.77,50.7,50.74,24200.0,34.3097,34.3503,34.3029,34.33,24200.0
2013-11-07 12:50:00,50.74,50.75,50.69,50.69,20900.0,34.33,34.3367,34.2961,34.2961,20900.0
2013-11-07 13:00:00,50.7,50.72,50.68,50.68,29500.0,34.3029,34.3164,34.2894,34.2894,29500.0
2013-11-07 13:10:00,50.67,50.68,50.63,50.66,32900.0,34.2826,34.2894,34.2555,34.2758,32900.0
2013-11-07 13:20:00,50.66,50.67,50.58,50.58,41000.0,34.2758,34.2826,34.2217,34.2217,41000.0
2013-11-07 13:30:00,50.58,50.59,50.52,50.59,56400.0,34.2217,34.2285,34.1811,34.2285,56400.0
2013-11-07 13:40:00,50.59,50.63,50.51,50.53,58300.0,34.2285,34.2555,34.1743,34.1879,58300.0
2013-11-07 13:50:00,50.53,50.56,50.51,50.55,35900.0,34.1879,34.2082,34.1743,34.2014,35900.0
2013-11-07 14:00:00,50.55,50.56,50.41,50.44,71100.0,34.2014,34.2082,34.1067,34.127,71100.0
2013-11-07 14:10:00,50.44,50.53,50.44,50.49,54100.0,34.127,34.1879,34.127,34.1608,54100.0
2013-11-07 14:20:00,50.49,50.53,50.45,50.49,43800.0,34.1608,34.1879,34.1338,34.1608,43800.0
2013-11-07 14:30:00,50.49,50.49,50.38,50.38,111600.0,34.1608,34.1608,34.0864,34.0864,111600.0
2013-11-07 14:40:00,50.39,50.42,50.39,50.4,77700.0,34.0932,34.1135,34.0932,34.0999,77700.0
2013-11-07 14:50:00,50.39,50.48,50.35,50.47,72900.0,34.0932,34.1541,34.0661,34.1473,72900.0
2013-11-07 15:00:00,50.47,50.48,50.41,50.42,57300.0,34.1473,34.1541,34.1067,34.1135,57300.0
2013-11-07 15:10:00,50.42,50.45,50.38,50.42,72300.0,34.1135,34.1338,34.0864,34.1135,72300.0
2013-11-07 15:20:00,50.42,50.45,50.32,50.33,66300.0,34.1135,34.1338,34.0458,34.0526,66300.0
2013-11-07 15:30:00,50.33,50.4,50.33,50.4,79000.0,34.0526,34.0999,34.0526,34.0999,79000.0
2013-11-07 15:40:00,50.39,50.41,50.32,50.32,124000.0,34.0932,34.1067,34.0458,34.0458,124000.0
2013-11-07 15:50:00,50.33,50.41,50.3,50.41,219900.0,34.0526,34.1067,34.0323,34.1067,219900.0
2013-11-08 09:30:00,50.19,50.2,49.97,49.99,144200.0,33.9578,33.9646,33.809,33.8225,144200.0
2013-11-08 09:40:00,50.0,50.03,49.86,49.91,96800.0,33.8293,33.8496,33.7346,33.7684,96800.0
2013-11-08 09:50:00,49.92,49.93,49.76,49.82,85600.0,33.7752,33.7819,33.6669,33.7075,85600.0
2013-11-08 10:00:00,49.8,49.87,49.65,49.87,112200.0,33.694,33.7413,33.5925,33.7413,112200.0
2013-11-08 10:10:00,49.88,50.07,49.88,50.06,93200.0,33.7481,33.8767,33.7481,33.8699,93200.0
2013-11-08 10:20:00,50.05,50.13,50.0,50.02,67500.0,33.8631,33.9172,33.8293,33.8428,67500.0
2013-11-08 10:30:00,50.03,50.16,50.03,50.13,91700.0,33.8496,33.9375,33.8496,33.9172,91700.0
2013-11-08 10:40:00,50.14,50.18,50.12,50.18,75300.0,33.924,33.9511,33.9105,33.9511,75300.0
2013-11-08 10:50:00,50.18,50.3,50.13,50.27,59500.0,33.9511,34.0323,33.9172,34.012,59500.0
2013-11-08 11:00:00,50.27,50.28,50.21,50.21,30600.0,34.012,34.0187,33.9714,33.9714,30600.0
2013-11-08 11:10:00,50.22,50.32,50.21,50.29,47200.0,33.9781,34.0458,33.9714,34.0255,47200.0
2013-11-08 11:20:00,50.29,50.3,50.22,50.23,50300.0,34.0255,34.0323,33.9781,33.9849,50300.0
2013-11-08 11:30:00,50.23,50.29,50.19,50.29,62800.0,33.9849,34.0255,33.9578,34.0255,62800.0
2013-11-08 11:40:00,50.29,50.31,50.27,50.31,36700.0,34.0255,34.039,34.012,34.039,36700.0
2013-11-08 11:50:00,50.31,50.39,50.31,50.36,51800.0,34.039,34.0932,34.039,34.0729,51800.0
2013-11-08 12:00:00,50.37,50.45,50.36,50.44,32000.0,34.0796,34.1338,34.0729,34.127,32000.0
2013-11-08 12:10:00,50.45,50.46,50.4,50.42,36400.0,34.1338,34.1405,34.0999,34.1135,36400.0
2013-11-08 12:20:00,50.42,50.42,50.33,50.39,31100.0,34.1135,34.1135,34.0526,34.0932,31100.0
2013-11-08 12:30:00,50.4,50.4,50.31,50.32,72900.0,34.0999,34.0999,34.039,34.0458,72900.0
2013-11-08 12:40:00,50.33,50.37,50.3,50.31,24300.0,34.0526,34.0796,34.0323,34.039,24300.0
2013-11-08 12:50:00,50.31,50.32,50.27,50.31,20000.0,34.039,34.0458,34.012,34.039,20000.0
2013-11-08 13:00:00,50.32,50.33,50.27,50.28,27800.0,34.0458,34.0526,34.012,34.0187,27800.0
2013-11-08 13:10:00,50.27,50.3,50.24,50.27,29300.0,34.012,34.0323,33.9917,34.012,29300.0
2013-11-08 13:20:00,50.26,50.39,50.24,50.39,29500.0,34.0052,34.0932,33.9917,34.0932,29500.0
2013-11-08 13:30:00,50.39,50.39,50.3,50.32,33600.0,34.0932,34.0932,34.0323,34.0458,33600.0
2013-11-08 13:40:00,50.31,50.41,50.31,50.36,34600.0,34.039,34.1067,34.039,34.0729,34600.0
2013-11-08 13:50:00,50.35,50.35,50.27,50.28,47800.0,34.0661,34.0661,34.012,34.0187,47800.0
2013-11-08 14:00:00,50.28,50.38,50.28,50.36,27100.0,34.0187,34.0864,34.0187,34.0729,27100.0
2013-11-08 14:10:00,50.35,50.4,50.34,50.4,34000.0,34.0661,34.0999,34.0593,34.0999,34000.0
2013-11-08 14:20:00,50.4,50.44,50.4,50.4,49200.0,34.0999,34.127,34.0999,34.0999,49200.0
2013-11-08 14:30:00,50.4,50.41,50.3,50.35,69900.0,34.0999,34.1067,34.0323,34.0661,69900.0
2013-11-08 14:40:00,50.35,50.38,50.34,50.37,52900.0,34.0661,34.0864,34.0593,34.0796,52900.0
2013-11-08 14:50:00,50.37,50.38,50.32,50.33,34900.0,34.0796,34.0864,34.0458,34.0526,34900.0
2013-11-08 15:00:00,50.34,50.34,50.23,50.26,44300.0,34.0593,34.0593,33.9849,34.0052,44300.0
2013-11-08 15:10:00,50.27,50.3,50.23,50.3,47400.0,34.012,34.0323,33.9849,34.0323,47400.0
2013-11-08 15:20:00,50.3,50.36,50.28,50.33,53000.0,34.0323,34.0729,34.0187,34.0526,53000.0
2013-11-08 15:30:00,50.32,50.39,50.3,50.36,74800.0,34.0458,34.0932,34.0323,34.0729,74800.0
2013-11-08 15:40:00,50.36,50.45,50.35,50.43,137100.0,34.0729,34.1338,34.0661,34.1202,137100.0
2013-11-08 15:50:00,50.43,50.54,50.43,50.54,218300.0,34.1202,34.1946,34.1202,34.1946,218300.0
2013-11-11 09:30:00,50.6,50.75,50.54,50.69,77000.0,34.2352,34.3367,34.1946,34.2961,77000.0
2013-11-11 09:40:00,50.69,50.82,50.69,50.71,39500.0,34.2961,34.3841,34.2961,34.3097,39500.0
2013-11-11 09:50:00,50.71,50.71,50.6,50.65,32900.0,34.3097,34.3097,34.2352,34.2691,32900.0
2013-11-11 10:00:00,50.64,50.68,50.62,50.68,26500.0,34.2623,34.2894,34.2488,34.2894,26500.0
2013-11-11 10:10:00,50.69,50.7,50.61,50.65,46300.0,34.2961,34.3029,34.242,34.2691,46300.0
2013-11-11 10:20:00,50.65,50.66,50.58,50.59,44700.0,34.2691,34.2758,34.2217,34.2285,44700.0
2013-11-11 10:30:00,50.6,50.64,50.56,50.59,81900.0,34.2352,34.2623,34.2082,34.2285,81900.0
2013-11-11 10:40:00,50.6,50.6,50.52,50.55,42700.0,34.2352,34.2352,34.1811,34.2014,42700.0
2013-11-11 10:50:00,50.55,50.59,50.53,50.59,18000.0,34.2014,34.2285,34.1879,34.2285,18000.0
2013-11-11 11:00:00,50.61,50.62,50.58,50.6,21200.0,34.242,34.2488,34.2217,34.2352,21200.0
2013-11-11 11:10:00,50.6,50.6,50.55,50.57,24800.0,34.2352,34.2352,34.2014,34.2149,24800.0
2013-11-11 11:20:00,50.56,50.57,50.53,50.54,17000.0,34.2082,34.2149,34.1879,34.1946,17000.0
2013-11-11 11:30:00,50.53,50.54,50.48,50.51,18800.0,34.1879,34.1946,34.1541,34.1743,18800.0
2013-11-11 11:40:00,50.52,50.55,50.52,50.54,25600.0,34.1811,34.2014,34.1811,34.1946,25600.0
2013-11-11 11:50:00,50.54,50.55,50.49,50.5,18100.0,34.1946,34.2014,34.1608,34.1676,18100.0
2013-11-11 12:00:00,50.49,50.5,50.46,50.48,12900.0,34.1608,34.1676,34.1405,34.1541,12900.0
2013-11-11 12:10:00,50.49,50.49,50.44,50.47,77100.0,34.1608,34.1608,34.127,34.1473,77100.0
2013-11-11 12:20:00,50.47,50.47,50.44,50.44,24500.0,34.1473,34.1473,34.127,34.127,24500.0
2013-11-11 12:30:00,50.43,50.44,50.37,50.38,20400.0,34.1202,34.127,34.0796,34.0864,20400.0
2013-11-11 12:40:00,50.38,50.38,50.29,50.29,24800.0,34.0864,34.0864,34.0255,34.0255,24800.0
2013-11-11 12:50:00,50.29,50.34,50.29,50.34,11000.0,34.0255,34.0593,34.0255,34.0593,11000.0
2013-11-11 13:00:00,50.34,50.37,50.32,50.33,23400.0,34.0593,34.0796,34.0458,34.0526,23400.0
2013-11-11 13:10:00,50.33,50.34,50.31,50.31,30300.0,34.0526,34.0593,34.039,34.039,30300.0
2013-11-11 13:20:00,50.31,50.35,50.31,50.34,17700.0,34.039,34.0661,34.039,34.0593,17700.0
2013-11-11 13:30:00,50.34,50.35,50.3,50.31,28400.0,34.0593,34.0661,34.0323,34.039,28400.0
2013-11-11 13:40:00,50.32,50.33,50.28,50.31,27300.0,34.0458,34.0526,34.0187,34.039,27300.0
2013-11-11 13:50:00,50.3,50.33,50.3,50.32,13800.0,34.0323,34.0526,34.0323,34.0458,13800.0
2013-11-11 14:00:00,50.33,50.34,50.29,50.32,37700.0,34.0526,34.0593,34.0255,34.0458,37700.0
2013-11-11 14:10:00,50.32,50.33,50.31,50.32,25600.0,34.0458,34.0526,34.039,34.0458,25600.0
2013-11-11 14:20:00,50.32,50.34,50.3,50.3,22500.0,34.0458,34.0593,34.0323,34.0323,22500.0
2013-11-11 14:30:00,50.31,50.38,50.31,50.38,48600.0,34.039,34.0864,34.039,34.0864,48600.0
2013-11-11 14:40:00,50.38,50.4,50.37,50.38,16700.0,34.0864,34.0999,34.0796,34.0864,16700.0
2013-11-11 14:50:00,50.38,50.41,50.38,50.4,21300.0,34.0864,34.1067,34.0864,34.0999,21300.0
2013-11-11 15:00:00,50.4,50.43,50.39,50.41,27200.0,34.0999,34.1202,34.0932,34.1067,27200.0
2013-11-11 15:10:00,50.41,50.42,50.4,50.41,23800.0,34.1067,34.1135,34.0999,34.1067,23800.0
2013-11-11 15:20:00,50.41,50.44,50.4,50.44,20400.0,34.1067,34.127,34.0999,34.127,20400.0
2013-11-11 15:30:00,50.44,50.48,50.43,50.48,41600.0,34.127,34.1541,34.1202,34.1541,41600.0
2013-11-11 15:40:00,50.48,50.54,50.47,50.52,110700.0,34.1541,34.1946,34.1473,34.1811,110700.0
2013-11-11 15:50:00,50.52,50.52,50.45,50.46,127000.0,34.1811,34.1811,34.1338,34.1405,127000.0
2013-11-12 09:30:00,50.44,50.44,50.21,50.32,68900.0,34.127,34.127,33.9714,34.0458,68900.0
2013-11-12 09:40:00,50.33,50.37,50.21,50.23,43100.0,34.0526,34.0796,33.9714,33.9849,43100.0
2013-11-12 09:50:00,50.23,50.3,50.21,50.21,45600.0,33.9849,34.0323,33.9714,33.9714,45600.0
2013-11-12 10:00:00,50.22,50.34,50.2,50.34,47000.0,33.9781,34.0593,33.9646,34.0593,47000.0
2013-11-12 10:10:00,50.33,50.4,50.29,50.38,68600.0,34.0526,34.0999,34.0255,34.0864,68600.0
2013-11-12 10:20:00,50.37,50.42,50.33,50.37,37500.0,34.0796,34.1135,34.0526,34.0796,37500.0
2013-11-12 10:30:00,50.37,50.42,50.3,50.3,40800.0,34.0796,34.1135,34.0323,34.0323,40800.0
2013-11-12 10:40:00,50.31,50.38,50.26,50.29,39800.0,34.039,34.0864,34.0052,34.0255,39800.0
2013-11-12 10:50:00,50.29,50.4,50.29,50.33,62300.0,34.0255,34.0999,34.0255,34.0526,62300.0
2013-11-12 11:00:00,50.33,50.33,50.28,50.33,61200.0,34.0526,34.0526,34.0187,34.0526,61200.0
2013-11-12 11:10:00,50.32,50.33,50.26,50.26,52600.0,34.0458,34.0526,34.0052,34.0052,52600.0
2013-11-12 11:20:00,50.26,50.29,50.25,50.29,43600.0,34.0052,34.0255,33.9984,34.0255,43600.0
2013-11-12 11:30:00,50.29,50.33,50.19,50.2,69300.0,34.0255,34.0526,33.9578,33.9646,69300.0
2013-11-12 11:40:00,50.19,50.23,50.18,50.2,43700.0,33.9578,33.9849,33.9511,33.9646,43700.0
2013-11-12 11:50:00,50.2,50.22,50.19,50.21,32600.0,33.9646,33.9781,33.9578,33.9714,32600.0
2013-11-12 12:00:00,50.21,50.24,50.14,50.17,37000.0,33.9714,33.9917,33.924,33.9443,37000.0
2013-11-12 12:10:00,50.17,50.17,50.11,50.12,26100.0,33.9443,33.9443,33.9037,33.9105,26100.0
2013-11-12 12:20:00,50.12,50.17,50.11,50.15,34500.0,33.9105,33.9443,33.9037,33.9308,34500.0
2013-11-12 12:30:00,50.14,50.15,50.12,50.14,21000.0,33.924,33.9308,33.9105,33.924,21000.0
2013-11-12 12:40:00,50.15,50.2,50.15,50.18,25800.0,33.9308,33.9646,33.9308,33.9511,25800.0
2013-11-12 12:50:00,50.19,50.24,50.19,50.24,18200.0,33.9578,33.9917,33.9578,33.9917,18200.0
2013-11-12 13:00:00,50.24,50.27,50.2,50.26,42700.0,33.9917,34.012,33.9646,34.0052,42700.0
2013-11-12 13:10:00,50.26,50.28,50.23,50.25,22700.0,34.0052,34.0187,33.9849,33.9984,22700.0
2013-11-12 13:20:00,50.26,50.27,50.2,50.2,43500.0,34.0052,34.012,33.9646,33.9646,43500.0
2013-11-12 13:30:00,50.2,50.21,50.1,50.14,35200.0,33.9646,33.9714,33.8969,33.924,35200.0
2013-11-12 13:40:00,50.15,50.17,50.13,50.14,20500.0,33.9308,33.9443,33.9172,33.924,20500.0
2013-11-12 13:50:00,50.15,50.2,50.14,50.15,31500.0,33.9308,33.9646,33.924,33.9308,31500.0
2013-11-12 14:00:00,50.16,50.23,50.16,50.22,24600.0,33.9375,33.9849,33.9375,33.9781,24600.0
2013-11-12 14:10:00,50.23,50.25,50.2,50.24,41900.0,33.9849,33.9984,33.9646,33.9917,41900.0
2013-11-12 14:20:00,50.25,50.27,50.21,50.21,21200.0,33.9984,34.012,33.9714,33.9714,21200.0
2013-11-12 14:30:00,50.22,50.26,50.21,50.25,39100.0,33.9781,34.0052,33.9714,33.9984,39100.0
2013-11-12 14:40:00,50.25,50.35,50.24,50.35,36600.0,33.9984,34.0661,33.9917,34.0661,36600.0
2013-11-12 14:50:00,50.35,50.4,50.31,50.4,44600.0,34.0661,34.0999,34.039,34.0999,44600.0
2013-11-12 15:00:00,50.4,50.45,50.39,50.43,37700.0,34.0999,34.1338,34.0932,34.1202,37700.0
2013-11-12 15:10:00,50.43,50.43,50.39,50.39,27600.0,34.1202,34.1202,34.0932,34.0932,27600.0
2013-11-12 15:20:00,50.4,50.43,50.38,50.38,56200.0,34.0999,34.1202,34.0864,34.0864,56200.0
2013-11-12 15:30:00,50.38,50.4,50.37,50.4,78200.0,34.0864,34.0999,34.0796,34.0999,78200.0
2013-11-12 15:40:00,50.39,50.43,50.36,50.38,82200.0,34.0932,34.1202,34.0729,34.0864,82200.0
2013-11-12 15:50:00,50.37,50.48,50.37,50.45,166900.0,34.0796,34.1541,34.0796,34.1338,166900.0
2013-11-13 09:30:00,50.27,50.5,50.16,50.16,65700.0,34.012,34.1676,33.9375,33.9375,65700.0
2013-11-13 09:40:00,50.15,50.31,50.1,50.27,44500.0,33.9308,34.039,33.8969,34.012,44500.0
2013-11-13 09:50:00,50.28,50.3,50.18,50.24,66100.0,34.0187,34.0323,33.9511,33.9917,66100.0
2013-11-13 10:00:00,50.24,50.3,50.15,50.16,92300.0,33.9917,34.0323,33.9308,33.9375,92300.0
2013-11-13 10:10:00,50.16,50.22,50.14,50.15,55000.0,33.9375,33.9781,33.924,33.9308,55000.0
2013-11-13 10:20:00,50.14,50.16,50.09,50.1,68500.0,33.924,33.9375,33.8902,33.8969,68500.0
2013-11-13 10:30:00,50.1,50.25,50.1,50.25,46300.0,33.8969,33.9984,33.8969,33.9984,46300.0
2013-11-13 10:40:00,50.24,50.26,50.17,50.23,57900.0,33.9917,34.0052,33.9443,33.9849,57900.0
2013-11-13 10:50:00,50.23,50.26,50.21,50.23,63000.0,33.9849,34.0052,33.9714,33.9849,63000.0
2013-11-13 11:00:00,50.23,50.28,50.18,50.26,51700.0,33.9849,34.0187,33.9511,34.0052,51700.0
2013-11-13 11:10:00,50.26,50.27,50.23,50.25,30300.0,34.0052,34.012,33.9849,33.9984,30300.0
2013-11-13 11:20:00,50.24,50.31,50.23,50.29,68600.0,33.9917,34.039,33.9849,34.0255,68600.0
2013-11-13 11:30:00,50.29,50.31,50.24,50.24,58200.0,34.0255,34.039,33.9917,33.9917,58200.0
2013-11-13 11:40:00,50.24,50.25,50.2,50.23,46300.0,33.9917,33.9984,33.9646,33.9849,46300.0
2013-11-13 11:50:00,50.22,50.26,50.22,50.25,56400.0,33.9781,34.0052,33.9781,33.9984,56400.0
2013-11-13 12:00:00,50.25,50.27,50.23,50.25,44600.0,33.9984,34.012,33.9849,33.9984,44600.0
2013-11-13 12:10:00,50.24,50.27,50.2,50.26,44000.0,33.9917,34.012,33.9646,34.0052,44000.0
2013-11-13 12:20:00,50.26,50.37,50.25,50.36,43200.0,34.0052,34.0796,33.9984,34.0729,43200.0
2013-11-13 12:30:00,50.36,50.37,50.33,50.37,30500.0,34.0729,34.0796,34.0526,34.0796,30500.0
2013-11-13 12:40:00,50.37,50.47,50.36,50.45,46900.0,34.0796,34.1473,34.0729,34.1338,46900.0
2013-11-13 12:50:00,50.46,50.46,50.42,50.42,32000.0,34.1405,34.1405,34.1135,34.1135,32000.0
2013-11-13 13:00:00,50.42,50.52,50.41,50.52,35000.0,34.1135,34.1811,34.1067,34.1811,35000.0
2013-11-13 13:10:00,50.52,50.57,50.52,50.56,24100.0,34.1811,34.2149,34.1811,34.2082,24100.0
2013-11-13 13:20:00,50.56,50.67,50.53,50.67,87100.0,34.2082,34.2826,34.1879,34.2826,87100.0
2013-11-13 13:30:00,50.66,50.71,50.65,50.7,58100.0,34.2758,34.3097,34.2691,34.3029,58100.0
2013-11-13 13:40:00,50.69,50.77,50.67,50.76,46900.0,34.2961,34.3503,34.2826,34.3435,46900.0
2013-11-13 13:50:00,50.76,50.77,50.66,50.66,59300.0,34.3435,34.3503,34.2758,34.2758,59300.0
2013-11-13 14:00:00,50.66,50.69,50.66,50.68,51000.0,34.2758,34.2961,34.2758,34.2894,51000.0
2013-11-13 14:10:00,50.68,50.69,50.65,50.69,53400.0,34.2894,34.2961,34.2691,34.2961,53400.0
2013-11-13 14:20:00,50.69,50.77,50.69,50.76,33100.0,34.2961,34.3503,34.2961,34.3435,33100.0
2013-11-13 14:30:00,50.75,50.76,50.67,50.67,42100.0,34.3367,34.3435,34.2826,34.2826,42100.0
2013-11-13 14:40:00,50.66,50.66,50.62,50.65,31600.0,34.2758,34.2758,34.2488,34.2691,31600.0
2013-11-13 14:50:00,50.65,50.65,50.61,50.62,37700.0,34.2691,34.2691,34.242,34.2488,37700.0
2013-11-13 15:00:00,50.63,50.66,50.63,50.64,37300.0,34.2555,34.2758,34.2555,34.2623,37300.0
2013-11-13 15:10:00,50.64,50.68,50.63,50.68,52500.0,34.2623,34.2894,34.2555,34.2894,52500.0
2013-11-13 15:20:00,50.69,50.75,50.69,50.75,45000.0,34.2961,34.3367,34.2961,34.3367,45000.0
2013-11-13 15:30:00,50.75,50.82,50.69,50.81,102100.0,34.3367,34.3841,34.2961,34.3773,102100.0
2013-11-13 15:40:00,50.81,50.89,50.81,50.88,131000.0,34.3773,34.4315,34.3773,34.4247,131000.0
2013-11-13 15:50:00,50.88,50.89,50.8,50.87,164500.0,34.4247,34.4315,34.3706,34.4179,164500.0
2013-11-14 09:30:00,50.97,51.0,50.88,50.99,137000.0,34.4856,34.5059,34.4247,34.4991,137000.0
2013-11-14 09:40:00,50.99,51.14,50.98,51.07,142100.0,34.4991,34.6006,34.4923,34.5532,142100.0
2013-11-14 09:50:00,51.07,51.26,51.07,51.26,44800.0,34.5532,34.6818,34.5532,34.6818,44800.0
2013-11-14 10:00:00,51.26,51.36,51.25,51.3,46500.0,34.6818,34.7494,34.675,34.7089,46500.0
2013-11-14 10:10:00,51.3,51.38,51.27,51.34,42600.0,34.7089,34.763,34.6886,34.7359,42600.0
2013-11-14 10:20:00,51.35,51.45,51.34,51.37,88600.0,34.7427,34.8103,34.7359,34.7562,88600.0
2013-11-14 10:30:00,51.37,51.37,51.26,51.37,45100.0,34.7562,34.7562,34.6818,34.7562,45100.0
2013-11-14 10:40:00,51.37,51.45,51.33,51.41,33500.0,34.7562,34.8103,34.7292,34.7833,33500.0
2013-11-14 10:50:00,51.4,51.42,51.36,51.4,25200.0,34.7765,34.79,34.7494,34.7765,25200.0
2013-11-14 11:00:00,51.4,51.49,51.38,51.41,72400.0,34.7765,34.8374,34.763,34.7833,72400.0
2013-11-14 11:10:00,51.41,51.56,51.4,51.55,96500.0,34.7833,34.8848,34.7765,34.878,96500.0
2013-11-14 11:20:00,51.55,51.57,51.4,51.41,68600.0,34.878,34.8915,34.7765,34.7833,68600.0
2013-11-14 11:30:00,51.41,51.41,51.29,51.3,49900.0,34.7833,34.7833,34.7021,34.7089,49900.0
2013-11-14 11:40:00,51.29,51.38,51.27,51.34,25700.0,34.7021,34.763,34.6886,34.7359,25700.0
2013-11-14 11:50:00,51.33,51.41,51.3,51.39,17300.0,34.7292,34.7833,34.7089,34.7697,17300.0
2013-11-14 12:00:00,51.38,51.4,51.36,51.38,17400.0,34.763,34.7765,34.7494,34.763,17400.0
2013-11-14 12:10:00,51.37,51.4,51.35,51.38,16000.0,34.7562,34.7765,34.7427,34.763,16000.0
2013-11-14 12:20:00,51.38,51.41,51.36,51.4,21000.0,34.763,34.7833,34.7494,34.7765,21000.0
2013-11-14 12:30:00,51.39,51.41,51.34,51.35,26500.0,34.7697,34.7833,34.7359,34.7427,26500.0
2013-11-14 12:40:00,51.34,51.37,51.32,51.34,20000.0,34.7359,34.7562,34.7224,34.7359,20000.0
2013-11-14 12:50:00,51.33,51.35,51.29,51.31,18400.0,34.7292,34.7427,34.7021,34.7156,18400.0
2013-11-14 13:00:00,51.3,51.39,51.3,51.39,22900.0,34.7089,34.7697,34.7089,34.7697,22900.0
2013-11-14 13:10:00,51.39,51.4,51.33,51.38,18800.0,34.7697,34.7765,34.7292,34.763,18800.0
2013-11-14 13:20:00,51.38,51.38,51.31,51.33,15500.0,34.763,34.763,34.7156,34.7292,15500.0
2013-11-14 13:30:00,51.33,51.35,51.28,51.3,27100.0,34.7292,34.7427,34.6953,34.7089,27100.0
2013-11-14 13:40:00,51.3,51.31,51.28,51.29,23000.0,34.7089,34.7156,34.6953,34.7021,23000.0
2013-11-14 13:50:00,51.29,51.29,51.21,51.26,46500.0,34.7021,34.7021,34.648,34.6818,46500.0
2013-11-14 14:00:00,51.26,51.32,51.24,51.3,31100.0,34.6818,34.7224,34.6683,34.7089,31100.0
2013-11-14 14:10:00,51.31,51.38,51.3,51.38,76400.0,34.7156,34.763,34.7089,34.763,76400.0
2013-11-14 14:20:00,51.39,51.44,51.39,51.4,36200.0,34.7697,34.8036,34.7697,34.7765,36200.0
2013-11-14 14:30:00,51.41,51.48,51.38,51.46,33900.0,34.7833,34.8306,34.763,34.8171,33900.0
2013-11-14 14:40:00,51.47,51.48,51.42,51.43,30600.0,34.8239,34.8306,34.79,34.7968,30600.0
2013-11-14 14:50:00,51.42,51.45,51.37,51.45,43500.0,34.79,34.8103,34.7562,34.8103,43500.0
2013-11-14 15:00:00,51.44,51.49,51.44,51.48,32700.0,34.8036,34.8374,34.8036,34.8306,32700.0
2013-11-14 15:10:00,51.49,51.54,51.48,51.48,57500.0,34.8374,34.8712,34.8306,34.8306,57500.0
2013-11-14 15:20:00,51.48,51.51,51.45,51.46,40300.0,34.8306,34.8509,34.8103,34.8171,40300.0
2013-11-14 15:30:00,51.47,51.5,51.47,51.5,41300.0,34.8239,34.8442,34.8239,34.8442,41300.0
2013-11-14 15:40:00,51.49,51.54,51.48,51.53,87100.0,34.8374,34.8712,34.8306,34.8645,87100.0
2013-11-14 15:50:00,51.53,51.54,51.48,51.52,171000.0,34.8645,34.8712,34.8306,34.8577,171000.0
2013-11-15 09:30:00,51.52,51.66,51.28,51.38,262900.0,34.8577,34.9524,34.6953,34.763,262900.0
2013-11-15 09:40:00,51.36,51.43,51.28,51.31,38300.0,34.7494,34.7968,34.6953,34.7156,38300.0
2013-11-15 09:50:00,51.31,51.32,51.17,51.28,82800.0,34.7156,34.7224,34.6209,34.6953,82800.0
2013-11-15 10:00:00,51.25,51.28,51.06,51.08,70000.0,34.675,34.6953,34.5465,34.56,70000.0
2013-11-15 10:10:00,51.09,51.14,50.99,51.01,57000.0,34.5668,34.6006,34.4991,34.5126,57000.0
2013-11-15 10:20:00,51.02,51.06,50.96,50.96,49400.0,34.5194,34.5465,34.4788,34.4788,49400.0
2013-11-15 10:30:00,50.96,51.02,50.91,51.02,48900.0,34.4788,34.5194,34.445,34.5194,48900.0
2013-11-15 10:40:00,51.02,51.03,50.95,50.97,57700.0,34.5194,34.5262,34.472,34.4856,57700.0
2013-11-15 10:50:00,50.97,50.98,50.92,50.93,34800.0,34.4856,34.4923,34.4517,34.4585,34800.0
2013-11-15 11:00:00,50.93,50.97,50.92,50.94,32200.0,34.4585,34.4856,34.4517,34.4653,32200.0
2013-11-15 11:10:00,50.94,50.99,50.94,50.98,30800.0,34.4653,34.4991,34.4653,34.4923,30800.0
2013-11-15 11:20:00,50.99,51.06,50.97,51.02,32700.0,34.4991,34.5465,34.4856,34.5194,32700.0
2013-11-15 11:30:00,51.02,51.09,51.01,51.09,65000.0,34.5194,34.5668,34.5126,34.5668,65000.0
2013-11-15 11:40:00,51.09,51.11,51.07,51.1,76400.0,34.5668,34.5803,34.5532,34.5735,76400.0
2013-11-15 11:50:00,51.1,51.1,51.0,51.01,69600.0,34.5735,34.5735,34.5059,34.5126,69600.0
2013-11-15 12:00:00,51.01,51.02,50.98,50.99,31400.0,34.5126,34.5194,34.4923,34.4991,31400.0
2013-11-15 12:10:00,50.98,51.0,50.98,51.0,25300.0,34.4923,34.5059,34.4923,34.5059,25300.0
2013-11-15 12:20:00,51.0,51.0,50.98,50.98,13700.0,34.5059,34.5059,34.4923,34.4923,13700.0
2013-11-15 12:30:00,50.99,51.0,50.95,50.95,33800.0,34.4991,34.5059,34.472,34.472,33800.0
2013-11-15 12:40:00,50.96,50.97,50.93,50.97,14100.0,34.4788,34.4856,34.4585,34.4856,14100.0
2013-11-15 12:50:00,50.96,50.97,50.9,50.9,22700.0,34.4788,34.4856,34.4382,34.4382,22700.0
2013-11-15 13:00:00,50.91,50.98,50.91,50.96,22900.0,34.445,34.4923,34.445,34.4788,22900.0
2013-11-15 13:10:00,50.96,50.98,50.93,50.97,81600.0,34.4788,34.4923,34.4585,34.4856,81600.0
2013-11-15 13:20:00,50.97,51.0,50.96,50.99,20700.0,34.4856,34.5059,34.4788,34.4991,20700.0
2013-11-15 13:30:00,50.99,51.05,50.98,51.05,33100.0,34.4991,34.5397,34.4923,34.5397,33100.0
2013-11-15 13:40:00,51.04,51.06,51.03,51.04,17600.0,34.5329,34.5465,34.5262,34.5329,17600.0
2013-11-15 13:50:00,51.04,51.04,51.0,51.02,39200.0,34.5329,34.5329,34.5059,34.5194,39200.0
2013-11-15 14:00:00,51.02,51.09,51.01,51.05,34600.0,34.5194,34.5668,34.5126,34.5397,34600.0
2013-11-15 14:10:00,51.05,51.1,51.05,51.09,22200.0,34.5397,34.5735,34.5397,34.5668,22200.0
2013-11-15 14:20:00,51.09,51.11,51.07,51.1,27600.0,34.5668,34.5803,34.5532,34.5735,27600.0
2013-11-15 14:30:00,51.1,51.15,51.1,51.14,26300.0,34.5735,34.6074,34.5735,34.6006,26300.0
2013-11-15 14:40:00,51.14,51.15,51.12,51.13,27600.0,34.6006,34.6074,34.5871,34.5938,27600.0
2013-11-15 14:50:00,51.14,51.18,51.13,51.17,28000.0,34.6006,34.6277,34.5938,34.6209,28000.0
2013-11-15 15:00:00,51.17,51.23,51.16,51.22,31700.0,34.6209,34.6615,34.6141,34.6547,31700.0
2013-11-15 15:10:00,51.22,51.26,51.21,51.23,52700.0,34.6547,34.6818,34.648,34.6615,52700.0
2013-11-15 15:20:00,51.23,51.29,51.21,51.29,58200.0,34.6615,34.7021,34.648,34.7021,58200.0
2013-11-15 15:30:00,51.28,51.31,51.26,51.28,62300.0,34.6953,34.7156,34.6818,34.6953,62300.0
2013-11-15 15:40:00,51.28,51.32,51.28,51.28,151200.0,34.6953,34.7224,34.6953,34.6953,151200.0
2013-11-15 15:50:00,51.29,51.32,51.28,51.32,169900.0,34.7021,34.7224,34.6953,34.7224,169900.0
2013-11-18 09:30:00,51.25,51.32,50.99,51.09,147400.0,34.675,34.7224,34.4991,34.5668,147400.0
2013-11-18 09:40:00,51.09,51.1,50.93,51.01,76800.0,34.5668,34.5735,34.4585,34.5126,76800.0
2013-11-18 09:50:00,51.01,51.02,50.7,50.73,122900.0,34.5126,34.5194,34.3029,34.3232,122900.0
2013-11-18 10:00:00,50.72,50.76,50.66,50.68,161900.0,34.3164,34.3435,34.2758,34.2894,161900.0
2013-11-18 10:10:00,50.68,50.74,50.66,50.71,149600.0,34.2894,34.33,34.2758,34.3097,149600.0
2013-11-18 10:20:00,50.71,50.77,50.7,50.74,127000.0,34.3097,34.3503,34.3029,34.33,127000.0
2013-11-18 10:30:00,50.75,50.75,50.7,50.73,58300.0,34.3367,34.3367,34.3029,34.3232,58300.0
2013-11-18 10:40:00,50.73,50.74,50.7,50.71,61200.0,34.3232,34.33,34.3029,34.3097,61200.0
2013-11-18 10:50:00,50.7,50.71,50.61,50.62,172000.0,34.3029,34.3097,34.242,34.2488,172000.0
2013-11-18 11:00:00,50.63,50.63,50.52,50.59,175700.0,34.2555,34.2555,34.1811,34.2285,175700.0
2013-11-18 11:10:00,50.59,50.65,50.55,50.6,61800.0,34.2285,34.2691,34.2014,34.2352,61800.0
2013-11-18 11:20:00,50.6,50.71,50.6,50.68,81000.0,34.2352,34.3097,34.2352,34.2894,81000.0
2013-11-18 11:30:00,50.68,50.73,50.64,50.7,74900.0,34.2894,34.3232,34.2623,34.3029,74900.0
2013-11-18 11:40:00,50.7,50.74,50.63,50.66,131100.0,34.3029,34.33,34.2555,34.2758,131100.0
2013-11-18 11:50:00,50.66,50.73,50.66,50.72,44200.0,34.2758,34.3232,34.2758,34.3164,44200.0
2013-11-18 12:00:00,50.72,50.74,50.64,50.66,71200.0,34.3164,34.33,34.2623,34.2758,71200.0
2013-11-18 12:10:00,50.66,50.66,50.62,50.64,31100.0,34.2758,34.2758,34.2488,34.2623,31100.0
2013-11-18 12:20:00,50.64,50.73,50.64,50.7,34200.0,34.2623,34.3232,34.2623,34.3029,34200.0
2013-11-18 12:30:00,50.7,50.7,50.61,50.63,39400.0,34.3029,34.3029,34.242,34.2555,39400.0
2013-11-18 12:40:00,50.63,50.74,50.63,50.74,28300.0,34.2555,34.33,34.2555,34.33,28300.0
2013-11-18 12:50:00,50.74,50.77,50.7,50.76,29600.0,34.33,34.3503,34.3029,34.3435,29600.0
2013-11-18 13:00:00,50.76,50.81,50.73,50.8,47700.0,34.3435,34.3773,34.3232,34.3706,47700.0
2013-11-18 13:10:00,50.8,50.84,50.74,50.78,42600.0,34.3706,34.3976,34.33,34.357,42600.0
2013-11-18 13:20:00,50.77,50.88,50.77,50.88,38500.0,34.3503,34.4247,34.3503,34.4247,38500.0
2013-11-18 13:30:00,50.88,50.89,50.84,50.85,49000.0,34.4247,34.4315,34.3976,34.4044,49000.0
2013-11-18 13:40:00,50.86,50.86,50.82,50.84,21800.0,34.4112,34.4112,34.3841,34.3976,21800.0
2013-11-18 13:50:00,50.84,50.87,50.83,50.86,46000.0,34.3976,34.4179,34.3909,34.4112,46000.0
2013-11-18 14:00:00,50.86,50.89,50.83,50.84,71500.0,34.4112,34.4315,34.3909,34.3976,71500.0
2013-11-18 14:10:00,50.84,50.88,50.83,50.86,39900.0,34.3976,34.4247,34.3909,34.4112,39900.0
2013-11-18 14:20:00,50.87,50.93,50.84,50.93,52400.0,34.4179,34.4585,34.3976,34.4585,52400.0
2013-11-18 14:30:00,50.94,50.94,50.84,50.86,32900.0,34.4653,34.4653,34.3976,34.4112,32900.0
2013-11-18 14:40:00,50.86,50.87,50.84,50.86,63400.0,34.4112,34.4179,34.3976,34.4112,63400.0
2013-11-18 14:50:00,50.86,50.91,50.86,50.88,35800.0,34.4112,34.445,34.4112,34.4247,35800.0
2013-11-18 15:00:00,50.88,50.93,50.87,50.9,37100.0,34.4247,34.4585,34.4179,34.4382,37100.0
2013-11-18 15:10:00,50.9,50.91,50.85,50.89,69000.0,34.4382,34.445,34.4044,34.4315,69000.0
2013-11-18 15:20:00,50.89,50.91,50.84,50.89,85200.0,34.4315,34.445,34.3976,34.4315,85200.0
2013-11-18 15:30:00,50.89,50.9,50.84,50.88,61000.0,34.4315,34.4382,34.3976,34.4247,61000.0
2013-11-18 15:40:00,50.89,50.91,50.86,50.88,78100.0,34.4315,34.445,34.4112,34.4247,78100.0
2013-11-18 15:50:00,50.88,50.96,50.86,50.95,162800.0,34.4247,34.4788,34.4112,34.472,162800.0
2013-11-19 09:30:00,50.54,50.58,50.23,50.27,217800.0,34.1946,34.2217,33.9849,34.012,217800.0
2013-11-19 09:40:00,50.27,50.27,49.95,49.99,247400.0,34.012,34.012,33.7955,33.8225,247400.0
2013-11-19 09:50:00,49.98,50.15,49.98,50.05,172000.0,33.8158,33.9308,33.8158,33.8631,172000.0
2013-11-19 10:00:00,50.05,50.13,50.02,50.11,206800.0,33.8631,33.9172,33.8428,33.9037,206800.0
2013-11-19 10:10:00,50.12,50.31,50.11,50.3,169600.0,33.9105,34.039,33.9037,34.0323,169600.0
2013-11-19 10:20:00,50.3,50.45,50.29,50.41,102800.0,34.0323,34.1338,34.0255,34.1067,102800.0
2013-11-19 10:30:00,50.42,50.56,50.42,50.51,85600.0,34.1135,34.2082,34.1135,34.1743,85600.0
2013-11-19 10:40:00,50.52,50.55,50.33,50.33,77100.0,34.1811,34.2014,34.0526,34.0526,77100.0
2013-11-19 10:50:00,50.34,50.39,50.26,50.28,113100.0,34.0593,34.0932,34.0052,34.0187,113100.0
2013-11-19 11:00:00,50.29,50.3,50.2,50.23,97100.0,34.0255,34.0323,33.9646,33.9849,97100.0
2013-11-19 11:10:00,50.24,50.24,50.2,50.23,45900.0,33.9917,33.9917,33.9646,33.9849,45900.0
2013-11-19 11:20:00,50.23,50.31,50.23,50.31,48100.0,33.9849,34.039,33.9849,34.039,48100.0
2013-11-19 11:30:00,50.32,50.37,50.32,50.36,75500.0,34.0458,34.0796,34.0458,34.0729,75500.0
2013-11-19 11:40:00,50.35,50.36,50.27,50.27,65000.0,34.0661,34.0729,34.012,34.012,65000.0
2013-11-19 11:50:00,50.27,50.37,50.27,50.31,56000.0,34.012,34.0796,34.012,34.039,56000.0
2013-11-19 12:00:00,50.32,50.37,50.27,50.34,73800.0,34.0458,34.0796,34.012,34.0593,73800.0
2013-11-19 12:10:00,50.35,50.4,50.3,50.34,72100.0,34.0661,34.0999,34.0323,34.0593,72100.0
2013-11-19 12:20:00,50.35,50.39,50.33,50.35,113500.0,34.0661,34.0932,34.0526,34.0661,113500.0
2013-11-19 12:30:00,50.36,50.38,50.32,50.32,55400.0,34.0729,34.0864,34.0458,34.0458,55400.0
2013-11-19 12:40:00,50.32,50.35,50.29,50.31,55800.0,34.0458,34.0661,34.0255,34.039,55800.0
2013-11-19 12:50:00,50.31,50.31,50.22,50.28,35400.0,34.039,34.039,33.9781,34.0187,35400.0
2013-11-19 13:00:00,50.28,50.33,50.24,50.27,47500.0,34.0187,34.0526,33.9917,34.012,47500.0
2013-11-19 13:10:00,50.28,50.29,50.25,50.27,41100.0,34.0187,34.0255,33.9984,34.012,41100.0
2013-11-19 13:20:00,50.26,50.29,50.23,50.25,43400.0,34.0052,34.0255,33.9849,33.9984,43400.0
2013-11-19 13:30:00,50.25,50.29,50.24,50.25,52400.0,33.9984,34.0255,33.9917,33.9984,52400.0
2013-11-19 13:40:00,50.26,50.3,50.23,50.28,155900.0,34.0052,34.0323,33.9849,34.0187,155900.0
2013-11-19 13:50:00,50.28,50.31,50.24,50.25,61700.0,34.0187,34.039,33.9917,33.9984,61700.0
2013-11-19 14:00:00,50.24,50.31,50.19,50.19,96900.0,33.9917,34.039,33.9578,33.9578,96900.0
2013-11-19 14:10:00,50.19,50.29,50.19,50.29,83500.0,33.9578,34.0255,33.9578,34.0255,83500.0
2013-11-19 14:20:00,50.3,50.32,50.24,50.3,117500.0,34.0323,34.0458,33.9917,34.0323,117500.0
2013-11-19 14:30:00,50.3,50.35,50.29,50.32,104900.0,34.0323,34.0661,34.0255,34.0458,104900.0
2013-11-19 14:40:00,50.31,50.34,50.28,50.29,47500.0,34.039,34.0593,34.0187,34.0255,47500.0
2013-11-19 14:50:00,50.29,50.31,50.26,50.29,77200.0,34.0255,34.039,34.0052,34.0255,77200.0
2013-11-19 15:00:00,50.3,50.35,50.28,50.35,77300.0,34.0323,34.0661,34.0187,34.0661,77300.0
2013-11-19 15:10:00,50.35,50.41,50.34,50.41,44900.0,34.0661,34.1067,34.0593,34.1067,44900.0
2013-11-19 15:20:00,50.4,50.43,50.36,50.42,96700.0,34.0999,34.1202,34.0729,34.1135,96700.0
2013-11-19 15:30:00,50.43,50.44,50.36,50.37,135500.0,34.1202,34.127,34.0729,34.0796,135500.0
2013-11-19 15:40:00,50.38,50.43,50.35,50.41,166600.0,34.0864,34.1202,34.0661,34.1067,166600.0
2013-11-19 15:50:00,50.41,50.45,50.38,50.38,268900.0,34.1067,34.1338,34.0864,34.0864,268900.0
2013-11-20 09:30:00,50.46,50.46,49.94,49.98,345300.0,34.1405,34.1405,33.7887,33.8158,345300.0
2013-11-20 09:40:00,49.97,50.01,49.88,50.0,106900.0,33.809,33.8361,33.7481,33.8293,106900.0
2013-11-20 09:50:00,49.99,50.02,49.92,49.95,209700.0,33.8225,33.8428,33.7752,33.7955,209700.0
2013-11-20 10:00:00,49.95,49.97,49.88,49.94,102200.0,33.7955,33.809,33.7481,33.7887,102200.0
2013-11-20 10:10:00,49.94,50.0,49.92,49.95,119600.0,33.7887,33.8293,33.7752,33.7955,119600.0
2013-11-20 10:20:00,49.95,50.0,49.92,49.93,104400.0,33.7955,33.8293,33.7752,33.7819,104400.0
2013-11-20 10:30:00,49.93,49.99,49.85,49.89,89900.0,33.7819,33.8225,33.7278,33.7549,89900.0
2013-11-20 10:40:00,49.89,49.92,49.84,49.89,86800.0,33.7549,33.7752,33.721,33.7549,86800.0
2013-11-20 10:50:00,49.88,49.93,49.83,49.9,149000.0,33.7481,33.7819,33.7143,33.7616,149000.0
2013-11-20 11:00:00,49.91,49.92,49.79,49.8,93400.0,33.7684,33.7752,33.6872,33.694,93400.0
2013-11-20 11:10:00,49.79,49.79,49.66,49.66,121100.0,33.6872,33.6872,33.5993,33.5993,121100.0
2013-11-20 11:20:00,49.67,49.76,49.63,49.74,105300.0,33.606,33.6669,33.579,33.6534,105300.0
2013-11-20 11:30:00,49.74,49.74,49.68,49.68,62900.0,33.6534,33.6534,33.6128,33.6128,62900.0
2013-11-20 11:40:00,49.67,49.69,49.66,49.67,50300.0,33.606,33.6195,33.5993,33.606,50300.0
2013-11-20 11:50:00,49.67,49.71,49.66,49.7,57900.0,33.606,33.6331,33.5993,33.6263,57900.0
2013-11-20 12:00:00,49.7,49.76,49.69,49.76,106700.0,33.6263,33.6669,33.6195,33.6669,106700.0
2013-11-20 12:10:00,49.75,49.8,49.66,49.8,147000.0,33.6601,33.694,33.5993,33.694,147000.0
2013-11-20 12:20:00,49.8,49.88,49.79,49.86,65500.0,33.694,33.7481,33.6872,33.7346,65500.0
2013-11-20 12:30:00,49.86,49.87,49.84,49.84,124200.0,33.7346,33.7413,33.721,33.721,124200.0
2013-11-20 12:40:00,49.85,49.92,49.85,49.92,46600.0,33.7278,33.7752,33.7278,33.7752,46600.0
2013-11-20 12:50:00,49.93,49.93,49.89,49.9,29600.0,33.7819,33.7819,33.7549,33.7616,29600.0
2013-11-20 13:00:00,49.9,49.93,49.9,49.9,50000.0,33.7616,33.7819,33.7616,33.7616,50000.0
2013-11-20 13:10:00,49.9,49.92,49.88,49.9,44500.0,33.7616,33.7752,33.7481,33.7616,44500.0
2013-11-20 13:20:00,49.9,49.92,49.86,49.88,32300.0,33.7616,33.7752,33.7346,33.7481,32300.0
2013-11-20 13:30:00,49.89,49.91,49.88,49.88,36600.0,33.7549,33.7684,33.7481,33.7481,36600.0
2013-11-20 13:40:00,49.88,49.9,49.84,49.85,33900.0,33.7481,33.7616,33.721,33.7278,33900.0
2013-11-20 13:50:00,49.86,49.88,49.84,49.88,26600.0,33.7346,33.7481,33.721,33.7481,26600.0
2013-11-20 14:00:00,49.89,49.9,49.57,49.62,307300.0,33.7549,33.7616,33.5384,33.5722,307300.0
2013-11-20 14:10:00,49.63,49.64,49.46,49.63,116100.0,33.579,33.5857,33.4639,33.579,116100.0
2013-11-20 14:20:00,49.62,49.63,49.58,49.61,64000.0,33.5722,33.579,33.5451,33.5654,64000.0
2013-11-20 14:30:00,49.61,49.64,49.52,49.52,64600.0,33.5654,33.5857,33.5045,33.5045,64600.0
2013-11-20 14:40:00,49.53,49.53,49.47,49.47,62900.0,33.5113,33.5113,33.4707,33.4707,62900.0
2013-11-20 14:50:00,49.48,49.51,49.39,49.43,189300.0,33.4775,33.4978,33.4166,33.4436,189300.0
2013-11-20 15:00:00,49.43,49.43,49.26,49.27,181900.0,33.4436,33.4436,33.3286,33.3354,181900.0
2013-11-20 15:10:00,49.28,49.3,49.23,49.23,159600.0,33.3421,33.3557,33.3083,33.3083,159600.0
2013-11-20 15:20:00,49.23,49.28,49.2,49.27,111300.0,33.3083,33.3421,33.288,33.3354,111300.0
2013-11-20 15:30:00,49.27,49.27,49.2,49.21,124900.0,33.3354,33.3354,33.288,33.2948,124900.0
2013-11-20 15:40:00,49.22,49.27,49.2,49.25,252900.0,33.3016,33.3354,33.288,33.3219,252900.0
2013-11-20 15:50:00,49.24,49.32,49.23,49.25,571000.0,33.3151,33.3692,33.3083,33.3219,571000.0
2013-11-21 09:30:00,49.34,49.5,49.23,49.39,129900.0,33.3827,33.491,33.3083,33.4166,129900.0
2013-11-21 09:40:00,49.38,49.47,49.36,49.47,78000.0,33.4098,33.4707,33.3963,33.4707,78000.0
2013-11-21 09:50:00,49.47,49.52,49.42,49.43,83000.0,33.4707,33.5045,33.4369,33.4436,83000.0
2013-11-21 10:00:00,49.43,49.43,49.26,49.31,110600.0,33.4436,33.4436,33.3286,33.3624,110600.0
2013-11-21 10:10:00,49.31,49.45,49.31,49.37,69700.0,33.3624,33.4572,33.3624,33.403,69700.0
2013-11-21 10:20:00,49.36,49.48,49.36,49.44,111000.0,33.3963,33.4775,33.3963,33.4504,111000.0
2013-11-21 10:30:00,49.44,49.55,49.44,49.53,100500.0,33.4504,33.5248,33.4504,33.5113,100500.0
2013-11-21 10:40:00,49.53,49.69,49.51,49.6,74600.0,33.5113,33.6195,33.4978,33.5587,74600.0
2013-11-21 10:50:00,49.61,49.63,49.5,49.55,57400.0,33.5654,33.579,33.491,33.5248,57400.0
2013-11-21 11:00:00,49.56,49.58,49.53,49.57,63100.0,33.5316,33.5451,33.5113,33.5384,63100.0
2013-11-21 11:10:00,49.58,49.64,49.57,49.63,50900.0,33.5451,33.5857,33.5384,33.579,50900.0
2013-11-21 11:20:00,49.62,49.63,49.56,49.59,44800.0,33.5722,33.579,33.5316,33.5519,44800.0
2013-11-21 11:30:00,49.6,49.63,49.47,49.47,49600.0,33.5587,33.579,33.4707,33.4707,49600.0
2013-11-21 11:40:00,49.48,49.55,49.48,49.55,28600.0,33.4775,33.5248,33.4775,33.5248,28600.0
2013-11-21 11:50:00,49.55,49.59,49.54,49.55,54700.0,33.5248,33.5519,33.5181,33.5248,54700.0
2013-11-21 12:00:00,49.55,49.56,49.5,49.5,38300.0,33.5248,33.5316,33.491,33.491,38300.0
2013-11-21 12:10:00,49.5,49.5,49.45,49.49,33600.0,33.491,33.491,33.4572,33.4842,33600.0
2013-11-21 12:20:00,49.48,49.52,49.48,49.51,28400.0,33.4775,33.5045,33.4775,33.4978,28400.0
2013-11-21 12:30:00,49.51,49.54,49.49,49.53,21600.0,33.4978,33.5181,33.4842,33.5113,21600.0
2013-11-21 12:40:00,49.53,49.54,49.5,49.52,32300.0,33.5113,33.5181,33.491,33.5045,32300.0
2013-11-21 12:50:00,49.52,49.56,49.51,49.53,37700.0,33.5045,33.5316,33.4978,33.5113,37700.0
2013-11-21 13:00:00,49.53,49.56,49.53,49.55,36200.0,33.5113,33.5316,33.5113,33.5248,36200.0
2013-11-21 13:10:00,49.56,49.56,49.53,49.56,31500.0,33.5316,33.5316,33.5113,33.5316,31500.0
2013-11-21 13:20:00,49.56,49.56,49.54,49.55,26900.0,33.5316,33.5316,33.5181,33.5248,26900.0
2013-11-21 13:30:00,49.55,49.56,49.52,49.53,29500.0,33.5248,33.5316,33.5045,33.5113,29500.0
2013-11-21 13:40:00,49.53,49.63,49.52,49.57,54600.0,33.5113,33.579,33.5045,33.5384,54600.0
2013-11-21 13:50:00,49.58,49.58,49.53,49.55,48700.0,33.5451,33.5451,33.5113,33.5248,48700.0
2013-11-21 14:00:00,49.56,49.61,49.53,49.54,35600.0,33.5316,33.5654,33.5113,33.5181,35600.0
2013-11-21 14:10:00,49.53,49.6,49.53,49.58,36600.0,33.5113,33.5587,33.5113,33.5451,36600.0
2013-11-21 14:20:00,49.58,49.59,49.55,49.57,70700.0,33.5451,33.5519,33.5248,33.5384,70700.0
2013-11-21 14:30:00,49.57,49.58,49.5,49.5,36500.0,33.5384,33.5451,33.491,33.491,36500.0
2013-11-21 14:40:00,49.5,49.56,49.5,49.51,40700.0,33.491,33.5316,33.491,33.4978,40700.0
2013-11-21 14:50:00,49.51,49.55,49.51,49.53,34400.0,33.4978,33.5248,33.4978,33.5113,34400.0
2013-11-21 15:00:00,49.54,49.55,49.5,49.52,54700.0,33.5181,33.5248,33.491,33.5045,54700.0
2013-11-21 15:10:00,49.51,49.55,49.5,49.53,81600.0,33.4978,33.5248,33.491,33.5113,81600.0
2013-11-21 15:20:00,49.53,49.53,49.49,49.51,53800.0,33.5113,33.5113,33.4842,33.4978,53800.0
2013-11-21 15:30:00,49.51,49.53,49.46,49.5,89600.0,33.4978,33.5113,33.4639,33.491,89600.0
2013-11-21 15:40:00,49.49,49.5,49.42,49.42,159900.0,33.4842,33.491,33.4369,33.4369,159900.0
2013-11-21 15:50:00,49.43,49.44,49.41,49.42,309600.0,33.4436,33.4504,33.4301,33.4369,309600.0
2013-11-22 09:30:00,49.45,49.45,49.31,49.37,69400.0,33.4572,33.4572,33.3624,33.403,69400.0
2013-11-22 09:40:00,49.39,49.44,49.34,49.41,52400.0,33.4166,33.4504,33.3827,33.4301,52400.0
2013-11-22 09:50:00,49.41,49.43,49.37,49.42,51300.0,33.4301,33.4436,33.403,33.4369,51300.0
2013-11-22 10:00:00,49.42,49.49,49.4,49.45,68000.0,33.4369,33.4842,33.4233,33.4572,68000.0
2013-11-22 10:10:00,49.45,49.48,49.44,49.47,103600.0,33.4572,33.4775,33.4504,33.4707,103600.0
2013-11-22 10:20:00,49.47,49.59,49.44,49.55,92400.0,33.4707,33.5519,33.4504,33.5248,92400.0
2013-11-22 10:30:00,49.55,49.6,49.54,49.6,91500.0,33.5248,33.5587,33.5181,33.5587,91500.0
2013-11-22 10:40:00,49.6,49.63,49.59,49.63,50900.0,33.5587,33.579,33.5519,33.579,50900.0
2013-11-22 10:50:00,49.62,49.69,49.6,49.69,49500.0,33.5722,33.6195,33.5587,33.6195,49500.0
2013-11-22 11:00:00,49.69,49.79,49.68,49.79,52800.0,33.6195,33.6872,33.6128,33.6872,52800.0
2013-11-22 11:10:00,49.79,49.81,49.75,49.78,33900.0,33.6872,33.7007,33.6601,33.6804,33900.0
2013-11-22 11:20:00,49.78,49.83,49.78,49.79,47100.0,33.6804,33.7143,33.6804,33.6872,47100.0
2013-11-22 11:30:00,49.79,49.88,49.77,49.88,64900.0,33.6872,33.7481,33.6737,33.7481,64900.0
2013-11-22 11:40:00,49.88,49.93,49.87,49.89,44000.0,33.7481,33.7819,33.7413,33.7549,44000.0
2013-11-22 11:50:00,49.9,49.95,49.89,49.94,39200.0,33.7616,33.7955,33.7549,33.7887,39200.0
2013-11-22 12:00:00,49.94,49.94,49.86,49.9,60500.0,33.7887,33.7887,33.7346,33.7616,60500.0
2013-11-22 12:10:00,49.9,49.9,49.82,49.85,38600.0,33.7616,33.7616,33.7075,33.7278,38600.0
2013-11-22 12:20:00,49.86,49.89,49.85,49.87,27400.0,33.7346,33.7549,33.7278,33.7413,27400.0
2013-11-22 12:30:00,49.87,49.88,49.82,49.84,42100.0,33.7413,33.7481,33.7075,33.721,42100.0
2013-11-22 12:40:00,49.83,49.83,49.81,49.82,20600.0,33.7143,33.7143,33.7007,33.7075,20600.0
2013-11-22 12:50:00,49.82,49.88,49.82,49.88,27900.0,33.7075,33.7481,33.7075,33.7481,27900.0
2013-11-22 13:00:00,49.87,49.96,49.87,49.92,42500.0,33.7413,33.8022,33.7413,33.7752,42500.0
2013-11-22 13:10:00,49.92,49.92,49.88,49.88,25400.0,33.7752,33.7752,33.7481,33.7481,25400.0
2013-11-22 13:20:00,49.88,49.94,49.88,49.93,33400.0,33.7481,33.7887,33.7481,33.7819,33400.0
2013-11-22 13:30:00,49.94,49.94,49.88,49.9,26900.0,33.7887,33.7887,33.7481,33.7616,26900.0
2013-11-22 13:40:00,49.9,49.91,49.84,49.91,30100.0,33.7616,33.7684,33.721,33.7684,30100.0
2013-11-22 13:50:00,49.9,49.95,49.9,49.94,30800.0,33.7616,33.7955,33.7616,33.7887,30800.0
2013-11-22 14:00:00,49.95,50.02,49.94,50.02,78500.0,33.7955,33.8428,33.7887,33.8428,78500.0
2013-11-22 14:10:00,50.02,50.05,50.0,50.0,72300.0,33.8428,33.8631,33.8293,33.8293,72300.0
2013-11-22 14:20:00,50.01,50.03,49.98,50.02,37300.0,33.8361,33.8496,33.8158,33.8428,37300.0
2013-11-22 14:30:00,50.03,50.06,50.03,50.05,65100.0,33.8496,33.8699,33.8496,33.8631,65100.0
2013-11-22 14:40:00,50.05,50.09,50.05,50.09,47600.0,33.8631,33.8902,33.8631,33.8902,47600.0
2013-11-22 14:50:00,50.09,50.15,50.09,50.14,74700.0,33.8902,33.9308,33.8902,33.924,74700.0
2013-11-22 15:00:00,50.15,50.18,50.13,50.13,73400.0,33.9308,33.9511,33.9172,33.9172,73400.0
2013-11-22 15:10:00,50.13,50.2,50.1,50.17,68700.0,33.9172,33.9646,33.8969,33.9443,68700.0
2013-11-22 15:20:00,50.18,50.21,50.16,50.16,68600.0,33.9511,33.9714,33.9375,33.9375,68600.0
2013-11-22 15:30:00,50.16,50.22,50.14,50.14,128700.0,33.9375,33.9781,33.924,33.924,128700.0
2013-11-22 15:40:00,50.15,50.16,50.11,50.11,171500.0,33.9308,33.9375,33.9037,33.9037,171500.0
2013-11-22 15:50:00,50.11,50.14,50.08,50.14,250800.0,33.9037,33.924,33.8834,33.924,250800.0
2013-11-25 09:30:00,50.26,50.41,50.18,50.21,82200.0,34.0052,34.1067,33.9511,33.9714,82200.0
2013-11-25 09:40:00,50.21,50.22,50.03,50.06,49700.0,33.9714,33.9781,33.8496,33.8699,49700.0
2013-11-25 09:50:00,50.06,50.13,50.04,50.08,57800.0,33.8699,33.9172,33.8564,33.8834,57800.0
2013-11-25 10:00:00,50.09,50.24,50.09,50.24,59000.0,33.8902,33.9917,33.8902,33.9917,59000.0
2013-11-25 10:10:00,50.24,50.28,50.1,50.11,71200.0,33.9917,34.0187,33.8969,33.9037,71200.0
2013-11-25 10:20:00,50.12,50.19,50.0,50.11,111100.0,33.9105,33.9578,33.8293,33.9037,111100.0
2013-11-25 10:30:00,50.12,50.23,50.1,50.15,83300.0,33.9105,33.9849,33.8969,33.9308,83300.0
2013-11-25 10:40:00,50.16,50.16,50.08,50.09,38100.0,33.9375,33.9375,33.8834,33.8902,38100.0
2013-11-25 10:50:00,50.09,50.11,50.07,50.08,32100.0,33.8902,33.9037,33.8767,33.8834,32100.0
2013-11-25 11:00:00,50.08,50.09,50.05,50.07,37500.0,33.8834,33.8902,33.8631,33.8767,37500.0
2013-11-25 11:10:00,50.06,50.17,50.04,50.1,73300.0,33.8699,33.9443,33.8564,33.8969,73300.0
2013-11-25 11:20:00,50.1,50.11,50.01,50.03,47400.0,33.8969,33.9037,33.8361,33.8496,47400.0
2013-11-25 11:30:00,50.04,50.07,50.02,50.03,35500.0,33.8564,33.8767,33.8428,33.8496,35500.0
2013-11-25 11:40:00,50.02,50.03,49.96,49.98,48300.0,33.8428,33.8496,33.8022,33.8158,48300.0
2013-11-25 11:50:00,49.98,50.01,49.97,49.98,23900.0,33.8158,33.8361,33.809,33.8158,23900.0
2013-11-25 12:00:00,49.98,50.01,49.98,49.99,16300.0,33.8158,33.8361,33.8158,33.8225,16300.0
2013-11-25 12:10:00,49.99,50.01,49.98,50.0,27300.0,33.8225,33.8361,33.8158,33.8293,27300.0
2013-11-25 12:20:00,50.0,50.05,50.0,50.03,25000.0,33.8293,33.8631,33.8293,33.8496,25000.0
2013-11-25 12:30:00,50.03,50.04,50.0,50.0,15700.0,33.8496,33.8564,33.8293,33.8293,15700.0
2013-11-25 12:40:00,50.0,50.01,49.99,49.99,9200.0,33.8293,33.8361,33.8225,33.8225,9200.0
2013-11-25 12:50:00,49.99,50.0,49.96,49.99,20700.0,33.8225,33.8293,33.8022,33.8225,20700.0
2013-11-25 13:00:00,49.98,50.01,49.97,50.0,20400.0,33.8158,33.8361,33.809,33.8293,20400.0
2013-11-25 13:10:00,50.01,50.02,49.99,50.01,38200.0,33.8361,33.8428,33.8225,33.8361,38200.0
2013-11-25 13:20:00,50.02,50.03,49.98,50.03,89700.0,33.8428,33.8496,33.8158,33.8496,89700.0
2013-11-25 13:30:00,50.03,50.09,50.02,50.07,25100.0,33.8496,33.8902,33.8428,33.8767,25100.0
2013-11-25 13:40:00,50.06,50.1,50.03,50.09,51700.0,33.8699,33.8969,33.8496,33.8902,51700.0
2013-11-25 13:50:00,50.09,50.09,50.03,50.06,19500.0,33.8902,33.8902,33.8496,33.8699,19500.0
2013-11-25 14:00:00,50.06,50.09,50.06,50.06,19900.0,33.8699,33.8902,33.8699,33.8699,19900.0
2013-11-25 14:10:00,50.06,50.1,50.06,50.09,31600.0,33.8699,33.8969,33.8699,33.8902,31600.0
2013-11-25 14:20:00,50.09,50.1,50.01,50.01,33900.0,33.8902,33.8969,33.8361,33.8361,33900.0
2013-11-25 14:30:00,50.02,50.05,50.0,50.05,24800.0,33.8428,33.8631,33.8293,33.8631,24800.0
2013-11-25 14:40:00,50.04,50.04,49.98,49.98,28100.0,33.8564,33.8564,33.8158,33.8158,28100.0
2013-11-25 14:50:00,49.98,49.99,49.96,49.96,45500.0,33.8158,33.8225,33.8022,33.8022,45500.0
2013-11-25 15:00:00,49.96,49.97,49.86,49.86,158500.0,33.8022,33.809,33.7346,33.7346,158500.0
2013-11-25 15:10:00,49.87,49.88,49.84,49.87,54600.0,33.7413,33.7481,33.721,33.7413,54600.0
2013-11-25 15:20:00,49.86,49.9,49.85,49.9,55700.0,33.7346,33.7616,33.7278,33.7616,55700.0
2013-11-25 15:30:00,49.89,49.9,49.82,49.84,50800.0,33.7549,33.7616,33.7075,33.721,50800.0
2013-11-25 15:40:00,49.84,49.87,49.84,49.85,64000.0,33.721,33.7413,33.721,33.7278,64000.0
2013-11-25 15:50:00,49.84,49.9,49.82,49.88,268300.0,33.721,33.7616,33.7075,33.7481,268300.0
2013-11-26 09:30:00,50.06,50.25,50.04,50.2,137300.0,33.8699,33.9984,33.8564,33.9646,137300.0
2013-11-26 09:40:00,50.21,50.23,50.1,50.11,112800.0,33.9714,33.9849,33.8969,33.9037,112800.0
2013-11-26 09:50:00,50.11,50.24,50.11,50.24,70200.0,33.9037,33.9917,33.9037,33.9917,70200.0
2013-11-26 10:00:00,50.24,50.29,50.21,50.25,62000.0,33.9917,34.0255,33.9714,33.9984,62000.0
2013-11-26 10:10:00,50.26,50.37,50.21,50.26,130900.0,34.0052,34.0796,33.9714,34.0052,130900.0
2013-11-26 10:20:00,50.25,50.27,50.17,50.17,135900.0,33.9984,34.012,33.9443,33.9443,135900.0
2013-11-26 10:30:00,50.18,50.21,50.1,50.12,48700.0,33.9511,33.9714,33.8969,33.9105,48700.0
2013-11-26 10:40:00,50.12,50.18,50.12,50.18,73700.0,33.9105,33.9511,33.9105,33.9511,73700.0
2013-11-26 10:50:00,50.18,50.2,50.14,50.18,73100.0,33.9511,33.9646,33.924,33.9511,73100.0
2013-11-26 11:00:00,50.19,50.29,50.17,50.26,173400.0,33.9578,34.0255,33.9443,34.0052,173400.0
2013-11-26 11:10:00,50.26,50.32,50.26,50.28,44700.0,34.0052,34.0458,34.0052,34.0187,44700.0
2013-11-26 11:20:00,50.28,50.29,50.17,50.19,49100.0,34.0187,34.0255,33.9443,33.9578,49100.0
2013-11-26 11:30:00,50.2,50.27,50.19,50.24,52100.0,33.9646,34.012,33.9578,33.9917,52100.0
2013-11-26 11:40:00,50.25,50.32,50.25,50.32,21200.0,33.9984,34.0458,33.9984,34.0458,21200.0
2013-11-26 11:50:00,50.31,50.33,50.23,50.25,55700.0,34.039,34.0526,33.9849,33.9984,55700.0
2013-11-26 12:00:00,50.26,50.34,50.25,50.29,25200.0,34.0052,34.0593,33.9984,34.0255,25200.0
2013-11-26 12:10:00,50.3,50.34,50.29,50.33,18000.0,34.0323,34.0593,34.0255,34.0526,18000.0
2013-11-26 12:20:00,50.34,50.4,50.34,50.38,20700.0,34.0593,34.0999,34.0593,34.0864,20700.0
2013-11-26 12:30:00,50.39,50.42,50.38,50.4,29700.0,34.0932,34.1135,34.0864,34.0999,29700.0
2013-11-26 12:40:00,50.41,50.41,50.38,50.38,15400.0,34.1067,34.1067,34.0864,34.0864,15400.0
2013-11-26 12:50:00,50.38,50.38,50.29,50.29,18400.0,34.0864,34.0864,34.0255,34.0255,18400.0
2013-11-26 13:00:00,50.29,50.39,50.29,50.35,21100.0,34.0255,34.0932,34.0255,34.0661,21100.0
2013-11-26 13:10:00,50.36,50.41,50.35,50.41,21000.0,34.0729,34.1067,34.0661,34.1067,21000.0
2013-11-26 13:20:00,50.41,50.44,50.38,50.44,31000.0,34.1067,34.127,34.0864,34.127,31000.0
2013-11-26 13:30:00,50.43,50.46,50.42,50.42,36000.0,34.1202,34.1405,34.1135,34.1135,36000.0
2013-11-26 13:40:00,50.42,50.49,50.42,50.49,30800.0,34.1135,34.1608,34.1135,34.1608,30800.0
2013-11-26 13:50:00,50.5,50.52,50.49,50.51,36400.0,34.1676,34.1811,34.1608,34.1743,36400.0
2013-11-26 14:00:00,50.52,50.56,50.5,50.56,42600.0,34.1811,34.2082,34.1676,34.2082,42600.0
2013-11-26 14:10:00,50.56,50.56,50.52,50.53,36200.0,34.2082,34.2082,34.1811,34.1879,36200.0
2013-11-26 14:20:00,50.53,50.65,50.52,50.64,83500.0,34.1879,34.2691,34.1811,34.2623,83500.0
2013-11-26 14:30:00,50.65,50.67,50.63,50.65,85300.0,34.2691,34.2826,34.2555,34.2691,85300.0
2013-11-26 14:40:00,50.66,50.67,50.61,50.62,64500.0,34.2758,34.2826,34.242,34.2488,64500.0
2013-11-26 14:50:00,50.61,50.68,50.59,50.59,47500.0,34.242,34.2894,34.2285,34.2285,47500.0
2013-11-26 15:00:00,50.59,50.61,50.55,50.59,89400.0,34.2285,34.242,34.2014,34.2285,89400.0
2013-11-26 15:10:00,50.6,50.61,50.53,50.55,97700.0,34.2352,34.242,34.1879,34.2014,97700.0
2013-11-26 15:20:00,50.56,50.6,50.55,50.59,183900.0,34.2082,34.2352,34.2014,34.2285,183900.0
2013-11-26 15:30:00,50.59,50.61,50.57,50.58,66500.0,34.2285,34.242,34.2149,34.2217,66500.0
2013-11-26 15:40:00,50.58,50.62,50.47,50.47,251700.0,34.2217,34.2488,34.1473,34.1473,251700.0
2013-11-26 15:50:00,50.48,50.51,50.41,50.48,457300.0,34.1541,34.1743,34.1067,34.1541,457300.0
2013-11-27 09:30:00,50.49,50.59,50.39,50.51,70300.0,34.1608,34.2285,34.0932,34.1743,70300.0
2013-11-27 09:40:00,50.52,50.58,50.4,50.55,28200.0,34.1811,34.2217,34.0999,34.2014,28200.0
2013-11-27 09:50:00,50.55,50.6,50.48,50.54,25200.0,34.2014,34.2352,34.1541,34.1946,25200.0
2013-11-27 10:00:00,50.54,50.55,50.44,50.5,49800.0,34.1946,34.2014,34.127,34.1676,49800.0
2013-11-27 10:10:00,50.51,50.55,50.45,50.45,67400.0,34.1743,34.2014,34.1338,34.1338,67400.0
2013-11-27 10:20:00,50.45,50.46,50.38,50.44,111200.0,34.1338,34.1405,34.0864,34.127,111200.0
2013-11-27 10:30:00,50.44,50.53,50.44,50.51,31800.0,34.127,34.1879,34.127,34.1743,31800.0
2013-11-27 10:40:00,50.5,50.54,50.44,50.45,49800.0,34.1676,34.1946,34.127,34.1338,49800.0
2013-11-27 10:50:00,50.45,50.52,50.44,50.5,56200.0,34.1338,34.1811,34.127,34.1676,56200.0
2013-11-27 11:00:00,50.51,50.55,50.49,50.5,30500.0,34.1743,34.2014,34.1608,34.1676,30500.0
2013-11-27 11:10:00,50.49,50.53,50.44,50.51,64500.0,34.1608,34.1879,34.127,34.1743,64500.0
2013-11-27 11:20:00,50.51,50.53,50.49,50.5,15600.0,34.1743,34.1879,34.1608,34.1676,15600.0
2013-11-27 11:30:00,50.5,50.51,50.48,50.49,19300.0,34.1676,34.1743,34.1541,34.1608,19300.0
2013-11-27 11:40:00,50.48,50.51,50.47,50.5,22600.0,34.1541,34.1743,34.1473,34.1676,22600.0
2013-11-27 11:50:00,50.49,50.53,50.47,50.52,33100.0,34.1608,34.1879,34.1473,34.1811,33100.0
2013-11-27 12:00:00,50.52,50.52,50.47,50.5,23800.0,34.1811,34.1811,34.1473,34.1676,23800.0
2013-11-27 12:10:00,50.49,50.55,50.49,50.54,50600.0,34.1608,34.2014,34.1608,34.1946,50600.0
2013-11-27 12:20:00,50.54,50.56,50.54,50.54,32000.0,34.1946,34.2082,34.1946,34.1946,32000.0
2013-11-27 12:30:00,50.54,50.56,50.54,50.56,26300.0,34.1946,34.2082,34.1946,34.2082,26300.0
2013-11-27 12:40:00,50.56,50.58,50.55,50.55,24200.0,34.2082,34.2217,34.2014,34.2014,24200.0
2013-11-27 12:50:00,50.55,50.57,50.49,50.49,28600.0,34.2014,34.2149,34.1608,34.1608,28600.0
2013-11-27 13:00:00,50.5,50.55,50.44,50.54,36000.0,34.1676,34.2014,34.127,34.1946,36000.0
2013-11-27 13:10:00,50.54,50.56,50.52,50.53,32000.0,34.1946,34.2082,34.1811,34.1879,32000.0
2013-11-27 13:20:00,50.52,50.55,50.52,50.55,22800.0,34.1811,34.2014,34.1811,34.2014,22800.0
2013-11-27 13:30:00,50.55,50.55,50.53,50.55,27900.0,34.2014,34.2014,34.1879,34.2014,27900.0
2013-11-27 13:40:00,50.54,50.57,50.52,50.54,49800.0,34.1946,34.2149,34.1811,34.1946,49800.0
2013-11-27 13:50:00,50.55,50.55,50.51,50.52,16800.0,34.2014,34.2014,34.1743,34.1811,16800.0
2013-11-27 14:00:00,50.53,50.53,50.51,50.51,12300.0,34.1879,34.1879,34.1743,34.1743,12300.0
2013-11-27 14:10:00,50.51,50.52,50.5,50.51,17900.0,34.1743,34.1811,34.1676,34.1743,17900.0
2013-11-27 14:20:00,50.51,50.52,50.5,50.51,23200.0,34.1743,34.1811,34.1676,34.1743,23200.0
2013-11-27 14:30:00,50.51,50.55,50.51,50.54,25800.0,34.1743,34.2014,34.1743,34.1946,25800.0
2013-11-27 14:40:00,50.54,50.59,50.54,50.58,20300.0,34.1946,34.2285,34.1946,34.2217,20300.0
2013-11-27 14:50:00,50.59,50.61,50.56,50.57,21400.0,34.2285,34.242,34.2082,34.2149,21400.0
2013-11-27 15:00:00,50.56,50.58,50.54,50.58,20300.0,34.2082,34.2217,34.1946,34.2217,20300.0
2013-11-27 15:10:00,50.58,50.59,50.53,50.54,30900.0,34.2217,34.2285,34.1879,34.1946,30900.0
2013-11-27 15:20:00,50.54,50.54,50.52,50.53,17200.0,34.1946,34.1946,34.1811,34.1879,17200.0
2013-11-27 15:30:00,50.52,50.53,50.5,50.53,40700.0,34.1811,34.1879,34.1676,34.1879,40700.0
2013-11-27 15:40:00,50.52,50.57,50.52,50.56,67600.0,34.1811,34.2149,34.1811,34.2082,67600.0
2013-11-27 15:50:00,50.55,50.57,50.53,50.55,128500.0,34.2014,34.2149,34.1879,34.2014,128500.0
2013-11-29 09:30:00,50.51,50.81,50.37,50.75,102800.0,34.1743,34.3773,34.0796,34.3367,102800.0
2013-11-29 09:40:00,50.74,50.89,50.73,50.87,30600.0,34.33,34.4315,34.3232,34.4179,30600.0
2013-11-29 09:50:00,50.88,50.92,50.8,50.84,49100.0,34.4247,34.4517,34.3706,34.3976,49100.0
2013-11-29 10:00:00,50.85,50.85,50.71,50.71,61900.0,34.4044,34.4044,34.3097,34.3097,61900.0
2013-11-29 10:10:00,50.71,50.73,50.65,50.66,31300.0,34.3097,34.3232,34.2691,34.2758,31300.0
2013-11-29 10:20:00,50.66,50.66,50.58,50.6,36200.0,34.2758,34.2758,34.2217,34.2352,36200.0
2013-11-29 10:30:00,50.6,50.63,50.59,50.62,30300.0,34.2352,34.2555,34.2285,34.2488,30300.0
2013-11-29 10:40:00,50.62,50.63,50.52,50.52,27800.0,34.2488,34.2555,34.1811,34.1811,27800.0
2013-11-29 10:50:00,50.52,50.55,50.51,50.54,29400.0,34.1811,34.2014,34.1743,34.1946,29400.0
2013-11-29 11:00:00,50.55,50.56,50.53,50.53,21300.0,34.2014,34.2082,34.1879,34.1879,21300.0
2013-11-29 11:10:00,50.52,50.55,50.49,50.55,16700.0,34.1811,34.2014,34.1608,34.2014,16700.0
2013-11-29 11:20:00,50.55,50.6,50.55,50.59,22800.0,34.2014,34.2352,34.2014,34.2285,22800.0
2013-11-29 11:30:00,50.59,50.61,50.58,50.6,25400.0,34.2285,34.242,34.2217,34.2352,25400.0
2013-11-29 11:40:00,50.6,50.6,50.56,50.58,21000.0,34.2352,34.2352,34.2082,34.2217,21000.0
2013-11-29 11:50:00,50.59,50.62,50.58,50.59,19200.0,34.2285,34.2488,34.2217,34.2285,19200.0
2013-11-29 12:00:00,50.59,50.59,50.52,50.52,26800.0,34.2285,34.2285,34.1811,34.1811,26800.0
2013-11-29 12:10:00,50.52,50.59,50.51,50.59,38600.0,34.1811,34.2285,34.1743,34.2285,38600.0
2013-11-29 12:20:00,50.59,50.6,50.57,50.59,17700.0,34.2285,34.2352,34.2149,34.2285,17700.0
2013-11-29 12:30:00,50.59,50.59,50.53,50.55,38300.0,34.2285,34.2285,34.1879,34.2014,38300.0
2013-11-29 12:40:00,50.56,50.56,50.38,50.39,80300.0,34.2082,34.2082,34.0864,34.0932,80300.0
2013-11-29 12:50:00,50.39,50.47,50.35,50.42,192900.0,34.0932,34.1473,34.0661,34.1135,192900.0
2013-12-02 09:30:00,50.22,50.35,50.2,50.28,89800.0,33.9781,34.0661,33.9646,34.0187,89800.0
2013-12-02 09:40:00,50.26,50.27,50.14,50.22,36900.0,34.0052,34.012,33.924,33.9781,36900.0
2013-12-02 09:50:00,50.22,50.26,50.08,50.09,47500.0,33.9781,34.0052,33.8834,33.8902,47500.0
2013-12-02 10:00:00,50.09,50.14,50.0,50.03,55900.0,33.8902,33.924,33.8293,33.8496,55900.0
2013-12-02 10:10:00,50.03,50.07,49.94,49.98,102200.0,33.8496,33.8767,33.7887,33.8158,102200.0
2013-12-02 10:20:00,49.99,50.1,49.99,50.1,26200.0,33.8225,33.8969,33.8225,33.8969,26200.0
2013-12-02 10:30:00,50.09,50.12,50.07,50.08,45800.0,33.8902,33.9105,33.8767,33.8834,45800.0
2013-12-02 10:40:00,50.08,50.12,50.06,50.07,40100.0,33.8834,33.9105,33.8699,33.8767,40100.0
2013-12-02 10:50:00,50.08,50.1,50.05,50.1,46900.0,33.8834,33.8969,33.8631,33.8969,46900.0
2013-12-02 11:00:00,50.1,50.17,50.08,50.16,33500.0,33.8969,33.9443,33.8834,33.9375,33500.0
2013-12-02 11:10:00,50.16,50.16,50.08,50.08,30200.0,33.9375,33.9375,33.8834,33.8834,30200.0
2013-12-02 11:20:00,50.08,50.19,50.05,50.19,43700.0,33.8834,33.9578,33.8631,33.9578,43700.0
2013-12-02 11:30:00,50.18,50.21,50.1,50.16,36700.0,33.9511,33.9714,33.8969,33.9375,36700.0
2013-12-02 11:40:00,50.16,50.24,50.13,50.24,21300.0,33.9375,33.9917,33.9172,33.9917,21300.0
2013-12-02 11:50:00,50.25,50.33,50.24,50.27,24700.0,33.9984,34.0526,33.9917,34.012,24700.0
2013-12-02 12:00:00,50.27,50.28,50.23,50.27,17200.0,34.012,34.0187,33.9849,34.012,17200.0
2013-12-02 12:10:00,50.27,50.37,50.26,50.37,18400.0,34.012,34.0796,34.0052,34.0796,18400.0
2013-12-02 12:20:00,50.36,50.39,50.35,50.36,23700.0,34.0729,34.0932,34.0661,34.0729,23700.0
2013-12-02 12:30:00,50.35,50.37,50.35,50.36,13100.0,34.0661,34.0796,34.0661,34.0729,13100.0
2013-12-02 12:40:00,50.36,50.39,50.35,50.39,14000.0,34.0729,34.0932,34.0661,34.0932,14000.0
2013-12-02 12:50:00,50.39,50.39,50.35,50.36,26600.0,34.0932,34.0932,34.0661,34.0729,26600.0
2013-12-02 13:00:00,50.35,50.43,50.35,50.4,31200.0,34.0661,34.1202,34.0661,34.0999,31200.0
2013-12-02 13:10:00,50.4,50.4,50.32,50.35,42500.0,34.0999,34.0999,34.0458,34.0661,42500.0
2013-12-02 13:20:00,50.34,50.41,50.34,50.39,48000.0,34.0593,34.1067,34.0593,34.0932,48000.0
2013-12-02 13:30:00,50.39,50.39,50.31,50.37,22400.0,34.0932,34.0932,34.039,34.0796,22400.0
2013-12-02 13:40:00,50.37,50.38,50.34,50.34,19900.0,34.0796,34.0864,34.0593,34.0593,19900.0
2013-12-02 13:50:00,50.34,50.38,50.33,50.38,24200.0,34.0593,34.0864,34.0526,34.0864,24200.0
2013-12-02 14:00:00,50.38,50.38,50.34,50.34,23300.0,34.0864,34.0864,34.0593,34.0593,23300.0
2013-12-02 14:10:00,50.35,50.37,50.29,50.3,70600.0,34.0661,34.0796,34.0255,34.0323,70600.0
2013-12-02 14:20:00,50.3,50.3,50.26,50.28,35400.0,34.0323,34.0323,34.0052,34.0187,35400.0
2013-12-02 14:30:00,50.29,50.31,50.27,50.27,21400.0,34.0255,34.039,34.012,34.012,21400.0
2013-12-02 14:40:00,50.28,50.29,50.25,50.28,17900.0,34.0187,34.0255,33.9984,34.0187,17900.0
2013-12-02 14:50:00,50.28,50.3,50.25,50.25,32400.0,34.0187,34.0323,33.9984,33.9984,32400.0
2013-12-02 15:00:00,50.24,50.28,50.23,50.27,24300.0,33.9917,34.0187,33.9849,34.012,24300.0
2013-12-02 15:10:00,50.27,50.3,50.24,50.28,31100.0,34.012,34.0323,33.9917,34.0187,31100.0
2013-12-02 15:20:00,50.27,50.3,50.19,50.21,56700.0,34.012,34.0323,33.9578,33.9714,56700.0
2013-12-02 15:30:00,50.22,50.24,50.13,50.24,65100.0,33.9781,33.9917,33.9172,33.9917,65100.0
2013-12-02 15:40:00,50.23,50.26,50.22,50.24,74000.0,33.9849,34.0052,33.9781,33.9917,74000.0
2013-12-02 15:50:00,50.23,50.27,50.18,50.26,187300.0,33.9849,34.012,33.9511,34.0052,187300.0
2013-12-03 09:30:00,50.2,50.23,50.0,50.2,94100.0,33.9646,33.9849,33.8293,33.9646,94100.0
2013-12-03 09:40:00,50.21,50.41,50.21,50.38,62500.0,33.9714,34.1067,33.9714,34.0864,62500.0
2013-12-03 09:50:00,50.38,50.53,50.37,50.51,34600.0,34.0864,34.1879,34.0796,34.1743,34600.0
2013-12-03 10:00:00,50.5,50.56,50.5,50.54,44300.0,34.1676,34.2082,34.1676,34.1946,44300.0
2013-12-03 10:10:00,50.53,50.56,50.5,50.51,36900.0,34.1879,34.2082,34.1676,34.1743,36900.0
2013-12-03 10:20:00,50.51,50.54,50.47,50.48,39500.0,34.1743,34.1946,34.1473,34.1541,39500.0
2013-12-03 10:30:00,50.48,50.54,50.48,50.52,55500.0,34.1541,34.1946,34.1541,34.1811,55500.0
2013-12-03 10:40:00,50.53,50.53,50.48,50.5,32500.0,34.1879,34.1879,34.1541,34.1676,32500.0
2013-12-03 10:50:00,50.5,50.51,50.47,50.49,29800.0,34.1676,34.1743,34.1473,34.1608,29800.0
2013-12-03 11:00:00,50.5,50.52,50.46,50.51,40400.0,34.1676,34.1811,34.1405,34.1743,40400.0
2013-12-03 11:10:00,50.5,50.51,50.43,50.44,28700.0,34.1676,34.1743,34.1202,34.127,28700.0
2013-12-03 11:20:00,50.44,50.47,50.39,50.42,30200.0,34.127,34.1473,34.0932,34.1135,30200.0
2013-12-03 11:30:00,50.43,50.43,50.38,50.43,30700.0,34.1202,34.1202,34.0864,34.1202,30700.0
2013-12-03 11:40:00,50.43,50.43,50.36,50.38,70000.0,34.1202,34.1202,34.0729,34.0864,70000.0
2013-12-03 11:50:00,50.38,50.44,50.35,50.39,54700.0,34.0864,34.127,34.0661,34.0932,54700.0
2013-12-03 12:00:00,50.4,50.48,50.4,50.47,33900.0,34.0999,34.1541,34.0999,34.1473,33900.0
2013-12-03 12:10:00,50.46,50.48,50.43,50.43,25800.0,34.1405,34.1541,34.1202,34.1202,25800.0
2013-12-03 12:20:00,50.43,50.44,50.41,50.42,24300.0,34.1202,34.127,34.1067,34.1135,24300.0
2013-12-03 12:30:00,50.43,50.48,50.42,50.48,32000.0,34.1202,34.1541,34.1135,34.1541,32000.0
2013-12-03 12:40:00,50.47,50.48,50.41,50.42,95200.0,34.1473,34.1541,34.1067,34.1135,95200.0
2013-12-03 12:50:00,50.43,50.46,50.36,50.37,38400.0,34.1202,34.1405,34.0729,34.0796,38400.0
2013-12-03 13:00:00,50.38,50.38,50.32,50.34,32800.0,34.0864,34.0864,34.0458,34.0593,32800.0
2013-12-03 13:10:00,50.34,50.35,50.3,50.33,18700.0,34.0593,34.0661,34.0323,34.0526,18700.0
2013-12-03 13:20:00,50.33,50.34,50.25,50.28,29800.0,34.0526,34.0593,33.9984,34.0187,29800.0
2013-12-03 13:30:00,50.28,50.31,50.28,50.29,27900.0,34.0187,34.039,34.0187,34.0255,27900.0
2013-12-03 13:40:00,50.3,50.37,50.3,50.36,23800.0,34.0323,34.0796,34.0323,34.0729,23800.0
2013-12-03 13:50:00,50.36,50.43,50.34,50.41,24000.0,34.0729,34.1202,34.0593,34.1067,24000.0
2013-12-03 14:00:00,50.41,50.42,50.36,50.36,30600.0,34.1067,34.1135,34.0729,34.0729,30600.0
2013-12-03 14:10:00,50.36,50.41,50.33,50.34,30500.0,34.0729,34.1067,34.0526,34.0593,30500.0
2013-12-03 14:20:00,50.35,50.41,50.35,50.41,24900.0,34.0661,34.1067,34.0661,34.1067,24900.0
2013-12-03 14:30:00,50.41,50.52,50.39,50.51,45700.0,34.1067,34.1811,34.0932,34.1743,45700.0
2013-12-03 14:40:00,50.51,50.55,50.51,50.54,31200.0,34.1743,34.2014,34.1743,34.1946,31200.0
2013-12-03 14:50:00,50.54,50.58,50.53,50.58,28600.0,34.1946,34.2217,34.1879,34.2217,28600.0
2013-12-03 15:00:00,50.57,50.57,50.52,50.54,51300.0,34.2149,34.2149,34.1811,34.1946,51300.0
2013-12-03 15:10:00,50.54,50.56,50.51,50.55,38400.0,34.1946,34.2082,34.1743,34.2014,38400.0
2013-12-03 15:20:00,50.56,50.56,50.5,50.53,55600.0,34.2082,34.2082,34.1676,34.1879,55600.0
2013-12-03 15:30:00,50.52,50.58,50.51,50.52,77500.0,34.1811,34.2217,34.1743,34.1811,77500.0
2013-12-03 15:40:00,50.52,50.53,50.48,50.53,147100.0,34.1811,34.1879,34.1541,34.1879,147100.0
2013-12-03 15:50:00,50.53,50.6,50.46,50.6,220100.0,34.1879,34.2352,34.1405,34.2352,220100.0
2013-12-04 09:30:00,50.39,50.51,50.3,50.48,134800.0,34.0932,34.1743,34.0323,34.1541,134800.0
2013-12-04 09:40:00,50.47,50.5,50.39,50.45,59300.0,34.1473,34.1676,34.0932,34.1338,59300.0
2013-12-04 09:50:00,50.46,50.57,50.46,50.55,50300.0,34.1405,34.2149,34.1405,34.2014,50300.0
2013-12-04 10:00:00,50.54,50.8,50.53,50.75,109300.0,34.1946,34.3706,34.1879,34.3367,109300.0
2013-12-04 10:10:00,50.75,50.82,50.73,50.75,86800.0,34.3367,34.3841,34.3232,34.3367,86800.0
2013-12-04 10:20:00,50.76,50.89,50.76,50.88,83600.0,34.3435,34.4315,34.3435,34.4247,83600.0
2013-12-04 10:30:00,50.89,50.93,50.85,50.91,68600.0,34.4315,34.4585,34.4044,34.445,68600.0
2013-12-04 10:40:00,50.91,50.94,50.87,50.9,41700.0,34.445,34.4653,34.4179,34.4382,41700.0
2013-12-04 10:50:00,50.9,50.93,50.87,50.9,48000.0,34.4382,34.4585,34.4179,34.4382,48000.0
2013-12-04 11:00:00,50.9,50.91,50.85,50.88,38600.0,34.4382,34.445,34.4044,34.4247,38600.0
2013-12-04 11:10:00,50.88,50.88,50.8,50.8,49000.0,34.4247,34.4247,34.3706,34.3706,49000.0
2013-12-04 11:20:00,50.8,50.84,50.74,50.75,46100.0,34.3706,34.3976,34.33,34.3367,46100.0
2013-12-04 11:30:00,50.76,50.77,50.74,50.76,34700.0,34.3435,34.3503,34.33,34.3435,34700.0
2013-12-04 11:40:00,50.75,50.75,50.66,50.66,57900.0,34.3367,34.3367,34.2758,34.2758,57900.0
2013-12-04 11:50:00,50.66,50.76,50.65,50.75,30900.0,34.2758,34.3435,34.2691,34.3367,30900.0
2013-12-04 12:00:00,50.75,50.75,50.65,50.67,51000.0,34.3367,34.3367,34.2691,34.2826,51000.0
2013-12-04 12:10:00,50.67,50.71,50.59,50.59,36500.0,34.2826,34.3097,34.2285,34.2285,36500.0
2013-12-04 12:20:00,50.59,50.59,50.53,50.55,60900.0,34.2285,34.2285,34.1879,34.2014,60900.0
2013-12-04 12:30:00,50.54,50.67,50.54,50.67,22100.0,34.1946,34.2826,34.1946,34.2826,22100.0
2013-12-04 12:40:00,50.67,50.73,50.65,50.7,23200.0,34.2826,34.3232,34.2691,34.3029,23200.0
2013-12-04 12:50:00,50.7,50.72,50.61,50.64,36000.0,34.3029,34.3164,34.242,34.2623,36000.0
2013-12-04 13:00:00,50.63,50.67,50.54,50.56,31000.0,34.2555,34.2826,34.1946,34.2082,31000.0
2013-12-04 13:10:00,50.57,50.57,50.45,50.47,30700.0,34.2149,34.2149,34.1338,34.1473,30700.0
2013-12-04 13:20:00,50.47,50.47,50.28,50.28,51400.0,34.1473,34.1473,34.0187,34.0187,51400.0
2013-12-04 13:30:00,50.28,50.35,50.19,50.35,59300.0,34.0187,34.0661,33.9578,34.0661,59300.0
2013-12-04 13:40:00,50.34,50.41,50.33,50.39,30100.0,34.0593,34.1067,34.0526,34.0932,30100.0
2013-12-04 13:50:00,50.39,50.46,50.37,50.46,28200.0,34.0932,34.1405,34.0796,34.1405,28200.0
2013-12-04 14:00:00,50.47,50.61,50.46,50.56,43300.0,34.1473,34.242,34.1405,34.2082,43300.0
2013-12-04 14:10:00,50.56,50.74,50.55,50.74,34000.0,34.2082,34.33,34.2014,34.33,34000.0
2013-12-04 14:20:00,50.73,50.74,50.66,50.68,38400.0,34.3232,34.33,34.2758,34.2894,38400.0
2013-12-04 14:30:00,50.69,50.76,50.67,50.73,30200.0,34.2961,34.3435,34.2826,34.3232,30200.0
2013-12-04 14:40:00,50.73,50.76,50.69,50.69,24700.0,34.3232,34.3435,34.2961,34.2961,24700.0
2013-12-04 14:50:00,50.69,50.73,50.63,50.66,21900.0,34.2961,34.3232,34.2555,34.2758,21900.0
2013-12-04 15:00:00,50.66,50.69,50.64,50.64,25100.0,34.2758,34.2961,34.2623,34.2623,25100.0
2013-12-04 15:10:00,50.65,50.73,50.64,50.73,53900.0,34.2691,34.3232,34.2623,34.3232,53900.0
2013-12-04 15:20:00,50.73,50.73,50.66,50.73,37300.0,34.3232,34.3232,34.2758,34.3232,37300.0
2013-12-04 15:30:00,50.73,50.77,50.66,50.71,54900.0,34.3232,34.3503,34.2758,34.3097,54900.0
2013-12-04 15:40:00,50.72,50.79,50.71,50.74,88900.0,34.3164,34.3638,34.3097,34.33,88900.0
2013-12-04 15:50:00,50.74,50.76,50.7,50.7,105500.0,34.33,34.3435,34.3029,34.3029,105500.0
2013-12-05 09:30:00,50.49,50.67,50.43,50.53,79400.0,34.1608,34.2826,34.1202,34.1879,79400.0
2013-12-05 09:40:00,50.51,50.53,50.22,50.22,84600.0,34.1743,34.1879,33.9781,33.9781,84600.0
2013-12-05 09:50:00,50.23,50.33,50.2,50.32,74900.0,33.9849,34.0526,33.9646,34.0458,74900.0
2013-12-05 10:00:00,50.31,50.51,50.3,50.43,70400.0,34.039,34.1743,34.0323,34.1202,70400.0
2013-12-05 10:10:00,50.43,50.49,50.42,50.48,48100.0,34.1202,34.1608,34.1135,34.1541,48100.0
2013-12-05 10:20:00,50.48,50.5,50.36,50.37,69000.0,34.1541,34.1676,34.0729,34.0796,69000.0
2013-12-05 10:30:00,50.37,50.38,50.33,50.34,67500.0,34.0796,34.0864,34.0526,34.0593,67500.0
2013-12-05 10:40:00,50.33,50.33,50.18,50.21,140700.0,34.0526,34.0526,33.9511,33.9714,140700.0
2013-12-05 10:50:00,50.2,50.42,50.19,50.39,113800.0,33.9646,34.1135,33.9578,34.0932,113800.0
2013-12-05 11:00:00,50.4,50.41,50.34,50.38,68100.0,34.0999,34.1067,34.0593,34.0864,68100.0
2013-12-05 11:10:00,50.39,50.4,50.33,50.35,49900.0,34.0932,34.0999,34.0526,34.0661,49900.0
2013-12-05 11:20:00,50.35,50.36,50.3,50.31,44300.0,34.0661,34.0729,34.0323,34.039,44300.0
2013-12-05 11:30:00,50.31,50.36,50.31,50.35,25300.0,34.039,34.0729,34.039,34.0661,25300.0
2013-12-05 11:40:00,50.35,50.35,50.32,50.34,89000.0,34.0661,34.0661,34.0458,34.0593,89000.0
2013-12-05 11:50:00,50.34,50.35,50.32,50.34,28600.0,34.0593,34.0661,34.0458,34.0593,28600.0
2013-12-05 12:00:00,50.34,50.36,50.34,50.35,43600.0,34.0593,34.0729,34.0593,34.0661,43600.0
2013-12-05 12:10:00,50.36,50.4,50.34,50.39,87200.0,34.0729,34.0999,34.0593,34.0932,87200.0
2013-12-05 12:20:00,50.39,50.4,50.36,50.39,38900.0,34.0932,34.0999,34.0729,34.0932,38900.0
2013-12-05 12:30:00,50.38,50.39,50.36,50.38,27500.0,34.0864,34.0932,34.0729,34.0864,27500.0
2013-12-05 12:40:00,50.39,50.43,50.39,50.42,32800.0,34.0932,34.1202,34.0932,34.1135,32800.0
2013-12-05 12:50:00,50.43,50.47,50.42,50.47,78200.0,34.1202,34.1473,34.1135,34.1473,78200.0
2013-12-05 13:00:00,50.47,50.49,50.45,50.46,25500.0,34.1473,34.1608,34.1338,34.1405,25500.0
2013-12-05 13:10:00,50.46,50.48,50.4,50.4,34600.0,34.1405,34.1541,34.0999,34.0999,34600.0
2013-12-05 13:20:00,50.4,50.42,50.34,50.41,36900.0,34.0999,34.1135,34.0593,34.1067,36900.0
2013-12-05 13:30:00,50.41,50.46,50.36,50.41,54700.0,34.1067,34.1405,34.0729,34.1067,54700.0
2013-12-05 13:40:00,50.41,50.43,50.41,50.42,31700.0,34.1067,34.1202,34.1067,34.1135,31700.0
2013-12-05 13:50:00,50.43,50.46,50.42,50.44,49500.0,34.1202,34.1405,34.1135,34.127,49500.0
2013-12-05 14:00:00,50.44,50.46,50.41,50.42,34000.0,34.127,34.1405,34.1067,34.1135,34000.0
2013-12-05 14:10:00,50.42,50.42,50.34,50.4,24000.0,34.1135,34.1135,34.0593,34.0999,24000.0
2013-12-05 14:20:00,50.4,50.43,50.37,50.42,32000.0,34.0999,34.1202,34.0796,34.1135,32000.0
2013-12-05 14:30:00,50.41,50.47,50.41,50.45,44200.0,34.1067,34.1473,34.1067,34.1338,44200.0
2013-12-05 14:40:00,50.45,50.45,50.4,50.41,16600.0,34.1338,34.1338,34.0999,34.1067,16600.0
2013-12-05 14:50:00,50.41,50.41,50.33,50.33,36400.0,34.1067,34.1067,34.0526,34.0526,36400.0
2013-12-05 15:00:00,50.32,50.36,50.28,50.34,52200.0,34.0458,34.0729,34.0187,34.0593,52200.0
2013-12-05 15:10:00,50.33,50.37,50.3,50.35,37100.0,34.0526,34.0796,34.0323,34.0661,37100.0
2013-12-05 15:20:00,50.34,50.39,50.31,50.34,36600.0,34.0593,34.0932,34.039,34.0593,36600.0
2013-12-05 15:30:00,50.34,50.39,50.31,50.35,78200.0,34.0593,34.0932,34.039,34.0661,78200.0
2013-12-05 15:40:00,50.35,50.36,50.21,50.22,129600.0,34.0661,34.0729,33.9714,33.9781,129600.0
2013-12-05 15:50:00,50.22,50.28,50.19,50.27,202300.0,33.9781,34.0187,33.9578,34.012,202300.0
2013-12-06 09:30:00,50.63,50.95,50.59,50.81,82800.0,34.2555,34.472,34.2285,34.3773,82800.0
2013-12-06 09:40:00,50.8,50.85,50.74,50.82,78100.0,34.3706,34.4044,34.33,34.3841,78100.0
2013-12-06 09:50:00,50.8,50.99,50.79,50.99,104600.0,34.3706,34.4991,34.3638,34.4991,104600.0
2013-12-06 10:00:00,50.99,51.16,50.99,51.13,89300.0,34.4991,34.6141,34.4991,34.5938,89300.0
2013-12-06 10:10:00,51.13,51.19,51.06,51.14,112700.0,34.5938,34.6344,34.5465,34.6006,112700.0
2013-12-06 10:20:00,51.13,51.16,51.11,51.15,97400.0,34.5938,34.6141,34.5803,34.6074,97400.0
2013-12-06 10:30:00,51.15,51.15,51.0,51.0,92300.0,34.6074,34.6074,34.5059,34.5059,92300.0
2013-12-06 10:40:00,51.0,51.02,50.94,50.94,95900.0,34.5059,34.5194,34.4653,34.4653,95900.0
2013-12-06 10:50:00,50.94,51.0,50.91,50.91,52900.0,34.4653,34.5059,34.445,34.445,52900.0
2013-12-06 11:00:00,50.91,51.03,50.91,50.97,74500.0,34.445,34.5262,34.445,34.4856,74500.0
2013-12-06 11:10:00,50.98,51.01,50.94,51.0,44600.0,34.4923,34.5126,34.4653,34.5059,44600.0
2013-12-06 11:20:00,51.0,51.01,50.95,50.97,41500.0,34.5059,34.5126,34.472,34.4856,41500.0
2013-12-06 11:30:00,50.97,51.0,50.95,50.96,42000.0,34.4856,34.5059,34.472,34.4788,42000.0
2013-12-06 11:40:00,50.96,50.96,50.9,50.93,31900.0,34.4788,34.4788,34.4382,34.4585,31900.0
2013-12-06 11:50:00,50.93,50.96,50.88,50.96,22300.0,34.4585,34.4788,34.4247,34.4788,22300.0
2013-12-06 12:00:00,50.96,51.0,50.95,50.96,47800.0,34.4788,34.5059,34.472,34.4788,47800.0
2013-12-06 12:10:00,50.96,50.98,50.92,50.98,74500.0,34.4788,34.4923,34.4517,34.4923,74500.0
2013-12-06 12:20:00,50.98,51.01,50.97,50.98,22500.0,34.4923,34.5126,34.4856,34.4923,22500.0
2013-12-06 12:30:00,50.98,51.05,50.97,51.04,36500.0,34.4923,34.5397,34.4856,34.5329,36500.0
2013-12-06 12:40:00,51.05,51.07,51.02,51.05,103800.0,34.5397,34.5532,34.5194,34.5397,103800.0
2013-12-06 12:50:00,51.05,51.18,51.04,51.17,69900.0,34.5397,34.6277,34.5329,34.6209,69900.0
2013-12-06 13:00:00,51.16,51.24,51.13,51.22,106200.0,34.6141,34.6683,34.5938,34.6547,106200.0
2013-12-06 13:10:00,51.22,51.3,51.22,51.29,146600.0,34.6547,34.7089,34.6547,34.7021,146600.0
2013-12-06 13:20:00,51.3,51.32,51.28,51.29,29800.0,34.7089,34.7224,34.6953,34.7021,29800.0
2013-12-06 13:30:00,51.3,51.31,51.24,51.29,33700.0,34.7089,34.7156,34.6683,34.7021,33700.0
2013-12-06 13:40:00,51.28,51.36,51.28,51.35,32900.0,34.6953,34.7494,34.6953,34.7427,32900.0
2013-12-06 13:50:00,51.34,51.37,51.31,51.35,33400.0,34.7359,34.7562,34.7156,34.7427,33400.0
2013-12-06 14:00:00,51.35,51.45,51.33,51.44,34800.0,34.7427,34.8103,34.7292,34.8036,34800.0
2013-12-06 14:10:00,51.44,51.47,51.39,51.41,36400.0,34.8036,34.8239,34.7697,34.7833,36400.0
2013-12-06 14:20:00,51.4,51.45,51.39,51.4,49700.0,34.7765,34.8103,34.7697,34.7765,49700.0
2013-12-06 14:30:00,51.39,51.4,51.29,51.31,25500.0,34.7697,34.7765,34.7021,34.7156,25500.0
2013-12-06 14:40:00,51.31,51.35,51.29,51.35,24100.0,34.7156,34.7427,34.7021,34.7427,24100.0
2013-12-06 14:50:00,51.36,51.36,51.3,51.34,28200.0,34.7494,34.7494,34.7089,34.7359,28200.0
2013-12-06 15:00:00,51.34,51.35,51.31,51.34,33800.0,34.7359,34.7427,34.7156,34.7359,33800.0
2013-12-06 15:10:00,51.33,51.34,51.25,51.26,64500.0,34.7292,34.7359,34.675,34.6818,64500.0
2013-12-06 15:20:00,51.26,51.34,51.25,51.33,82000.0,34.6818,34.7359,34.675,34.7292,82000.0
2013-12-06 15:30:00,51.33,51.39,51.29,51.32,88800.0,34.7292,34.7697,34.7021,34.7224,88800.0
2013-12-06 15:40:00,51.31,51.39,51.3,51.35,117200.0,34.7156,34.7697,34.7089,34.7427,117200.0
2013-12-06 15:50:00,51.36,51.51,51.35,51.51,468500.0,34.7494,34.8509,34.7427,34.8509,468500.0
2013-12-09 09:30:00,51.55,51.98,51.5,51.56,308100.0,34.878,35.1689,34.8442,34.8848,308100.0
2013-12-09 09:40:00,51.56,51.64,51.42,51.45,140300.0,34.8848,34.9389,34.79,34.8103,140300.0
2013-12-09 09:50:00,51.47,51.63,51.47,51.58,75800.0,34.8239,34.9321,34.8239,34.8983,75800.0
2013-12-09 10:00:00,51.58,51.6,51.52,51.55,104000.0,34.8983,34.9118,34.8577,34.878,104000.0
2013-12-09 10:10:00,51.56,51.57,51.49,51.55,106700.0,34.8848,34.8915,34.8374,34.878,106700.0
2013-12-09 10:20:00,51.55,51.56,51.48,51.51,63100.0,34.878,34.8848,34.8306,34.8509,63100.0
2013-12-09 10:30:00,51.51,51.51,51.39,51.4,52300.0,34.8509,34.8509,34.7697,34.7765,52300.0
2013-12-09 10:40:00,51.41,51.41,51.32,51.37,54600.0,34.7833,34.7833,34.7224,34.7562,54600.0
2013-12-09 10:50:00,51.36,51.5,51.36,51.46,59700.0,34.7494,34.8442,34.7494,34.8171,59700.0
2013-12-09 11:00:00,51.46,51.5,51.43,51.45,53000.0,34.8171,34.8442,34.7968,34.8103,53000.0
2013-12-09 11:10:00,51.45,51.55,51.45,51.49,114500.0,34.8103,34.878,34.8103,34.8374,114500.0
2013-12-09 11:20:00,51.49,51.52,51.45,51.45,68500.0,34.8374,34.8577,34.8103,34.8103,68500.0
2013-12-09 11:30:00,51.45,51.46,51.37,51.42,57000.0,34.8103,34.8171,34.7562,34.79,57000.0
2013-12-09 11:40:00,51.42,51.47,51.41,51.47,34000.0,34.79,34.8239,34.7833,34.8239,34000.0
2013-12-09 11:50:00,51.47,51.52,51.44,51.51,34800.0,34.8239,34.8577,34.8036,34.8509,34800.0
2013-12-09 12:00:00,51.51,51.52,51.44,51.46,33900.0,34.8509,34.8577,34.8036,34.8171,33900.0
2013-12-09 12:10:00,51.46,51.47,51.43,51.46,36400.0,34.8171,34.8239,34.7968,34.8171,36400.0
2013-12-09 12:20:00,51.45,51.45,51.42,51.43,33700.0,34.8103,34.8103,34.79,34.7968,33700.0
2013-12-09 12:30:00,51.44,51.44,51.36,51.37,33800.0,34.8036,34.8036,34.7494,34.7562,33800.0
2013-12-09 12:40:00,51.37,51.42,51.35,51.36,71600.0,34.7562,34.79,34.7427,34.7494,71600.0
2013-12-09 12:50:00,51.36,51.37,51.32,51.32,42200.0,34.7494,34.7562,34.7224,34.7224,42200.0
2013-12-09 13:00:00,51.31,51.37,51.3,51.33,74400.0,34.7156,34.7562,34.7089,34.7292,74400.0
2013-12-09 13:10:00,51.33,51.35,51.31,51.34,29200.0,34.7292,34.7427,34.7156,34.7359,29200.0
2013-12-09 13:20:00,51.34,51.4,51.34,51.37,36800.0,34.7359,34.7765,34.7359,34.7562,36800.0
2013-12-09 13:30:00,51.37,51.37,51.32,51.33,22900.0,34.7562,34.7562,34.7224,34.7292,22900.0
2013-12-09 13:40:00,51.33,51.34,51.27,51.28,64000.0,34.7292,34.7359,34.6886,34.6953,64000.0
2013-12-09 13:50:00,51.27,51.29,51.25,51.27,46600.0,34.6886,34.7021,34.675,34.6886,46600.0
2013-12-09 14:00:00,51.27,51.31,51.26,51.27,45500.0,34.6886,34.7156,34.6818,34.6886,45500.0
2013-12-09 14:10:00,51.28,51.32,51.25,51.26,38300.0,34.6953,34.7224,34.675,34.6818,38300.0
2013-12-09 14:20:00,51.26,51.3,51.26,51.3,51000.0,34.6818,34.7089,34.6818,34.7089,51000.0
2013-12-09 14:30:00,51.29,51.33,51.29,51.3,51900.0,34.7021,34.7292,34.7021,34.7089,51900.0
2013-12-09 14:40:00,51.29,51.32,51.27,51.29,43600.0,34.7021,34.7224,34.6886,34.7021,43600.0
2013-12-09 14:50:00,51.29,51.3,51.25,51.28,51700.0,34.7021,34.7089,34.675,34.6953,51700.0
2013-12-09 15:00:00,51.28,51.32,51.28,51.32,36400.0,34.6953,34.7224,34.6953,34.7224,36400.0
2013-12-09 15:10:00,51.32,51.34,51.31,51.34,38300.0,34.7224,34.7359,34.7156,34.7359,38300.0
2013-12-09 15:20:00,51.34,51.34,51.27,51.28,69200.0,34.7359,34.7359,34.6886,34.6953,69200.0
2013-12-09 15:30:00,51.28,51.34,51.27,51.32,87700.0,34.6953,34.7359,34.6886,34.7224,87700.0
2013-12-09 15:40:00,51.33,51.38,51.31,51.38,92400.0,34.7292,34.763,34.7156,34.763,92400.0
2013-12-09 15:50:00,51.38,51.45,51.35,51.44,390100.0,34.763,34.8103,34.7427,34.8036,390100.0
2013-12-10 09:30:00,51.27,51.3,50.87,50.89,126800.0,34.6886,34.7089,34.4179,34.4315,126800.0
2013-12-10 09:40:00,50.89,51.12,50.87,50.97,87900.0,34.4315,34.5871,34.4179,34.4856,87900.0
2013-12-10 09:50:00,50.97,51.04,50.77,50.84,70700.0,34.4856,34.5329,34.3503,34.3976,70700.0
2013-12-10 10:00:00,50.85,50.88,50.77,50.83,74400.0,34.4044,34.4247,34.3503,34.3909,74400.0
2013-12-10 10:10:00,50.84,50.85,50.66,50.68,75600.0,34.3976,34.4044,34.2758,34.2894,75600.0
2013-12-10 10:20:00,50.68,50.82,50.67,50.73,67900.0,34.2894,34.3841,34.2826,34.3232,67900.0
2013-12-10 10:30:00,50.72,50.73,50.67,50.71,69500.0,34.3164,34.3232,34.2826,34.3097,69500.0
2013-12-10 10:40:00,50.71,50.73,50.61,50.65,89700.0,34.3097,34.3232,34.242,34.2691,89700.0
2013-12-10 10:50:00,50.65,50.73,50.64,50.69,59800.0,34.2691,34.3232,34.2623,34.2961,59800.0
2013-12-10 11:00:00,50.69,50.71,50.6,50.65,76100.0,34.2961,34.3097,34.2352,34.2691,76100.0
2013-12-10 11:10:00,50.66,50.71,50.63,50.69,92200.0,34.2758,34.3097,34.2555,34.2961,92200.0
2013-12-10 11:20:00,50.68,50.75,50.66,50.73,41800.0,34.2894,34.3367,34.2758,34.3232,41800.0
2013-12-10 11:30:00,50.73,50.75,50.65,50.66,56900.0,34.3232,34.3367,34.2691,34.2758,56900.0
2013-12-10 11:40:00,50.66,50.66,50.58,50.58,47200.0,34.2758,34.2758,34.2217,34.2217,47200.0
2013-12-10 11:50:00,50.58,50.58,50.52,50.53,52100.0,34.2217,34.2217,34.1811,34.1879,52100.0
2013-12-10 12:00:00,50.53,50.57,50.52,50.54,48000.0,34.1879,34.2149,34.1811,34.1946,48000.0
2013-12-10 12:10:00,50.55,50.55,50.45,50.54,57900.0,34.2014,34.2014,34.1338,34.1946,57900.0
2013-12-10 12:20:00,50.54,50.54,50.49,50.51,48500.0,34.1946,34.1946,34.1608,34.1743,48500.0
2013-12-10 12:30:00,50.51,50.55,50.5,50.55,31600.0,34.1743,34.2014,34.1676,34.2014,31600.0
2013-12-10 12:40:00,50.55,50.57,50.54,50.57,35900.0,34.2014,34.2149,34.1946,34.2149,35900.0
2013-12-10 12:50:00,50.56,50.59,50.55,50.57,51700.0,34.2082,34.2285,34.2014,34.2149,51700.0
2013-12-10 13:00:00,50.58,50.61,50.58,50.61,31100.0,34.2217,34.242,34.2217,34.242,31100.0
2013-12-10 13:10:00,50.61,50.62,50.58,50.59,29800.0,34.242,34.2488,34.2217,34.2285,29800.0
2013-12-10 13:20:00,50.59,50.6,50.52,50.53,35500.0,34.2285,34.2352,34.1811,34.1879,35500.0
2013-12-10 13:30:00,50.52,50.59,50.52,50.59,32800.0,34.1811,34.2285,34.1811,34.2285,32800.0
2013-12-10 13:40:00,50.59,50.63,50.58,50.59,21500.0,34.2285,34.2555,34.2217,34.2285,21500.0
2013-12-10 13:50:00,50.6,50.6,50.53,50.6,32300.0,34.2352,34.2352,34.1879,34.2352,32300.0
2013-12-10 14:00:00,50.6,50.62,50.58,50.62,33500.0,34.2352,34.2488,34.2217,34.2488,33500.0
2013-12-10 14:10:00,50.61,50.62,50.57,50.58,30400.0,34.242,34.2488,34.2149,34.2217,30400.0
2013-12-10 14:20:00,50.57,50.58,50.55,50.57,33500.0,34.2149,34.2217,34.2014,34.2149,33500.0
2013-12-10 14:30:00,50.58,50.68,50.57,50.68,34800.0,34.2217,34.2894,34.2149,34.2894,34800.0
2013-12-10 14:40:00,50.67,50.69,50.64,50.65,46200.0,34.2826,34.2961,34.2623,34.2691,46200.0
2013-12-10 14:50:00,50.65,50.68,50.63,50.68,48700.0,34.2691,34.2894,34.2555,34.2894,48700.0
2013-12-10 15:00:00,50.68,50.74,50.67,50.74,53800.0,34.2894,34.33,34.2826,34.33,53800.0
2013-12-10 15:10:00,50.73,50.78,50.72,50.77,54400.0,34.3232,34.357,34.3164,34.3503,54400.0
2013-12-10 15:20:00,50.78,50.87,50.77,50.82,89700.0,34.357,34.4179,34.3503,34.3841,89700.0
2013-12-10 15:30:00,50.83,50.85,50.82,50.83,92000.0,34.3909,34.4044,34.3841,34.3909,92000.0
2013-12-10 15:40:00,50.84,50.87,50.8,50.8,104700.0,34.3976,34.4179,34.3706,34.3706,104700.0
2013-12-10 15:50:00,50.8,50.84,50.73,50.73,211000.0,34.3706,34.3976,34.3232,34.3232,211000.0
2013-12-11 09:30:00,50.73,50.93,50.73,50.8,190800.0,34.3232,34.4585,34.3232,34.3706,190800.0
2013-12-11 09:40:00,50.77,50.77,50.5,50.55,223900.0,34.3503,34.3503,34.1676,34.2014,223900.0
2013-12-11 09:50:00,50.54,50.61,50.5,50.58,111300.0,34.1946,34.242,34.1676,34.2217,111300.0
2013-12-11 10:00:00,50.57,50.6,50.49,50.51,103300.0,34.2149,34.2352,34.1608,34.1743,103300.0
2013-12-11 10:10:00,50.52,50.52,50.44,50.46,64800.0,34.1811,34.1811,34.127,34.1405,64800.0
2013-12-11 10:20:00,50.46,50.49,50.4,50.41,38900.0,34.1405,34.1608,34.0999,34.1067,38900.0
2013-12-11 10:30:00,50.4,50.53,50.37,50.46,53600.0,34.0999,34.1879,34.0796,34.1405,53600.0
2013-12-11 10:40:00,50.47,50.5,50.44,50.44,34500.0,34.1473,34.1676,34.127,34.127,34500.0
2013-12-11 10:50:00,50.44,50.5,50.41,50.5,58500.0,34.127,34.1676,34.1067,34.1676,58500.0
2013-12-11 11:00:00,50.51,50.51,50.45,50.48,79700.0,34.1743,34.1743,34.1338,34.1541,79700.0
2013-12-11 11:10:00,50.48,50.5,50.39,50.4,113600.0,34.1541,34.1676,34.0932,34.0999,113600.0
2013-12-11 11:20:00,50.41,50.58,50.35,50.58,99000.0,34.1067,34.2217,34.0661,34.2217,99000.0
2013-12-11 11:30:00,50.58,50.58,50.49,50.49,78100.0,34.2217,34.2217,34.1608,34.1608,78100.0
2013-12-11 11:40:00,50.49,50.67,50.49,50.65,62800.0,34.1608,34.2826,34.1608,34.2691,62800.0
2013-12-11 11:50:00,50.66,50.68,50.59,50.67,96100.0,34.2758,34.2894,34.2285,34.2826,96100.0
2013-12-11 12:00:00,50.67,50.71,50.63,50.66,57200.0,34.2826,34.3097,34.2555,34.2758,57200.0
2013-12-11 12:10:00,50.66,50.74,50.6,50.64,57400.0,34.2758,34.33,34.2352,34.2623,57400.0
2013-12-11 12:20:00,50.64,50.65,50.58,50.61,44200.0,34.2623,34.2691,34.2217,34.242,44200.0
2013-12-11 12:30:00,50.61,50.72,50.61,50.7,53900.0,34.242,34.3164,34.242,34.3029,53900.0
2013-12-11 12:40:00,50.69,50.73,50.67,50.71,102100.0,34.2961,34.3232,34.2826,34.3097,102100.0
2013-12-11 12:50:00,50.72,50.74,50.68,50.69,40100.0,34.3164,34.33,34.2894,34.2961,40100.0
2013-12-11 13:00:00,50.69,50.74,50.65,50.73,47300.0,34.2961,34.33,34.2691,34.3232,47300.0
2013-12-11 13:10:00,50.72,50.73,50.71,50.73,30500.0,34.3164,34.3232,34.3097,34.3232,30500.0
2013-12-11 13:20:00,50.72,50.73,50.7,50.71,21200.0,34.3164,34.3232,34.3029,34.3097,21200.0
2013-12-11 13:30:00,50.72,50.81,50.7,50.8,89100.0,34.3164,34.3773,34.3029,34.3706,89100.0
2013-12-11 13:40:00,50.8,50.87,50.78,50.79,107700.0,34.3706,34.4179,34.357,34.3638,107700.0
2013-12-11 13:50:00,50.78,50.8,50.68,50.79,103700.0,34.357,34.3706,34.2894,34.3638,103700.0
2013-12-11 14:00:00,50.8,50.81,50.76,50.76,60600.0,34.3706,34.3773,34.3435,34.3435,60600.0
2013-12-11 14:10:00,50.76,50.78,50.73,50.76,58100.0,34.3435,34.357,34.3232,34.3435,58100.0
2013-12-11 14:20:00,50.77,50.81,50.76,50.81,66200.0,34.3503,34.3773,34.3435,34.3773,66200.0
2013-12-11 14:30:00,50.8,50.82,50.78,50.79,56200.0,34.3706,34.3841,34.357,34.3638,56200.0
2013-12-11 14:40:00,50.79,50.84,50.78,50.8,91500.0,34.3638,34.3976,34.357,34.3706,91500.0
2013-12-11 14:50:00,50.8,50.8,50.75,50.78,91100.0,34.3706,34.3706,34.3367,34.357,91100.0
2013-12-11 15:00:00,50.77,50.8,50.71,50.72,132600.0,34.3503,34.3706,34.3097,34.3164,132600.0
2013-12-11 15:10:00,50.73,50.8,50.71,50.8,156100.0,34.3232,34.3706,34.3097,34.3706,156100.0
2013-12-11 15:20:00,50.79,50.8,50.7,50.71,93600.0,34.3638,34.3706,34.3029,34.3097,93600.0
2013-12-11 15:30:00,50.7,50.75,50.64,50.64,99500.0,34.3029,34.3367,34.2623,34.2623,99500.0
2013-12-11 15:40:00,50.63,50.69,50.55,50.6,167500.0,34.2555,34.2961,34.2014,34.2352,167500.0
2013-12-11 15:50:00,50.61,50.64,50.52,50.59,224200.0,34.242,34.2623,34.1811,34.2285,224200.0
2013-12-12 09:30:00,50.45,50.47,50.15,50.16,133800.0,34.1338,34.1473,33.9308,33.9375,133800.0
2013-12-12 09:40:00,50.16,50.29,50.15,50.24,89800.0,33.9375,34.0255,33.9308,33.9917,89800.0
2013-12-12 09:50:00,50.24,50.34,50.2,50.21,67700.0,33.9917,34.0593,33.9646,33.9714,67700.0
2013-12-12 10:00:00,50.2,50.26,50.04,50.21,138300.0,33.9646,34.0052,33.8564,33.9714,138300.0
2013-12-12 10:10:00,50.2,50.26,50.11,50.14,88400.0,33.9646,34.0052,33.9037,33.924,88400.0
2013-12-12 10:20:00,50.14,50.16,50.08,50.08,51500.0,33.924,33.9375,33.8834,33.8834,51500.0
2013-12-12 10:30:00,50.08,50.09,49.92,49.94,132700.0,33.8834,33.8902,33.7752,33.7887,132700.0
2013-12-12 10:40:00,49.96,49.96,49.85,49.86,102600.0,33.8022,33.8022,33.7278,33.7346,102600.0
2013-12-12 10:50:00,49.87,49.87,49.73,49.86,103500.0,33.7413,33.7413,33.6466,33.7346,103500.0
2013-12-12 11:00:00,49.86,49.92,49.86,49.89,54300.0,33.7346,33.7752,33.7346,33.7549,54300.0
2013-12-12 11:10:00,49.89,50.0,49.89,50.0,81400.0,33.7549,33.8293,33.7549,33.8293,81400.0
2013-12-12 11:20:00,50.0,50.03,49.92,49.95,80300.0,33.8293,33.8496,33.7752,33.7955,80300.0
2013-12-12 11:30:00,49.95,50.04,49.95,50.02,43100.0,33.7955,33.8564,33.7955,33.8428,43100.0
2013-12-12 11:40:00,50.03,50.03,49.95,49.95,44900.0,33.8496,33.8496,33.7955,33.7955,44900.0
2013-12-12 11:50:00,49.95,49.97,49.87,49.89,89600.0,33.7955,33.809,33.7413,33.7549,89600.0
2013-12-12 12:00:00,49.89,49.89,49.85,49.87,50300.0,33.7549,33.7549,33.7278,33.7413,50300.0
2013-12-12 12:10:00,49.86,49.9,49.8,49.81,55600.0,33.7346,33.7616,33.694,33.7007,55600.0
2013-12-12 12:20:00,49.8,49.81,49.71,49.79,69500.0,33.694,33.7007,33.6331,33.6872,69500.0
2013-12-12 12:30:00,49.79,49.79,49.73,49.74,59200.0,33.6872,33.6872,33.6466,33.6534,59200.0
2013-12-12 12:40:00,49.75,49.79,49.7,49.77,81000.0,33.6601,33.6872,33.6263,33.6737,81000.0
2013-12-12 12:50:00,49.76,49.77,49.64,49.64,63100.0,33.6669,33.6737,33.5857,33.5857,63100.0
2013-12-12 13:00:00,49.65,49.71,49.64,49.66,88100.0,33.5925,33.6331,33.5857,33.5993,88100.0
2013-12-12 13:10:00,49.65,49.66,49.6,49.66,74900.0,33.5925,33.5993,33.5587,33.5993,74900.0
2013-12-12 13:20:00,49.66,49.66,49.59,49.59,65600.0,33.5993,33.5993,33.5519,33.5519,65600.0
2013-12-12 13:30:00,49.6,49.62,49.52,49.54,84400.0,33.5587,33.5722,33.5045,33.5181,84400.0
2013-12-12 13:40:00,49.54,49.59,49.5,49.54,71900.0,33.5181,33.5519,33.491,33.5181,71900.0
2013-12-12 13:50:00,49.55,49.56,49.52,49.55,72100.0,33.5248,33.5316,33.5045,33.5248,72100.0
2013-12-12 14:00:00,49.55,49.7,49.55,49.69,100600.0,33.5248,33.6263,33.5248,33.6195,100600.0
2013-12-12 14:10:00,49.69,49.73,49.66,49.73,74200.0,33.6195,33.6466,33.5993,33.6466,74200.0
2013-12-12 14:20:00,49.73,49.75,49.68,49.73,88200.0,33.6466,33.6601,33.6128,33.6466,88200.0
2013-12-12 14:30:00,49.74,49.78,49.72,49.75,118100.0,33.6534,33.6804,33.6398,33.6601,118100.0
2013-12-12 14:40:00,49.74,49.79,49.74,49.79,84500.0,33.6534,33.6872,33.6534,33.6872,84500.0
2013-12-12 14:50:00,49.79,49.87,49.75,49.75,168200.0,33.6872,33.7413,33.6601,33.6601,168200.0
2013-12-12 15:00:00,49.74,49.75,49.6,49.61,86200.0,33.6534,33.6601,33.5587,33.5654,86200.0
2013-12-12 15:10:00,49.61,49.61,49.54,49.57,127100.0,33.5654,33.5654,33.5181,33.5384,127100.0
2013-12-12 15:20:00,49.57,49.68,49.56,49.63,89900.0,33.5384,33.6128,33.5316,33.579,89900.0
2013-12-12 15:30:00,49.62,49.66,49.6,49.63,124000.0,33.5722,33.5993,33.5587,33.579,124000.0
2013-12-12 15:40:00,49.64,49.64,49.57,49.58,165600.0,33.5857,33.5857,33.5384,33.5451,165600.0
2013-12-12 15:50:00,49.59,49.59,49.53,49.57,292200.0,33.5519,33.5519,33.5113,33.5384,292200.0
2013-12-13 09:30:00,49.59,49.75,49.53,49.64,107400.0,33.5519,33.6601,33.5113,33.5857,107400.0
2013-12-13 09:40:00,49.65,49.76,49.56,49.74,71400.0,33.5925,33.6669,33.5316,33.6534,71400.0
2013-12-13 09:50:00,49.74,49.75,49.55,49.59,70300.0,33.6534,33.6601,33.5248,33.5519,70300.0
2013-12-13 10:00:00,49.59,49.64,49.52,49.55,100000.0,33.5519,33.5857,33.5045,33.5248,100000.0
2013-12-13 10:10:00,49.55,49.55,49.37,49.41,93100.0,33.5248,33.5248,33.403,33.4301,93100.0
2013-12-13 10:20:00,49.41,49.63,49.41,49.61,59600.0,33.4301,33.579,33.4301,33.5654,59600.0
2013-12-13 10:30:00,49.62,49.67,49.58,49.62,91800.0,33.5722,33.606,33.5451,33.5722,91800.0
2013-12-13 10:40:00,49.63,49.68,49.55,49.58,100900.0,33.579,33.6128,33.5248,33.5451,100900.0
2013-12-13 10:50:00,49.59,49.63,49.58,49.59,100100.0,33.5519,33.579,33.5451,33.5519,100100.0
2013-12-13 11:00:00,49.6,49.64,49.55,49.62,73100.0,33.5587,33.5857,33.5248,33.5722,73100.0
2013-12-13 11:10:00,49.62,49.84,49.6,49.83,78700.0,33.5722,33.721,33.5587,33.7143,78700.0
2013-12-13 11:20:00,49.82,49.91,49.78,49.81,112000.0,33.7075,33.7684,33.6804,33.7007,112000.0
2013-12-13 11:30:00,49.8,49.83,49.74,49.83,77600.0,33.694,33.7143,33.6534,33.7143,77600.0
2013-12-13 11:40:00,49.82,49.89,49.82,49.86,55700.0,33.7075,33.7549,33.7075,33.7346,55700.0
2013-12-13 11:50:00,49.87,49.88,49.84,49.88,69700.0,33.7413,33.7481,33.721,33.7481,69700.0
2013-12-13 12:00:00,49.87,49.88,49.8,49.81,36600.0,33.7413,33.7481,33.694,33.7007,36600.0
2013-12-13 12:10:00,49.81,49.81,49.75,49.76,48100.0,33.7007,33.7007,33.6601,33.6669,48100.0
2013-12-13 12:20:00,49.76,49.8,49.73,49.74,46400.0,33.6669,33.694,33.6466,33.6534,46400.0
2013-12-13 12:30:00,49.75,49.76,49.67,49.7,60300.0,33.6601,33.6669,33.606,33.6263,60300.0
2013-12-13 12:40:00,49.7,49.7,49.65,49.66,33500.0,33.6263,33.6263,33.5925,33.5993,33500.0
2013-12-13 12:50:00,49.67,49.67,49.63,49.67,42100.0,33.606,33.606,33.579,33.606,42100.0
2013-12-13 13:00:00,49.67,49.69,49.65,49.65,37500.0,33.606,33.6195,33.5925,33.5925,37500.0
2013-12-13 13:10:00,49.64,49.72,49.64,49.72,37700.0,33.5857,33.6398,33.5857,33.6398,37700.0
2013-12-13 13:20:00,49.72,49.81,49.71,49.8,70100.0,33.6398,33.7007,33.6331,33.694,70100.0
2013-12-13 13:30:00,49.81,49.89,49.78,49.87,85800.0,33.7007,33.7549,33.6804,33.7413,85800.0
2013-12-13 13:40:00,49.87,49.89,49.84,49.84,48200.0,33.7413,33.7549,33.721,33.721,48200.0
2013-12-13 13:50:00,49.84,49.85,49.78,49.8,48100.0,33.721,33.7278,33.6804,33.694,48100.0
2013-12-13 14:00:00,49.79,49.8,49.69,49.76,57300.0,33.6872,33.694,33.6195,33.6669,57300.0
2013-12-13 14:10:00,49.76,49.77,49.62,49.64,99000.0,33.6669,33.6737,33.5722,33.5857,99000.0
2013-12-13 14:20:00,49.64,49.68,49.62,49.65,69000.0,33.5857,33.6128,33.5722,33.5925,69000.0
2013-12-13 14:30:00,49.66,49.72,49.66,49.67,50800.0,33.5993,33.6398,33.5993,33.606,50800.0
2013-12-13 14:40:00,49.67,49.74,49.67,49.72,39500.0,33.606,33.6534,33.606,33.6398,39500.0
2013-12-13 14:50:00,49.72,49.73,49.68,49.7,43300.0,33.6398,33.6466,33.6128,33.6263,43300.0
2013-12-13 15:00:00,49.71,49.75,49.68,49.74,50100.0,33.6331,33.6601,33.6128,33.6534,50100.0
2013-12-13 15:10:00,49.73,49.76,49.72,49.76,41300.0,33.6466,33.6669,33.6398,33.6669,41300.0
2013-12-13 15:20:00,49.76,49.82,49.75,49.79,51600.0,33.6669,33.7075,33.6601,33.6872,51600.0
2013-12-13 15:30:00,49.79,49.82,49.69,49.7,68000.0,33.6872,33.7075,33.6195,33.6263,68000.0
2013-12-13 15:40:00,49.7,49.77,49.7,49.73,72000.0,33.6263,33.6737,33.6263,33.6466,72000.0
2013-12-13 15:50:00,49.73,49.77,49.63,49.63,233700.0,33.6466,33.6737,33.579,33.579,233700.0
2013-12-16 09:30:00,49.82,50.08,49.78,50.04,106300.0,33.7075,33.8834,33.6804,33.8564,106300.0
2013-12-16 09:40:00,50.06,50.12,50.0,50.07,95300.0,33.8699,33.9105,33.8293,33.8767,95300.0
2013-12-16 09:50:00,50.08,50.12,49.99,49.99,72300.0,33.8834,33.9105,33.8225,33.8225,72300.0
2013-12-16 10:00:00,50.0,50.07,49.95,49.97,58700.0,33.8293,33.8767,33.7955,33.809,58700.0
2013-12-16 10:10:00,49.97,50.01,49.91,49.95,51300.0,33.809,33.8361,33.7684,33.7955,51300.0
2013-12-16 10:20:00,49.95,49.95,49.88,49.95,46200.0,33.7955,33.7955,33.7481,33.7955,46200.0
2013-12-16 10:30:00,49.95,49.96,49.79,49.8,66200.0,33.7955,33.8022,33.6872,33.694,66200.0
2013-12-16 10:40:00,49.79,49.8,49.76,49.77,85100.0,33.6872,33.694,33.6669,33.6737,85100.0
2013-12-16 10:50:00,49.77,49.82,49.76,49.8,68900.0,33.6737,33.7075,33.6669,33.694,68900.0
2013-12-16 11:00:00,49.79,49.8,49.73,49.79,55700.0,33.6872,33.694,33.6466,33.6872,55700.0
2013-12-16 11:10:00,49.79,49.87,49.79,49.86,49300.0,33.6872,33.7413,33.6872,33.7346,49300.0
2013-12-16 11:20:00,49.85,49.89,49.8,49.87,51000.0,33.7278,33.7549,33.694,33.7413,51000.0
2013-12-16 11:30:00,49.87,49.94,49.86,49.89,49100.0,33.7413,33.7887,33.7346,33.7549,49100.0
2013-12-16 11:40:00,49.89,49.91,49.86,49.86,44400.0,33.7549,33.7684,33.7346,33.7346,44400.0
2013-12-16 11:50:00,49.86,49.89,49.85,49.88,53700.0,33.7346,33.7549,33.7278,33.7481,53700.0
2013-12-16 12:00:00,49.88,49.89,49.84,49.88,74700.0,33.7481,33.7549,33.721,33.7481,74700.0
2013-12-16 12:10:00,49.88,49.88,49.79,49.79,40500.0,33.7481,33.7481,33.6872,33.6872,40500.0
2013-12-16 12:20:00,49.78,49.79,49.73,49.75,55100.0,33.6804,33.6872,33.6466,33.6601,55100.0
2013-12-16 12:30:00,49.76,49.76,49.69,49.69,44900.0,33.6669,33.6669,33.6195,33.6195,44900.0
2013-12-16 12:40:00,49.68,49.76,49.68,49.73,55600.0,33.6128,33.6669,33.6128,33.6466,55600.0
2013-12-16 12:50:00,49.73,49.79,49.65,49.65,58900.0,33.6466,33.6872,33.5925,33.5925,58900.0
2013-12-16 13:00:00,49.65,49.67,49.62,49.66,60400.0,33.5925,33.606,33.5722,33.5993,60400.0
2013-12-16 13:10:00,49.66,49.67,49.6,49.67,106800.0,33.5993,33.606,33.5587,33.606,106800.0
2013-12-16 13:20:00,49.68,49.78,49.67,49.76,73200.0,33.6128,33.6804,33.606,33.6669,73200.0
2013-12-16 13:30:00,49.75,49.77,49.72,49.76,83800.0,33.6601,33.6737,33.6398,33.6669,83800.0
2013-12-16 13:40:00,49.76,49.76,49.71,49.75,60800.0,33.6669,33.6669,33.6331,33.6601,60800.0
2013-12-16 13:50:00,49.75,49.82,49.74,49.8,54400.0,33.6601,33.7075,33.6534,33.694,54400.0
2013-12-16 14:00:00,49.8,49.89,49.79,49.87,86500.0,33.694,33.7549,33.6872,33.7413,86500.0
2013-12-16 14:10:00,49.87,49.9,49.84,49.84,111500.0,33.7413,33.7616,33.721,33.721,111500.0
2013-12-16 14:20:00,49.84,49.86,49.79,49.83,121300.0,33.721,33.7346,33.6872,33.7143,121300.0
2013-12-16 14:30:00,49.84,49.84,49.77,49.79,130100.0,33.721,33.721,33.6737,33.6872,130100.0
2013-12-16 14:40:00,49.79,49.86,49.78,49.81,44500.0,33.6872,33.7346,33.6804,33.7007,44500.0
2013-12-16 14:50:00,49.82,49.88,49.81,49.87,52400.0,33.7075,33.7481,33.7007,33.7413,52400.0
2013-12-16 15:00:00,49.87,49.92,49.87,49.92,76400.0,33.7413,33.7752,33.7413,33.7752,76400.0
2013-12-16 15:10:00,49.91,49.93,49.89,49.91,53800.0,33.7684,33.7819,33.7549,33.7684,53800.0
2013-12-16 15:20:00,49.91,49.93,49.86,49.93,94000.0,33.7684,33.7819,33.7346,33.7819,94000.0
2013-12-16 15:30:00,49.93,49.93,49.88,49.9,64000.0,33.7819,33.7819,33.7481,33.7616,64000.0
2013-12-16 15:40:00,49.9,49.96,49.87,49.94,180900.0,33.7616,33.8022,33.7413,33.7887,180900.0
2013-12-16 15:50:00,49.94,49.95,49.89,49.91,270900.0,33.7887,33.7955,33.7549,33.7684,270900.0
2013-12-17 09:30:00,49.85,50.13,49.72,49.77,167600.0,33.7278,33.9172,33.6398,33.6737,167600.0
2013-12-17 09:40:00,49.8,49.84,49.66,49.78,81200.0,33.694,33.721,33.5993,33.6804,81200.0
2013-12-17 09:50:00,49.79,49.79,49.67,49.78,89100.0,33.6872,33.6872,33.606,33.6804,89100.0
2013-12-17 10:00:00,49.77,49.84,49.76,49.77,74300.0,33.6737,33.721,33.6669,33.6737,74300.0
2013-12-17 10:10:00,49.76,49.77,49.66,49.66,62000.0,33.6669,33.6737,33.5993,33.5993,62000.0
2013-12-17 10:20:00,49.66,49.71,49.48,49.49,126000.0,33.5993,33.6331,33.4775,33.4842,126000.0
2013-12-17 10:30:00,49.48,49.58,49.42,49.58,109200.0,33.4775,33.5451,33.4369,33.5451,109200.0
2013-12-17 10:40:00,49.58,49.61,49.4,49.4,63100.0,33.5451,33.5654,33.4233,33.4233,63100.0
2013-12-17 10:50:00,49.4,49.48,49.4,49.42,63100.0,33.4233,33.4775,33.4233,33.4369,63100.0
2013-12-17 11:00:00,49.42,49.45,49.39,49.45,53400.0,33.4369,33.4572,33.4166,33.4572,53400.0
2013-12-17 11:10:00,49.45,49.45,49.38,49.41,70500.0,33.4572,33.4572,33.4098,33.4301,70500.0
2013-12-17 11:20:00,49.4,49.43,49.35,49.39,69500.0,33.4233,33.4436,33.3895,33.4166,69500.0
2013-12-17 11:30:00,49.39,49.4,49.35,49.37,52900.0,33.4166,33.4233,33.3895,33.403,52900.0
2013-12-17 11:40:00,49.37,49.46,49.36,49.44,83900.0,33.403,33.4639,33.3963,33.4504,83900.0
2013-12-17 11:50:00,49.44,49.44,49.41,49.43,50500.0,33.4504,33.4504,33.4301,33.4436,50500.0
2013-12-17 12:00:00,49.43,49.47,49.4,49.4,91500.0,33.4436,33.4707,33.4233,33.4233,91500.0
2013-12-17 12:10:00,49.4,49.45,49.38,49.41,47600.0,33.4233,33.4572,33.4098,33.4301,47600.0
2013-12-17 12:20:00,49.41,49.45,49.38,49.39,50400.0,33.4301,33.4572,33.4098,33.4166,50400.0
2013-12-17 12:30:00,49.39,49.46,49.39,49.46,56100.0,33.4166,33.4639,33.4166,33.4639,56100.0
2013-12-17 12:40:00,49.46,49.53,49.46,49.48,75800.0,33.4639,33.5113,33.4639,33.4775,75800.0
2013-12-17 12:50:00,49.48,49.52,49.46,49.47,97100.0,33.4775,33.5045,33.4639,33.4707,97100.0
2013-12-17 13:00:00,49.48,49.49,49.47,49.48,50200.0,33.4775,33.4842,33.4707,33.4775,50200.0
2013-12-17 13:10:00,49.47,49.49,49.44,49.48,43000.0,33.4707,33.4842,33.4504,33.4775,43000.0
2013-12-17 13:20:00,49.47,49.49,49.47,49.48,40200.0,33.4707,33.4842,33.4707,33.4775,40200.0
2013-12-17 13:30:00,49.48,49.58,49.48,49.56,115300.0,33.4775,33.5451,33.4775,33.5316,115300.0
2013-12-17 13:40:00,49.55,49.6,49.52,49.54,81500.0,33.5248,33.5587,33.5045,33.5181,81500.0
2013-12-17 13:50:00,49.54,49.57,49.52,49.55,37100.0,33.5181,33.5384,33.5045,33.5248,37100.0
2013-12-17 14:00:00,49.56,49.61,49.55,49.6,115100.0,33.5316,33.5654,33.5248,33.5587,115100.0
2013-12-17 14:10:00,49.6,49.63,49.59,49.59,67700.0,33.5587,33.579,33.5519,33.5519,67700.0
2013-12-17 14:20:00,49.59,49.69,49.59,49.64,60000.0,33.5519,33.6195,33.5519,33.5857,60000.0
2013-12-17 14:30:00,49.64,49.65,49.57,49.59,54200.0,33.5857,33.5925,33.5384,33.5519,54200.0
2013-12-17 14:40:00,49.58,49.69,49.58,49.69,56700.0,33.5451,33.6195,33.5451,33.6195,56700.0
2013-12-17 14:50:00,49.68,49.69,49.6,49.68,72300.0,33.6128,33.6195,33.5587,33.6128,72300.0
2013-12-17 15:00:00,49.68,49.71,49.67,49.71,73500.0,33.6128,33.6331,33.606,33.6331,73500.0
2013-12-17 15:10:00,49.71,49.78,49.7,49.77,75300.0,33.6331,33.6804,33.6263,33.6737,75300.0
2013-12-17 15:20:00,49.78,49.81,49.71,49.79,115700.0,33.6804,33.7007,33.6331,33.6872,115700.0
2013-12-17 15:30:00,49.79,49.79,49.72,49.76,109100.0,33.6872,33.6872,33.6398,33.6669,109100.0
2013-12-17 15:40:00,49.76,49.77,49.61,49.66,220900.0,33.6669,33.6737,33.5654,33.5993,220900.0
2013-12-17 15:50:00,49.66,49.66,49.55,49.58,504000.0,33.5993,33.5993,33.5248,33.5451,504000.0
2013-12-18 09:30:00,48.85,48.85,48.36,48.38,530000.0,33.0512,33.0512,32.7197,32.7332,530000.0
2013-12-18 09:40:00,48.41,48.69,48.32,48.47,330300.0,32.7535,32.943,32.6926,32.7941,330300.0
2013-12-18 09:50:00,48.48,48.51,48.24,48.48,264500.0,32.8009,32.8212,32.6385,32.8009,264500.0
2013-12-18 10:00:00,48.47,48.68,48.43,48.56,182200.0,32.7941,32.9362,32.7671,32.855,182200.0
2013-12-18 10:10:00,48.57,48.71,48.5,48.66,206100.0,32.8618,32.9565,32.8144,32.9227,206100.0
2013-12-18 10:20:00,48.66,48.82,48.57,48.61,157800.0,32.9227,33.0309,32.8618,32.8888,157800.0
2013-12-18 10:30:00,48.59,48.69,48.48,48.5,173500.0,32.8753,32.943,32.8009,32.8144,173500.0
2013-12-18 10:40:00,48.51,48.59,48.49,48.49,115700.0,32.8212,32.8753,32.8076,32.8076,115700.0
2013-12-18 10:50:00,48.5,48.58,48.49,48.57,157200.0,32.8144,32.8685,32.8076,32.8618,157200.0
2013-12-18 11:00:00,48.58,48.85,48.57,48.84,137800.0,32.8685,33.0512,32.8618,33.0445,137800.0
2013-12-18 11:10:00,48.85,48.86,48.73,48.76,129600.0,33.0512,33.058,32.97,32.9903,129600.0
2013-12-18 11:20:00,48.77,48.96,48.73,48.85,129300.0,32.9971,33.1256,32.97,33.0512,129300.0
2013-12-18 11:30:00,48.82,48.84,48.67,48.77,128000.0,33.0309,33.0445,32.9294,32.9971,128000.0
2013-12-18 11:40:00,48.77,48.89,48.76,48.8,126200.0,32.9971,33.0783,32.9903,33.0174,126200.0
2013-12-18 11:50:00,48.79,48.9,48.72,48.88,93400.0,33.0106,33.085,32.9633,33.0715,93400.0
2013-12-18 12:00:00,48.86,49.0,48.86,48.98,93700.0,33.058,33.1527,33.058,33.1392,93700.0
2013-12-18 12:10:00,48.98,49.13,48.98,49.05,130100.0,33.1392,33.2407,33.1392,33.1865,130100.0
2013-12-18 12:20:00,49.05,49.08,49.01,49.07,64100.0,33.1865,33.2068,33.1595,33.2001,64100.0
2013-12-18 12:30:00,49.06,49.28,49.06,49.25,128400.0,33.1933,33.3421,33.1933,33.3219,128400.0
2013-12-18 12:40:00,49.24,49.32,49.23,49.29,134200.0,33.3151,33.3692,33.3083,33.3489,134200.0
2013-12-18 12:50:00,49.29,49.3,49.1,49.12,93000.0,33.3489,33.3557,33.2204,33.2339,93000.0
2013-12-18 13:00:00,49.12,49.13,48.96,49.01,112000.0,33.2339,33.2407,33.1256,33.1595,112000.0
2013-12-18 13:10:00,49.01,49.03,48.94,48.98,135800.0,33.1595,33.173,33.1121,33.1392,135800.0
2013-12-18 13:20:00,48.99,49.07,48.97,49.05,82600.0,33.1459,33.2001,33.1324,33.1865,82600.0
2013-12-18 13:30:00,49.05,49.05,48.97,49.0,93200.0,33.1865,33.1865,33.1324,33.1527,93200.0
2013-12-18 13:40:00,49.0,49.08,48.99,49.01,99800.0,33.1527,33.2068,33.1459,33.1595,99800.0
2013-12-18 13:50:00,49.02,49.23,49.0,49.07,103600.0,33.1662,33.3083,33.1527,33.2001,103600.0
2013-12-18 14:00:00,49.05,49.29,48.76,49.2,327300.0,33.1865,33.3489,32.9903,33.288,327300.0
2013-12-18 14:10:00,49.22,49.56,49.21,49.52,223400.0,33.3016,33.5316,33.2948,33.5045,223400.0
2013-12-18 14:20:00,49.53,49.6,49.3,49.36,276800.0,33.5113,33.5587,33.3557,33.3963,276800.0
2013-12-18 14:30:00,49.35,49.48,49.15,49.48,226700.0,33.3895,33.4775,33.2542,33.4775,226700.0
2013-12-18 14:40:00,49.48,49.52,49.4,49.49,223100.0,33.4775,33.5045,33.4233,33.4842,223100.0
2013-12-18 14:50:00,49.49,49.59,49.45,49.51,141900.0,33.4842,33.5519,33.4572,33.4978,141900.0
2013-12-18 15:00:00,49.52,49.52,49.3,49.34,127700.0,33.5045,33.5045,33.3557,33.3827,127700.0
2013-12-18 15:10:00,49.35,49.5,49.33,49.48,163000.0,33.3895,33.491,33.376,33.4775,163000.0
2013-12-18 15:20:00,49.48,49.64,49.48,49.52,206000.0,33.4775,33.5857,33.4775,33.5045,206000.0
2013-12-18 15:30:00,49.51,49.55,49.41,49.48,263000.0,33.4978,33.5248,33.4301,33.4775,263000.0
2013-12-18 15:40:00,49.48,49.7,49.41,49.58,381600.0,33.4775,33.6263,33.4301,33.5451,381600.0
2013-12-18 15:50:00,49.59,49.75,49.52,49.74,557800.0,33.5519,33.6601,33.5045,33.6534,557800.0
2013-12-19 09:30:00,50.48,50.93,49.26,49.35,316300.0,34.1541,34.4585,33.3286,33.3895,316300.0
2013-12-19 09:40:00,49.35,49.36,48.6,48.76,423200.0,33.3895,33.3963,32.8821,32.9903,423200.0
2013-12-19 09:50:00,48.76,48.77,48.53,48.66,271100.0,32.9903,32.9971,32.8347,32.9227,271100.0
2013-12-19 10:00:00,48.66,48.94,48.63,48.86,302700.0,32.9227,33.1121,32.9024,33.058,302700.0
2013-12-19 10:10:00,48.85,48.88,48.55,48.63,184000.0,33.0512,33.0715,32.8482,32.9024,184000.0
2013-12-19 10:20:00,48.63,48.74,48.62,48.72,141400.0,32.9024,32.9768,32.8956,32.9633,141400.0
2013-12-19 10:30:00,48.72,48.88,48.68,48.7,169600.0,32.9633,33.0715,32.9362,32.9497,169600.0
2013-12-19 10:40:00,48.7,48.73,48.6,48.68,142400.0,32.9497,32.97,32.8821,32.9362,142400.0
2013-12-19 10:50:00,48.68,48.77,48.6,48.76,158000.0,32.9362,32.9971,32.8821,32.9903,158000.0
2013-12-19 11:00:00,48.75,48.87,48.66,48.67,101700.0,32.9836,33.0647,32.9227,32.9294,101700.0
2013-12-19 11:10:00,48.67,48.77,48.65,48.7,100300.0,32.9294,32.9971,32.9159,32.9497,100300.0
2013-12-19 11:20:00,48.7,48.94,48.65,48.92,99000.0,32.9497,33.1121,32.9159,33.0986,99000.0
2013-12-19 11:30:00,48.93,48.94,48.79,48.85,122300.0,33.1053,33.1121,33.0106,33.0512,122300.0
2013-12-19 11:40:00,48.85,48.99,48.84,48.98,96900.0,33.0512,33.1459,33.0445,33.1392,96900.0
2013-12-19 11:50:00,48.98,49.14,48.97,49.09,140700.0,33.1392,33.2474,33.1324,33.2136,140700.0
2013-12-19 12:00:00,49.09,49.28,49.09,49.25,129100.0,33.2136,33.3421,33.2136,33.3219,129100.0
2013-12-19 12:10:00,49.25,49.28,49.18,49.18,186300.0,33.3219,33.3421,33.2745,33.2745,186300.0
2013-12-19 12:20:00,49.17,49.18,49.07,49.08,84500.0,33.2677,33.2745,33.2001,33.2068,84500.0
2013-12-19 12:30:00,49.09,49.14,49.08,49.09,87500.0,33.2136,33.2474,33.2068,33.2136,87500.0
2013-12-19 12:40:00,49.09,49.14,49.09,49.1,65000.0,33.2136,33.2474,33.2136,33.2204,65000.0
2013-12-19 12:50:00,49.1,49.11,49.05,49.07,62600.0,33.2204,33.2271,33.1865,33.2001,62600.0
2013-12-19 13:00:00,49.07,49.09,48.98,49.09,94700.0,33.2001,33.2136,33.1392,33.2136,94700.0
2013-12-19 13:10:00,49.09,49.23,49.09,49.18,90500.0,33.2136,33.3083,33.2136,33.2745,90500.0
2013-12-19 13:20:00,49.18,49.28,49.17,49.25,77300.0,33.2745,33.3421,33.2677,33.3219,77300.0
2013-12-19 13:30:00,49.25,49.27,49.23,49.25,96300.0,33.3219,33.3354,33.3083,33.3219,96300.0
2013-12-19 13:40:00,49.24,49.33,49.23,49.32,79900.0,33.3151,33.376,33.3083,33.3692,79900.0
2013-12-19 13:50:00,49.31,49.36,49.24,49.3,95300.0,33.3624,33.3963,33.3151,33.3557,95300.0
2013-12-19 14:00:00,49.3,49.31,49.24,49.26,90900.0,33.3557,33.3624,33.3151,33.3286,90900.0
2013-12-19 14:10:00,49.26,49.27,49.15,49.16,56600.0,33.3286,33.3354,33.2542,33.261,56600.0
2013-12-19 14:20:00,49.16,49.16,49.03,49.1,81300.0,33.261,33.261,33.173,33.2204,81300.0
2013-12-19 14:30:00,49.1,49.23,49.09,49.21,94400.0,33.2204,33.3083,33.2136,33.2948,94400.0
2013-12-19 14:40:00,49.21,49.24,49.17,49.23,121200.0,33.2948,33.3151,33.2677,33.3083,121200.0
2013-12-19 14:50:00,49.24,49.32,49.23,49.31,92500.0,33.3151,33.3692,33.3083,33.3624,92500.0
2013-12-19 15:00:00,49.3,49.34,49.29,49.29,111600.0,33.3557,33.3827,33.3489,33.3489,111600.0
2013-12-19 15:10:00,49.29,49.37,49.29,49.33,87900.0,33.3489,33.403,33.3489,33.376,87900.0
2013-12-19 15:20:00,49.32,49.34,49.27,49.33,131100.0,33.3692,33.3827,33.3354,33.376,131100.0
2013-12-19 15:30:00,49.33,49.4,49.28,49.39,206200.0,33.376,33.4233,33.3421,33.4166,206200.0
2013-12-19 15:40:00,49.39,49.41,49.33,49.33,339200.0,33.4166,33.4301,33.376,33.376,339200.0
2013-12-19 15:50:00,49.33,49.38,49.3,49.37,448300.0,33.376,33.4098,33.3557,33.403,448300.0
2013-12-20 09:30:00,49.32,49.36,49.12,49.25,761700.0,33.3692,33.3963,33.2339,33.3219,761700.0
2013-12-20 09:40:00,49.23,49.36,49.13,49.34,129100.0,33.3083,33.3963,33.2407,33.3827,129100.0
2013-12-20 09:50:00,49.34,49.4,49.31,49.38,62800.0,33.3827,33.4233,33.3624,33.4098,62800.0
2013-12-20 10:00:00,49.38,49.39,49.25,49.33,127800.0,33.4098,33.4166,33.3219,33.376,127800.0
2013-12-20 10:10:00,49.32,49.34,49.17,49.17,88200.0,33.3692,33.3827,33.2677,33.2677,88200.0
2013-12-20 10:20:00,49.17,49.2,49.07,49.07,128900.0,33.2677,33.288,33.2001,33.2001,128900.0
2013-12-20 10:30:00,49.08,49.22,49.08,49.2,112000.0,33.2068,33.3016,33.2068,33.288,112000.0
2013-12-20 10:40:00,49.2,49.38,49.17,49.37,79800.0,33.288,33.4098,33.2677,33.403,79800.0
2013-12-20 10:50:00,49.37,49.43,49.36,49.36,72300.0,33.403,33.4436,33.3963,33.3963,72300.0
2013-12-20 11:00:00,49.36,49.36,49.3,49.32,52000.0,33.3963,33.3963,33.3557,33.3692,52000.0
2013-12-20 11:10:00,49.32,49.32,49.27,49.3,53000.0,33.3692,33.3692,33.3354,33.3557,53000.0
2013-12-20 11:20:00,49.3,49.42,49.29,49.37,148800.0,33.3557,33.4369,33.3489,33.403,148800.0
2013-12-20 11:30:00,49.37,49.49,49.35,49.49,119600.0,33.403,33.4842,33.3895,33.4842,119600.0
2013-12-20 11:40:00,49.49,49.52,49.43,49.44,74700.0,33.4842,33.5045,33.4436,33.4504,74700.0
2013-12-20 11:50:00,49.44,49.46,49.38,49.39,92900.0,33.4504,33.4639,33.4098,33.4166,92900.0
2013-12-20 12:00:00,49.39,49.44,49.34,49.44,109600.0,33.4166,33.4504,33.3827,33.4504,109600.0
2013-12-20 12:10:00,49.44,49.48,49.4,49.45,59000.0,33.4504,33.4775,33.4233,33.4572,59000.0
2013-12-20 12:20:00,49.45,49.49,49.38,49.48,44700.0,33.4572,33.4842,33.4098,33.4775,44700.0
2013-12-20 12:30:00,49.49,49.56,49.48,49.49,51300.0,33.4842,33.5316,33.4775,33.4842,51300.0
2013-12-20 12:40:00,49.49,49.54,49.48,49.54,85100.0,33.4842,33.5181,33.4775,33.5181,85100.0
2013-12-20 12:50:00,49.53,49.56,49.43,49.43,85800.0,33.5113,33.5316,33.4436,33.4436,85800.0
2013-12-20 13:00:00,49.43,49.44,49.38,49.38,63800.0,33.4436,33.4504,33.4098,33.4098,63800.0
2013-12-20 13:10:00,49.39,49.39,49.3,49.32,58400.0,33.4166,33.4166,33.3557,33.3692,58400.0
2013-12-20 13:20:00,49.32,49.39,49.31,49.37,35300.0,33.3692,33.4166,33.3624,33.403,35300.0
2013-12-20 13:30:00,49.37,49.38,49.32,49.33,53800.0,33.403,33.4098,33.3692,33.376,53800.0
2013-12-20 13:40:00,49.33,49.39,49.31,49.32,55000.0,33.376,33.4166,33.3624,33.3692,55000.0
2013-12-20 13:50:00,49.32,49.32,49.29,49.3,57600.0,33.3692,33.3692,33.3489,33.3557,57600.0
2013-12-20 14:00:00,49.31,49.36,49.26,49.36,70100.0,33.3624,33.3963,33.3286,33.3963,70100.0
2013-12-20 14:10:00,49.37,49.39,49.32,49.36,56000.0,33.403,33.4166,33.3692,33.3963,56000.0
2013-12-20 14:20:00,49.35,49.36,49.32,49.33,41300.0,33.3895,33.3963,33.3692,33.376,41300.0
2013-12-20 14:30:00,49.34,49.37,49.3,49.34,69300.0,33.3827,33.403,33.3557,33.3827,69300.0
2013-12-20 14:40:00,49.34,49.34,49.24,49.27,120400.0,33.3827,33.3827,33.3151,33.3354,120400.0
2013-12-20 14:50:00,49.26,49.29,49.21,49.29,69300.0,33.3286,33.3489,33.2948,33.3489,69300.0
2013-12-20 15:00:00,49.29,49.29,49.15,49.22,94500.0,33.3489,33.3489,33.2542,33.3016,94500.0
2013-12-20 15:10:00,49.21,49.31,49.21,49.29,124600.0,33.2948,33.3624,33.2948,33.3489,124600.0
2013-12-20 15:20:00,49.29,49.29,49.19,49.27,100100.0,33.3489,33.3489,33.2813,33.3354,100100.0
2013-12-20 15:30:00,49.28,49.38,49.27,49.37,193300.0,33.3421,33.4098,33.3354,33.403,193300.0
2013-12-20 15:40:00,49.37,49.42,49.29,49.29,272400.0,33.403,33.4369,33.3489,33.3489,272400.0
2013-12-20 15:50:00,49.29,49.36,49.27,49.33,382800.0,33.3489,33.3963,33.3354,33.376,382800.0
2013-12-23 09:30:00,49.26,49.45,49.0,49.04,248700.0,33.3286,33.4572,33.1527,33.1798,248700.0
2013-12-23 09:40:00,49.05,49.11,48.95,49.0,96900.0,33.1865,33.2271,33.1189,33.1527,96900.0
2013-12-23 09:50:00,48.99,49.0,48.88,48.88,112100.0,33.1459,33.1527,33.0715,33.0715,112100.0
2013-12-23 10:00:00,48.88,48.9,48.8,48.81,77200.0,33.0715,33.085,33.0174,33.0242,77200.0
2013-12-23 10:10:00,48.8,48.83,48.68,48.82,160400.0,33.0174,33.0377,32.9362,33.0309,160400.0
2013-12-23 10:20:00,48.82,48.9,48.82,48.86,61800.0,33.0309,33.085,33.0309,33.058,61800.0
2013-12-23 10:30:00,48.86,48.87,48.79,48.8,52800.0,33.058,33.0647,33.0106,33.0174,52800.0
2013-12-23 10:40:00,48.8,48.88,48.8,48.86,82900.0,33.0174,33.0715,33.0174,33.058,82900.0
2013-12-23 10:50:00,48.86,48.91,48.86,48.91,68800.0,33.058,33.0918,33.058,33.0918,68800.0
2013-12-23 11:00:00,48.9,49.06,48.9,48.97,95700.0,33.085,33.1933,33.085,33.1324,95700.0
2013-12-23 11:10:00,48.97,48.97,48.86,48.88,46800.0,33.1324,33.1324,33.058,33.0715,46800.0
2013-12-23 11:20:00,48.88,48.92,48.85,48.88,47400.0,33.0715,33.0986,33.0512,33.0715,47400.0
2013-12-23 11:30:00,48.88,48.98,48.88,48.98,54900.0,33.0715,33.1392,33.0715,33.1392,54900.0
2013-12-23 11:40:00,48.98,48.99,48.95,48.97,46700.0,33.1392,33.1459,33.1189,33.1324,46700.0
2013-12-23 11:50:00,48.96,48.99,48.94,48.97,33600.0,33.1256,33.1459,33.1121,33.1324,33600.0
2013-12-23 12:00:00,48.97,48.99,48.91,48.94,56600.0,33.1324,33.1459,33.0918,33.1121,56600.0
2013-12-23 12:10:00,48.94,48.96,48.87,48.94,44700.0,33.1121,33.1256,33.0647,33.1121,44700.0
2013-12-23 12:20:00,48.93,49.0,48.9,48.96,74800.0,33.1053,33.1527,33.085,33.1256,74800.0
2013-12-23 12:30:00,48.97,49.01,48.96,49.0,33000.0,33.1324,33.1595,33.1256,33.1527,33000.0
2013-12-23 12:40:00,49.0,49.01,48.99,49.01,42100.0,33.1527,33.1595,33.1459,33.1595,42100.0
2013-12-23 12:50:00,49.01,49.02,48.99,49.0,46400.0,33.1595,33.1662,33.1459,33.1527,46400.0
2013-12-23 13:00:00,49.0,49.01,48.89,48.89,63000.0,33.1527,33.1595,33.0783,33.0783,63000.0
2013-12-23 13:10:00,48.88,48.91,48.88,48.9,58700.0,33.0715,33.0918,33.0715,33.085,58700.0
2013-12-23 13:20:00,48.9,48.93,48.89,48.92,45500.0,33.085,33.1053,33.0783,33.0986,45500.0
2013-12-23 13:30:00,48.92,48.93,48.87,48.87,39600.0,33.0986,33.1053,33.0647,33.0647,39600.0
2013-12-23 13:40:00,48.86,48.93,48.86,48.89,61400.0,33.058,33.1053,33.058,33.0783,61400.0
2013-12-23 13:50:00,48.89,48.96,48.87,48.96,45200.0,33.0783,33.1256,33.0647,33.1256,45200.0
2013-12-23 14:00:00,48.95,48.98,48.92,48.95,39900.0,33.1189,33.1392,33.0986,33.1189,39900.0
2013-12-23 14:10:00,48.95,49.0,48.93,48.98,55500.0,33.1189,33.1527,33.1053,33.1392,55500.0
2013-12-23 14:20:00,48.99,49.06,48.98,49.06,60500.0,33.1459,33.1933,33.1392,33.1933,60500.0
2013-12-23 14:30:00,49.06,49.09,49.04,49.08,59300.0,33.1933,33.2136,33.1798,33.2068,59300.0
2013-12-23 14:40:00,49.08,49.08,49.05,49.05,24800.0,33.2068,33.2068,33.1865,33.1865,24800.0
2013-12-23 14:50:00,49.05,49.11,49.05,49.07,79000.0,33.1865,33.2271,33.1865,33.2001,79000.0
2013-12-23 15:00:00,49.06,49.07,49.0,49.0,25200.0,33.1933,33.2001,33.1527,33.1527,25200.0
2013-12-23 15:10:00,49.01,49.09,48.97,49.09,63800.0,33.1595,33.2136,33.1324,33.2136,63800.0
2013-12-23 15:20:00,49.09,49.18,49.07,49.16,98900.0,33.2136,33.2745,33.2001,33.261,98900.0
2013-12-23 15:30:00,49.16,49.21,49.16,49.17,170200.0,33.261,33.2948,33.261,33.2677,170200.0
2013-12-23 15:40:00,49.17,49.17,49.07,49.1,90700.0,33.2677,33.2677,33.2001,33.2204,90700.0
2013-12-23 15:50:00,49.1,49.2,49.09,49.16,271900.0,33.2204,33.288,33.2136,33.261,271900.0
2013-12-24 09:30:00,49.22,49.38,49.16,49.3,67900.0,33.3016,33.4098,33.261,33.3557,67900.0
2013-12-24 09:40:00,49.36,49.37,49.26,49.35,24000.0,33.3963,33.403,33.3286,33.3895,24000.0
2013-12-24 09:50:00,49.34,49.34,49.26,49.27,27200.0,33.3827,33.3827,33.3286,33.3354,27200.0
2013-12-24 10:00:00,49.28,49.4,49.27,49.39,39900.0,33.3421,33.4233,33.3354,33.4166,39900.0
2013-12-24 10:10:00,49.38,49.4,49.31,49.33,38900.0,33.4098,33.4233,33.3624,33.376,38900.0
2013-12-24 10:20:00,49.34,49.41,49.33,49.4,45400.0,33.3827,33.4301,33.376,33.4233,45400.0
2013-12-24 10:30:00,49.4,49.41,49.36,49.41,30300.0,33.4233,33.4301,33.3963,33.4301,30300.0
2013-12-24 10:40:00,49.4,49.4,49.35,49.38,35900.0,33.4233,33.4233,33.3895,33.4098,35900.0
2013-12-24 10:50:00,49.38,49.41,49.35,49.41,35600.0,33.4098,33.4301,33.3895,33.4301,35600.0
2013-12-24 11:00:00,49.41,49.44,49.4,49.42,60200.0,33.4301,33.4504,33.4233,33.4369,60200.0
2013-12-24 11:10:00,49.43,49.49,49.41,49.49,42100.0,33.4436,33.4842,33.4301,33.4842,42100.0
2013-12-24 11:20:00,49.48,49.49,49.43,49.44,32500.0,33.4775,33.4842,33.4436,33.4504,32500.0
2013-12-24 11:30:00,49.43,49.5,49.41,49.45,93700.0,33.4436,33.491,33.4301,33.4572,93700.0
2013-12-24 11:40:00,49.44,49.47,49.44,49.44,53500.0,33.4504,33.4707,33.4504,33.4504,53500.0
2013-12-24 11:50:00,49.44,49.46,49.36,49.39,59700.0,33.4504,33.4639,33.3963,33.4166,59700.0
2013-12-24 12:00:00,49.39,49.41,49.33,49.33,48000.0,33.4166,33.4301,33.376,33.376,48000.0
2013-12-24 12:10:00,49.33,49.35,49.3,49.34,52000.0,33.376,33.3895,33.3557,33.3827,52000.0
2013-12-24 12:20:00,49.33,49.33,49.26,49.26,62300.0,33.376,33.376,33.3286,33.3286,62300.0
2013-12-24 12:30:00,49.27,49.28,49.23,49.24,90900.0,33.3354,33.3421,33.3083,33.3151,90900.0
2013-12-24 12:40:00,49.24,49.28,49.21,49.28,74700.0,33.3151,33.3421,33.2948,33.3421,74700.0
2013-12-24 12:50:00,49.27,49.32,49.24,49.27,138600.0,33.3354,33.3692,33.3151,33.3354,138600.0
2013-12-26 09:30:00,49.45,49.59,49.37,49.53,72800.0,33.4572,33.5519,33.403,33.5113,72800.0
2013-12-26 09:40:00,49.55,49.62,49.5,49.55,58200.0,33.5248,33.5722,33.491,33.5248,58200.0
2013-12-26 09:50:00,49.55,49.55,49.44,49.49,59800.0,33.5248,33.5248,33.4504,33.4842,59800.0
2013-12-26 10:00:00,49.49,49.56,49.48,49.48,73700.0,33.4842,33.5316,33.4775,33.4775,73700.0
2013-12-26 10:10:00,49.48,49.49,49.39,49.4,35900.0,33.4775,33.4842,33.4166,33.4233,35900.0
2013-12-26 10:20:00,49.39,49.4,49.33,49.36,47300.0,33.4166,33.4233,33.376,33.3963,47300.0
2013-12-26 10:30:00,49.36,49.42,49.35,49.37,52200.0,33.3963,33.4369,33.3895,33.403,52200.0
2013-12-26 10:40:00,49.38,49.46,49.36,49.43,48100.0,33.4098,33.4639,33.3963,33.4436,48100.0
2013-12-26 10:50:00,49.42,49.46,49.41,49.44,55000.0,33.4369,33.4639,33.4301,33.4504,55000.0
2013-12-26 11:00:00,49.45,49.46,49.42,49.43,32000.0,33.4572,33.4639,33.4369,33.4436,32000.0
2013-12-26 11:10:00,49.43,49.49,49.43,49.48,73600.0,33.4436,33.4842,33.4436,33.4775,73600.0
2013-12-26 11:20:00,49.49,49.53,49.48,49.53,56900.0,33.4842,33.5113,33.4775,33.5113,56900.0
2013-12-26 11:30:00,49.53,49.54,49.5,49.52,24600.0,33.5113,33.5181,33.491,33.5045,24600.0
2013-12-26 11:40:00,49.52,49.54,49.49,49.5,27300.0,33.5045,33.5181,33.4842,33.491,27300.0
2013-12-26 11:50:00,49.5,49.5,49.45,49.47,18300.0,33.491,33.491,33.4572,33.4707,18300.0
2013-12-26 12:00:00,49.47,49.47,49.44,49.44,20500.0,33.4707,33.4707,33.4504,33.4504,20500.0
2013-12-26 12:10:00,49.44,49.45,49.39,49.4,25900.0,33.4504,33.4572,33.4166,33.4233,25900.0
2013-12-26 12:20:00,49.39,49.5,49.38,49.49,25700.0,33.4166,33.491,33.4098,33.4842,25700.0
2013-12-26 12:30:00,49.5,49.51,49.47,49.48,19800.0,33.491,33.4978,33.4707,33.4775,19800.0
2013-12-26 12:40:00,49.48,49.51,49.47,49.49,17000.0,33.4775,33.4978,33.4707,33.4842,17000.0
2013-12-26 12:50:00,49.49,49.49,49.45,49.45,15000.0,33.4842,33.4842,33.4572,33.4572,15000.0
2013-12-26 13:00:00,49.44,49.46,49.42,49.45,56200.0,33.4504,33.4639,33.4369,33.4572,56200.0
2013-12-26 13:10:00,49.45,49.45,49.42,49.44,32600.0,33.4572,33.4572,33.4369,33.4504,32600.0
2013-12-26 13:20:00,49.44,49.45,49.43,49.44,13600.0,33.4504,33.4572,33.4436,33.4504,13600.0
2013-12-26 13:30:00,49.44,49.47,49.44,49.47,17400.0,33.4504,33.4707,33.4504,33.4707,17400.0
2013-12-26 13:40:00,49.46,49.54,49.46,49.53,43100.0,33.4639,33.5181,33.4639,33.5113,43100.0
2013-12-26 13:50:00,49.54,49.57,49.52,49.57,22500.0,33.5181,33.5384,33.5045,33.5384,22500.0
2013-12-26 14:00:00,49.58,49.6,49.55,49.59,43000.0,33.5451,33.5587,33.5248,33.5519,43000.0
2013-12-26 14:10:00,49.59,49.66,49.59,49.66,61400.0,33.5519,33.5993,33.5519,33.5993,61400.0
2013-12-26 14:20:00,49.65,49.71,49.65,49.7,56600.0,33.5925,33.6331,33.5925,33.6263,56600.0
2013-12-26 14:30:00,49.7,49.74,49.67,49.73,74000.0,33.6263,33.6534,33.606,33.6466,74000.0
2013-12-26 14:40:00,49.72,49.74,49.69,49.7,36000.0,33.6398,33.6534,33.6195,33.6263,36000.0
2013-12-26 14:50:00,49.7,49.71,49.64,49.65,23100.0,33.6263,33.6331,33.5857,33.5925,23100.0
2013-12-26 15:00:00,49.65,49.67,49.6,49.65,65100.0,33.5925,33.606,33.5587,33.5925,65100.0
2013-12-26 15:10:00,49.64,49.69,49.63,49.66,37000.0,33.5857,33.6195,33.579,33.5993,37000.0
2013-12-26 15:20:00,49.66,49.69,49.64,49.69,37200.0,33.5993,33.6195,33.5857,33.6195,37200.0
2013-12-26 15:30:00,49.69,49.72,49.68,49.69,44900.0,33.6195,33.6398,33.6128,33.6195,44900.0
2013-12-26 15:40:00,49.69,49.71,49.63,49.65,144000.0,33.6195,33.6331,33.579,33.5925,144000.0
2013-12-26 15:50:00,49.64,49.71,49.63,49.7,300900.0,33.5857,33.6331,33.579,33.6263,300900.0
2013-12-27 09:30:00,49.81,49.94,49.68,49.89,81200.0,33.7007,33.7887,33.6128,33.7549,81200.0
2013-12-27 09:40:00,49.89,50.07,49.82,50.03,122200.0,33.7549,33.8767,33.7075,33.8496,122200.0
2013-12-27 09:50:00,50.01,50.11,49.94,49.95,57700.0,33.8361,33.9037,33.7887,33.7955,57700.0
2013-12-27 10:00:00,49.94,49.95,49.79,49.82,72600.0,33.7887,33.7955,33.6872,33.7075,72600.0
2013-12-27 10:10:00,49.82,49.88,49.81,49.86,44600.0,33.7075,33.7481,33.7007,33.7346,44600.0
2013-12-27 10:20:00,49.86,49.93,49.83,49.92,33900.0,33.7346,33.7819,33.7143,33.7752,33900.0
2013-12-27 10:30:00,49.93,49.97,49.9,49.93,52300.0,33.7819,33.809,33.7616,33.7819,52300.0
2013-12-27 10:40:00,49.92,49.97,49.9,49.92,36200.0,33.7752,33.809,33.7616,33.7752,36200.0
2013-12-27 10:50:00,49.93,49.93,49.84,49.87,46400.0,33.7819,33.7819,33.721,33.7413,46400.0
2013-12-27 11:00:00,49.88,49.91,49.84,49.87,39500.0,33.7481,33.7684,33.721,33.7413,39500.0
2013-12-27 11:10:00,49.87,49.93,49.83,49.93,33000.0,33.7413,33.7819,33.7143,33.7819,33000.0
2013-12-27 11:20:00,49.92,49.93,49.85,49.91,62500.0,33.7752,33.7819,33.7278,33.7684,62500.0
2013-12-27 11:30:00,49.91,49.96,49.77,49.77,63300.0,33.7684,33.8022,33.6737,33.6737,63300.0
2013-12-27 11:40:00,49.77,49.81,49.75,49.81,73400.0,33.6737,33.7007,33.6601,33.7007,73400.0
2013-12-27 11:50:00,49.82,49.83,49.77,49.79,52400.0,33.7075,33.7143,33.6737,33.6872,52400.0
2013-12-27 12:00:00,49.79,49.83,49.73,49.77,44600.0,33.6872,33.7143,33.6466,33.6737,44600.0
2013-12-27 12:10:00,49.76,49.8,49.76,49.77,45000.0,33.6669,33.694,33.6669,33.6737,45000.0
2013-12-27 12:20:00,49.78,49.8,49.77,49.79,25400.0,33.6804,33.694,33.6737,33.6872,25400.0
2013-12-27 12:30:00,49.78,49.79,49.72,49.73,24700.0,33.6804,33.6872,33.6398,33.6466,24700.0
2013-12-27 12:40:00,49.72,49.78,49.72,49.78,21900.0,33.6398,33.6804,33.6398,33.6804,21900.0
2013-12-27 12:50:00,49.78,49.78,49.73,49.75,34900.0,33.6804,33.6804,33.6466,33.6601,34900.0
2013-12-27 13:00:00,49.76,49.77,49.7,49.7,18500.0,33.6669,33.6737,33.6263,33.6263,18500.0
2013-12-27 13:10:00,49.71,49.75,49.68,49.69,28200.0,33.6331,33.6601,33.6128,33.6195,28200.0
2013-12-27 13:20:00,49.7,49.71,49.66,49.67,23600.0,33.6263,33.6331,33.5993,33.606,23600.0
2013-12-27 13:30:00,49.67,49.71,49.63,49.71,41700.0,33.606,33.6331,33.579,33.6331,41700.0
2013-12-27 13:40:00,49.71,49.77,49.71,49.77,25100.0,33.6331,33.6737,33.6331,33.6737,25100.0
2013-12-27 13:50:00,49.77,49.79,49.76,49.77,25500.0,33.6737,33.6872,33.6669,33.6737,25500.0
2013-12-27 14:00:00,49.77,49.79,49.72,49.74,32400.0,33.6737,33.6872,33.6398,33.6534,32400.0
2013-12-27 14:10:00,49.73,49.77,49.7,49.76,30000.0,33.6466,33.6737,33.6263,33.6669,30000.0
2013-12-27 14:20:00,49.77,49.84,49.77,49.8,44200.0,33.6737,33.721,33.6737,33.694,44200.0
2013-12-27 14:30:00,49.79,49.8,49.75,49.75,35500.0,33.6872,33.694,33.6601,33.6601,35500.0
2013-12-27 14:40:00,49.76,49.78,49.73,49.78,39900.0,33.6669,33.6804,33.6466,33.6804,39900.0
2013-12-27 14:50:00,49.78,49.81,49.74,49.74,26900.0,33.6804,33.7007,33.6534,33.6534,26900.0
2013-12-27 15:00:00,49.75,49.8,49.74,49.78,34200.0,33.6601,33.694,33.6534,33.6804,34200.0
2013-12-27 15:10:00,49.78,49.84,49.77,49.83,48600.0,33.6804,33.721,33.6737,33.7143,48600.0
2013-12-27 15:20:00,49.82,49.84,49.81,49.84,46200.0,33.7075,33.721,33.7007,33.721,46200.0
2013-12-27 15:30:00,49.83,49.86,49.79,49.79,58900.0,33.7143,33.7346,33.6872,33.6872,58900.0
2013-12-27 15:40:00,49.8,49.84,49.79,49.84,76400.0,33.694,33.721,33.6872,33.721,76400.0
2013-12-27 15:50:00,49.83,49.88,49.82,49.82,184600.0,33.7143,33.7481,33.7075,33.7075,184600.0
2013-12-30 09:30:00,49.9,49.92,49.75,49.83,83700.0,33.7616,33.7752,33.6601,33.7143,83700.0
2013-12-30 09:40:00,49.85,49.97,49.82,49.84,56200.0,33.7278,33.809,33.7075,33.721,56200.0
2013-12-30 09:50:00,49.85,49.88,49.77,49.81,47500.0,33.7278,33.7481,33.6737,33.7007,47500.0
2013-12-30 10:00:00,49.81,49.86,49.77,49.79,63800.0,33.7007,33.7346,33.6737,33.6872,63800.0
2013-12-30 10:10:00,49.79,49.81,49.77,49.79,62500.0,33.6872,33.7007,33.6737,33.6872,62500.0
2013-12-30 10:20:00,49.79,49.87,49.77,49.86,42900.0,33.6872,33.7413,33.6737,33.7346,42900.0
2013-12-30 10:30:00,49.88,49.95,49.84,49.95,35900.0,33.7481,33.7955,33.721,33.7955,35900.0
2013-12-30 10:40:00,49.95,49.97,49.87,49.87,34400.0,33.7955,33.809,33.7413,33.7413,34400.0
2013-12-30 10:50:00,49.88,49.96,49.88,49.95,27400.0,33.7481,33.8022,33.7481,33.7955,27400.0
2013-12-30 11:00:00,49.94,49.96,49.89,49.92,45000.0,33.7887,33.8022,33.7549,33.7752,45000.0
2013-12-30 11:10:00,49.91,49.95,49.9,49.9,42600.0,33.7684,33.7955,33.7616,33.7616,42600.0
2013-12-30 11:20:00,49.9,49.94,49.87,49.87,46200.0,33.7616,33.7887,33.7413,33.7413,46200.0
2013-12-30 11:30:00,49.88,49.92,49.86,49.9,74700.0,33.7481,33.7752,33.7346,33.7616,74700.0
2013-12-30 11:40:00,49.89,49.92,49.84,49.84,42200.0,33.7549,33.7752,33.721,33.721,42200.0
2013-12-30 11:50:00,49.83,49.92,49.82,49.91,40600.0,33.7143,33.7752,33.7075,33.7684,40600.0
2013-12-30 12:00:00,49.91,49.97,49.91,49.95,60200.0,33.7684,33.809,33.7684,33.7955,60200.0
2013-12-30 12:10:00,49.95,50.0,49.91,49.93,65400.0,33.7955,33.8293,33.7684,33.7819,65400.0
2013-12-30 12:20:00,49.93,49.98,49.86,49.86,51100.0,33.7819,33.8158,33.7346,33.7346,51100.0
2013-12-30 12:30:00,49.86,49.87,49.78,49.79,41200.0,33.7346,33.7413,33.6804,33.6872,41200.0
2013-12-30 12:40:00,49.79,49.83,49.75,49.75,30800.0,33.6872,33.7143,33.6601,33.6601,30800.0
2013-12-30 12:50:00,49.75,49.77,49.73,49.74,32900.0,33.6601,33.6737,33.6466,33.6534,32900.0
2013-12-30 13:00:00,49.74,49.78,49.73,49.76,41800.0,33.6534,33.6804,33.6466,33.6669,41800.0
2013-12-30 13:10:00,49.76,49.79,49.75,49.75,27800.0,33.6669,33.6872,33.6601,33.6601,27800.0
2013-12-30 13:20:00,49.75,49.76,49.71,49.72,24200.0,33.6601,33.6669,33.6331,33.6398,24200.0
2013-12-30 13:30:00,49.72,49.72,49.69,49.7,28200.0,33.6398,33.6398,33.6195,33.6263,28200.0
2013-12-30 13:40:00,49.7,49.74,49.7,49.72,44200.0,33.6263,33.6534,33.6263,33.6398,44200.0
2013-12-30 13:50:00,49.72,49.74,49.7,49.74,39900.0,33.6398,33.6534,33.6263,33.6534,39900.0
2013-12-30 14:00:00,49.74,49.78,49.73,49.78,41800.0,33.6534,33.6804,33.6466,33.6804,41800.0
2013-12-30 14:10:00,49.77,49.78,49.76,49.76,40600.0,33.6737,33.6804,33.6669,33.6669,40600.0
2013-12-30 14:20:00,49.76,49.77,49.76,49.77,32800.0,33.6669,33.6737,33.6669,33.6737,32800.0
2013-12-30 14:30:00,49.77,49.79,49.76,49.79,56800.0,33.6737,33.6872,33.6669,33.6872,56800.0
2013-12-30 14:40:00,49.79,49.8,49.79,49.8,27000.0,33.6872,33.694,33.6872,33.694,27000.0
2013-12-30 14:50:00,49.8,49.81,49.77,49.8,33000.0,33.694,33.7007,33.6737,33.694,33000.0
2013-12-30 15:00:00,49.8,49.86,49.8,49.85,45000.0,33.694,33.7346,33.694,33.7278,45000.0
2013-12-30 15:10:00,49.86,49.88,49.82,49.82,50500.0,33.7346,33.7481,33.7075,33.7075,50500.0
2013-12-30 15:20:00,49.81,49.82,49.77,49.79,107400.0,33.7007,33.7075,33.6737,33.6872,107400.0
2013-12-30 15:30:00,49.8,49.84,49.76,49.84,45600.0,33.694,33.721,33.6669,33.721,45600.0
2013-12-30 15:40:00,49.83,49.87,49.83,49.86,119000.0,33.7143,33.7413,33.7143,33.7346,119000.0
2013-12-30 15:50:00,49.85,49.97,49.85,49.96,238200.0,33.7278,33.809,33.7278,33.8022,238200.0
2013-12-31 09:30:00,49.93,50.05,49.72,49.79,100600.0,33.7819,33.8631,33.6398,33.6872,100600.0
2013-12-31 09:40:00,49.78,49.88,49.63,49.66,87000.0,33.6804,33.7481,33.579,33.5993,87000.0
2013-12-31 09:50:00,49.67,49.73,49.64,49.67,46900.0,33.606,33.6466,33.5857,33.606,46900.0
2013-12-31 10:00:00,49.66,49.85,49.66,49.8,52000.0,33.5993,33.7278,33.5993,33.694,52000.0
2013-12-31 10:10:00,49.8,49.84,49.76,49.76,46700.0,33.694,33.721,33.6669,33.6669,46700.0
2013-12-31 10:20:00,49.76,49.78,49.66,49.66,69100.0,33.6669,33.6804,33.5993,33.5993,69100.0
2013-12-31 10:30:00,49.67,49.73,49.66,49.7,60100.0,33.606,33.6466,33.5993,33.6263,60100.0
2013-12-31 10:40:00,49.7,49.8,49.69,49.79,51500.0,33.6263,33.694,33.6195,33.6872,51500.0
2013-12-31 10:50:00,49.79,49.86,49.75,49.86,48800.0,33.6872,33.7346,33.6601,33.7346,48800.0
2013-12-31 11:00:00,49.86,49.94,49.86,49.92,63600.0,33.7346,33.7887,33.7346,33.7752,63600.0
2013-12-31 11:10:00,49.91,49.97,49.9,49.94,52200.0,33.7684,33.809,33.7616,33.7887,52200.0
2013-12-31 11:20:00,49.94,49.96,49.86,49.87,71900.0,33.7887,33.8022,33.7346,33.7413,71900.0
2013-12-31 11:30:00,49.87,49.91,49.87,49.89,33200.0,33.7413,33.7684,33.7413,33.7549,33200.0
2013-12-31 11:40:00,49.9,49.91,49.89,49.9,31600.0,33.7616,33.7684,33.7549,33.7616,31600.0
2013-12-31 11:50:00,49.9,49.91,49.89,49.91,23700.0,33.7616,33.7684,33.7549,33.7684,23700.0
2013-12-31 12:00:00,49.91,49.93,49.89,49.9,19900.0,33.7684,33.7819,33.7549,33.7616,19900.0
2013-12-31 12:10:00,49.9,49.9,49.84,49.85,27800.0,33.7616,33.7616,33.721,33.7278,27800.0
2013-12-31 12:20:00,49.84,49.9,49.83,49.88,17900.0,33.721,33.7616,33.7143,33.7481,17900.0
2013-12-31 12:30:00,49.89,49.93,49.89,49.91,40700.0,33.7549,33.7819,33.7549,33.7684,40700.0
2013-12-31 12:40:00,49.9,49.91,49.85,49.86,17800.0,33.7616,33.7684,33.7278,33.7346,17800.0
2013-12-31 12:50:00,49.86,49.91,49.86,49.89,15700.0,33.7346,33.7684,33.7346,33.7549,15700.0
2013-12-31 13:00:00,49.9,49.91,49.88,49.9,15200.0,33.7616,33.7684,33.7481,33.7616,15200.0
2013-12-31 13:10:00,49.89,49.91,49.87,49.89,16100.0,33.7549,33.7684,33.7413,33.7549,16100.0
2013-12-31 13:20:00,49.89,49.91,49.87,49.91,29500.0,33.7549,33.7684,33.7413,33.7684,29500.0
2013-12-31 13:30:00,49.91,49.94,49.9,49.94,17800.0,33.7684,33.7887,33.7616,33.7887,17800.0
2013-12-31 13:40:00,49.93,49.96,49.93,49.95,22800.0,33.7819,33.8022,33.7819,33.7955,22800.0
2013-12-31 13:50:00,49.95,49.95,49.9,49.9,17900.0,33.7955,33.7955,33.7616,33.7616,17900.0
2013-12-31 14:00:00,49.91,49.94,49.9,49.94,15800.0,33.7684,33.7887,33.7616,33.7887,15800.0
2013-12-31 14:10:00,49.94,49.94,49.92,49.93,29400.0,33.7887,33.7887,33.7752,33.7819,29400.0
2013-12-31 14:20:00,49.93,49.94,49.9,49.92,45300.0,33.7819,33.7887,33.7616,33.7752,45300.0
2013-12-31 14:30:00,49.92,49.93,49.81,49.81,37600.0,33.7752,33.7819,33.7007,33.7007,37600.0
2013-12-31 14:40:00,49.82,49.85,49.79,49.8,59500.0,33.7075,33.7278,33.6872,33.694,59500.0
2013-12-31 14:50:00,49.81,49.84,49.78,49.83,40200.0,33.7007,33.721,33.6804,33.7143,40200.0
2013-12-31 15:00:00,49.82,49.85,49.82,49.82,41100.0,33.7075,33.7278,33.7075,33.7075,41100.0
2013-12-31 15:10:00,49.83,49.87,49.83,49.86,30300.0,33.7143,33.7413,33.7143,33.7346,30300.0
2013-12-31 15:20:00,49.85,49.91,49.83,49.85,39400.0,33.7278,33.7684,33.7143,33.7278,39400.0
2013-12-31 15:30:00,49.86,49.9,49.86,49.87,36800.0,33.7346,33.7616,33.7346,33.7413,36800.0
2013-12-31 15:40:00,49.87,50.02,49.85,49.95,86300.0,33.7413,33.8428,33.7278,33.7955,86300.0
2013-12-31 15:50:00,49.95,49.97,49.87,49.91,172700.0,33.7955,33.809,33.7413,33.7684,172700.0
2014-01-02 09:30:00,49.6,49.68,49.53,49.61,114800.0,33.5587,33.6128,33.5113,33.5654,114800.0
2014-01-02 09:40:00,49.59,49.63,49.44,49.45,109700.0,33.5519,33.579,33.4504,33.4572,109700.0
2014-01-02 09:50:00,49.46,49.55,49.34,49.39,111400.0,33.4639,33.5248,33.3827,33.4166,111400.0
2014-01-02 10:00:00,49.41,49.5,49.37,49.39,81500.0,33.4301,33.491,33.403,33.4166,81500.0
2014-01-02 10:10:00,49.39,49.4,49.27,49.34,129500.0,33.4166,33.4233,33.3354,33.3827,129500.0
2014-01-02 10:20:00,49.34,49.43,49.27,49.43,71000.0,33.3827,33.4436,33.3354,33.4436,71000.0
2014-01-02 10:30:00,49.43,49.49,49.39,49.41,45500.0,33.4436,33.4842,33.4166,33.4301,45500.0
2014-01-02 10:40:00,49.43,49.47,49.39,49.42,77400.0,33.4436,33.4707,33.4166,33.4369,77400.0
2014-01-02 10:50:00,49.41,49.47,49.39,49.46,49200.0,33.4301,33.4707,33.4166,33.4639,49200.0
2014-01-02 11:00:00,49.46,49.54,49.43,49.53,35400.0,33.4639,33.5181,33.4436,33.5113,35400.0
2014-01-02 11:10:00,49.52,49.56,49.52,49.54,30900.0,33.5045,33.5316,33.5045,33.5181,30900.0
2014-01-02 11:20:00,49.54,49.55,49.52,49.52,30600.0,33.5181,33.5248,33.5045,33.5045,30600.0
2014-01-02 11:30:00,49.54,49.54,49.49,49.52,36200.0,33.5181,33.5181,33.4842,33.5045,36200.0
2014-01-02 11:40:00,49.53,49.55,49.43,49.43,33900.0,33.5113,33.5248,33.4436,33.4436,33900.0
2014-01-02 11:50:00,49.44,49.48,49.41,49.47,52500.0,33.4504,33.4775,33.4301,33.4707,52500.0
2014-01-02 12:00:00,49.47,49.47,49.42,49.43,29200.0,33.4707,33.4707,33.4369,33.4436,29200.0
2014-01-02 12:10:00,49.43,49.44,49.41,49.43,22200.0,33.4436,33.4504,33.4301,33.4436,22200.0
2014-01-02 12:20:00,49.43,49.43,49.39,49.4,37100.0,33.4436,33.4436,33.4166,33.4233,37100.0
2014-01-02 12:30:00,49.39,49.44,49.39,49.43,37800.0,33.4166,33.4504,33.4166,33.4436,37800.0
2014-01-02 12:40:00,49.43,49.45,49.4,49.44,36000.0,33.4436,33.4572,33.4233,33.4504,36000.0
2014-01-02 12:50:00,49.44,49.44,49.39,49.41,41500.0,33.4504,33.4504,33.4166,33.4301,41500.0
2014-01-02 13:00:00,49.41,49.44,49.4,49.42,23600.0,33.4301,33.4504,33.4233,33.4369,23600.0
2014-01-02 13:10:00,49.43,49.43,49.42,49.42,18700.0,33.4436,33.4436,33.4369,33.4369,18700.0
2014-01-02 13:20:00,49.42,49.46,49.38,49.39,45700.0,33.4369,33.4639,33.4098,33.4166,45700.0
2014-01-02 13:30:00,49.39,49.42,49.35,49.41,36300.0,33.4166,33.4369,33.3895,33.4301,36300.0
2014-01-02 13:40:00,49.4,49.46,49.39,49.43,40600.0,33.4233,33.4639,33.4166,33.4436,40600.0
2014-01-02 13:50:00,49.42,49.43,49.39,49.41,24100.0,33.4369,33.4436,33.4166,33.4301,24100.0
2014-01-02 14:00:00,49.4,49.43,49.4,49.43,42900.0,33.4233,33.4436,33.4233,33.4436,42900.0
2014-01-02 14:10:00,49.42,49.44,49.31,49.32,60500.0,33.4369,33.4504,33.3624,33.3692,60500.0
2014-01-02 14:20:00,49.32,49.39,49.32,49.37,53100.0,33.3692,33.4166,33.3692,33.403,53100.0
2014-01-02 14:30:00,49.36,49.41,49.35,49.38,40600.0,33.3963,33.4301,33.3895,33.4098,40600.0
2014-01-02 14:40:00,49.38,49.4,49.36,49.39,29500.0,33.4098,33.4233,33.3963,33.4166,29500.0
2014-01-02 14:50:00,49.4,49.41,49.32,49.32,40500.0,33.4233,33.4301,33.3692,33.3692,40500.0
2014-01-02 15:00:00,49.32,49.36,49.29,49.34,47700.0,33.3692,33.3963,33.3489,33.3827,47700.0
2014-01-02 15:10:00,49.35,49.4,49.34,49.39,61900.0,33.3895,33.4233,33.3827,33.4166,61900.0
2014-01-02 15:20:00,49.4,49.42,49.38,49.39,45900.0,33.4233,33.4369,33.4098,33.4166,45900.0
2014-01-02 15:30:00,49.39,49.4,49.32,49.33,77900.0,33.4166,33.4233,33.3692,33.376,77900.0
2014-01-02 15:40:00,49.33,49.45,49.32,49.39,102300.0,33.376,33.4572,33.3692,33.4166,102300.0
2014-01-02 15:50:00,49.4,49.43,49.39,49.4,231000.0,33.4233,33.4436,33.4166,33.4233,231000.0
2014-01-03 09:30:00,49.5,49.5,49.26,49.37,140900.0,33.491,33.491,33.3286,33.403,140900.0
2014-01-03 09:40:00,49.37,49.52,49.36,49.5,40900.0,33.403,33.5045,33.3963,33.491,40900.0
2014-01-03 09:50:00,49.5,49.54,49.43,49.48,63000.0,33.491,33.5181,33.4436,33.4775,63000.0
2014-01-03 10:00:00,49.48,49.56,49.48,49.55,89600.0,33.4775,33.5316,33.4775,33.5248,89600.0
2014-01-03 10:10:00,49.54,49.55,49.46,49.48,86000.0,33.5181,33.5248,33.4639,33.4775,86000.0
2014-01-03 10:20:00,49.49,49.5,49.42,49.48,30800.0,33.4842,33.491,33.4369,33.4775,30800.0
2014-01-03 10:30:00,49.48,49.5,49.44,49.44,87700.0,33.4775,33.491,33.4504,33.4504,87700.0
2014-01-03 10:40:00,49.44,49.45,49.36,49.39,78200.0,33.4504,33.4572,33.3963,33.4166,78200.0
2014-01-03 10:50:00,49.39,49.42,49.38,49.41,49400.0,33.4166,33.4369,33.4098,33.4301,49400.0
2014-01-03 11:00:00,49.41,49.44,49.37,49.44,50000.0,33.4301,33.4504,33.403,33.4504,50000.0
2014-01-03 11:10:00,49.43,49.44,49.3,49.31,47300.0,33.4436,33.4504,33.3557,33.3624,47300.0
2014-01-03 11:20:00,49.32,49.34,49.28,49.29,73300.0,33.3692,33.3827,33.3421,33.3489,73300.0
2014-01-03 11:30:00,49.29,49.31,49.23,49.27,53500.0,33.3489,33.3624,33.3083,33.3354,53500.0
2014-01-03 11:40:00,49.28,49.35,49.27,49.3,79700.0,33.3421,33.3895,33.3354,33.3557,79700.0
2014-01-03 11:50:00,49.3,49.33,49.24,49.26,58700.0,33.3557,33.376,33.3151,33.3286,58700.0
2014-01-03 12:00:00,49.26,49.28,49.2,49.24,40500.0,33.3286,33.3421,33.288,33.3151,40500.0
2014-01-03 12:10:00,49.24,49.25,49.17,49.18,38500.0,33.3151,33.3219,33.2677,33.2745,38500.0
2014-01-03 12:20:00,49.19,49.27,49.19,49.26,47300.0,33.2813,33.3354,33.2813,33.3286,47300.0
2014-01-03 12:30:00,49.25,49.26,49.2,49.23,47400.0,33.3219,33.3286,33.288,33.3083,47400.0
2014-01-03 12:40:00,49.23,49.24,49.19,49.2,45300.0,33.3083,33.3151,33.2813,33.288,45300.0
2014-01-03 12:50:00,49.19,49.2,49.11,49.11,41900.0,33.2813,33.288,33.2271,33.2271,41900.0
2014-01-03 13:00:00,49.12,49.14,49.1,49.12,41300.0,33.2339,33.2474,33.2204,33.2339,41300.0
2014-01-03 13:10:00,49.13,49.15,49.11,49.11,31900.0,33.2407,33.2542,33.2271,33.2271,31900.0
2014-01-03 13:20:00,49.12,49.15,49.1,49.15,62200.0,33.2339,33.2542,33.2204,33.2542,62200.0
2014-01-03 13:30:00,49.14,49.19,49.13,49.18,31900.0,33.2474,33.2813,33.2407,33.2745,31900.0
2014-01-03 13:40:00,49.18,49.21,49.14,49.21,37500.0,33.2745,33.2948,33.2474,33.2948,37500.0
2014-01-03 13:50:00,49.2,49.25,49.2,49.24,23800.0,33.288,33.3219,33.288,33.3151,23800.0
2014-01-03 14:00:00,49.25,49.3,49.23,49.25,40400.0,33.3219,33.3557,33.3083,33.3219,40400.0
2014-01-03 14:10:00,49.25,49.3,49.22,49.28,34600.0,33.3219,33.3557,33.3016,33.3421,34600.0
2014-01-03 14:20:00,49.28,49.3,49.24,49.25,27900.0,33.3421,33.3557,33.3151,33.3219,27900.0
2014-01-03 14:30:00,49.24,49.29,49.23,49.25,41500.0,33.3151,33.3489,33.3083,33.3219,41500.0
2014-01-03 14:40:00,49.25,49.35,49.25,49.34,30900.0,33.3219,33.3895,33.3219,33.3827,30900.0
2014-01-03 14:50:00,49.34,49.4,49.3,49.3,31800.0,33.3827,33.4233,33.3557,33.3557,31800.0
2014-01-03 15:00:00,49.3,49.35,49.29,49.31,42700.0,33.3557,33.3895,33.3489,33.3624,42700.0
2014-01-03 15:10:00,49.31,49.44,49.31,49.43,79100.0,33.3624,33.4504,33.3624,33.4436,79100.0
2014-01-03 15:20:00,49.43,49.44,49.34,49.36,120600.0,33.4436,33.4504,33.3827,33.3963,120600.0
2014-01-03 15:30:00,49.35,49.43,49.32,49.39,117100.0,33.3895,33.4436,33.3692,33.4166,117100.0
2014-01-03 15:40:00,49.39,49.4,49.32,49.34,96900.0,33.4166,33.4233,33.3692,33.3827,96900.0
2014-01-03 15:50:00,49.34,49.34,49.21,49.25,202100.0,33.3827,33.3827,33.2948,33.3219,202100.0
2014-01-06 09:30:00,49.38,49.45,49.2,49.2,82900.0,33.4098,33.4572,33.288,33.288,82900.0
2014-01-06 09:40:00,49.2,49.34,49.2,49.27,46100.0,33.288,33.3827,33.288,33.3354,46100.0
2014-01-06 09:50:00,49.26,49.32,49.21,49.32,52800.0,33.3286,33.3692,33.2948,33.3692,52800.0
2014-01-06 10:00:00,49.32,49.4,49.24,49.38,74900.0,33.3692,33.4233,33.3151,33.4098,74900.0
2014-01-06 10:10:00,49.37,49.47,49.32,49.46,90300.0,33.403,33.4707,33.3692,33.4639,90300.0
2014-01-06 10:20:00,49.47,49.52,49.45,49.51,108500.0,33.4707,33.5045,33.4572,33.4978,108500.0
2014-01-06 10:30:00,49.51,49.6,49.51,49.55,95700.0,33.4978,33.5587,33.4978,33.5248,95700.0
2014-01-06 10:40:00,49.55,49.55,49.44,49.45,74300.0,33.5248,33.5248,33.4504,33.4572,74300.0
2014-01-06 10:50:00,49.46,49.5,49.34,49.38,67400.0,33.4639,33.491,33.3827,33.4098,67400.0
2014-01-06 11:00:00,49.38,49.38,49.34,49.36,90300.0,33.4098,33.4098,33.3827,33.3963,90300.0
2014-01-06 11:10:00,49.36,49.38,49.25,49.28,89500.0,33.3963,33.4098,33.3219,33.3421,89500.0
2014-01-06 11:20:00,49.28,49.29,49.24,49.28,82500.0,33.3421,33.3489,33.3151,33.3421,82500.0
2014-01-06 11:30:00,49.27,49.28,49.2,49.22,59000.0,33.3354,33.3421,33.288,33.3016,59000.0
2014-01-06 11:40:00,49.22,49.23,49.19,49.23,74700.0,33.3016,33.3083,33.2813,33.3083,74700.0
2014-01-06 11:50:00,49.23,49.3,49.23,49.29,57100.0,33.3083,33.3557,33.3083,33.3489,57100.0
2014-01-06 12:00:00,49.29,49.3,49.2,49.21,70200.0,33.3489,33.3557,33.288,33.2948,70200.0
2014-01-06 12:10:00,49.21,49.23,49.19,49.2,110400.0,33.2948,33.3083,33.2813,33.288,110400.0
2014-01-06 12:20:00,49.2,49.2,49.1,49.1,60800.0,33.288,33.288,33.2204,33.2204,60800.0
2014-01-06 12:30:00,49.11,49.15,49.08,49.13,57500.0,33.2271,33.2542,33.2068,33.2407,57500.0
2014-01-06 12:40:00,49.14,49.2,49.13,49.17,42100.0,33.2474,33.288,33.2407,33.2677,42100.0
2014-01-06 12:50:00,49.18,49.23,49.16,49.23,51500.0,33.2745,33.3083,33.261,33.3083,51500.0
2014-01-06 13:00:00,49.23,49.28,49.23,49.23,45400.0,33.3083,33.3421,33.3083,33.3083,45400.0
2014-01-06 13:10:00,49.23,49.24,49.22,49.23,35900.0,33.3083,33.3151,33.3016,33.3083,35900.0
2014-01-06 13:20:00,49.24,49.25,49.24,49.24,21900.0,33.3151,33.3219,33.3151,33.3151,21900.0
2014-01-06 13:30:00,49.24,49.28,49.24,49.26,47800.0,33.3151,33.3421,33.3151,33.3286,47800.0
2014-01-06 13:40:00,49.25,49.27,49.22,49.22,28300.0,33.3219,33.3354,33.3016,33.3016,28300.0
2014-01-06 13:50:00,49.22,49.36,49.22,49.33,78300.0,33.3016,33.3963,33.3016,33.376,78300.0
2014-01-06 14:00:00,49.34,49.35,49.25,49.26,49000.0,33.3827,33.3895,33.3219,33.3286,49000.0
2014-01-06 14:10:00,49.25,49.31,49.22,49.23,44300.0,33.3219,33.3624,33.3016,33.3083,44300.0
2014-01-06 14:20:00,49.22,49.31,49.22,49.29,63100.0,33.3016,33.3624,33.3016,33.3489,63100.0
2014-01-06 14:30:00,49.29,49.4,49.28,49.37,88900.0,33.3489,33.4233,33.3421,33.403,88900.0
2014-01-06 14:40:00,49.37,49.4,49.27,49.32,52400.0,33.403,33.4233,33.3354,33.3692,52400.0
2014-01-06 14:50:00,49.33,49.35,49.29,49.33,34400.0,33.376,33.3895,33.3489,33.376,34400.0
2014-01-06 15:00:00,49.33,49.36,49.31,49.34,39000.0,33.376,33.3963,33.3624,33.3827,39000.0
2014-01-06 15:10:00,49.34,49.45,49.33,49.43,86600.0,33.3827,33.4572,33.376,33.4436,86600.0
2014-01-06 15:20:00,49.43,49.44,49.39,49.42,54100.0,33.4436,33.4504,33.4166,33.4369,54100.0
2014-01-06 15:30:00,49.43,49.43,49.33,49.37,86600.0,33.4436,33.4436,33.376,33.403,86600.0
2014-01-06 15:40:00,49.37,49.46,49.35,49.43,113500.0,33.403,33.4639,33.3895,33.4436,113500.0
2014-01-06 15:50:00,49.42,49.43,49.33,49.33,235500.0,33.4369,33.4436,33.376,33.376,235500.0
2014-01-07 09:30:00,49.64,49.74,49.54,49.69,224400.0,33.5857,33.6534,33.5181,33.6195,224400.0
2014-01-07 09:40:00,49.7,49.81,49.55,49.55,169200.0,33.6263,33.7007,33.5248,33.5248,169200.0
2014-01-07 09:50:00,49.54,49.66,49.54,49.62,103700.0,33.5181,33.5993,33.5181,33.5722,103700.0
2014-01-07 10:00:00,49.63,49.66,49.49,49.49,145800.0,33.579,33.5993,33.4842,33.4842,145800.0
2014-01-07 10:10:00,49.48,49.56,49.41,49.41,74600.0,33.4775,33.5316,33.4301,33.4301,74600.0
2014-01-07 10:20:00,49.41,49.49,49.38,49.38,182300.0,33.4301,33.4842,33.4098,33.4098,182300.0
2014-01-07 10:30:00,49.39,49.54,49.39,49.52,76100.0,33.4166,33.5181,33.4166,33.5045,76100.0
2014-01-07 10:40:00,49.52,49.52,49.38,49.41,117700.0,33.5045,33.5045,33.4098,33.4301,117700.0
2014-01-07 10:50:00,49.4,49.41,49.26,49.37,167300.0,33.4233,33.4301,33.3286,33.403,167300.0
2014-01-07 11:00:00,49.38,49.43,49.37,49.41,54800.0,33.4098,33.4436,33.403,33.4301,54800.0
2014-01-07 11:10:00,49.41,49.51,49.4,49.49,50400.0,33.4301,33.4978,33.4233,33.4842,50400.0
2014-01-07 11:20:00,49.49,49.61,49.49,49.57,66600.0,33.4842,33.5654,33.4842,33.5384,66600.0
2014-01-07 11:30:00,49.57,49.61,49.52,49.52,49200.0,33.5384,33.5654,33.5045,33.5045,49200.0
2014-01-07 11:40:00,49.52,49.56,49.5,49.55,46000.0,33.5045,33.5316,33.491,33.5248,46000.0
2014-01-07 11:50:00,49.55,49.55,49.49,49.5,61800.0,33.5248,33.5248,33.4842,33.491,61800.0
2014-01-07 12:00:00,49.51,49.54,49.49,49.5,61800.0,33.4978,33.5181,33.4842,33.491,61800.0
2014-01-07 12:10:00,49.5,49.59,49.48,49.56,102600.0,33.491,33.5519,33.4775,33.5316,102600.0
2014-01-07 12:20:00,49.56,49.57,49.52,49.53,37800.0,33.5316,33.5384,33.5045,33.5113,37800.0
2014-01-07 12:30:00,49.54,49.57,49.54,49.56,53300.0,33.5181,33.5384,33.5181,33.5316,53300.0
2014-01-07 12:40:00,49.56,49.56,49.5,49.51,56400.0,33.5316,33.5316,33.491,33.4978,56400.0
2014-01-07 12:50:00,49.52,49.61,49.51,49.61,46100.0,33.5045,33.5654,33.4978,33.5654,46100.0
2014-01-07 13:00:00,49.6,49.63,49.59,49.62,71900.0,33.5587,33.579,33.5519,33.5722,71900.0
2014-01-07 13:10:00,49.62,49.65,49.61,49.64,46400.0,33.5722,33.5925,33.5654,33.5857,46400.0
2014-01-07 13:20:00,49.64,49.71,49.63,49.71,66500.0,33.5857,33.6331,33.579,33.6331,66500.0
2014-01-07 13:30:00,49.7,49.76,49.7,49.76,61700.0,33.6263,33.6669,33.6263,33.6669,61700.0
2014-01-07 13:40:00,49.76,49.76,49.72,49.74,34200.0,33.6669,33.6669,33.6398,33.6534,34200.0
2014-01-07 13:50:00,49.75,49.78,49.67,49.68,71600.0,33.6601,33.6804,33.606,33.6128,71600.0
2014-01-07 14:00:00,49.67,49.76,49.63,49.73,83100.0,33.606,33.6669,33.579,33.6466,83100.0
2014-01-07 14:10:00,49.72,49.77,49.72,49.72,47100.0,33.6398,33.6737,33.6398,33.6398,47100.0
2014-01-07 14:20:00,49.72,49.79,49.71,49.78,76200.0,33.6398,33.6872,33.6331,33.6804,76200.0
2014-01-07 14:30:00,49.79,49.83,49.78,49.81,87700.0,33.6872,33.7143,33.6804,33.7007,87700.0
2014-01-07 14:40:00,49.81,49.86,49.8,49.85,118400.0,33.7007,33.7346,33.694,33.7278,118400.0
2014-01-07 14:50:00,49.85,49.89,49.84,49.86,65900.0,33.7278,33.7549,33.721,33.7346,65900.0
2014-01-07 15:00:00,49.86,49.91,49.85,49.9,105300.0,33.7346,33.7684,33.7278,33.7616,105300.0
2014-01-07 15:10:00,49.9,49.94,49.87,49.93,72300.0,33.7616,33.7887,33.7413,33.7819,72300.0
2014-01-07 15:20:00,49.93,49.94,49.88,49.89,135300.0,33.7819,33.7887,33.7481,33.7549,135300.0
2014-01-07 15:30:00,49.88,49.91,49.83,49.87,162600.0,33.7481,33.7684,33.7143,33.7413,162600.0
2014-01-07 15:40:00,49.88,49.91,49.87,49.89,225200.0,33.7481,33.7684,33.7413,33.7549,225200.0
2014-01-07 15:50:00,49.89,49.91,49.83,49.85,488600.0,33.7549,33.7684,33.7143,33.7278,488600.0
2014-01-08 09:30:00,49.34,49.42,49.17,49.24,115100.0,33.6439,33.6985,33.528,33.5757,115100.0
2014-01-08 09:40:00,49.24,49.31,49.12,49.17,90600.0,33.5757,33.6235,33.4939,33.528,90600.0
2014-01-08 09:50:00,49.18,49.18,49.03,49.08,127400.0,33.5348,33.5348,33.4325,33.4666,127400.0
2014-01-08 10:00:00,49.08,49.1,48.98,48.99,148400.0,33.4666,33.4803,33.3984,33.4053,148400.0
2014-01-08 10:10:00,48.99,49.07,48.96,48.97,183600.0,33.4053,33.4598,33.3848,33.3916,183600.0
2014-01-08 10:20:00,48.97,49.03,48.93,48.95,125100.0,33.3916,33.4325,33.3644,33.378,125100.0
2014-01-08 10:30:00,48.95,48.99,48.95,48.96,116700.0,33.378,33.4053,33.378,33.3848,116700.0
2014-01-08 10:40:00,48.96,49.02,48.94,49.01,173500.0,33.3848,33.4257,33.3712,33.4189,173500.0
2014-01-08 10:50:00,49.01,49.01,48.9,48.91,121900.0,33.4189,33.4189,33.3439,33.3507,121900.0
2014-01-08 11:00:00,48.91,49.01,48.9,48.95,121500.0,33.3507,33.4189,33.3439,33.378,121500.0
2014-01-08 11:10:00,48.95,48.96,48.83,48.84,90800.0,33.378,33.3848,33.2962,33.303,90800.0
2014-01-08 11:20:00,48.84,48.97,48.83,48.94,78400.0,33.303,33.3916,33.2962,33.3712,78400.0
2014-01-08 11:30:00,48.94,48.99,48.93,48.94,77200.0,33.3712,33.4053,33.3644,33.3712,77200.0
2014-01-08 11:40:00,48.93,49.0,48.91,48.93,81300.0,33.3644,33.4121,33.3507,33.3644,81300.0
2014-01-08 11:50:00,48.93,48.93,48.89,48.9,60100.0,33.3644,33.3644,33.3371,33.3439,60100.0
2014-01-08 12:00:00,48.91,48.91,48.84,48.84,87300.0,33.3507,33.3507,33.303,33.303,87300.0
2014-01-08 12:10:00,48.83,48.89,48.81,48.87,118200.0,33.2962,33.3371,33.2825,33.3234,118200.0
2014-01-08 12:20:00,48.86,48.88,48.84,48.86,54800.0,33.3166,33.3303,33.303,33.3166,54800.0
2014-01-08 12:30:00,48.86,48.89,48.8,48.81,71900.0,33.3166,33.3371,33.2757,33.2825,71900.0
2014-01-08 12:40:00,48.8,48.81,48.78,48.79,67700.0,33.2757,33.2825,33.2621,33.2689,67700.0
2014-01-08 12:50:00,48.79,48.8,48.76,48.76,32800.0,33.2689,33.2757,33.2484,33.2484,32800.0
2014-01-08 13:00:00,48.77,48.81,48.73,48.78,62900.0,33.2553,33.2825,33.228,33.2621,62900.0
2014-01-08 13:10:00,48.78,48.83,48.77,48.8,80100.0,33.2621,33.2962,33.2553,33.2757,80100.0
2014-01-08 13:20:00,48.8,48.81,48.62,48.62,157100.0,33.2757,33.2825,33.153,33.153,157100.0
2014-01-08 13:30:00,48.63,48.65,48.53,48.54,107600.0,33.1598,33.1734,33.0916,33.0984,107600.0
2014-01-08 13:40:00,48.54,48.61,48.5,48.61,94500.0,33.0984,33.1462,33.0711,33.1462,94500.0
2014-01-08 13:50:00,48.61,48.61,48.56,48.57,54200.0,33.1462,33.1462,33.1121,33.1189,54200.0
2014-01-08 14:00:00,48.57,48.62,48.53,48.56,135000.0,33.1189,33.153,33.0916,33.1121,135000.0
2014-01-08 14:10:00,48.54,48.6,48.52,48.56,109400.0,33.0984,33.1393,33.0848,33.1121,109400.0
2014-01-08 14:20:00,48.57,48.59,48.52,48.52,121000.0,33.1189,33.1325,33.0848,33.0848,121000.0
2014-01-08 14:30:00,48.52,48.64,48.5,48.62,145300.0,33.0848,33.1666,33.0711,33.153,145300.0
2014-01-08 14:40:00,48.62,48.62,48.56,48.56,71700.0,33.153,33.153,33.1121,33.1121,71700.0
2014-01-08 14:50:00,48.56,48.59,48.5,48.52,116000.0,33.1121,33.1325,33.0711,33.0848,116000.0
2014-01-08 15:00:00,48.53,48.54,48.48,48.52,162500.0,33.0916,33.0984,33.0575,33.0848,162500.0
2014-01-08 15:10:00,48.51,48.52,48.4,48.4,160500.0,33.078,33.0848,33.003,33.003,160500.0
2014-01-08 15:20:00,48.41,48.48,48.4,48.41,205700.0,33.0098,33.0575,33.003,33.0098,205700.0
2014-01-08 15:30:00,48.41,48.51,48.4,48.5,201500.0,33.0098,33.078,33.003,33.0711,201500.0
2014-01-08 15:40:00,48.49,48.57,48.45,48.56,240400.0,33.0643,33.1189,33.0371,33.1121,240400.0
2014-01-08 15:50:00,48.55,48.6,48.52,48.58,576900.0,33.1052,33.1393,33.0848,33.1257,576900.0
2014-01-09 09:30:00,48.64,48.91,48.6,48.84,126600.0,33.1666,33.3507,33.1393,33.303,126600.0
2014-01-09 09:40:00,48.82,48.9,48.72,48.85,84900.0,33.2893,33.3439,33.2212,33.3098,84900.0
2014-01-09 09:50:00,48.85,48.91,48.78,48.89,189600.0,33.3098,33.3507,33.2621,33.3371,189600.0
2014-01-09 10:00:00,48.9,49.0,48.86,49.0,190000.0,33.3439,33.4121,33.3166,33.4121,190000.0
2014-01-09 10:10:00,48.99,49.07,48.96,49.02,117000.0,33.4053,33.4598,33.3848,33.4257,117000.0
2014-01-09 10:20:00,49.02,49.05,48.97,48.99,179400.0,33.4257,33.4462,33.3916,33.4053,179400.0
2014-01-09 10:30:00,48.99,49.05,48.95,49.0,131100.0,33.4053,33.4462,33.378,33.4121,131100.0
2014-01-09 10:40:00,49.0,49.03,48.9,48.93,115500.0,33.4121,33.4325,33.3439,33.3644,115500.0
2014-01-09 10:50:00,48.93,48.94,48.81,48.84,103300.0,33.3644,33.3712,33.2825,33.303,103300.0
2014-01-09 11:00:00,48.85,48.86,48.78,48.79,90000.0,33.3098,33.3166,33.2621,33.2689,90000.0
2014-01-09 11:10:00,48.78,48.8,48.71,48.77,139800.0,33.2621,33.2757,33.2143,33.2553,139800.0
2014-01-09 11:20:00,48.76,48.88,48.76,48.8,68100.0,33.2484,33.3303,33.2484,33.2757,68100.0
2014-01-09 11:30:00,48.8,48.87,48.79,48.87,60900.0,33.2757,33.3234,33.2689,33.3234,60900.0
2014-01-09 11:40:00,48.87,49.0,48.85,48.95,169200.0,33.3234,33.4121,33.3098,33.378,169200.0
2014-01-09 11:50:00,48.95,49.0,48.88,48.9,83800.0,33.378,33.4121,33.3303,33.3439,83800.0
2014-01-09 12:00:00,48.9,48.95,48.88,48.89,44700.0,33.3439,33.378,33.3303,33.3371,44700.0
2014-01-09 12:10:00,48.89,48.92,48.88,48.9,76100.0,33.3371,33.3575,33.3303,33.3439,76100.0
2014-01-09 12:20:00,48.91,48.97,48.9,48.95,63500.0,33.3507,33.3916,33.3439,33.378,63500.0
2014-01-09 12:30:00,48.95,49.03,48.95,49.02,57200.0,33.378,33.4325,33.378,33.4257,57200.0
2014-01-09 12:40:00,49.01,49.03,48.92,48.97,64600.0,33.4189,33.4325,33.3575,33.3916,64600.0
2014-01-09 12:50:00,48.98,48.98,48.9,48.96,37500.0,33.3984,33.3984,33.3439,33.3848,37500.0
2014-01-09 13:00:00,48.96,48.98,48.9,48.92,53300.0,33.3848,33.3984,33.3439,33.3575,53300.0
2014-01-09 13:10:00,48.91,48.94,48.88,48.92,50600.0,33.3507,33.3712,33.3303,33.3575,50600.0
2014-01-09 13:20:00,48.91,48.94,48.87,48.89,74100.0,33.3507,33.3712,33.3234,33.3371,74100.0
2014-01-09 13:30:00,48.9,48.92,48.86,48.9,70300.0,33.3439,33.3575,33.3166,33.3439,70300.0
2014-01-09 13:40:00,48.91,48.93,48.87,48.93,136900.0,33.3507,33.3644,33.3234,33.3644,136900.0
2014-01-09 13:50:00,48.93,48.93,48.88,48.9,48400.0,33.3644,33.3644,33.3303,33.3439,48400.0
2014-01-09 14:00:00,48.9,48.91,48.86,48.86,120400.0,33.3439,33.3507,33.3166,33.3166,120400.0
2014-01-09 14:10:00,48.86,48.87,48.81,48.82,40200.0,33.3166,33.3234,33.2825,33.2893,40200.0
2014-01-09 14:20:00,48.82,48.87,48.8,48.85,71600.0,33.2893,33.3234,33.2757,33.3098,71600.0
2014-01-09 14:30:00,48.85,48.85,48.81,48.83,49900.0,33.3098,33.3098,33.2825,33.2962,49900.0
2014-01-09 14:40:00,48.82,48.93,48.82,48.93,59000.0,33.2893,33.3644,33.2893,33.3644,59000.0
2014-01-09 14:50:00,48.93,48.93,48.89,48.9,62900.0,33.3644,33.3644,33.3371,33.3439,62900.0
2014-01-09 15:00:00,48.91,48.94,48.89,48.91,64100.0,33.3507,33.3712,33.3371,33.3507,64100.0
2014-01-09 15:10:00,48.92,49.0,48.91,48.98,99600.0,33.3575,33.4121,33.3507,33.3984,99600.0
2014-01-09 15:20:00,48.98,48.98,48.94,48.96,56100.0,33.3984,33.3984,33.3712,33.3848,56100.0
2014-01-09 15:30:00,48.96,48.98,48.93,48.96,112200.0,33.3848,33.3984,33.3644,33.3848,112200.0
2014-01-09 15:40:00,48.96,48.98,48.94,48.98,182100.0,33.3848,33.3984,33.3712,33.3984,182100.0
2014-01-09 15:50:00,48.98,49.02,48.97,49.01,350900.0,33.3984,33.4257,33.3916,33.4189,350900.0
2014-01-10 09:30:00,49.17,49.31,49.05,49.22,112100.0,33.528,33.6235,33.4462,33.5621,112100.0
2014-01-10 09:40:00,49.18,49.29,49.09,49.12,49700.0,33.5348,33.6098,33.4735,33.4939,49700.0
2014-01-10 09:50:00,49.11,49.24,49.11,49.19,34300.0,33.4871,33.5757,33.4871,33.5416,34300.0
2014-01-10 10:00:00,49.19,49.19,49.04,49.18,107400.0,33.5416,33.5416,33.4394,33.5348,107400.0
2014-01-10 10:10:00,49.2,49.25,49.17,49.23,47500.0,33.5485,33.5826,33.528,33.5689,47500.0
2014-01-10 10:20:00,49.22,49.25,49.15,49.19,56400.0,33.5621,33.5826,33.5144,33.5416,56400.0
2014-01-10 10:30:00,49.19,49.31,49.18,49.26,54400.0,33.5416,33.6235,33.5348,33.5894,54400.0
2014-01-10 10:40:00,49.26,49.29,49.18,49.19,40500.0,33.5894,33.6098,33.5348,33.5416,40500.0
2014-01-10 10:50:00,49.2,49.3,49.18,49.24,46100.0,33.5485,33.6166,33.5348,33.5757,46100.0
2014-01-10 11:00:00,49.24,49.27,49.2,49.25,70900.0,33.5757,33.5962,33.5485,33.5826,70900.0
2014-01-10 11:10:00,49.25,49.26,49.12,49.17,55500.0,33.5826,33.5894,33.4939,33.528,55500.0
2014-01-10 11:20:00,49.16,49.16,49.09,49.14,52400.0,33.5212,33.5212,33.4735,33.5075,52400.0
2014-01-10 11:30:00,49.13,49.16,49.08,49.11,70600.0,33.5007,33.5212,33.4666,33.4871,70600.0
2014-01-10 11:40:00,49.11,49.18,49.09,49.16,66400.0,33.4871,33.5348,33.4735,33.5212,66400.0
2014-01-10 11:50:00,49.16,49.18,49.13,49.16,26900.0,33.5212,33.5348,33.5007,33.5212,26900.0
2014-01-10 12:00:00,49.16,49.2,49.11,49.18,37600.0,33.5212,33.5485,33.4871,33.5348,37600.0
2014-01-10 12:10:00,49.18,49.23,49.16,49.18,35100.0,33.5348,33.5689,33.5212,33.5348,35100.0
2014-01-10 12:20:00,49.18,49.2,49.14,49.15,78800.0,33.5348,33.5485,33.5075,33.5144,78800.0
2014-01-10 12:30:00,49.16,49.17,49.14,49.16,46200.0,33.5212,33.528,33.5075,33.5212,46200.0
2014-01-10 12:40:00,49.15,49.24,49.15,49.16,50900.0,33.5144,33.5757,33.5144,33.5212,50900.0
2014-01-10 12:50:00,49.16,49.2,49.11,49.12,49900.0,33.5212,33.5485,33.4871,33.4939,49900.0
2014-01-10 13:00:00,49.12,49.15,49.11,49.13,36900.0,33.4939,33.5144,33.4871,33.5007,36900.0
2014-01-10 13:10:00,49.14,49.15,49.09,49.09,39000.0,33.5075,33.5144,33.4735,33.4735,39000.0
2014-01-10 13:20:00,49.09,49.11,49.06,49.09,35000.0,33.4735,33.4871,33.453,33.4735,35000.0
2014-01-10 13:30:00,49.08,49.1,49.04,49.09,44600.0,33.4666,33.4803,33.4394,33.4735,44600.0
2014-01-10 13:40:00,49.08,49.14,49.08,49.08,47400.0,33.4666,33.5075,33.4666,33.4666,47400.0
2014-01-10 13:50:00,49.07,49.14,49.07,49.14,88100.0,33.4598,33.5075,33.4598,33.5075,88100.0
2014-01-10 14:00:00,49.14,49.16,49.12,49.16,48700.0,33.5075,33.5212,33.4939,33.5212,48700.0
2014-01-10 14:10:00,49.17,49.19,49.13,49.15,36900.0,33.528,33.5416,33.5007,33.5144,36900.0
2014-01-10 14:20:00,49.15,49.19,49.11,49.13,42700.0,33.5144,33.5416,33.4871,33.5007,42700.0
2014-01-10 14:30:00,49.13,49.16,49.1,49.16,39100.0,33.5007,33.5212,33.4803,33.5212,39100.0
2014-01-10 14:40:00,49.17,49.17,49.1,49.11,38900.0,33.528,33.528,33.4803,33.4871,38900.0
2014-01-10 14:50:00,49.1,49.14,49.1,49.13,51900.0,33.4803,33.5075,33.4803,33.5007,51900.0
2014-01-10 15:00:00,49.13,49.17,49.12,49.13,51400.0,33.5007,33.528,33.4939,33.5007,51400.0
2014-01-10 15:10:00,49.14,49.16,49.13,49.13,56800.0,33.5075,33.5212,33.5007,33.5007,56800.0
2014-01-10 15:20:00,49.14,49.21,49.14,49.2,61200.0,33.5075,33.5553,33.5075,33.5485,61200.0
2014-01-10 15:30:00,49.21,49.26,49.2,49.23,181600.0,33.5553,33.5894,33.5485,33.5689,181600.0
2014-01-10 15:40:00,49.23,49.25,49.2,49.22,123800.0,33.5689,33.5826,33.5485,33.5621,123800.0
2014-01-10 15:50:00,49.23,49.3,49.22,49.29,231600.0,33.5689,33.6166,33.5621,33.6098,231600.0
2014-01-13 09:30:00,49.14,49.2,48.89,48.93,168500.0,33.5075,33.5485,33.3371,33.3644,168500.0
2014-01-13 09:40:00,48.94,49.24,48.94,49.12,89200.0,33.3712,33.5757,33.3712,33.4939,89200.0
2014-01-13 09:50:00,49.11,49.2,49.08,49.09,51800.0,33.4871,33.5485,33.4666,33.4735,51800.0
2014-01-13 10:00:00,49.09,49.25,49.09,49.19,71000.0,33.4735,33.5826,33.4735,33.5416,71000.0
2014-01-13 10:10:00,49.19,49.47,49.19,49.42,122800.0,33.5416,33.7326,33.5416,33.6985,122800.0
2014-01-13 10:20:00,49.42,49.46,49.38,49.39,49200.0,33.6985,33.7257,33.6712,33.678,49200.0
2014-01-13 10:30:00,49.39,49.43,49.32,49.36,26200.0,33.678,33.7053,33.6303,33.6576,26200.0
2014-01-13 10:40:00,49.36,49.46,49.36,49.43,44100.0,33.6576,33.7257,33.6576,33.7053,44100.0
2014-01-13 10:50:00,49.43,49.45,49.36,49.41,41200.0,33.7053,33.7189,33.6576,33.6917,41200.0
2014-01-13 11:00:00,49.41,49.41,49.31,49.32,34600.0,33.6917,33.6917,33.6235,33.6303,34600.0
2014-01-13 11:10:00,49.31,49.38,49.29,49.3,40800.0,33.6235,33.6712,33.6098,33.6166,40800.0
2014-01-13 11:20:00,49.31,49.33,49.23,49.25,39200.0,33.6235,33.6371,33.5689,33.5826,39200.0
2014-01-13 11:30:00,49.25,49.31,49.23,49.29,22500.0,33.5826,33.6235,33.5689,33.6098,22500.0
2014-01-13 11:40:00,49.28,49.34,49.27,49.33,25600.0,33.603,33.6439,33.5962,33.6371,25600.0
2014-01-13 11:50:00,49.33,49.34,49.28,49.28,38700.0,33.6371,33.6439,33.603,33.603,38700.0
2014-01-13 12:00:00,49.29,49.3,49.18,49.19,32900.0,33.6098,33.6166,33.5348,33.5416,32900.0
2014-01-13 12:10:00,49.18,49.24,49.12,49.23,27200.0,33.5348,33.5757,33.4939,33.5689,27200.0
2014-01-13 12:20:00,49.23,49.26,49.12,49.14,23100.0,33.5689,33.5894,33.4939,33.5075,23100.0
2014-01-13 12:30:00,49.13,49.13,49.05,49.09,26600.0,33.5007,33.5007,33.4462,33.4735,26600.0
2014-01-13 12:40:00,49.09,49.14,49.07,49.08,28100.0,33.4735,33.5075,33.4598,33.4666,28100.0
2014-01-13 12:50:00,49.07,49.09,49.03,49.05,29900.0,33.4598,33.4735,33.4325,33.4462,29900.0
2014-01-13 13:00:00,49.04,49.05,48.97,48.98,39000.0,33.4394,33.4462,33.3916,33.3984,39000.0
2014-01-13 13:10:00,48.97,49.01,48.9,48.94,36600.0,33.3916,33.4189,33.3439,33.3712,36600.0
2014-01-13 13:20:00,48.93,48.99,48.93,48.96,32900.0,33.3644,33.4053,33.3644,33.3848,32900.0
2014-01-13 13:30:00,48.95,49.05,48.92,49.05,79300.0,33.378,33.4462,33.3575,33.4462,79300.0
2014-01-13 13:40:00,49.04,49.04,48.96,48.99,40600.0,33.4394,33.4394,33.3848,33.4053,40600.0
2014-01-13 13:50:00,48.99,49.04,48.95,49.03,28500.0,33.4053,33.4394,33.378,33.4325,28500.0
2014-01-13 14:00:00,49.02,49.04,48.99,49.01,23700.0,33.4257,33.4394,33.4053,33.4189,23700.0
2014-01-13 14:10:00,49.01,49.04,48.94,48.95,39200.0,33.4189,33.4394,33.3712,33.378,39200.0
2014-01-13 14:20:00,48.95,49.0,48.93,48.97,37800.0,33.378,33.4121,33.3644,33.3916,37800.0
2014-01-13 14:30:00,48.98,49.01,48.95,48.99,44000.0,33.3984,33.4189,33.378,33.4053,44000.0
2014-01-13 14:40:00,49.0,49.03,48.93,48.95,38700.0,33.4121,33.4325,33.3644,33.378,38700.0
2014-01-13 14:50:00,48.95,48.97,48.88,48.91,39900.0,33.378,33.3916,33.3303,33.3507,39900.0
2014-01-13 15:00:00,48.9,48.91,48.81,48.88,66800.0,33.3439,33.3507,33.2825,33.3303,66800.0
2014-01-13 15:10:00,48.88,48.92,48.83,48.87,62400.0,33.3303,33.3575,33.2962,33.3234,62400.0
2014-01-13 15:20:00,48.87,48.89,48.8,48.87,65600.0,33.3234,33.3371,33.2757,33.3234,65600.0
2014-01-13 15:30:00,48.86,48.87,48.75,48.77,76200.0,33.3166,33.3234,33.2416,33.2553,76200.0
2014-01-13 15:40:00,48.77,48.79,48.73,48.74,160100.0,33.2553,33.2689,33.228,33.2348,160100.0
2014-01-13 15:50:00,48.74,48.82,48.74,48.8,244500.0,33.2348,33.2893,33.2348,33.2757,244500.0
2014-01-14 09:30:00,48.24,48.55,48.24,48.55,308700.0,32.8939,33.1052,32.8939,33.1052,308700.0
2014-01-14 09:40:00,48.56,48.68,48.5,48.55,105000.0,33.1121,33.1939,33.0711,33.1052,105000.0
2014-01-14 09:50:00,48.54,48.59,48.43,48.59,156600.0,33.0984,33.1325,33.0234,33.1325,156600.0
2014-01-14 10:00:00,48.59,48.68,48.55,48.57,93100.0,33.1325,33.1939,33.1052,33.1189,93100.0
2014-01-14 10:10:00,48.57,48.66,48.57,48.62,77500.0,33.1189,33.1802,33.1189,33.153,77500.0
2014-01-14 10:20:00,48.63,48.64,48.56,48.6,54700.0,33.1598,33.1666,33.1121,33.1393,54700.0
2014-01-14 10:30:00,48.6,48.7,48.6,48.66,62500.0,33.1393,33.2075,33.1393,33.1802,62500.0
2014-01-14 10:40:00,48.66,48.74,48.66,48.68,50000.0,33.1802,33.2348,33.1802,33.1939,50000.0
2014-01-14 10:50:00,48.69,48.78,48.69,48.76,66900.0,33.2007,33.2621,33.2007,33.2484,66900.0
2014-01-14 11:00:00,48.76,48.86,48.76,48.84,111300.0,33.2484,33.3166,33.2484,33.303,111300.0
2014-01-14 11:10:00,48.84,48.94,48.82,48.94,84000.0,33.303,33.3712,33.2893,33.3712,84000.0
2014-01-14 11:20:00,48.93,49.02,48.93,48.95,100900.0,33.3644,33.4257,33.3644,33.378,100900.0
2014-01-14 11:30:00,48.95,48.97,48.83,48.86,263200.0,33.378,33.3916,33.2962,33.3166,263200.0
2014-01-14 11:40:00,48.86,48.89,48.76,48.79,74400.0,33.3166,33.3371,33.2484,33.2689,74400.0
2014-01-14 11:50:00,48.79,48.8,48.69,48.75,92600.0,33.2689,33.2757,33.2007,33.2416,92600.0
2014-01-14 12:00:00,48.75,48.78,48.7,48.71,41400.0,33.2416,33.2621,33.2075,33.2143,41400.0
2014-01-14 12:10:00,48.71,48.77,48.69,48.75,66000.0,33.2143,33.2553,33.2007,33.2416,66000.0
2014-01-14 12:20:00,48.75,48.87,48.72,48.81,158700.0,33.2416,33.3234,33.2212,33.2825,158700.0
2014-01-14 12:30:00,48.82,48.89,48.77,48.87,55300.0,33.2893,33.3371,33.2553,33.3234,55300.0
2014-01-14 12:40:00,48.87,48.87,48.79,48.79,71600.0,33.3234,33.3234,33.2689,33.2689,71600.0
2014-01-14 12:50:00,48.79,48.79,48.73,48.73,38000.0,33.2689,33.2689,33.228,33.228,38000.0
2014-01-14 13:00:00,48.74,48.77,48.67,48.68,53300.0,33.2348,33.2553,33.1871,33.1939,53300.0
2014-01-14 13:10:00,48.67,48.77,48.65,48.71,47700.0,33.1871,33.2553,33.1734,33.2143,47700.0
2014-01-14 13:20:00,48.71,48.76,48.66,48.67,57000.0,33.2143,33.2484,33.1802,33.1871,57000.0
2014-01-14 13:30:00,48.67,48.76,48.66,48.74,44500.0,33.1871,33.2484,33.1802,33.2348,44500.0
2014-01-14 13:40:00,48.74,48.74,48.62,48.62,65600.0,33.2348,33.2348,33.153,33.153,65600.0
2014-01-14 13:50:00,48.63,48.7,48.63,48.68,67600.0,33.1598,33.2075,33.1598,33.1939,67600.0
2014-01-14 14:00:00,48.69,48.79,48.69,48.79,79300.0,33.2007,33.2689,33.2007,33.2689,79300.0
2014-01-14 14:10:00,48.79,48.83,48.76,48.77,101200.0,33.2689,33.2962,33.2484,33.2553,101200.0
2014-01-14 14:20:00,48.76,48.83,48.75,48.81,46500.0,33.2484,33.2962,33.2416,33.2825,46500.0
2014-01-14 14:30:00,48.8,48.84,48.77,48.84,52900.0,33.2757,33.303,33.2553,33.303,52900.0
2014-01-14 14:40:00,48.83,48.85,48.78,48.84,42700.0,33.2962,33.3098,33.2621,33.303,42700.0
2014-01-14 14:50:00,48.84,48.85,48.8,48.82,92600.0,33.303,33.3098,33.2757,33.2893,92600.0
2014-01-14 15:00:00,48.81,48.83,48.77,48.81,72000.0,33.2825,33.2962,33.2553,33.2825,72000.0
2014-01-14 15:10:00,48.8,48.88,48.79,48.88,134800.0,33.2757,33.3303,33.2689,33.3303,134800.0
2014-01-14 15:20:00,48.88,48.9,48.84,48.89,154400.0,33.3303,33.3439,33.303,33.3371,154400.0
2014-01-14 15:30:00,48.89,48.9,48.86,48.86,106200.0,33.3371,33.3439,33.3166,33.3166,106200.0
2014-01-14 15:40:00,48.86,48.87,48.76,48.79,266700.0,33.3166,33.3234,33.2484,33.2689,266700.0
2014-01-14 15:50:00,48.8,48.8,48.75,48.79,235200.0,33.2757,33.2757,33.2416,33.2689,235200.0
2014-01-15 09:30:00,48.97,48.97,48.5,48.52,100400.0,33.3916,33.3916,33.0711,33.0848,100400.0
2014-01-15 09:40:00,48.52,48.69,48.49,48.67,92600.0,33.0848,33.2007,33.0643,33.1871,92600.0
2014-01-15 09:50:00,48.68,48.77,48.54,48.54,87200.0,33.1939,33.2553,33.0984,33.0984,87200.0
2014-01-15 10:00:00,48.56,48.66,48.5,48.51,185600.0,33.1121,33.1802,33.0711,33.078,185600.0
2014-01-15 10:10:00,48.51,48.59,48.49,48.52,160800.0,33.078,33.1325,33.0643,33.0848,160800.0
2014-01-15 10:20:00,48.53,48.7,48.53,48.68,216200.0,33.0916,33.2075,33.0916,33.1939,216200.0
2014-01-15 10:30:00,48.67,48.72,48.63,48.63,85800.0,33.1871,33.2212,33.1598,33.1598,85800.0
2014-01-15 10:40:00,48.63,48.66,48.57,48.58,104800.0,33.1598,33.1802,33.1189,33.1257,104800.0
2014-01-15 10:50:00,48.58,48.65,48.56,48.65,39500.0,33.1257,33.1734,33.1121,33.1734,39500.0
2014-01-15 11:00:00,48.66,48.66,48.58,48.62,68900.0,33.1802,33.1802,33.1257,33.153,68900.0
2014-01-15 11:10:00,48.63,48.71,48.62,48.66,71500.0,33.1598,33.2143,33.153,33.1802,71500.0
2014-01-15 11:20:00,48.66,48.68,48.5,48.5,81700.0,33.1802,33.1939,33.0711,33.0711,81700.0
2014-01-15 11:30:00,48.5,48.55,48.42,48.55,114000.0,33.0711,33.1052,33.0166,33.1052,114000.0
2014-01-15 11:40:00,48.55,48.55,48.48,48.53,125100.0,33.1052,33.1052,33.0575,33.0916,125100.0
2014-01-15 11:50:00,48.53,48.55,48.51,48.53,62800.0,33.0916,33.1052,33.078,33.0916,62800.0
2014-01-15 12:00:00,48.53,48.56,48.51,48.55,63700.0,33.0916,33.1121,33.078,33.1052,63700.0
2014-01-15 12:10:00,48.55,48.57,48.5,48.53,46500.0,33.1052,33.1189,33.0711,33.0916,46500.0
2014-01-15 12:20:00,48.53,48.55,48.49,48.5,68800.0,33.0916,33.1052,33.0643,33.0711,68800.0
2014-01-15 12:30:00,48.51,48.57,48.51,48.52,50100.0,33.078,33.1189,33.078,33.0848,50100.0
2014-01-15 12:40:00,48.52,48.52,48.46,48.52,55500.0,33.0848,33.0848,33.0439,33.0848,55500.0
2014-01-15 12:50:00,48.51,48.52,48.48,48.49,34100.0,33.078,33.0848,33.0575,33.0643,34100.0
2014-01-15 13:00:00,48.5,48.53,48.47,48.48,34500.0,33.0711,33.0916,33.0507,33.0575,34500.0
2014-01-15 13:10:00,48.48,48.5,48.47,48.48,26800.0,33.0575,33.0711,33.0507,33.0575,26800.0
2014-01-15 13:20:00,48.49,48.5,48.46,48.48,92400.0,33.0643,33.0711,33.0439,33.0575,92400.0
2014-01-15 13:30:00,48.48,48.5,48.44,48.44,62100.0,33.0575,33.0711,33.0302,33.0302,62100.0
2014-01-15 13:40:00,48.45,48.47,48.41,48.43,38600.0,33.0371,33.0507,33.0098,33.0234,38600.0
2014-01-15 13:50:00,48.43,48.45,48.39,48.39,29600.0,33.0234,33.0371,32.9961,32.9961,29600.0
2014-01-15 14:00:00,48.4,48.45,48.39,48.4,69800.0,33.003,33.0371,32.9961,33.003,69800.0
2014-01-15 14:10:00,48.4,48.47,48.39,48.46,51000.0,33.003,33.0507,32.9961,33.0439,51000.0
2014-01-15 14:20:00,48.47,48.48,48.42,48.43,40000.0,33.0507,33.0575,33.0166,33.0234,40000.0
2014-01-15 14:30:00,48.43,48.47,48.43,48.44,54300.0,33.0234,33.0507,33.0234,33.0302,54300.0
2014-01-15 14:40:00,48.44,48.48,48.43,48.44,103000.0,33.0302,33.0575,33.0234,33.0302,103000.0
2014-01-15 14:50:00,48.43,48.47,48.42,48.46,59300.0,33.0234,33.0507,33.0166,33.0439,59300.0
2014-01-15 15:00:00,48.46,48.51,48.46,48.48,48000.0,33.0439,33.078,33.0439,33.0575,48000.0
2014-01-15 15:10:00,48.48,48.49,48.4,48.41,59500.0,33.0575,33.0643,33.003,33.0098,59500.0
2014-01-15 15:20:00,48.4,48.44,48.39,48.42,146400.0,33.003,33.0302,32.9961,33.0166,146400.0
2014-01-15 15:30:00,48.42,48.46,48.41,48.45,79000.0,33.0166,33.0439,33.0098,33.0371,79000.0
2014-01-15 15:40:00,48.44,48.45,48.36,48.38,196400.0,33.0302,33.0371,32.9757,32.9893,196400.0
2014-01-15 15:50:00,48.38,48.44,48.35,48.4,354000.0,32.9893,33.0302,32.9689,33.003,354000.0
2014-01-16 09:30:00,48.3,48.46,48.26,48.43,106300.0,32.9348,33.0439,32.9075,33.0234,106300.0
2014-01-16 09:40:00,48.44,48.56,48.33,48.35,79400.0,33.0302,33.1121,32.9552,32.9689,79400.0
2014-01-16 09:50:00,48.37,48.48,48.32,48.37,132900.0,32.9825,33.0575,32.9484,32.9825,132900.0
2014-01-16 10:00:00,48.36,48.44,48.34,48.4,92500.0,32.9757,33.0302,32.962,33.003,92500.0
2014-01-16 10:10:00,48.4,48.47,48.35,48.42,74500.0,33.003,33.0507,32.9689,33.0166,74500.0
2014-01-16 10:20:00,48.43,48.49,48.39,48.46,98100.0,33.0234,33.0643,32.9961,33.0439,98100.0
2014-01-16 10:30:00,48.46,48.48,48.39,48.45,33800.0,33.0439,33.0575,32.9961,33.0371,33800.0
2014-01-16 10:40:00,48.46,48.52,48.44,48.46,73000.0,33.0439,33.0848,33.0302,33.0439,73000.0
2014-01-16 10:50:00,48.46,48.52,48.38,48.47,165000.0,33.0439,33.0848,32.9893,33.0507,165000.0
2014-01-16 11:00:00,48.47,48.51,48.41,48.45,88600.0,33.0507,33.078,33.0098,33.0371,88600.0
2014-01-16 11:10:00,48.46,48.48,48.41,48.46,30500.0,33.0439,33.0575,33.0098,33.0439,30500.0
2014-01-16 11:20:00,48.45,48.46,48.42,48.46,26900.0,33.0371,33.0439,33.0166,33.0439,26900.0
2014-01-16 11:30:00,48.47,48.48,48.4,48.43,61300.0,33.0507,33.0575,33.003,33.0234,61300.0
2014-01-16 11:40:00,48.44,48.46,48.39,48.44,64400.0,33.0302,33.0439,32.9961,33.0302,64400.0
2014-01-16 11:50:00,48.44,48.48,48.43,48.45,88700.0,33.0302,33.0575,33.0234,33.0371,88700.0
2014-01-16 12:00:00,48.45,48.49,48.43,48.49,51400.0,33.0371,33.0643,33.0234,33.0643,51400.0
2014-01-16 12:10:00,48.48,48.54,48.48,48.53,69400.0,33.0575,33.0984,33.0575,33.0916,69400.0
2014-01-16 12:20:00,48.54,48.55,48.47,48.54,42900.0,33.0984,33.1052,33.0507,33.0984,42900.0
2014-01-16 12:30:00,48.55,48.6,48.54,48.55,50000.0,33.1052,33.1393,33.0984,33.1052,50000.0
2014-01-16 12:40:00,48.55,48.67,48.55,48.67,45500.0,33.1052,33.1871,33.1052,33.1871,45500.0
2014-01-16 12:50:00,48.66,48.73,48.63,48.66,64800.0,33.1802,33.228,33.1598,33.1802,64800.0
2014-01-16 13:00:00,48.66,48.68,48.58,48.62,68300.0,33.1802,33.1939,33.1257,33.153,68300.0
2014-01-16 13:10:00,48.61,48.65,48.55,48.61,55800.0,33.1462,33.1734,33.1052,33.1462,55800.0
2014-01-16 13:20:00,48.61,48.65,48.59,48.6,27700.0,33.1462,33.1734,33.1325,33.1393,27700.0
2014-01-16 13:30:00,48.6,48.62,48.58,48.6,25800.0,33.1393,33.153,33.1257,33.1393,25800.0
2014-01-16 13:40:00,48.59,48.61,48.57,48.57,24600.0,33.1325,33.1462,33.1189,33.1189,24600.0
2014-01-16 13:50:00,48.56,48.6,48.53,48.6,55200.0,33.1121,33.1393,33.0916,33.1393,55200.0
2014-01-16 14:00:00,48.6,48.64,48.58,48.64,86100.0,33.1393,33.1666,33.1257,33.1666,86100.0
2014-01-16 14:10:00,48.63,48.7,48.62,48.65,81700.0,33.1598,33.2075,33.153,33.1734,81700.0
2014-01-16 14:20:00,48.64,48.64,48.58,48.6,33900.0,33.1666,33.1666,33.1257,33.1393,33900.0
2014-01-16 14:30:00,48.6,48.61,48.54,48.57,106500.0,33.1393,33.1462,33.0984,33.1189,106500.0
2014-01-16 14:40:00,48.57,48.6,48.54,48.58,58900.0,33.1189,33.1393,33.0984,33.1257,58900.0
2014-01-16 14:50:00,48.59,48.59,48.48,48.48,48000.0,33.1325,33.1325,33.0575,33.0575,48000.0
2014-01-16 15:00:00,48.48,48.52,48.44,48.45,101200.0,33.0575,33.0848,33.0302,33.0371,101200.0
2014-01-16 15:10:00,48.45,48.52,48.45,48.47,69800.0,33.0371,33.0848,33.0371,33.0507,69800.0
2014-01-16 15:20:00,48.47,48.51,48.46,48.48,62300.0,33.0507,33.078,33.0439,33.0575,62300.0
2014-01-16 15:30:00,48.48,48.53,48.47,48.51,112300.0,33.0575,33.0916,33.0507,33.078,112300.0
2014-01-16 15:40:00,48.51,48.53,48.44,48.46,155500.0,33.078,33.0916,33.0302,33.0439,155500.0
2014-01-16 15:50:00,48.46,48.53,48.45,48.52,202900.0,33.0439,33.0916,33.0371,33.0848,202900.0
2014-01-17 09:30:00,48.46,48.6,48.34,48.48,704900.0,33.0439,33.1393,32.962,33.0575,704900.0
2014-01-17 09:40:00,48.48,48.54,48.45,48.48,106800.0,33.0575,33.0984,33.0371,33.0575,106800.0
2014-01-17 09:50:00,48.48,48.58,48.48,48.53,85000.0,33.0575,33.1257,33.0575,33.0916,85000.0
2014-01-17 10:00:00,48.54,48.54,48.42,48.43,67600.0,33.0984,33.0984,33.0166,33.0234,67600.0
2014-01-17 10:10:00,48.43,48.47,48.4,48.44,94700.0,33.0234,33.0507,33.003,33.0302,94700.0
2014-01-17 10:20:00,48.43,48.43,48.34,48.34,63900.0,33.0234,33.0234,32.962,32.962,63900.0
2014-01-17 10:30:00,48.35,48.48,48.35,48.48,77600.0,32.9689,33.0575,32.9689,33.0575,77600.0
2014-01-17 10:40:00,48.49,48.51,48.45,48.48,85300.0,33.0643,33.078,33.0371,33.0575,85300.0
2014-01-17 10:50:00,48.48,48.49,48.42,48.44,65900.0,33.0575,33.0643,33.0166,33.0302,65900.0
2014-01-17 11:00:00,48.44,48.52,48.43,48.46,104500.0,33.0302,33.0848,33.0234,33.0439,104500.0
2014-01-17 11:10:00,48.47,48.48,48.43,48.44,57800.0,33.0507,33.0575,33.0234,33.0302,57800.0
2014-01-17 11:20:00,48.44,48.45,48.35,48.35,55400.0,33.0302,33.0371,32.9689,32.9689,55400.0
2014-01-17 11:30:00,48.36,48.4,48.36,48.4,53600.0,32.9757,33.003,32.9757,33.003,53600.0
2014-01-17 11:40:00,48.4,48.44,48.4,48.44,44400.0,33.003,33.0302,33.003,33.0302,44400.0
2014-01-17 11:50:00,48.43,48.5,48.43,48.44,87300.0,33.0234,33.0711,33.0234,33.0302,87300.0
2014-01-17 12:00:00,48.45,48.5,48.45,48.49,67000.0,33.0371,33.0711,33.0371,33.0643,67000.0
2014-01-17 12:10:00,48.48,48.49,48.46,48.48,52000.0,33.0575,33.0643,33.0439,33.0575,52000.0
2014-01-17 12:20:00,48.48,48.53,48.48,48.51,55600.0,33.0575,33.0916,33.0575,33.078,55600.0
2014-01-17 12:30:00,48.5,48.56,48.5,48.54,48600.0,33.0711,33.1121,33.0711,33.0984,48600.0
2014-01-17 12:40:00,48.54,48.54,48.51,48.52,37400.0,33.0984,33.0984,33.078,33.0848,37400.0
2014-01-17 12:50:00,48.52,48.52,48.47,48.47,39800.0,33.0848,33.0848,33.0507,33.0507,39800.0
2014-01-17 13:00:00,48.47,48.49,48.47,48.47,33400.0,33.0507,33.0643,33.0507,33.0507,33400.0
2014-01-17 13:10:00,48.47,48.48,48.34,48.4,62700.0,33.0507,33.0575,32.962,33.003,62700.0
2014-01-17 13:20:00,48.39,48.4,48.37,48.37,27100.0,32.9961,33.003,32.9825,32.9825,27100.0
2014-01-17 13:30:00,48.37,48.38,48.35,48.35,24100.0,32.9825,32.9893,32.9689,32.9689,24100.0
2014-01-17 13:40:00,48.35,48.36,48.32,48.34,54300.0,32.9689,32.9757,32.9484,32.962,54300.0
2014-01-17 13:50:00,48.33,48.38,48.33,48.36,40500.0,32.9552,32.9893,32.9552,32.9757,40500.0
2014-01-17 14:00:00,48.37,48.37,48.34,48.36,48000.0,32.9825,32.9825,32.962,32.9757,48000.0
2014-01-17 14:10:00,48.37,48.38,48.31,48.31,98900.0,32.9825,32.9893,32.9416,32.9416,98900.0
2014-01-17 14:20:00,48.31,48.31,48.28,48.31,55200.0,32.9416,32.9416,32.9211,32.9416,55200.0
2014-01-17 14:30:00,48.31,48.38,48.3,48.38,63000.0,32.9416,32.9893,32.9348,32.9893,63000.0
2014-01-17 14:40:00,48.37,48.38,48.33,48.36,57700.0,32.9825,32.9893,32.9552,32.9757,57700.0
2014-01-17 14:50:00,48.36,48.36,48.32,48.34,43800.0,32.9757,32.9757,32.9484,32.962,43800.0
2014-01-17 15:00:00,48.34,48.38,48.3,48.31,66600.0,32.962,32.9893,32.9348,32.9416,66600.0
2014-01-17 15:10:00,48.31,48.32,48.26,48.27,88300.0,32.9416,32.9484,32.9075,32.9143,88300.0
2014-01-17 15:20:00,48.27,48.3,48.25,48.28,82800.0,32.9143,32.9348,32.9007,32.9211,82800.0
2014-01-17 15:30:00,48.27,48.28,48.23,48.26,112700.0,32.9143,32.9211,32.887,32.9075,112700.0
2014-01-17 15:40:00,48.25,48.33,48.22,48.33,89700.0,32.9007,32.9552,32.8802,32.9552,89700.0
2014-01-17 15:50:00,48.33,48.35,48.27,48.28,153600.0,32.9552,32.9689,32.9143,32.9211,153600.0
2014-01-21 09:30:00,48.55,48.8,48.54,48.68,245700.0,33.1052,33.2757,33.0984,33.1939,245700.0
2014-01-21 09:40:00,48.68,48.77,48.62,48.64,97100.0,33.1939,33.2553,33.153,33.1666,97100.0
2014-01-21 09:50:00,48.64,48.66,48.56,48.59,67200.0,33.1666,33.1802,33.1121,33.1325,67200.0
2014-01-21 10:00:00,48.59,48.59,48.5,48.53,73000.0,33.1325,33.1325,33.0711,33.0916,73000.0
2014-01-21 10:10:00,48.54,48.58,48.46,48.57,99100.0,33.0984,33.1257,33.0439,33.1189,99100.0
2014-01-21 10:20:00,48.56,48.64,48.51,48.51,95500.0,33.1121,33.1666,33.078,33.078,95500.0
2014-01-21 10:30:00,48.51,48.54,48.45,48.5,85200.0,33.078,33.0984,33.0371,33.0711,85200.0
2014-01-21 10:40:00,48.5,48.5,48.43,48.44,81600.0,33.0711,33.0711,33.0234,33.0302,81600.0
2014-01-21 10:50:00,48.44,48.57,48.39,48.55,75700.0,33.0302,33.1189,32.9961,33.1052,75700.0
2014-01-21 11:00:00,48.55,48.55,48.45,48.45,35900.0,33.1052,33.1052,33.0371,33.0371,35900.0
2014-01-21 11:10:00,48.47,48.47,48.33,48.34,73100.0,33.0507,33.0507,32.9552,32.962,73100.0
2014-01-21 11:20:00,48.33,48.38,48.31,48.37,68000.0,32.9552,32.9893,32.9416,32.9825,68000.0
2014-01-21 11:30:00,48.38,48.4,48.34,48.34,68100.0,32.9893,33.003,32.962,32.962,68100.0
2014-01-21 11:40:00,48.34,48.36,48.31,48.33,42000.0,32.962,32.9757,32.9416,32.9552,42000.0
2014-01-21 11:50:00,48.33,48.38,48.29,48.36,33600.0,32.9552,32.9893,32.9279,32.9757,33600.0
2014-01-21 12:00:00,48.37,48.41,48.36,48.39,39800.0,32.9825,33.0098,32.9757,32.9961,39800.0
2014-01-21 12:10:00,48.39,48.44,48.39,48.41,32300.0,32.9961,33.0302,32.9961,33.0098,32300.0
2014-01-21 12:20:00,48.41,48.45,48.41,48.44,48200.0,33.0098,33.0371,33.0098,33.0302,48200.0
2014-01-21 12:30:00,48.44,48.44,48.37,48.38,67900.0,33.0302,33.0302,32.9825,32.9893,67900.0
2014-01-21 12:40:00,48.38,48.41,48.38,48.4,23100.0,32.9893,33.0098,32.9893,33.003,23100.0
2014-01-21 12:50:00,48.4,48.45,48.4,48.43,36600.0,33.003,33.0371,33.003,33.0234,36600.0
2014-01-21 13:00:00,48.43,48.48,48.42,48.47,37600.0,33.0234,33.0575,33.0166,33.0507,37600.0
2014-01-21 13:10:00,48.47,48.49,48.46,48.47,23700.0,33.0507,33.0643,33.0439,33.0507,23700.0
2014-01-21 13:20:00,48.48,48.54,48.48,48.48,34800.0,33.0575,33.0984,33.0575,33.0575,34800.0
2014-01-21 13:30:00,48.48,48.57,48.47,48.53,51600.0,33.0575,33.1189,33.0507,33.0916,51600.0
2014-01-21 13:40:00,48.53,48.57,48.52,48.52,79800.0,33.0916,33.1189,33.0848,33.0848,79800.0
2014-01-21 13:50:00,48.53,48.53,48.5,48.5,23700.0,33.0916,33.0916,33.0711,33.0711,23700.0
2014-01-21 14:00:00,48.5,48.54,48.5,48.52,31300.0,33.0711,33.0984,33.0711,33.0848,31300.0
2014-01-21 14:10:00,48.52,48.57,48.51,48.56,72900.0,33.0848,33.1189,33.078,33.1121,72900.0
2014-01-21 14:20:00,48.56,48.56,48.51,48.51,48300.0,33.1121,33.1121,33.078,33.078,48300.0
2014-01-21 14:30:00,48.51,48.56,48.5,48.54,62500.0,33.078,33.1121,33.0711,33.0984,62500.0
2014-01-21 14:40:00,48.55,48.55,48.49,48.5,29100.0,33.1052,33.1052,33.0643,33.0711,29100.0
2014-01-21 14:50:00,48.49,48.49,48.46,48.47,48600.0,33.0643,33.0643,33.0439,33.0507,48600.0
2014-01-21 15:00:00,48.47,48.49,48.44,48.44,82600.0,33.0507,33.0643,33.0302,33.0302,82600.0
2014-01-21 15:10:00,48.43,48.46,48.42,48.46,75100.0,33.0234,33.0439,33.0166,33.0439,75100.0
2014-01-21 15:20:00,48.46,48.46,48.44,48.46,56700.0,33.0439,33.0439,33.0302,33.0439,56700.0
2014-01-21 15:30:00,48.46,48.47,48.44,48.45,165100.0,33.0439,33.0507,33.0302,33.0371,165100.0
2014-01-21 15:40:00,48.45,48.55,48.45,48.51,136300.0,33.0371,33.1052,33.0371,33.078,136300.0
2014-01-21 15:50:00,48.52,48.55,48.5,48.53,256500.0,33.0848,33.1052,33.0711,33.0916,256500.0
2014-01-22 09:30:00,48.54,48.8,48.5,48.69,125900.0,33.0984,33.2757,33.0711,33.2007,125900.0
2014-01-22 09:40:00,48.69,48.8,48.66,48.67,72300.0,33.2007,33.2757,33.1802,33.1871,72300.0
2014-01-22 09:50:00,48.68,48.78,48.68,48.73,68300.0,33.1939,33.2621,33.1939,33.228,68300.0
2014-01-22 10:00:00,48.72,48.77,48.66,48.72,71800.0,33.2212,33.2553,33.1802,33.2212,71800.0
2014-01-22 10:10:00,48.73,48.75,48.7,48.73,83600.0,33.228,33.2416,33.2075,33.228,83600.0
2014-01-22 10:20:00,48.72,48.82,48.7,48.76,79800.0,33.2212,33.2893,33.2075,33.2484,79800.0
2014-01-22 10:30:00,48.76,48.9,48.74,48.85,95000.0,33.2484,33.3439,33.2348,33.3098,95000.0
2014-01-22 10:40:00,48.86,48.89,48.8,48.85,80200.0,33.3166,33.3371,33.2757,33.3098,80200.0
2014-01-22 10:50:00,48.86,48.89,48.84,48.89,80500.0,33.3166,33.3371,33.303,33.3371,80500.0
2014-01-22 11:00:00,48.88,48.9,48.83,48.85,101000.0,33.3303,33.3439,33.2962,33.3098,101000.0
2014-01-22 11:10:00,48.86,48.9,48.85,48.9,72400.0,33.3166,33.3439,33.3098,33.3439,72400.0
2014-01-22 11:20:00,48.89,48.96,48.86,48.94,65900.0,33.3371,33.3848,33.3166,33.3712,65900.0
2014-01-22 11:30:00,48.94,48.98,48.91,48.92,79300.0,33.3712,33.3984,33.3507,33.3575,79300.0
2014-01-22 11:40:00,48.92,48.94,48.87,48.92,57000.0,33.3575,33.3712,33.3234,33.3575,57000.0
2014-01-22 11:50:00,48.91,48.95,48.87,48.89,44100.0,33.3507,33.378,33.3234,33.3371,44100.0
2014-01-22 12:00:00,48.89,48.94,48.85,48.92,56000.0,33.3371,33.3712,33.3098,33.3575,56000.0
2014-01-22 12:10:00,48.92,48.93,48.86,48.86,89700.0,33.3575,33.3644,33.3166,33.3166,89700.0
2014-01-22 12:20:00,48.86,48.91,48.86,48.9,26700.0,33.3166,33.3507,33.3166,33.3439,26700.0
2014-01-22 12:30:00,48.9,48.91,48.87,48.88,27100.0,33.3439,33.3507,33.3234,33.3303,27100.0
2014-01-22 12:40:00,48.88,48.89,48.83,48.86,28400.0,33.3303,33.3371,33.2962,33.3166,28400.0
2014-01-22 12:50:00,48.85,48.88,48.81,48.85,43700.0,33.3098,33.3303,33.2825,33.3098,43700.0
2014-01-22 13:00:00,48.84,48.85,48.8,48.82,39200.0,33.303,33.3098,33.2757,33.2893,39200.0
2014-01-22 13:10:00,48.83,48.87,48.82,48.85,36600.0,33.2962,33.3234,33.2893,33.3098,36600.0
2014-01-22 13:20:00,48.84,48.87,48.83,48.87,22800.0,33.303,33.3234,33.2962,33.3234,22800.0
2014-01-22 13:30:00,48.86,48.87,48.81,48.84,35600.0,33.3166,33.3234,33.2825,33.303,35600.0
2014-01-22 13:40:00,48.84,48.86,48.82,48.84,32300.0,33.303,33.3166,33.2893,33.303,32300.0
2014-01-22 13:50:00,48.84,48.9,48.82,48.89,32000.0,33.303,33.3439,33.2893,33.3371,32000.0
2014-01-22 14:00:00,48.9,48.91,48.83,48.86,42400.0,33.3439,33.3507,33.2962,33.3166,42400.0
2014-01-22 14:10:00,48.86,48.88,48.83,48.86,93400.0,33.3166,33.3303,33.2962,33.3166,93400.0
2014-01-22 14:20:00,48.85,48.87,48.83,48.84,24500.0,33.3098,33.3234,33.2962,33.303,24500.0
2014-01-22 14:30:00,48.83,48.87,48.83,48.86,40400.0,33.2962,33.3234,33.2962,33.3166,40400.0
2014-01-22 14:40:00,48.86,48.87,48.82,48.83,44600.0,33.3166,33.3234,33.2893,33.2962,44600.0
2014-01-22 14:50:00,48.83,48.86,48.81,48.85,30700.0,33.2962,33.3166,33.2825,33.3098,30700.0
2014-01-22 15:00:00,48.86,48.93,48.86,48.89,49200.0,33.3166,33.3644,33.3166,33.3371,49200.0
2014-01-22 15:10:00,48.89,48.93,48.87,48.89,66900.0,33.3371,33.3644,33.3234,33.3371,66900.0
2014-01-22 15:20:00,48.89,48.89,48.84,48.84,67300.0,33.3371,33.3371,33.303,33.303,67300.0
2014-01-22 15:30:00,48.84,48.87,48.82,48.84,76200.0,33.303,33.3234,33.2893,33.303,76200.0
2014-01-22 15:40:00,48.84,48.86,48.79,48.8,150800.0,33.303,33.3166,33.2689,33.2757,150800.0
2014-01-22 15:50:00,48.8,48.83,48.76,48.77,210100.0,33.2757,33.2962,33.2484,33.2553,210100.0
2014-01-23 09:30:00,48.5,48.65,48.21,48.36,148600.0,33.0711,33.1734,32.8734,32.9757,148600.0
2014-01-23 09:40:00,48.36,48.45,48.28,48.37,92500.0,32.9757,33.0371,32.9211,32.9825,92500.0
2014-01-23 09:50:00,48.38,48.44,48.29,48.29,149000.0,32.9893,33.0302,32.9279,32.9279,149000.0
2014-01-23 10:00:00,48.3,48.34,48.25,48.33,99000.0,32.9348,32.962,32.9007,32.9552,99000.0
2014-01-23 10:10:00,48.32,48.42,48.29,48.42,42900.0,32.9484,33.0166,32.9279,33.0166,42900.0
2014-01-23 10:20:00,48.42,48.5,48.38,48.46,58200.0,33.0166,33.0711,32.9893,33.0439,58200.0
2014-01-23 10:30:00,48.46,48.6,48.43,48.57,65400.0,33.0439,33.1393,33.0234,33.1189,65400.0
2014-01-23 10:40:00,48.57,48.59,48.49,48.58,46900.0,33.1189,33.1325,33.0643,33.1257,46900.0
2014-01-23 10:50:00,48.59,48.63,48.56,48.6,53400.0,33.1325,33.1598,33.1121,33.1393,53400.0
2014-01-23 11:00:00,48.6,48.6,48.53,48.55,41000.0,33.1393,33.1393,33.0916,33.1052,41000.0
2014-01-23 11:10:00,48.55,48.6,48.52,48.59,29300.0,33.1052,33.1393,33.0848,33.1325,29300.0
2014-01-23 11:20:00,48.59,48.66,48.59,48.64,76100.0,33.1325,33.1802,33.1325,33.1666,76100.0
2014-01-23 11:30:00,48.63,48.64,48.56,48.58,56700.0,33.1598,33.1666,33.1121,33.1257,56700.0
2014-01-23 11:40:00,48.59,48.64,48.56,48.58,27700.0,33.1325,33.1666,33.1121,33.1257,27700.0
2014-01-23 11:50:00,48.58,48.61,48.55,48.61,35700.0,33.1257,33.1462,33.1052,33.1462,35700.0
2014-01-23 12:00:00,48.61,48.63,48.57,48.6,40200.0,33.1462,33.1598,33.1189,33.1393,40200.0
2014-01-23 12:10:00,48.58,48.61,48.56,48.59,28400.0,33.1257,33.1462,33.1121,33.1325,28400.0
2014-01-23 12:20:00,48.59,48.6,48.51,48.53,55000.0,33.1325,33.1393,33.078,33.0916,55000.0
2014-01-23 12:30:00,48.52,48.65,48.51,48.63,63500.0,33.0848,33.1734,33.078,33.1598,63500.0
2014-01-23 12:40:00,48.63,48.69,48.63,48.64,25600.0,33.1598,33.2007,33.1598,33.1666,25600.0
2014-01-23 12:50:00,48.64,48.64,48.54,48.61,28800.0,33.1666,33.1666,33.0984,33.1462,28800.0
2014-01-23 13:00:00,48.6,48.6,48.54,48.56,28300.0,33.1393,33.1393,33.0984,33.1121,28300.0
2014-01-23 13:10:00,48.56,48.57,48.51,48.53,36600.0,33.1121,33.1189,33.078,33.0916,36600.0
2014-01-23 13:20:00,48.53,48.54,48.51,48.53,26000.0,33.0916,33.0984,33.078,33.0916,26000.0
2014-01-23 13:30:00,48.52,48.55,48.51,48.52,65600.0,33.0848,33.1052,33.078,33.0848,65600.0
2014-01-23 13:40:00,48.52,48.55,48.48,48.49,62400.0,33.0848,33.1052,33.0575,33.0643,62400.0
2014-01-23 13:50:00,48.48,48.54,48.48,48.52,52200.0,33.0575,33.0984,33.0575,33.0848,52200.0
2014-01-23 14:00:00,48.5,48.54,48.49,48.53,47500.0,33.0711,33.0984,33.0643,33.0916,47500.0
2014-01-23 14:10:00,48.53,48.62,48.53,48.62,99300.0,33.0916,33.153,33.0916,33.153,99300.0
2014-01-23 14:20:00,48.61,48.64,48.58,48.62,75100.0,33.1462,33.1666,33.1257,33.153,75100.0
2014-01-23 14:30:00,48.62,48.67,48.62,48.67,68200.0,33.153,33.1871,33.153,33.1871,68200.0
2014-01-23 14:40:00,48.66,48.73,48.65,48.69,81300.0,33.1802,33.228,33.1734,33.2007,81300.0
2014-01-23 14:50:00,48.7,48.77,48.69,48.76,102600.0,33.2075,33.2553,33.2007,33.2484,102600.0
2014-01-23 15:00:00,48.75,48.8,48.73,48.77,89100.0,33.2416,33.2757,33.228,33.2553,89100.0
2014-01-23 15:10:00,48.77,48.83,48.75,48.78,139100.0,33.2553,33.2962,33.2416,33.2621,139100.0
2014-01-23 15:20:00,48.78,48.79,48.73,48.73,85100.0,33.2621,33.2689,33.228,33.228,85100.0
2014-01-23 15:30:00,48.73,48.83,48.72,48.76,136800.0,33.228,33.2962,33.2212,33.2484,136800.0
2014-01-23 15:40:00,48.76,48.78,48.69,48.7,149000.0,33.2484,33.2621,33.2007,33.2075,149000.0
2014-01-23 15:50:00,48.71,48.74,48.69,48.72,184400.0,33.2143,33.2348,33.2007,33.2212,184400.0
2014-01-24 09:30:00,48.5,48.58,48.4,48.55,116800.0,33.0711,33.1257,33.003,33.1052,116800.0
2014-01-24 09:40:00,48.53,48.63,48.46,48.57,121200.0,33.0916,33.1598,33.0439,33.1189,121200.0
2014-01-24 09:50:00,48.57,48.74,48.56,48.68,153600.0,33.1189,33.2348,33.1121,33.1939,153600.0
2014-01-24 10:00:00,48.66,48.91,48.62,48.88,91900.0,33.1802,33.3507,33.153,33.3303,91900.0
2014-01-24 10:10:00,48.88,48.95,48.82,48.91,111000.0,33.3303,33.378,33.2893,33.3507,111000.0
2014-01-24 10:20:00,48.9,48.99,48.84,48.89,57500.0,33.3439,33.4053,33.303,33.3371,57500.0
2014-01-24 10:30:00,48.89,48.89,48.78,48.81,66400.0,33.3371,33.3371,33.2621,33.2825,66400.0
2014-01-24 10:40:00,48.81,48.84,48.75,48.83,58700.0,33.2825,33.303,33.2416,33.2962,58700.0
2014-01-24 10:50:00,48.83,48.89,48.8,48.89,41500.0,33.2962,33.3371,33.2757,33.3371,41500.0
2014-01-24 11:00:00,48.89,48.98,48.87,48.94,97000.0,33.3371,33.3984,33.3234,33.3712,97000.0
2014-01-24 11:10:00,48.94,49.05,48.91,48.97,171600.0,33.3712,33.4462,33.3507,33.3916,171600.0
2014-01-24 11:20:00,48.96,48.96,48.84,48.84,54000.0,33.3848,33.3848,33.303,33.303,54000.0
2014-01-24 11:30:00,48.85,48.91,48.84,48.87,56700.0,33.3098,33.3507,33.303,33.3234,56700.0
2014-01-24 11:40:00,48.86,48.93,48.86,48.93,64000.0,33.3166,33.3644,33.3166,33.3644,64000.0
2014-01-24 11:50:00,48.93,49.04,48.91,49.03,62800.0,33.3644,33.4394,33.3507,33.4325,62800.0
2014-01-24 12:00:00,49.03,49.07,48.98,49.05,69500.0,33.4325,33.4598,33.3984,33.4462,69500.0
2014-01-24 12:10:00,49.06,49.11,49.04,49.05,79300.0,33.453,33.4871,33.4394,33.4462,79300.0
2014-01-24 12:20:00,49.04,49.09,49.04,49.05,70300.0,33.4394,33.4735,33.4394,33.4462,70300.0
2014-01-24 12:30:00,49.05,49.07,48.97,48.99,70200.0,33.4462,33.4598,33.3916,33.4053,70200.0
2014-01-24 12:40:00,48.99,49.0,48.87,48.89,56700.0,33.4053,33.4121,33.3234,33.3371,56700.0
2014-01-24 12:50:00,48.9,48.94,48.87,48.9,54000.0,33.3439,33.3712,33.3234,33.3439,54000.0
2014-01-24 13:00:00,48.9,48.9,48.81,48.87,47300.0,33.3439,33.3439,33.2825,33.3234,47300.0
2014-01-24 13:10:00,48.87,48.88,48.83,48.83,50900.0,33.3234,33.3303,33.2962,33.2962,50900.0
2014-01-24 13:20:00,48.83,48.86,48.78,48.83,44600.0,33.2962,33.3166,33.2621,33.2962,44600.0
2014-01-24 13:30:00,48.82,48.83,48.73,48.77,51900.0,33.2893,33.2962,33.228,33.2553,51900.0
2014-01-24 13:40:00,48.77,48.79,48.75,48.78,39000.0,33.2553,33.2689,33.2416,33.2621,39000.0
2014-01-24 13:50:00,48.79,48.82,48.78,48.8,49300.0,33.2689,33.2893,33.2621,33.2757,49300.0
2014-01-24 14:00:00,48.8,48.8,48.68,48.71,86500.0,33.2757,33.2757,33.1939,33.2143,86500.0
2014-01-24 14:10:00,48.72,48.73,48.64,48.64,50800.0,33.2212,33.228,33.1666,33.1666,50800.0
2014-01-24 14:20:00,48.65,48.68,48.62,48.66,54000.0,33.1734,33.1939,33.153,33.1802,54000.0
2014-01-24 14:30:00,48.66,48.75,48.65,48.71,57400.0,33.1802,33.2416,33.1734,33.2143,57400.0
2014-01-24 14:40:00,48.71,48.71,48.65,48.66,63700.0,33.2143,33.2143,33.1734,33.1802,63700.0
2014-01-24 14:50:00,48.65,48.67,48.63,48.65,71800.0,33.1734,33.1871,33.1598,33.1734,71800.0
2014-01-24 15:00:00,48.64,48.66,48.59,48.6,68700.0,33.1666,33.1802,33.1325,33.1393,68700.0
2014-01-24 15:10:00,48.6,48.64,48.55,48.57,109300.0,33.1393,33.1666,33.1052,33.1189,109300.0
2014-01-24 15:20:00,48.57,48.59,48.51,48.51,148200.0,33.1189,33.1325,33.078,33.078,148200.0
2014-01-24 15:30:00,48.51,48.52,48.46,48.46,133500.0,33.078,33.0848,33.0439,33.0439,133500.0
2014-01-24 15:40:00,48.47,48.49,48.37,48.38,172900.0,33.0507,33.0643,32.9825,32.9893,172900.0
2014-01-24 15:50:00,48.36,48.38,48.28,48.28,417600.0,32.9757,32.9893,32.9211,32.9211,417600.0
2014-01-27 09:30:00,48.34,48.47,48.28,48.42,92400.0,32.962,33.0507,32.9211,33.0166,92400.0
2014-01-27 09:40:00,48.42,48.62,48.41,48.46,60800.0,33.0166,33.153,33.0098,33.0439,60800.0
2014-01-27 09:50:00,48.46,48.53,48.43,48.53,47900.0,33.0439,33.0916,33.0234,33.0916,47900.0
2014-01-27 10:00:00,48.51,48.56,48.45,48.48,58500.0,33.078,33.1121,33.0371,33.0575,58500.0
2014-01-27 10:10:00,48.47,48.51,48.4,48.4,82400.0,33.0507,33.078,33.003,33.003,82400.0
2014-01-27 10:20:00,48.4,48.43,48.34,48.39,49500.0,33.003,33.0234,32.962,32.9961,49500.0
2014-01-27 10:30:00,48.4,48.51,48.39,48.5,74500.0,33.003,33.078,32.9961,33.0711,74500.0
2014-01-27 10:40:00,48.49,48.58,48.46,48.53,35600.0,33.0643,33.1257,33.0439,33.0916,35600.0
2014-01-27 10:50:00,48.52,48.55,48.44,48.45,38300.0,33.0848,33.1052,33.0302,33.0371,38300.0
2014-01-27 11:00:00,48.45,48.55,48.45,48.53,39600.0,33.0371,33.1052,33.0371,33.0916,39600.0
2014-01-27 11:10:00,48.53,48.58,48.47,48.55,59600.0,33.0916,33.1257,33.0507,33.1052,59600.0
2014-01-27 11:20:00,48.55,48.6,48.51,48.52,52900.0,33.1052,33.1393,33.078,33.0848,52900.0
2014-01-27 11:30:00,48.52,48.54,48.42,48.45,68300.0,33.0848,33.0984,33.0166,33.0371,68300.0
2014-01-27 11:40:00,48.45,48.49,48.44,48.45,56800.0,33.0371,33.0643,33.0302,33.0371,56800.0
2014-01-27 11:50:00,48.45,48.46,48.42,48.45,36800.0,33.0371,33.0439,33.0166,33.0371,36800.0
2014-01-27 12:00:00,48.45,48.46,48.4,48.44,62800.0,33.0371,33.0439,33.003,33.0302,62800.0
2014-01-27 12:10:00,48.44,48.46,48.41,48.42,51100.0,33.0302,33.0439,33.0098,33.0166,51100.0
2014-01-27 12:20:00,48.42,48.43,48.36,48.4,46600.0,33.0166,33.0234,32.9757,33.003,46600.0
2014-01-27 12:30:00,48.4,48.46,48.37,48.46,41300.0,33.003,33.0439,32.9825,33.0439,41300.0
2014-01-27 12:40:00,48.46,48.48,48.41,48.45,41800.0,33.0439,33.0575,33.0098,33.0371,41800.0
2014-01-27 12:50:00,48.45,48.46,48.34,48.34,43900.0,33.0371,33.0439,32.962,32.962,43900.0
2014-01-27 13:00:00,48.34,48.46,48.33,48.43,46300.0,32.962,33.0439,32.9552,33.0234,46300.0
2014-01-27 13:10:00,48.44,48.45,48.38,48.42,44900.0,33.0302,33.0371,32.9893,33.0166,44900.0
2014-01-27 13:20:00,48.43,48.44,48.38,48.41,25100.0,33.0234,33.0302,32.9893,33.0098,25100.0
2014-01-27 13:30:00,48.42,48.42,48.37,48.42,44300.0,33.0166,33.0166,32.9825,33.0166,44300.0
2014-01-27 13:40:00,48.41,48.59,48.4,48.55,61100.0,33.0098,33.1325,33.003,33.1052,61100.0
2014-01-27 13:50:00,48.55,48.55,48.48,48.49,44800.0,33.1052,33.1052,33.0575,33.0643,44800.0
2014-01-27 14:00:00,48.5,48.56,48.5,48.51,57400.0,33.0711,33.1121,33.0711,33.078,57400.0
2014-01-27 14:10:00,48.51,48.6,48.51,48.55,51500.0,33.078,33.1393,33.078,33.1052,51500.0
2014-01-27 14:20:00,48.54,48.62,48.54,48.61,65700.0,33.0984,33.153,33.0984,33.1462,65700.0
2014-01-27 14:30:00,48.61,48.68,48.57,48.68,71200.0,33.1462,33.1939,33.1189,33.1939,71200.0
2014-01-27 14:40:00,48.68,48.7,48.66,48.7,62300.0,33.1939,33.2075,33.1802,33.2075,62300.0
2014-01-27 14:50:00,48.7,48.78,48.69,48.77,77900.0,33.2075,33.2621,33.2007,33.2553,77900.0
2014-01-27 15:00:00,48.76,48.77,48.71,48.74,75600.0,33.2484,33.2553,33.2143,33.2348,75600.0
2014-01-27 15:10:00,48.74,48.79,48.7,48.7,70600.0,33.2348,33.2689,33.2075,33.2075,70600.0
2014-01-27 15:20:00,48.7,48.72,48.68,48.68,109900.0,33.2075,33.2212,33.1939,33.1939,109900.0
2014-01-27 15:30:00,48.68,48.74,48.65,48.72,92300.0,33.1939,33.2348,33.1734,33.2212,92300.0
2014-01-27 15:40:00,48.72,48.73,48.63,48.64,160600.0,33.2212,33.228,33.1598,33.1666,160600.0
2014-01-27 15:50:00,48.64,48.68,48.51,48.53,351700.0,33.1666,33.1939,33.078,33.0916,351700.0
2014-01-28 09:30:00,48.53,48.69,48.5,48.61,101300.0,33.0916,33.2007,33.0711,33.1462,101300.0
2014-01-28 09:40:00,48.61,48.69,48.56,48.63,69800.0,33.1462,33.2007,33.1121,33.1598,69800.0
2014-01-28 09:50:00,48.63,48.78,48.55,48.78,42300.0,33.1598,33.2621,33.1052,33.2621,42300.0
2014-01-28 10:00:00,48.78,48.89,48.78,48.85,90300.0,33.2621,33.3371,33.2621,33.3098,90300.0
2014-01-28 10:10:00,48.85,48.91,48.81,48.85,53300.0,33.3098,33.3507,33.2825,33.3098,53300.0
2014-01-28 10:20:00,48.86,48.9,48.77,48.83,80800.0,33.3166,33.3439,33.2553,33.2962,80800.0
2014-01-28 10:30:00,48.82,48.86,48.79,48.85,45600.0,33.2893,33.3166,33.2689,33.3098,45600.0
2014-01-28 10:40:00,48.85,48.85,48.79,48.84,53200.0,33.3098,33.3098,33.2689,33.303,53200.0
2014-01-28 10:50:00,48.84,48.84,48.78,48.81,64100.0,33.303,33.303,33.2621,33.2825,64100.0
2014-01-28 11:00:00,48.81,48.83,48.77,48.77,57200.0,33.2825,33.2962,33.2553,33.2553,57200.0
2014-01-28 11:10:00,48.77,48.81,48.72,48.73,43900.0,33.2553,33.2825,33.2212,33.228,43900.0
2014-01-28 11:20:00,48.73,48.77,48.68,48.7,47200.0,33.228,33.2553,33.1939,33.2075,47200.0
2014-01-28 11:30:00,48.7,48.7,48.59,48.63,58600.0,33.2075,33.2075,33.1325,33.1598,58600.0
2014-01-28 11:40:00,48.63,48.67,48.6,48.61,52300.0,33.1598,33.1871,33.1393,33.1462,52300.0
2014-01-28 11:50:00,48.62,48.71,48.62,48.69,43300.0,33.153,33.2143,33.153,33.2007,43300.0
2014-01-28 12:00:00,48.7,48.82,48.69,48.81,33600.0,33.2075,33.2893,33.2007,33.2825,33600.0
2014-01-28 12:10:00,48.82,48.95,48.82,48.92,59600.0,33.2893,33.378,33.2893,33.3575,59600.0
2014-01-28 12:20:00,48.93,49.0,48.92,48.99,60900.0,33.3644,33.4121,33.3575,33.4053,60900.0
2014-01-28 12:30:00,49.0,49.13,49.0,49.11,125800.0,33.4121,33.5007,33.4121,33.4871,125800.0
2014-01-28 12:40:00,49.11,49.13,49.0,49.0,72500.0,33.4871,33.5007,33.4121,33.4121,72500.0
2014-01-28 12:50:00,49.0,49.02,48.95,48.97,50900.0,33.4121,33.4257,33.378,33.3916,50900.0
2014-01-28 13:00:00,48.98,49.01,48.97,49.0,35400.0,33.3984,33.4189,33.3916,33.4121,35400.0
2014-01-28 13:10:00,49.01,49.06,49.01,49.02,48800.0,33.4189,33.453,33.4189,33.4257,48800.0
2014-01-28 13:20:00,49.02,49.07,49.02,49.03,48200.0,33.4257,33.4598,33.4257,33.4325,48200.0
2014-01-28 13:30:00,49.02,49.04,48.98,48.99,72000.0,33.4257,33.4394,33.3984,33.4053,72000.0
2014-01-28 13:40:00,48.99,49.02,48.98,49.0,85100.0,33.4053,33.4257,33.3984,33.4121,85100.0
2014-01-28 13:50:00,49.0,49.02,48.96,48.97,60700.0,33.4121,33.4257,33.3848,33.3916,60700.0
2014-01-28 14:00:00,48.96,49.0,48.94,48.98,69800.0,33.3848,33.4121,33.3712,33.3984,69800.0
2014-01-28 14:10:00,48.99,49.01,48.97,49.01,55700.0,33.4053,33.4189,33.3916,33.4189,55700.0
2014-01-28 14:20:00,49.0,49.07,49.0,49.06,49800.0,33.4121,33.4598,33.4121,33.453,49800.0
2014-01-28 14:30:00,49.06,49.08,49.04,49.08,57800.0,33.453,33.4666,33.4394,33.4666,57800.0
2014-01-28 14:40:00,49.08,49.09,49.02,49.03,77000.0,33.4666,33.4735,33.4257,33.4325,77000.0
2014-01-28 14:50:00,49.03,49.04,49.0,49.03,39700.0,33.4325,33.4394,33.4121,33.4325,39700.0
2014-01-28 15:00:00,49.04,49.05,48.98,48.99,41600.0,33.4394,33.4462,33.3984,33.4053,41600.0
2014-01-28 15:10:00,49.0,49.06,48.99,49.02,70800.0,33.4121,33.453,33.4053,33.4257,70800.0
2014-01-28 15:20:00,49.02,49.05,49.0,49.0,73400.0,33.4257,33.4462,33.4121,33.4121,73400.0
2014-01-28 15:30:00,49.01,49.04,48.99,49.03,92500.0,33.4189,33.4394,33.4053,33.4325,92500.0
2014-01-28 15:40:00,49.02,49.02,48.98,49.0,100400.0,33.4257,33.4257,33.3984,33.4121,100400.0
2014-01-28 15:50:00,49.0,49.01,48.95,48.97,199000.0,33.4121,33.4189,33.378,33.3916,199000.0
2014-01-29 09:30:00,48.73,48.73,48.31,48.37,201900.0,33.228,33.228,32.9416,32.9825,201900.0
2014-01-29 09:40:00,48.36,48.36,48.08,48.14,155300.0,32.9757,32.9757,32.7848,32.8257,155300.0
2014-01-29 09:50:00,48.12,48.23,48.06,48.1,123800.0,32.812,32.887,32.7711,32.7984,123800.0
2014-01-29 10:00:00,48.11,48.32,48.11,48.23,65100.0,32.8052,32.9484,32.8052,32.887,65100.0
2014-01-29 10:10:00,48.23,48.25,48.14,48.23,93400.0,32.887,32.9007,32.8257,32.887,93400.0
2014-01-29 10:20:00,48.25,48.3,48.21,48.27,125100.0,32.9007,32.9348,32.8734,32.9143,125100.0
2014-01-29 10:30:00,48.26,48.31,48.18,48.25,112200.0,32.9075,32.9416,32.8529,32.9007,112200.0
2014-01-29 10:40:00,48.25,48.26,48.16,48.18,69700.0,32.9007,32.9075,32.8393,32.8529,69700.0
2014-01-29 10:50:00,48.18,48.25,48.17,48.23,90100.0,32.8529,32.9007,32.8461,32.887,90100.0
2014-01-29 11:00:00,48.24,48.28,48.18,48.2,90400.0,32.8939,32.9211,32.8529,32.8666,90400.0
2014-01-29 11:10:00,48.2,48.26,48.16,48.2,69100.0,32.8666,32.9075,32.8393,32.8666,69100.0
2014-01-29 11:20:00,48.21,48.22,48.14,48.16,45000.0,32.8734,32.8802,32.8257,32.8393,45000.0
2014-01-29 11:30:00,48.16,48.19,48.12,48.13,57400.0,32.8393,32.8598,32.812,32.8188,57400.0
2014-01-29 11:40:00,48.12,48.19,48.11,48.15,65600.0,32.812,32.8598,32.8052,32.8325,65600.0
2014-01-29 11:50:00,48.14,48.15,48.09,48.1,74600.0,32.8257,32.8325,32.7916,32.7984,74600.0
2014-01-29 12:00:00,48.1,48.16,48.06,48.08,60100.0,32.7984,32.8393,32.7711,32.7848,60100.0
2014-01-29 12:10:00,48.08,48.13,48.05,48.12,55600.0,32.7848,32.8188,32.7643,32.812,55600.0
2014-01-29 12:20:00,48.12,48.16,48.06,48.06,42600.0,32.812,32.8393,32.7711,32.7711,42600.0
2014-01-29 12:30:00,48.07,48.13,48.05,48.1,65200.0,32.7779,32.8188,32.7643,32.7984,65200.0
2014-01-29 12:40:00,48.1,48.16,48.07,48.14,41200.0,32.7984,32.8393,32.7779,32.8257,41200.0
2014-01-29 12:50:00,48.14,48.17,48.09,48.1,51000.0,32.8257,32.8461,32.7916,32.7984,51000.0
2014-01-29 13:00:00,48.09,48.1,48.04,48.1,67200.0,32.7916,32.7984,32.7575,32.7984,67200.0
2014-01-29 13:10:00,48.1,48.11,48.03,48.07,127300.0,32.7984,32.8052,32.7507,32.7779,127300.0
2014-01-29 13:20:00,48.07,48.1,48.02,48.05,85600.0,32.7779,32.7984,32.7438,32.7643,85600.0
2014-01-29 13:30:00,48.05,48.1,48.03,48.08,130200.0,32.7643,32.7984,32.7507,32.7848,130200.0
2014-01-29 13:40:00,48.07,48.1,48.04,48.07,70000.0,32.7779,32.7984,32.7575,32.7779,70000.0
2014-01-29 13:50:00,48.07,48.07,48.01,48.02,67400.0,32.7779,32.7779,32.737,32.7438,67400.0
2014-01-29 14:00:00,48.01,48.13,47.9,48.0,230400.0,32.737,32.8188,32.662,32.7302,230400.0
2014-01-29 14:10:00,48.01,48.07,47.87,47.97,172300.0,32.737,32.7779,32.6416,32.7097,172300.0
2014-01-29 14:20:00,47.96,48.12,47.92,48.09,130300.0,32.7029,32.812,32.6757,32.7916,130300.0
2014-01-29 14:30:00,48.09,48.12,47.98,48.03,129500.0,32.7916,32.812,32.7166,32.7507,129500.0
2014-01-29 14:40:00,48.04,48.07,47.93,47.94,154300.0,32.7575,32.7779,32.6825,32.6893,154300.0
2014-01-29 14:50:00,47.94,48.0,47.91,47.93,154400.0,32.6893,32.7302,32.6688,32.6825,154400.0
2014-01-29 15:00:00,47.92,47.99,47.9,47.98,138800.0,32.6757,32.7234,32.662,32.7166,138800.0
2014-01-29 15:10:00,47.98,47.99,47.85,47.85,173500.0,32.7166,32.7234,32.6279,32.6279,173500.0
2014-01-29 15:20:00,47.87,47.97,47.85,47.96,127500.0,32.6416,32.7097,32.6279,32.7029,127500.0
2014-01-29 15:30:00,47.95,47.95,47.85,47.93,179200.0,32.6961,32.6961,32.6279,32.6825,179200.0
2014-01-29 15:40:00,47.93,48.0,47.88,47.97,244300.0,32.6825,32.7302,32.6484,32.7097,244300.0
2014-01-29 15:50:00,47.96,48.0,47.9,47.94,400500.0,32.7029,32.7302,32.662,32.6893,400500.0
2014-01-30 09:30:00,48.07,48.34,47.96,48.16,143900.0,32.7779,32.962,32.7029,32.8393,143900.0
2014-01-30 09:40:00,48.12,48.15,47.96,47.96,70100.0,32.812,32.8325,32.7029,32.7029,70100.0
2014-01-30 09:50:00,47.97,48.13,47.94,48.02,46400.0,32.7097,32.8188,32.6893,32.7438,46400.0
2014-01-30 10:00:00,48.02,48.1,47.99,48.03,75000.0,32.7438,32.7984,32.7234,32.7507,75000.0
2014-01-30 10:10:00,48.04,48.11,48.03,48.06,62200.0,32.7575,32.8052,32.7507,32.7711,62200.0
2014-01-30 10:20:00,48.05,48.14,48.04,48.1,76900.0,32.7643,32.8257,32.7575,32.7984,76900.0
2014-01-30 10:30:00,48.1,48.15,48.09,48.12,44200.0,32.7984,32.8325,32.7916,32.812,44200.0
2014-01-30 10:40:00,48.12,48.19,48.11,48.13,51800.0,32.812,32.8598,32.8052,32.8188,51800.0
2014-01-30 10:50:00,48.13,48.24,48.12,48.22,53500.0,32.8188,32.8939,32.812,32.8802,53500.0
2014-01-30 11:00:00,48.22,48.22,48.14,48.17,67600.0,32.8802,32.8802,32.8257,32.8461,67600.0
2014-01-30 11:10:00,48.18,48.26,48.17,48.19,56800.0,32.8529,32.9075,32.8461,32.8598,56800.0
2014-01-30 11:20:00,48.18,48.25,48.16,48.16,36000.0,32.8529,32.9007,32.8393,32.8393,36000.0
2014-01-30 11:30:00,48.17,48.23,48.16,48.2,52600.0,32.8461,32.887,32.8393,32.8666,52600.0
2014-01-30 11:40:00,48.2,48.3,48.2,48.28,94500.0,32.8666,32.9348,32.8666,32.9211,94500.0
2014-01-30 11:50:00,48.28,48.41,48.27,48.36,115800.0,32.9211,33.0098,32.9143,32.9757,115800.0
2014-01-30 12:00:00,48.36,48.36,48.3,48.3,31500.0,32.9757,32.9757,32.9348,32.9348,31500.0
2014-01-30 12:10:00,48.3,48.35,48.28,48.33,56200.0,32.9348,32.9689,32.9211,32.9552,56200.0
2014-01-30 12:20:00,48.33,48.35,48.31,48.32,21900.0,32.9552,32.9689,32.9416,32.9484,21900.0
2014-01-30 12:30:00,48.32,48.43,48.31,48.43,41500.0,32.9484,33.0234,32.9416,33.0234,41500.0
2014-01-30 12:40:00,48.43,48.47,48.43,48.46,34600.0,33.0234,33.0507,33.0234,33.0439,34600.0
2014-01-30 12:50:00,48.46,48.48,48.42,48.44,34300.0,33.0439,33.0575,33.0166,33.0302,34300.0
2014-01-30 13:00:00,48.44,48.46,48.42,48.45,33100.0,33.0302,33.0439,33.0166,33.0371,33100.0
2014-01-30 13:10:00,48.45,48.45,48.41,48.43,26200.0,33.0371,33.0371,33.0098,33.0234,26200.0
2014-01-30 13:20:00,48.44,48.45,48.42,48.43,34000.0,33.0302,33.0371,33.0166,33.0234,34000.0
2014-01-30 13:30:00,48.44,48.44,48.35,48.37,40000.0,33.0302,33.0302,32.9689,32.9825,40000.0
2014-01-30 13:40:00,48.37,48.37,48.31,48.33,76900.0,32.9825,32.9825,32.9416,32.9552,76900.0
2014-01-30 13:50:00,48.33,48.34,48.27,48.3,34200.0,32.9552,32.962,32.9143,32.9348,34200.0
2014-01-30 14:00:00,48.3,48.3,48.24,48.24,41400.0,32.9348,32.9348,32.8939,32.8939,41400.0
2014-01-30 14:10:00,48.24,48.25,48.22,48.22,46800.0,32.8939,32.9007,32.8802,32.8802,46800.0
2014-01-30 14:20:00,48.23,48.29,48.22,48.29,26300.0,32.887,32.9279,32.8802,32.9279,26300.0
2014-01-30 14:30:00,48.28,48.34,48.28,48.34,52600.0,32.9211,32.962,32.9211,32.962,52600.0
2014-01-30 14:40:00,48.35,48.39,48.35,48.37,66500.0,32.9689,32.9961,32.9689,32.9825,66500.0
2014-01-30 14:50:00,48.36,48.43,48.36,48.43,69300.0,32.9757,33.0234,32.9757,33.0234,69300.0
2014-01-30 15:00:00,48.42,48.52,48.42,48.51,123300.0,33.0166,33.0848,33.0166,33.078,123300.0
2014-01-30 15:10:00,48.51,48.56,48.5,48.53,87400.0,33.078,33.1121,33.0711,33.0916,87400.0
2014-01-30 15:20:00,48.52,48.59,48.49,48.57,98000.0,33.0848,33.1325,33.0643,33.1189,98000.0
2014-01-30 15:30:00,48.57,48.62,48.57,48.59,143900.0,33.1189,33.153,33.1189,33.1325,143900.0
2014-01-30 15:40:00,48.59,48.66,48.59,48.63,251500.0,33.1325,33.1802,33.1325,33.1598,251500.0
2014-01-30 15:50:00,48.62,48.63,48.53,48.56,277200.0,33.153,33.1598,33.0916,33.1121,277200.0
2014-01-31 09:30:00,48.1,48.1,47.78,47.96,159600.0,32.7984,32.7984,32.5802,32.7029,159600.0
2014-01-31 09:40:00,47.92,47.92,47.72,47.91,117600.0,32.6757,32.6757,32.5393,32.6688,117600.0
2014-01-31 09:50:00,47.9,48.03,47.88,47.97,63900.0,32.662,32.7507,32.6484,32.7097,63900.0
2014-01-31 10:00:00,47.99,48.2,47.97,48.18,62100.0,32.7234,32.8666,32.7097,32.8529,62100.0
2014-01-31 10:10:00,48.18,48.25,48.14,48.21,81400.0,32.8529,32.9007,32.8257,32.8734,81400.0
2014-01-31 10:20:00,48.21,48.23,48.15,48.16,63000.0,32.8734,32.887,32.8325,32.8393,63000.0
2014-01-31 10:30:00,48.16,48.23,48.16,48.23,56200.0,32.8393,32.887,32.8393,32.887,56200.0
2014-01-31 10:40:00,48.23,48.3,48.18,48.3,88100.0,32.887,32.9348,32.8529,32.9348,88100.0
2014-01-31 10:50:00,48.29,48.32,48.22,48.25,83100.0,32.9279,32.9484,32.8802,32.9007,83100.0
2014-01-31 11:00:00,48.24,48.3,48.21,48.27,85300.0,32.8939,32.9348,32.8734,32.9143,85300.0
2014-01-31 11:10:00,48.27,48.31,48.21,48.22,58200.0,32.9143,32.9416,32.8734,32.8802,58200.0
2014-01-31 11:20:00,48.22,48.31,48.2,48.31,51300.0,32.8802,32.9416,32.8666,32.9416,51300.0
2014-01-31 11:30:00,48.32,48.33,48.24,48.25,28900.0,32.9484,32.9552,32.8939,32.9007,28900.0
2014-01-31 11:40:00,48.25,48.3,48.22,48.22,36400.0,32.9007,32.9348,32.8802,32.8802,36400.0
2014-01-31 11:50:00,48.22,48.34,48.21,48.33,49500.0,32.8802,32.962,32.8734,32.9552,49500.0
2014-01-31 12:00:00,48.34,48.37,48.29,48.34,50300.0,32.962,32.9825,32.9279,32.962,50300.0
2014-01-31 12:10:00,48.33,48.34,48.28,48.3,50100.0,32.9552,32.962,32.9211,32.9348,50100.0
2014-01-31 12:20:00,48.3,48.35,48.25,48.32,70500.0,32.9348,32.9689,32.9007,32.9484,70500.0
2014-01-31 12:30:00,48.33,48.33,48.23,48.27,61600.0,32.9552,32.9552,32.887,32.9143,61600.0
2014-01-31 12:40:00,48.26,48.3,48.23,48.28,67700.0,32.9075,32.9348,32.887,32.9211,67700.0
2014-01-31 12:50:00,48.28,48.29,48.2,48.2,60000.0,32.9211,32.9279,32.8666,32.8666,60000.0
2014-01-31 13:00:00,48.21,48.25,48.16,48.17,47000.0,32.8734,32.9007,32.8393,32.8461,47000.0
2014-01-31 13:10:00,48.17,48.18,48.12,48.12,46500.0,32.8461,32.8529,32.812,32.812,46500.0
2014-01-31 13:20:00,48.12,48.16,48.11,48.13,39400.0,32.812,32.8393,32.8052,32.8188,39400.0
2014-01-31 13:30:00,48.13,48.18,48.13,48.15,43500.0,32.8188,32.8529,32.8188,32.8325,43500.0
2014-01-31 13:40:00,48.16,48.27,48.16,48.24,48500.0,32.8393,32.9143,32.8393,32.8939,48500.0
2014-01-31 13:50:00,48.24,48.32,48.22,48.31,49100.0,32.8939,32.9484,32.8802,32.9416,49100.0
2014-01-31 14:00:00,48.31,48.36,48.3,48.32,54600.0,32.9416,32.9757,32.9348,32.9484,54600.0
2014-01-31 14:10:00,48.32,48.35,48.29,48.34,40700.0,32.9484,32.9689,32.9279,32.962,40700.0
2014-01-31 14:20:00,48.32,48.35,48.32,48.33,50100.0,32.9484,32.9689,32.9484,32.9552,50100.0
2014-01-31 14:30:00,48.33,48.35,48.3,48.34,59100.0,32.9552,32.9689,32.9348,32.962,59100.0
2014-01-31 14:40:00,48.33,48.35,48.28,48.28,101400.0,32.9552,32.9689,32.9211,32.9211,101400.0
2014-01-31 14:50:00,48.28,48.3,48.2,48.21,110200.0,32.9211,32.9348,32.8666,32.8734,110200.0
2014-01-31 15:00:00,48.21,48.21,48.13,48.13,113300.0,32.8734,32.8734,32.8188,32.8188,113300.0
2014-01-31 15:10:00,48.14,48.18,48.1,48.11,90600.0,32.8257,32.8529,32.7984,32.8052,90600.0
2014-01-31 15:20:00,48.11,48.17,48.09,48.15,60000.0,32.8052,32.8461,32.7916,32.8325,60000.0
2014-01-31 15:30:00,48.14,48.17,48.08,48.09,91200.0,32.8257,32.8461,32.7848,32.7916,91200.0
2014-01-31 15:40:00,48.09,48.15,48.04,48.09,185100.0,32.7916,32.8325,32.7575,32.7916,185100.0
2014-01-31 15:50:00,48.09,48.11,47.96,48.01,359800.0,32.7916,32.8052,32.7029,32.737,359800.0
2014-02-03 09:30:00,48.07,48.07,47.55,47.57,257400.0,32.7779,32.7779,32.4234,32.437,257400.0
2014-02-03 09:40:00,47.56,47.66,47.46,47.49,163900.0,32.4302,32.4984,32.362,32.3824,163900.0
2014-02-03 09:50:00,47.48,47.51,47.32,47.32,131200.0,32.3756,32.3961,32.2665,32.2665,131200.0
2014-02-03 10:00:00,47.31,47.42,47.21,47.23,191400.0,32.2597,32.3347,32.1915,32.2052,191400.0
2014-02-03 10:10:00,47.22,47.25,47.13,47.15,149100.0,32.1983,32.2188,32.137,32.1506,149100.0
2014-02-03 10:20:00,47.15,47.41,47.15,47.36,134900.0,32.1506,32.3279,32.1506,32.2938,134900.0
2014-02-03 10:30:00,47.36,47.57,47.35,47.57,78000.0,32.2938,32.437,32.287,32.437,78000.0
2014-02-03 10:40:00,47.58,47.64,47.57,47.59,88000.0,32.4438,32.4847,32.437,32.4506,88000.0
2014-02-03 10:50:00,47.59,47.65,47.58,47.59,74800.0,32.4506,32.4915,32.4438,32.4506,74800.0
2014-02-03 11:00:00,47.59,47.6,47.54,47.58,120400.0,32.4506,32.4575,32.4165,32.4438,120400.0
2014-02-03 11:10:00,47.58,47.62,47.45,47.45,85100.0,32.4438,32.4711,32.3552,32.3552,85100.0
2014-02-03 11:20:00,47.45,47.47,47.38,47.41,95500.0,32.3552,32.3688,32.3074,32.3279,95500.0
2014-02-03 11:30:00,47.4,47.45,47.36,47.41,57000.0,32.3211,32.3552,32.2938,32.3279,57000.0
2014-02-03 11:40:00,47.41,47.42,47.26,47.32,65300.0,32.3279,32.3347,32.2256,32.2665,65300.0
2014-02-03 11:50:00,47.32,47.42,47.29,47.34,88000.0,32.2665,32.3347,32.2461,32.2802,88000.0
2014-02-03 12:00:00,47.34,47.34,47.17,47.21,73800.0,32.2802,32.2802,32.1642,32.1915,73800.0
2014-02-03 12:10:00,47.2,47.2,47.12,47.15,66000.0,32.1847,32.1847,32.1302,32.1506,66000.0
2014-02-03 12:20:00,47.15,47.22,47.12,47.22,74400.0,32.1506,32.1983,32.1302,32.1983,74400.0
2014-02-03 12:30:00,47.22,47.27,47.15,47.15,64600.0,32.1983,32.2324,32.1506,32.1506,64600.0
2014-02-03 12:40:00,47.16,47.21,47.14,47.19,46700.0,32.1574,32.1915,32.1438,32.1779,46700.0
2014-02-03 12:50:00,47.19,47.24,47.14,47.16,67900.0,32.1779,32.212,32.1438,32.1574,67900.0
2014-02-03 13:00:00,47.15,47.18,47.07,47.08,66400.0,32.1506,32.1711,32.0961,32.1029,66400.0
2014-02-03 13:10:00,47.08,47.12,47.04,47.04,90900.0,32.1029,32.1302,32.0756,32.0756,90900.0
2014-02-03 13:20:00,47.05,47.11,46.96,46.98,140100.0,32.0824,32.1233,32.0211,32.0347,140100.0
2014-02-03 13:30:00,46.98,47.01,46.95,46.98,65900.0,32.0347,32.0551,32.0142,32.0347,65900.0
2014-02-03 13:40:00,46.98,47.05,46.93,46.96,89700.0,32.0347,32.0824,32.0006,32.0211,89700.0
2014-02-03 13:50:00,46.95,47.02,46.91,46.99,69700.0,32.0142,32.062,31.987,32.0415,69700.0
2014-02-03 14:00:00,46.98,47.11,46.96,47.08,67500.0,32.0347,32.1233,32.0211,32.1029,67500.0
2014-02-03 14:10:00,47.08,47.18,47.07,47.14,51900.0,32.1029,32.1711,32.0961,32.1438,51900.0
2014-02-03 14:20:00,47.13,47.13,47.02,47.05,60000.0,32.137,32.137,32.062,32.0824,60000.0
2014-02-03 14:30:00,47.05,47.07,46.98,47.0,86800.0,32.0824,32.0961,32.0347,32.0483,86800.0
2014-02-03 14:40:00,47.0,47.03,46.96,47.02,78600.0,32.0483,32.0688,32.0211,32.062,78600.0
2014-02-03 14:50:00,47.02,47.06,46.98,46.99,74400.0,32.062,32.0892,32.0347,32.0415,74400.0
2014-02-03 15:00:00,46.99,47.07,46.98,47.05,61400.0,32.0415,32.0961,32.0347,32.0824,61400.0
2014-02-03 15:10:00,47.06,47.06,46.99,47.01,98400.0,32.0892,32.0892,32.0415,32.0551,98400.0
2014-02-03 15:20:00,47.01,47.02,46.95,46.98,109400.0,32.0551,32.062,32.0142,32.0347,109400.0
2014-02-03 15:30:00,46.98,46.99,46.92,46.95,112800.0,32.0347,32.0415,31.9938,32.0142,112800.0
2014-02-03 15:40:00,46.95,46.96,46.85,46.85,239700.0,32.0142,32.0211,31.946,31.946,239700.0
2014-02-03 15:50:00,46.86,46.93,46.83,46.87,364000.0,31.9529,32.0006,31.9324,31.9597,364000.0
2014-02-04 09:30:00,46.99,47.09,46.9,47.07,118800.0,32.0415,32.1097,31.9801,32.0961,118800.0
2014-02-04 09:40:00,47.05,47.07,46.93,46.94,102900.0,32.0824,32.0961,32.0006,32.0074,102900.0
2014-02-04 09:50:00,46.95,47.16,46.91,47.16,76500.0,32.0142,32.1574,31.987,32.1574,76500.0
2014-02-04 10:00:00,47.17,47.23,47.1,47.18,171900.0,32.1642,32.2052,32.1165,32.1711,171900.0
2014-02-04 10:10:00,47.18,47.29,47.16,47.23,95700.0,32.1711,32.2461,32.1574,32.2052,95700.0
2014-02-04 10:20:00,47.24,47.24,47.13,47.22,73100.0,32.212,32.212,32.137,32.1983,73100.0
2014-02-04 10:30:00,47.23,47.25,47.1,47.15,74400.0,32.2052,32.2188,32.1165,32.1506,74400.0
2014-02-04 10:40:00,47.15,47.16,47.03,47.05,50800.0,32.1506,32.1574,32.0688,32.0824,50800.0
2014-02-04 10:50:00,47.05,47.06,47.0,47.04,42000.0,32.0824,32.0892,32.0483,32.0756,42000.0
2014-02-04 11:00:00,47.05,47.17,47.02,47.17,60500.0,32.0824,32.1642,32.062,32.1642,60500.0
2014-02-04 11:10:00,47.17,47.17,47.09,47.09,36600.0,32.1642,32.1642,32.1097,32.1097,36600.0
2014-02-04 11:20:00,47.08,47.1,47.06,47.07,33300.0,32.1029,32.1165,32.0892,32.0961,33300.0
2014-02-04 11:30:00,47.1,47.12,47.07,47.12,35700.0,32.1165,32.1302,32.0961,32.1302,35700.0
2014-02-04 11:40:00,47.11,47.12,47.05,47.11,35600.0,32.1233,32.1302,32.0824,32.1233,35600.0
2014-02-04 11:50:00,47.1,47.14,47.09,47.13,32600.0,32.1165,32.1438,32.1097,32.137,32600.0
2014-02-04 12:00:00,47.15,47.18,47.13,47.15,39800.0,32.1506,32.1711,32.137,32.1506,39800.0
2014-02-04 12:10:00,47.15,47.15,47.09,47.11,52300.0,32.1506,32.1506,32.1097,32.1233,52300.0
2014-02-04 12:20:00,47.11,47.17,47.11,47.14,27100.0,32.1233,32.1642,32.1233,32.1438,27100.0
2014-02-04 12:30:00,47.15,47.17,47.1,47.11,25700.0,32.1506,32.1642,32.1165,32.1233,25700.0
2014-02-04 12:40:00,47.12,47.14,47.09,47.13,43000.0,32.1302,32.1438,32.1097,32.137,43000.0
2014-02-04 12:50:00,47.13,47.13,47.07,47.13,47100.0,32.137,32.137,32.0961,32.137,47100.0
2014-02-04 13:00:00,47.13,47.18,47.11,47.15,25500.0,32.137,32.1711,32.1233,32.1506,25500.0
2014-02-04 13:10:00,47.16,47.16,47.05,47.09,45500.0,32.1574,32.1574,32.0824,32.1097,45500.0
2014-02-04 13:20:00,47.08,47.14,47.05,47.14,23200.0,32.1029,32.1438,32.0824,32.1438,23200.0
2014-02-04 13:30:00,47.15,47.17,47.11,47.13,38900.0,32.1506,32.1642,32.1233,32.137,38900.0
2014-02-04 13:40:00,47.13,47.14,47.1,47.12,27500.0,32.137,32.1438,32.1165,32.1302,27500.0
2014-02-04 13:50:00,47.12,47.12,47.02,47.06,41000.0,32.1302,32.1302,32.062,32.0892,41000.0
2014-02-04 14:00:00,47.06,47.1,47.02,47.06,31300.0,32.0892,32.1165,32.062,32.0892,31300.0
2014-02-04 14:10:00,47.07,47.15,47.05,47.15,33500.0,32.0961,32.1506,32.0824,32.1506,33500.0
2014-02-04 14:20:00,47.16,47.18,47.12,47.13,48200.0,32.1574,32.1711,32.1302,32.137,48200.0
2014-02-04 14:30:00,47.14,47.14,47.07,47.1,51200.0,32.1438,32.1438,32.0961,32.1165,51200.0
2014-02-04 14:40:00,47.1,47.21,47.1,47.18,38300.0,32.1165,32.1915,32.1165,32.1711,38300.0
2014-02-04 14:50:00,47.18,47.19,47.14,47.17,35100.0,32.1711,32.1779,32.1438,32.1642,35100.0
2014-02-04 15:00:00,47.17,47.23,47.15,47.23,68500.0,32.1642,32.2052,32.1506,32.2052,68500.0
2014-02-04 15:10:00,47.22,47.23,47.13,47.15,47700.0,32.1983,32.2052,32.137,32.1506,47700.0
2014-02-04 15:20:00,47.16,47.18,46.99,47.0,74000.0,32.1574,32.1711,32.0415,32.0483,74000.0
2014-02-04 15:30:00,47.0,47.16,46.99,47.16,98700.0,32.0483,32.1574,32.0415,32.1574,98700.0
2014-02-04 15:40:00,47.16,47.23,47.14,47.15,128700.0,32.1574,32.2052,32.1438,32.1506,128700.0
2014-02-04 15:50:00,47.16,47.2,47.09,47.1,147200.0,32.1574,32.1847,32.1097,32.1165,147200.0
2014-02-05 09:30:00,46.89,46.93,46.7,46.89,89900.0,31.9733,32.0006,31.8438,31.9733,89900.0
2014-02-05 09:40:00,46.89,46.96,46.76,46.85,58200.0,31.9733,32.0211,31.8847,31.946,58200.0
2014-02-05 09:50:00,46.86,47.0,46.85,46.98,48800.0,31.9529,32.0483,31.946,32.0347,48800.0
2014-02-05 10:00:00,46.99,47.22,46.99,47.1,91700.0,32.0415,32.1983,32.0415,32.1165,91700.0
2014-02-05 10:10:00,47.09,47.12,46.98,47.06,68000.0,32.1097,32.1302,32.0347,32.0892,68000.0
2014-02-05 10:20:00,47.07,47.08,46.99,47.01,87100.0,32.0961,32.1029,32.0415,32.0551,87100.0
2014-02-05 10:30:00,47.01,47.13,46.99,47.04,70700.0,32.0551,32.137,32.0415,32.0756,70700.0
2014-02-05 10:40:00,47.05,47.09,47.01,47.04,40400.0,32.0824,32.1097,32.0551,32.0756,40400.0
2014-02-05 10:50:00,47.04,47.11,47.03,47.05,77500.0,32.0756,32.1233,32.0688,32.0824,77500.0
2014-02-05 11:00:00,47.05,47.06,46.94,46.94,73600.0,32.0824,32.0892,32.0074,32.0074,73600.0
2014-02-05 11:10:00,46.94,47.0,46.9,46.91,90200.0,32.0074,32.0483,31.9801,31.987,90200.0
2014-02-05 11:20:00,46.91,46.97,46.88,46.97,127700.0,31.987,32.0279,31.9665,32.0279,127700.0
2014-02-05 11:30:00,46.97,46.99,46.92,46.96,52100.0,32.0279,32.0415,31.9938,32.0211,52100.0
2014-02-05 11:40:00,46.97,47.1,46.96,47.08,55700.0,32.0279,32.1165,32.0211,32.1029,55700.0
2014-02-05 11:50:00,47.08,47.15,47.06,47.13,120800.0,32.1029,32.1506,32.0892,32.137,120800.0
2014-02-05 12:00:00,47.14,47.21,47.14,47.18,54800.0,32.1438,32.1915,32.1438,32.1711,54800.0
2014-02-05 12:10:00,47.17,47.22,47.16,47.17,66200.0,32.1642,32.1983,32.1574,32.1642,66200.0
2014-02-05 12:20:00,47.18,47.2,47.15,47.17,51500.0,32.1711,32.1847,32.1506,32.1642,51500.0
2014-02-05 12:30:00,47.17,47.2,47.14,47.15,36000.0,32.1642,32.1847,32.1438,32.1506,36000.0
2014-02-05 12:40:00,47.15,47.2,47.14,47.16,37800.0,32.1506,32.1847,32.1438,32.1574,37800.0
2014-02-05 12:50:00,47.16,47.24,47.15,47.24,32900.0,32.1574,32.212,32.1506,32.212,32900.0
2014-02-05 13:00:00,47.25,47.35,47.25,47.34,98000.0,32.2188,32.287,32.2188,32.2802,98000.0
2014-02-05 13:10:00,47.34,47.34,47.3,47.31,27500.0,32.2802,32.2802,32.2529,32.2597,27500.0
2014-02-05 13:20:00,47.31,47.31,47.24,47.26,30400.0,32.2597,32.2597,32.212,32.2256,30400.0
2014-02-05 13:30:00,47.26,47.28,47.24,47.28,17400.0,32.2256,32.2393,32.212,32.2393,17400.0
2014-02-05 13:40:00,47.28,47.34,47.28,47.34,58300.0,32.2393,32.2802,32.2393,32.2802,58300.0
2014-02-05 13:50:00,47.33,47.36,47.33,47.33,57500.0,32.2733,32.2938,32.2733,32.2733,57500.0
2014-02-05 14:00:00,47.33,47.34,47.27,47.29,38100.0,32.2733,32.2802,32.2324,32.2461,38100.0
2014-02-05 14:10:00,47.3,47.34,47.26,47.32,32800.0,32.2529,32.2802,32.2256,32.2665,32800.0
2014-02-05 14:20:00,47.32,47.37,47.31,47.32,36000.0,32.2665,32.3006,32.2597,32.2665,36000.0
2014-02-05 14:30:00,47.33,47.36,47.28,47.3,38900.0,32.2733,32.2938,32.2393,32.2529,38900.0
2014-02-05 14:40:00,47.3,47.32,47.29,47.3,26600.0,32.2529,32.2665,32.2461,32.2529,26600.0
2014-02-05 14:50:00,47.3,47.32,47.27,47.31,46000.0,32.2529,32.2665,32.2324,32.2597,46000.0
2014-02-05 15:00:00,47.3,47.39,47.3,47.39,53700.0,32.2529,32.3143,32.2529,32.3143,53700.0
2014-02-05 15:10:00,47.39,47.42,47.36,47.38,84000.0,32.3143,32.3347,32.2938,32.3074,84000.0
2014-02-05 15:20:00,47.39,47.45,47.37,47.44,69700.0,32.3143,32.3552,32.3006,32.3484,69700.0
2014-02-05 15:30:00,47.44,47.45,47.37,47.41,90000.0,32.3484,32.3552,32.3006,32.3279,90000.0
2014-02-05 15:40:00,47.41,47.46,47.37,47.45,136000.0,32.3279,32.362,32.3006,32.3552,136000.0
2014-02-05 15:50:00,47.44,47.45,47.33,47.37,232200.0,32.3484,32.3552,32.2733,32.3006,232200.0
2014-02-06 09:30:00,47.49,47.66,47.35,47.52,127600.0,32.3824,32.4984,32.287,32.4029,127600.0
2014-02-06 09:40:00,47.52,47.55,47.41,47.51,67700.0,32.4029,32.4234,32.3279,32.3961,67700.0
2014-02-06 09:50:00,47.52,47.67,47.49,47.62,87500.0,32.4029,32.5052,32.3824,32.4711,87500.0
2014-02-06 10:00:00,47.61,47.64,47.57,47.63,53300.0,32.4643,32.4847,32.437,32.4779,53300.0
2014-02-06 10:10:00,47.64,47.71,47.59,47.71,84000.0,32.4847,32.5325,32.4506,32.5325,84000.0
2014-02-06 10:20:00,47.71,47.75,47.55,47.58,145500.0,32.5325,32.5597,32.4234,32.4438,145500.0
2014-02-06 10:30:00,47.58,47.59,47.4,47.4,99600.0,32.4438,32.4506,32.3211,32.3211,99600.0
2014-02-06 10:40:00,47.4,47.53,47.4,47.53,60000.0,32.3211,32.4097,32.3211,32.4097,60000.0
2014-02-06 10:50:00,47.53,47.57,47.51,47.55,54800.0,32.4097,32.437,32.3961,32.4234,54800.0
2014-02-06 11:00:00,47.54,47.57,47.52,47.53,41900.0,32.4165,32.437,32.4029,32.4097,41900.0
2014-02-06 11:10:00,47.54,47.54,47.45,47.45,77500.0,32.4165,32.4165,32.3552,32.3552,77500.0
2014-02-06 11:20:00,47.45,47.5,47.35,47.35,139500.0,32.3552,32.3893,32.287,32.287,139500.0
2014-02-06 11:30:00,47.35,47.41,47.31,47.33,99600.0,32.287,32.3279,32.2597,32.2733,99600.0
2014-02-06 11:40:00,47.34,47.42,47.33,47.42,71500.0,32.2802,32.3347,32.2733,32.3347,71500.0
2014-02-06 11:50:00,47.43,47.48,47.43,47.45,48900.0,32.3415,32.3756,32.3415,32.3552,48900.0
2014-02-06 12:00:00,47.45,47.51,47.44,47.5,30400.0,32.3552,32.3961,32.3484,32.3893,30400.0
2014-02-06 12:10:00,47.5,47.5,47.45,47.48,31100.0,32.3893,32.3893,32.3552,32.3756,31100.0
2014-02-06 12:20:00,47.48,47.48,47.42,47.47,23500.0,32.3756,32.3756,32.3347,32.3688,23500.0
2014-02-06 12:30:00,47.48,47.48,47.4,47.42,27500.0,32.3756,32.3756,32.3211,32.3347,27500.0
2014-02-06 12:40:00,47.42,47.48,47.42,47.44,23900.0,32.3347,32.3756,32.3347,32.3484,23900.0
2014-02-06 12:50:00,47.44,47.48,47.42,47.47,36100.0,32.3484,32.3756,32.3347,32.3688,36100.0
2014-02-06 13:00:00,47.47,47.55,47.47,47.55,41200.0,32.3688,32.4234,32.3688,32.4234,41200.0
2014-02-06 13:10:00,47.55,47.6,47.47,47.49,42900.0,32.4234,32.4575,32.3688,32.3824,42900.0
2014-02-06 13:20:00,47.5,47.53,47.48,47.49,43600.0,32.3893,32.4097,32.3756,32.3824,43600.0
2014-02-06 13:30:00,47.5,47.53,47.47,47.5,32900.0,32.3893,32.4097,32.3688,32.3893,32900.0
2014-02-06 13:40:00,47.49,47.54,47.49,47.54,36100.0,32.3824,32.4165,32.3824,32.4165,36100.0
2014-02-06 13:50:00,47.54,47.58,47.53,47.58,28600.0,32.4165,32.4438,32.4097,32.4438,28600.0
2014-02-06 14:00:00,47.58,47.63,47.58,47.63,33100.0,32.4438,32.4779,32.4438,32.4779,33100.0
2014-02-06 14:10:00,47.63,47.69,47.62,47.67,37700.0,32.4779,32.5188,32.4711,32.5052,37700.0
2014-02-06 14:20:00,47.67,47.72,47.67,47.68,38300.0,32.5052,32.5393,32.5052,32.512,38300.0
2014-02-06 14:30:00,47.68,47.69,47.65,47.67,34200.0,32.512,32.5188,32.4915,32.5052,34200.0
2014-02-06 14:40:00,47.67,47.67,47.63,47.66,55800.0,32.5052,32.5052,32.4779,32.4984,55800.0
2014-02-06 14:50:00,47.67,47.71,47.65,47.69,60300.0,32.5052,32.5325,32.4915,32.5188,60300.0
2014-02-06 15:00:00,47.69,47.72,47.67,47.69,76800.0,32.5188,32.5393,32.5052,32.5188,76800.0
2014-02-06 15:10:00,47.68,47.68,47.63,47.64,51200.0,32.512,32.512,32.4779,32.4847,51200.0
2014-02-06 15:20:00,47.64,47.66,47.62,47.65,48200.0,32.4847,32.4984,32.4711,32.4915,48200.0
2014-02-06 15:30:00,47.66,47.69,47.63,47.69,71100.0,32.4984,32.5188,32.4779,32.5188,71100.0
2014-02-06 15:40:00,47.69,47.7,47.64,47.66,183900.0,32.5188,32.5256,32.4847,32.4984,183900.0
2014-02-06 15:50:00,47.66,47.7,47.64,47.67,248500.0,32.4984,32.5256,32.4847,32.5052,248500.0
2014-02-07 09:30:00,47.74,48.01,47.67,47.9,103700.0,32.5529,32.737,32.5052,32.662,103700.0
2014-02-07 09:40:00,47.9,48.13,47.89,48.0,63100.0,32.662,32.8188,32.6552,32.7302,63100.0
2014-02-07 09:50:00,48.01,48.03,47.87,47.99,68700.0,32.737,32.7507,32.6416,32.7234,68700.0
2014-02-07 10:00:00,47.99,48.04,47.94,47.98,59400.0,32.7234,32.7575,32.6893,32.7166,59400.0
2014-02-07 10:10:00,47.98,47.98,47.89,47.93,59100.0,32.7166,32.7166,32.6552,32.6825,59100.0
2014-02-07 10:20:00,47.93,48.0,47.9,47.94,72100.0,32.6825,32.7302,32.662,32.6893,72100.0
2014-02-07 10:30:00,47.93,47.97,47.91,47.92,54100.0,32.6825,32.7097,32.6688,32.6757,54100.0
2014-02-07 10:40:00,47.91,47.91,47.83,47.9,58700.0,32.6688,32.6688,32.6143,32.662,58700.0
2014-02-07 10:50:00,47.9,48.03,47.88,47.98,36700.0,32.662,32.7507,32.6484,32.7166,36700.0
2014-02-07 11:00:00,47.98,47.99,47.93,47.93,43100.0,32.7166,32.7234,32.6825,32.6825,43100.0
2014-02-07 11:10:00,47.93,47.97,47.91,47.91,61600.0,32.6825,32.7097,32.6688,32.6688,61600.0
2014-02-07 11:20:00,47.91,47.93,47.87,47.89,41600.0,32.6688,32.6825,32.6416,32.6552,41600.0
2014-02-07 11:30:00,47.89,47.92,47.86,47.86,39000.0,32.6552,32.6757,32.6347,32.6347,39000.0
2014-02-07 11:40:00,47.86,47.89,47.85,47.88,34800.0,32.6347,32.6552,32.6279,32.6484,34800.0
2014-02-07 11:50:00,47.88,48.0,47.88,47.99,45800.0,32.6484,32.7302,32.6484,32.7234,45800.0
2014-02-07 12:00:00,48.0,48.0,47.93,47.93,33900.0,32.7302,32.7302,32.6825,32.6825,33900.0
2014-02-07 12:10:00,47.93,47.98,47.92,47.98,27200.0,32.6825,32.7166,32.6757,32.7166,27200.0
2014-02-07 12:20:00,47.97,48.04,47.97,48.04,17700.0,32.7097,32.7575,32.7097,32.7575,17700.0
2014-02-07 12:30:00,48.05,48.08,48.0,48.0,43000.0,32.7643,32.7848,32.7302,32.7302,43000.0
2014-02-07 12:40:00,48.01,48.05,48.0,48.03,16700.0,32.737,32.7643,32.7302,32.7507,16700.0
2014-02-07 12:50:00,48.03,48.05,48.03,48.05,11100.0,32.7507,32.7643,32.7507,32.7643,11100.0
2014-02-07 13:00:00,48.05,48.06,48.03,48.05,30600.0,32.7643,32.7711,32.7507,32.7643,30600.0
2014-02-07 13:10:00,48.04,48.08,48.02,48.03,36300.0,32.7575,32.7848,32.7438,32.7507,36300.0
2014-02-07 13:20:00,48.04,48.04,48.01,48.04,18200.0,32.7575,32.7575,32.737,32.7575,18200.0
2014-02-07 13:30:00,48.03,48.07,48.03,48.05,24500.0,32.7507,32.7779,32.7507,32.7643,24500.0
2014-02-07 13:40:00,48.05,48.1,48.05,48.05,44400.0,32.7643,32.7984,32.7643,32.7643,44400.0
2014-02-07 13:50:00,48.06,48.08,48.01,48.07,37300.0,32.7711,32.7848,32.737,32.7779,37300.0
2014-02-07 14:00:00,48.06,48.08,48.03,48.03,31200.0,32.7711,32.7848,32.7507,32.7507,31200.0
2014-02-07 14:10:00,48.03,48.04,47.94,47.94,78200.0,32.7507,32.7575,32.6893,32.6893,78200.0
2014-02-07 14:20:00,47.93,47.96,47.92,47.93,33500.0,32.6825,32.7029,32.6757,32.6825,33500.0
2014-02-07 14:30:00,47.94,47.96,47.89,47.89,34800.0,32.6893,32.7029,32.6552,32.6552,34800.0
2014-02-07 14:40:00,47.89,47.9,47.86,47.86,42000.0,32.6552,32.662,32.6347,32.6347,42000.0
2014-02-07 14:50:00,47.85,47.96,47.84,47.96,37500.0,32.6279,32.7029,32.6211,32.7029,37500.0
2014-02-07 15:00:00,47.97,48.06,47.96,48.05,53100.0,32.7097,32.7711,32.7029,32.7643,53100.0
2014-02-07 15:10:00,48.06,48.06,47.98,48.0,42500.0,32.7711,32.7711,32.7166,32.7302,42500.0
2014-02-07 15:20:00,48.01,48.02,47.96,47.97,39800.0,32.737,32.7438,32.7029,32.7097,39800.0
2014-02-07 15:30:00,47.98,48.05,47.97,48.02,70900.0,32.7166,32.7643,32.7097,32.7438,70900.0
2014-02-07 15:40:00,48.01,48.08,48.0,48.04,107800.0,32.737,32.7848,32.7302,32.7575,107800.0
2014-02-07 15:50:00,48.04,48.05,47.99,48.04,213700.0,32.7575,32.7643,32.7234,32.7575,213700.0
2014-02-10 09:30:00,47.96,48.07,47.84,47.98,78100.0,32.7029,32.7779,32.6211,32.7166,78100.0
2014-02-10 09:40:00,47.97,47.98,47.88,47.91,49700.0,32.7097,32.7166,32.6484,32.6688,49700.0
2014-02-10 09:50:00,47.92,48.0,47.9,47.98,70800.0,32.6757,32.7302,32.662,32.7166,70800.0
2014-02-10 10:00:00,47.98,48.14,47.96,48.12,102600.0,32.7166,32.8257,32.7029,32.812,102600.0
2014-02-10 10:10:00,48.11,48.16,48.07,48.14,43500.0,32.8052,32.8393,32.7779,32.8257,43500.0
2014-02-10 10:20:00,48.15,48.35,48.14,48.28,96100.0,32.8325,32.9689,32.8257,32.9211,96100.0
2014-02-10 10:30:00,48.28,48.28,48.16,48.19,44800.0,32.9211,32.9211,32.8393,32.8598,44800.0
2014-02-10 10:40:00,48.19,48.26,48.18,48.21,30800.0,32.8598,32.9075,32.8529,32.8734,30800.0
2014-02-10 10:50:00,48.21,48.27,48.21,48.21,41300.0,32.8734,32.9143,32.8734,32.8734,41300.0
2014-02-10 11:00:00,48.21,48.21,48.12,48.13,39000.0,32.8734,32.8734,32.812,32.8188,39000.0
2014-02-10 11:10:00,48.13,48.17,48.12,48.14,55400.0,32.8188,32.8461,32.812,32.8257,55400.0
2014-02-10 11:20:00,48.13,48.14,48.08,48.09,21200.0,32.8188,32.8257,32.7848,32.7916,21200.0
2014-02-10 11:30:00,48.09,48.15,48.09,48.15,25500.0,32.7916,32.8325,32.7916,32.8325,25500.0
2014-02-10 11:40:00,48.15,48.25,48.15,48.25,68600.0,32.8325,32.9007,32.8325,32.9007,68600.0
2014-02-10 11:50:00,48.24,48.27,48.22,48.22,26400.0,32.8939,32.9143,32.8802,32.8802,26400.0
2014-02-10 12:00:00,48.23,48.25,48.22,48.22,16500.0,32.887,32.9007,32.8802,32.8802,16500.0
2014-02-10 12:10:00,48.22,48.27,48.22,48.26,14100.0,32.8802,32.9143,32.8802,32.9075,14100.0
2014-02-10 12:20:00,48.26,48.28,48.23,48.25,17900.0,32.9075,32.9211,32.887,32.9007,17900.0
2014-02-10 12:30:00,48.24,48.29,48.23,48.26,23400.0,32.8939,32.9279,32.887,32.9075,23400.0
2014-02-10 12:40:00,48.25,48.29,48.24,48.29,16000.0,32.9007,32.9279,32.8939,32.9279,16000.0
2014-02-10 12:50:00,48.29,48.3,48.28,48.3,11500.0,32.9279,32.9348,32.9211,32.9348,11500.0
2014-02-10 13:00:00,48.3,48.33,48.29,48.31,18900.0,32.9348,32.9552,32.9279,32.9416,18900.0
2014-02-10 13:10:00,48.31,48.33,48.27,48.27,54200.0,32.9416,32.9552,32.9143,32.9143,54200.0
2014-02-10 13:20:00,48.27,48.28,48.24,48.25,35100.0,32.9143,32.9211,32.8939,32.9007,35100.0
2014-02-10 13:30:00,48.25,48.25,48.17,48.2,46200.0,32.9007,32.9007,32.8461,32.8666,46200.0
2014-02-10 13:40:00,48.2,48.24,48.2,48.23,15900.0,32.8666,32.8939,32.8666,32.887,15900.0
2014-02-10 13:50:00,48.23,48.23,48.19,48.22,17200.0,32.887,32.887,32.8598,32.8802,17200.0
2014-02-10 14:00:00,48.23,48.26,48.22,48.26,8400.0,32.887,32.9075,32.8802,32.9075,8400.0
2014-02-10 14:10:00,48.27,48.28,48.25,48.26,18400.0,32.9143,32.9211,32.9007,32.9075,18400.0
2014-02-10 14:20:00,48.26,48.31,48.26,48.3,23000.0,32.9075,32.9416,32.9075,32.9348,23000.0
2014-02-10 14:30:00,48.29,48.34,48.29,48.32,20700.0,32.9279,32.962,32.9279,32.9484,20700.0
2014-02-10 14:40:00,48.32,48.33,48.3,48.31,17300.0,32.9484,32.9552,32.9348,32.9416,17300.0
2014-02-10 14:50:00,48.31,48.32,48.29,48.29,19700.0,32.9416,32.9484,32.9279,32.9279,19700.0
2014-02-10 15:00:00,48.3,48.3,48.23,48.24,23600.0,32.9348,32.9348,32.887,32.8939,23600.0
2014-02-10 15:10:00,48.24,48.25,48.2,48.21,24500.0,32.8939,32.9007,32.8666,32.8734,24500.0
2014-02-10 15:20:00,48.22,48.23,48.19,48.22,27500.0,32.8802,32.887,32.8598,32.8802,27500.0
2014-02-10 15:30:00,48.21,48.29,48.2,48.29,110600.0,32.8734,32.9279,32.8666,32.9279,110600.0
2014-02-10 15:40:00,48.29,48.31,48.23,48.23,70200.0,32.9279,32.9416,32.887,32.887,70200.0
2014-02-10 15:50:00,48.23,48.33,48.23,48.32,134800.0,32.887,32.9552,32.887,32.9484,134800.0
2014-02-11 09:30:00,48.13,48.2,47.9,48.18,184300.0,32.8188,32.8666,32.662,32.8529,184300.0
2014-02-11 09:40:00,48.21,48.38,48.21,48.36,107600.0,32.8734,32.9893,32.8734,32.9757,107600.0
2014-02-11 09:50:00,48.36,48.36,48.2,48.22,50500.0,32.9757,32.9757,32.8666,32.8802,50500.0
2014-02-11 10:00:00,48.24,48.34,48.23,48.34,56600.0,32.8939,32.962,32.887,32.962,56600.0
2014-02-11 10:10:00,48.35,48.42,48.34,48.36,88200.0,32.9689,33.0166,32.962,32.9757,88200.0
2014-02-11 10:20:00,48.38,48.5,48.33,48.49,125200.0,32.9893,33.0711,32.9552,33.0643,125200.0
2014-02-11 10:30:00,48.49,48.5,48.45,48.47,55200.0,33.0643,33.0711,33.0371,33.0507,55200.0
2014-02-11 10:40:00,48.46,48.5,48.45,48.48,37400.0,33.0439,33.0711,33.0371,33.0575,37400.0
2014-02-11 10:50:00,48.48,48.52,48.46,48.51,60200.0,33.0575,33.0848,33.0439,33.078,60200.0
2014-02-11 11:00:00,48.51,48.56,48.47,48.49,31300.0,33.078,33.1121,33.0507,33.0643,31300.0
2014-02-11 11:10:00,48.49,48.56,48.47,48.56,45400.0,33.0643,33.1121,33.0507,33.1121,45400.0
2014-02-11 11:20:00,48.56,48.6,48.54,48.6,47800.0,33.1121,33.1393,33.0984,33.1393,47800.0
2014-02-11 11:30:00,48.6,48.64,48.58,48.62,68200.0,33.1393,33.1666,33.1257,33.153,68200.0
2014-02-11 11:40:00,48.62,48.71,48.62,48.7,51500.0,33.153,33.2143,33.153,33.2075,51500.0
2014-02-11 11:50:00,48.7,48.71,48.65,48.66,60000.0,33.2075,33.2143,33.1734,33.1802,60000.0
2014-02-11 12:00:00,48.66,48.69,48.63,48.64,58100.0,33.1802,33.2007,33.1598,33.1666,58100.0
2014-02-11 12:10:00,48.64,48.66,48.6,48.66,32500.0,33.1666,33.1802,33.1393,33.1802,32500.0
2014-02-11 12:20:00,48.66,48.67,48.63,48.63,33500.0,33.1802,33.1871,33.1598,33.1598,33500.0
2014-02-11 12:30:00,48.64,48.65,48.58,48.58,48700.0,33.1666,33.1734,33.1257,33.1257,48700.0
2014-02-11 12:40:00,48.58,48.59,48.55,48.55,27100.0,33.1257,33.1325,33.1052,33.1052,27100.0
2014-02-11 12:50:00,48.55,48.66,48.55,48.64,51300.0,33.1052,33.1802,33.1052,33.1666,51300.0
2014-02-11 13:00:00,48.64,48.73,48.63,48.72,53100.0,33.1666,33.228,33.1598,33.2212,53100.0
2014-02-11 13:10:00,48.73,48.8,48.73,48.77,29800.0,33.228,33.2757,33.228,33.2553,29800.0
2014-02-11 13:20:00,48.76,48.77,48.73,48.76,42800.0,33.2484,33.2553,33.228,33.2484,42800.0
2014-02-11 13:30:00,48.76,48.81,48.75,48.8,70300.0,33.2484,33.2825,33.2416,33.2757,70300.0
2014-02-11 13:40:00,48.8,48.83,48.8,48.8,44100.0,33.2757,33.2962,33.2757,33.2757,44100.0
2014-02-11 13:50:00,48.8,48.82,48.8,48.8,48300.0,33.2757,33.2893,33.2757,33.2757,48300.0
2014-02-11 14:00:00,48.8,48.82,48.79,48.8,75900.0,33.2757,33.2893,33.2689,33.2757,75900.0
2014-02-11 14:10:00,48.8,48.81,48.72,48.72,50500.0,33.2757,33.2825,33.2212,33.2212,50500.0
2014-02-11 14:20:00,48.72,48.74,48.7,48.74,39400.0,33.2212,33.2348,33.2075,33.2348,39400.0
2014-02-11 14:30:00,48.74,48.76,48.73,48.76,46400.0,33.2348,33.2484,33.228,33.2484,46400.0
2014-02-11 14:40:00,48.76,48.85,48.76,48.84,58300.0,33.2484,33.3098,33.2484,33.303,58300.0
2014-02-11 14:50:00,48.84,48.85,48.76,48.8,63700.0,33.303,33.3098,33.2484,33.2757,63700.0
2014-02-11 15:00:00,48.8,48.91,48.79,48.91,83700.0,33.2757,33.3507,33.2689,33.3507,83700.0
2014-02-11 15:10:00,48.91,48.98,48.9,48.98,118100.0,33.3507,33.3984,33.3439,33.3984,118100.0
2014-02-11 15:20:00,48.98,48.99,48.89,48.91,106400.0,33.3984,33.4053,33.3371,33.3507,106400.0
2014-02-11 15:30:00,48.9,48.97,48.9,48.96,130000.0,33.3439,33.3916,33.3439,33.3848,130000.0
2014-02-11 15:40:00,48.96,49.0,48.91,48.91,218500.0,33.3848,33.4121,33.3507,33.3507,218500.0
2014-02-11 15:50:00,48.91,48.94,48.87,48.92,248000.0,33.3507,33.3712,33.3234,33.3575,248000.0
2014-02-12 09:30:00,48.8,48.91,48.72,48.89,99200.0,33.2757,33.3507,33.2212,33.3371,99200.0
2014-02-12 09:40:00,48.89,49.02,48.89,48.99,57000.0,33.3371,33.4257,33.3371,33.4053,57000.0
2014-02-12 09:50:00,48.99,49.1,48.91,49.1,65300.0,33.4053,33.4803,33.3507,33.4803,65300.0
2014-02-12 10:00:00,49.1,49.11,49.0,49.03,82500.0,33.4803,33.4871,33.4121,33.4325,82500.0
2014-02-12 10:10:00,49.03,49.05,48.98,48.99,82100.0,33.4325,33.4462,33.3984,33.4053,82100.0
2014-02-12 10:20:00,48.98,48.98,48.84,48.85,67000.0,33.3984,33.3984,33.303,33.3098,67000.0
2014-02-12 10:30:00,48.86,48.86,48.76,48.81,170200.0,33.3166,33.3166,33.2484,33.2825,170200.0
2014-02-12 10:40:00,48.81,48.81,48.75,48.75,51000.0,33.2825,33.2825,33.2416,33.2416,51000.0
2014-02-12 10:50:00,48.76,48.83,48.75,48.75,50100.0,33.2484,33.2962,33.2416,33.2416,50100.0
2014-02-12 11:00:00,48.76,48.79,48.69,48.7,56300.0,33.2484,33.2689,33.2007,33.2075,56300.0
2014-02-12 11:10:00,48.7,48.72,48.68,48.72,49100.0,33.2075,33.2212,33.1939,33.2212,49100.0
2014-02-12 11:20:00,48.71,48.72,48.67,48.68,76800.0,33.2143,33.2212,33.1871,33.1939,76800.0
2014-02-12 11:30:00,48.68,48.75,48.68,48.71,128200.0,33.1939,33.2416,33.1939,33.2143,128200.0
2014-02-12 11:40:00,48.71,48.72,48.66,48.66,83400.0,33.2143,33.2212,33.1802,33.1802,83400.0
2014-02-12 11:50:00,48.66,48.67,48.63,48.65,40500.0,33.1802,33.1871,33.1598,33.1734,40500.0
2014-02-12 12:00:00,48.65,48.67,48.64,48.64,53800.0,33.1734,33.1871,33.1666,33.1666,53800.0
2014-02-12 12:10:00,48.64,48.64,48.61,48.61,43100.0,33.1666,33.1666,33.1462,33.1462,43100.0
2014-02-12 12:20:00,48.61,48.62,48.59,48.61,67400.0,33.1462,33.153,33.1325,33.1462,67400.0
2014-02-12 12:30:00,48.62,48.65,48.61,48.62,39500.0,33.153,33.1734,33.1462,33.153,39500.0
2014-02-12 12:40:00,48.61,48.64,48.61,48.63,27500.0,33.1462,33.1666,33.1462,33.1598,27500.0
2014-02-12 12:50:00,48.63,48.64,48.59,48.62,38000.0,33.1598,33.1666,33.1325,33.153,38000.0
2014-02-12 13:00:00,48.62,48.64,48.62,48.63,27800.0,33.153,33.1666,33.153,33.1598,27800.0
2014-02-12 13:10:00,48.64,48.67,48.63,48.65,64900.0,33.1666,33.1871,33.1598,33.1734,64900.0
2014-02-12 13:20:00,48.65,48.68,48.63,48.66,40700.0,33.1734,33.1939,33.1598,33.1802,40700.0
2014-02-12 13:30:00,48.66,48.69,48.65,48.68,39500.0,33.1802,33.2007,33.1734,33.1939,39500.0
2014-02-12 13:40:00,48.67,48.69,48.66,48.66,28800.0,33.1871,33.2007,33.1802,33.1802,28800.0
2014-02-12 13:50:00,48.67,48.68,48.63,48.64,44200.0,33.1871,33.1939,33.1598,33.1666,44200.0
2014-02-12 14:00:00,48.64,48.66,48.63,48.65,43400.0,33.1666,33.1802,33.1598,33.1734,43400.0
2014-02-12 14:10:00,48.64,48.65,48.6,48.65,63400.0,33.1666,33.1734,33.1393,33.1734,63400.0
2014-02-12 14:20:00,48.65,48.65,48.62,48.62,33400.0,33.1734,33.1734,33.153,33.153,33400.0
2014-02-12 14:30:00,48.63,48.63,48.56,48.57,54900.0,33.1598,33.1598,33.1121,33.1189,54900.0
2014-02-12 14:40:00,48.57,48.6,48.55,48.55,51200.0,33.1189,33.1393,33.1052,33.1052,51200.0
2014-02-12 14:50:00,48.55,48.57,48.55,48.56,39100.0,33.1052,33.1189,33.1052,33.1121,39100.0
2014-02-12 15:00:00,48.57,48.59,48.56,48.59,42800.0,33.1189,33.1325,33.1121,33.1325,42800.0
2014-02-12 15:10:00,48.58,48.61,48.54,48.61,52900.0,33.1257,33.1462,33.0984,33.1462,52900.0
2014-02-12 15:20:00,48.62,48.62,48.57,48.58,62700.0,33.153,33.153,33.1189,33.1257,62700.0
2014-02-12 15:30:00,48.59,48.6,48.55,48.56,66300.0,33.1325,33.1393,33.1052,33.1121,66300.0
2014-02-12 15:40:00,48.56,48.59,48.51,48.52,121300.0,33.1121,33.1325,33.078,33.0848,121300.0
2014-02-12 15:50:00,48.53,48.54,48.47,48.54,245700.0,33.0916,33.0984,33.0507,33.0984,245700.0
2014-02-13 09:30:00,48.27,48.68,48.26,48.65,106200.0,32.9143,33.1939,32.9075,33.1734,106200.0
2014-02-13 09:40:00,48.68,48.76,48.65,48.7,86500.0,33.1939,33.2484,33.1734,33.2075,86500.0
2014-02-13 09:50:00,48.71,48.83,48.71,48.75,54200.0,33.2143,33.2962,33.2143,33.2416,54200.0
2014-02-13 10:00:00,48.78,48.91,48.72,48.89,54500.0,33.2621,33.3507,33.2212,33.3371,54500.0
2014-02-13 10:10:00,48.87,48.95,48.83,48.93,78400.0,33.3234,33.378,33.2962,33.3644,78400.0
2014-02-13 10:20:00,48.92,48.96,48.86,48.87,80100.0,33.3575,33.3848,33.3166,33.3234,80100.0
2014-02-13 10:30:00,48.88,48.97,48.86,48.95,58500.0,33.3303,33.3916,33.3166,33.378,58500.0
2014-02-13 10:40:00,48.96,48.99,48.93,48.96,34000.0,33.3848,33.4053,33.3644,33.3848,34000.0
2014-02-13 10:50:00,48.95,49.1,48.95,49.09,53700.0,33.378,33.4803,33.378,33.4735,53700.0
2014-02-13 11:00:00,49.09,49.13,49.07,49.12,55700.0,33.4735,33.5007,33.4598,33.4939,55700.0
2014-02-13 11:10:00,49.12,49.19,49.11,49.13,64200.0,33.4939,33.5416,33.4871,33.5007,64200.0
2014-02-13 11:20:00,49.14,49.19,49.13,49.16,53400.0,33.5075,33.5416,33.5007,33.5212,53400.0
2014-02-13 11:30:00,49.16,49.18,49.13,49.17,45200.0,33.5212,33.5348,33.5007,33.528,45200.0
2014-02-13 11:40:00,49.17,49.22,49.16,49.2,38000.0,33.528,33.5621,33.5212,33.5485,38000.0
2014-02-13 11:50:00,49.2,49.21,49.1,49.12,49300.0,33.5485,33.5553,33.4803,33.4939,49300.0
2014-02-13 12:00:00,49.11,49.11,49.04,49.08,36800.0,33.4871,33.4871,33.4394,33.4666,36800.0
2014-02-13 12:10:00,49.08,49.1,49.03,49.04,38000.0,33.4666,33.4803,33.4325,33.4394,38000.0
2014-02-13 12:20:00,49.04,49.05,49.02,49.05,17000.0,33.4394,33.4462,33.4257,33.4462,17000.0
2014-02-13 12:30:00,49.05,49.08,49.04,49.05,24200.0,33.4462,33.4666,33.4394,33.4462,24200.0
2014-02-13 12:40:00,49.06,49.12,49.06,49.12,18900.0,33.453,33.4939,33.453,33.4939,18900.0
2014-02-13 12:50:00,49.12,49.13,49.09,49.12,40800.0,33.4939,33.5007,33.4735,33.4939,40800.0
2014-02-13 13:00:00,49.11,49.16,49.09,49.16,40400.0,33.4871,33.5212,33.4735,33.5212,40400.0
2014-02-13 13:10:00,49.15,49.18,49.15,49.17,41500.0,33.5144,33.5348,33.5144,33.528,41500.0
2014-02-13 13:20:00,49.17,49.17,49.13,49.15,54900.0,33.528,33.528,33.5007,33.5144,54900.0
2014-02-13 13:30:00,49.14,49.18,49.14,49.17,44000.0,33.5075,33.5348,33.5075,33.528,44000.0
2014-02-13 13:40:00,49.17,49.21,49.16,49.19,37100.0,33.528,33.5553,33.5212,33.5416,37100.0
2014-02-13 13:50:00,49.19,49.25,49.19,49.24,41400.0,33.5416,33.5826,33.5416,33.5757,41400.0
2014-02-13 14:00:00,49.25,49.27,49.22,49.25,41800.0,33.5826,33.5962,33.5621,33.5826,41800.0
2014-02-13 14:10:00,49.26,49.26,49.21,49.21,35700.0,33.5894,33.5894,33.5553,33.5553,35700.0
2014-02-13 14:20:00,49.21,49.21,49.11,49.13,68300.0,33.5553,33.5553,33.4871,33.5007,68300.0
2014-02-13 14:30:00,49.13,49.14,49.11,49.12,31200.0,33.5007,33.5075,33.4871,33.4939,31200.0
2014-02-13 14:40:00,49.12,49.18,49.1,49.17,39800.0,33.4939,33.5348,33.4803,33.528,39800.0
2014-02-13 14:50:00,49.17,49.23,49.17,49.22,41800.0,33.528,33.5689,33.528,33.5621,41800.0
2014-02-13 15:00:00,49.22,49.24,49.21,49.22,35400.0,33.5621,33.5757,33.5553,33.5621,35400.0
2014-02-13 15:10:00,49.23,49.23,49.15,49.15,48900.0,33.5689,33.5689,33.5144,33.5144,48900.0
2014-02-13 15:20:00,49.14,49.16,49.13,49.15,72800.0,33.5075,33.5212,33.5007,33.5144,72800.0
2014-02-13 15:30:00,49.16,49.2,49.15,49.19,64400.0,33.5212,33.5485,33.5144,33.5416,64400.0
2014-02-13 15:40:00,49.18,49.22,49.17,49.22,105800.0,33.5348,33.5621,33.528,33.5621,105800.0
2014-02-13 15:50:00,49.22,49.24,49.17,49.2,203600.0,33.5621,33.5757,33.528,33.5485,203600.0
2014-02-14 09:30:00,49.14,49.4,49.08,49.3,86400.0,33.5075,33.6848,33.4666,33.6166,86400.0
2014-02-14 09:40:00,49.3,49.43,49.17,49.26,71400.0,33.6166,33.7053,33.528,33.5894,71400.0
2014-02-14 09:50:00,49.25,49.42,49.1,49.16,129000.0,33.5826,33.6985,33.4803,33.5212,129000.0
2014-02-14 10:00:00,49.16,49.2,49.13,49.14,74400.0,33.5212,33.5485,33.5007,33.5075,74400.0
2014-02-14 10:10:00,49.15,49.42,49.12,49.41,100300.0,33.5144,33.6985,33.4939,33.6917,100300.0
2014-02-14 10:20:00,49.41,49.44,49.32,49.33,104100.0,33.6917,33.7121,33.6303,33.6371,104100.0
2014-02-14 10:30:00,49.34,49.43,49.33,49.4,58000.0,33.6439,33.7053,33.6371,33.6848,58000.0
2014-02-14 10:40:00,49.39,49.5,49.37,49.49,54600.0,33.678,33.753,33.6644,33.7462,54600.0
2014-02-14 10:50:00,49.48,49.53,49.48,49.51,70300.0,33.7394,33.7735,33.7394,33.7598,70300.0
2014-02-14 11:00:00,49.52,49.56,49.48,49.56,30500.0,33.7667,33.7939,33.7394,33.7939,30500.0
2014-02-14 11:10:00,49.57,49.62,49.53,49.54,81200.0,33.8008,33.8348,33.7735,33.7803,81200.0
2014-02-14 11:20:00,49.54,49.58,49.47,49.47,39000.0,33.7803,33.8076,33.7326,33.7326,39000.0
2014-02-14 11:30:00,49.47,49.5,49.46,49.48,56300.0,33.7326,33.753,33.7257,33.7394,56300.0
2014-02-14 11:40:00,49.49,49.5,49.48,49.49,39200.0,33.7462,33.753,33.7394,33.7462,39200.0
2014-02-14 11:50:00,49.49,49.54,49.49,49.53,50800.0,33.7462,33.7803,33.7462,33.7735,50800.0
2014-02-14 12:00:00,49.52,49.55,49.52,49.53,40500.0,33.7667,33.7871,33.7667,33.7735,40500.0
2014-02-14 12:10:00,49.53,49.55,49.52,49.54,42100.0,33.7735,33.7871,33.7667,33.7803,42100.0
2014-02-14 12:20:00,49.54,49.6,49.53,49.59,31900.0,33.7803,33.8212,33.7735,33.8144,31900.0
2014-02-14 12:30:00,49.59,49.64,49.58,49.61,71700.0,33.8144,33.8485,33.8076,33.828,71700.0
2014-02-14 12:40:00,49.61,49.65,49.61,49.64,35900.0,33.828,33.8553,33.828,33.8485,35900.0
2014-02-14 12:50:00,49.64,49.64,49.58,49.61,47500.0,33.8485,33.8485,33.8076,33.828,47500.0
2014-02-14 13:00:00,49.61,49.64,49.6,49.62,50900.0,33.828,33.8485,33.8212,33.8348,50900.0
2014-02-14 13:10:00,49.62,49.63,49.6,49.62,43300.0,33.8348,33.8417,33.8212,33.8348,43300.0
2014-02-14 13:20:00,49.63,49.71,49.62,49.71,53100.0,33.8417,33.8962,33.8348,33.8962,53100.0
2014-02-14 13:30:00,49.71,49.72,49.7,49.71,31400.0,33.8962,33.903,33.8894,33.8962,31400.0
2014-02-14 13:40:00,49.71,49.78,49.7,49.78,52900.0,33.8962,33.9439,33.8894,33.9439,52900.0
2014-02-14 13:50:00,49.78,49.83,49.77,49.83,40800.0,33.9439,33.978,33.9371,33.978,40800.0
2014-02-14 14:00:00,49.83,49.88,49.81,49.82,91900.0,33.978,34.0121,33.9644,33.9712,91900.0
2014-02-14 14:10:00,49.83,49.86,49.8,49.86,49400.0,33.978,33.9985,33.9576,33.9985,49400.0
2014-02-14 14:20:00,49.86,49.87,49.82,49.84,57800.0,33.9985,34.0053,33.9712,33.9849,57800.0
2014-02-14 14:30:00,49.85,49.9,49.84,49.9,41100.0,33.9917,34.0258,33.9849,34.0258,41100.0
2014-02-14 14:40:00,49.9,49.92,49.88,49.88,89400.0,34.0258,34.0394,34.0121,34.0121,89400.0
2014-02-14 14:50:00,49.88,49.95,49.88,49.89,83400.0,34.0121,34.0599,34.0121,34.019,83400.0
2014-02-14 15:00:00,49.89,49.92,49.87,49.91,56600.0,34.019,34.0394,34.0053,34.0326,56600.0
2014-02-14 15:10:00,49.9,49.92,49.84,49.88,84500.0,34.0258,34.0394,33.9849,34.0121,84500.0
2014-02-14 15:20:00,49.87,49.95,49.87,49.94,72600.0,34.0053,34.0599,34.0053,34.0531,72600.0
2014-02-14 15:30:00,49.95,49.95,49.92,49.93,130700.0,34.0599,34.0599,34.0394,34.0462,130700.0
2014-02-14 15:40:00,49.93,49.93,49.87,49.9,164600.0,34.0462,34.0462,34.0053,34.0258,164600.0
2014-02-14 15:50:00,49.89,49.93,49.88,49.9,314500.0,34.019,34.0462,34.0121,34.0258,314500.0
2014-02-18 09:30:00,49.94,49.94,49.56,49.61,193200.0,34.0531,34.0531,33.7939,33.828,193200.0
2014-02-18 09:40:00,49.61,49.75,49.59,49.66,139200.0,33.828,33.9235,33.8144,33.8621,139200.0
2014-02-18 09:50:00,49.66,49.66,49.36,49.4,131400.0,33.8621,33.8621,33.6576,33.6848,131400.0
2014-02-18 10:00:00,49.39,49.53,49.38,49.52,84500.0,33.678,33.7735,33.6712,33.7667,84500.0
2014-02-18 10:10:00,49.52,49.67,49.49,49.63,58400.0,33.7667,33.8689,33.7462,33.8417,58400.0
2014-02-18 10:20:00,49.63,49.74,49.59,49.69,55600.0,33.8417,33.9167,33.8144,33.8826,55600.0
2014-02-18 10:30:00,49.68,49.73,49.64,49.65,46800.0,33.8758,33.9099,33.8485,33.8553,46800.0
2014-02-18 10:40:00,49.65,49.68,49.6,49.62,66200.0,33.8553,33.8758,33.8212,33.8348,66200.0
2014-02-18 10:50:00,49.62,49.66,49.61,49.65,52600.0,33.8348,33.8621,33.828,33.8553,52600.0
2014-02-18 11:00:00,49.65,49.71,49.61,49.71,46600.0,33.8553,33.8962,33.828,33.8962,46600.0
2014-02-18 11:10:00,49.71,49.79,49.7,49.79,42500.0,33.8962,33.9508,33.8894,33.9508,42500.0
2014-02-18 11:20:00,49.78,49.82,49.77,49.78,45200.0,33.9439,33.9712,33.9371,33.9439,45200.0
2014-02-18 11:30:00,49.79,49.8,49.69,49.7,36400.0,33.9508,33.9576,33.8826,33.8894,36400.0
2014-02-18 11:40:00,49.69,49.73,49.67,49.69,43900.0,33.8826,33.9099,33.8689,33.8826,43900.0
2014-02-18 11:50:00,49.68,49.72,49.67,49.71,57300.0,33.8758,33.903,33.8689,33.8962,57300.0
2014-02-18 12:00:00,49.71,49.73,49.66,49.66,26400.0,33.8962,33.9099,33.8621,33.8621,26400.0
2014-02-18 12:10:00,49.66,49.71,49.65,49.65,34700.0,33.8621,33.8962,33.8553,33.8553,34700.0
2014-02-18 12:20:00,49.66,49.7,49.66,49.67,37800.0,33.8621,33.8894,33.8621,33.8689,37800.0
2014-02-18 12:30:00,49.67,49.69,49.67,49.68,22800.0,33.8689,33.8826,33.8689,33.8758,22800.0
2014-02-18 12:40:00,49.68,49.69,49.65,49.65,26900.0,33.8758,33.8826,33.8553,33.8553,26900.0
2014-02-18 12:50:00,49.66,49.66,49.58,49.6,58200.0,33.8621,33.8621,33.8076,33.8212,58200.0
2014-02-18 13:00:00,49.61,49.66,49.61,49.61,32900.0,33.828,33.8621,33.828,33.828,32900.0
2014-02-18 13:10:00,49.61,49.64,49.6,49.6,23400.0,33.828,33.8485,33.8212,33.8212,23400.0
2014-02-18 13:20:00,49.6,49.6,49.56,49.57,38100.0,33.8212,33.8212,33.7939,33.8008,38100.0
2014-02-18 13:30:00,49.58,49.59,49.55,49.57,40200.0,33.8076,33.8144,33.7871,33.8008,40200.0
2014-02-18 13:40:00,49.57,49.61,49.55,49.55,31300.0,33.8008,33.828,33.7871,33.7871,31300.0
2014-02-18 13:50:00,49.55,49.59,49.54,49.55,57800.0,33.7871,33.8144,33.7803,33.7871,57800.0
2014-02-18 14:00:00,49.54,49.58,49.53,49.58,34500.0,33.7803,33.8076,33.7735,33.8076,34500.0
2014-02-18 14:10:00,49.58,49.65,49.57,49.6,47300.0,33.8076,33.8553,33.8008,33.8212,47300.0
2014-02-18 14:20:00,49.6,49.62,49.59,49.62,42500.0,33.8212,33.8348,33.8144,33.8348,42500.0
2014-02-18 14:30:00,49.6,49.63,49.59,49.61,41900.0,33.8212,33.8417,33.8144,33.828,41900.0
2014-02-18 14:40:00,49.61,49.66,49.59,49.65,46800.0,33.828,33.8621,33.8144,33.8553,46800.0
2014-02-18 14:50:00,49.66,49.67,49.64,49.64,24600.0,33.8621,33.8689,33.8485,33.8485,24600.0
2014-02-18 15:00:00,49.64,49.69,49.63,49.69,36400.0,33.8485,33.8826,33.8417,33.8826,36400.0
2014-02-18 15:10:00,49.68,49.71,49.66,49.71,50000.0,33.8758,33.8962,33.8621,33.8962,50000.0
2014-02-18 15:20:00,49.71,49.71,49.68,49.7,35900.0,33.8962,33.8962,33.8758,33.8894,35900.0
2014-02-18 15:30:00,49.71,49.71,49.67,49.67,57700.0,33.8962,33.8962,33.8689,33.8689,57700.0
2014-02-18 15:40:00,49.67,49.69,49.66,49.68,85100.0,33.8689,33.8826,33.8621,33.8758,85100.0
2014-02-18 15:50:00,49.69,49.72,49.63,49.68,212600.0,33.8826,33.903,33.8417,33.8758,212600.0
2014-02-19 09:30:00,49.47,49.48,49.18,49.32,100000.0,33.7326,33.7394,33.5348,33.6303,100000.0
2014-02-19 09:40:00,49.34,49.48,49.32,49.47,72600.0,33.6439,33.7394,33.6303,33.7326,72600.0
2014-02-19 09:50:00,49.46,49.51,49.41,49.44,59400.0,33.7257,33.7598,33.6917,33.7121,59400.0
2014-02-19 10:00:00,49.45,49.53,49.44,49.46,55600.0,33.7189,33.7735,33.7121,33.7257,55600.0
2014-02-19 10:10:00,49.46,49.6,49.45,49.59,68600.0,33.7257,33.8212,33.7189,33.8144,68600.0
2014-02-19 10:20:00,49.6,49.65,49.59,49.61,37400.0,33.8212,33.8553,33.8144,33.828,37400.0
2014-02-19 10:30:00,49.6,49.62,49.55,49.58,50200.0,33.8212,33.8348,33.7871,33.8076,50200.0
2014-02-19 10:40:00,49.57,49.61,49.51,49.61,34400.0,33.8008,33.828,33.7598,33.828,34400.0
2014-02-19 10:50:00,49.61,49.64,49.56,49.58,31900.0,33.828,33.8485,33.7939,33.8076,31900.0
2014-02-19 11:00:00,49.58,49.59,49.54,49.57,23900.0,33.8076,33.8144,33.7803,33.8008,23900.0
2014-02-19 11:10:00,49.57,49.57,49.44,49.46,81200.0,33.8008,33.8008,33.7121,33.7257,81200.0
2014-02-19 11:20:00,49.46,49.5,49.44,49.48,41900.0,33.7257,33.753,33.7121,33.7394,41900.0
2014-02-19 11:30:00,49.48,49.53,49.48,49.5,29500.0,33.7394,33.7735,33.7394,33.753,29500.0
2014-02-19 11:40:00,49.49,49.56,49.49,49.55,38400.0,33.7462,33.7939,33.7462,33.7871,38400.0
2014-02-19 11:50:00,49.55,49.56,49.39,49.39,56100.0,33.7871,33.7939,33.678,33.678,56100.0
2014-02-19 12:00:00,49.39,49.41,49.35,49.39,47900.0,33.678,33.6917,33.6507,33.678,47900.0
2014-02-19 12:10:00,49.38,49.41,49.33,49.36,24600.0,33.6712,33.6917,33.6371,33.6576,24600.0
2014-02-19 12:20:00,49.35,49.36,49.29,49.29,34400.0,33.6507,33.6576,33.6098,33.6098,34400.0
2014-02-19 12:30:00,49.3,49.35,49.29,49.34,31600.0,33.6166,33.6507,33.6098,33.6439,31600.0
2014-02-19 12:40:00,49.33,49.33,49.26,49.3,79600.0,33.6371,33.6371,33.5894,33.6166,79600.0
2014-02-19 12:50:00,49.3,49.34,49.28,49.3,28100.0,33.6166,33.6439,33.603,33.6166,28100.0
2014-02-19 13:00:00,49.3,49.3,49.25,49.28,31100.0,33.6166,33.6166,33.5826,33.603,31100.0
2014-02-19 13:10:00,49.28,49.36,49.27,49.36,17000.0,33.603,33.6576,33.5962,33.6576,17000.0
2014-02-19 13:20:00,49.37,49.43,49.37,49.41,21300.0,33.6644,33.7053,33.6644,33.6917,21300.0
2014-02-19 13:30:00,49.41,49.44,49.36,49.39,27800.0,33.6917,33.7121,33.6576,33.678,27800.0
2014-02-19 13:40:00,49.4,49.42,49.37,49.37,20000.0,33.6848,33.6985,33.6644,33.6644,20000.0
2014-02-19 13:50:00,49.38,49.4,49.37,49.37,20400.0,33.6712,33.6848,33.6644,33.6644,20400.0
2014-02-19 14:00:00,49.37,49.45,49.33,49.43,52400.0,33.6644,33.7189,33.6371,33.7053,52400.0
2014-02-19 14:10:00,49.43,49.45,49.35,49.39,47400.0,33.7053,33.7189,33.6507,33.678,47400.0
2014-02-19 14:20:00,49.39,49.46,49.32,49.44,36100.0,33.678,33.7257,33.6303,33.7121,36100.0
2014-02-19 14:30:00,49.44,49.44,49.4,49.43,25000.0,33.7121,33.7121,33.6848,33.7053,25000.0
2014-02-19 14:40:00,49.43,49.48,49.39,49.41,36900.0,33.7053,33.7394,33.678,33.6917,36900.0
2014-02-19 14:50:00,49.41,49.44,49.38,49.43,42000.0,33.6917,33.7121,33.6712,33.7053,42000.0
2014-02-19 15:00:00,49.43,49.45,49.41,49.42,28500.0,33.7053,33.7189,33.6917,33.6985,28500.0
2014-02-19 15:10:00,49.42,49.42,49.32,49.32,49800.0,33.6985,33.6985,33.6303,33.6303,49800.0
2014-02-19 15:20:00,49.32,49.33,49.26,49.27,42900.0,33.6303,33.6371,33.5894,33.5962,42900.0
2014-02-19 15:30:00,49.28,49.33,49.27,49.33,58900.0,33.603,33.6371,33.5962,33.6371,58900.0
2014-02-19 15:40:00,49.33,49.34,49.24,49.27,105300.0,33.6371,33.6439,33.5757,33.5962,105300.0
2014-02-19 15:50:00,49.26,49.28,49.21,49.27,145900.0,33.5894,33.603,33.5553,33.5962,145900.0
2014-02-20 09:30:00,49.27,49.44,49.22,49.33,63800.0,33.5962,33.7121,33.5621,33.6371,63800.0
2014-02-20 09:40:00,49.34,49.43,49.26,49.31,55000.0,33.6439,33.7053,33.5894,33.6235,55000.0
2014-02-20 09:50:00,49.32,49.38,49.27,49.35,77500.0,33.6303,33.6712,33.5962,33.6507,77500.0
2014-02-20 10:00:00,49.34,49.4,49.21,49.29,51900.0,33.6439,33.6848,33.5553,33.6098,51900.0
2014-02-20 10:10:00,49.3,49.55,49.3,49.52,49900.0,33.6166,33.7871,33.6166,33.7667,49900.0
2014-02-20 10:20:00,49.52,49.55,49.48,49.53,35400.0,33.7667,33.7871,33.7394,33.7735,35400.0
2014-02-20 10:30:00,49.53,49.67,49.53,49.62,40100.0,33.7735,33.8689,33.7735,33.8348,40100.0
2014-02-20 10:40:00,49.62,49.65,49.59,49.59,33900.0,33.8348,33.8553,33.8144,33.8144,33900.0
2014-02-20 10:50:00,49.59,49.59,49.5,49.5,29100.0,33.8144,33.8144,33.753,33.753,29100.0
2014-02-20 11:00:00,49.51,49.55,49.5,49.54,25300.0,33.7598,33.7871,33.753,33.7803,25300.0
2014-02-20 11:10:00,49.54,49.54,49.5,49.51,51100.0,33.7803,33.7803,33.753,33.7598,51100.0
2014-02-20 11:20:00,49.52,49.55,49.48,49.5,28600.0,33.7667,33.7871,33.7394,33.753,28600.0
2014-02-20 11:30:00,49.51,49.56,49.47,49.55,39000.0,33.7598,33.7939,33.7326,33.7871,39000.0
2014-02-20 11:40:00,49.54,49.57,49.51,49.56,23500.0,33.7803,33.8008,33.7598,33.7939,23500.0
2014-02-20 11:50:00,49.56,49.56,49.46,49.48,30400.0,33.7939,33.7939,33.7257,33.7394,30400.0
2014-02-20 12:00:00,49.48,49.54,49.48,49.51,21700.0,33.7394,33.7803,33.7394,33.7598,21700.0
2014-02-20 12:10:00,49.52,49.66,49.51,49.64,43200.0,33.7667,33.8621,33.7598,33.8485,43200.0
2014-02-20 12:20:00,49.64,49.67,49.62,49.65,32700.0,33.8485,33.8689,33.8348,33.8553,32700.0
2014-02-20 12:30:00,49.66,49.71,49.63,49.66,30800.0,33.8621,33.8962,33.8417,33.8621,30800.0
2014-02-20 12:40:00,49.66,49.7,49.65,49.7,25100.0,33.8621,33.8894,33.8553,33.8894,25100.0
2014-02-20 12:50:00,49.7,49.7,49.62,49.63,18900.0,33.8894,33.8894,33.8348,33.8417,18900.0
2014-02-20 13:00:00,49.63,49.66,49.62,49.63,25800.0,33.8417,33.8621,33.8348,33.8417,25800.0
2014-02-20 13:10:00,49.63,49.65,49.62,49.62,31800.0,33.8417,33.8553,33.8348,33.8348,31800.0
2014-02-20 13:20:00,49.63,49.64,49.59,49.64,33000.0,33.8417,33.8485,33.8144,33.8485,33000.0
2014-02-20 13:30:00,49.64,49.65,49.62,49.63,21100.0,33.8485,33.8553,33.8348,33.8417,21100.0
2014-02-20 13:40:00,49.64,49.65,49.58,49.59,54400.0,33.8485,33.8553,33.8076,33.8144,54400.0
2014-02-20 13:50:00,49.59,49.62,49.59,49.61,28200.0,33.8144,33.8348,33.8144,33.828,28200.0
2014-02-20 14:00:00,49.61,49.64,49.56,49.64,49200.0,33.828,33.8485,33.7939,33.8485,49200.0
2014-02-20 14:10:00,49.63,49.71,49.61,49.71,59300.0,33.8417,33.8962,33.828,33.8962,59300.0
2014-02-20 14:20:00,49.7,49.73,49.67,49.72,49700.0,33.8894,33.9099,33.8689,33.903,49700.0
2014-02-20 14:30:00,49.72,49.73,49.69,49.72,32200.0,33.903,33.9099,33.8826,33.903,32200.0
2014-02-20 14:40:00,49.72,49.78,49.72,49.76,37200.0,33.903,33.9439,33.903,33.9303,37200.0
2014-02-20 14:50:00,49.77,49.8,49.75,49.79,35600.0,33.9371,33.9576,33.9235,33.9508,35600.0
2014-02-20 15:00:00,49.79,49.85,49.79,49.84,58200.0,33.9508,33.9917,33.9508,33.9849,58200.0
2014-02-20 15:10:00,49.83,49.87,49.82,49.85,54400.0,33.978,34.0053,33.9712,33.9917,54400.0
2014-02-20 15:20:00,49.84,49.87,49.84,49.86,94700.0,33.9849,34.0053,33.9849,33.9985,94700.0
2014-02-20 15:30:00,49.86,49.91,49.86,49.88,119100.0,33.9985,34.0326,33.9985,34.0121,119100.0
2014-02-20 15:40:00,49.88,49.93,49.87,49.92,158500.0,34.0121,34.0462,34.0053,34.0394,158500.0
2014-02-20 15:50:00,49.91,49.94,49.78,49.78,268000.0,34.0326,34.0531,33.9439,33.9439,268000.0
2014-02-21 09:30:00,49.89,49.89,49.67,49.72,299500.0,34.019,34.019,33.8689,33.903,299500.0
2014-02-21 09:40:00,49.72,49.86,49.68,49.81,95900.0,33.903,33.9985,33.8758,33.9644,95900.0
2014-02-21 09:50:00,49.81,49.94,49.81,49.87,28500.0,33.9644,34.0531,33.9644,34.0053,28500.0
2014-02-21 10:00:00,49.85,49.96,49.85,49.9,44700.0,33.9917,34.0667,33.9917,34.0258,44700.0
2014-02-21 10:10:00,49.9,49.92,49.81,49.81,27100.0,34.0258,34.0394,33.9644,33.9644,27100.0
2014-02-21 10:20:00,49.81,49.83,49.71,49.83,52700.0,33.9644,33.978,33.8962,33.978,52700.0
2014-02-21 10:30:00,49.83,49.94,49.83,49.94,39300.0,33.978,34.0531,33.978,34.0531,39300.0
2014-02-21 10:40:00,49.93,50.09,49.93,50.05,99900.0,34.0462,34.1553,34.0462,34.1281,99900.0
2014-02-21 10:50:00,50.05,50.05,49.97,49.98,48800.0,34.1281,34.1281,34.0735,34.0803,48800.0
2014-02-21 11:00:00,49.98,50.06,49.96,50.01,42500.0,34.0803,34.1349,34.0667,34.1008,42500.0
2014-02-21 11:10:00,50.01,50.02,49.95,49.98,32000.0,34.1008,34.1076,34.0599,34.0803,32000.0
2014-02-21 11:20:00,49.98,49.98,49.92,49.94,42900.0,34.0803,34.0803,34.0394,34.0531,42900.0
2014-02-21 11:30:00,49.95,50.04,49.95,50.03,45900.0,34.0599,34.1212,34.0599,34.1144,45900.0
2014-02-21 11:40:00,50.04,50.04,49.94,49.94,25500.0,34.1212,34.1212,34.0531,34.0531,25500.0
2014-02-21 11:50:00,49.95,49.98,49.89,49.9,25000.0,34.0599,34.0803,34.019,34.0258,25000.0
2014-02-21 12:00:00,49.89,49.94,49.89,49.9,27700.0,34.019,34.0531,34.019,34.0258,27700.0
2014-02-21 12:10:00,49.9,49.91,49.83,49.87,29400.0,34.0258,34.0326,33.978,34.0053,29400.0
2014-02-21 12:20:00,49.87,49.87,49.83,49.84,44900.0,34.0053,34.0053,33.978,33.9849,44900.0
2014-02-21 12:30:00,49.84,49.86,49.82,49.85,49600.0,33.9849,33.9985,33.9712,33.9917,49600.0
2014-02-21 12:40:00,49.84,49.87,49.83,49.85,91100.0,33.9849,34.0053,33.978,33.9917,91100.0
2014-02-21 12:50:00,49.85,49.88,49.84,49.87,36100.0,33.9917,34.0121,33.9849,34.0053,36100.0
2014-02-21 13:00:00,49.88,49.88,49.79,49.81,53600.0,34.0121,34.0121,33.9508,33.9644,53600.0
2014-02-21 13:10:00,49.81,49.82,49.76,49.77,24600.0,33.9644,33.9712,33.9303,33.9371,24600.0
2014-02-21 13:20:00,49.77,49.8,49.72,49.73,36800.0,33.9371,33.9576,33.903,33.9099,36800.0
2014-02-21 13:30:00,49.74,49.75,49.65,49.69,47600.0,33.9167,33.9235,33.8553,33.8826,47600.0
2014-02-21 13:40:00,49.68,49.72,49.67,49.69,32200.0,33.8758,33.903,33.8689,33.8826,32200.0
2014-02-21 13:50:00,49.7,49.7,49.65,49.68,28700.0,33.8894,33.8894,33.8553,33.8758,28700.0
2014-02-21 14:00:00,49.68,49.73,49.65,49.65,56700.0,33.8758,33.9099,33.8553,33.8553,56700.0
2014-02-21 14:10:00,49.66,49.66,49.6,49.61,37500.0,33.8621,33.8621,33.8212,33.828,37500.0
2014-02-21 14:20:00,49.62,49.63,49.56,49.56,48200.0,33.8348,33.8417,33.7939,33.7939,48200.0
2014-02-21 14:30:00,49.56,49.6,49.52,49.54,80700.0,33.7939,33.8212,33.7667,33.7803,80700.0
2014-02-21 14:40:00,49.55,49.64,49.53,49.61,54100.0,33.7871,33.8485,33.7735,33.828,54100.0
2014-02-21 14:50:00,49.62,49.63,49.58,49.61,36900.0,33.8348,33.8417,33.8076,33.828,36900.0
2014-02-21 15:00:00,49.6,49.61,49.57,49.58,68000.0,33.8212,33.828,33.8008,33.8076,68000.0
2014-02-21 15:10:00,49.58,49.61,49.54,49.59,66500.0,33.8076,33.828,33.7803,33.8144,66500.0
2014-02-21 15:20:00,49.59,49.65,49.59,49.62,66300.0,33.8144,33.8553,33.8144,33.8348,66300.0
2014-02-21 15:30:00,49.62,49.64,49.57,49.57,68700.0,33.8348,33.8485,33.8008,33.8008,68700.0
2014-02-21 15:40:00,49.57,49.6,49.54,49.55,164400.0,33.8008,33.8212,33.7803,33.7871,164400.0
2014-02-21 15:50:00,49.55,49.57,49.48,49.5,228500.0,33.7871,33.8008,33.7394,33.753,228500.0
2014-02-24 09:30:00,49.73,49.95,49.62,49.95,101000.0,33.9099,34.0599,33.8348,34.0599,101000.0
2014-02-24 09:40:00,49.93,49.93,49.73,49.75,77500.0,34.0462,34.0462,33.9099,33.9235,77500.0
2014-02-24 09:50:00,49.76,49.89,49.76,49.85,55900.0,33.9303,34.019,33.9303,33.9917,55900.0
2014-02-24 10:00:00,49.86,49.86,49.75,49.78,55400.0,33.9985,33.9985,33.9235,33.9439,55400.0
2014-02-24 10:10:00,49.79,49.79,49.72,49.73,49700.0,33.9508,33.9508,33.903,33.9099,49700.0
2014-02-24 10:20:00,49.73,49.78,49.72,49.73,45800.0,33.9099,33.9439,33.903,33.9099,45800.0
2014-02-24 10:30:00,49.74,49.88,49.73,49.84,38400.0,33.9167,34.0121,33.9099,33.9849,38400.0
2014-02-24 10:40:00,49.84,49.84,49.74,49.77,58100.0,33.9849,33.9849,33.9167,33.9371,58100.0
2014-02-24 10:50:00,49.77,49.77,49.72,49.76,42200.0,33.9371,33.9371,33.903,33.9303,42200.0
2014-02-24 11:00:00,49.76,49.85,49.75,49.84,51600.0,33.9303,33.9917,33.9235,33.9849,51600.0
2014-02-24 11:10:00,49.84,49.91,49.84,49.91,54400.0,33.9849,34.0326,33.9849,34.0326,54400.0
2014-02-24 11:20:00,49.91,49.95,49.91,49.95,53700.0,34.0326,34.0599,34.0326,34.0599,53700.0
2014-02-24 11:30:00,49.95,50.05,49.93,50.02,104500.0,34.0599,34.1281,34.0462,34.1076,104500.0
2014-02-24 11:40:00,50.02,50.05,49.96,49.99,68800.0,34.1076,34.1281,34.0667,34.0871,68800.0
2014-02-24 11:50:00,49.99,50.04,49.98,49.99,37500.0,34.0871,34.1212,34.0803,34.0871,37500.0
2014-02-24 12:00:00,49.99,50.03,49.95,50.01,33300.0,34.0871,34.1144,34.0599,34.1008,33300.0
2014-02-24 12:10:00,50.02,50.05,49.99,50.04,38600.0,34.1076,34.1281,34.0871,34.1212,38600.0
2014-02-24 12:20:00,50.04,50.05,50.0,50.02,21100.0,34.1212,34.1281,34.094,34.1076,21100.0
2014-02-24 12:30:00,50.01,50.04,50.0,50.03,30300.0,34.1008,34.1212,34.094,34.1144,30300.0
2014-02-24 12:40:00,50.04,50.05,49.99,50.0,26000.0,34.1212,34.1281,34.0871,34.094,26000.0
2014-02-24 12:50:00,49.99,50.0,49.97,49.97,12300.0,34.0871,34.094,34.0735,34.0735,12300.0
2014-02-24 13:00:00,49.97,49.98,49.93,49.94,29300.0,34.0735,34.0803,34.0462,34.0531,29300.0
2014-02-24 13:10:00,49.94,49.94,49.91,49.93,32700.0,34.0531,34.0531,34.0326,34.0462,32700.0
2014-02-24 13:20:00,49.92,49.97,49.92,49.97,35100.0,34.0394,34.0735,34.0394,34.0735,35100.0
2014-02-24 13:30:00,49.97,49.97,49.93,49.94,28000.0,34.0735,34.0735,34.0462,34.0531,28000.0
2014-02-24 13:40:00,49.94,49.94,49.9,49.92,30600.0,34.0531,34.0531,34.0258,34.0394,30600.0
2014-02-24 13:50:00,49.93,49.96,49.91,49.96,22700.0,34.0462,34.0667,34.0326,34.0667,22700.0
2014-02-24 14:00:00,49.95,50.01,49.94,49.99,36300.0,34.0599,34.1008,34.0531,34.0871,36300.0
2014-02-24 14:10:00,49.98,50.01,49.96,49.99,31800.0,34.0803,34.1008,34.0667,34.0871,31800.0
2014-02-24 14:20:00,49.98,50.0,49.97,50.0,21200.0,34.0803,34.094,34.0735,34.094,21200.0
2014-02-24 14:30:00,49.99,50.01,49.93,50.0,38200.0,34.0871,34.1008,34.0462,34.094,38200.0
2014-02-24 14:40:00,49.99,49.99,49.95,49.97,30700.0,34.0871,34.0871,34.0599,34.0735,30700.0
2014-02-24 14:50:00,49.97,50.0,49.94,49.96,37700.0,34.0735,34.094,34.0531,34.0667,37700.0
2014-02-24 15:00:00,49.95,49.96,49.9,49.92,43900.0,34.0599,34.0667,34.0258,34.0394,43900.0
2014-02-24 15:10:00,49.93,49.95,49.9,49.93,40700.0,34.0462,34.0599,34.0258,34.0462,40700.0
2014-02-24 15:20:00,49.93,49.97,49.9,49.91,87700.0,34.0462,34.0735,34.0258,34.0326,87700.0
2014-02-24 15:30:00,49.9,49.95,49.9,49.94,71100.0,34.0258,34.0599,34.0258,34.0531,71100.0
2014-02-24 15:40:00,49.94,49.95,49.9,49.9,108000.0,34.0531,34.0599,34.0258,34.0258,108000.0
2014-02-24 15:50:00,49.9,49.91,49.85,49.86,386200.0,34.0258,34.0326,33.9917,33.9985,386200.0
2014-02-25 09:30:00,49.93,50.05,49.83,49.86,92500.0,34.0462,34.1281,33.978,33.9985,92500.0
2014-02-25 09:40:00,49.87,49.99,49.81,49.98,45700.0,34.0053,34.0871,33.9644,34.0803,45700.0
2014-02-25 09:50:00,49.97,50.07,49.93,50.05,44000.0,34.0735,34.1417,34.0462,34.1281,44000.0
2014-02-25 10:00:00,50.05,50.15,50.0,50.13,91000.0,34.1281,34.1962,34.094,34.1826,91000.0
2014-02-25 10:10:00,50.14,50.19,50.09,50.15,47400.0,34.1894,34.2235,34.1553,34.1962,47400.0
2014-02-25 10:20:00,50.15,50.15,49.96,49.96,46400.0,34.1962,34.1962,34.0667,34.0667,46400.0
2014-02-25 10:30:00,49.96,50.13,49.96,50.13,38400.0,34.0667,34.1826,34.0667,34.1826,38400.0
2014-02-25 10:40:00,50.14,50.15,50.08,50.08,33400.0,34.1894,34.1962,34.1485,34.1485,33400.0
2014-02-25 10:50:00,50.09,50.11,50.06,50.1,49700.0,34.1553,34.169,34.1349,34.1622,49700.0
2014-02-25 11:00:00,50.1,50.14,50.05,50.1,45200.0,34.1622,34.1894,34.1281,34.1622,45200.0
2014-02-25 11:10:00,50.1,50.23,50.09,50.22,40500.0,34.1622,34.2508,34.1553,34.244,40500.0
2014-02-25 11:20:00,50.21,50.27,50.2,50.25,38600.0,34.2372,34.2781,34.2303,34.2644,38600.0
2014-02-25 11:30:00,50.26,50.26,50.16,50.16,73800.0,34.2713,34.2713,34.2031,34.2031,73800.0
2014-02-25 11:40:00,50.15,50.18,50.1,50.18,45100.0,34.1962,34.2167,34.1622,34.2167,45100.0
2014-02-25 11:50:00,50.17,50.18,50.06,50.09,52400.0,34.2099,34.2167,34.1349,34.1553,52400.0
2014-02-25 12:00:00,50.08,50.11,50.07,50.1,59600.0,34.1485,34.169,34.1417,34.1622,59600.0
2014-02-25 12:10:00,50.1,50.1,50.05,50.08,31300.0,34.1622,34.1622,34.1281,34.1485,31300.0
2014-02-25 12:20:00,50.07,50.1,50.05,50.07,33400.0,34.1417,34.1622,34.1281,34.1417,33400.0
2014-02-25 12:30:00,50.08,50.13,50.07,50.1,16500.0,34.1485,34.1826,34.1417,34.1622,16500.0
2014-02-25 12:40:00,50.11,50.12,50.07,50.09,27100.0,34.169,34.1758,34.1417,34.1553,27100.0
2014-02-25 12:50:00,50.08,50.12,50.07,50.08,19800.0,34.1485,34.1758,34.1417,34.1485,19800.0
2014-02-25 13:00:00,50.07,50.11,50.03,50.09,24200.0,34.1417,34.169,34.1144,34.1553,24200.0
2014-02-25 13:10:00,50.09,50.12,50.07,50.08,28000.0,34.1553,34.1758,34.1417,34.1485,28000.0
2014-02-25 13:20:00,50.09,50.12,50.06,50.09,25300.0,34.1553,34.1758,34.1349,34.1553,25300.0
2014-02-25 13:30:00,50.1,50.13,50.07,50.08,34300.0,34.1622,34.1826,34.1417,34.1485,34300.0
2014-02-25 13:40:00,50.08,50.08,50.01,50.02,68400.0,34.1485,34.1485,34.1008,34.1076,68400.0
2014-02-25 13:50:00,50.01,50.06,49.98,50.05,35900.0,34.1008,34.1349,34.0803,34.1281,35900.0
2014-02-25 14:00:00,50.04,50.07,49.96,50.02,68800.0,34.1212,34.1417,34.0667,34.1076,68800.0
2014-02-25 14:10:00,50.02,50.03,49.98,50.02,30600.0,34.1076,34.1144,34.0803,34.1076,30600.0
2014-02-25 14:20:00,50.02,50.05,49.99,50.05,37500.0,34.1076,34.1281,34.0871,34.1281,37500.0
2014-02-25 14:30:00,50.05,50.06,50.02,50.03,24900.0,34.1281,34.1349,34.1076,34.1144,24900.0
2014-02-25 14:40:00,50.04,50.07,50.02,50.03,54100.0,34.1212,34.1417,34.1076,34.1144,54100.0
2014-02-25 14:50:00,50.03,50.05,50.0,50.05,46000.0,34.1144,34.1281,34.094,34.1281,46000.0
2014-02-25 15:00:00,50.05,50.07,50.03,50.04,61300.0,34.1281,34.1417,34.1144,34.1212,61300.0
2014-02-25 15:10:00,50.05,50.05,50.0,50.02,109000.0,34.1281,34.1281,34.094,34.1076,109000.0
2014-02-25 15:20:00,50.01,50.03,49.99,50.0,121500.0,34.1008,34.1144,34.0871,34.094,121500.0
2014-02-25 15:30:00,50.01,50.07,50.01,50.07,101700.0,34.1008,34.1417,34.1008,34.1417,101700.0
2014-02-25 15:40:00,50.08,50.08,50.0,50.07,200600.0,34.1485,34.1485,34.094,34.1417,200600.0
2014-02-25 15:50:00,50.06,50.07,50.02,50.07,210300.0,34.1349,34.1417,34.1076,34.1417,210300.0
2014-02-26 09:30:00,50.05,50.12,50.03,50.09,70700.0,34.1281,34.1758,34.1144,34.1553,70700.0
2014-02-26 09:40:00,50.08,50.1,50.01,50.08,38800.0,34.1485,34.1622,34.1008,34.1485,38800.0
2014-02-26 09:50:00,50.08,50.12,50.05,50.08,35300.0,34.1485,34.1758,34.1281,34.1485,35300.0
2014-02-26 10:00:00,50.08,50.18,50.04,50.07,55000.0,34.1485,34.2167,34.1212,34.1417,55000.0
2014-02-26 10:10:00,50.08,50.17,50.06,50.15,35200.0,34.1485,34.2099,34.1349,34.1962,35200.0
2014-02-26 10:20:00,50.16,50.26,50.14,50.25,49700.0,34.2031,34.2713,34.1894,34.2644,49700.0
2014-02-26 10:30:00,50.25,50.28,50.21,50.28,36800.0,34.2644,34.2849,34.2372,34.2849,36800.0
2014-02-26 10:40:00,50.28,50.29,50.16,50.17,113900.0,34.2849,34.2917,34.2031,34.2099,113900.0
2014-02-26 10:50:00,50.17,50.18,50.09,50.12,31900.0,34.2099,34.2167,34.1553,34.1758,31900.0
2014-02-26 11:00:00,50.12,50.13,50.04,50.05,20200.0,34.1758,34.1826,34.1212,34.1281,20200.0
2014-02-26 11:10:00,50.04,50.1,50.03,50.07,30200.0,34.1212,34.1622,34.1144,34.1417,30200.0
2014-02-26 11:20:00,50.08,50.1,50.05,50.09,24400.0,34.1485,34.1622,34.1281,34.1553,24400.0
2014-02-26 11:30:00,50.1,50.13,50.02,50.05,42000.0,34.1622,34.1826,34.1076,34.1281,42000.0
2014-02-26 11:40:00,50.05,50.08,49.9,49.91,58600.0,34.1281,34.1485,34.0258,34.0326,58600.0
2014-02-26 11:50:00,49.92,49.97,49.91,49.96,28300.0,34.0394,34.0735,34.0326,34.0667,28300.0
2014-02-26 12:00:00,49.97,49.99,49.94,49.97,22400.0,34.0735,34.0871,34.0531,34.0735,22400.0
2014-02-26 12:10:00,49.98,49.98,49.9,49.93,48600.0,34.0803,34.0803,34.0258,34.0462,48600.0
2014-02-26 12:20:00,49.93,49.94,49.87,49.92,18100.0,34.0462,34.0531,34.0053,34.0394,18100.0
2014-02-26 12:30:00,49.92,49.99,49.91,49.96,29700.0,34.0394,34.0871,34.0326,34.0667,29700.0
2014-02-26 12:40:00,49.97,49.98,49.94,49.96,20400.0,34.0735,34.0803,34.0531,34.0667,20400.0
2014-02-26 12:50:00,49.95,49.95,49.91,49.94,24400.0,34.0599,34.0599,34.0326,34.0531,24400.0
2014-02-26 13:00:00,49.93,49.93,49.87,49.89,42200.0,34.0462,34.0462,34.0053,34.019,42200.0
2014-02-26 13:10:00,49.89,49.92,49.84,49.87,22900.0,34.019,34.0394,33.9849,34.0053,22900.0
2014-02-26 13:20:00,49.87,49.91,49.84,49.88,64400.0,34.0053,34.0326,33.9849,34.0121,64400.0
2014-02-26 13:30:00,49.89,49.9,49.84,49.9,20500.0,34.019,34.0258,33.9849,34.0258,20500.0
2014-02-26 13:40:00,49.9,49.98,49.89,49.96,43000.0,34.0258,34.0803,34.019,34.0667,43000.0
2014-02-26 13:50:00,49.97,49.97,49.87,49.89,36000.0,34.0735,34.0735,34.0053,34.019,36000.0
2014-02-26 14:00:00,49.88,49.91,49.8,49.8,32200.0,34.0121,34.0326,33.9576,33.9576,32200.0
2014-02-26 14:10:00,49.8,49.84,49.77,49.79,47600.0,33.9576,33.9849,33.9371,33.9508,47600.0
2014-02-26 14:20:00,49.79,49.82,49.73,49.74,32800.0,33.9508,33.9712,33.9099,33.9167,32800.0
2014-02-26 14:30:00,49.73,49.76,49.69,49.72,75900.0,33.9099,33.9303,33.8826,33.903,75900.0
2014-02-26 14:40:00,49.72,49.77,49.72,49.73,31000.0,33.903,33.9371,33.903,33.9099,31000.0
2014-02-26 14:50:00,49.72,49.76,49.71,49.75,27600.0,33.903,33.9303,33.8962,33.9235,27600.0
2014-02-26 15:00:00,49.76,49.77,49.64,49.65,61000.0,33.9303,33.9371,33.8485,33.8553,61000.0
2014-02-26 15:10:00,49.65,49.69,49.61,49.64,77600.0,33.8553,33.8826,33.828,33.8485,77600.0
2014-02-26 15:20:00,49.65,49.66,49.59,49.62,59800.0,33.8553,33.8621,33.8144,33.8348,59800.0
2014-02-26 15:30:00,49.61,49.69,49.61,49.68,69900.0,33.828,33.8826,33.828,33.8758,69900.0
2014-02-26 15:40:00,49.67,49.67,49.57,49.6,151700.0,33.8689,33.8689,33.8008,33.8212,151700.0
2014-02-26 15:50:00,49.61,49.7,49.6,49.67,129600.0,33.828,33.8894,33.8212,33.8689,129600.0
2014-02-27 09:30:00,49.48,49.6,49.45,49.58,110100.0,33.7394,33.8212,33.7189,33.8076,110100.0
2014-02-27 09:40:00,49.59,49.63,49.55,49.61,58800.0,33.8144,33.8417,33.7871,33.828,58800.0
2014-02-27 09:50:00,49.62,49.63,49.49,49.54,68900.0,33.8348,33.8417,33.7462,33.7803,68900.0
2014-02-27 10:00:00,49.56,49.68,49.55,49.58,51000.0,33.7939,33.8758,33.7871,33.8076,51000.0
2014-02-27 10:10:00,49.58,49.66,49.55,49.66,28300.0,33.8076,33.8621,33.7871,33.8621,28300.0
2014-02-27 10:20:00,49.68,49.71,49.63,49.64,37400.0,33.8758,33.8962,33.8417,33.8485,37400.0
2014-02-27 10:30:00,49.64,49.75,49.63,49.71,41900.0,33.8485,33.9235,33.8417,33.8962,41900.0
2014-02-27 10:40:00,49.73,49.73,49.65,49.67,30700.0,33.9099,33.9099,33.8553,33.8689,30700.0
2014-02-27 10:50:00,49.68,49.71,49.6,49.66,25800.0,33.8758,33.8962,33.8212,33.8621,25800.0
2014-02-27 11:00:00,49.66,49.71,49.62,49.7,37000.0,33.8621,33.8962,33.8348,33.8894,37000.0
2014-02-27 11:10:00,49.7,49.76,49.69,49.74,24600.0,33.8894,33.9303,33.8826,33.9167,24600.0
2014-02-27 11:20:00,49.75,49.78,49.72,49.78,26600.0,33.9235,33.9439,33.903,33.9439,26600.0
2014-02-27 11:30:00,49.78,49.81,49.75,49.76,31500.0,33.9439,33.9644,33.9235,33.9303,31500.0
2014-02-27 11:40:00,49.76,49.77,49.64,49.66,24400.0,33.9303,33.9371,33.8485,33.8621,24400.0
2014-02-27 11:50:00,49.65,49.7,49.63,49.7,18900.0,33.8553,33.8894,33.8417,33.8894,18900.0
2014-02-27 12:00:00,49.69,49.71,49.59,49.59,26000.0,33.8826,33.8962,33.8144,33.8144,26000.0
2014-02-27 12:10:00,49.6,49.63,49.59,49.62,25000.0,33.8212,33.8417,33.8144,33.8348,25000.0
2014-02-27 12:20:00,49.62,49.69,49.62,49.67,23000.0,33.8348,33.8826,33.8348,33.8689,23000.0
2014-02-27 12:30:00,49.67,49.69,49.64,49.69,23500.0,33.8689,33.8826,33.8485,33.8826,23500.0
2014-02-27 12:40:00,49.69,49.7,49.68,49.68,18500.0,33.8826,33.8894,33.8758,33.8758,18500.0
2014-02-27 12:50:00,49.69,49.73,49.66,49.73,21700.0,33.8826,33.9099,33.8621,33.9099,21700.0
2014-02-27 13:00:00,49.73,49.76,49.7,49.73,31300.0,33.9099,33.9303,33.8894,33.9099,31300.0
2014-02-27 13:10:00,49.73,49.77,49.72,49.74,30200.0,33.9099,33.9371,33.903,33.9167,30200.0
2014-02-27 13:20:00,49.74,49.76,49.72,49.76,29700.0,33.9167,33.9303,33.903,33.9303,29700.0
2014-02-27 13:30:00,49.76,49.83,49.74,49.79,40900.0,33.9303,33.978,33.9167,33.9508,40900.0
2014-02-27 13:40:00,49.78,49.81,49.74,49.76,27900.0,33.9439,33.9644,33.9167,33.9303,27900.0
2014-02-27 13:50:00,49.76,49.76,49.72,49.72,27000.0,33.9303,33.9303,33.903,33.903,27000.0
2014-02-27 14:00:00,49.72,49.74,49.69,49.7,33300.0,33.903,33.9167,33.8826,33.8894,33300.0
2014-02-27 14:10:00,49.7,49.74,49.7,49.71,24900.0,33.8894,33.9167,33.8894,33.8962,24900.0
2014-02-27 14:20:00,49.72,49.72,49.64,49.67,44600.0,33.903,33.903,33.8485,33.8689,44600.0
2014-02-27 14:30:00,49.68,49.7,49.67,49.69,38800.0,33.8758,33.8894,33.8689,33.8826,38800.0
2014-02-27 14:40:00,49.68,49.7,49.65,49.67,55500.0,33.8758,33.8894,33.8553,33.8689,55500.0
2014-02-27 14:50:00,49.67,49.71,49.66,49.71,48000.0,33.8689,33.8962,33.8621,33.8962,48000.0
2014-02-27 15:00:00,49.71,49.78,49.7,49.77,58200.0,33.8962,33.9439,33.8894,33.9371,58200.0
2014-02-27 15:10:00,49.77,49.8,49.73,49.78,57800.0,33.9371,33.9576,33.9099,33.9439,57800.0
2014-02-27 15:20:00,49.78,49.79,49.74,49.77,57100.0,33.9439,33.9508,33.9167,33.9371,57100.0
2014-02-27 15:30:00,49.77,49.79,49.76,49.76,59900.0,33.9371,33.9508,33.9303,33.9303,59900.0
2014-02-27 15:40:00,49.76,49.77,49.66,49.69,117000.0,33.9303,33.9371,33.8621,33.8826,117000.0
2014-02-27 15:50:00,49.7,49.79,49.68,49.79,191100.0,33.8894,33.9508,33.8758,33.9508,191100.0
2014-02-28 09:30:00,49.82,50.09,49.79,50.08,93400.0,33.9712,34.1553,33.9508,34.1485,93400.0
2014-02-28 09:40:00,50.08,50.15,50.02,50.06,66400.0,34.1485,34.1962,34.1076,34.1349,66400.0
2014-02-28 09:50:00,50.07,50.12,50.03,50.08,35400.0,34.1417,34.1758,34.1144,34.1485,35400.0
2014-02-28 10:00:00,50.06,50.25,50.06,50.24,40600.0,34.1349,34.2644,34.1349,34.2576,40600.0
2014-02-28 10:10:00,50.25,50.27,50.18,50.26,73300.0,34.2644,34.2781,34.2167,34.2713,73300.0
2014-02-28 10:20:00,50.25,50.32,50.25,50.28,63200.0,34.2644,34.3122,34.2644,34.2849,63200.0
2014-02-28 10:30:00,50.27,50.29,50.21,50.22,53700.0,34.2781,34.2917,34.2372,34.244,53700.0
2014-02-28 10:40:00,50.22,50.22,50.13,50.17,40400.0,34.244,34.244,34.1826,34.2099,40400.0
2014-02-28 10:50:00,50.17,50.17,50.08,50.09,54300.0,34.2099,34.2099,34.1485,34.1553,54300.0
2014-02-28 11:00:00,50.09,50.12,50.0,50.06,44300.0,34.1553,34.1758,34.094,34.1349,44300.0
2014-02-28 11:10:00,50.06,50.15,50.06,50.1,44100.0,34.1349,34.1962,34.1349,34.1622,44100.0
2014-02-28 11:20:00,50.11,50.16,50.1,50.14,36300.0,34.169,34.2031,34.1622,34.1894,36300.0
2014-02-28 11:30:00,50.14,50.18,50.12,50.14,44400.0,34.1894,34.2167,34.1758,34.1894,44400.0
2014-02-28 11:40:00,50.14,50.21,50.13,50.19,35500.0,34.1894,34.2372,34.1826,34.2235,35500.0
2014-02-28 11:50:00,50.18,50.22,50.16,50.18,40300.0,34.2167,34.244,34.2031,34.2167,40300.0
2014-02-28 12:00:00,50.17,50.18,50.13,50.13,18100.0,34.2099,34.2167,34.1826,34.1826,18100.0
2014-02-28 12:10:00,50.14,50.14,50.05,50.13,46700.0,34.1894,34.1894,34.1281,34.1826,46700.0
2014-02-28 12:20:00,50.13,50.15,50.11,50.15,27600.0,34.1826,34.1962,34.169,34.1962,27600.0
2014-02-28 12:30:00,50.15,50.15,50.12,50.13,59500.0,34.1962,34.1962,34.1758,34.1826,59500.0
2014-02-28 12:40:00,50.13,50.15,50.09,50.15,34900.0,34.1826,34.1962,34.1553,34.1962,34900.0
2014-02-28 12:50:00,50.14,50.17,50.12,50.16,68200.0,34.1894,34.2099,34.1758,34.2031,68200.0
2014-02-28 13:00:00,50.16,50.18,50.16,50.16,27300.0,34.2031,34.2167,34.2031,34.2031,27300.0
2014-02-28 13:10:00,50.16,50.19,50.13,50.19,32900.0,34.2031,34.2235,34.1826,34.2235,32900.0
2014-02-28 13:20:00,50.19,50.2,50.15,50.2,31800.0,34.2235,34.2303,34.1962,34.2303,31800.0
2014-02-28 13:30:00,50.2,50.22,50.18,50.19,15700.0,34.2303,34.244,34.2167,34.2235,15700.0
2014-02-28 13:40:00,50.19,50.2,50.07,50.09,65000.0,34.2235,34.2303,34.1417,34.1553,65000.0
2014-02-28 13:50:00,50.1,50.12,50.08,50.08,30700.0,34.1622,34.1758,34.1485,34.1485,30700.0
2014-02-28 14:00:00,50.08,50.09,50.04,50.05,44800.0,34.1485,34.1553,34.1212,34.1281,44800.0
2014-02-28 14:10:00,50.05,50.12,50.05,50.12,32100.0,34.1281,34.1758,34.1281,34.1758,32100.0
2014-02-28 14:20:00,50.13,50.15,50.11,50.13,31300.0,34.1826,34.1962,34.169,34.1826,31300.0
2014-02-28 14:30:00,50.14,50.14,50.0,50.01,56800.0,34.1894,34.1894,34.094,34.1008,56800.0
2014-02-28 14:40:00,50.01,50.03,49.99,49.99,65100.0,34.1008,34.1144,34.0871,34.0871,65100.0
2014-02-28 14:50:00,49.99,50.02,49.94,50.01,137300.0,34.0871,34.1076,34.0531,34.1008,137300.0
2014-02-28 15:00:00,50.01,50.03,49.89,49.9,159800.0,34.1008,34.1144,34.019,34.0258,159800.0
2014-02-28 15:10:00,49.9,49.99,49.84,49.96,104200.0,34.0258,34.0871,33.9849,34.0667,104200.0
2014-02-28 15:20:00,49.95,50.02,49.93,49.99,90500.0,34.0599,34.1076,34.0462,34.0871,90500.0
2014-02-28 15:30:00,50.0,50.14,50.0,50.1,143900.0,34.094,34.1894,34.094,34.1622,143900.0
2014-02-28 15:40:00,50.11,50.18,50.02,50.04,143400.0,34.169,34.2167,34.1076,34.1212,143400.0
2014-02-28 15:50:00,50.05,50.11,50.02,50.04,326800.0,34.1281,34.169,34.1076,34.1212,326800.0
2014-03-03 09:30:00,49.52,49.84,49.52,49.77,160000.0,33.7667,33.9849,33.7667,33.9371,160000.0
2014-03-03 09:40:00,49.77,49.78,49.59,49.68,265300.0,33.9371,33.9439,33.8144,33.8758,265300.0
2014-03-03 09:50:00,49.68,49.79,49.66,49.71,106400.0,33.8758,33.9508,33.8621,33.8962,106400.0
2014-03-03 10:00:00,49.72,49.76,49.64,49.73,78500.0,33.903,33.9303,33.8485,33.9099,78500.0
2014-03-03 10:10:00,49.73,49.74,49.63,49.73,55200.0,33.9099,33.9167,33.8417,33.9099,55200.0
2014-03-03 10:20:00,49.73,49.75,49.66,49.69,54500.0,33.9099,33.9235,33.8621,33.8826,54500.0
2014-03-03 10:30:00,49.69,49.73,49.66,49.71,73200.0,33.8826,33.9099,33.8621,33.8962,73200.0
2014-03-03 10:40:00,49.71,49.77,49.7,49.75,54600.0,33.8962,33.9371,33.8894,33.9235,54600.0
2014-03-03 10:50:00,49.75,49.82,49.73,49.82,60400.0,33.9235,33.9712,33.9099,33.9712,60400.0
2014-03-03 11:00:00,49.82,49.82,49.68,49.69,47400.0,33.9712,33.9712,33.8758,33.8826,47400.0
2014-03-03 11:10:00,49.69,49.73,49.67,49.71,55100.0,33.8826,33.9099,33.8689,33.8962,55100.0
2014-03-03 11:20:00,49.71,49.79,49.71,49.75,133500.0,33.8962,33.9508,33.8962,33.9235,133500.0
2014-03-03 11:30:00,49.75,49.76,49.71,49.72,112000.0,33.9235,33.9303,33.8962,33.903,112000.0
2014-03-03 11:40:00,49.72,49.77,49.66,49.7,66500.0,33.903,33.9371,33.8621,33.8894,66500.0
2014-03-03 11:50:00,49.7,49.77,49.69,49.72,54700.0,33.8894,33.9371,33.8826,33.903,54700.0
2014-03-03 12:00:00,49.72,49.73,49.66,49.72,61700.0,33.903,33.9099,33.8621,33.903,61700.0
2014-03-03 12:10:00,49.71,49.88,49.68,49.8,97300.0,33.8962,34.0121,33.8758,33.9576,97300.0
2014-03-03 12:20:00,49.8,49.86,49.76,49.78,64500.0,33.9576,33.9985,33.9303,33.9439,64500.0
2014-03-03 12:30:00,49.78,49.8,49.77,49.8,61600.0,33.9439,33.9576,33.9371,33.9576,61600.0
2014-03-03 12:40:00,49.8,49.83,49.78,49.79,45000.0,33.9576,33.978,33.9439,33.9508,45000.0
2014-03-03 12:50:00,49.8,49.84,49.79,49.82,32700.0,33.9576,33.9849,33.9508,33.9712,32700.0
2014-03-03 13:00:00,49.83,49.89,49.83,49.87,38400.0,33.978,34.019,33.978,34.0053,38400.0
2014-03-03 13:10:00,49.86,49.88,49.81,49.88,25400.0,33.9985,34.0121,33.9644,34.0121,25400.0
2014-03-03 13:20:00,49.88,49.89,49.83,49.85,37800.0,34.0121,34.019,33.978,33.9917,37800.0
2014-03-03 13:30:00,49.86,49.9,49.82,49.89,32700.0,33.9985,34.0258,33.9712,34.019,32700.0
2014-03-03 13:40:00,49.89,49.98,49.86,49.92,36100.0,34.019,34.0803,33.9985,34.0394,36100.0
2014-03-03 13:50:00,49.91,49.99,49.91,49.94,36800.0,34.0326,34.0871,34.0326,34.0531,36800.0
2014-03-03 14:00:00,49.93,49.96,49.93,49.95,50900.0,34.0462,34.0667,34.0462,34.0599,50900.0
2014-03-03 14:10:00,49.96,49.98,49.95,49.98,67700.0,34.0667,34.0803,34.0599,34.0803,67700.0
2014-03-03 14:20:00,49.98,50.01,49.96,49.96,163200.0,34.0803,34.1008,34.0667,34.0667,163200.0
2014-03-03 14:30:00,49.95,49.96,49.9,49.92,37500.0,34.0599,34.0667,34.0258,34.0394,37500.0
2014-03-03 14:40:00,49.93,49.99,49.9,49.97,49000.0,34.0462,34.0871,34.0258,34.0735,49000.0
2014-03-03 14:50:00,49.97,49.97,49.9,49.93,64600.0,34.0735,34.0735,34.0258,34.0462,64600.0
2014-03-03 15:00:00,49.93,49.94,49.85,49.9,78800.0,34.0462,34.0531,33.9917,34.0258,78800.0
2014-03-03 15:10:00,49.9,49.9,49.81,49.84,80200.0,34.0258,34.0258,33.9644,33.9849,80200.0
2014-03-03 15:20:00,49.84,49.88,49.8,49.88,100400.0,33.9849,34.0121,33.9576,34.0121,100400.0
2014-03-03 15:30:00,49.87,49.88,49.79,49.83,144700.0,34.0053,34.0121,33.9508,33.978,144700.0
2014-03-03 15:40:00,49.83,49.9,49.82,49.84,178000.0,33.978,34.0258,33.9712,33.9849,178000.0
2014-03-03 15:50:00,49.84,49.89,49.83,49.85,205000.0,33.9849,34.019,33.978,33.9917,205000.0
2014-03-04 09:30:00,50.22,50.4,50.12,50.33,94000.0,34.244,34.3667,34.1758,34.319,94000.0
2014-03-04 09:40:00,50.34,50.4,50.28,50.38,62200.0,34.3258,34.3667,34.2849,34.3531,62200.0
2014-03-04 09:50:00,50.4,50.46,50.38,50.43,66600.0,34.3667,34.4076,34.3531,34.3872,66600.0
2014-03-04 10:00:00,50.44,50.5,50.39,50.47,106300.0,34.394,34.4349,34.3599,34.4144,106300.0
2014-03-04 10:10:00,50.47,50.56,50.47,50.51,86200.0,34.4144,34.4758,34.4144,34.4417,86200.0
2014-03-04 10:20:00,50.51,50.55,50.51,50.53,67700.0,34.4417,34.469,34.4417,34.4554,67700.0
2014-03-04 10:30:00,50.53,50.58,50.52,50.58,63800.0,34.4554,34.4895,34.4485,34.4895,63800.0
2014-03-04 10:40:00,50.58,50.61,50.57,50.58,65200.0,34.4895,34.5099,34.4826,34.4895,65200.0
2014-03-04 10:50:00,50.58,50.6,50.57,50.59,105400.0,34.4895,34.5031,34.4826,34.4963,105400.0
2014-03-04 11:00:00,50.59,50.59,50.54,50.58,45400.0,34.4963,34.4963,34.4622,34.4895,45400.0
2014-03-04 11:10:00,50.58,50.58,50.54,50.57,49700.0,34.4895,34.4895,34.4622,34.4826,49700.0
2014-03-04 11:20:00,50.57,50.59,50.5,50.53,57200.0,34.4826,34.4963,34.4349,34.4554,57200.0
2014-03-04 11:30:00,50.54,50.58,50.53,50.55,45100.0,34.4622,34.4895,34.4554,34.469,45100.0
2014-03-04 11:40:00,50.55,50.58,50.5,50.52,70500.0,34.469,34.4895,34.4349,34.4485,70500.0
2014-03-04 11:50:00,50.53,50.57,50.53,50.54,44600.0,34.4554,34.4826,34.4554,34.4622,44600.0
2014-03-04 12:00:00,50.55,50.59,50.54,50.55,37600.0,34.469,34.4963,34.4622,34.469,37600.0
2014-03-04 12:10:00,50.55,50.66,50.55,50.66,124600.0,34.469,34.544,34.469,34.544,124600.0
2014-03-04 12:20:00,50.66,50.68,50.65,50.65,23100.0,34.544,34.5576,34.5372,34.5372,23100.0
2014-03-04 12:30:00,50.65,50.67,50.62,50.66,34700.0,34.5372,34.5508,34.5167,34.544,34700.0
2014-03-04 12:40:00,50.65,50.66,50.61,50.62,23300.0,34.5372,34.544,34.5099,34.5167,23300.0
2014-03-04 12:50:00,50.62,50.62,50.57,50.61,41400.0,34.5167,34.5167,34.4826,34.5099,41400.0
2014-03-04 13:00:00,50.6,50.64,50.59,50.6,29600.0,34.5031,34.5304,34.4963,34.5031,29600.0
2014-03-04 13:10:00,50.6,50.62,50.59,50.6,39000.0,34.5031,34.5167,34.4963,34.5031,39000.0
2014-03-04 13:20:00,50.6,50.64,50.6,50.63,44800.0,34.5031,34.5304,34.5031,34.5235,44800.0
2014-03-04 13:30:00,50.63,50.66,50.63,50.66,53500.0,34.5235,34.544,34.5235,34.544,53500.0
2014-03-04 13:40:00,50.66,50.66,50.61,50.61,114800.0,34.544,34.544,34.5099,34.5099,114800.0
2014-03-04 13:50:00,50.61,50.64,50.57,50.6,67800.0,34.5099,34.5304,34.4826,34.5031,67800.0
2014-03-04 14:00:00,50.61,50.62,50.56,50.62,44900.0,34.5099,34.5167,34.4758,34.5167,44900.0
2014-03-04 14:10:00,50.61,50.64,50.59,50.61,32400.0,34.5099,34.5304,34.4963,34.5099,32400.0
2014-03-04 14:20:00,50.6,50.64,50.6,50.61,41600.0,34.5031,34.5304,34.5031,34.5099,41600.0
2014-03-04 14:30:00,50.61,50.64,50.59,50.6,61400.0,34.5099,34.5304,34.4963,34.5031,61400.0
2014-03-04 14:40:00,50.6,50.62,50.6,50.62,23100.0,34.5031,34.5167,34.5031,34.5167,23100.0
2014-03-04 14:50:00,50.62,50.67,50.62,50.64,67800.0,34.5167,34.5508,34.5167,34.5304,67800.0
2014-03-04 15:00:00,50.65,50.69,50.64,50.66,59800.0,34.5372,34.5645,34.5304,34.544,59800.0
2014-03-04 15:10:00,50.66,50.7,50.64,50.69,107600.0,34.544,34.5713,34.5304,34.5645,107600.0
2014-03-04 15:20:00,50.69,50.69,50.62,50.65,106700.0,34.5645,34.5645,34.5167,34.5372,106700.0
2014-03-04 15:30:00,50.66,50.69,50.65,50.68,117100.0,34.544,34.5645,34.5372,34.5576,117100.0
2014-03-04 15:40:00,50.68,50.76,50.67,50.71,165500.0,34.5576,34.6122,34.5508,34.5781,165500.0
2014-03-04 15:50:00,50.71,50.74,50.67,50.73,441000.0,34.5781,34.5986,34.5508,34.5917,441000.0
2014-03-05 09:30:00,50.62,50.71,50.46,50.47,155400.0,34.5167,34.5781,34.4076,34.4144,155400.0
2014-03-05 09:40:00,50.47,50.55,50.46,50.52,97700.0,34.4144,34.469,34.4076,34.4485,97700.0
2014-03-05 09:50:00,50.54,50.7,50.54,50.66,120900.0,34.4622,34.5713,34.4622,34.544,120900.0
2014-03-05 10:00:00,50.65,50.83,50.65,50.82,74900.0,34.5372,34.6599,34.5372,34.6531,74900.0
2014-03-05 10:10:00,50.82,50.86,50.77,50.79,68300.0,34.6531,34.6804,34.619,34.6326,68300.0
2014-03-05 10:20:00,50.78,50.81,50.77,50.78,41000.0,34.6258,34.6463,34.619,34.6258,41000.0
2014-03-05 10:30:00,50.79,50.8,50.77,50.78,56300.0,34.6326,34.6395,34.619,34.6258,56300.0
2014-03-05 10:40:00,50.78,50.81,50.76,50.78,112900.0,34.6258,34.6463,34.6122,34.6258,112900.0
2014-03-05 10:50:00,50.78,50.84,50.75,50.8,68600.0,34.6258,34.6667,34.6054,34.6395,68600.0
2014-03-05 11:00:00,50.8,50.91,50.8,50.85,54400.0,34.6395,34.7145,34.6395,34.6736,54400.0
2014-03-05 11:10:00,50.85,50.87,50.82,50.83,29300.0,34.6736,34.6872,34.6531,34.6599,29300.0
2014-03-05 11:20:00,50.82,50.85,50.78,50.8,31100.0,34.6531,34.6736,34.6258,34.6395,31100.0
2014-03-05 11:30:00,50.8,50.86,50.8,50.86,31300.0,34.6395,34.6804,34.6395,34.6804,31300.0
2014-03-05 11:40:00,50.85,50.87,50.83,50.85,35600.0,34.6736,34.6872,34.6599,34.6736,35600.0
2014-03-05 11:50:00,50.84,50.85,50.81,50.82,28100.0,34.6667,34.6736,34.6463,34.6531,28100.0
2014-03-05 12:00:00,50.82,50.82,50.74,50.75,31100.0,34.6531,34.6531,34.5986,34.6054,31100.0
2014-03-05 12:10:00,50.75,50.78,50.71,50.77,26500.0,34.6054,34.6258,34.5781,34.619,26500.0
2014-03-05 12:20:00,50.76,50.77,50.67,50.71,32700.0,34.6122,34.619,34.5508,34.5781,32700.0
2014-03-05 12:30:00,50.71,50.76,50.7,50.76,15700.0,34.5781,34.6122,34.5713,34.6122,15700.0
2014-03-05 12:40:00,50.75,50.76,50.72,50.75,18600.0,34.6054,34.6122,34.5849,34.6054,18600.0
2014-03-05 12:50:00,50.77,50.78,50.71,50.71,14000.0,34.619,34.6258,34.5781,34.5781,14000.0
2014-03-05 13:00:00,50.71,50.77,50.71,50.76,15800.0,34.5781,34.619,34.5781,34.6122,15800.0
2014-03-05 13:10:00,50.76,50.8,50.74,50.77,15300.0,34.6122,34.6395,34.5986,34.619,15300.0
2014-03-05 13:20:00,50.78,50.79,50.77,50.77,22200.0,34.6258,34.6326,34.619,34.619,22200.0
2014-03-05 13:30:00,50.76,50.77,50.7,50.7,23600.0,34.6122,34.619,34.5713,34.5713,23600.0
2014-03-05 13:40:00,50.71,50.72,50.63,50.65,38300.0,34.5781,34.5849,34.5235,34.5372,38300.0
2014-03-05 13:50:00,50.64,50.68,50.63,50.68,33400.0,34.5304,34.5576,34.5235,34.5576,33400.0
2014-03-05 14:00:00,50.68,50.73,50.67,50.73,25800.0,34.5576,34.5917,34.5508,34.5917,25800.0
2014-03-05 14:10:00,50.73,50.78,50.7,50.72,26200.0,34.5917,34.6258,34.5713,34.5849,26200.0
2014-03-05 14:20:00,50.72,50.79,50.72,50.77,23800.0,34.5849,34.6326,34.5849,34.619,23800.0
2014-03-05 14:30:00,50.77,50.77,50.7,50.7,27000.0,34.619,34.619,34.5713,34.5713,27000.0
2014-03-05 14:40:00,50.7,50.73,50.68,50.7,34200.0,34.5713,34.5917,34.5576,34.5713,34200.0
2014-03-05 14:50:00,50.71,50.72,50.67,50.69,27300.0,34.5781,34.5849,34.5508,34.5645,27300.0
2014-03-05 15:00:00,50.69,50.69,50.65,50.66,35700.0,34.5645,34.5645,34.5372,34.544,35700.0
2014-03-05 15:10:00,50.65,50.69,50.64,50.69,19800.0,34.5372,34.5645,34.5304,34.5645,19800.0
2014-03-05 15:20:00,50.69,50.72,50.68,50.71,41100.0,34.5645,34.5849,34.5576,34.5781,41100.0
2014-03-05 15:30:00,50.71,50.72,50.66,50.66,44200.0,34.5781,34.5849,34.544,34.544,44200.0
2014-03-05 15:40:00,50.66,50.68,50.63,50.66,98000.0,34.544,34.5576,34.5235,34.544,98000.0
2014-03-05 15:50:00,50.66,50.67,50.64,50.65,161800.0,34.544,34.5508,34.5304,34.5372,161800.0
2014-03-06 09:30:00,50.58,50.69,50.56,50.65,76900.0,34.4895,34.5645,34.4758,34.5372,76900.0
2014-03-06 09:40:00,50.65,50.7,50.55,50.57,50100.0,34.5372,34.5713,34.469,34.4826,50100.0
2014-03-06 09:50:00,50.59,50.73,50.58,50.73,42300.0,34.4963,34.5917,34.4895,34.5917,42300.0
2014-03-06 10:00:00,50.73,50.73,50.61,50.63,52500.0,34.5917,34.5917,34.5099,34.5235,52500.0
2014-03-06 10:10:00,50.63,50.74,50.61,50.74,64800.0,34.5235,34.5986,34.5099,34.5986,64800.0
2014-03-06 10:20:00,50.74,50.8,50.71,50.78,41500.0,34.5986,34.6395,34.5781,34.6258,41500.0
2014-03-06 10:30:00,50.78,50.84,50.78,50.8,42000.0,34.6258,34.6667,34.6258,34.6395,42000.0
2014-03-06 10:40:00,50.79,50.81,50.76,50.8,31900.0,34.6326,34.6463,34.6122,34.6395,31900.0
2014-03-06 10:50:00,50.8,50.81,50.71,50.71,32300.0,34.6395,34.6463,34.5781,34.5781,32300.0
2014-03-06 11:00:00,50.72,50.74,50.7,50.73,42500.0,34.5849,34.5986,34.5713,34.5917,42500.0
2014-03-06 11:10:00,50.73,50.74,50.69,50.7,33100.0,34.5917,34.5986,34.5645,34.5713,33100.0
2014-03-06 11:20:00,50.69,50.71,50.66,50.66,35200.0,34.5645,34.5781,34.544,34.544,35200.0
2014-03-06 11:30:00,50.66,50.73,50.66,50.72,25200.0,34.544,34.5917,34.544,34.5849,25200.0
2014-03-06 11:40:00,50.72,50.74,50.69,50.7,33800.0,34.5849,34.5986,34.5645,34.5713,33800.0
2014-03-06 11:50:00,50.7,50.73,50.67,50.72,38800.0,34.5713,34.5917,34.5508,34.5849,38800.0
2014-03-06 12:00:00,50.73,50.75,50.69,50.72,29900.0,34.5917,34.6054,34.5645,34.5849,29900.0
2014-03-06 12:10:00,50.73,50.75,50.72,50.74,16900.0,34.5917,34.6054,34.5849,34.5986,16900.0
2014-03-06 12:20:00,50.74,50.76,50.71,50.72,15000.0,34.5986,34.6122,34.5781,34.5849,15000.0
2014-03-06 12:30:00,50.72,50.74,50.7,50.71,17900.0,34.5849,34.5986,34.5713,34.5781,17900.0
2014-03-06 12:40:00,50.71,50.75,50.71,50.74,43100.0,34.5781,34.6054,34.5781,34.5986,43100.0
2014-03-06 12:50:00,50.73,50.75,50.73,50.74,10200.0,34.5917,34.6054,34.5917,34.5986,10200.0
2014-03-06 13:00:00,50.75,50.79,50.74,50.79,49300.0,34.6054,34.6326,34.5986,34.6326,49300.0
2014-03-06 13:10:00,50.78,50.79,50.73,50.75,22900.0,34.6258,34.6326,34.5917,34.6054,22900.0
2014-03-06 13:20:00,50.74,50.77,50.74,50.76,23500.0,34.5986,34.619,34.5986,34.6122,23500.0
2014-03-06 13:30:00,50.76,50.8,50.74,50.76,26900.0,34.6122,34.6395,34.5986,34.6122,26900.0
2014-03-06 13:40:00,50.76,50.77,50.74,50.75,20300.0,34.6122,34.619,34.5986,34.6054,20300.0
2014-03-06 13:50:00,50.75,50.79,50.74,50.78,19100.0,34.6054,34.6326,34.5986,34.6258,19100.0
2014-03-06 14:00:00,50.79,50.81,50.77,50.78,25600.0,34.6326,34.6463,34.619,34.6258,25600.0
2014-03-06 14:10:00,50.78,50.78,50.72,50.73,33800.0,34.6258,34.6258,34.5849,34.5917,33800.0
2014-03-06 14:20:00,50.73,50.75,50.72,50.74,45400.0,34.5917,34.6054,34.5849,34.5986,45400.0
2014-03-06 14:30:00,50.75,50.77,50.72,50.72,18400.0,34.6054,34.619,34.5849,34.5849,18400.0
2014-03-06 14:40:00,50.72,50.8,50.72,50.78,19500.0,34.5849,34.6395,34.5849,34.6258,19500.0
2014-03-06 14:50:00,50.78,50.8,50.78,50.8,16400.0,34.6258,34.6395,34.6258,34.6395,16400.0
2014-03-06 15:00:00,50.8,50.8,50.76,50.76,23600.0,34.6395,34.6395,34.6122,34.6122,23600.0
2014-03-06 15:10:00,50.76,50.78,50.75,50.76,37400.0,34.6122,34.6258,34.6054,34.6122,37400.0
2014-03-06 15:20:00,50.75,50.77,50.74,50.76,35100.0,34.6054,34.619,34.5986,34.6122,35100.0
2014-03-06 15:30:00,50.76,50.77,50.74,50.75,55800.0,34.6122,34.619,34.5986,34.6054,55800.0
2014-03-06 15:40:00,50.76,50.76,50.68,50.68,86500.0,34.6122,34.6122,34.5576,34.5576,86500.0
2014-03-06 15:50:00,50.68,50.69,50.64,50.67,231200.0,34.5576,34.5645,34.5304,34.5508,231200.0
2014-03-07 09:30:00,50.73,50.76,50.58,50.72,78900.0,34.5917,34.6122,34.4895,34.5849,78900.0
2014-03-07 09:40:00,50.72,50.75,50.55,50.6,54800.0,34.5849,34.6054,34.469,34.5031,54800.0
2014-03-07 09:50:00,50.58,50.68,50.52,50.68,39500.0,34.4895,34.5576,34.4485,34.5576,39500.0
2014-03-07 10:00:00,50.67,50.73,50.57,50.72,49300.0,34.5508,34.5917,34.4826,34.5849,49300.0
2014-03-07 10:10:00,50.72,50.74,50.62,50.65,48300.0,34.5849,34.5986,34.5167,34.5372,48300.0
2014-03-07 10:20:00,50.64,50.66,50.59,50.6,39800.0,34.5304,34.544,34.4963,34.5031,39800.0
2014-03-07 10:30:00,50.61,50.67,50.59,50.6,48400.0,34.5099,34.5508,34.4963,34.5031,48400.0
2014-03-07 10:40:00,50.6,50.66,50.57,50.59,36200.0,34.5031,34.544,34.4826,34.4963,36200.0
2014-03-07 10:50:00,50.59,50.61,50.55,50.57,22600.0,34.4963,34.5099,34.469,34.4826,22600.0
2014-03-07 11:00:00,50.57,50.57,50.5,50.53,40100.0,34.4826,34.4826,34.4349,34.4554,40100.0
2014-03-07 11:10:00,50.53,50.53,50.43,50.49,56300.0,34.4554,34.4554,34.3872,34.4281,56300.0
2014-03-07 11:20:00,50.49,50.52,50.43,50.52,40000.0,34.4281,34.4485,34.3872,34.4485,40000.0
2014-03-07 11:30:00,50.52,50.57,50.51,50.57,26300.0,34.4485,34.4826,34.4417,34.4826,26300.0
2014-03-07 11:40:00,50.57,50.64,50.57,50.61,21600.0,34.4826,34.5304,34.4826,34.5099,21600.0
2014-03-07 11:50:00,50.61,50.74,50.61,50.73,59900.0,34.5099,34.5986,34.5099,34.5917,59900.0
2014-03-07 12:00:00,50.72,50.77,50.71,50.76,48100.0,34.5849,34.619,34.5781,34.6122,48100.0
2014-03-07 12:10:00,50.76,50.81,50.76,50.8,53100.0,34.6122,34.6463,34.6122,34.6395,53100.0
2014-03-07 12:20:00,50.8,50.84,50.8,50.83,20900.0,34.6395,34.6667,34.6395,34.6599,20900.0
2014-03-07 12:30:00,50.82,50.82,50.75,50.77,18600.0,34.6531,34.6531,34.6054,34.619,18600.0
2014-03-07 12:40:00,50.78,50.78,50.74,50.75,26000.0,34.6258,34.6258,34.5986,34.6054,26000.0
2014-03-07 12:50:00,50.75,50.78,50.71,50.73,25700.0,34.6054,34.6258,34.5781,34.5917,25700.0
2014-03-07 13:00:00,50.73,50.73,50.66,50.68,38200.0,34.5917,34.5917,34.544,34.5576,38200.0
2014-03-07 13:10:00,50.68,50.71,50.66,50.68,21700.0,34.5576,34.5781,34.544,34.5576,21700.0
2014-03-07 13:20:00,50.68,50.7,50.65,50.66,19700.0,34.5576,34.5713,34.5372,34.544,19700.0
2014-03-07 13:30:00,50.65,50.69,50.64,50.64,21900.0,34.5372,34.5645,34.5304,34.5304,21900.0
2014-03-07 13:40:00,50.64,50.68,50.64,50.68,25000.0,34.5304,34.5576,34.5304,34.5576,25000.0
2014-03-07 13:50:00,50.68,50.77,50.67,50.76,33200.0,34.5576,34.619,34.5508,34.6122,33200.0
2014-03-07 14:00:00,50.76,50.77,50.73,50.74,23100.0,34.6122,34.619,34.5917,34.5986,23100.0
2014-03-07 14:10:00,50.74,50.78,50.73,50.75,21400.0,34.5986,34.6258,34.5917,34.6054,21400.0
2014-03-07 14:20:00,50.74,50.74,50.67,50.71,54600.0,34.5986,34.5986,34.5508,34.5781,54600.0
2014-03-07 14:30:00,50.71,50.75,50.7,50.73,18800.0,34.5781,34.6054,34.5713,34.5917,18800.0
2014-03-07 14:40:00,50.74,50.79,50.73,50.78,21100.0,34.5986,34.6326,34.5917,34.6258,21100.0
2014-03-07 14:50:00,50.78,50.81,50.77,50.77,32300.0,34.6258,34.6463,34.619,34.619,32300.0
2014-03-07 15:00:00,50.78,50.78,50.73,50.75,25200.0,34.6258,34.6258,34.5917,34.6054,25200.0
2014-03-07 15:10:00,50.75,50.81,50.75,50.79,28800.0,34.6054,34.6463,34.6054,34.6326,28800.0
2014-03-07 15:20:00,50.8,50.82,50.78,50.8,31200.0,34.6395,34.6531,34.6258,34.6395,31200.0
2014-03-07 15:30:00,50.79,50.82,50.7,50.71,43600.0,34.6326,34.6531,34.5713,34.5781,43600.0
2014-03-07 15:40:00,50.71,50.77,50.71,50.73,49300.0,34.5781,34.619,34.5781,34.5917,49300.0
2014-03-07 15:50:00,50.74,50.81,50.72,50.81,123500.0,34.5986,34.6463,34.5849,34.6463,123500.0
2014-03-10 09:30:00,50.56,50.57,50.28,50.46,145100.0,34.4758,34.4826,34.2849,34.4076,145100.0
2014-03-10 09:40:00,50.48,50.51,50.46,50.49,56000.0,34.4213,34.4417,34.4076,34.4281,56000.0
2014-03-10 09:50:00,50.49,50.51,50.44,50.47,84700.0,34.4281,34.4417,34.394,34.4144,84700.0
2014-03-10 10:00:00,50.46,50.46,50.36,50.37,65700.0,34.4076,34.4076,34.3394,34.3463,65700.0
2014-03-10 10:10:00,50.37,50.4,50.33,50.33,60200.0,34.3463,34.3667,34.319,34.319,60200.0
2014-03-10 10:20:00,50.32,50.37,50.28,50.37,58300.0,34.3122,34.3463,34.2849,34.3463,58300.0
2014-03-10 10:30:00,50.37,50.51,50.36,50.49,50000.0,34.3463,34.4417,34.3394,34.4281,50000.0
2014-03-10 10:40:00,50.49,50.49,50.4,50.48,58000.0,34.4281,34.4281,34.3667,34.4213,58000.0
2014-03-10 10:50:00,50.48,50.49,50.43,50.44,27800.0,34.4213,34.4281,34.3872,34.394,27800.0
2014-03-10 11:00:00,50.44,50.49,50.42,50.49,31900.0,34.394,34.4281,34.3804,34.4281,31900.0
2014-03-10 11:10:00,50.48,50.48,50.45,50.48,23200.0,34.4213,34.4213,34.4008,34.4213,23200.0
2014-03-10 11:20:00,50.48,50.52,50.42,50.51,33100.0,34.4213,34.4485,34.3804,34.4417,33100.0
2014-03-10 11:30:00,50.51,50.56,50.49,50.53,34200.0,34.4417,34.4758,34.4281,34.4554,34200.0
2014-03-10 11:40:00,50.52,50.54,50.51,50.52,15500.0,34.4485,34.4622,34.4417,34.4485,15500.0
2014-03-10 11:50:00,50.52,50.52,50.45,50.46,43300.0,34.4485,34.4485,34.4008,34.4076,43300.0
2014-03-10 12:00:00,50.47,50.51,50.46,50.47,26600.0,34.4144,34.4417,34.4076,34.4144,26600.0
2014-03-10 12:10:00,50.46,50.48,50.45,50.46,12500.0,34.4076,34.4213,34.4008,34.4076,12500.0
2014-03-10 12:20:00,50.47,50.49,50.44,50.45,21500.0,34.4144,34.4281,34.394,34.4008,21500.0
2014-03-10 12:30:00,50.46,50.5,50.46,50.49,15400.0,34.4076,34.4349,34.4076,34.4281,15400.0
2014-03-10 12:40:00,50.49,50.52,50.47,50.49,29000.0,34.4281,34.4485,34.4144,34.4281,29000.0
2014-03-10 12:50:00,50.5,50.52,50.45,50.49,28200.0,34.4349,34.4485,34.4008,34.4281,28200.0
2014-03-10 13:00:00,50.5,50.5,50.46,50.49,10700.0,34.4349,34.4349,34.4076,34.4281,10700.0
2014-03-10 13:10:00,50.5,50.53,50.5,50.51,24000.0,34.4349,34.4554,34.4349,34.4417,24000.0
2014-03-10 13:20:00,50.51,50.54,50.5,50.54,13700.0,34.4417,34.4622,34.4349,34.4622,13700.0
2014-03-10 13:30:00,50.54,50.54,50.4,50.4,38000.0,34.4622,34.4622,34.3667,34.3667,38000.0
2014-03-10 13:40:00,50.41,50.41,50.35,50.35,30000.0,34.3735,34.3735,34.3326,34.3326,30000.0
2014-03-10 13:50:00,50.36,50.36,50.34,50.34,35900.0,34.3394,34.3394,34.3258,34.3258,35900.0
2014-03-10 14:00:00,50.34,50.35,50.29,50.34,58400.0,34.3258,34.3326,34.2917,34.3258,58400.0
2014-03-10 14:10:00,50.34,50.36,50.34,50.34,31100.0,34.3258,34.3394,34.3258,34.3258,31100.0
2014-03-10 14:20:00,50.35,50.36,50.34,50.34,26000.0,34.3326,34.3394,34.3258,34.3258,26000.0
2014-03-10 14:30:00,50.34,50.41,50.33,50.41,29300.0,34.3258,34.3735,34.319,34.3735,29300.0
2014-03-10 14:40:00,50.41,50.41,50.37,50.4,46600.0,34.3735,34.3735,34.3463,34.3667,46600.0
2014-03-10 14:50:00,50.4,50.41,50.39,50.4,40200.0,34.3667,34.3735,34.3599,34.3667,40200.0
2014-03-10 15:00:00,50.4,50.4,50.38,50.39,31500.0,34.3667,34.3667,34.3531,34.3599,31500.0
2014-03-10 15:10:00,50.39,50.39,50.34,50.35,54000.0,34.3599,34.3599,34.3258,34.3326,54000.0
2014-03-10 15:20:00,50.35,50.37,50.35,50.37,39000.0,34.3326,34.3463,34.3326,34.3463,39000.0
2014-03-10 15:30:00,50.37,50.43,50.36,50.43,66000.0,34.3463,34.3872,34.3394,34.3872,66000.0
2014-03-10 15:40:00,50.43,50.52,50.42,50.48,103500.0,34.3872,34.4485,34.3804,34.4213,103500.0
2014-03-10 15:50:00,50.49,50.49,50.45,50.46,207500.0,34.4281,34.4281,34.4008,34.4076,207500.0
2014-03-11 09:30:00,50.56,50.79,50.4,50.79,96100.0,34.4758,34.6326,34.3667,34.6326,96100.0
2014-03-11 09:40:00,50.77,50.8,50.66,50.67,39700.0,34.619,34.6395,34.544,34.5508,39700.0
2014-03-11 09:50:00,50.67,50.69,50.63,50.65,30100.0,34.5508,34.5645,34.5235,34.5372,30100.0
2014-03-11 10:00:00,50.67,50.67,50.58,50.6,48800.0,34.5508,34.5508,34.4895,34.5031,48800.0
2014-03-11 10:10:00,50.6,50.73,50.6,50.71,33700.0,34.5031,34.5917,34.5031,34.5781,33700.0
2014-03-11 10:20:00,50.72,50.75,50.68,50.74,35800.0,34.5849,34.6054,34.5576,34.5986,35800.0
2014-03-11 10:30:00,50.75,50.81,50.7,50.78,41900.0,34.6054,34.6463,34.5713,34.6258,41900.0
2014-03-11 10:40:00,50.79,50.82,50.77,50.81,24800.0,34.6326,34.6531,34.619,34.6463,24800.0
2014-03-11 10:50:00,50.82,50.84,50.77,50.78,20700.0,34.6531,34.6667,34.619,34.6258,20700.0
2014-03-11 11:00:00,50.78,50.8,50.73,50.74,24200.0,34.6258,34.6395,34.5917,34.5986,24200.0
2014-03-11 11:10:00,50.74,50.76,50.67,50.67,18400.0,34.5986,34.6122,34.5508,34.5508,18400.0
2014-03-11 11:20:00,50.68,50.7,50.68,50.7,13100.0,34.5576,34.5713,34.5576,34.5713,13100.0
2014-03-11 11:30:00,50.69,50.7,50.65,50.67,30500.0,34.5645,34.5713,34.5372,34.5508,30500.0
2014-03-11 11:40:00,50.67,50.67,50.54,50.55,71100.0,34.5508,34.5508,34.4622,34.469,71100.0
2014-03-11 11:50:00,50.55,50.61,50.55,50.6,29100.0,34.469,34.5099,34.469,34.5031,29100.0
2014-03-11 12:00:00,50.61,50.64,50.57,50.6,30700.0,34.5099,34.5304,34.4826,34.5031,30700.0
2014-03-11 12:10:00,50.6,50.6,50.53,50.53,32000.0,34.5031,34.5031,34.4554,34.4554,32000.0
2014-03-11 12:20:00,50.53,50.56,50.51,50.53,29400.0,34.4554,34.4758,34.4417,34.4554,29400.0
2014-03-11 12:30:00,50.53,50.55,50.5,50.52,31900.0,34.4554,34.469,34.4349,34.4485,31900.0
2014-03-11 12:40:00,50.52,50.56,50.49,50.56,16600.0,34.4485,34.4758,34.4281,34.4758,16600.0
2014-03-11 12:50:00,50.56,50.62,50.55,50.6,22100.0,34.4758,34.5167,34.469,34.5031,22100.0
2014-03-11 13:00:00,50.6,50.61,50.58,50.6,20000.0,34.5031,34.5099,34.4895,34.5031,20000.0
2014-03-11 13:10:00,50.59,50.66,50.59,50.64,16000.0,34.4963,34.544,34.4963,34.5304,16000.0
2014-03-11 13:20:00,50.65,50.65,50.57,50.57,23500.0,34.5372,34.5372,34.4826,34.4826,23500.0
2014-03-11 13:30:00,50.56,50.65,50.55,50.63,25000.0,34.4758,34.5372,34.469,34.5235,25000.0
2014-03-11 13:40:00,50.63,50.69,50.62,50.69,25000.0,34.5235,34.5645,34.5167,34.5645,25000.0
2014-03-11 13:50:00,50.68,50.68,50.64,50.67,27800.0,34.5576,34.5576,34.5304,34.5508,27800.0
2014-03-11 14:00:00,50.67,50.68,50.66,50.66,22500.0,34.5508,34.5576,34.544,34.544,22500.0
2014-03-11 14:10:00,50.67,50.7,50.65,50.7,38400.0,34.5508,34.5713,34.5372,34.5713,38400.0
2014-03-11 14:20:00,50.7,50.71,50.67,50.69,35900.0,34.5713,34.5781,34.5508,34.5645,35900.0
2014-03-11 14:30:00,50.68,50.72,50.63,50.69,42200.0,34.5576,34.5849,34.5235,34.5645,42200.0
2014-03-11 14:40:00,50.69,50.75,50.68,50.74,39700.0,34.5645,34.6054,34.5576,34.5986,39700.0
2014-03-11 14:50:00,50.73,50.74,50.63,50.64,48000.0,34.5917,34.5986,34.5235,34.5304,48000.0
2014-03-11 15:00:00,50.63,50.66,50.6,50.6,58600.0,34.5235,34.544,34.5031,34.5031,58600.0
2014-03-11 15:10:00,50.61,50.61,50.55,50.57,86000.0,34.5099,34.5099,34.469,34.4826,86000.0
2014-03-11 15:20:00,50.57,50.59,50.53,50.58,102000.0,34.4826,34.4963,34.4554,34.4895,102000.0
2014-03-11 15:30:00,50.57,50.68,50.57,50.68,219100.0,34.4826,34.5576,34.4826,34.5576,219100.0
2014-03-11 15:40:00,50.67,50.74,50.67,50.7,243300.0,34.5508,34.5986,34.5508,34.5713,243300.0
2014-03-11 15:50:00,50.71,50.78,50.7,50.73,188700.0,34.5781,34.6258,34.5713,34.5917,188700.0
2014-03-12 09:30:00,50.6,51.04,50.55,51.01,262500.0,34.5031,34.8031,34.469,34.7827,262500.0
2014-03-12 09:40:00,51.02,51.1,50.95,51.1,93400.0,34.7895,34.844,34.7417,34.844,93400.0
2014-03-12 09:50:00,51.1,51.17,51.0,51.01,39300.0,34.844,34.8918,34.7758,34.7827,39300.0
2014-03-12 10:00:00,51.01,51.1,50.99,51.08,59500.0,34.7827,34.844,34.769,34.8304,59500.0
2014-03-12 10:10:00,51.08,51.15,51.05,51.14,46000.0,34.8304,34.8781,34.8099,34.8713,46000.0
2014-03-12 10:20:00,51.14,51.16,51.1,51.11,59200.0,34.8713,34.8849,34.844,34.8508,59200.0
2014-03-12 10:30:00,51.12,51.19,51.11,51.18,65200.0,34.8577,34.9054,34.8508,34.8986,65200.0
2014-03-12 10:40:00,51.18,51.19,51.11,51.14,65000.0,34.8986,34.9054,34.8508,34.8713,65000.0
2014-03-12 10:50:00,51.14,51.24,51.13,51.2,48600.0,34.8713,34.9395,34.8645,34.9122,48600.0
2014-03-12 11:00:00,51.21,51.22,51.14,51.17,50600.0,34.919,34.9259,34.8713,34.8918,50600.0
2014-03-12 11:10:00,51.16,51.18,51.13,51.18,43800.0,34.8849,34.8986,34.8645,34.8986,43800.0
2014-03-12 11:20:00,51.17,51.22,51.15,51.15,44100.0,34.8918,34.9259,34.8781,34.8781,44100.0
2014-03-12 11:30:00,51.16,51.19,51.14,51.19,34300.0,34.8849,34.9054,34.8713,34.9054,34300.0
2014-03-12 11:40:00,51.19,51.24,51.18,51.23,48500.0,34.9054,34.9395,34.8986,34.9327,48500.0
2014-03-12 11:50:00,51.23,51.25,51.18,51.19,49000.0,34.9327,34.9463,34.8986,34.9054,49000.0
2014-03-12 12:00:00,51.19,51.21,51.18,51.19,38300.0,34.9054,34.919,34.8986,34.9054,38300.0
2014-03-12 12:10:00,51.19,51.19,51.14,51.16,36400.0,34.9054,34.9054,34.8713,34.8849,36400.0
2014-03-12 12:20:00,51.17,51.22,51.15,51.16,46100.0,34.8918,34.9259,34.8781,34.8849,46100.0
2014-03-12 12:30:00,51.16,51.18,51.14,51.16,51400.0,34.8849,34.8986,34.8713,34.8849,51400.0
2014-03-12 12:40:00,51.16,51.22,51.16,51.19,35400.0,34.8849,34.9259,34.8849,34.9054,35400.0
2014-03-12 12:50:00,51.19,51.3,51.18,51.3,38200.0,34.9054,34.9804,34.8986,34.9804,38200.0
2014-03-12 13:00:00,51.3,51.32,51.28,51.31,20900.0,34.9804,34.994,34.9668,34.9872,20900.0
2014-03-12 13:10:00,51.31,51.31,51.24,51.26,33500.0,34.9872,34.9872,34.9395,34.9531,33500.0
2014-03-12 13:20:00,51.25,51.31,51.25,51.31,29700.0,34.9463,34.9872,34.9463,34.9872,29700.0
2014-03-12 13:30:00,51.31,51.31,51.25,51.27,50400.0,34.9872,34.9872,34.9463,34.9599,50400.0
2014-03-12 13:40:00,51.28,51.32,51.27,51.29,27200.0,34.9668,34.994,34.9599,34.9736,27200.0
2014-03-12 13:50:00,51.29,51.29,51.26,51.26,24500.0,34.9736,34.9736,34.9531,34.9531,24500.0
2014-03-12 14:00:00,51.26,51.28,51.25,51.25,37200.0,34.9531,34.9668,34.9463,34.9463,37200.0
2014-03-12 14:10:00,51.25,51.27,51.24,51.27,110400.0,34.9463,34.9599,34.9395,34.9599,110400.0
2014-03-12 14:20:00,51.27,51.33,51.27,51.33,50400.0,34.9599,35.0009,34.9599,35.0009,50400.0
2014-03-12 14:30:00,51.33,51.33,51.29,51.3,67600.0,35.0009,35.0009,34.9736,34.9804,67600.0
2014-03-12 14:40:00,51.31,51.34,51.3,51.32,63400.0,34.9872,35.0077,34.9804,34.994,63400.0
2014-03-12 14:50:00,51.32,51.38,51.31,51.36,79500.0,34.994,35.035,34.9872,35.0213,79500.0
2014-03-12 15:00:00,51.36,51.39,51.35,51.38,62400.0,35.0213,35.0418,35.0145,35.035,62400.0
2014-03-12 15:10:00,51.38,51.39,51.3,51.31,76400.0,35.035,35.0418,34.9804,34.9872,76400.0
2014-03-12 15:20:00,51.3,51.31,51.29,51.3,69500.0,34.9804,34.9872,34.9736,34.9804,69500.0
2014-03-12 15:30:00,51.3,51.32,51.27,51.31,121200.0,34.9804,34.994,34.9599,34.9872,121200.0
2014-03-12 15:40:00,51.31,51.38,51.31,51.36,149700.0,34.9872,35.035,34.9872,35.0213,149700.0
2014-03-12 15:50:00,51.37,51.4,51.32,51.36,227100.0,35.0281,35.0486,34.994,35.0213,227100.0
2014-03-13 09:30:00,51.39,51.67,51.35,51.62,132700.0,35.0418,35.2327,35.0145,35.1986,132700.0
2014-03-13 09:40:00,51.62,51.62,51.48,51.51,69000.0,35.1986,35.1986,35.1031,35.1236,69000.0
2014-03-13 09:50:00,51.51,51.55,51.25,51.31,112800.0,35.1236,35.1509,34.9463,34.9872,112800.0
2014-03-13 10:00:00,51.3,51.33,51.2,51.23,89500.0,34.9804,35.0009,34.9122,34.9327,89500.0
2014-03-13 10:10:00,51.23,51.32,51.21,51.24,107500.0,34.9327,34.994,34.919,34.9395,107500.0
2014-03-13 10:20:00,51.25,51.28,51.21,51.22,79700.0,34.9463,34.9668,34.919,34.9259,79700.0
2014-03-13 10:30:00,51.23,51.33,51.23,51.32,116300.0,34.9327,35.0009,34.9327,34.994,116300.0
2014-03-13 10:40:00,51.31,51.33,51.25,51.25,40600.0,34.9872,35.0009,34.9463,34.9463,40600.0
2014-03-13 10:50:00,51.25,51.27,51.24,51.24,47400.0,34.9463,34.9599,34.9395,34.9395,47400.0
2014-03-13 11:00:00,51.24,51.25,51.09,51.13,96100.0,34.9395,34.9463,34.8372,34.8645,96100.0
2014-03-13 11:10:00,51.13,51.19,51.12,51.19,58300.0,34.8645,34.9054,34.8577,34.9054,58300.0
2014-03-13 11:20:00,51.18,51.21,51.16,51.2,102100.0,34.8986,34.919,34.8849,34.9122,102100.0
2014-03-13 11:30:00,51.2,51.23,51.18,51.19,39800.0,34.9122,34.9327,34.8986,34.9054,39800.0
2014-03-13 11:40:00,51.19,51.24,51.19,51.21,41700.0,34.9054,34.9395,34.9054,34.919,41700.0
2014-03-13 11:50:00,51.22,51.22,51.19,51.19,30500.0,34.9259,34.9259,34.9054,34.9054,30500.0
2014-03-13 12:00:00,51.19,51.19,51.15,51.18,52500.0,34.9054,34.9054,34.8781,34.8986,52500.0
2014-03-13 12:10:00,51.18,51.19,51.14,51.18,75800.0,34.8986,34.9054,34.8713,34.8986,75800.0
2014-03-13 12:20:00,51.17,51.19,51.06,51.08,30600.0,34.8918,34.9054,34.8168,34.8304,30600.0
2014-03-13 12:30:00,51.08,51.1,51.0,51.01,46600.0,34.8304,34.844,34.7758,34.7827,46600.0
2014-03-13 12:40:00,51.0,51.08,51.0,51.05,61900.0,34.7758,34.8304,34.7758,34.8099,61900.0
2014-03-13 12:50:00,51.05,51.06,51.0,51.02,44600.0,34.8099,34.8168,34.7758,34.7895,44600.0
2014-03-13 13:00:00,51.02,51.03,50.93,51.0,180700.0,34.7895,34.7963,34.7281,34.7758,180700.0
2014-03-13 13:10:00,50.99,51.04,50.99,51.0,38600.0,34.769,34.8031,34.769,34.7758,38600.0
2014-03-13 13:20:00,51.0,51.08,50.99,51.08,74300.0,34.7758,34.8304,34.769,34.8304,74300.0
2014-03-13 13:30:00,51.07,51.07,51.0,51.02,45000.0,34.8236,34.8236,34.7758,34.7895,45000.0
2014-03-13 13:40:00,51.02,51.04,51.0,51.0,42300.0,34.7895,34.8031,34.7758,34.7758,42300.0
2014-03-13 13:50:00,51.0,51.02,50.97,51.0,46800.0,34.7758,34.7895,34.7554,34.7758,46800.0
2014-03-13 14:00:00,51.0,51.0,50.94,50.95,48600.0,34.7758,34.7758,34.7349,34.7417,48600.0
2014-03-13 14:10:00,50.94,50.98,50.94,50.95,41100.0,34.7349,34.7622,34.7349,34.7417,41100.0
2014-03-13 14:20:00,50.94,51.0,50.92,50.99,71200.0,34.7349,34.7758,34.7213,34.769,71200.0
2014-03-13 14:30:00,50.98,51.01,50.98,50.98,77400.0,34.7622,34.7827,34.7622,34.7622,77400.0
2014-03-13 14:40:00,50.99,51.0,50.88,50.89,82900.0,34.769,34.7758,34.694,34.7008,82900.0
2014-03-13 14:50:00,50.89,50.91,50.89,50.89,96400.0,34.7008,34.7145,34.7008,34.7008,96400.0
2014-03-13 15:00:00,50.9,50.92,50.83,50.83,144600.0,34.7077,34.7213,34.6599,34.6599,144600.0
2014-03-13 15:10:00,50.82,50.84,50.8,50.8,90100.0,34.6531,34.6667,34.6395,34.6395,90100.0
2014-03-13 15:20:00,50.8,50.88,50.8,50.84,108100.0,34.6395,34.694,34.6395,34.6667,108100.0
2014-03-13 15:30:00,50.85,50.9,50.81,50.88,119100.0,34.6736,34.7077,34.6463,34.694,119100.0
2014-03-13 15:40:00,50.89,50.95,50.87,50.95,139600.0,34.7008,34.7417,34.6872,34.7417,139600.0
2014-03-13 15:50:00,50.95,51.02,50.94,51.01,402600.0,34.7417,34.7895,34.7349,34.7827,402600.0
2014-03-14 09:30:00,49.44,50.25,49.44,50.12,751800.0,33.7121,34.2644,33.7121,34.1758,751800.0
2014-03-14 09:40:00,50.13,50.16,49.77,49.83,464700.0,34.1826,34.2031,33.9371,33.978,464700.0
2014-03-14 09:50:00,49.83,50.32,49.74,50.05,241900.0,33.978,34.3122,33.9167,34.1281,241900.0
2014-03-14 10:00:00,50.05,50.21,49.93,50.18,206700.0,34.1281,34.2372,34.0462,34.2167,206700.0
2014-03-14 10:10:00,50.18,50.18,49.94,49.97,211600.0,34.2167,34.2167,34.0531,34.0735,211600.0
2014-03-14 10:20:00,49.97,49.98,49.87,49.89,127300.0,34.0735,34.0803,34.0053,34.019,127300.0
2014-03-14 10:30:00,49.88,50.08,49.83,50.06,132400.0,34.0121,34.1485,33.978,34.1349,132400.0
2014-03-14 10:40:00,50.06,50.06,50.0,50.05,63300.0,34.1349,34.1349,34.094,34.1281,63300.0
2014-03-14 10:50:00,50.05,50.14,50.03,50.11,80200.0,34.1281,34.1894,34.1144,34.169,80200.0
2014-03-14 11:00:00,50.12,50.12,49.98,49.99,116700.0,34.1758,34.1758,34.0803,34.0871,116700.0
2014-03-14 11:10:00,49.98,49.99,49.88,49.89,74900.0,34.0803,34.0871,34.0121,34.019,74900.0
2014-03-14 11:20:00,49.88,49.9,49.84,49.86,87800.0,34.0121,34.0258,33.9849,33.9985,87800.0
2014-03-14 11:30:00,49.86,49.94,49.81,49.94,137800.0,33.9985,34.0531,33.9644,34.0531,137800.0
2014-03-14 11:40:00,49.94,50.03,49.92,50.03,133000.0,34.0531,34.1144,34.0394,34.1144,133000.0
2014-03-14 11:50:00,50.03,50.11,50.02,50.08,76600.0,34.1144,34.169,34.1076,34.1485,76600.0
2014-03-14 12:00:00,50.08,50.1,50.05,50.05,104500.0,34.1485,34.1622,34.1281,34.1281,104500.0
2014-03-14 12:10:00,50.05,50.15,50.01,50.1,104400.0,34.1281,34.1962,34.1008,34.1622,104400.0
2014-03-14 12:20:00,50.09,50.13,50.03,50.04,36600.0,34.1553,34.1826,34.1144,34.1212,36600.0
2014-03-14 12:30:00,50.04,50.1,50.02,50.09,51300.0,34.1212,34.1622,34.1076,34.1553,51300.0
2014-03-14 12:40:00,50.1,50.14,50.05,50.1,62300.0,34.1622,34.1894,34.1281,34.1622,62300.0
2014-03-14 12:50:00,50.1,50.13,50.07,50.1,36500.0,34.1622,34.1826,34.1417,34.1622,36500.0
2014-03-14 13:00:00,50.1,50.16,50.1,50.14,47900.0,34.1622,34.2031,34.1622,34.1894,47900.0
2014-03-14 13:10:00,50.14,50.14,50.08,50.08,40100.0,34.1894,34.1894,34.1485,34.1485,40100.0
2014-03-14 13:20:00,50.08,50.08,50.04,50.05,37700.0,34.1485,34.1485,34.1212,34.1281,37700.0
2014-03-14 13:30:00,50.06,50.07,50.0,50.01,69800.0,34.1349,34.1417,34.094,34.1008,69800.0
2014-03-14 13:40:00,50.01,50.01,49.93,49.93,57500.0,34.1008,34.1008,34.0462,34.0462,57500.0
2014-03-14 13:50:00,49.94,49.99,49.93,49.97,51600.0,34.0531,34.0871,34.0462,34.0735,51600.0
2014-03-14 14:00:00,49.97,49.99,49.96,49.98,31200.0,34.0735,34.0871,34.0667,34.0803,31200.0
2014-03-14 14:10:00,49.98,50.0,49.95,50.0,55600.0,34.0803,34.094,34.0599,34.094,55600.0
2014-03-14 14:20:00,49.99,50.01,49.98,49.99,63900.0,34.0871,34.1008,34.0803,34.0871,63900.0
2014-03-14 14:30:00,49.99,50.0,49.97,49.99,48500.0,34.0871,34.094,34.0735,34.0871,48500.0
2014-03-14 14:40:00,49.98,49.98,49.88,49.89,112300.0,34.0803,34.0803,34.0121,34.019,112300.0
2014-03-14 14:50:00,49.89,49.9,49.86,49.88,65400.0,34.019,34.0258,33.9985,34.0121,65400.0
2014-03-14 15:00:00,49.88,49.89,49.82,49.83,115700.0,34.0121,34.019,33.9712,33.978,115700.0
2014-03-14 15:10:00,49.83,49.84,49.8,49.81,98100.0,33.978,33.9849,33.9576,33.9644,98100.0
2014-03-14 15:20:00,49.81,49.9,49.8,49.81,155900.0,33.9644,34.0258,33.9576,33.9644,155900.0
2014-03-14 15:30:00,49.81,49.87,49.81,49.84,130400.0,33.9644,34.0053,33.9644,33.9849,130400.0
2014-03-14 15:40:00,49.84,49.84,49.79,49.8,219100.0,33.9849,33.9849,33.9508,33.9576,219100.0
2014-03-14 15:50:00,49.8,49.8,49.74,49.78,393100.0,33.9576,33.9576,33.9167,33.9439,393100.0
2014-03-17 09:30:00,50.04,50.08,49.97,50.02,145800.0,34.1212,34.1485,34.0735,34.1076,145800.0
2014-03-17 09:40:00,50.02,50.23,50.0,50.19,103500.0,34.1076,34.2508,34.094,34.2235,103500.0
2014-03-17 09:50:00,50.19,50.2,50.08,50.09,87000.0,34.2235,34.2303,34.1485,34.1553,87000.0
2014-03-17 10:00:00,50.09,50.19,50.05,50.13,107100.0,34.1553,34.2235,34.1281,34.1826,107100.0
2014-03-17 10:10:00,50.14,50.2,50.13,50.19,95200.0,34.1894,34.2303,34.1826,34.2235,95200.0
2014-03-17 10:20:00,50.2,50.22,50.16,50.2,119000.0,34.2303,34.244,34.2031,34.2303,119000.0
2014-03-17 10:30:00,50.2,50.24,50.15,50.23,119800.0,34.2303,34.2576,34.1962,34.2508,119800.0
2014-03-17 10:40:00,50.24,50.24,50.15,50.17,142200.0,34.2576,34.2576,34.1962,34.2099,142200.0
2014-03-17 10:50:00,50.17,50.22,50.16,50.16,128200.0,34.2099,34.244,34.2031,34.2031,128200.0
2014-03-17 11:00:00,50.15,50.21,50.14,50.19,67300.0,34.1962,34.2372,34.1894,34.2235,67300.0
2014-03-17 11:10:00,50.19,50.21,50.15,50.2,57300.0,34.2235,34.2372,34.1962,34.2303,57300.0
2014-03-17 11:20:00,50.2,50.22,50.11,50.15,65100.0,34.2303,34.244,34.169,34.1962,65100.0
2014-03-17 11:30:00,50.16,50.2,50.14,50.19,75400.0,34.2031,34.2303,34.1894,34.2235,75400.0
2014-03-17 11:40:00,50.2,50.22,50.17,50.21,37600.0,34.2303,34.244,34.2099,34.2372,37600.0
2014-03-17 11:50:00,50.21,50.3,50.19,50.29,47900.0,34.2372,34.2985,34.2235,34.2917,47900.0
2014-03-17 12:00:00,50.29,50.33,50.26,50.31,32100.0,34.2917,34.319,34.2713,34.3053,32100.0
2014-03-17 12:10:00,50.31,50.42,50.31,50.39,69200.0,34.3053,34.3804,34.3053,34.3599,69200.0
2014-03-17 12:20:00,50.39,50.41,50.36,50.4,25200.0,34.3599,34.3735,34.3394,34.3667,25200.0
2014-03-17 12:30:00,50.4,50.44,50.4,50.44,28400.0,34.3667,34.394,34.3667,34.394,28400.0
2014-03-17 12:40:00,50.44,50.49,50.44,50.47,45300.0,34.394,34.4281,34.394,34.4144,45300.0
2014-03-17 12:50:00,50.47,50.47,50.42,50.44,30900.0,34.4144,34.4144,34.3804,34.394,30900.0
2014-03-17 13:00:00,50.44,50.45,50.41,50.42,28300.0,34.394,34.4008,34.3735,34.3804,28300.0
2014-03-17 13:10:00,50.43,50.43,50.33,50.33,38200.0,34.3872,34.3872,34.319,34.319,38200.0
2014-03-17 13:20:00,50.34,50.36,50.31,50.31,28700.0,34.3258,34.3394,34.3053,34.3053,28700.0
2014-03-17 13:30:00,50.32,50.38,50.32,50.37,35100.0,34.3122,34.3531,34.3122,34.3463,35100.0
2014-03-17 13:40:00,50.37,50.4,50.37,50.39,35400.0,34.3463,34.3667,34.3463,34.3599,35400.0
2014-03-17 13:50:00,50.39,50.4,50.34,50.39,33200.0,34.3599,34.3667,34.3258,34.3599,33200.0
2014-03-17 14:00:00,50.4,50.42,50.38,50.4,36900.0,34.3667,34.3804,34.3531,34.3667,36900.0
2014-03-17 14:10:00,50.39,50.41,50.36,50.4,36500.0,34.3599,34.3735,34.3394,34.3667,36500.0
2014-03-17 14:20:00,50.4,50.5,50.4,50.48,55000.0,34.3667,34.4349,34.3667,34.4213,55000.0
2014-03-17 14:30:00,50.48,50.49,50.44,50.44,33700.0,34.4213,34.4281,34.394,34.394,33700.0
2014-03-17 14:40:00,50.44,50.48,50.42,50.47,48100.0,34.394,34.4213,34.3804,34.4144,48100.0
2014-03-17 14:50:00,50.47,50.48,50.44,50.45,38500.0,34.4144,34.4213,34.394,34.4008,38500.0
2014-03-17 15:00:00,50.46,50.53,50.45,50.52,78800.0,34.4076,34.4554,34.4008,34.4485,78800.0
2014-03-17 15:10:00,50.53,50.53,50.5,50.5,70500.0,34.4554,34.4554,34.4349,34.4349,70500.0
2014-03-17 15:20:00,50.5,50.51,50.43,50.45,82300.0,34.4349,34.4417,34.3872,34.4008,82300.0
2014-03-17 15:30:00,50.46,50.49,50.44,50.44,118400.0,34.4076,34.4281,34.394,34.394,118400.0
2014-03-17 15:40:00,50.45,50.45,50.35,50.37,194500.0,34.4008,34.4008,34.3326,34.3463,194500.0
2014-03-17 15:50:00,50.37,50.45,50.36,50.42,246000.0,34.3463,34.4008,34.3394,34.3804,246000.0
2014-03-18 09:30:00,50.74,50.75,50.35,50.4,105700.0,34.5986,34.6054,34.3326,34.3667,105700.0
2014-03-18 09:40:00,50.4,50.5,50.39,50.5,52600.0,34.3667,34.4349,34.3599,34.4349,52600.0
2014-03-18 09:50:00,50.5,50.51,50.45,50.46,58500.0,34.4349,34.4417,34.4008,34.4076,58500.0
2014-03-18 10:00:00,50.47,50.54,50.46,50.51,118400.0,34.4144,34.4622,34.4076,34.4417,118400.0
2014-03-18 10:10:00,50.51,50.64,50.49,50.62,77400.0,34.4417,34.5304,34.4281,34.5167,77400.0
2014-03-18 10:20:00,50.63,50.63,50.58,50.63,36900.0,34.5235,34.5235,34.4895,34.5235,36900.0
2014-03-18 10:30:00,50.62,50.64,50.57,50.63,71000.0,34.5167,34.5304,34.4826,34.5235,71000.0
2014-03-18 10:40:00,50.63,50.68,50.57,50.66,96500.0,34.5235,34.5576,34.4826,34.544,96500.0
2014-03-18 10:50:00,50.67,50.72,50.66,50.66,80200.0,34.5508,34.5849,34.544,34.544,80200.0
2014-03-18 11:00:00,50.66,50.71,50.63,50.69,113800.0,34.544,34.5781,34.5235,34.5645,113800.0
2014-03-18 11:10:00,50.7,50.71,50.57,50.58,68800.0,34.5713,34.5781,34.4826,34.4895,68800.0
2014-03-18 11:20:00,50.58,50.65,50.55,50.65,61300.0,34.4895,34.5372,34.469,34.5372,61300.0
2014-03-18 11:30:00,50.65,50.71,50.65,50.71,42100.0,34.5372,34.5781,34.5372,34.5781,42100.0
2014-03-18 11:40:00,50.71,50.72,50.66,50.7,125200.0,34.5781,34.5849,34.544,34.5713,125200.0
2014-03-18 11:50:00,50.71,50.81,50.71,50.79,51400.0,34.5781,34.6463,34.5781,34.6326,51400.0
2014-03-18 12:00:00,50.79,50.86,50.78,50.84,54700.0,34.6326,34.6804,34.6258,34.6667,54700.0
2014-03-18 12:10:00,50.84,50.86,50.81,50.84,45400.0,34.6667,34.6804,34.6463,34.6667,45400.0
2014-03-18 12:20:00,50.83,50.87,50.82,50.86,51200.0,34.6599,34.6872,34.6531,34.6804,51200.0
2014-03-18 12:30:00,50.86,50.94,50.85,50.93,85100.0,34.6804,34.7349,34.6736,34.7281,85100.0
2014-03-18 12:40:00,50.94,50.94,50.87,50.88,33900.0,34.7349,34.7349,34.6872,34.694,33900.0
2014-03-18 12:50:00,50.88,50.94,50.88,50.92,40600.0,34.694,34.7349,34.694,34.7213,40600.0
2014-03-18 13:00:00,50.91,50.92,50.88,50.88,33300.0,34.7145,34.7213,34.694,34.694,33300.0
2014-03-18 13:10:00,50.88,50.97,50.88,50.97,41500.0,34.694,34.7554,34.694,34.7554,41500.0
2014-03-18 13:20:00,50.96,50.99,50.92,50.96,83600.0,34.7486,34.769,34.7213,34.7486,83600.0
2014-03-18 13:30:00,50.96,50.96,50.85,50.86,33300.0,34.7486,34.7486,34.6736,34.6804,33300.0
2014-03-18 13:40:00,50.86,50.96,50.86,50.91,44500.0,34.6804,34.7486,34.6804,34.7145,44500.0
2014-03-18 13:50:00,50.9,50.93,50.9,50.9,36100.0,34.7077,34.7281,34.7077,34.7077,36100.0
2014-03-18 14:00:00,50.9,50.9,50.82,50.83,43500.0,34.7077,34.7077,34.6531,34.6599,43500.0
2014-03-18 14:10:00,50.82,50.85,50.79,50.79,27500.0,34.6531,34.6736,34.6326,34.6326,27500.0
2014-03-18 14:20:00,50.79,50.84,50.79,50.82,63900.0,34.6326,34.6667,34.6326,34.6531,63900.0
2014-03-18 14:30:00,50.82,50.82,50.75,50.77,44400.0,34.6531,34.6531,34.6054,34.619,44400.0
2014-03-18 14:40:00,50.77,50.79,50.75,50.78,58000.0,34.619,34.6326,34.6054,34.6258,58000.0
2014-03-18 14:50:00,50.79,50.82,50.77,50.78,46100.0,34.6326,34.6531,34.619,34.6258,46100.0
2014-03-18 15:00:00,50.77,50.79,50.74,50.74,47200.0,34.619,34.6326,34.5986,34.5986,47200.0
2014-03-18 15:10:00,50.75,50.75,50.72,50.73,46600.0,34.6054,34.6054,34.5849,34.5917,46600.0
2014-03-18 15:20:00,50.73,50.76,50.7,50.71,76200.0,34.5917,34.6122,34.5713,34.5781,76200.0
2014-03-18 15:30:00,50.7,50.71,50.66,50.7,90700.0,34.5713,34.5781,34.544,34.5713,90700.0
2014-03-18 15:40:00,50.7,50.73,50.69,50.69,119400.0,34.5713,34.5917,34.5645,34.5645,119400.0
2014-03-18 15:50:00,50.7,50.73,50.69,50.73,193400.0,34.5713,34.5917,34.5645,34.5917,193400.0
2014-03-19 09:30:00,50.65,51.0,50.61,50.84,150700.0,34.5372,34.7758,34.5099,34.6667,150700.0
2014-03-19 09:40:00,50.84,51.11,50.84,50.92,110400.0,34.6667,34.8508,34.6667,34.7213,110400.0
2014-03-19 09:50:00,50.9,51.01,50.77,50.96,62800.0,34.7077,34.7827,34.619,34.7486,62800.0
2014-03-19 10:00:00,50.97,51.04,50.95,51.02,41700.0,34.7554,34.8031,34.7417,34.7895,41700.0
2014-03-19 10:10:00,51.02,51.09,51.01,51.06,53100.0,34.7895,34.8372,34.7827,34.8168,53100.0
2014-03-19 10:20:00,51.05,51.2,51.05,51.2,48500.0,34.8099,34.9122,34.8099,34.9122,48500.0
2014-03-19 10:30:00,51.2,51.2,51.12,51.16,54800.0,34.9122,34.9122,34.8577,34.8849,54800.0
2014-03-19 10:40:00,51.16,51.18,51.12,51.17,85900.0,34.8849,34.8986,34.8577,34.8918,85900.0
2014-03-19 10:50:00,51.16,51.23,51.15,51.18,80400.0,34.8849,34.9327,34.8781,34.8986,80400.0
2014-03-19 11:00:00,51.19,51.2,51.15,51.16,44700.0,34.9054,34.9122,34.8781,34.8849,44700.0
2014-03-19 11:10:00,51.16,51.21,51.08,51.18,104200.0,34.8849,34.919,34.8304,34.8986,104200.0
2014-03-19 11:20:00,51.17,51.18,51.09,51.18,32900.0,34.8918,34.8986,34.8372,34.8986,32900.0
2014-03-19 11:30:00,51.18,51.29,51.17,51.26,39700.0,34.8986,34.9736,34.8918,34.9531,39700.0
2014-03-19 11:40:00,51.25,51.29,51.25,51.28,29300.0,34.9463,34.9736,34.9463,34.9668,29300.0
2014-03-19 11:50:00,51.29,51.36,51.29,51.35,58200.0,34.9736,35.0213,34.9736,35.0145,58200.0
2014-03-19 12:00:00,51.35,51.38,51.33,51.38,49300.0,35.0145,35.035,35.0009,35.035,49300.0
2014-03-19 12:10:00,51.38,51.4,51.27,51.3,59300.0,35.035,35.0486,34.9599,34.9804,59300.0
2014-03-19 12:20:00,51.3,51.33,51.26,51.27,28800.0,34.9804,35.0009,34.9531,34.9599,28800.0
2014-03-19 12:30:00,51.26,51.27,51.2,51.2,30800.0,34.9531,34.9599,34.9122,34.9122,30800.0
2014-03-19 12:40:00,51.2,51.28,51.19,51.26,42400.0,34.9122,34.9668,34.9054,34.9531,42400.0
2014-03-19 12:50:00,51.26,51.27,51.21,51.22,35900.0,34.9531,34.9599,34.919,34.9259,35900.0
2014-03-19 13:00:00,51.23,51.26,51.21,51.22,25100.0,34.9327,34.9531,34.919,34.9259,25100.0
2014-03-19 13:10:00,51.23,51.23,51.2,51.23,18300.0,34.9327,34.9327,34.9122,34.9327,18300.0
2014-03-19 13:20:00,51.23,51.28,51.21,51.28,23300.0,34.9327,34.9668,34.919,34.9668,23300.0
2014-03-19 13:30:00,51.28,51.32,51.27,51.31,34800.0,34.9668,34.994,34.9599,34.9872,34800.0
2014-03-19 13:40:00,51.32,51.32,51.2,51.21,30500.0,34.994,34.994,34.9122,34.919,30500.0
2014-03-19 13:50:00,51.21,51.25,51.19,51.21,31400.0,34.919,34.9463,34.9054,34.919,31400.0
2014-03-19 14:00:00,51.2,51.21,50.96,50.99,152600.0,34.9122,34.919,34.7486,34.769,152600.0
2014-03-19 14:10:00,50.99,51.03,50.91,50.93,76400.0,34.769,34.7963,34.7145,34.7281,76400.0
2014-03-19 14:20:00,50.92,50.95,50.85,50.91,74400.0,34.7213,34.7417,34.6736,34.7145,74400.0
2014-03-19 14:30:00,50.91,51.01,50.91,51.01,78500.0,34.7145,34.7827,34.7145,34.7827,78500.0
2014-03-19 14:40:00,51.0,51.11,50.99,51.09,81600.0,34.7758,34.8508,34.769,34.8372,81600.0
2014-03-19 14:50:00,51.09,51.18,51.08,51.15,102300.0,34.8372,34.8986,34.8304,34.8781,102300.0
2014-03-19 15:00:00,51.15,51.15,50.85,50.86,165900.0,34.8781,34.8781,34.6736,34.6804,165900.0
2014-03-19 15:10:00,50.86,50.89,50.67,50.69,199300.0,34.6804,34.7008,34.5508,34.5645,199300.0
2014-03-19 15:20:00,50.7,50.72,50.63,50.64,118100.0,34.5713,34.5849,34.5235,34.5304,118100.0
2014-03-19 15:30:00,50.65,50.75,50.64,50.71,107900.0,34.5372,34.6054,34.5304,34.5781,107900.0
2014-03-19 15:40:00,50.72,50.87,50.71,50.77,145700.0,34.5849,34.6872,34.5781,34.619,145700.0
2014-03-19 15:50:00,50.78,50.81,50.72,50.75,228400.0,34.6258,34.6463,34.5849,34.6054,228400.0
2014-03-20 09:30:00,50.84,51.29,50.84,51.2,199000.0,34.6667,34.9736,34.6667,34.9122,199000.0
2014-03-20 09:40:00,51.21,51.24,50.99,51.03,102800.0,34.919,34.9395,34.769,34.7963,102800.0
2014-03-20 09:50:00,51.02,51.04,50.79,50.79,81900.0,34.7895,34.8031,34.6326,34.6326,81900.0
2014-03-20 10:00:00,50.8,50.99,50.74,50.97,145900.0,34.6395,34.769,34.5986,34.7554,145900.0
2014-03-20 10:10:00,50.96,50.98,50.89,50.92,81900.0,34.7486,34.7622,34.7008,34.7213,81900.0
2014-03-20 10:20:00,50.92,50.93,50.82,50.82,44100.0,34.7213,34.7281,34.6531,34.6531,44100.0
2014-03-20 10:30:00,50.82,50.87,50.8,50.8,66900.0,34.6531,34.6872,34.6395,34.6395,66900.0
2014-03-20 10:40:00,50.81,50.87,50.8,50.81,57900.0,34.6463,34.6872,34.6395,34.6463,57900.0
2014-03-20 10:50:00,50.8,50.85,50.78,50.83,71200.0,34.6395,34.6736,34.6258,34.6599,71200.0
2014-03-20 11:00:00,50.84,50.85,50.8,50.83,64700.0,34.6667,34.6736,34.6395,34.6599,64700.0
2014-03-20 11:10:00,50.83,50.85,50.76,50.8,41100.0,34.6599,34.6736,34.6122,34.6395,41100.0
2014-03-20 11:20:00,50.8,50.84,50.76,50.84,39700.0,34.6395,34.6667,34.6122,34.6667,39700.0
2014-03-20 11:30:00,50.85,50.87,50.82,50.83,36900.0,34.6736,34.6872,34.6531,34.6599,36900.0
2014-03-20 11:40:00,50.84,50.84,50.8,50.83,43400.0,34.6667,34.6667,34.6395,34.6599,43400.0
2014-03-20 11:50:00,50.83,50.84,50.79,50.79,35300.0,34.6599,34.6667,34.6326,34.6326,35300.0
2014-03-20 12:00:00,50.8,50.81,50.72,50.75,71600.0,34.6395,34.6463,34.5849,34.6054,71600.0
2014-03-20 12:10:00,50.75,50.81,50.74,50.78,62100.0,34.6054,34.6463,34.5986,34.6258,62100.0
2014-03-20 12:20:00,50.79,50.89,50.77,50.89,45000.0,34.6326,34.7008,34.619,34.7008,45000.0
2014-03-20 12:30:00,50.89,50.9,50.84,50.88,27600.0,34.7008,34.7077,34.6667,34.694,27600.0
2014-03-20 12:40:00,50.88,50.97,50.85,50.97,27100.0,34.694,34.7554,34.6736,34.7554,27100.0
2014-03-20 12:50:00,50.96,50.96,50.9,50.92,26700.0,34.7486,34.7486,34.7077,34.7213,26700.0
2014-03-20 13:00:00,50.93,50.94,50.9,50.93,31000.0,34.7281,34.7349,34.7077,34.7281,31000.0
2014-03-20 13:10:00,50.92,50.94,50.91,50.92,35600.0,34.7213,34.7349,34.7145,34.7213,35600.0
2014-03-20 13:20:00,50.92,50.95,50.88,50.88,33000.0,34.7213,34.7417,34.694,34.694,33000.0
2014-03-20 13:30:00,50.88,50.98,50.87,50.98,116800.0,34.694,34.7622,34.6872,34.7622,116800.0
2014-03-20 13:40:00,50.98,51.11,50.96,51.1,64200.0,34.7622,34.8508,34.7486,34.844,64200.0
2014-03-20 13:50:00,51.11,51.16,51.1,51.15,37200.0,34.8508,34.8849,34.844,34.8781,37200.0
2014-03-20 14:00:00,51.15,51.17,51.11,51.11,28300.0,34.8781,34.8918,34.8508,34.8508,28300.0
2014-03-20 14:10:00,51.12,51.13,51.04,51.05,46000.0,34.8577,34.8645,34.8031,34.8099,46000.0
2014-03-20 14:20:00,51.05,51.1,51.04,51.09,58000.0,34.8099,34.844,34.8031,34.8372,58000.0
2014-03-20 14:30:00,51.08,51.11,51.04,51.1,91300.0,34.8304,34.8508,34.8031,34.844,91300.0
2014-03-20 14:40:00,51.11,51.14,51.11,51.14,33800.0,34.8508,34.8713,34.8508,34.8713,33800.0
2014-03-20 14:50:00,51.14,51.19,51.13,51.17,54000.0,34.8713,34.9054,34.8645,34.8918,54000.0
2014-03-20 15:00:00,51.16,51.17,51.11,51.12,95000.0,34.8849,34.8918,34.8508,34.8577,95000.0
2014-03-20 15:10:00,51.13,51.15,51.05,51.08,106800.0,34.8645,34.8781,34.8099,34.8304,106800.0
2014-03-20 15:20:00,51.08,51.08,50.97,50.97,94600.0,34.8304,34.8304,34.7554,34.7554,94600.0
2014-03-20 15:30:00,50.98,51.06,50.97,50.97,96000.0,34.7622,34.8168,34.7554,34.7554,96000.0
2014-03-20 15:40:00,50.97,51.03,50.97,51.0,184600.0,34.7554,34.7963,34.7554,34.7758,184600.0
2014-03-20 15:50:00,51.0,51.07,50.95,51.06,341300.0,34.7758,34.8236,34.7417,34.8168,341300.0
2014-03-21 09:30:00,51.44,51.57,51.26,51.47,797700.0,35.0759,35.1645,34.9531,35.0963,797700.0
2014-03-21 09:40:00,51.48,51.62,51.48,51.61,86400.0,35.1031,35.1986,35.1031,35.1918,86400.0
2014-03-21 09:50:00,51.61,51.63,51.51,51.58,87100.0,35.1918,35.2054,35.1236,35.1713,87100.0
2014-03-21 10:00:00,51.58,51.61,51.54,51.54,72800.0,35.1713,35.1918,35.1441,35.1441,72800.0
2014-03-21 10:10:00,51.54,51.6,51.53,51.59,84600.0,35.1441,35.185,35.1372,35.1782,84600.0
2014-03-21 10:20:00,51.58,51.69,51.58,51.66,107400.0,35.1713,35.2463,35.1713,35.2259,107400.0
2014-03-21 10:30:00,51.66,51.67,51.56,51.65,213100.0,35.2259,35.2327,35.1577,35.2191,213100.0
2014-03-21 10:40:00,51.65,51.65,51.58,51.62,82400.0,35.2191,35.2191,35.1713,35.1986,82400.0
2014-03-21 10:50:00,51.62,51.62,51.57,51.58,63700.0,35.1986,35.1986,35.1645,35.1713,63700.0
2014-03-21 11:00:00,51.58,51.6,51.53,51.59,76600.0,35.1713,35.185,35.1372,35.1782,76600.0
2014-03-21 11:10:00,51.59,51.62,51.56,51.62,90500.0,35.1782,35.1986,35.1577,35.1986,90500.0
2014-03-21 11:20:00,51.62,51.67,51.62,51.67,42600.0,35.1986,35.2327,35.1986,35.2327,42600.0
2014-03-21 11:30:00,51.67,51.7,51.63,51.65,96000.0,35.2327,35.2532,35.2054,35.2191,96000.0
2014-03-21 11:40:00,51.65,51.65,51.56,51.56,53400.0,35.2191,35.2191,35.1577,35.1577,53400.0
2014-03-21 11:50:00,51.57,51.57,51.45,51.45,53800.0,35.1645,35.1645,35.0827,35.0827,53800.0
2014-03-21 12:00:00,51.46,51.52,51.45,51.52,35200.0,35.0895,35.1304,35.0827,35.1304,35200.0
2014-03-21 12:10:00,51.51,51.51,51.44,51.44,29300.0,35.1236,35.1236,35.0759,35.0759,29300.0
2014-03-21 12:20:00,51.44,51.45,51.35,51.36,56300.0,35.0759,35.0827,35.0145,35.0213,56300.0
2014-03-21 12:30:00,51.35,51.36,51.3,51.34,46200.0,35.0145,35.0213,34.9804,35.0077,46200.0
2014-03-21 12:40:00,51.34,51.38,51.32,51.38,40400.0,35.0077,35.035,34.994,35.035,40400.0
2014-03-21 12:50:00,51.38,51.38,51.32,51.33,31500.0,35.035,35.035,34.994,35.0009,31500.0
2014-03-21 13:00:00,51.32,51.33,51.26,51.31,65100.0,34.994,35.0009,34.9531,34.9872,65100.0
2014-03-21 13:10:00,51.31,51.33,51.29,51.33,78600.0,34.9872,35.0009,34.9736,35.0009,78600.0
2014-03-21 13:20:00,51.33,51.33,51.29,51.29,88800.0,35.0009,35.0009,34.9736,34.9736,88800.0
2014-03-21 13:30:00,51.29,51.36,51.28,51.36,97300.0,34.9736,35.0213,34.9668,35.0213,97300.0
2014-03-21 13:40:00,51.36,51.36,51.29,51.3,29300.0,35.0213,35.0213,34.9736,34.9804,29300.0
2014-03-21 13:50:00,51.3,51.39,51.3,51.34,44400.0,34.9804,35.0418,34.9804,35.0077,44400.0
2014-03-21 14:00:00,51.34,51.4,51.31,51.4,35400.0,35.0077,35.0486,34.9872,35.0486,35400.0
2014-03-21 14:10:00,51.4,51.41,51.32,51.35,55100.0,35.0486,35.0554,34.994,35.0145,55100.0
2014-03-21 14:20:00,51.35,51.37,51.3,51.3,40100.0,35.0145,35.0281,34.9804,34.9804,40100.0
2014-03-21 14:30:00,51.3,51.39,51.26,51.39,62800.0,34.9804,35.0418,34.9531,35.0418,62800.0
2014-03-21 14:40:00,51.39,51.39,51.3,51.34,50000.0,35.0418,35.0418,34.9804,35.0077,50000.0
2014-03-21 14:50:00,51.35,51.38,51.32,51.36,53900.0,35.0145,35.035,34.994,35.0213,53900.0
2014-03-21 15:00:00,51.36,51.41,51.34,51.41,204300.0,35.0213,35.0554,35.0077,35.0554,204300.0
2014-03-21 15:10:00,51.4,51.46,51.35,51.36,87700.0,35.0486,35.0895,35.0145,35.0213,87700.0
2014-03-21 15:20:00,51.35,51.35,51.26,51.34,84300.0,35.0145,35.0145,34.9531,35.0077,84300.0
2014-03-21 15:30:00,51.34,51.34,51.14,51.14,112800.0,35.0077,35.0077,34.8713,34.8713,112800.0
2014-03-21 15:40:00,51.15,51.19,51.06,51.08,254300.0,34.8781,34.9054,34.8168,34.8304,254300.0
2014-03-21 15:50:00,51.07,51.11,51.04,51.07,594200.0,34.8236,34.8508,34.8031,34.8236,594200.0
2014-03-24 09:30:00,51.22,51.44,51.15,51.22,81300.0,34.9259,35.0759,34.8781,34.9259,81300.0
2014-03-24 09:40:00,51.21,51.28,51.06,51.1,72900.0,34.919,34.9668,34.8168,34.844,72900.0
2014-03-24 09:50:00,51.1,51.1,51.0,51.02,59100.0,34.844,34.844,34.7758,34.7895,59100.0
2014-03-24 10:00:00,51.04,51.04,50.8,50.91,103000.0,34.8031,34.8031,34.6395,34.7145,103000.0
2014-03-24 10:10:00,50.91,51.0,50.86,50.96,192100.0,34.7145,34.7758,34.6804,34.7486,192100.0
2014-03-24 10:20:00,50.96,51.04,50.94,51.03,56800.0,34.7486,34.8031,34.7349,34.7963,56800.0
2014-03-24 10:30:00,51.03,51.05,50.97,51.0,69500.0,34.7963,34.8099,34.7554,34.7758,69500.0
2014-03-24 10:40:00,50.99,51.02,50.96,50.98,62500.0,34.769,34.7895,34.7486,34.7622,62500.0
2014-03-24 10:50:00,50.98,50.98,50.91,50.95,69200.0,34.7622,34.7622,34.7145,34.7417,69200.0
2014-03-24 11:00:00,50.94,50.95,50.9,50.94,62400.0,34.7349,34.7417,34.7077,34.7349,62400.0
2014-03-24 11:10:00,50.95,51.0,50.94,51.0,57300.0,34.7417,34.7758,34.7349,34.7758,57300.0
2014-03-24 11:20:00,51.0,51.01,50.97,50.98,67900.0,34.7758,34.7827,34.7554,34.7622,67900.0
2014-03-24 11:30:00,50.97,50.97,50.92,50.96,49700.0,34.7554,34.7554,34.7213,34.7486,49700.0
2014-03-24 11:40:00,50.95,50.97,50.89,50.9,54300.0,34.7417,34.7554,34.7008,34.7077,54300.0
2014-03-24 11:50:00,50.9,50.91,50.88,50.9,77000.0,34.7077,34.7145,34.694,34.7077,77000.0
2014-03-24 12:00:00,50.89,50.9,50.84,50.88,52600.0,34.7008,34.7077,34.6667,34.694,52600.0
2014-03-24 12:10:00,50.87,50.88,50.84,50.86,32800.0,34.6872,34.694,34.6667,34.6804,32800.0
2014-03-24 12:20:00,50.86,50.86,50.76,50.77,52600.0,34.6804,34.6804,34.6122,34.619,52600.0
2014-03-24 12:30:00,50.77,50.84,50.75,50.82,105800.0,34.619,34.6667,34.6054,34.6531,105800.0
2014-03-24 12:40:00,50.82,50.83,50.76,50.76,42300.0,34.6531,34.6599,34.6122,34.6122,42300.0
2014-03-24 12:50:00,50.76,50.81,50.74,50.78,30000.0,34.6122,34.6463,34.5986,34.6258,30000.0
2014-03-24 13:00:00,50.78,50.88,50.78,50.87,32300.0,34.6258,34.694,34.6258,34.6872,32300.0
2014-03-24 13:10:00,50.87,50.87,50.84,50.85,16900.0,34.6872,34.6872,34.6667,34.6736,16900.0
2014-03-24 13:20:00,50.86,50.89,50.83,50.86,34900.0,34.6804,34.7008,34.6599,34.6804,34900.0
2014-03-24 13:30:00,50.87,50.92,50.86,50.89,42500.0,34.6872,34.7213,34.6804,34.7008,42500.0
2014-03-24 13:40:00,50.9,50.93,50.87,50.88,28000.0,34.7077,34.7281,34.6872,34.694,28000.0
2014-03-24 13:50:00,50.88,50.92,50.87,50.92,34700.0,34.694,34.7213,34.6872,34.7213,34700.0
2014-03-24 14:00:00,50.91,50.95,50.9,50.9,48200.0,34.7145,34.7417,34.7077,34.7077,48200.0
2014-03-24 14:10:00,50.91,50.92,50.88,50.9,41000.0,34.7145,34.7213,34.694,34.7077,41000.0
2014-03-24 14:20:00,50.91,50.92,50.88,50.88,37700.0,34.7145,34.7213,34.694,34.694,37700.0
2014-03-24 14:30:00,50.89,50.89,50.79,50.8,44600.0,34.7008,34.7008,34.6326,34.6395,44600.0
2014-03-24 14:40:00,50.8,50.81,50.78,50.79,47300.0,34.6395,34.6463,34.6258,34.6326,47300.0
2014-03-24 14:50:00,50.78,50.8,50.74,50.74,67300.0,34.6258,34.6395,34.5986,34.5986,67300.0
2014-03-24 15:00:00,50.75,50.76,50.74,50.76,69000.0,34.6054,34.6122,34.5986,34.6122,69000.0
2014-03-24 15:10:00,50.76,50.76,50.74,50.75,76400.0,34.6122,34.6122,34.5986,34.6054,76400.0
2014-03-24 15:20:00,50.74,50.82,50.74,50.82,111700.0,34.5986,34.6531,34.5986,34.6531,111700.0
2014-03-24 15:30:00,50.82,50.88,50.8,50.8,104800.0,34.6531,34.694,34.6395,34.6395,104800.0
2014-03-24 15:40:00,50.8,50.82,50.79,50.79,123200.0,34.6395,34.6531,34.6326,34.6326,123200.0
2014-03-24 15:50:00,50.79,50.8,50.72,50.73,393300.0,34.6326,34.6395,34.5849,34.5917,393300.0
2014-03-25 09:30:00,51.03,51.25,51.02,51.04,105400.0,34.7963,34.9463,34.7895,34.8031,105400.0
2014-03-25 09:40:00,51.05,51.05,50.9,50.96,78000.0,34.8099,34.8099,34.7077,34.7486,78000.0
2014-03-25 09:50:00,50.95,50.96,50.8,50.95,80600.0,34.7417,34.7486,34.6395,34.7417,80600.0
2014-03-25 10:00:00,50.96,51.02,50.9,50.96,45800.0,34.7486,34.7895,34.7077,34.7486,45800.0
2014-03-25 10:10:00,50.97,51.03,50.95,51.0,48000.0,34.7554,34.7963,34.7417,34.7758,48000.0
2014-03-25 10:20:00,51.0,51.01,50.96,50.99,36900.0,34.7758,34.7827,34.7486,34.769,36900.0
2014-03-25 10:30:00,51.0,51.02,50.96,50.98,61700.0,34.7758,34.7895,34.7486,34.7622,61700.0
2014-03-25 10:40:00,50.99,51.03,50.94,50.95,40100.0,34.769,34.7963,34.7349,34.7417,40100.0
2014-03-25 10:50:00,50.95,50.97,50.91,50.96,38300.0,34.7417,34.7554,34.7145,34.7486,38300.0
2014-03-25 11:00:00,50.95,51.01,50.95,50.98,55200.0,34.7417,34.7827,34.7417,34.7622,55200.0
2014-03-25 11:10:00,50.98,51.01,50.96,51.01,38000.0,34.7622,34.7827,34.7486,34.7827,38000.0
2014-03-25 11:20:00,51.01,51.01,50.93,50.96,67000.0,34.7827,34.7827,34.7281,34.7486,67000.0
2014-03-25 11:30:00,50.96,50.96,50.88,50.91,61100.0,34.7486,34.7486,34.694,34.7145,61100.0
2014-03-25 11:40:00,50.92,50.94,50.9,50.91,55700.0,34.7213,34.7349,34.7077,34.7145,55700.0
2014-03-25 11:50:00,50.92,50.98,50.9,50.98,58900.0,34.7213,34.7622,34.7077,34.7622,58900.0
2014-03-25 12:00:00,50.98,51.04,50.97,51.03,60600.0,34.7622,34.8031,34.7554,34.7963,60600.0
2014-03-25 12:10:00,51.03,51.03,50.98,51.01,44300.0,34.7963,34.7963,34.7622,34.7827,44300.0
2014-03-25 12:20:00,51.01,51.01,50.96,50.96,65400.0,34.7827,34.7827,34.7486,34.7486,65400.0
2014-03-25 12:30:00,50.97,51.02,50.97,51.01,29900.0,34.7554,34.7895,34.7554,34.7827,29900.0
2014-03-25 12:40:00,51.01,51.02,50.98,50.98,92800.0,34.7827,34.7895,34.7622,34.7622,92800.0
2014-03-25 12:50:00,50.98,51.02,50.97,50.98,21800.0,34.7622,34.7895,34.7554,34.7622,21800.0
2014-03-25 13:00:00,50.97,50.98,50.95,50.98,18400.0,34.7554,34.7622,34.7417,34.7622,18400.0
2014-03-25 13:10:00,50.98,50.98,50.96,50.98,26600.0,34.7622,34.7622,34.7486,34.7622,26600.0
2014-03-25 13:20:00,50.98,51.12,50.98,51.1,70800.0,34.7622,34.8577,34.7622,34.844,70800.0
2014-03-25 13:30:00,51.09,51.16,51.09,51.15,52400.0,34.8372,34.8849,34.8372,34.8781,52400.0
2014-03-25 13:40:00,51.15,51.16,51.12,51.15,25700.0,34.8781,34.8849,34.8577,34.8781,25700.0
2014-03-25 13:50:00,51.15,51.18,51.12,51.13,37700.0,34.8781,34.8986,34.8577,34.8645,37700.0
2014-03-25 14:00:00,51.13,51.14,51.12,51.13,32000.0,34.8645,34.8713,34.8577,34.8645,32000.0
2014-03-25 14:10:00,51.12,51.15,51.1,51.13,64800.0,34.8577,34.8781,34.844,34.8645,64800.0
2014-03-25 14:20:00,51.12,51.16,51.11,51.14,55400.0,34.8577,34.8849,34.8508,34.8713,55400.0
2014-03-25 14:30:00,51.14,51.18,51.14,51.15,63000.0,34.8713,34.8986,34.8713,34.8781,63000.0
2014-03-25 14:40:00,51.14,51.15,51.07,51.11,173900.0,34.8713,34.8781,34.8236,34.8508,173900.0
2014-03-25 14:50:00,51.1,51.11,51.01,51.02,145900.0,34.844,34.8508,34.7827,34.7895,145900.0
2014-03-25 15:00:00,51.02,51.05,51.0,51.05,61500.0,34.7895,34.8099,34.7758,34.8099,61500.0
2014-03-25 15:10:00,51.05,51.11,51.04,51.09,87500.0,34.8099,34.8508,34.8031,34.8372,87500.0
2014-03-25 15:20:00,51.1,51.12,51.02,51.02,120200.0,34.844,34.8577,34.7895,34.7895,120200.0
2014-03-25 15:30:00,51.03,51.07,51.03,51.04,110000.0,34.7963,34.8236,34.7963,34.8031,110000.0
2014-03-25 15:40:00,51.05,51.09,51.04,51.08,270300.0,34.8099,34.8372,34.8031,34.8304,270300.0
2014-03-25 15:50:00,51.08,51.11,51.07,51.09,304000.0,34.8304,34.8508,34.8236,34.8372,304000.0
2014-03-26 09:30:00,51.05,51.16,50.84,50.9,324800.0,34.8099,34.8849,34.6667,34.7077,324800.0
2014-03-26 09:40:00,50.9,50.99,50.87,50.96,224400.0,34.7077,34.769,34.6872,34.7486,224400.0
2014-03-26 09:50:00,50.96,51.0,50.93,50.98,147300.0,34.7486,34.7758,34.7281,34.7622,147300.0
2014-03-26 10:00:00,50.98,51.16,50.92,51.15,330400.0,34.7622,34.8849,34.7213,34.8781,330400.0
2014-03-26 10:10:00,51.14,51.21,51.08,51.14,111600.0,34.8713,34.919,34.8304,34.8713,111600.0
2014-03-26 10:20:00,51.13,51.18,51.02,51.07,67100.0,34.8645,34.8986,34.7895,34.8236,67100.0
2014-03-26 10:30:00,51.07,51.07,50.99,51.04,111800.0,34.8236,34.8236,34.769,34.8031,111800.0
2014-03-26 10:40:00,51.03,51.05,51.0,51.01,66200.0,34.7963,34.8099,34.7758,34.7827,66200.0
2014-03-26 10:50:00,51.01,51.04,50.98,51.0,88100.0,34.7827,34.8031,34.7622,34.7758,88100.0
2014-03-26 11:00:00,51.01,51.04,50.99,51.04,131900.0,34.7827,34.8031,34.769,34.8031,131900.0
2014-03-26 11:10:00,51.04,51.04,51.01,51.01,83600.0,34.8031,34.8031,34.7827,34.7827,83600.0
2014-03-26 11:20:00,51.02,51.17,51.02,51.15,103100.0,34.7895,34.8918,34.7895,34.8781,103100.0
2014-03-26 11:30:00,51.15,51.17,51.14,51.14,87700.0,34.8781,34.8918,34.8713,34.8713,87700.0
2014-03-26 11:40:00,51.15,51.15,51.03,51.05,45100.0,34.8781,34.8781,34.7963,34.8099,45100.0
2014-03-26 11:50:00,51.05,51.07,51.01,51.06,90300.0,34.8099,34.8236,34.7827,34.8168,90300.0
2014-03-26 12:00:00,51.07,51.11,51.04,51.08,67500.0,34.8236,34.8508,34.8031,34.8304,67500.0
2014-03-26 12:10:00,51.09,51.09,51.05,51.05,56400.0,34.8372,34.8372,34.8099,34.8099,56400.0
2014-03-26 12:20:00,51.05,51.09,51.04,51.07,51500.0,34.8099,34.8372,34.8031,34.8236,51500.0
2014-03-26 12:30:00,51.08,51.11,51.06,51.07,77300.0,34.8304,34.8508,34.8168,34.8236,77300.0
2014-03-26 12:40:00,51.09,51.1,51.04,51.09,51500.0,34.8372,34.844,34.8031,34.8372,51500.0
2014-03-26 12:50:00,51.09,51.11,51.08,51.09,58000.0,34.8372,34.8508,34.8304,34.8372,58000.0
2014-03-26 13:00:00,51.1,51.1,51.05,51.07,41500.0,34.844,34.844,34.8099,34.8236,41500.0
2014-03-26 13:10:00,51.07,51.11,51.07,51.09,44500.0,34.8236,34.8508,34.8236,34.8372,44500.0
2014-03-26 13:20:00,51.09,51.1,51.0,51.01,95800.0,34.8372,34.844,34.7758,34.7827,95800.0
2014-03-26 13:30:00,51.0,51.03,50.97,51.03,84700.0,34.7758,34.7963,34.7554,34.7963,84700.0
2014-03-26 13:40:00,51.03,51.07,50.97,51.06,88900.0,34.7963,34.8236,34.7554,34.8168,88900.0
2014-03-26 13:50:00,51.07,51.11,51.04,51.08,88000.0,34.8236,34.8508,34.8031,34.8304,88000.0
2014-03-26 14:00:00,51.09,51.1,51.06,51.09,43100.0,34.8372,34.844,34.8168,34.8372,43100.0
2014-03-26 14:10:00,51.09,51.11,51.06,51.07,59400.0,34.8372,34.8508,34.8168,34.8236,59400.0
2014-03-26 14:20:00,51.07,51.14,51.06,51.1,64200.0,34.8236,34.8713,34.8168,34.844,64200.0
2014-03-26 14:30:00,51.1,51.1,51.07,51.07,46800.0,34.844,34.844,34.8236,34.8236,46800.0
2014-03-26 14:40:00,51.07,51.12,51.05,51.12,83500.0,34.8236,34.8577,34.8099,34.8577,83500.0
2014-03-26 14:50:00,51.12,51.14,51.11,51.11,34900.0,34.8577,34.8713,34.8508,34.8508,34900.0
2014-03-26 15:00:00,51.11,51.13,51.09,51.12,114900.0,34.8508,34.8645,34.8372,34.8577,114900.0
2014-03-26 15:10:00,51.12,51.14,51.1,51.11,70200.0,34.8577,34.8713,34.844,34.8508,70200.0
2014-03-26 15:20:00,51.11,51.17,51.09,51.16,115300.0,34.8508,34.8918,34.8372,34.8849,115300.0
2014-03-26 15:30:00,51.15,51.17,51.12,51.12,80800.0,34.8781,34.8918,34.8577,34.8577,80800.0
2014-03-26 15:40:00,51.12,51.15,51.09,51.14,163000.0,34.8577,34.8781,34.8372,34.8713,163000.0
2014-03-26 15:50:00,51.15,51.15,51.1,51.1,322000.0,34.8781,34.8781,34.844,34.844,322000.0
2014-03-27 09:30:00,51.07,51.28,50.99,51.1,118500.0,34.8236,34.9668,34.769,34.844,118500.0
2014-03-27 09:40:00,51.11,51.2,51.09,51.18,57300.0,34.8508,34.9122,34.8372,34.8986,57300.0
2014-03-27 09:50:00,51.18,51.24,51.13,51.19,100800.0,34.8986,34.9395,34.8645,34.9054,100800.0
2014-03-27 10:00:00,51.18,51.23,51.12,51.2,191000.0,34.8986,34.9327,34.8577,34.9122,191000.0
2014-03-27 10:10:00,51.2,51.24,51.15,51.22,72300.0,34.9122,34.9395,34.8781,34.9259,72300.0
2014-03-27 10:20:00,51.21,51.28,51.19,51.2,52800.0,34.919,34.9668,34.9054,34.9122,52800.0
2014-03-27 10:30:00,51.2,51.3,51.19,51.3,50800.0,34.9122,34.9804,34.9054,34.9804,50800.0
2014-03-27 10:40:00,51.3,51.36,51.28,51.31,64900.0,34.9804,35.0213,34.9668,34.9872,64900.0
2014-03-27 10:50:00,51.3,51.31,51.25,51.29,59400.0,34.9804,34.9872,34.9463,34.9736,59400.0
2014-03-27 11:00:00,51.29,51.31,51.27,51.28,104100.0,34.9736,34.9872,34.9599,34.9668,104100.0
2014-03-27 11:10:00,51.28,51.31,51.23,51.3,42200.0,34.9668,34.9872,34.9327,34.9804,42200.0
2014-03-27 11:20:00,51.3,51.32,51.23,51.25,44300.0,34.9804,34.994,34.9327,34.9463,44300.0
2014-03-27 11:30:00,51.25,51.25,51.11,51.14,75300.0,34.9463,34.9463,34.8508,34.8713,75300.0
2014-03-27 11:40:00,51.14,51.15,51.1,51.13,53400.0,34.8713,34.8781,34.844,34.8645,53400.0
2014-03-27 11:50:00,51.12,51.14,51.09,51.14,63700.0,34.8577,34.8713,34.8372,34.8713,63700.0
2014-03-27 12:00:00,51.14,51.15,51.09,51.1,67900.0,34.8713,34.8781,34.8372,34.844,67900.0
2014-03-27 12:10:00,51.11,51.13,51.1,51.1,44700.0,34.8508,34.8645,34.844,34.844,44700.0
2014-03-27 12:20:00,51.11,51.12,51.1,51.11,49000.0,34.8508,34.8577,34.844,34.8508,49000.0
2014-03-27 12:30:00,51.12,51.13,51.09,51.1,553200.0,34.8577,34.8645,34.8372,34.844,553200.0
2014-03-27 12:40:00,51.1,51.11,51.05,51.07,118400.0,34.844,34.8508,34.8099,34.8236,118400.0
2014-03-27 12:50:00,51.07,51.11,51.05,51.09,76200.0,34.8236,34.8508,34.8099,34.8372,76200.0
2014-03-27 13:00:00,51.1,51.12,51.08,51.09,77400.0,34.844,34.8577,34.8304,34.8372,77400.0
2014-03-27 13:10:00,51.09,51.11,51.04,51.05,55800.0,34.8372,34.8508,34.8031,34.8099,55800.0
2014-03-27 13:20:00,51.04,51.05,51.02,51.05,44300.0,34.8031,34.8099,34.7895,34.8099,44300.0
2014-03-27 13:30:00,51.04,51.06,51.02,51.03,51400.0,34.8031,34.8168,34.7895,34.7963,51400.0
2014-03-27 13:40:00,51.03,51.04,51.0,51.0,48300.0,34.7963,34.8031,34.7758,34.7758,48300.0
2014-03-27 13:50:00,51.0,51.01,51.0,51.01,62700.0,34.7758,34.7827,34.7758,34.7827,62700.0
2014-03-27 14:00:00,51.0,51.03,50.99,51.02,78400.0,34.7758,34.7963,34.769,34.7895,78400.0
2014-03-27 14:10:00,51.02,51.03,51.0,51.0,41100.0,34.7895,34.7963,34.7758,34.7758,41100.0
2014-03-27 14:20:00,51.0,51.05,50.98,51.05,85900.0,34.7758,34.8099,34.7622,34.8099,85900.0
2014-03-27 14:30:00,51.04,51.04,51.0,51.0,97000.0,34.8031,34.8031,34.7758,34.7758,97000.0
2014-03-27 14:40:00,51.0,51.01,50.99,51.0,91000.0,34.7758,34.7827,34.769,34.7758,91000.0
2014-03-27 14:50:00,51.0,51.02,50.98,50.99,84900.0,34.7758,34.7895,34.7622,34.769,84900.0
2014-03-27 15:00:00,50.99,51.0,50.96,50.96,83700.0,34.769,34.7758,34.7486,34.7486,83700.0
2014-03-27 15:10:00,50.96,51.01,50.96,50.99,136600.0,34.7486,34.7827,34.7486,34.769,136600.0
2014-03-27 15:20:00,50.99,51.03,50.98,51.0,103500.0,34.769,34.7963,34.7622,34.7758,103500.0
2014-03-27 15:30:00,50.99,51.07,50.99,51.06,217900.0,34.769,34.8236,34.769,34.8168,217900.0
2014-03-27 15:40:00,51.07,51.08,51.0,51.08,330400.0,34.8236,34.8304,34.7758,34.8304,330400.0
2014-03-27 15:50:00,51.08,51.1,51.03,51.08,675900.0,34.8304,34.844,34.7963,34.8304,675900.0
2014-03-28 09:30:00,51.37,51.49,51.13,51.42,88600.0,35.0281,35.11,34.8645,35.0622,88600.0
2014-03-28 09:40:00,51.4,51.48,51.37,51.47,37100.0,35.0486,35.1031,35.0281,35.0963,37100.0
2014-03-28 09:50:00,51.45,51.48,51.41,51.43,16500.0,35.0827,35.1031,35.0554,35.0691,16500.0
2014-03-28 10:00:00,51.42,51.45,51.36,51.37,32400.0,35.0622,35.0827,35.0213,35.0281,32400.0
2014-03-28 10:10:00,51.37,51.41,51.35,51.41,35600.0,35.0281,35.0554,35.0145,35.0554,35600.0
2014-03-28 10:20:00,51.42,51.43,51.36,51.39,43800.0,35.0622,35.0691,35.0213,35.0418,43800.0
2014-03-28 10:30:00,51.41,51.41,51.32,51.37,46800.0,35.0554,35.0554,34.994,35.0281,46800.0
2014-03-28 10:40:00,51.37,51.4,51.32,51.33,44600.0,35.0281,35.0486,34.994,35.0009,44600.0
2014-03-28 10:50:00,51.32,51.38,51.31,51.35,31500.0,34.994,35.035,34.9872,35.0145,31500.0
2014-03-28 11:00:00,51.35,51.37,51.33,51.34,18300.0,35.0145,35.0281,35.0009,35.0077,18300.0
2014-03-28 11:10:00,51.34,51.38,51.32,51.38,34500.0,35.0077,35.035,34.994,35.035,34500.0
2014-03-28 11:20:00,51.39,51.44,51.37,51.38,50600.0,35.0418,35.0759,35.0281,35.035,50600.0
2014-03-28 11:30:00,51.37,51.41,51.33,51.33,44000.0,35.0281,35.0554,35.0009,35.0009,44000.0
2014-03-28 11:40:00,51.32,51.34,51.29,51.33,44300.0,34.994,35.0077,34.9736,35.0009,44300.0
2014-03-28 11:50:00,51.33,51.4,51.31,51.39,38800.0,35.0009,35.0486,34.9872,35.0418,38800.0
2014-03-28 12:00:00,51.41,51.5,51.4,51.5,44300.0,35.0554,35.1168,35.0486,35.1168,44300.0
2014-03-28 12:10:00,51.5,51.52,51.49,51.51,77500.0,35.1168,35.1304,35.11,35.1236,77500.0
2014-03-28 12:20:00,51.5,51.52,51.49,51.5,38700.0,35.1168,35.1304,35.11,35.1168,38700.0
2014-03-28 12:30:00,51.49,51.5,51.45,51.45,29600.0,35.11,35.1168,35.0827,35.0827,29600.0
2014-03-28 12:40:00,51.44,51.47,51.42,51.44,31000.0,35.0759,35.0963,35.0622,35.0759,31000.0
2014-03-28 12:50:00,51.43,51.44,51.41,51.41,19500.0,35.0691,35.0759,35.0554,35.0554,19500.0
2014-03-28 13:00:00,51.42,51.43,51.4,51.43,18500.0,35.0622,35.0691,35.0486,35.0691,18500.0
2014-03-28 13:10:00,51.42,51.42,51.36,51.37,21400.0,35.0622,35.0622,35.0213,35.0281,21400.0
2014-03-28 13:20:00,51.37,51.37,51.32,51.33,27800.0,35.0281,35.0281,34.994,35.0009,27800.0
2014-03-28 13:30:00,51.32,51.35,51.3,51.35,70400.0,34.994,35.0145,34.9804,35.0145,70400.0
2014-03-28 13:40:00,51.35,51.38,51.35,51.37,22800.0,35.0145,35.035,35.0145,35.0281,22800.0
2014-03-28 13:50:00,51.36,51.37,51.32,51.34,46500.0,35.0213,35.0281,34.994,35.0077,46500.0
2014-03-28 14:00:00,51.33,51.34,51.28,51.29,47900.0,35.0009,35.0077,34.9668,34.9736,47900.0
2014-03-28 14:10:00,51.29,51.3,51.26,51.26,42500.0,34.9736,34.9804,34.9531,34.9531,42500.0
2014-03-28 14:20:00,51.27,51.32,51.26,51.32,40000.0,34.9599,34.994,34.9531,34.994,40000.0
2014-03-28 14:30:00,51.32,51.32,51.27,51.27,27500.0,34.994,34.994,34.9599,34.9599,27500.0
2014-03-28 14:40:00,51.28,51.3,51.25,51.3,32200.0,34.9668,34.9804,34.9463,34.9804,32200.0
2014-03-28 14:50:00,51.3,51.35,51.3,51.35,38800.0,34.9804,35.0145,34.9804,35.0145,38800.0
2014-03-28 15:00:00,51.34,51.35,51.29,51.31,24300.0,35.0077,35.0145,34.9736,34.9872,24300.0
2014-03-28 15:10:00,51.31,51.32,51.27,51.32,27200.0,34.9872,34.994,34.9599,34.994,27200.0
2014-03-28 15:20:00,51.31,51.32,51.29,51.3,30200.0,34.9872,34.994,34.9736,34.9804,30200.0
2014-03-28 15:30:00,51.3,51.32,51.28,51.29,41100.0,34.9804,34.994,34.9668,34.9736,41100.0
2014-03-28 15:40:00,51.29,51.32,51.25,51.29,53700.0,34.9736,34.994,34.9463,34.9736,53700.0
2014-03-28 15:50:00,51.29,51.32,51.27,51.31,98300.0,34.9736,34.994,34.9599,34.9872,98300.0
2014-03-31 09:30:00,51.53,51.65,51.49,51.63,109300.0,35.1372,35.2191,35.11,35.2054,109300.0
2014-03-31 09:40:00,51.6,51.76,51.58,51.76,108200.0,35.185,35.2941,35.1713,35.2941,108200.0
2014-03-31 09:50:00,51.76,51.95,51.74,51.74,126300.0,35.2941,35.4236,35.2804,35.2804,126300.0
2014-03-31 10:00:00,51.76,51.88,51.76,51.87,60100.0,35.2941,35.3759,35.2941,35.3691,60100.0
2014-03-31 10:10:00,51.88,51.93,51.87,51.88,71100.0,35.3759,35.41,35.3691,35.3759,71100.0
2014-03-31 10:20:00,51.89,51.94,51.86,51.86,59400.0,35.3827,35.4168,35.3623,35.3623,59400.0
2014-03-31 10:30:00,51.87,51.93,51.87,51.91,24900.0,35.3691,35.41,35.3691,35.3964,24900.0
2014-03-31 10:40:00,51.91,51.94,51.9,51.93,25600.0,35.3964,35.4168,35.3895,35.41,25600.0
2014-03-31 10:50:00,51.94,51.97,51.93,51.95,26400.0,35.4168,35.4373,35.41,35.4236,26400.0
2014-03-31 11:00:00,51.94,51.94,51.87,51.88,56300.0,35.4168,35.4168,35.3691,35.3759,56300.0
2014-03-31 11:10:00,51.87,51.88,51.84,51.88,44200.0,35.3691,35.3759,35.3486,35.3759,44200.0
2014-03-31 11:20:00,51.88,51.9,51.84,51.88,51900.0,35.3759,35.3895,35.3486,35.3759,51900.0
2014-03-31 11:30:00,51.88,51.95,51.88,51.92,53500.0,35.3759,35.4236,35.3759,35.4032,53500.0
2014-03-31 11:40:00,51.92,51.97,51.92,51.95,17000.0,35.4032,35.4373,35.4032,35.4236,17000.0
2014-03-31 11:50:00,51.96,51.97,51.9,51.95,107900.0,35.4304,35.4373,35.3895,35.4236,107900.0
2014-03-31 12:00:00,51.94,51.94,51.9,51.92,48100.0,35.4168,35.4168,35.3895,35.4032,48100.0
2014-03-31 12:10:00,51.93,51.96,51.89,51.95,22300.0,35.41,35.4304,35.3827,35.4236,22300.0
2014-03-31 12:20:00,51.95,51.99,51.95,51.98,22200.0,35.4236,35.4509,35.4236,35.4441,22200.0
2014-03-31 12:30:00,51.99,51.99,51.96,51.97,23600.0,35.4509,35.4509,35.4304,35.4373,23600.0
2014-03-31 12:40:00,51.97,51.99,51.97,51.98,12600.0,35.4373,35.4509,35.4373,35.4441,12600.0
2014-03-31 12:50:00,51.98,52.0,51.97,51.99,68100.0,35.4441,35.4577,35.4373,35.4509,68100.0
2014-03-31 13:00:00,51.99,52.0,51.98,52.0,56800.0,35.4509,35.4577,35.4441,35.4577,56800.0
2014-03-31 13:10:00,52.0,52.0,51.96,51.98,26700.0,35.4577,35.4577,35.4304,35.4441,26700.0
2014-03-31 13:20:00,51.98,52.0,51.97,51.98,23700.0,35.4441,35.4577,35.4373,35.4441,23700.0
2014-03-31 13:30:00,51.98,52.0,51.98,51.98,11300.0,35.4441,35.4577,35.4441,35.4441,11300.0
2014-03-31 13:40:00,51.98,52.0,51.97,52.0,23400.0,35.4441,35.4577,35.4373,35.4577,23400.0
2014-03-31 13:50:00,51.99,52.0,51.94,51.96,33600.0,35.4509,35.4577,35.4168,35.4304,33600.0
2014-03-31 14:00:00,51.96,51.98,51.94,51.95,20000.0,35.4304,35.4441,35.4168,35.4236,20000.0
2014-03-31 14:10:00,51.95,51.96,51.93,51.93,18700.0,35.4236,35.4304,35.41,35.41,18700.0
2014-03-31 14:20:00,51.93,51.93,51.87,51.87,14600.0,35.41,35.41,35.3691,35.3691,14600.0
2014-03-31 14:30:00,51.87,51.91,51.86,51.91,28400.0,35.3691,35.3964,35.3623,35.3964,28400.0
2014-03-31 14:40:00,51.9,51.9,51.84,51.86,37200.0,35.3895,35.3895,35.3486,35.3623,37200.0
2014-03-31 14:50:00,51.87,51.87,51.84,51.86,28300.0,35.3691,35.3691,35.3486,35.3623,28300.0
2014-03-31 15:00:00,51.87,51.87,51.84,51.84,22000.0,35.3691,35.3691,35.3486,35.3486,22000.0
2014-03-31 15:10:00,51.85,51.86,51.8,51.81,43500.0,35.3554,35.3623,35.3213,35.3282,43500.0
2014-03-31 15:20:00,51.8,51.85,51.79,51.83,48500.0,35.3213,35.3554,35.3145,35.3418,48500.0
2014-03-31 15:30:00,51.84,51.87,51.83,51.86,119200.0,35.3486,35.3691,35.3418,35.3623,119200.0
2014-03-31 15:40:00,51.86,51.87,51.82,51.84,127000.0,35.3623,35.3691,35.335,35.3486,127000.0
2014-03-31 15:50:00,51.84,51.86,51.78,51.82,441100.0,35.3486,35.3623,35.3077,35.335,441100.0
2014-04-01 09:30:00,51.65,51.77,51.38,51.71,256100.0,35.2191,35.3009,35.035,35.26,256100.0
2014-04-01 09:40:00,51.71,51.86,51.6,51.86,74800.0,35.26,35.3623,35.185,35.3623,74800.0
2014-04-01 09:50:00,51.84,51.89,51.78,51.78,48000.0,35.3486,35.3827,35.3077,35.3077,48000.0
2014-04-01 10:00:00,51.77,51.84,51.75,51.78,35900.0,35.3009,35.3486,35.2873,35.3077,35900.0
2014-04-01 10:10:00,51.78,51.79,51.72,51.74,44100.0,35.3077,35.3145,35.2668,35.2804,44100.0
2014-04-01 10:20:00,51.74,51.79,51.73,51.74,37800.0,35.2804,35.3145,35.2736,35.2804,37800.0
2014-04-01 10:30:00,51.75,51.76,51.67,51.67,42300.0,35.2873,35.2941,35.2327,35.2327,42300.0
2014-04-01 10:40:00,51.66,51.75,51.56,51.56,69800.0,35.2259,35.2873,35.1577,35.1577,69800.0
2014-04-01 10:50:00,51.56,51.62,51.55,51.55,77000.0,35.1577,35.1986,35.1509,35.1509,77000.0
2014-04-01 11:00:00,51.55,51.59,51.55,51.57,70500.0,35.1509,35.1782,35.1509,35.1645,70500.0
2014-04-01 11:10:00,51.57,51.58,51.54,51.55,38800.0,35.1645,35.1713,35.1441,35.1509,38800.0
2014-04-01 11:20:00,51.54,51.61,51.54,51.58,30300.0,35.1441,35.1918,35.1441,35.1713,30300.0
2014-04-01 11:30:00,51.59,51.7,51.58,51.68,63100.0,35.1782,35.2532,35.1713,35.2395,63100.0
2014-04-01 11:40:00,51.67,51.68,51.62,51.62,47400.0,35.2327,35.2395,35.1986,35.1986,47400.0
2014-04-01 11:50:00,51.62,51.64,51.6,51.62,50200.0,35.1986,35.2122,35.185,35.1986,50200.0
2014-04-01 12:00:00,51.62,51.64,51.6,51.61,148700.0,35.1986,35.2122,35.185,35.1918,148700.0
2014-04-01 12:10:00,51.61,51.64,51.6,51.64,63100.0,35.1918,35.2122,35.185,35.2122,63100.0
2014-04-01 12:20:00,51.64,51.69,51.63,51.68,18700.0,35.2122,35.2463,35.2054,35.2395,18700.0
2014-04-01 12:30:00,51.67,51.7,51.66,51.69,24100.0,35.2327,35.2532,35.2259,35.2463,24100.0
2014-04-01 12:40:00,51.68,51.71,51.67,51.7,36200.0,35.2395,35.26,35.2327,35.2532,36200.0
2014-04-01 12:50:00,51.7,51.72,51.69,51.7,29000.0,35.2532,35.2668,35.2463,35.2532,29000.0
2014-04-01 13:00:00,51.69,51.72,51.69,51.7,35100.0,35.2463,35.2668,35.2463,35.2532,35100.0
2014-04-01 13:10:00,51.7,51.72,51.68,51.72,253400.0,35.2532,35.2668,35.2395,35.2668,253400.0
2014-04-01 13:20:00,51.72,51.79,51.71,51.79,66800.0,35.2668,35.3145,35.26,35.3145,66800.0
2014-04-01 13:30:00,51.79,51.8,51.76,51.79,23000.0,35.3145,35.3213,35.2941,35.3145,23000.0
2014-04-01 13:40:00,51.79,51.81,51.76,51.8,38000.0,35.3145,35.3282,35.2941,35.3213,38000.0
2014-04-01 13:50:00,51.8,51.81,51.78,51.79,28000.0,35.3213,35.3282,35.3077,35.3145,28000.0
2014-04-01 14:00:00,51.8,51.8,51.79,51.79,15400.0,35.3213,35.3213,35.3145,35.3145,15400.0
2014-04-01 14:10:00,51.79,51.8,51.78,51.79,16000.0,35.3145,35.3213,35.3077,35.3145,16000.0
2014-04-01 14:20:00,51.78,51.8,51.78,51.8,17600.0,35.3077,35.3213,35.3077,35.3213,17600.0
2014-04-01 14:30:00,51.8,51.8,51.77,51.8,64300.0,35.3213,35.3213,35.3009,35.3213,64300.0
2014-04-01 14:40:00,51.79,51.84,51.79,51.83,78400.0,35.3145,35.3486,35.3145,35.3418,78400.0
2014-04-01 14:50:00,51.83,51.84,51.82,51.83,73800.0,35.3418,35.3486,35.335,35.3418,73800.0
2014-04-01 15:00:00,51.83,51.84,51.77,51.77,24700.0,35.3418,35.3486,35.3009,35.3009,24700.0
2014-04-01 15:10:00,51.76,51.77,51.73,51.73,30000.0,35.2941,35.3009,35.2736,35.2736,30000.0
2014-04-01 15:20:00,51.73,51.76,51.73,51.76,25800.0,35.2736,35.2941,35.2736,35.2941,25800.0
2014-04-01 15:30:00,51.75,51.76,51.71,51.74,71000.0,35.2873,35.2941,35.26,35.2804,71000.0
2014-04-01 15:40:00,51.74,51.77,51.71,51.77,84000.0,35.2804,35.3009,35.26,35.3009,84000.0
2014-04-01 15:50:00,51.77,51.79,51.76,51.77,188000.0,35.3009,35.3145,35.2941,35.3009,188000.0
2014-04-02 09:30:00,51.85,51.86,51.43,51.48,69300.0,35.3554,35.3623,35.0691,35.1031,69300.0
2014-04-02 09:40:00,51.47,51.65,51.45,51.65,30100.0,35.0963,35.2191,35.0827,35.2191,30100.0
2014-04-02 09:50:00,51.63,51.67,51.6,51.62,46000.0,35.2054,35.2327,35.185,35.1986,46000.0
2014-04-02 10:00:00,51.63,51.7,51.63,51.68,59400.0,35.2054,35.2532,35.2054,35.2395,59400.0
2014-04-02 10:10:00,51.68,51.76,51.66,51.7,42100.0,35.2395,35.2941,35.2259,35.2532,42100.0
2014-04-02 10:20:00,51.7,51.74,51.65,51.69,26600.0,35.2532,35.2804,35.2191,35.2463,26600.0
2014-04-02 10:30:00,51.69,51.79,51.69,51.75,45200.0,35.2463,35.3145,35.2463,35.2873,45200.0
2014-04-02 10:40:00,51.75,51.76,51.72,51.73,32700.0,35.2873,35.2941,35.2668,35.2736,32700.0
2014-04-02 10:50:00,51.73,51.75,51.72,51.74,13600.0,35.2736,35.2873,35.2668,35.2804,13600.0
2014-04-02 11:00:00,51.74,51.75,51.72,51.72,25500.0,35.2804,35.2873,35.2668,35.2668,25500.0
2014-04-02 11:10:00,51.72,51.72,51.69,51.7,26400.0,35.2668,35.2668,35.2463,35.2532,26400.0
2014-04-02 11:20:00,51.7,51.73,51.69,51.7,26800.0,35.2532,35.2736,35.2463,35.2532,26800.0
2014-04-02 11:30:00,51.7,51.72,51.69,51.69,32100.0,35.2532,35.2668,35.2463,35.2463,32100.0
2014-04-02 11:40:00,51.69,51.71,51.68,51.7,16500.0,35.2463,35.26,35.2395,35.2532,16500.0
2014-04-02 11:50:00,51.7,51.73,51.69,51.73,18800.0,35.2532,35.2736,35.2463,35.2736,18800.0
2014-04-02 12:00:00,51.72,51.73,51.7,51.71,126400.0,35.2668,35.2736,35.2532,35.26,126400.0
2014-04-02 12:10:00,51.71,51.71,51.68,51.7,26600.0,35.26,35.26,35.2395,35.2532,26600.0
2014-04-02 12:20:00,51.7,51.73,51.67,51.71,26200.0,35.2532,35.2736,35.2327,35.26,26200.0
2014-04-02 12:30:00,51.71,51.72,51.7,51.71,26900.0,35.26,35.2668,35.2532,35.26,26900.0
2014-04-02 12:40:00,51.71,51.72,51.7,51.72,33400.0,35.26,35.2668,35.2532,35.2668,33400.0
2014-04-02 12:50:00,51.71,51.72,51.7,51.7,24600.0,35.26,35.2668,35.2532,35.2532,24600.0
2014-04-02 13:00:00,51.71,51.71,51.7,51.71,40500.0,35.26,35.26,35.2532,35.26,40500.0
2014-04-02 13:10:00,51.7,51.71,51.7,51.7,16700.0,35.2532,35.26,35.2532,35.2532,16700.0
2014-04-02 13:20:00,51.7,51.72,51.69,51.71,49800.0,35.2532,35.2668,35.2463,35.26,49800.0
2014-04-02 13:30:00,51.71,51.71,51.69,51.7,61900.0,35.26,35.26,35.2463,35.2532,61900.0
2014-04-02 13:40:00,51.7,51.72,51.69,51.72,34100.0,35.2532,35.2668,35.2463,35.2668,34100.0
2014-04-02 13:50:00,51.72,51.72,51.68,51.69,23300.0,35.2668,35.2668,35.2395,35.2463,23300.0
2014-04-02 14:00:00,51.69,51.69,51.66,51.67,24000.0,35.2463,35.2463,35.2259,35.2327,24000.0
2014-04-02 14:10:00,51.67,51.7,51.67,51.69,23200.0,35.2327,35.2532,35.2327,35.2463,23200.0
2014-04-02 14:20:00,51.69,51.7,51.65,51.66,22300.0,35.2463,35.2532,35.2191,35.2259,22300.0
2014-04-02 14:30:00,51.65,51.65,51.6,51.6,21900.0,35.2191,35.2191,35.185,35.185,21900.0
2014-04-02 14:40:00,51.6,51.61,51.58,51.61,32100.0,35.185,35.1918,35.1713,35.1918,32100.0
2014-04-02 14:50:00,51.61,51.63,51.58,51.63,27100.0,35.1918,35.2054,35.1713,35.2054,27100.0
2014-04-02 15:00:00,51.63,51.63,51.59,51.63,23200.0,35.2054,35.2054,35.1782,35.2054,23200.0
2014-04-02 15:10:00,51.63,51.64,51.62,51.64,24100.0,35.2054,35.2122,35.1986,35.2122,24100.0
2014-04-02 15:20:00,51.64,51.69,51.62,51.68,40500.0,35.2122,35.2463,35.1986,35.2395,40500.0
2014-04-02 15:30:00,51.69,51.72,51.66,51.72,77500.0,35.2463,35.2668,35.2259,35.2668,77500.0
2014-04-02 15:40:00,51.71,51.72,51.65,51.65,103200.0,35.26,35.2668,35.2191,35.2191,103200.0
2014-04-02 15:50:00,51.64,51.67,51.61,51.62,249300.0,35.2122,35.2327,35.1918,35.1986,249300.0
2014-04-03 09:30:00,51.92,51.92,51.61,51.63,108800.0,35.4032,35.4032,35.1918,35.2054,108800.0
2014-04-03 09:40:00,51.63,51.66,51.58,51.64,44100.0,35.2054,35.2259,35.1713,35.2122,44100.0
2014-04-03 09:50:00,51.64,51.67,51.59,51.65,27500.0,35.2122,35.2327,35.1782,35.2191,27500.0
2014-04-03 10:00:00,51.65,51.69,51.54,51.55,27000.0,35.2191,35.2463,35.1441,35.1509,27000.0
2014-04-03 10:10:00,51.55,51.79,51.55,51.78,81000.0,35.1509,35.3145,35.1509,35.3077,81000.0
2014-04-03 10:20:00,51.78,51.81,51.7,51.71,35400.0,35.3077,35.3282,35.2532,35.26,35400.0
2014-04-03 10:30:00,51.71,51.77,51.69,51.74,110800.0,35.26,35.3009,35.2463,35.2804,110800.0
2014-04-03 10:40:00,51.74,51.79,51.73,51.76,24200.0,35.2804,35.3145,35.2736,35.2941,24200.0
2014-04-03 10:50:00,51.76,51.79,51.73,51.76,123000.0,35.2941,35.3145,35.2736,35.2941,123000.0
2014-04-03 11:00:00,51.76,51.77,51.72,51.73,80800.0,35.2941,35.3009,35.2668,35.2736,80800.0
2014-04-03 11:10:00,51.74,51.74,51.68,51.73,45800.0,35.2804,35.2804,35.2395,35.2736,45800.0
2014-04-03 11:20:00,51.72,51.75,51.72,51.72,31900.0,35.2668,35.2873,35.2668,35.2668,31900.0
2014-04-03 11:30:00,51.72,51.73,51.67,51.69,57000.0,35.2668,35.2736,35.2327,35.2463,57000.0
2014-04-03 11:40:00,51.69,51.69,51.6,51.61,29400.0,35.2463,35.2463,35.185,35.1918,29400.0
2014-04-03 11:50:00,51.6,51.62,51.59,51.61,21800.0,35.185,35.1986,35.1782,35.1918,21800.0
2014-04-03 12:00:00,51.6,51.62,51.6,51.6,25900.0,35.185,35.1986,35.185,35.185,25900.0
2014-04-03 12:10:00,51.61,51.61,51.57,51.58,25200.0,35.1918,35.1918,35.1645,35.1713,25200.0
2014-04-03 12:20:00,51.59,51.6,51.57,51.59,14100.0,35.1782,35.185,35.1645,35.1782,14100.0
2014-04-03 12:30:00,51.59,51.6,51.58,51.59,31300.0,35.1782,35.185,35.1713,35.1782,31300.0
2014-04-03 12:40:00,51.59,51.59,51.57,51.59,20100.0,35.1782,35.1782,35.1645,35.1782,20100.0
2014-04-03 12:50:00,51.58,51.6,51.57,51.57,24200.0,35.1713,35.185,35.1645,35.1645,24200.0
2014-04-03 13:00:00,51.57,51.58,51.57,51.57,22500.0,35.1645,35.1713,35.1645,35.1645,22500.0
2014-04-03 13:10:00,51.58,51.6,51.56,51.6,64400.0,35.1713,35.185,35.1577,35.185,64400.0
2014-04-03 13:20:00,51.6,51.63,51.6,51.6,30400.0,35.185,35.2054,35.185,35.185,30400.0
2014-04-03 13:30:00,51.61,51.61,51.58,51.6,24300.0,35.1918,35.1918,35.1713,35.185,24300.0
2014-04-03 13:40:00,51.61,51.64,51.6,51.63,31200.0,35.1918,35.2122,35.185,35.2054,31200.0
2014-04-03 13:50:00,51.63,51.66,51.62,51.66,25200.0,35.2054,35.2259,35.1986,35.2259,25200.0
2014-04-03 14:00:00,51.66,51.73,51.65,51.73,40400.0,35.2259,35.2736,35.2191,35.2736,40400.0
2014-04-03 14:10:00,51.73,51.76,51.72,51.75,44500.0,35.2736,35.2941,35.2668,35.2873,44500.0
2014-04-03 14:20:00,51.75,51.75,51.7,51.7,71200.0,35.2873,35.2873,35.2532,35.2532,71200.0
2014-04-03 14:30:00,51.7,51.71,51.65,51.66,32800.0,35.2532,35.26,35.2191,35.2259,32800.0
2014-04-03 14:40:00,51.66,51.73,51.66,51.72,36200.0,35.2259,35.2736,35.2259,35.2668,36200.0
2014-04-03 14:50:00,51.73,51.76,51.72,51.76,51600.0,35.2736,35.2941,35.2668,35.2941,51600.0
2014-04-03 15:00:00,51.76,51.79,51.76,51.78,37900.0,35.2941,35.3145,35.2941,35.3077,37900.0
2014-04-03 15:10:00,51.78,51.87,51.78,51.87,54600.0,35.3077,35.3691,35.3077,35.3691,54600.0
2014-04-03 15:20:00,51.87,51.99,51.86,51.98,99500.0,35.3691,35.4509,35.3623,35.4441,99500.0
2014-04-03 15:30:00,51.99,52.04,51.97,52.01,307800.0,35.4509,35.485,35.4373,35.4645,307800.0
2014-04-03 15:40:00,52.0,52.11,52.0,52.11,204000.0,35.4577,35.5327,35.4577,35.5327,204000.0
2014-04-03 15:50:00,52.1,52.33,52.1,52.23,1070400.0,35.5259,35.6827,35.5259,35.6146,1070400.0
2014-04-04 09:30:00,51.92,52.02,51.75,51.84,319700.0,35.4032,35.4714,35.2873,35.3486,319700.0
2014-04-04 09:40:00,51.83,51.9,51.7,51.73,164800.0,35.3418,35.3895,35.2532,35.2736,164800.0
2014-04-04 09:50:00,51.73,51.74,51.63,51.68,107000.0,35.2736,35.2804,35.2054,35.2395,107000.0
2014-04-04 10:00:00,51.69,51.71,51.56,51.57,156200.0,35.2463,35.26,35.1577,35.1645,156200.0
2014-04-04 10:10:00,51.57,51.62,51.48,51.51,122400.0,35.1645,35.1986,35.1031,35.1236,122400.0
2014-04-04 10:20:00,51.51,51.64,51.47,51.63,117300.0,35.1236,35.2122,35.0963,35.2054,117300.0
2014-04-04 10:30:00,51.62,51.72,51.62,51.68,117600.0,35.1986,35.2668,35.1986,35.2395,117600.0
2014-04-04 10:40:00,51.68,51.71,51.62,51.63,88500.0,35.2395,35.26,35.1986,35.2054,88500.0
2014-04-04 10:50:00,51.62,51.64,51.59,51.62,112400.0,35.1986,35.2122,35.1782,35.1986,112400.0
2014-04-04 11:00:00,51.62,51.63,51.5,51.51,93400.0,35.1986,35.2054,35.1168,35.1236,93400.0
2014-04-04 11:10:00,51.5,51.53,51.48,51.53,70900.0,35.1168,35.1372,35.1031,35.1372,70900.0
2014-04-04 11:20:00,51.54,51.64,51.52,51.64,146500.0,35.1441,35.2122,35.1304,35.2122,146500.0
2014-04-04 11:30:00,51.64,51.66,51.6,51.61,134400.0,35.2122,35.2259,35.185,35.1918,134400.0
2014-04-04 11:40:00,51.61,51.62,51.51,51.53,162600.0,35.1918,35.1986,35.1236,35.1372,162600.0
2014-04-04 11:50:00,51.54,51.58,51.53,51.56,77800.0,35.1441,35.1713,35.1372,35.1577,77800.0
2014-04-04 12:00:00,51.57,51.57,51.47,51.47,87300.0,35.1645,35.1645,35.0963,35.0963,87300.0
2014-04-04 12:10:00,51.48,51.52,51.47,51.51,72100.0,35.1031,35.1304,35.0963,35.1236,72100.0
2014-04-04 12:20:00,51.5,51.54,51.47,51.5,38600.0,35.1168,35.1441,35.0963,35.1168,38600.0
2014-04-04 12:30:00,51.51,51.53,51.49,51.51,52700.0,35.1236,35.1372,35.11,35.1236,52700.0
2014-04-04 12:40:00,51.51,51.52,51.48,51.5,81400.0,35.1236,35.1304,35.1031,35.1168,81400.0
2014-04-04 12:50:00,51.5,51.51,51.45,51.5,135400.0,35.1168,35.1236,35.0827,35.1168,135400.0
2014-04-04 13:00:00,51.51,51.6,51.51,51.6,52900.0,35.1236,35.185,35.1236,35.185,52900.0
2014-04-04 13:10:00,51.6,51.65,51.6,51.6,33100.0,35.185,35.2191,35.185,35.185,33100.0
2014-04-04 13:20:00,51.6,51.61,51.5,51.51,41800.0,35.185,35.1918,35.1168,35.1236,41800.0
2014-04-04 13:30:00,51.51,51.51,51.45,51.48,48400.0,35.1236,35.1236,35.0827,35.1031,48400.0
2014-04-04 13:40:00,51.47,51.5,51.46,51.47,49200.0,35.0963,35.1168,35.0895,35.0963,49200.0
2014-04-04 13:50:00,51.47,51.47,51.4,51.41,75700.0,35.0963,35.0963,35.0486,35.0554,75700.0
2014-04-04 14:00:00,51.41,51.45,51.39,51.4,63400.0,35.0554,35.0827,35.0418,35.0486,63400.0
2014-04-04 14:10:00,51.4,51.41,51.34,51.38,56900.0,35.0486,35.0554,35.0077,35.035,56900.0
2014-04-04 14:20:00,51.37,51.37,51.27,51.27,54900.0,35.0281,35.0281,34.9599,34.9599,54900.0
2014-04-04 14:30:00,51.27,51.33,51.25,51.26,64700.0,34.9599,35.0009,34.9463,34.9531,64700.0
2014-04-04 14:40:00,51.26,51.28,51.21,51.25,66400.0,34.9531,34.9668,34.919,34.9463,66400.0
2014-04-04 14:50:00,51.25,51.29,51.24,51.29,57600.0,34.9463,34.9736,34.9395,34.9736,57600.0
2014-04-04 15:00:00,51.28,51.29,51.23,51.24,55300.0,34.9668,34.9736,34.9327,34.9395,55300.0
2014-04-04 15:10:00,51.24,51.39,51.23,51.38,85800.0,34.9395,35.0418,34.9327,35.035,85800.0
2014-04-04 15:20:00,51.37,51.48,51.37,51.42,111500.0,35.0281,35.1031,35.0281,35.0622,111500.0
2014-04-04 15:30:00,51.42,51.43,51.3,51.3,104600.0,35.0622,35.0691,34.9804,34.9804,104600.0
2014-04-04 15:40:00,51.3,51.34,51.25,51.32,164800.0,34.9804,35.0077,34.9463,34.994,164800.0
2014-04-04 15:50:00,51.32,51.32,51.24,51.26,277000.0,34.994,34.994,34.9395,34.9531,277000.0
2014-04-07 09:30:00,51.45,51.79,51.34,51.6,116000.0,35.0827,35.3145,35.0077,35.185,116000.0
2014-04-07 09:40:00,51.62,51.65,51.54,51.59,60300.0,35.1986,35.2191,35.1441,35.1782,60300.0
2014-04-07 09:50:00,51.6,51.65,51.54,51.64,84200.0,35.185,35.2191,35.1441,35.2122,84200.0
2014-04-07 10:00:00,51.65,51.69,51.58,51.68,55400.0,35.2191,35.2463,35.1713,35.2395,55400.0
2014-04-07 10:10:00,51.68,51.76,51.64,51.72,82500.0,35.2395,35.2941,35.2122,35.2668,82500.0
2014-04-07 10:20:00,51.72,51.79,51.72,51.76,63700.0,35.2668,35.3145,35.2668,35.2941,63700.0
2014-04-07 10:30:00,51.76,51.84,51.66,51.82,118600.0,35.2941,35.3486,35.2259,35.335,118600.0
2014-04-07 10:40:00,51.82,51.92,51.79,51.88,88500.0,35.335,35.4032,35.3145,35.3759,88500.0
2014-04-07 10:50:00,51.87,51.98,51.83,51.97,93500.0,35.3691,35.4441,35.3418,35.4373,93500.0
2014-04-07 11:00:00,51.96,52.07,51.95,52.05,135300.0,35.4304,35.5055,35.4236,35.4918,135300.0
2014-04-07 11:10:00,52.05,52.3,52.04,52.3,217500.0,35.4918,35.6623,35.485,35.6623,217500.0
2014-04-07 11:20:00,52.3,52.3,52.21,52.24,145600.0,35.6623,35.6623,35.6009,35.6214,145600.0
2014-04-07 11:30:00,52.23,52.23,52.08,52.13,95600.0,35.6146,35.6146,35.5123,35.5464,95600.0
2014-04-07 11:40:00,52.13,52.13,52.06,52.09,51300.0,35.5464,35.5464,35.4986,35.5191,51300.0
2014-04-07 11:50:00,52.09,52.17,52.07,52.15,65100.0,35.5191,35.5736,35.5055,35.56,65100.0
2014-04-07 12:00:00,52.15,52.29,52.14,52.28,116100.0,35.56,35.6555,35.5532,35.6486,116100.0
2014-04-07 12:10:00,52.28,52.28,52.19,52.2,75400.0,35.6486,35.6486,35.5873,35.5941,75400.0
2014-04-07 12:20:00,52.2,52.23,52.14,52.15,51700.0,35.5941,35.6146,35.5532,35.56,51700.0
2014-04-07 12:30:00,52.14,52.15,52.07,52.13,61500.0,35.5532,35.56,35.5055,35.5464,61500.0
2014-04-07 12:40:00,52.14,52.15,52.11,52.13,39700.0,35.5532,35.56,35.5327,35.5464,39700.0
2014-04-07 12:50:00,52.13,52.23,52.12,52.21,63800.0,35.5464,35.6146,35.5395,35.6009,63800.0
2014-04-07 13:00:00,52.2,52.21,52.15,52.16,50600.0,35.5941,35.6009,35.56,35.5668,50600.0
2014-04-07 13:10:00,52.16,52.28,52.16,52.27,78100.0,35.5668,35.6486,35.5668,35.6418,78100.0
2014-04-07 13:20:00,52.27,52.3,52.2,52.2,68000.0,35.6418,35.6623,35.5941,35.5941,68000.0
2014-04-07 13:30:00,52.2,52.2,52.12,52.13,37500.0,35.5941,35.5941,35.5395,35.5464,37500.0
2014-04-07 13:40:00,52.12,52.2,52.12,52.16,43500.0,35.5395,35.5941,35.5395,35.5668,43500.0
2014-04-07 13:50:00,52.16,52.2,52.16,52.2,52600.0,35.5668,35.5941,35.5668,35.5941,52600.0
2014-04-07 14:00:00,52.2,52.29,52.18,52.18,105000.0,35.5941,35.6555,35.5805,35.5805,105000.0
2014-04-07 14:10:00,52.18,52.2,52.14,52.16,55400.0,35.5805,35.5941,35.5532,35.5668,55400.0
2014-04-07 14:20:00,52.17,52.17,52.12,52.14,59200.0,35.5736,35.5736,35.5395,35.5532,59200.0
2014-04-07 14:30:00,52.13,52.13,52.06,52.08,78000.0,35.5464,35.5464,35.4986,35.5123,78000.0
2014-04-07 14:40:00,52.09,52.11,52.02,52.09,108800.0,35.5191,35.5327,35.4714,35.5191,108800.0
2014-04-07 14:50:00,52.09,52.12,52.08,52.09,70300.0,35.5191,35.5395,35.5123,35.5191,70300.0
2014-04-07 15:00:00,52.08,52.17,52.06,52.16,84800.0,35.5123,35.5736,35.4986,35.5668,84800.0
2014-04-07 15:10:00,52.17,52.17,52.12,52.14,122100.0,35.5736,35.5736,35.5395,35.5532,122100.0
2014-04-07 15:20:00,52.13,52.19,52.12,52.18,108500.0,35.5464,35.5873,35.5395,35.5805,108500.0
2014-04-07 15:30:00,52.18,52.22,52.15,52.15,136000.0,35.5805,35.6077,35.56,35.56,136000.0
2014-04-07 15:40:00,52.14,52.15,51.93,51.94,288600.0,35.5532,35.56,35.41,35.4168,288600.0
2014-04-07 15:50:00,51.93,51.94,51.84,51.86,665200.0,35.41,35.4168,35.3486,35.3623,665200.0
2014-04-08 09:30:00,51.44,51.54,51.27,51.33,148400.0,35.3563,35.425,35.2395,35.2807,148400.0
2014-04-08 09:40:00,51.34,51.39,51.22,51.25,132700.0,35.2876,35.3219,35.2051,35.2257,132700.0
2014-04-08 09:50:00,51.25,51.43,51.25,51.42,93700.0,35.2257,35.3494,35.2257,35.3426,93700.0
2014-04-08 10:00:00,51.41,51.46,51.31,51.31,78100.0,35.3357,35.3701,35.267,35.267,78100.0
2014-04-08 10:10:00,51.31,51.32,51.27,51.28,48800.0,35.267,35.2738,35.2395,35.2463,48800.0
2014-04-08 10:20:00,51.28,51.43,51.28,51.41,77400.0,35.2463,35.3494,35.2463,35.3357,77400.0
2014-04-08 10:30:00,51.41,51.44,51.36,51.41,62000.0,35.3357,35.3563,35.3013,35.3357,62000.0
2014-04-08 10:40:00,51.4,51.44,51.38,51.38,57500.0,35.3288,35.3563,35.3151,35.3151,57500.0
2014-04-08 10:50:00,51.39,51.42,51.38,51.4,63800.0,35.3219,35.3426,35.3151,35.3288,63800.0
2014-04-08 11:00:00,51.4,51.44,51.37,51.42,84000.0,35.3288,35.3563,35.3082,35.3426,84000.0
2014-04-08 11:10:00,51.43,51.48,51.39,51.47,96600.0,35.3494,35.3838,35.3219,35.3769,96600.0
2014-04-08 11:20:00,51.47,51.51,51.46,51.48,73600.0,35.3769,35.4044,35.3701,35.3838,73600.0
2014-04-08 11:30:00,51.48,51.48,51.42,51.43,90200.0,35.3838,35.3838,35.3426,35.3494,90200.0
2014-04-08 11:40:00,51.43,51.44,51.34,51.36,74300.0,35.3494,35.3563,35.2876,35.3013,74300.0
2014-04-08 11:50:00,51.36,51.39,51.35,51.36,94800.0,35.3013,35.3219,35.2945,35.3013,94800.0
2014-04-08 12:00:00,51.37,51.37,51.26,51.3,139100.0,35.3082,35.3082,35.2326,35.2601,139100.0
2014-04-08 12:10:00,51.3,51.33,51.26,51.27,43300.0,35.2601,35.2807,35.2326,35.2395,43300.0
2014-04-08 12:20:00,51.25,51.26,51.22,51.23,73500.0,35.2257,35.2326,35.2051,35.212,73500.0
2014-04-08 12:30:00,51.23,51.27,51.23,51.23,66400.0,35.212,35.2395,35.212,35.212,66400.0
2014-04-08 12:40:00,51.24,51.25,51.21,51.24,59600.0,35.2188,35.2257,35.1982,35.2188,59600.0
2014-04-08 12:50:00,51.24,51.25,51.18,51.19,49100.0,35.2188,35.2257,35.1776,35.1845,49100.0
2014-04-08 13:00:00,51.2,51.22,51.19,51.19,21900.0,35.1914,35.2051,35.1845,35.1845,21900.0
2014-04-08 13:10:00,51.2,51.21,51.14,51.2,83000.0,35.1914,35.1982,35.1501,35.1914,83000.0
2014-04-08 13:20:00,51.21,51.26,51.2,51.25,39000.0,35.1982,35.2326,35.1914,35.2257,39000.0
2014-04-08 13:30:00,51.26,51.26,51.22,51.22,67300.0,35.2326,35.2326,35.2051,35.2051,67300.0
2014-04-08 13:40:00,51.22,51.23,51.17,51.19,108700.0,35.2051,35.212,35.1707,35.1845,108700.0
2014-04-08 13:50:00,51.19,51.22,51.19,51.2,85400.0,35.1845,35.2051,35.1845,35.1914,85400.0
2014-04-08 14:00:00,51.2,51.21,51.16,51.2,54100.0,35.1914,35.1982,35.1639,35.1914,54100.0
2014-04-08 14:10:00,51.2,51.21,51.14,51.16,124900.0,35.1914,35.1982,35.1501,35.1639,124900.0
2014-04-08 14:20:00,51.16,51.18,51.11,51.14,127200.0,35.1639,35.1776,35.1295,35.1501,127200.0
2014-04-08 14:30:00,51.14,51.2,51.14,51.17,174500.0,35.1501,35.1914,35.1501,35.1707,174500.0
2014-04-08 14:40:00,51.18,51.29,51.18,51.28,155800.0,35.1776,35.2532,35.1776,35.2463,155800.0
2014-04-08 14:50:00,51.27,51.29,51.23,51.28,73000.0,35.2395,35.2532,35.212,35.2463,73000.0
2014-04-08 15:00:00,51.28,51.3,51.27,51.29,101100.0,35.2463,35.2601,35.2395,35.2532,101100.0
2014-04-08 15:10:00,51.28,51.3,51.23,51.25,139200.0,35.2463,35.2601,35.212,35.2257,139200.0
2014-04-08 15:20:00,51.25,51.27,51.23,51.26,97700.0,35.2257,35.2395,35.212,35.2326,97700.0
2014-04-08 15:30:00,51.25,51.27,51.22,51.24,137400.0,35.2257,35.2395,35.2051,35.2188,137400.0
2014-04-08 15:40:00,51.24,51.27,51.23,51.27,159000.0,35.2188,35.2395,35.212,35.2395,159000.0
2014-04-08 15:50:00,51.26,51.31,51.24,51.27,296900.0,35.2326,35.267,35.2188,35.2395,296900.0
2014-04-09 09:30:00,51.22,51.41,51.09,51.38,103100.0,35.2051,35.3357,35.1157,35.3151,103100.0
2014-04-09 09:40:00,51.38,51.4,51.27,51.37,53900.0,35.3151,35.3288,35.2395,35.3082,53900.0
2014-04-09 09:50:00,51.37,51.39,51.2,51.22,59200.0,35.3082,35.3219,35.1914,35.2051,59200.0
2014-04-09 10:00:00,51.22,51.27,51.16,51.2,83100.0,35.2051,35.2395,35.1639,35.1914,83100.0
2014-04-09 10:10:00,51.2,51.22,51.14,51.21,52800.0,35.1914,35.2051,35.1501,35.1982,52800.0
2014-04-09 10:20:00,51.21,51.28,51.15,51.24,68300.0,35.1982,35.2463,35.157,35.2188,68300.0
2014-04-09 10:30:00,51.25,51.29,51.2,51.22,79000.0,35.2257,35.2532,35.1914,35.2051,79000.0
2014-04-09 10:40:00,51.22,51.26,51.13,51.13,44200.0,35.2051,35.2326,35.1432,35.1432,44200.0
2014-04-09 10:50:00,51.13,51.19,51.12,51.13,34700.0,35.1432,35.1845,35.1364,35.1432,34700.0
2014-04-09 11:00:00,51.13,51.17,51.11,51.16,49900.0,35.1432,35.1707,35.1295,35.1639,49900.0
2014-04-09 11:10:00,51.17,51.18,51.14,51.17,38200.0,35.1707,35.1776,35.1501,35.1707,38200.0
2014-04-09 11:20:00,51.16,51.24,51.13,51.24,44400.0,35.1639,35.2188,35.1432,35.2188,44400.0
2014-04-09 11:30:00,51.23,51.26,51.18,51.19,56500.0,35.212,35.2326,35.1776,35.1845,56500.0
2014-04-09 11:40:00,51.19,51.19,51.11,51.13,43200.0,35.1845,35.1845,35.1295,35.1432,43200.0
2014-04-09 11:50:00,51.12,51.15,51.11,51.11,39000.0,35.1364,35.157,35.1295,35.1295,39000.0
2014-04-09 12:00:00,51.1,51.18,51.1,51.1,46200.0,35.1226,35.1776,35.1226,35.1226,46200.0
2014-04-09 12:10:00,51.11,51.11,51.08,51.09,17000.0,35.1295,35.1295,35.1089,35.1157,17000.0
2014-04-09 12:20:00,51.08,51.09,51.05,51.07,47100.0,35.1089,35.1157,35.0883,35.102,47100.0
2014-04-09 12:30:00,51.06,51.12,51.05,51.12,31700.0,35.0951,35.1364,35.0883,35.1364,31700.0
2014-04-09 12:40:00,51.12,51.15,51.1,51.14,30700.0,35.1364,35.157,35.1226,35.1501,30700.0
2014-04-09 12:50:00,51.14,51.14,51.1,51.11,27600.0,35.1501,35.1501,35.1226,35.1295,27600.0
2014-04-09 13:00:00,51.11,51.15,51.11,51.14,39900.0,35.1295,35.157,35.1295,35.1501,39900.0
2014-04-09 13:10:00,51.14,51.16,51.13,51.14,22400.0,35.1501,35.1639,35.1432,35.1501,22400.0
2014-04-09 13:20:00,51.13,51.14,51.11,51.12,25900.0,35.1432,35.1501,35.1295,35.1364,25900.0
2014-04-09 13:30:00,51.11,51.12,51.08,51.08,23300.0,35.1295,35.1364,35.1089,35.1089,23300.0
2014-04-09 13:40:00,51.09,51.09,51.07,51.08,36200.0,35.1157,35.1157,35.102,35.1089,36200.0
2014-04-09 13:50:00,51.08,51.13,51.08,51.08,28500.0,35.1089,35.1432,35.1089,35.1089,28500.0
2014-04-09 14:00:00,51.09,51.22,51.09,51.21,61600.0,35.1157,35.2051,35.1157,35.1982,61600.0
2014-04-09 14:10:00,51.21,51.36,51.2,51.33,115300.0,35.1982,35.3013,35.1914,35.2807,115300.0
2014-04-09 14:20:00,51.34,51.39,51.3,51.3,64100.0,35.2876,35.3219,35.2601,35.2601,64100.0
2014-04-09 14:30:00,51.3,51.31,51.21,51.21,69400.0,35.2601,35.267,35.1982,35.1982,69400.0
2014-04-09 14:40:00,51.21,51.23,51.19,51.2,48900.0,35.1982,35.212,35.1845,35.1914,48900.0
2014-04-09 14:50:00,51.21,51.21,51.18,51.21,48900.0,35.1982,35.1982,35.1776,35.1982,48900.0
2014-04-09 15:00:00,51.2,51.26,51.19,51.24,56500.0,35.1914,35.2326,35.1845,35.2188,56500.0
2014-04-09 15:10:00,51.24,51.25,51.21,51.21,49700.0,35.2188,35.2257,35.1982,35.1982,49700.0
2014-04-09 15:20:00,51.21,51.26,51.21,51.25,76700.0,35.1982,35.2326,35.1982,35.2257,76700.0
2014-04-09 15:30:00,51.24,51.3,51.22,51.26,105700.0,35.2188,35.2601,35.2051,35.2326,105700.0
2014-04-09 15:40:00,51.26,51.32,51.25,51.27,153200.0,35.2326,35.2738,35.2257,35.2395,153200.0
2014-04-09 15:50:00,51.27,51.28,51.2,51.26,355300.0,35.2395,35.2463,35.1914,35.2326,355300.0
2014-04-10 09:30:00,51.36,51.67,51.25,51.66,141800.0,35.3013,35.5144,35.2257,35.5075,141800.0
2014-04-10 09:40:00,51.64,51.82,51.64,51.75,109400.0,35.4938,35.6175,35.4938,35.5694,109400.0
2014-04-10 09:50:00,51.74,51.74,51.68,51.72,54400.0,35.5625,35.5625,35.5213,35.5488,54400.0
2014-04-10 10:00:00,51.71,51.82,51.68,51.82,110400.0,35.5419,35.6175,35.5213,35.6175,110400.0
2014-04-10 10:10:00,51.83,51.88,51.79,51.83,61800.0,35.6244,35.6587,35.5969,35.6244,61800.0
2014-04-10 10:20:00,51.84,51.91,51.8,51.88,51600.0,35.6312,35.6794,35.6038,35.6587,51600.0
2014-04-10 10:30:00,51.88,51.99,51.86,51.99,100100.0,35.6587,35.7343,35.645,35.7343,100100.0
2014-04-10 10:40:00,51.98,52.04,51.93,51.98,224600.0,35.7275,35.7687,35.6931,35.7275,224600.0
2014-04-10 10:50:00,51.98,52.01,51.87,51.89,107500.0,35.7275,35.7481,35.6519,35.6656,107500.0
2014-04-10 11:00:00,51.88,51.92,51.83,51.89,55000.0,35.6587,35.6862,35.6244,35.6656,55000.0
2014-04-10 11:10:00,51.88,51.9,51.83,51.85,77100.0,35.6587,35.6725,35.6244,35.6381,77100.0
2014-04-10 11:20:00,51.85,51.87,51.81,51.82,70900.0,35.6381,35.6519,35.6106,35.6175,70900.0
2014-04-10 11:30:00,51.81,51.88,51.81,51.87,75500.0,35.6106,35.6587,35.6106,35.6519,75500.0
2014-04-10 11:40:00,51.87,51.88,51.8,51.85,49900.0,35.6519,35.6587,35.6038,35.6381,49900.0
2014-04-10 11:50:00,51.84,51.86,51.76,51.79,54800.0,35.6312,35.645,35.5763,35.5969,54800.0
2014-04-10 12:00:00,51.78,51.79,51.61,51.62,66400.0,35.59,35.5969,35.4732,35.48,66400.0
2014-04-10 12:10:00,51.61,51.62,51.53,51.6,52600.0,35.4732,35.48,35.4182,35.4663,52600.0
2014-04-10 12:20:00,51.59,51.62,51.54,51.55,54900.0,35.4594,35.48,35.425,35.4319,54900.0
2014-04-10 12:30:00,51.54,51.57,51.52,51.53,50600.0,35.425,35.4457,35.4113,35.4182,50600.0
2014-04-10 12:40:00,51.52,51.53,51.46,51.47,109800.0,35.4113,35.4182,35.3701,35.3769,109800.0
2014-04-10 12:50:00,51.47,51.48,51.4,51.41,193700.0,35.3769,35.3838,35.3288,35.3357,193700.0
2014-04-10 13:00:00,51.42,51.5,51.4,51.44,110800.0,35.3426,35.3976,35.3288,35.3563,110800.0
2014-04-10 13:10:00,51.43,51.49,51.35,51.36,49100.0,35.3494,35.3907,35.2945,35.3013,49100.0
2014-04-10 13:20:00,51.35,51.39,51.32,51.38,44000.0,35.2945,35.3219,35.2738,35.3151,44000.0
2014-04-10 13:30:00,51.37,51.38,51.3,51.3,81100.0,35.3082,35.3151,35.2601,35.2601,81100.0
2014-04-10 13:40:00,51.29,51.34,51.28,51.34,58000.0,35.2532,35.2876,35.2463,35.2876,58000.0
2014-04-10 13:50:00,51.34,51.37,51.32,51.33,83200.0,35.2876,35.3082,35.2738,35.2807,83200.0
2014-04-10 14:00:00,51.33,51.36,51.3,51.35,49400.0,35.2807,35.3013,35.2601,35.2945,49400.0
2014-04-10 14:10:00,51.36,51.44,51.35,51.39,43700.0,35.3013,35.3563,35.2945,35.3219,43700.0
2014-04-10 14:20:00,51.39,51.39,51.3,51.31,53100.0,35.3219,35.3219,35.2601,35.267,53100.0
2014-04-10 14:30:00,51.3,51.3,51.23,51.23,86700.0,35.2601,35.2601,35.212,35.212,86700.0
2014-04-10 14:40:00,51.23,51.24,51.12,51.13,74200.0,35.212,35.2188,35.1364,35.1432,74200.0
2014-04-10 14:50:00,51.13,51.19,51.12,51.18,69900.0,35.1432,35.1845,35.1364,35.1776,69900.0
2014-04-10 15:00:00,51.17,51.17,51.0,51.0,109300.0,35.1707,35.1707,35.0539,35.0539,109300.0
2014-04-10 15:10:00,51.01,51.1,50.98,51.1,83400.0,35.0608,35.1226,35.0401,35.1226,83400.0
2014-04-10 15:20:00,51.09,51.09,50.99,51.02,91800.0,35.1157,35.1157,35.047,35.0676,91800.0
2014-04-10 15:30:00,51.02,51.11,50.99,51.07,79800.0,35.0676,35.1295,35.047,35.102,79800.0
2014-04-10 15:40:00,51.07,51.16,51.04,51.14,137800.0,35.102,35.1639,35.0814,35.1501,137800.0
2014-04-10 15:50:00,51.13,51.14,50.99,50.99,283800.0,35.1432,35.1501,35.047,35.047,283800.0
2014-04-11 09:30:00,51.02,51.54,50.97,51.47,178200.0,35.0676,35.425,35.0333,35.3769,178200.0
2014-04-11 09:40:00,51.48,51.53,51.34,51.41,145300.0,35.3838,35.4182,35.2876,35.3357,145300.0
2014-04-11 09:50:00,51.41,51.42,51.27,51.27,93700.0,35.3357,35.3426,35.2395,35.2395,93700.0
2014-04-11 10:00:00,51.26,51.42,51.26,51.31,114900.0,35.2326,35.3426,35.2326,35.267,114900.0
2014-04-11 10:10:00,51.32,51.42,51.27,51.34,87000.0,35.2738,35.3426,35.2395,35.2876,87000.0
2014-04-11 10:20:00,51.34,51.35,51.16,51.16,103200.0,35.2876,35.2945,35.1639,35.1639,103200.0
2014-04-11 10:30:00,51.16,51.27,51.16,51.23,101600.0,35.1639,35.2395,35.1639,35.212,101600.0
2014-04-11 10:40:00,51.22,51.26,51.19,51.21,71800.0,35.2051,35.2326,35.1845,35.1982,71800.0
2014-04-11 10:50:00,51.2,51.31,51.18,51.28,114600.0,35.1914,35.267,35.1776,35.2463,114600.0
2014-04-11 11:00:00,51.27,51.28,51.13,51.19,79900.0,35.2395,35.2463,35.1432,35.1845,79900.0
2014-04-11 11:10:00,51.19,51.27,51.18,51.25,64200.0,35.1845,35.2395,35.1776,35.2257,64200.0
2014-04-11 11:20:00,51.26,51.26,51.18,51.2,75100.0,35.2326,35.2326,35.1776,35.1914,75100.0
2014-04-11 11:30:00,51.2,51.23,51.14,51.19,67600.0,35.1914,35.212,35.1501,35.1845,67600.0
2014-04-11 11:40:00,51.19,51.23,51.17,51.19,38600.0,35.1845,35.212,35.1707,35.1845,38600.0
2014-04-11 11:50:00,51.18,51.25,51.18,51.24,46600.0,35.1776,35.2257,35.1776,35.2188,46600.0
2014-04-11 12:00:00,51.24,51.27,51.21,51.24,60800.0,35.2188,35.2395,35.1982,35.2188,60800.0
2014-04-11 12:10:00,51.23,51.25,51.14,51.14,75000.0,35.212,35.2257,35.1501,35.1501,75000.0
2014-04-11 12:20:00,51.13,51.14,51.08,51.08,55800.0,35.1432,35.1501,35.1089,35.1089,55800.0
2014-04-11 12:30:00,51.09,51.14,51.05,51.14,52200.0,35.1157,35.1501,35.0883,35.1501,52200.0
2014-04-11 12:40:00,51.15,51.21,51.14,51.18,42800.0,35.157,35.1982,35.1501,35.1776,42800.0
2014-04-11 12:50:00,51.18,51.18,51.11,51.13,32700.0,35.1776,35.1776,35.1295,35.1432,32700.0
2014-04-11 13:00:00,51.14,51.14,51.03,51.07,29100.0,35.1501,35.1501,35.0745,35.102,29100.0
2014-04-11 13:10:00,51.06,51.12,51.06,51.1,44700.0,35.0951,35.1364,35.0951,35.1226,44700.0
2014-04-11 13:20:00,51.1,51.15,51.09,51.15,47000.0,35.1226,35.157,35.1157,35.157,47000.0
2014-04-11 13:30:00,51.14,51.17,51.11,51.16,44500.0,35.1501,35.1707,35.1295,35.1639,44500.0
2014-04-11 13:40:00,51.17,51.25,51.17,51.22,56000.0,35.1707,35.2257,35.1707,35.2051,56000.0
2014-04-11 13:50:00,51.22,51.23,51.2,51.2,26500.0,35.2051,35.212,35.1914,35.1914,26500.0
2014-04-11 14:00:00,51.2,51.27,51.2,51.26,73500.0,35.1914,35.2395,35.1914,35.2326,73500.0
2014-04-11 14:10:00,51.27,51.27,51.22,51.23,38900.0,35.2395,35.2395,35.2051,35.212,38900.0
2014-04-11 14:20:00,51.24,51.27,51.2,51.23,93000.0,35.2188,35.2395,35.1914,35.212,93000.0
2014-04-11 14:30:00,51.23,51.27,51.22,51.23,71600.0,35.212,35.2395,35.2051,35.212,71600.0
2014-04-11 14:40:00,51.23,51.26,51.15,51.15,173800.0,35.212,35.2326,35.157,35.157,173800.0
2014-04-11 14:50:00,51.15,51.2,51.14,51.16,100200.0,35.157,35.1914,35.1501,35.1639,100200.0
2014-04-11 15:00:00,51.16,51.24,51.13,51.24,88000.0,35.1639,35.2188,35.1432,35.2188,88000.0
2014-04-11 15:10:00,51.23,51.24,51.17,51.22,107800.0,35.212,35.2188,35.1707,35.2051,107800.0
2014-04-11 15:20:00,51.23,51.26,51.19,51.2,174900.0,35.212,35.2326,35.1845,35.1914,174900.0
2014-04-11 15:30:00,51.2,51.22,51.19,51.22,98000.0,35.1914,35.2051,35.1845,35.2051,98000.0
2014-04-11 15:40:00,51.22,51.29,51.18,51.24,185500.0,35.2051,35.2532,35.1776,35.2188,185500.0
2014-04-11 15:50:00,51.24,51.24,51.15,51.16,266000.0,35.2188,35.2188,35.157,35.1639,266000.0
2014-04-14 09:30:00,51.47,51.55,51.13,51.2,121500.0,35.3769,35.4319,35.1432,35.1914,121500.0
2014-04-14 09:40:00,51.2,51.31,51.13,51.23,71300.0,35.1914,35.267,35.1432,35.212,71300.0
2014-04-14 09:50:00,51.24,51.29,51.2,51.21,61000.0,35.2188,35.2532,35.1914,35.1982,61000.0
2014-04-14 10:00:00,51.21,51.29,51.18,51.25,102000.0,35.1982,35.2532,35.1776,35.2257,102000.0
2014-04-14 10:10:00,51.24,51.25,51.16,51.25,80200.0,35.2188,35.2257,35.1639,35.2257,80200.0
2014-04-14 10:20:00,51.25,51.26,51.19,51.23,64500.0,35.2257,35.2326,35.1845,35.212,64500.0
2014-04-14 10:30:00,51.23,51.37,51.22,51.33,82300.0,35.212,35.3082,35.2051,35.2807,82300.0
2014-04-14 10:40:00,51.33,51.38,51.31,51.34,53800.0,35.2807,35.3151,35.267,35.2876,53800.0
2014-04-14 10:50:00,51.34,51.34,51.26,51.26,45700.0,35.2876,35.2876,35.2326,35.2326,45700.0
2014-04-14 11:00:00,51.27,51.29,51.24,51.28,59000.0,35.2395,35.2532,35.2188,35.2463,59000.0
2014-04-14 11:10:00,51.27,51.29,51.24,51.25,38200.0,35.2395,35.2532,35.2188,35.2257,38200.0
2014-04-14 11:20:00,51.26,51.32,51.25,51.3,59400.0,35.2326,35.2738,35.2257,35.2601,59400.0
2014-04-14 11:30:00,51.3,51.39,51.3,51.37,35000.0,35.2601,35.3219,35.2601,35.3082,35000.0
2014-04-14 11:40:00,51.37,51.39,51.33,51.37,25600.0,35.3082,35.3219,35.2807,35.3082,25600.0
2014-04-14 11:50:00,51.37,51.38,51.3,51.32,45500.0,35.3082,35.3151,35.2601,35.2738,45500.0
2014-04-14 12:00:00,51.32,51.41,51.32,51.4,22600.0,35.2738,35.3357,35.2738,35.3288,22600.0
2014-04-14 12:10:00,51.39,51.43,51.37,51.43,15900.0,35.3219,35.3494,35.3082,35.3494,15900.0
2014-04-14 12:20:00,51.44,51.44,51.39,51.4,41800.0,35.3563,35.3563,35.3219,35.3288,41800.0
2014-04-14 12:30:00,51.39,51.47,51.39,51.44,24800.0,35.3219,35.3769,35.3219,35.3563,24800.0
2014-04-14 12:40:00,51.44,51.45,51.41,51.45,20800.0,35.3563,35.3632,35.3357,35.3632,20800.0
2014-04-14 12:50:00,51.45,51.5,51.44,51.49,45300.0,35.3632,35.3976,35.3563,35.3907,45300.0
2014-04-14 13:00:00,51.48,51.5,51.46,51.48,23400.0,35.3838,35.3976,35.3701,35.3838,23400.0
2014-04-14 13:10:00,51.48,51.49,51.43,51.44,17700.0,35.3838,35.3907,35.3494,35.3563,17700.0
2014-04-14 13:20:00,51.45,51.45,51.39,51.41,24600.0,35.3632,35.3632,35.3219,35.3357,24600.0
2014-04-14 13:30:00,51.41,51.44,51.37,51.42,33100.0,35.3357,35.3563,35.3082,35.3426,33100.0
2014-04-14 13:40:00,51.43,51.46,51.4,51.4,23800.0,35.3494,35.3701,35.3288,35.3288,23800.0
2014-04-14 13:50:00,51.41,51.41,51.36,51.4,17200.0,35.3357,35.3357,35.3013,35.3288,17200.0
2014-04-14 14:00:00,51.39,51.43,51.39,51.4,19200.0,35.3219,35.3494,35.3219,35.3288,19200.0
2014-04-14 14:10:00,51.39,51.41,51.35,51.35,24800.0,35.3219,35.3357,35.2945,35.2945,24800.0
2014-04-14 14:20:00,51.34,51.34,51.23,51.25,25000.0,35.2876,35.2876,35.212,35.2257,25000.0
2014-04-14 14:30:00,51.24,51.27,51.22,51.23,26200.0,35.2188,35.2395,35.2051,35.212,26200.0
2014-04-14 14:40:00,51.22,51.25,51.21,51.25,22400.0,35.2051,35.2257,35.1982,35.2257,22400.0
2014-04-14 14:50:00,51.26,51.27,51.21,51.22,22700.0,35.2326,35.2395,35.1982,35.2051,22700.0
2014-04-14 15:00:00,51.22,51.23,51.15,51.15,35000.0,35.2051,35.212,35.157,35.157,35000.0
2014-04-14 15:10:00,51.15,51.16,51.04,51.11,45800.0,35.157,35.1639,35.0814,35.1295,45800.0
2014-04-14 15:20:00,51.11,51.17,51.1,51.16,46000.0,35.1295,35.1707,35.1226,35.1639,46000.0
2014-04-14 15:30:00,51.16,51.29,51.16,51.29,72100.0,35.1639,35.2532,35.1639,35.2532,72100.0
2014-04-14 15:40:00,51.28,51.3,51.24,51.28,135700.0,35.2463,35.2601,35.2188,35.2463,135700.0
2014-04-14 15:50:00,51.28,51.32,51.25,51.31,264200.0,35.2463,35.2738,35.2257,35.267,264200.0
2014-04-15 09:30:00,51.34,51.41,51.13,51.18,98100.0,35.2876,35.3357,35.1432,35.1776,98100.0
2014-04-15 09:40:00,51.18,51.36,51.14,51.35,40100.0,35.1776,35.3013,35.1501,35.2945,40100.0
2014-04-15 09:50:00,51.35,51.35,51.26,51.31,46500.0,35.2945,35.2945,35.2326,35.267,46500.0
2014-04-15 10:00:00,51.3,51.32,51.2,51.23,43700.0,35.2601,35.2738,35.1914,35.212,43700.0
2014-04-15 10:10:00,51.23,51.28,51.12,51.14,70100.0,35.212,35.2463,35.1364,35.1501,70100.0
2014-04-15 10:20:00,51.14,51.14,51.06,51.08,77200.0,35.1501,35.1501,35.0951,35.1089,77200.0
2014-04-15 10:30:00,51.08,51.2,51.05,51.2,86700.0,35.1089,35.1914,35.0883,35.1914,86700.0
2014-04-15 10:40:00,51.2,51.34,51.2,51.31,75100.0,35.1914,35.2876,35.1914,35.267,75100.0
2014-04-15 10:50:00,51.31,51.32,51.21,51.22,59400.0,35.267,35.2738,35.1982,35.2051,59400.0
2014-04-15 11:00:00,51.22,51.31,51.16,51.26,90700.0,35.2051,35.267,35.1639,35.2326,90700.0
2014-04-15 11:10:00,51.25,51.26,51.19,51.19,73400.0,35.2257,35.2326,35.1845,35.1845,73400.0
2014-04-15 11:20:00,51.19,51.36,51.18,51.36,86300.0,35.1845,35.3013,35.1776,35.3013,86300.0
2014-04-15 11:30:00,51.35,51.43,51.34,51.38,87100.0,35.2945,35.3494,35.2876,35.3151,87100.0
2014-04-15 11:40:00,51.38,51.39,51.25,51.27,89600.0,35.3151,35.3219,35.2257,35.2395,89600.0
2014-04-15 11:50:00,51.27,51.28,51.2,51.23,58000.0,35.2395,35.2463,35.1914,35.212,58000.0
2014-04-15 12:00:00,51.23,51.28,51.18,51.24,78500.0,35.212,35.2463,35.1776,35.2188,78500.0
2014-04-15 12:10:00,51.24,51.3,51.22,51.28,93300.0,35.2188,35.2601,35.2051,35.2463,93300.0
2014-04-15 12:20:00,51.28,51.29,51.19,51.29,92600.0,35.2463,35.2532,35.1845,35.2532,92600.0
2014-04-15 12:30:00,51.28,51.3,51.23,51.26,54600.0,35.2463,35.2601,35.212,35.2326,54600.0
2014-04-15 12:40:00,51.26,51.28,51.22,51.23,49000.0,35.2326,35.2463,35.2051,35.212,49000.0
2014-04-15 12:50:00,51.24,51.26,51.2,51.21,57100.0,35.2188,35.2326,35.1914,35.1982,57100.0
2014-04-15 13:00:00,51.2,51.3,51.18,51.27,51900.0,35.1914,35.2601,35.1776,35.2395,51900.0
2014-04-15 13:10:00,51.27,51.3,51.22,51.27,51100.0,35.2395,35.2601,35.2051,35.2395,51100.0
2014-04-15 13:20:00,51.27,51.31,51.25,51.31,59400.0,35.2395,35.267,35.2257,35.267,59400.0
2014-04-15 13:30:00,51.31,51.4,51.29,51.37,89900.0,35.267,35.3288,35.2532,35.3082,89900.0
2014-04-15 13:40:00,51.37,51.4,51.26,51.26,48400.0,35.3082,35.3288,35.2326,35.2326,48400.0
2014-04-15 13:50:00,51.26,51.34,51.23,51.32,50400.0,35.2326,35.2876,35.212,35.2738,50400.0
2014-04-15 14:00:00,51.33,51.35,51.31,51.31,46600.0,35.2807,35.2945,35.267,35.267,46600.0
2014-04-15 14:10:00,51.32,51.33,51.27,51.27,58600.0,35.2738,35.2807,35.2395,35.2395,58600.0
2014-04-15 14:20:00,51.27,51.32,51.26,51.29,43900.0,35.2395,35.2738,35.2326,35.2532,43900.0
2014-04-15 14:30:00,51.29,51.34,51.27,51.3,67800.0,35.2532,35.2876,35.2395,35.2601,67800.0
2014-04-15 14:40:00,51.3,51.3,51.23,51.23,44500.0,35.2601,35.2601,35.212,35.212,44500.0
2014-04-15 14:50:00,51.23,51.24,51.2,51.2,62200.0,35.212,35.2188,35.1914,35.1914,62200.0
2014-04-15 15:00:00,51.2,51.22,51.19,51.21,58400.0,35.1914,35.2051,35.1845,35.1982,58400.0
2014-04-15 15:10:00,51.21,51.31,51.2,51.31,74000.0,35.1982,35.267,35.1914,35.267,74000.0
2014-04-15 15:20:00,51.31,51.32,51.25,51.27,82600.0,35.267,35.2738,35.2257,35.2395,82600.0
2014-04-15 15:30:00,51.27,51.27,51.25,51.26,60300.0,35.2395,35.2395,35.2257,35.2326,60300.0
2014-04-15 15:40:00,51.26,51.28,51.25,51.28,151800.0,35.2326,35.2463,35.2257,35.2463,151800.0
2014-04-15 15:50:00,51.28,51.29,51.21,51.26,403000.0,35.2463,35.2532,35.1982,35.2326,403000.0
2014-04-16 09:30:00,51.56,51.85,51.48,51.8,134700.0,35.4388,35.6381,35.3838,35.6038,134700.0
2014-04-16 09:40:00,51.82,51.87,51.8,51.86,60800.0,35.6175,35.6519,35.6038,35.645,60800.0
2014-04-16 09:50:00,51.86,52.07,51.86,52.06,92300.0,35.645,35.7893,35.645,35.7825,92300.0
2014-04-16 10:00:00,52.05,52.09,51.97,52.09,67100.0,35.7756,35.8031,35.7206,35.8031,67100.0
2014-04-16 10:10:00,52.1,52.11,52.04,52.08,53900.0,35.81,35.8168,35.7687,35.7962,53900.0
2014-04-16 10:20:00,52.09,52.15,52.06,52.14,77800.0,35.8031,35.8443,35.7825,35.8374,77800.0
2014-04-16 10:30:00,52.14,52.21,52.14,52.17,105400.0,35.8374,35.8856,35.8374,35.8581,105400.0
2014-04-16 10:40:00,52.16,52.24,52.15,52.23,94500.0,35.8512,35.9062,35.8443,35.8993,94500.0
2014-04-16 10:50:00,52.24,52.24,52.17,52.18,45200.0,35.9062,35.9062,35.8581,35.8649,45200.0
2014-04-16 11:00:00,52.18,52.19,52.14,52.18,97600.0,35.8649,35.8718,35.8374,35.8649,97600.0
2014-04-16 11:10:00,52.18,52.22,52.18,52.22,77600.0,35.8649,35.8924,35.8649,35.8924,77600.0
2014-04-16 11:20:00,52.22,52.28,52.22,52.24,78900.0,35.8924,35.9337,35.8924,35.9062,78900.0
2014-04-16 11:30:00,52.23,52.29,52.23,52.28,58100.0,35.8993,35.9405,35.8993,35.9337,58100.0
2014-04-16 11:40:00,52.27,52.29,52.23,52.27,48700.0,35.9268,35.9405,35.8993,35.9268,48700.0
2014-04-16 11:50:00,52.27,52.29,52.25,52.27,35600.0,35.9268,35.9405,35.9131,35.9268,35600.0
2014-04-16 12:00:00,52.27,52.31,52.23,52.31,67300.0,35.9268,35.9543,35.8993,35.9543,67300.0
2014-04-16 12:10:00,52.3,52.31,52.22,52.22,64600.0,35.9474,35.9543,35.8924,35.8924,64600.0
2014-04-16 12:20:00,52.22,52.27,52.21,52.23,40200.0,35.8924,35.9268,35.8856,35.8993,40200.0
2014-04-16 12:30:00,52.24,52.26,52.18,52.2,47300.0,35.9062,35.9199,35.8649,35.8787,47300.0
2014-04-16 12:40:00,52.2,52.21,52.19,52.2,28200.0,35.8787,35.8856,35.8718,35.8787,28200.0
2014-04-16 12:50:00,52.19,52.23,52.19,52.22,32000.0,35.8718,35.8993,35.8718,35.8924,32000.0
2014-04-16 13:00:00,52.22,52.27,52.22,52.25,82900.0,35.8924,35.9268,35.8924,35.9131,82900.0
2014-04-16 13:10:00,52.26,52.32,52.25,52.29,37700.0,35.9199,35.9612,35.9131,35.9405,37700.0
2014-04-16 13:20:00,52.3,52.33,52.29,52.3,34500.0,35.9474,35.968,35.9405,35.9474,34500.0
2014-04-16 13:30:00,52.3,52.31,52.23,52.24,41000.0,35.9474,35.9543,35.8993,35.9062,41000.0
2014-04-16 13:40:00,52.24,52.29,52.22,52.27,50000.0,35.9062,35.9405,35.8924,35.9268,50000.0
2014-04-16 13:50:00,52.27,52.3,52.25,52.3,36800.0,35.9268,35.9474,35.9131,35.9474,36800.0
2014-04-16 14:00:00,52.3,52.32,52.27,52.28,25100.0,35.9474,35.9612,35.9268,35.9337,25100.0
2014-04-16 14:10:00,52.29,52.31,52.26,52.29,65000.0,35.9405,35.9543,35.9199,35.9405,65000.0
2014-04-16 14:20:00,52.29,52.31,52.27,52.3,40500.0,35.9405,35.9543,35.9268,35.9474,40500.0
2014-04-16 14:30:00,52.31,52.35,52.29,52.32,56700.0,35.9543,35.9818,35.9405,35.9612,56700.0
2014-04-16 14:40:00,52.32,52.33,52.3,52.31,29700.0,35.9612,35.968,35.9474,35.9543,29700.0
2014-04-16 14:50:00,52.31,52.38,52.3,52.37,68300.0,35.9543,36.0024,35.9474,35.9955,68300.0
2014-04-16 15:00:00,52.36,52.4,52.35,52.35,64600.0,35.9887,36.0162,35.9818,35.9818,64600.0
2014-04-16 15:10:00,52.35,52.36,52.33,52.33,50900.0,35.9818,35.9887,35.968,35.968,50900.0
2014-04-16 15:20:00,52.33,52.33,52.31,52.32,49400.0,35.968,35.968,35.9543,35.9612,49400.0
2014-04-16 15:30:00,52.32,52.33,52.25,52.26,113100.0,35.9612,35.968,35.9131,35.9199,113100.0
2014-04-16 15:40:00,52.25,52.27,52.23,52.23,241400.0,35.9131,35.9268,35.8993,35.8993,241400.0
2014-04-16 15:50:00,52.23,52.27,52.23,52.27,489900.0,35.8993,35.9268,35.8993,35.9268,489900.0
2014-04-17 09:30:00,52.23,52.25,51.98,51.99,246100.0,35.8993,35.9131,35.7275,35.7343,246100.0
2014-04-17 09:40:00,51.98,51.99,51.85,51.97,59800.0,35.7275,35.7343,35.6381,35.7206,59800.0
2014-04-17 09:50:00,51.98,52.04,51.88,51.89,55900.0,35.7275,35.7687,35.6587,35.6656,55900.0
2014-04-17 10:00:00,51.91,51.99,51.86,51.93,47200.0,35.6794,35.7343,35.645,35.6931,47200.0
2014-04-17 10:10:00,51.94,52.06,51.92,51.93,48300.0,35.7,35.7825,35.6862,35.6931,48300.0
2014-04-17 10:20:00,51.92,51.95,51.89,51.95,38400.0,35.6862,35.7069,35.6656,35.7069,38400.0
2014-04-17 10:30:00,51.96,52.04,51.93,52.02,54200.0,35.7137,35.7687,35.6931,35.755,54200.0
2014-04-17 10:40:00,52.02,52.08,52.02,52.02,48300.0,35.755,35.7962,35.755,35.755,48300.0
2014-04-17 10:50:00,52.03,52.15,52.03,52.07,41200.0,35.7618,35.8443,35.7618,35.7893,41200.0
2014-04-17 11:00:00,52.07,52.13,52.07,52.13,42200.0,35.7893,35.8306,35.7893,35.8306,42200.0
2014-04-17 11:10:00,52.13,52.15,52.11,52.15,59400.0,35.8306,35.8443,35.8168,35.8443,59400.0
2014-04-17 11:20:00,52.15,52.2,52.14,52.16,41200.0,35.8443,35.8787,35.8374,35.8512,41200.0
2014-04-17 11:30:00,52.16,52.16,52.12,52.13,31400.0,35.8512,35.8512,35.8237,35.8306,31400.0
2014-04-17 11:40:00,52.14,52.15,52.04,52.04,36500.0,35.8374,35.8443,35.7687,35.7687,36500.0
2014-04-17 11:50:00,52.04,52.1,52.01,52.09,82200.0,35.7687,35.81,35.7481,35.8031,82200.0
2014-04-17 12:00:00,52.09,52.18,52.09,52.13,21800.0,35.8031,35.8649,35.8031,35.8306,21800.0
2014-04-17 12:10:00,52.13,52.17,52.07,52.07,47900.0,35.8306,35.8581,35.7893,35.7893,47900.0
2014-04-17 12:20:00,52.07,52.1,52.06,52.09,14100.0,35.7893,35.81,35.7825,35.8031,14100.0
2014-04-17 12:30:00,52.1,52.11,52.08,52.08,28900.0,35.81,35.8168,35.7962,35.7962,28900.0
2014-04-17 12:40:00,52.09,52.1,52.05,52.07,15500.0,35.8031,35.81,35.7756,35.7893,15500.0
2014-04-17 12:50:00,52.08,52.08,52.04,52.04,17900.0,35.7962,35.7962,35.7687,35.7687,17900.0
2014-04-17 13:00:00,52.05,52.06,52.04,52.05,37300.0,35.7756,35.7825,35.7687,35.7756,37300.0
2014-04-17 13:10:00,52.05,52.09,52.04,52.06,32200.0,35.7756,35.8031,35.7687,35.7825,32200.0
2014-04-17 13:20:00,52.06,52.07,52.05,52.06,10800.0,35.7825,35.7893,35.7756,35.7825,10800.0
2014-04-17 13:30:00,52.06,52.07,52.05,52.05,34000.0,35.7825,35.7893,35.7756,35.7756,34000.0
2014-04-17 13:40:00,52.05,52.1,52.05,52.07,16900.0,35.7756,35.81,35.7756,35.7893,16900.0
2014-04-17 13:50:00,52.06,52.09,52.05,52.06,33300.0,35.7825,35.8031,35.7756,35.7825,33300.0
2014-04-17 14:00:00,52.06,52.06,52.02,52.05,16200.0,35.7825,35.7825,35.755,35.7756,16200.0
2014-04-17 14:10:00,52.05,52.06,52.02,52.03,24400.0,35.7756,35.7825,35.755,35.7618,24400.0
2014-04-17 14:20:00,52.03,52.06,52.02,52.03,27400.0,35.7618,35.7825,35.755,35.7618,27400.0
2014-04-17 14:30:00,52.04,52.07,52.04,52.04,30100.0,35.7687,35.7893,35.7687,35.7687,30100.0
2014-04-17 14:40:00,52.05,52.05,52.01,52.01,22700.0,35.7756,35.7756,35.7481,35.7481,22700.0
2014-04-17 14:50:00,52.01,52.02,51.98,52.0,54000.0,35.7481,35.755,35.7275,35.7412,54000.0
2014-04-17 15:00:00,52.0,52.07,52.0,52.06,61900.0,35.7412,35.7893,35.7412,35.7825,61900.0
2014-04-17 15:10:00,52.06,52.12,52.06,52.09,66400.0,35.7825,35.8237,35.7825,35.8031,66400.0
2014-04-17 15:20:00,52.09,52.1,52.09,52.1,43100.0,35.8031,35.81,35.8031,35.81,43100.0
2014-04-17 15:30:00,52.1,52.11,52.07,52.08,86000.0,35.81,35.8168,35.7893,35.7962,86000.0
2014-04-17 15:40:00,52.08,52.13,52.08,52.12,149700.0,35.7962,35.8306,35.7962,35.8237,149700.0
2014-04-17 15:50:00,52.12,52.16,52.08,52.1,298600.0,35.8237,35.8512,35.7962,35.81,298600.0
2014-04-21 09:30:00,52.07,52.35,51.92,52.32,88500.0,35.7893,35.9818,35.6862,35.9612,88500.0
2014-04-21 09:40:00,52.33,52.42,52.29,52.34,51500.0,35.968,36.0299,35.9405,35.9749,51500.0
2014-04-21 09:50:00,52.34,52.34,52.21,52.28,63200.0,35.9749,35.9749,35.8856,35.9337,63200.0
2014-04-21 10:00:00,52.28,52.38,52.28,52.34,68200.0,35.9337,36.0024,35.9337,35.9749,68200.0
2014-04-21 10:10:00,52.35,52.39,52.28,52.38,41900.0,35.9818,36.0093,35.9337,36.0024,41900.0
2014-04-21 10:20:00,52.38,52.48,52.36,52.48,38700.0,36.0024,36.0711,35.9887,36.0711,38700.0
2014-04-21 10:30:00,52.47,52.49,52.42,52.42,38800.0,36.0643,36.078,36.0299,36.0299,38800.0
2014-04-21 10:40:00,52.43,52.45,52.31,52.32,59100.0,36.0368,36.0505,35.9543,35.9612,59100.0
2014-04-21 10:50:00,52.33,52.36,52.3,52.33,27100.0,35.968,35.9887,35.9474,35.968,27100.0
2014-04-21 11:00:00,52.33,52.34,52.26,52.26,30000.0,35.968,35.9749,35.9199,35.9199,30000.0
2014-04-21 11:10:00,52.27,52.33,52.25,52.27,24400.0,35.9268,35.968,35.9131,35.9268,24400.0
2014-04-21 11:20:00,52.27,52.3,52.25,52.25,26100.0,35.9268,35.9474,35.9131,35.9131,26100.0
2014-04-21 11:30:00,52.25,52.31,52.25,52.28,26200.0,35.9131,35.9543,35.9131,35.9337,26200.0
2014-04-21 11:40:00,52.28,52.29,52.25,52.26,25800.0,35.9337,35.9405,35.9131,35.9199,25800.0
2014-04-21 11:50:00,52.26,52.26,52.22,52.25,19900.0,35.9199,35.9199,35.8924,35.9131,19900.0
2014-04-21 12:00:00,52.24,52.31,52.23,52.29,26200.0,35.9062,35.9543,35.8993,35.9405,26200.0
2014-04-21 12:10:00,52.29,52.3,52.26,52.27,21900.0,35.9405,35.9474,35.9199,35.9268,21900.0
2014-04-21 12:20:00,52.27,52.31,52.24,52.27,17900.0,35.9268,35.9543,35.9062,35.9268,17900.0
2014-04-21 12:30:00,52.27,52.28,52.25,52.26,24700.0,35.9268,35.9337,35.9131,35.9199,24700.0
2014-04-21 12:40:00,52.25,52.26,52.19,52.2,27000.0,35.9131,35.9199,35.8718,35.8787,27000.0
2014-04-21 12:50:00,52.2,52.29,52.2,52.28,28300.0,35.8787,35.9405,35.8787,35.9337,28300.0
2014-04-21 13:00:00,52.27,52.28,52.26,52.26,13400.0,35.9268,35.9337,35.9199,35.9199,13400.0
2014-04-21 13:10:00,52.26,52.28,52.26,52.28,17500.0,35.9199,35.9337,35.9199,35.9337,17500.0
2014-04-21 13:20:00,52.28,52.31,52.27,52.3,17200.0,35.9337,35.9543,35.9268,35.9474,17200.0
2014-04-21 13:30:00,52.3,52.3,52.25,52.28,24700.0,35.9474,35.9474,35.9131,35.9337,24700.0
2014-04-21 13:40:00,52.28,52.31,52.27,52.28,24500.0,35.9337,35.9543,35.9268,35.9337,24500.0
2014-04-21 13:50:00,52.29,52.3,52.26,52.3,17700.0,35.9405,35.9474,35.9199,35.9474,17700.0
2014-04-21 14:00:00,52.3,52.33,52.29,52.31,26300.0,35.9474,35.968,35.9405,35.9543,26300.0
2014-04-21 14:10:00,52.31,52.32,52.24,52.24,20000.0,35.9543,35.9612,35.9062,35.9062,20000.0
2014-04-21 14:20:00,52.24,52.25,52.21,52.24,27500.0,35.9062,35.9131,35.8856,35.9062,27500.0
2014-04-21 14:30:00,52.25,52.31,52.23,52.31,45300.0,35.9131,35.9543,35.8993,35.9543,45300.0
2014-04-21 14:40:00,52.31,52.38,52.31,52.38,64700.0,35.9543,36.0024,35.9543,36.0024,64700.0
2014-04-21 14:50:00,52.38,52.39,52.35,52.36,42400.0,36.0024,36.0093,35.9818,35.9887,42400.0
2014-04-21 15:00:00,52.36,52.39,52.35,52.36,47600.0,35.9887,36.0093,35.9818,35.9887,47600.0
2014-04-21 15:10:00,52.36,52.37,52.34,52.34,30300.0,35.9887,35.9955,35.9749,35.9749,30300.0
2014-04-21 15:20:00,52.34,52.35,52.31,52.32,37700.0,35.9749,35.9818,35.9543,35.9612,37700.0
2014-04-21 15:30:00,52.32,52.32,52.29,52.3,63600.0,35.9612,35.9612,35.9405,35.9474,63600.0
2014-04-21 15:40:00,52.31,52.31,52.28,52.29,60300.0,35.9543,35.9543,35.9337,35.9405,60300.0
2014-04-21 15:50:00,52.29,52.3,52.28,52.29,96600.0,35.9405,35.9474,35.9337,35.9405,96600.0
2014-04-22 09:30:00,52.16,52.19,52.02,52.16,89300.0,35.8512,35.8718,35.755,35.8512,89300.0
2014-04-22 09:40:00,52.15,52.27,52.09,52.23,69300.0,35.8443,35.9268,35.8031,35.8993,69300.0
2014-04-22 09:50:00,52.23,52.27,52.18,52.25,136300.0,35.8993,35.9268,35.8649,35.9131,136300.0
2014-04-22 10:00:00,52.25,52.34,52.22,52.34,82000.0,35.9131,35.9749,35.8924,35.9749,82000.0
2014-04-22 10:10:00,52.33,52.39,52.32,52.36,61800.0,35.968,36.0093,35.9612,35.9887,61800.0
2014-04-22 10:20:00,52.35,52.38,52.3,52.34,45600.0,35.9818,36.0024,35.9474,35.9749,45600.0
2014-04-22 10:30:00,52.34,52.4,52.33,52.34,71700.0,35.9749,36.0162,35.968,35.9749,71700.0
2014-04-22 10:40:00,52.34,52.35,52.28,52.29,39500.0,35.9749,35.9818,35.9337,35.9405,39500.0
2014-04-22 10:50:00,52.29,52.29,52.25,52.28,55500.0,35.9405,35.9405,35.9131,35.9337,55500.0
2014-04-22 11:00:00,52.29,52.34,52.29,52.34,57500.0,35.9405,35.9749,35.9405,35.9749,57500.0
2014-04-22 11:10:00,52.32,52.37,52.32,52.37,31900.0,35.9612,35.9955,35.9612,35.9955,31900.0
2014-04-22 11:20:00,52.37,52.37,52.28,52.32,30700.0,35.9955,35.9955,35.9337,35.9612,30700.0
2014-04-22 11:30:00,52.32,52.35,52.29,52.3,47100.0,35.9612,35.9818,35.9405,35.9474,47100.0
2014-04-22 11:40:00,52.3,52.3,52.28,52.3,38500.0,35.9474,35.9474,35.9337,35.9474,38500.0
2014-04-22 11:50:00,52.29,52.31,52.29,52.29,32900.0,35.9405,35.9543,35.9405,35.9405,32900.0
2014-04-22 12:00:00,52.3,52.3,52.22,52.22,20600.0,35.9474,35.9474,35.8924,35.8924,20600.0
2014-04-22 12:10:00,52.23,52.27,52.22,52.25,28900.0,35.8993,35.9268,35.8924,35.9131,28900.0
2014-04-22 12:20:00,52.26,52.28,52.24,52.24,20700.0,35.9199,35.9337,35.9062,35.9062,20700.0
2014-04-22 12:30:00,52.24,52.25,52.22,52.23,36500.0,35.9062,35.9131,35.8924,35.8993,36500.0
2014-04-22 12:40:00,52.23,52.32,52.23,52.32,30500.0,35.8993,35.9612,35.8993,35.9612,30500.0
2014-04-22 12:50:00,52.32,52.32,52.3,52.31,24000.0,35.9612,35.9612,35.9474,35.9543,24000.0
2014-04-22 13:00:00,52.32,52.33,52.3,52.3,28100.0,35.9612,35.968,35.9474,35.9474,28100.0
2014-04-22 13:10:00,52.31,52.31,52.28,52.28,21200.0,35.9543,35.9543,35.9337,35.9337,21200.0
2014-04-22 13:20:00,52.28,52.32,52.28,52.31,19200.0,35.9337,35.9612,35.9337,35.9543,19200.0
2014-04-22 13:30:00,52.32,52.33,52.29,52.32,28100.0,35.9612,35.968,35.9405,35.9612,28100.0
2014-04-22 13:40:00,52.32,52.34,52.29,52.32,23600.0,35.9612,35.9749,35.9405,35.9612,23600.0
2014-04-22 13:50:00,52.33,52.33,52.28,52.28,13400.0,35.968,35.968,35.9337,35.9337,13400.0
2014-04-22 14:00:00,52.28,52.31,52.27,52.29,32600.0,35.9337,35.9543,35.9268,35.9405,32600.0
2014-04-22 14:10:00,52.3,52.3,52.27,52.29,20100.0,35.9474,35.9474,35.9268,35.9405,20100.0
2014-04-22 14:20:00,52.28,52.3,52.27,52.3,29600.0,35.9337,35.9474,35.9268,35.9474,29600.0
2014-04-22 14:30:00,52.29,52.33,52.29,52.33,18700.0,35.9405,35.968,35.9405,35.968,18700.0
2014-04-22 14:40:00,52.33,52.36,52.32,52.35,27800.0,35.968,35.9887,35.9612,35.9818,27800.0
2014-04-22 14:50:00,52.35,52.36,52.33,52.33,33400.0,35.9818,35.9887,35.968,35.968,33400.0
2014-04-22 15:00:00,52.33,52.33,52.28,52.29,24000.0,35.968,35.968,35.9337,35.9405,24000.0
2014-04-22 15:10:00,52.29,52.3,52.27,52.28,28500.0,35.9405,35.9474,35.9268,35.9337,28500.0
2014-04-22 15:20:00,52.28,52.29,52.23,52.23,30100.0,35.9337,35.9405,35.8993,35.8993,30100.0
2014-04-22 15:30:00,52.24,52.26,52.22,52.23,46600.0,35.9062,35.9199,35.8924,35.8993,46600.0
2014-04-22 15:40:00,52.23,52.25,52.22,52.23,69900.0,35.8993,35.9131,35.8924,35.8993,69900.0
2014-04-22 15:50:00,52.24,52.24,52.17,52.21,168900.0,35.9062,35.9062,35.8581,35.8856,168900.0
2014-04-23 09:30:00,52.23,52.37,52.13,52.34,92900.0,35.8993,35.9955,35.8306,35.9749,92900.0
2014-04-23 09:40:00,52.32,52.4,52.29,52.37,61100.0,35.9612,36.0162,35.9405,35.9955,61100.0
2014-04-23 09:50:00,52.37,52.43,52.36,52.41,33600.0,35.9955,36.0368,35.9887,36.023,33600.0
2014-04-23 10:00:00,52.4,52.54,52.34,52.53,109800.0,36.0162,36.1124,35.9749,36.1055,109800.0
2014-04-23 10:10:00,52.54,52.57,52.5,52.51,49600.0,36.1124,36.133,36.0849,36.0918,49600.0
2014-04-23 10:20:00,52.5,52.53,52.48,52.5,29700.0,36.0849,36.1055,36.0711,36.0849,29700.0
2014-04-23 10:30:00,52.5,52.55,52.5,52.52,31300.0,36.0849,36.1192,36.0849,36.0986,31300.0
2014-04-23 10:40:00,52.51,52.53,52.49,52.5,56000.0,36.0918,36.1055,36.078,36.0849,56000.0
2014-04-23 10:50:00,52.5,52.51,52.49,52.51,41400.0,36.0849,36.0918,36.078,36.0918,41400.0
2014-04-23 11:00:00,52.5,52.51,52.45,52.45,45500.0,36.0849,36.0918,36.0505,36.0505,45500.0
2014-04-23 11:10:00,52.44,52.45,52.39,52.41,40800.0,36.0436,36.0505,36.0093,36.023,40800.0
2014-04-23 11:20:00,52.4,52.4,52.36,52.39,54800.0,36.0162,36.0162,35.9887,36.0093,54800.0
2014-04-23 11:30:00,52.4,52.45,52.4,52.4,31100.0,36.0162,36.0505,36.0162,36.0162,31100.0
2014-04-23 11:40:00,52.4,52.42,52.39,52.4,32300.0,36.0162,36.0299,36.0093,36.0162,32300.0
2014-04-23 11:50:00,52.4,52.48,52.4,52.48,32300.0,36.0162,36.0711,36.0162,36.0711,32300.0
2014-04-23 12:00:00,52.48,52.51,52.46,52.5,32500.0,36.0711,36.0918,36.0574,36.0849,32500.0
2014-04-23 12:10:00,52.5,52.5,52.48,52.48,30200.0,36.0849,36.0849,36.0711,36.0711,30200.0
2014-04-23 12:20:00,52.49,52.49,52.45,52.45,14300.0,36.078,36.078,36.0505,36.0505,14300.0
2014-04-23 12:30:00,52.45,52.47,52.44,52.45,21500.0,36.0505,36.0643,36.0436,36.0505,21500.0
2014-04-23 12:40:00,52.45,52.46,52.43,52.43,20900.0,36.0505,36.0574,36.0368,36.0368,20900.0
2014-04-23 12:50:00,52.44,52.53,52.4,52.53,103600.0,36.0436,36.1055,36.0162,36.1055,103600.0
2014-04-23 13:00:00,52.53,52.55,52.51,52.54,31200.0,36.1055,36.1192,36.0918,36.1124,31200.0
2014-04-23 13:10:00,52.55,52.6,52.54,52.59,81700.0,36.1192,36.1536,36.1124,36.1467,81700.0
2014-04-23 13:20:00,52.6,52.65,52.59,52.6,92700.0,36.1536,36.188,36.1467,36.1536,92700.0
2014-04-23 13:30:00,52.6,52.62,52.55,52.55,67800.0,36.1536,36.1674,36.1192,36.1192,67800.0
2014-04-23 13:40:00,52.55,52.59,52.55,52.56,34000.0,36.1192,36.1467,36.1192,36.1261,34000.0
2014-04-23 13:50:00,52.57,52.58,52.56,52.56,20000.0,36.133,36.1399,36.1261,36.1261,20000.0
2014-04-23 14:00:00,52.56,52.56,52.54,52.56,23300.0,36.1261,36.1261,36.1124,36.1261,23300.0
2014-04-23 14:10:00,52.55,52.55,52.48,52.5,25500.0,36.1192,36.1192,36.0711,36.0849,25500.0
2014-04-23 14:20:00,52.5,52.5,52.49,52.49,19700.0,36.0849,36.0849,36.078,36.078,19700.0
2014-04-23 14:30:00,52.5,52.5,52.42,52.42,32300.0,36.0849,36.0849,36.0299,36.0299,32300.0
2014-04-23 14:40:00,52.42,52.46,52.41,52.45,57900.0,36.0299,36.0574,36.023,36.0505,57900.0
2014-04-23 14:50:00,52.45,52.47,52.44,52.47,38000.0,36.0505,36.0643,36.0436,36.0643,38000.0
2014-04-23 15:00:00,52.46,52.46,52.44,52.46,44000.0,36.0574,36.0574,36.0436,36.0574,44000.0
2014-04-23 15:10:00,52.46,52.46,52.44,52.44,29800.0,36.0574,36.0574,36.0436,36.0436,29800.0
2014-04-23 15:20:00,52.45,52.47,52.43,52.46,85200.0,36.0505,36.0643,36.0368,36.0574,85200.0
2014-04-23 15:30:00,52.45,52.46,52.41,52.43,73200.0,36.0505,36.0574,36.023,36.0368,73200.0
2014-04-23 15:40:00,52.43,52.44,52.39,52.41,89700.0,36.0368,36.0436,36.0093,36.023,89700.0
2014-04-23 15:50:00,52.41,52.44,52.37,52.37,217900.0,36.023,36.0436,35.9955,35.9955,217900.0
2014-04-24 09:30:00,52.33,52.4,52.24,52.33,108500.0,35.968,36.0162,35.9062,35.968,108500.0
2014-04-24 09:40:00,52.33,52.46,52.33,52.42,47700.0,35.968,36.0574,35.968,36.0299,47700.0
2014-04-24 09:50:00,52.43,52.54,52.41,52.52,53500.0,36.0368,36.1124,36.023,36.0986,53500.0
2014-04-24 10:00:00,52.51,52.54,52.47,52.48,118900.0,36.0918,36.1124,36.0643,36.0711,118900.0
2014-04-24 10:10:00,52.49,52.52,52.39,52.42,68600.0,36.078,36.0986,36.0093,36.0299,68600.0
2014-04-24 10:20:00,52.42,52.53,52.39,52.53,51900.0,36.0299,36.1055,36.0093,36.1055,51900.0
2014-04-24 10:30:00,52.53,52.54,52.47,52.49,39800.0,36.1055,36.1124,36.0643,36.078,39800.0
2014-04-24 10:40:00,52.48,52.51,52.41,52.41,39000.0,36.0711,36.0918,36.023,36.023,39000.0
2014-04-24 10:50:00,52.41,52.49,52.41,52.48,45400.0,36.023,36.078,36.023,36.0711,45400.0
2014-04-24 11:00:00,52.48,52.48,52.4,52.45,24300.0,36.0711,36.0711,36.0162,36.0505,24300.0
2014-04-24 11:10:00,52.45,52.48,52.43,52.47,26100.0,36.0505,36.0711,36.0368,36.0643,26100.0
2014-04-24 11:20:00,52.48,52.5,52.47,52.5,17500.0,36.0711,36.0849,36.0643,36.0849,17500.0
2014-04-24 11:30:00,52.5,52.52,52.43,52.51,63900.0,36.0849,36.0986,36.0368,36.0918,63900.0
2014-04-24 11:40:00,52.51,52.52,52.49,52.51,15800.0,36.0918,36.0986,36.078,36.0918,15800.0
2014-04-24 11:50:00,52.5,52.51,52.48,52.5,25700.0,36.0849,36.0918,36.0711,36.0849,25700.0
2014-04-24 12:00:00,52.5,52.54,52.49,52.51,28700.0,36.0849,36.1124,36.078,36.0918,28700.0
2014-04-24 12:10:00,52.5,52.51,52.47,52.48,28100.0,36.0849,36.0918,36.0643,36.0711,28100.0
2014-04-24 12:20:00,52.48,52.5,52.47,52.48,19700.0,36.0711,36.0849,36.0643,36.0711,19700.0
2014-04-24 12:30:00,52.48,52.49,52.46,52.47,12700.0,36.0711,36.078,36.0574,36.0643,12700.0
2014-04-24 12:40:00,52.47,52.48,52.46,52.46,15100.0,36.0643,36.0711,36.0574,36.0574,15100.0
2014-04-24 12:50:00,52.45,52.48,52.44,52.45,64200.0,36.0505,36.0711,36.0436,36.0505,64200.0
2014-04-24 13:00:00,52.46,52.48,52.44,52.45,28600.0,36.0574,36.0711,36.0436,36.0505,28600.0
2014-04-24 13:10:00,52.45,52.46,52.42,52.42,21800.0,36.0505,36.0574,36.0299,36.0299,21800.0
2014-04-24 13:20:00,52.43,52.43,52.38,52.39,62400.0,36.0368,36.0368,36.0024,36.0093,62400.0
2014-04-24 13:30:00,52.39,52.4,52.35,52.35,30800.0,36.0093,36.0162,35.9818,35.9818,30800.0
2014-04-24 13:40:00,52.35,52.36,52.31,52.33,70000.0,35.9818,35.9887,35.9543,35.968,70000.0
2014-04-24 13:50:00,52.34,52.36,52.31,52.33,13900.0,35.9749,35.9887,35.9543,35.968,13900.0
2014-04-24 14:00:00,52.33,52.37,52.32,52.35,18100.0,35.968,35.9955,35.9612,35.9818,18100.0
2014-04-24 14:10:00,52.34,52.38,52.31,52.34,21500.0,35.9749,36.0024,35.9543,35.9749,21500.0
2014-04-24 14:20:00,52.34,52.36,52.33,52.36,21700.0,35.9749,35.9887,35.968,35.9887,21700.0
2014-04-24 14:30:00,52.36,52.43,52.35,52.43,21100.0,35.9887,36.0368,35.9818,36.0368,21100.0
2014-04-24 14:40:00,52.43,52.43,52.39,52.42,19000.0,36.0368,36.0368,36.0093,36.0299,19000.0
2014-04-24 14:50:00,52.42,52.42,52.38,52.41,29200.0,36.0299,36.0299,36.0024,36.023,29200.0
2014-04-24 15:00:00,52.41,52.44,52.41,52.42,20600.0,36.023,36.0436,36.023,36.0299,20600.0
2014-04-24 15:10:00,52.42,52.43,52.36,52.36,103700.0,36.0299,36.0368,35.9887,35.9887,103700.0
2014-04-24 15:20:00,52.36,52.4,52.36,52.38,25800.0,35.9887,36.0162,35.9887,36.0024,25800.0
2014-04-24 15:30:00,52.39,52.43,52.37,52.43,66000.0,36.0093,36.0368,35.9955,36.0368,66000.0
2014-04-24 15:40:00,52.43,52.43,52.38,52.41,79500.0,36.0368,36.0368,36.0024,36.023,79500.0
2014-04-24 15:50:00,52.41,52.42,52.38,52.42,86000.0,36.023,36.0299,36.0024,36.0299,86000.0
2014-04-25 09:30:00,52.43,52.67,52.4,52.41,65700.0,36.0368,36.2017,36.0162,36.023,65700.0
2014-04-25 09:40:00,52.39,52.42,52.22,52.27,53800.0,36.0093,36.0299,35.8924,35.9268,53800.0
2014-04-25 09:50:00,52.27,52.37,52.25,52.28,43500.0,35.9268,35.9955,35.9131,35.9337,43500.0
2014-04-25 10:00:00,52.29,52.42,52.26,52.4,45500.0,35.9405,36.0299,35.9199,36.0162,45500.0
2014-04-25 10:10:00,52.4,52.46,52.36,52.4,85400.0,36.0162,36.0574,35.9887,36.0162,85400.0
2014-04-25 10:20:00,52.4,52.4,52.28,52.3,41700.0,36.0162,36.0162,35.9337,35.9474,41700.0
2014-04-25 10:30:00,52.3,52.34,52.26,52.26,75400.0,35.9474,35.9749,35.9199,35.9199,75400.0
2014-04-25 10:40:00,52.26,52.35,52.24,52.31,64000.0,35.9199,35.9818,35.9062,35.9543,64000.0
2014-04-25 10:50:00,52.31,52.37,52.29,52.31,55700.0,35.9543,35.9955,35.9405,35.9543,55700.0
2014-04-25 11:00:00,52.31,52.33,52.26,52.27,79100.0,35.9543,35.968,35.9199,35.9268,79100.0
2014-04-25 11:10:00,52.27,52.27,52.21,52.27,88800.0,35.9268,35.9268,35.8856,35.9268,88800.0
2014-04-25 11:20:00,52.27,52.35,52.26,52.35,47600.0,35.9268,35.9818,35.9199,35.9818,47600.0
2014-04-25 11:30:00,52.35,52.37,52.3,52.37,40300.0,35.9818,35.9955,35.9474,35.9955,40300.0
2014-04-25 11:40:00,52.37,52.4,52.35,52.4,32500.0,35.9955,36.0162,35.9818,36.0162,32500.0
2014-04-25 11:50:00,52.39,52.49,52.39,52.44,31500.0,36.0093,36.078,36.0093,36.0436,31500.0
2014-04-25 12:00:00,52.44,52.46,52.34,52.37,35700.0,36.0436,36.0574,35.9749,35.9955,35700.0
2014-04-25 12:10:00,52.38,52.4,52.36,52.39,43400.0,36.0024,36.0162,35.9887,36.0093,43400.0
2014-04-25 12:20:00,52.38,52.38,52.32,52.37,20900.0,36.0024,36.0024,35.9612,35.9955,20900.0
2014-04-25 12:30:00,52.37,52.37,52.28,52.33,18000.0,35.9955,35.9955,35.9337,35.968,18000.0
2014-04-25 12:40:00,52.33,52.33,52.25,52.25,16200.0,35.968,35.968,35.9131,35.9131,16200.0
2014-04-25 12:50:00,52.25,52.31,52.25,52.31,14400.0,35.9131,35.9543,35.9131,35.9543,14400.0
2014-04-25 13:00:00,52.3,52.3,52.2,52.26,26200.0,35.9474,35.9474,35.8787,35.9199,26200.0
2014-04-25 13:10:00,52.25,52.27,52.22,52.24,25400.0,35.9131,35.9268,35.8924,35.9062,25400.0
2014-04-25 13:20:00,52.25,52.29,52.23,52.29,16400.0,35.9131,35.9405,35.8993,35.9405,16400.0
2014-04-25 13:30:00,52.29,52.29,52.21,52.23,20000.0,35.9405,35.9405,35.8856,35.8993,20000.0
2014-04-25 13:40:00,52.24,52.26,52.21,52.25,19500.0,35.9062,35.9199,35.8856,35.9131,19500.0
2014-04-25 13:50:00,52.25,52.26,52.23,52.25,13900.0,35.9131,35.9199,35.8993,35.9131,13900.0
2014-04-25 14:00:00,52.25,52.25,52.19,52.22,39900.0,35.9131,35.9131,35.8718,35.8924,39900.0
2014-04-25 14:10:00,52.21,52.25,52.21,52.21,24500.0,35.8856,35.9131,35.8856,35.8856,24500.0
2014-04-25 14:20:00,52.22,52.22,52.18,52.19,15800.0,35.8924,35.8924,35.8649,35.8718,15800.0
2014-04-25 14:30:00,52.18,52.26,52.14,52.24,41700.0,35.8649,35.9199,35.8374,35.9062,41700.0
2014-04-25 14:40:00,52.24,52.24,52.16,52.19,24400.0,35.9062,35.9062,35.8512,35.8718,24400.0
2014-04-25 14:50:00,52.2,52.25,52.2,52.22,36800.0,35.8787,35.9131,35.8787,35.8924,36800.0
2014-04-25 15:00:00,52.21,52.29,52.2,52.25,33200.0,35.8856,35.9405,35.8787,35.9131,33200.0
2014-04-25 15:10:00,52.25,52.27,52.21,52.25,50600.0,35.9131,35.9268,35.8856,35.9131,50600.0
2014-04-25 15:20:00,52.25,52.31,52.24,52.29,28700.0,35.9131,35.9543,35.9062,35.9405,28700.0
2014-04-25 15:30:00,52.3,52.34,52.26,52.28,44200.0,35.9474,35.9749,35.9199,35.9337,44200.0
2014-04-25 15:40:00,52.28,52.38,52.26,52.35,66600.0,35.9337,36.0024,35.9199,35.9818,66600.0
2014-04-25 15:50:00,52.35,52.35,52.25,52.3,142700.0,35.9818,35.9818,35.9131,35.9474,142700.0
2014-04-28 09:30:00,52.62,52.85,52.51,52.83,96200.0,36.1674,36.3254,36.0918,36.3117,96200.0
2014-04-28 09:40:00,52.84,52.93,52.81,52.82,69500.0,36.3186,36.3804,36.298,36.3048,69500.0
2014-04-28 09:50:00,52.82,52.85,52.78,52.83,56000.0,36.3048,36.3254,36.2773,36.3117,56000.0
2014-04-28 10:00:00,52.82,52.95,52.82,52.92,65900.0,36.3048,36.3942,36.3048,36.3736,65900.0
2014-04-28 10:10:00,52.92,53.08,52.91,53.08,188800.0,36.3736,36.4835,36.3667,36.4835,188800.0
2014-04-28 10:20:00,53.07,53.14,53.04,53.06,51100.0,36.4767,36.5248,36.456,36.4698,51100.0
2014-04-28 10:30:00,53.06,53.13,53.01,53.03,51500.0,36.4698,36.5179,36.4354,36.4492,51500.0
2014-04-28 10:40:00,53.04,53.07,53.03,53.04,40300.0,36.456,36.4767,36.4492,36.456,40300.0
2014-04-28 10:50:00,53.05,53.06,52.97,53.01,31800.0,36.4629,36.4698,36.4079,36.4354,31800.0
2014-04-28 11:00:00,53.02,53.13,52.99,53.11,78900.0,36.4423,36.5179,36.4217,36.5042,78900.0
2014-04-28 11:10:00,53.12,53.13,53.05,53.12,24700.0,36.511,36.5179,36.4629,36.511,24700.0
2014-04-28 11:20:00,53.13,53.14,52.99,53.03,58400.0,36.5179,36.5248,36.4217,36.4492,58400.0
2014-04-28 11:30:00,53.03,53.07,52.99,53.05,51300.0,36.4492,36.4767,36.4217,36.4629,51300.0
2014-04-28 11:40:00,53.06,53.1,53.0,53.05,57900.0,36.4698,36.4973,36.4285,36.4629,57900.0
2014-04-28 11:50:00,53.05,53.09,52.99,53.0,68800.0,36.4629,36.4904,36.4217,36.4285,68800.0
2014-04-28 12:00:00,52.99,53.03,52.97,53.01,39800.0,36.4217,36.4492,36.4079,36.4354,39800.0
2014-04-28 12:10:00,53.01,53.06,52.99,53.05,48700.0,36.4354,36.4698,36.4217,36.4629,48700.0
2014-04-28 12:20:00,53.06,53.12,53.04,53.09,29900.0,36.4698,36.511,36.456,36.4904,29900.0
2014-04-28 12:30:00,53.09,53.13,53.07,53.11,48200.0,36.4904,36.5179,36.4767,36.5042,48200.0
2014-04-28 12:40:00,53.11,53.15,53.1,53.13,27200.0,36.5042,36.5316,36.4973,36.5179,27200.0
2014-04-28 12:50:00,53.14,53.14,53.09,53.13,49500.0,36.5248,36.5248,36.4904,36.5179,49500.0
2014-04-28 13:00:00,53.13,53.13,53.0,53.01,31900.0,36.5179,36.5179,36.4285,36.4354,31900.0
2014-04-28 13:10:00,53.01,53.02,52.92,52.96,40100.0,36.4354,36.4423,36.3736,36.4011,40100.0
2014-04-28 13:20:00,52.96,52.96,52.87,52.88,44400.0,36.4011,36.4011,36.3392,36.3461,44400.0
2014-04-28 13:30:00,52.88,52.97,52.86,52.93,83700.0,36.3461,36.4079,36.3323,36.3804,83700.0
2014-04-28 13:40:00,52.94,52.95,52.89,52.92,36500.0,36.3873,36.3942,36.3529,36.3736,36500.0
2014-04-28 13:50:00,52.92,53.01,52.92,52.97,37600.0,36.3736,36.4354,36.3736,36.4079,37600.0
2014-04-28 14:00:00,52.97,52.98,52.9,52.97,38200.0,36.4079,36.4148,36.3598,36.4079,38200.0
2014-04-28 14:10:00,52.98,53.08,52.98,53.06,36800.0,36.4148,36.4835,36.4148,36.4698,36800.0
2014-04-28 14:20:00,53.07,53.08,53.0,53.07,41000.0,36.4767,36.4835,36.4285,36.4767,41000.0
2014-04-28 14:30:00,53.07,53.09,52.98,52.98,42800.0,36.4767,36.4904,36.4148,36.4148,42800.0
2014-04-28 14:40:00,52.99,53.06,52.96,53.05,62400.0,36.4217,36.4698,36.4011,36.4629,62400.0
2014-04-28 14:50:00,53.05,53.1,53.04,53.06,41100.0,36.4629,36.4973,36.456,36.4698,41100.0
2014-04-28 15:00:00,53.06,53.2,53.06,53.15,52900.0,36.4698,36.566,36.4698,36.5316,52900.0
2014-04-28 15:10:00,53.15,53.26,53.15,53.24,68600.0,36.5316,36.6073,36.5316,36.5935,68600.0
2014-04-28 15:20:00,53.25,53.31,53.19,53.28,95500.0,36.6004,36.6416,36.5591,36.621,95500.0
2014-04-28 15:30:00,53.27,53.31,53.23,53.24,127200.0,36.6141,36.6416,36.5866,36.5935,127200.0
2014-04-28 15:40:00,53.25,53.32,53.24,53.25,121700.0,36.6004,36.6485,36.5935,36.6004,121700.0
2014-04-28 15:50:00,53.25,53.27,53.15,53.15,302400.0,36.6004,36.6141,36.5316,36.5316,302400.0
2014-04-29 09:30:00,53.27,53.39,53.01,53.04,94900.0,36.6141,36.6966,36.4354,36.456,94900.0
2014-04-29 09:40:00,53.05,53.15,53.05,53.11,70600.0,36.4629,36.5316,36.4629,36.5042,70600.0
2014-04-29 09:50:00,53.1,53.13,53.03,53.07,126700.0,36.4973,36.5179,36.4492,36.4767,126700.0
2014-04-29 10:00:00,53.08,53.2,53.07,53.16,58100.0,36.4835,36.566,36.4767,36.5385,58100.0
2014-04-29 10:10:00,53.16,53.16,53.07,53.16,36400.0,36.5385,36.5385,36.4767,36.5385,36400.0
2014-04-29 10:20:00,53.15,53.15,53.07,53.08,25900.0,36.5316,36.5316,36.4767,36.4835,25900.0
2014-04-29 10:30:00,53.09,53.15,53.07,53.14,31800.0,36.4904,36.5316,36.4767,36.5248,31800.0
2014-04-29 10:40:00,53.14,53.15,53.09,53.09,64400.0,36.5248,36.5316,36.4904,36.4904,64400.0
2014-04-29 10:50:00,53.1,53.1,53.03,53.06,26200.0,36.4973,36.4973,36.4492,36.4698,26200.0
2014-04-29 11:00:00,53.07,53.11,53.03,53.03,26600.0,36.4767,36.5042,36.4492,36.4492,26600.0
2014-04-29 11:10:00,53.04,53.04,52.95,52.95,41200.0,36.456,36.456,36.3942,36.3942,41200.0
2014-04-29 11:20:00,52.96,53.02,52.96,52.99,27000.0,36.4011,36.4423,36.4011,36.4217,27000.0
2014-04-29 11:30:00,53.0,53.05,52.98,53.04,25900.0,36.4285,36.4629,36.4148,36.456,25900.0
2014-04-29 11:40:00,53.05,53.05,52.99,52.99,35700.0,36.4629,36.4629,36.4217,36.4217,35700.0
2014-04-29 11:50:00,52.98,53.0,52.95,53.0,22400.0,36.4148,36.4285,36.3942,36.4285,22400.0
2014-04-29 12:00:00,52.99,53.0,52.97,52.99,14400.0,36.4217,36.4285,36.4079,36.4217,14400.0
2014-04-29 12:10:00,52.99,53.01,52.93,52.94,20900.0,36.4217,36.4354,36.3804,36.3873,20900.0
2014-04-29 12:20:00,52.95,52.97,52.93,52.94,27100.0,36.3942,36.4079,36.3804,36.3873,27100.0
2014-04-29 12:30:00,52.94,52.96,52.88,52.88,17400.0,36.3873,36.4011,36.3461,36.3461,17400.0
2014-04-29 12:40:00,52.89,52.92,52.88,52.91,16500.0,36.3529,36.3736,36.3461,36.3667,16500.0
2014-04-29 12:50:00,52.91,52.94,52.91,52.94,9900.0,36.3667,36.3873,36.3667,36.3873,9900.0
2014-04-29 13:00:00,52.94,52.95,52.9,52.91,30100.0,36.3873,36.3942,36.3598,36.3667,30100.0
2014-04-29 13:10:00,52.91,52.91,52.89,52.89,17100.0,36.3667,36.3667,36.3529,36.3529,17100.0
2014-04-29 13:20:00,52.89,52.92,52.88,52.89,25100.0,36.3529,36.3736,36.3461,36.3529,25100.0
2014-04-29 13:30:00,52.89,52.91,52.85,52.88,21500.0,36.3529,36.3667,36.3254,36.3461,21500.0
2014-04-29 13:40:00,52.89,52.93,52.87,52.9,23100.0,36.3529,36.3804,36.3392,36.3598,23100.0
2014-04-29 13:50:00,52.9,52.94,52.9,52.93,19900.0,36.3598,36.3873,36.3598,36.3804,19900.0
2014-04-29 14:00:00,52.94,52.96,52.93,52.93,14900.0,36.3873,36.4011,36.3804,36.3804,14900.0
2014-04-29 14:10:00,52.93,52.93,52.9,52.9,10500.0,36.3804,36.3804,36.3598,36.3598,10500.0
2014-04-29 14:20:00,52.9,52.93,52.87,52.87,26600.0,36.3598,36.3804,36.3392,36.3392,26600.0
2014-04-29 14:30:00,52.87,52.88,52.83,52.85,39000.0,36.3392,36.3461,36.3117,36.3254,39000.0
2014-04-29 14:40:00,52.86,52.86,52.81,52.83,33700.0,36.3323,36.3323,36.298,36.3117,33700.0
2014-04-29 14:50:00,52.84,52.88,52.82,52.88,24500.0,36.3186,36.3461,36.3048,36.3461,24500.0
2014-04-29 15:00:00,52.87,52.88,52.85,52.85,22500.0,36.3392,36.3461,36.3254,36.3254,22500.0
2014-04-29 15:10:00,52.86,52.86,52.82,52.82,25700.0,36.3323,36.3323,36.3048,36.3048,25700.0
2014-04-29 15:20:00,52.83,52.83,52.79,52.81,40400.0,36.3117,36.3117,36.2842,36.298,40400.0
2014-04-29 15:30:00,52.81,52.82,52.77,52.82,57100.0,36.298,36.3048,36.2705,36.3048,57100.0
2014-04-29 15:40:00,52.82,52.86,52.8,52.84,83500.0,36.3048,36.3323,36.2911,36.3186,83500.0
2014-04-29 15:50:00,52.84,52.84,52.79,52.81,180500.0,36.3186,36.3186,36.2842,36.298,180500.0
2014-04-30 09:30:00,52.78,52.89,52.75,52.86,45400.0,36.2773,36.3529,36.2567,36.3323,45400.0
2014-04-30 09:40:00,52.86,52.94,52.82,52.87,28200.0,36.3323,36.3873,36.3048,36.3392,28200.0
2014-04-30 09:50:00,52.9,52.91,52.82,52.85,23300.0,36.3598,36.3667,36.3048,36.3254,23300.0
2014-04-30 10:00:00,52.85,52.91,52.81,52.88,31300.0,36.3254,36.3667,36.298,36.3461,31300.0
2014-04-30 10:10:00,52.88,52.95,52.83,52.83,32400.0,36.3461,36.3942,36.3117,36.3117,32400.0
2014-04-30 10:20:00,52.84,52.89,52.82,52.88,32200.0,36.3186,36.3529,36.3048,36.3461,32200.0
2014-04-30 10:30:00,52.89,52.96,52.88,52.91,26600.0,36.3529,36.4011,36.3461,36.3667,26600.0
2014-04-30 10:40:00,52.91,52.93,52.87,52.91,16900.0,36.3667,36.3804,36.3392,36.3667,16900.0
2014-04-30 10:50:00,52.9,52.94,52.88,52.89,48900.0,36.3598,36.3873,36.3461,36.3529,48900.0
2014-04-30 11:00:00,52.9,52.91,52.85,52.85,23900.0,36.3598,36.3667,36.3254,36.3254,23900.0
2014-04-30 11:10:00,52.85,52.88,52.83,52.85,30100.0,36.3254,36.3461,36.3117,36.3254,30100.0
2014-04-30 11:20:00,52.86,52.86,52.84,52.86,14600.0,36.3323,36.3323,36.3186,36.3323,14600.0
2014-04-30 11:30:00,52.85,52.89,52.84,52.89,28300.0,36.3254,36.3529,36.3186,36.3529,28300.0
2014-04-30 11:40:00,52.88,52.9,52.88,52.9,23900.0,36.3461,36.3598,36.3461,36.3598,23900.0
2014-04-30 11:50:00,52.9,52.93,52.9,52.93,16800.0,36.3598,36.3804,36.3598,36.3804,16800.0
2014-04-30 12:00:00,52.93,52.96,52.92,52.95,48800.0,36.3804,36.4011,36.3736,36.3942,48800.0
2014-04-30 12:10:00,52.95,52.98,52.95,52.98,20800.0,36.3942,36.4148,36.3942,36.4148,20800.0
2014-04-30 12:20:00,52.99,53.0,52.94,52.96,13900.0,36.4217,36.4285,36.3873,36.4011,13900.0
2014-04-30 12:30:00,52.97,53.01,52.97,52.99,26600.0,36.4079,36.4354,36.4079,36.4217,26600.0
2014-04-30 12:40:00,52.98,53.01,52.98,53.01,13300.0,36.4148,36.4354,36.4148,36.4354,13300.0
2014-04-30 12:50:00,53.01,53.01,52.97,52.99,17600.0,36.4354,36.4354,36.4079,36.4217,17600.0
2014-04-30 13:00:00,52.98,53.01,52.98,53.01,16600.0,36.4148,36.4354,36.4148,36.4354,16600.0
2014-04-30 13:10:00,53.01,53.03,53.0,53.01,38600.0,36.4354,36.4492,36.4285,36.4354,38600.0
2014-04-30 13:20:00,53.01,53.01,52.96,52.98,17200.0,36.4354,36.4354,36.4011,36.4148,17200.0
2014-04-30 13:30:00,52.98,52.98,52.97,52.97,14100.0,36.4148,36.4148,36.4079,36.4079,14100.0
2014-04-30 13:40:00,52.97,52.98,52.95,52.95,34100.0,36.4079,36.4148,36.3942,36.3942,34100.0
2014-04-30 13:50:00,52.95,52.96,52.91,52.91,27700.0,36.3942,36.4011,36.3667,36.3667,27700.0
2014-04-30 14:00:00,52.9,52.94,52.81,52.87,69700.0,36.3598,36.3873,36.298,36.3392,69700.0
2014-04-30 14:10:00,52.87,52.91,52.84,52.9,55300.0,36.3392,36.3667,36.3186,36.3598,55300.0
2014-04-30 14:20:00,52.9,52.94,52.9,52.92,29300.0,36.3598,36.3873,36.3598,36.3736,29300.0
2014-04-30 14:30:00,52.93,52.95,52.91,52.92,22600.0,36.3804,36.3942,36.3667,36.3736,22600.0
2014-04-30 14:40:00,52.91,53.0,52.91,53.0,29500.0,36.3667,36.4285,36.3667,36.4285,29500.0
2014-04-30 14:50:00,52.99,53.0,52.91,52.92,69100.0,36.4217,36.4285,36.3667,36.3736,69100.0
2014-04-30 15:00:00,52.93,53.0,52.91,52.92,94000.0,36.3804,36.4285,36.3667,36.3736,94000.0
2014-04-30 15:10:00,52.92,52.94,52.87,52.89,45800.0,36.3736,36.3873,36.3392,36.3529,45800.0
2014-04-30 15:20:00,52.89,52.98,52.87,52.98,46400.0,36.3529,36.4148,36.3392,36.4148,46400.0
2014-04-30 15:30:00,52.98,53.0,52.96,52.99,56900.0,36.4148,36.4285,36.4011,36.4217,56900.0
2014-04-30 15:40:00,52.99,53.09,52.96,53.0,185500.0,36.4217,36.4904,36.4011,36.4285,185500.0
2014-04-30 15:50:00,53.0,53.08,52.99,53.02,305000.0,36.4285,36.4835,36.4217,36.4423,305000.0
2014-05-01 09:30:00,53.22,53.25,52.8,52.85,172900.0,36.5798,36.6004,36.2911,36.3254,172900.0
2014-05-01 09:40:00,52.84,52.93,52.83,52.91,63200.0,36.3186,36.3804,36.3117,36.3667,63200.0
2014-05-01 09:50:00,52.91,52.91,52.8,52.8,79400.0,36.3667,36.3667,36.2911,36.2911,79400.0
2014-05-01 10:00:00,52.81,52.84,52.72,52.78,40400.0,36.298,36.3186,36.2361,36.2773,40400.0
2014-05-01 10:10:00,52.78,52.79,52.56,52.64,60400.0,36.2773,36.2842,36.1261,36.1811,60400.0
2014-05-01 10:20:00,52.65,52.72,52.65,52.65,37300.0,36.188,36.2361,36.188,36.188,37300.0
2014-05-01 10:30:00,52.66,52.67,52.57,52.58,43200.0,36.1949,36.2017,36.133,36.1399,43200.0
2014-05-01 10:40:00,52.58,52.64,52.56,52.64,80600.0,36.1399,36.1811,36.1261,36.1811,80600.0
2014-05-01 10:50:00,52.63,52.65,52.5,52.5,41900.0,36.1742,36.188,36.0849,36.0849,41900.0
2014-05-01 11:00:00,52.5,52.53,52.49,52.49,25800.0,36.0849,36.1055,36.078,36.078,25800.0
2014-05-01 11:10:00,52.5,52.54,52.48,52.53,39900.0,36.0849,36.1124,36.0711,36.1055,39900.0
2014-05-01 11:20:00,52.53,52.57,52.51,52.52,36100.0,36.1055,36.133,36.0918,36.0986,36100.0
2014-05-01 11:30:00,52.52,52.54,52.48,52.49,66900.0,36.0986,36.1124,36.0711,36.078,66900.0
2014-05-01 11:40:00,52.48,52.53,52.48,52.52,87700.0,36.0711,36.1055,36.0711,36.0986,87700.0
2014-05-01 11:50:00,52.53,52.53,52.46,52.49,58000.0,36.1055,36.1055,36.0574,36.078,58000.0
2014-05-01 12:00:00,52.49,52.53,52.48,52.52,21500.0,36.078,36.1055,36.0711,36.0986,21500.0
2014-05-01 12:10:00,52.53,52.57,52.52,52.55,17400.0,36.1055,36.133,36.0986,36.1192,17400.0
2014-05-01 12:20:00,52.54,52.58,52.53,52.57,22400.0,36.1124,36.1399,36.1055,36.133,22400.0
2014-05-01 12:30:00,52.57,52.58,52.55,52.57,32500.0,36.133,36.1399,36.1192,36.133,32500.0
2014-05-01 12:40:00,52.56,52.62,52.55,52.59,42700.0,36.1261,36.1674,36.1192,36.1467,42700.0
2014-05-01 12:50:00,52.58,52.64,52.56,52.6,27000.0,36.1399,36.1811,36.1261,36.1536,27000.0
2014-05-01 13:00:00,52.61,52.65,52.61,52.65,19000.0,36.1605,36.188,36.1605,36.188,19000.0
2014-05-01 13:10:00,52.64,52.7,52.63,52.7,32700.0,36.1811,36.2223,36.1742,36.2223,32700.0
2014-05-01 13:20:00,52.71,52.76,52.7,52.74,34400.0,36.2292,36.2636,36.2223,36.2498,34400.0
2014-05-01 13:30:00,52.75,52.75,52.7,52.74,39200.0,36.2567,36.2567,36.2223,36.2498,39200.0
2014-05-01 13:40:00,52.74,52.74,52.68,52.68,22700.0,36.2498,36.2498,36.2086,36.2086,22700.0
2014-05-01 13:50:00,52.68,52.69,52.64,52.66,17900.0,36.2086,36.2155,36.1811,36.1949,17900.0
2014-05-01 14:00:00,52.66,52.72,52.64,52.71,20800.0,36.1949,36.2361,36.1811,36.2292,20800.0
2014-05-01 14:10:00,52.71,52.74,52.7,52.71,20000.0,36.2292,36.2498,36.2223,36.2292,20000.0
2014-05-01 14:20:00,52.71,52.74,52.7,52.74,21000.0,36.2292,36.2498,36.2223,36.2498,21000.0
2014-05-01 14:30:00,52.75,52.76,52.68,52.69,17000.0,36.2567,36.2636,36.2086,36.2155,17000.0
2014-05-01 14:40:00,52.68,52.73,52.68,52.72,36100.0,36.2086,36.243,36.2086,36.2361,36100.0
2014-05-01 14:50:00,52.72,52.73,52.68,52.7,28100.0,36.2361,36.243,36.2086,36.2223,28100.0
2014-05-01 15:00:00,52.69,52.72,52.68,52.71,21400.0,36.2155,36.2361,36.2086,36.2292,21400.0
2014-05-01 15:10:00,52.71,52.77,52.68,52.75,28300.0,36.2292,36.2705,36.2086,36.2567,28300.0
2014-05-01 15:20:00,52.74,52.76,52.7,52.7,27400.0,36.2498,36.2636,36.2223,36.2223,27400.0
2014-05-01 15:30:00,52.7,52.7,52.66,52.66,40200.0,36.2223,36.2223,36.1949,36.1949,40200.0
2014-05-01 15:40:00,52.67,52.68,52.6,52.62,69500.0,36.2017,36.2086,36.1536,36.1674,69500.0
2014-05-01 15:50:00,52.63,52.72,52.62,52.67,124900.0,36.1742,36.2361,36.1674,36.2017,124900.0
2014-05-02 09:30:00,52.54,52.68,52.47,52.55,60400.0,36.1124,36.2086,36.0643,36.1192,60400.0
2014-05-02 09:40:00,52.57,52.7,52.57,52.62,60500.0,36.133,36.2223,36.133,36.1674,60500.0
2014-05-02 09:50:00,52.61,52.72,52.59,52.71,122100.0,36.1605,36.2361,36.1467,36.2292,122100.0
2014-05-02 10:00:00,52.69,52.81,52.69,52.8,80300.0,36.2155,36.298,36.2155,36.2911,80300.0
2014-05-02 10:10:00,52.8,52.85,52.78,52.82,41300.0,36.2911,36.3254,36.2773,36.3048,41300.0
2014-05-02 10:20:00,52.82,52.88,52.77,52.78,34200.0,36.3048,36.3461,36.2705,36.2773,34200.0
2014-05-02 10:30:00,52.78,52.81,52.76,52.79,39900.0,36.2773,36.298,36.2636,36.2842,39900.0
2014-05-02 10:40:00,52.79,52.79,52.62,52.63,84300.0,36.2842,36.2842,36.1674,36.1742,84300.0
2014-05-02 10:50:00,52.63,52.71,52.61,52.7,38600.0,36.1742,36.2292,36.1605,36.2223,38600.0
2014-05-02 11:00:00,52.69,52.72,52.67,52.72,43300.0,36.2155,36.2361,36.2017,36.2361,43300.0
2014-05-02 11:10:00,52.71,52.74,52.7,52.72,63300.0,36.2292,36.2498,36.2223,36.2361,63300.0
2014-05-02 11:20:00,52.71,52.72,52.59,52.61,38800.0,36.2292,36.2361,36.1467,36.1605,38800.0
2014-05-02 11:30:00,52.61,52.72,52.61,52.72,15700.0,36.1605,36.2361,36.1605,36.2361,15700.0
2014-05-02 11:40:00,52.71,52.81,52.7,52.78,104800.0,36.2292,36.298,36.2223,36.2773,104800.0
2014-05-02 11:50:00,52.8,52.83,52.76,52.81,22700.0,36.2911,36.3117,36.2636,36.298,22700.0
2014-05-02 12:00:00,52.81,52.81,52.75,52.78,27600.0,36.298,36.298,36.2567,36.2773,27600.0
2014-05-02 12:10:00,52.77,52.81,52.77,52.8,16900.0,36.2705,36.298,36.2705,36.2911,16900.0
2014-05-02 12:20:00,52.8,52.81,52.75,52.81,15600.0,36.2911,36.298,36.2567,36.298,15600.0
2014-05-02 12:30:00,52.81,52.83,52.8,52.83,18400.0,36.298,36.3117,36.2911,36.3117,18400.0
2014-05-02 12:40:00,52.83,52.83,52.79,52.82,10000.0,36.3117,36.3117,36.2842,36.3048,10000.0
2014-05-02 12:50:00,52.83,52.87,52.82,52.85,24100.0,36.3117,36.3392,36.3048,36.3254,24100.0
2014-05-02 13:00:00,52.86,52.89,52.81,52.81,23600.0,36.3323,36.3529,36.298,36.298,23600.0
2014-05-02 13:10:00,52.81,52.82,52.75,52.78,24000.0,36.298,36.3048,36.2567,36.2773,24000.0
2014-05-02 13:20:00,52.78,52.8,52.76,52.76,13800.0,36.2773,36.2911,36.2636,36.2636,13800.0
2014-05-02 13:30:00,52.76,52.82,52.74,52.79,26900.0,36.2636,36.3048,36.2498,36.2842,26900.0
2014-05-02 13:40:00,52.79,52.86,52.78,52.85,24800.0,36.2842,36.3323,36.2773,36.3254,24800.0
2014-05-02 13:50:00,52.85,52.86,52.82,52.83,47500.0,36.3254,36.3323,36.3048,36.3117,47500.0
2014-05-02 14:00:00,52.82,52.82,52.75,52.75,33000.0,36.3048,36.3048,36.2567,36.2567,33000.0
2014-05-02 14:10:00,52.75,52.85,52.75,52.85,14900.0,36.2567,36.3254,36.2567,36.3254,14900.0
2014-05-02 14:20:00,52.83,52.83,52.76,52.77,27200.0,36.3117,36.3117,36.2636,36.2705,27200.0
2014-05-02 14:30:00,52.78,52.82,52.76,52.81,27300.0,36.2773,36.3048,36.2636,36.298,27300.0
2014-05-02 14:40:00,52.8,52.8,52.72,52.74,26200.0,36.2911,36.2911,36.2361,36.2498,26200.0
2014-05-02 14:50:00,52.74,52.8,52.73,52.78,36600.0,36.2498,36.2911,36.243,36.2773,36600.0
2014-05-02 15:00:00,52.78,52.83,52.76,52.82,22700.0,36.2773,36.3117,36.2636,36.3048,22700.0
2014-05-02 15:10:00,52.82,52.83,52.75,52.76,16000.0,36.3048,36.3117,36.2567,36.2636,16000.0
2014-05-02 15:20:00,52.76,52.77,52.7,52.72,30100.0,36.2636,36.2705,36.2223,36.2361,30100.0
2014-05-02 15:30:00,52.71,52.71,52.62,52.64,60500.0,36.2292,36.2292,36.1674,36.1811,60500.0
2014-05-02 15:40:00,52.64,52.69,52.63,52.67,51200.0,36.1811,36.2155,36.1742,36.2017,51200.0
2014-05-02 15:50:00,52.67,52.76,52.66,52.74,136300.0,36.2017,36.2636,36.1949,36.2498,136300.0
2014-05-05 09:30:00,52.58,52.68,52.45,52.48,44100.0,36.1399,36.2086,36.0505,36.0711,44100.0
2014-05-05 09:40:00,52.48,52.61,52.45,52.55,44000.0,36.0711,36.1605,36.0505,36.1192,44000.0
2014-05-05 09:50:00,52.55,52.68,52.55,52.61,22500.0,36.1192,36.2086,36.1192,36.1605,22500.0
2014-05-05 10:00:00,52.62,52.69,52.55,52.55,23100.0,36.1674,36.2155,36.1192,36.1192,23100.0
2014-05-05 10:10:00,52.55,52.69,52.55,52.68,63400.0,36.1192,36.2155,36.1192,36.2086,63400.0
2014-05-05 10:20:00,52.69,52.71,52.64,52.68,24900.0,36.2155,36.2292,36.1811,36.2086,24900.0
2014-05-05 10:30:00,52.68,52.83,52.68,52.83,51500.0,36.2086,36.3117,36.2086,36.3117,51500.0
2014-05-05 10:40:00,52.83,52.93,52.82,52.93,43400.0,36.3117,36.3804,36.3048,36.3804,43400.0
2014-05-05 10:50:00,52.93,52.96,52.86,52.89,42500.0,36.3804,36.4011,36.3323,36.3529,42500.0
2014-05-05 11:00:00,52.89,52.93,52.85,52.93,35400.0,36.3529,36.3804,36.3254,36.3804,35400.0
2014-05-05 11:10:00,52.93,52.97,52.91,52.91,21300.0,36.3804,36.4079,36.3667,36.3667,21300.0
2014-05-05 11:20:00,52.91,52.93,52.87,52.91,28200.0,36.3667,36.3804,36.3392,36.3667,28200.0
2014-05-05 11:30:00,52.92,52.98,52.92,52.94,22000.0,36.3736,36.4148,36.3736,36.3873,22000.0
2014-05-05 11:40:00,52.95,53.0,52.94,52.95,23800.0,36.3942,36.4285,36.3873,36.3942,23800.0
2014-05-05 11:50:00,52.95,52.97,52.91,52.96,35300.0,36.3942,36.4079,36.3667,36.4011,35300.0
2014-05-05 12:00:00,52.97,52.97,52.91,52.91,26900.0,36.4079,36.4079,36.3667,36.3667,26900.0
2014-05-05 12:10:00,52.91,52.93,52.9,52.91,15900.0,36.3667,36.3804,36.3598,36.3667,15900.0
2014-05-05 12:20:00,52.9,52.91,52.87,52.88,27900.0,36.3598,36.3667,36.3392,36.3461,27900.0
2014-05-05 12:30:00,52.88,52.88,52.84,52.88,42400.0,36.3461,36.3461,36.3186,36.3461,42400.0
2014-05-05 12:40:00,52.87,52.91,52.85,52.91,31500.0,36.3392,36.3667,36.3254,36.3667,31500.0
2014-05-05 12:50:00,52.91,52.91,52.88,52.9,22700.0,36.3667,36.3667,36.3461,36.3598,22700.0
2014-05-05 13:00:00,52.89,52.9,52.88,52.9,16100.0,36.3529,36.3598,36.3461,36.3598,16100.0
2014-05-05 13:10:00,52.91,52.91,52.88,52.91,32600.0,36.3667,36.3667,36.3461,36.3667,32600.0
2014-05-05 13:20:00,52.91,52.95,52.91,52.92,10000.0,36.3667,36.3942,36.3667,36.3736,10000.0
2014-05-05 13:30:00,52.92,52.92,52.9,52.91,11300.0,36.3736,36.3736,36.3598,36.3667,11300.0
2014-05-05 13:40:00,52.9,52.91,52.89,52.91,15500.0,36.3598,36.3667,36.3529,36.3667,15500.0
2014-05-05 13:50:00,52.91,52.91,52.89,52.9,29200.0,36.3667,36.3667,36.3529,36.3598,29200.0
2014-05-05 14:00:00,52.9,52.93,52.89,52.93,26700.0,36.3598,36.3804,36.3529,36.3804,26700.0
2014-05-05 14:10:00,52.92,52.93,52.92,52.92,18500.0,36.3736,36.3804,36.3736,36.3736,18500.0
2014-05-05 14:20:00,52.93,52.93,52.92,52.92,9200.0,36.3804,36.3804,36.3736,36.3736,9200.0
2014-05-05 14:30:00,52.92,52.96,52.91,52.95,38700.0,36.3736,36.4011,36.3667,36.3942,38700.0
2014-05-05 14:40:00,52.95,53.05,52.94,53.05,75700.0,36.3942,36.4629,36.3873,36.4629,75700.0
2014-05-05 14:50:00,53.05,53.06,52.97,52.99,86400.0,36.4629,36.4698,36.4079,36.4217,86400.0
2014-05-05 15:00:00,52.99,52.99,52.93,52.95,22500.0,36.4217,36.4217,36.3804,36.3942,22500.0
2014-05-05 15:10:00,52.96,52.96,52.95,52.96,67900.0,36.4011,36.4011,36.3942,36.4011,67900.0
2014-05-05 15:20:00,52.96,52.98,52.95,52.98,23200.0,36.4011,36.4148,36.3942,36.4148,23200.0
2014-05-05 15:30:00,52.99,52.99,52.96,52.96,24400.0,36.4217,36.4217,36.4011,36.4011,24400.0
2014-05-05 15:40:00,52.97,52.99,52.91,52.98,78400.0,36.4079,36.4217,36.3667,36.4148,78400.0
2014-05-05 15:50:00,52.99,53.04,52.98,53.01,166400.0,36.4217,36.456,36.4148,36.4354,166400.0
2014-05-06 09:30:00,52.99,53.1,52.84,52.85,82200.0,36.4217,36.4973,36.3186,36.3254,82200.0
2014-05-06 09:40:00,52.84,53.04,52.84,53.03,43400.0,36.3186,36.456,36.3186,36.4492,43400.0
2014-05-06 09:50:00,53.02,53.1,52.98,53.1,85100.0,36.4423,36.4973,36.4148,36.4973,85100.0
2014-05-06 10:00:00,53.1,53.13,53.04,53.04,78700.0,36.4973,36.5179,36.456,36.456,78700.0
2014-05-06 10:10:00,53.04,53.12,53.04,53.1,49000.0,36.456,36.511,36.456,36.4973,49000.0
2014-05-06 10:20:00,53.1,53.25,53.1,53.25,37500.0,36.4973,36.6004,36.4973,36.6004,37500.0
2014-05-06 10:30:00,53.25,53.28,53.19,53.21,70400.0,36.6004,36.621,36.5591,36.5729,70400.0
2014-05-06 10:40:00,53.21,53.28,53.21,53.28,22900.0,36.5729,36.621,36.5729,36.621,22900.0
2014-05-06 10:50:00,53.28,53.33,53.28,53.29,48200.0,36.621,36.6554,36.621,36.6279,48200.0
2014-05-06 11:00:00,53.29,53.3,53.25,53.29,47500.0,36.6279,36.6347,36.6004,36.6279,47500.0
2014-05-06 11:10:00,53.28,53.31,53.28,53.31,49800.0,36.621,36.6416,36.621,36.6416,49800.0
2014-05-06 11:20:00,53.31,53.34,53.28,53.3,65900.0,36.6416,36.6622,36.621,36.6347,65900.0
2014-05-06 11:30:00,53.3,53.32,53.29,53.3,56100.0,36.6347,36.6485,36.6279,36.6347,56100.0
2014-05-06 11:40:00,53.3,53.34,53.28,53.34,37100.0,36.6347,36.6622,36.621,36.6622,37100.0
2014-05-06 11:50:00,53.34,53.34,53.27,53.27,49500.0,36.6622,36.6622,36.6141,36.6141,49500.0
2014-05-06 12:00:00,53.27,53.3,53.26,53.27,31600.0,36.6141,36.6347,36.6073,36.6141,31600.0
2014-05-06 12:10:00,53.26,53.28,53.18,53.19,69000.0,36.6073,36.621,36.5523,36.5591,69000.0
2014-05-06 12:20:00,53.18,53.23,53.18,53.21,55600.0,36.5523,36.5866,36.5523,36.5729,55600.0
2014-05-06 12:30:00,53.21,53.24,53.2,53.22,48300.0,36.5729,36.5935,36.566,36.5798,48300.0
2014-05-06 12:40:00,53.22,53.25,53.21,53.24,18500.0,36.5798,36.6004,36.5729,36.5935,18500.0
2014-05-06 12:50:00,53.24,53.25,53.23,53.24,22700.0,36.5935,36.6004,36.5866,36.5935,22700.0
2014-05-06 13:00:00,53.24,53.25,53.18,53.2,33000.0,36.5935,36.6004,36.5523,36.566,33000.0
2014-05-06 13:10:00,53.2,53.21,53.18,53.2,33100.0,36.566,36.5729,36.5523,36.566,33100.0
2014-05-06 13:20:00,53.19,53.21,53.14,53.14,31500.0,36.5591,36.5729,36.5248,36.5248,31500.0
2014-05-06 13:30:00,53.14,53.15,53.09,53.09,98000.0,36.5248,36.5316,36.4904,36.4904,98000.0
2014-05-06 13:40:00,53.09,53.09,52.99,53.0,38700.0,36.4904,36.4904,36.4217,36.4285,38700.0
2014-05-06 13:50:00,53.0,53.02,52.99,53.01,24400.0,36.4285,36.4423,36.4217,36.4354,24400.0
2014-05-06 14:00:00,53.0,53.0,52.97,52.99,16000.0,36.4285,36.4285,36.4079,36.4217,16000.0
2014-05-06 14:10:00,52.99,53.05,52.98,53.05,29800.0,36.4217,36.4629,36.4148,36.4629,29800.0
2014-05-06 14:20:00,53.05,53.06,53.0,53.01,27200.0,36.4629,36.4698,36.4285,36.4354,27200.0
2014-05-06 14:30:00,53.0,53.06,52.99,53.04,39400.0,36.4285,36.4698,36.4217,36.456,39400.0
2014-05-06 14:40:00,53.03,53.04,52.94,52.95,93800.0,36.4492,36.456,36.3873,36.3942,93800.0
2014-05-06 14:50:00,52.94,52.99,52.9,52.95,58400.0,36.3873,36.4217,36.3598,36.3942,58400.0
2014-05-06 15:00:00,52.96,52.96,52.89,52.92,18800.0,36.4011,36.4011,36.3529,36.3736,18800.0
2014-05-06 15:10:00,52.92,52.96,52.91,52.92,58400.0,36.3736,36.4011,36.3667,36.3736,58400.0
2014-05-06 15:20:00,52.93,52.95,52.9,52.91,56400.0,36.3804,36.3942,36.3598,36.3667,56400.0
2014-05-06 15:30:00,52.91,52.95,52.87,52.93,46600.0,36.3667,36.3942,36.3392,36.3804,46600.0
2014-05-06 15:40:00,52.93,52.96,52.91,52.94,56400.0,36.3804,36.4011,36.3667,36.3873,56400.0
2014-05-06 15:50:00,52.94,52.94,52.86,52.87,83400.0,36.3873,36.3873,36.3323,36.3392,83400.0
2014-05-07 09:30:00,53.07,53.28,53.04,53.25,119500.0,36.4767,36.621,36.456,36.6004,119500.0
2014-05-07 09:40:00,53.26,53.42,53.21,53.41,57000.0,36.6073,36.7172,36.5729,36.7104,57000.0
2014-05-07 09:50:00,53.41,53.43,53.32,53.4,58000.0,36.7104,36.7241,36.6485,36.7035,58000.0
2014-05-07 10:00:00,53.42,53.5,53.31,53.33,70100.0,36.7172,36.7722,36.6416,36.6554,70100.0
2014-05-07 10:10:00,53.33,53.45,53.32,53.35,68000.0,36.6554,36.7378,36.6485,36.6691,68000.0
2014-05-07 10:20:00,53.34,53.37,53.29,53.34,33900.0,36.6622,36.6829,36.6279,36.6622,33900.0
2014-05-07 10:30:00,53.35,53.43,53.29,53.4,56400.0,36.6691,36.7241,36.6279,36.7035,56400.0
2014-05-07 10:40:00,53.41,53.53,53.39,53.53,35700.0,36.7104,36.7928,36.6966,36.7928,35700.0
2014-05-07 10:50:00,53.54,53.6,53.52,53.53,64400.0,36.7997,36.8409,36.786,36.7928,64400.0
2014-05-07 11:00:00,53.53,53.55,53.47,53.52,33700.0,36.7928,36.8066,36.7516,36.786,33700.0
2014-05-07 11:10:00,53.52,53.54,53.43,53.43,35800.0,36.786,36.7997,36.7241,36.7241,35800.0
2014-05-07 11:20:00,53.42,53.47,53.39,53.46,99600.0,36.7172,36.7516,36.6966,36.7447,99600.0
2014-05-07 11:30:00,53.46,53.58,53.46,53.58,34200.0,36.7447,36.8272,36.7447,36.8272,34200.0
2014-05-07 11:40:00,53.58,53.61,53.52,53.52,42700.0,36.8272,36.8478,36.786,36.786,42700.0
2014-05-07 11:50:00,53.53,53.64,53.53,53.57,71600.0,36.7928,36.8684,36.7928,36.8203,71600.0
2014-05-07 12:00:00,53.57,53.58,53.53,53.55,66700.0,36.8203,36.8272,36.7928,36.8066,66700.0
2014-05-07 12:10:00,53.55,53.58,53.53,53.58,33000.0,36.8066,36.8272,36.7928,36.8272,33000.0
2014-05-07 12:20:00,53.59,53.63,53.56,53.56,25300.0,36.8341,36.8616,36.8135,36.8135,25300.0
2014-05-07 12:30:00,53.56,53.59,53.51,53.51,19900.0,36.8135,36.8341,36.7791,36.7791,19900.0
2014-05-07 12:40:00,53.52,53.52,53.48,53.51,17000.0,36.786,36.786,36.7585,36.7791,17000.0
2014-05-07 12:50:00,53.51,53.55,53.49,53.52,22600.0,36.7791,36.8066,36.7653,36.786,22600.0
2014-05-07 13:00:00,53.52,53.54,53.49,53.5,26400.0,36.786,36.7997,36.7653,36.7722,26400.0
2014-05-07 13:10:00,53.51,53.56,53.49,53.56,20700.0,36.7791,36.8135,36.7653,36.8135,20700.0
2014-05-07 13:20:00,53.55,53.55,53.52,53.53,19900.0,36.8066,36.8066,36.786,36.7928,19900.0
2014-05-07 13:30:00,53.53,53.6,53.52,53.57,67500.0,36.7928,36.8409,36.786,36.8203,67500.0
2014-05-07 13:40:00,53.57,53.57,53.46,53.46,39000.0,36.8203,36.8203,36.7447,36.7447,39000.0
2014-05-07 13:50:00,53.47,53.48,53.42,53.42,37300.0,36.7516,36.7585,36.7172,36.7172,37300.0
2014-05-07 14:00:00,53.42,53.43,53.38,53.4,60100.0,36.7172,36.7241,36.6897,36.7035,60100.0
2014-05-07 14:10:00,53.4,53.48,53.39,53.46,42000.0,36.7035,36.7585,36.6966,36.7447,42000.0
2014-05-07 14:20:00,53.47,53.5,53.45,53.5,47300.0,36.7516,36.7722,36.7378,36.7722,47300.0
2014-05-07 14:30:00,53.49,53.49,53.38,53.39,50100.0,36.7653,36.7653,36.6897,36.6966,50100.0
2014-05-07 14:40:00,53.4,53.43,53.36,53.39,92600.0,36.7035,36.7241,36.676,36.6966,92600.0
2014-05-07 14:50:00,53.39,53.39,53.33,53.38,51900.0,36.6966,36.6966,36.6554,36.6897,51900.0
2014-05-07 15:00:00,53.39,53.39,53.31,53.37,50300.0,36.6966,36.6966,36.6416,36.6829,50300.0
2014-05-07 15:10:00,53.37,53.37,53.34,53.34,42900.0,36.6829,36.6829,36.6622,36.6622,42900.0
2014-05-07 15:20:00,53.34,53.37,53.3,53.35,59200.0,36.6622,36.6829,36.6347,36.6691,59200.0
2014-05-07 15:30:00,53.36,53.4,53.34,53.4,66000.0,36.676,36.7035,36.6622,36.7035,66000.0
2014-05-07 15:40:00,53.41,53.51,53.41,53.48,132100.0,36.7104,36.7791,36.7104,36.7585,132100.0
2014-05-07 15:50:00,53.48,53.56,53.48,53.53,197900.0,36.7585,36.8135,36.7585,36.7928,197900.0
2014-05-08 09:30:00,53.44,53.54,53.32,53.52,59700.0,36.731,36.7997,36.6485,36.786,59700.0
2014-05-08 09:40:00,53.51,53.67,53.49,53.66,51500.0,36.7791,36.8891,36.7653,36.8822,51500.0
2014-05-08 09:50:00,53.64,53.67,53.61,53.63,53200.0,36.8684,36.8891,36.8478,36.8616,53200.0
2014-05-08 10:00:00,53.62,53.64,53.49,53.52,33200.0,36.8547,36.8684,36.7653,36.786,33200.0
2014-05-08 10:10:00,53.51,53.53,53.37,53.37,37200.0,36.7791,36.7928,36.6829,36.6829,37200.0
2014-05-08 10:20:00,53.37,53.5,53.37,53.5,26600.0,36.6829,36.7722,36.6829,36.7722,26600.0
2014-05-08 10:30:00,53.49,53.52,53.48,53.51,13700.0,36.7653,36.786,36.7585,36.7791,13700.0
2014-05-08 10:40:00,53.51,53.54,53.48,53.52,25000.0,36.7791,36.7997,36.7585,36.786,25000.0
2014-05-08 10:50:00,53.53,53.53,53.48,53.48,9600.0,36.7928,36.7928,36.7585,36.7585,9600.0
2014-05-08 11:00:00,53.49,53.51,53.45,53.5,25900.0,36.7653,36.7791,36.7378,36.7722,25900.0
2014-05-08 11:10:00,53.5,53.52,53.49,53.52,15400.0,36.7722,36.786,36.7653,36.786,15400.0
2014-05-08 11:20:00,53.51,53.52,53.47,53.5,19500.0,36.7791,36.786,36.7516,36.7722,19500.0
2014-05-08 11:30:00,53.51,53.6,53.51,53.59,20800.0,36.7791,36.8409,36.7791,36.8341,20800.0
2014-05-08 11:40:00,53.59,53.61,53.57,53.58,14800.0,36.8341,36.8478,36.8203,36.8272,14800.0
2014-05-08 11:50:00,53.59,53.62,53.58,53.6,17000.0,36.8341,36.8547,36.8272,36.8409,17000.0
2014-05-08 12:00:00,53.6,53.61,53.56,53.58,15100.0,36.8409,36.8478,36.8135,36.8272,15100.0
2014-05-08 12:10:00,53.59,53.59,53.51,53.57,25300.0,36.8341,36.8341,36.7791,36.8203,25300.0
2014-05-08 12:20:00,53.57,53.63,53.56,53.63,15300.0,36.8203,36.8616,36.8135,36.8616,15300.0
2014-05-08 12:30:00,53.62,53.65,53.62,53.65,13100.0,36.8547,36.8753,36.8547,36.8753,13100.0
2014-05-08 12:40:00,53.65,53.66,53.62,53.63,24500.0,36.8753,36.8822,36.8547,36.8616,24500.0
2014-05-08 12:50:00,53.64,53.66,53.62,53.65,24800.0,36.8684,36.8822,36.8547,36.8753,24800.0
2014-05-08 13:00:00,53.65,53.66,53.62,53.66,43300.0,36.8753,36.8822,36.8547,36.8822,43300.0
2014-05-08 13:10:00,53.66,53.66,53.63,53.66,76100.0,36.8822,36.8822,36.8616,36.8822,76100.0
2014-05-08 13:20:00,53.66,53.67,53.63,53.66,60700.0,36.8822,36.8891,36.8616,36.8822,60700.0
2014-05-08 13:30:00,53.66,53.66,53.64,53.65,37000.0,36.8822,36.8822,36.8684,36.8753,37000.0
2014-05-08 13:40:00,53.64,53.66,53.63,53.66,49400.0,36.8684,36.8822,36.8616,36.8822,49400.0
2014-05-08 13:50:00,53.65,53.66,53.62,53.66,41500.0,36.8753,36.8822,36.8547,36.8822,41500.0
2014-05-08 14:00:00,53.66,53.66,53.6,53.65,80000.0,36.8822,36.8822,36.8409,36.8753,80000.0
2014-05-08 14:10:00,53.65,53.65,53.58,53.65,35500.0,36.8753,36.8753,36.8272,36.8753,35500.0
2014-05-08 14:20:00,53.65,53.66,53.6,53.66,32000.0,36.8753,36.8822,36.8409,36.8822,32000.0
2014-05-08 14:30:00,53.66,53.66,53.59,53.6,31700.0,36.8822,36.8822,36.8341,36.8409,31700.0
2014-05-08 14:40:00,53.61,53.62,53.53,53.56,44400.0,36.8478,36.8547,36.7928,36.8135,44400.0
2014-05-08 14:50:00,53.55,53.59,53.52,53.58,51700.0,36.8066,36.8341,36.786,36.8272,51700.0
2014-05-08 15:00:00,53.58,53.58,53.48,53.48,85400.0,36.8272,36.8272,36.7585,36.7585,85400.0
2014-05-08 15:10:00,53.46,53.55,53.46,53.5,63000.0,36.7447,36.8066,36.7447,36.7722,63000.0
2014-05-08 15:20:00,53.51,53.52,53.5,53.52,71000.0,36.7791,36.786,36.7722,36.786,71000.0
2014-05-08 15:30:00,53.52,53.63,53.49,53.63,105200.0,36.786,36.8616,36.7653,36.8616,105200.0
2014-05-08 15:40:00,53.62,53.66,53.61,53.62,169500.0,36.8547,36.8822,36.8478,36.8547,169500.0
2014-05-08 15:50:00,53.63,53.69,53.62,53.67,209700.0,36.8616,36.9028,36.8547,36.8891,209700.0
2014-05-09 09:30:00,53.66,53.73,53.62,53.72,104400.0,36.8822,36.9303,36.8547,36.9234,104400.0
2014-05-09 09:40:00,53.7,53.74,53.65,53.69,191500.0,36.9097,36.9372,36.8753,36.9028,191500.0
2014-05-09 09:50:00,53.69,53.7,53.62,53.66,73700.0,36.9028,36.9097,36.8547,36.8822,73700.0
2014-05-09 10:00:00,53.66,53.67,53.59,53.62,66200.0,36.8822,36.8891,36.8341,36.8547,66200.0
2014-05-09 10:10:00,53.61,53.73,53.61,53.73,81200.0,36.8478,36.9303,36.8478,36.9303,81200.0
2014-05-09 10:20:00,53.74,53.85,53.74,53.82,71700.0,36.9372,37.0128,36.9372,36.9922,71700.0
2014-05-09 10:30:00,53.82,53.86,53.81,53.82,56200.0,36.9922,37.0197,36.9853,36.9922,56200.0
2014-05-09 10:40:00,53.83,53.84,53.83,53.84,38400.0,36.999,37.0059,36.999,37.0059,38400.0
2014-05-09 10:50:00,53.84,53.88,53.83,53.86,126400.0,37.0059,37.0334,36.999,37.0197,126400.0
2014-05-09 11:00:00,53.85,53.91,53.84,53.87,86700.0,37.0128,37.054,37.0059,37.0265,86700.0
2014-05-09 11:10:00,53.87,53.93,53.85,53.85,50200.0,37.0265,37.0678,37.0128,37.0128,50200.0
2014-05-09 11:20:00,53.85,53.93,53.85,53.93,79400.0,37.0128,37.0678,37.0128,37.0678,79400.0
2014-05-09 11:30:00,53.94,53.96,53.89,53.92,46500.0,37.0746,37.0884,37.0403,37.0609,46500.0
2014-05-09 11:40:00,53.92,53.94,53.88,53.91,38600.0,37.0609,37.0746,37.0334,37.054,38600.0
2014-05-09 11:50:00,53.91,53.95,53.89,53.93,46700.0,37.054,37.0815,37.0403,37.0678,46700.0
2014-05-09 12:00:00,53.93,53.93,53.83,53.91,104700.0,37.0678,37.0678,36.999,37.054,104700.0
2014-05-09 12:10:00,53.91,53.95,53.89,53.94,34000.0,37.054,37.0815,37.0403,37.0746,34000.0
2014-05-09 12:20:00,53.94,53.96,53.93,53.95,38000.0,37.0746,37.0884,37.0678,37.0815,38000.0
2014-05-09 12:30:00,53.95,53.99,53.93,53.97,81000.0,37.0815,37.109,37.0678,37.0953,81000.0
2014-05-09 12:40:00,53.97,53.98,53.95,53.97,184200.0,37.0953,37.1021,37.0815,37.0953,184200.0
2014-05-09 12:50:00,53.96,54.0,53.96,54.0,48600.0,37.0884,37.1159,37.0884,37.1159,48600.0
2014-05-09 13:00:00,54.0,54.03,53.99,54.01,145700.0,37.1159,37.1365,37.109,37.1228,145700.0
2014-05-09 13:10:00,54.01,54.02,54.0,54.02,63100.0,37.1228,37.1296,37.1159,37.1296,63100.0
2014-05-09 13:20:00,54.02,54.07,54.02,54.04,38300.0,37.1296,37.164,37.1296,37.1434,38300.0
2014-05-09 13:30:00,54.03,54.08,54.03,54.08,68100.0,37.1365,37.1709,37.1365,37.1709,68100.0
2014-05-09 13:40:00,54.07,54.07,54.02,54.03,25600.0,37.164,37.164,37.1296,37.1365,25600.0
2014-05-09 13:50:00,54.02,54.08,54.02,54.04,34900.0,37.1296,37.1709,37.1296,37.1434,34900.0
2014-05-09 14:00:00,54.04,54.1,54.03,54.08,38500.0,37.1434,37.1846,37.1365,37.1709,38500.0
2014-05-09 14:10:00,54.08,54.1,54.04,54.1,37500.0,37.1709,37.1846,37.1434,37.1846,37500.0
2014-05-09 14:20:00,54.1,54.16,54.09,54.15,61800.0,37.1846,37.2259,37.1777,37.219,61800.0
2014-05-09 14:30:00,54.15,54.27,54.15,54.27,92300.0,37.219,37.3015,37.219,37.3015,92300.0
2014-05-09 14:40:00,54.26,54.31,54.23,54.25,124100.0,37.2946,37.329,37.274,37.2877,124100.0
2014-05-09 14:50:00,54.26,54.3,54.26,54.28,52300.0,37.2946,37.3221,37.2946,37.3083,52300.0
2014-05-09 15:00:00,54.28,54.33,54.27,54.27,64900.0,37.3083,37.3427,37.3015,37.3015,64900.0
2014-05-09 15:10:00,54.28,54.35,54.27,54.33,72100.0,37.3083,37.3564,37.3015,37.3427,72100.0
2014-05-09 15:20:00,54.32,54.43,54.29,54.43,92000.0,37.3358,37.4114,37.3152,37.4114,92000.0
2014-05-09 15:30:00,54.43,54.43,54.33,54.39,163600.0,37.4114,37.4114,37.3427,37.3839,163600.0
2014-05-09 15:40:00,54.39,54.45,54.38,54.42,178000.0,37.3839,37.4252,37.3771,37.4046,178000.0
2014-05-09 15:50:00,54.42,54.42,54.37,54.41,233500.0,37.4046,37.4046,37.3702,37.3977,233500.0
2014-05-12 09:30:00,54.55,54.78,54.44,54.65,168000.0,37.4939,37.652,37.4183,37.5626,168000.0
2014-05-12 09:40:00,54.65,54.75,54.57,54.62,79900.0,37.5626,37.6314,37.5077,37.542,79900.0
2014-05-12 09:50:00,54.62,54.71,54.59,54.68,93500.0,37.542,37.6039,37.5214,37.5833,93500.0
2014-05-12 10:00:00,54.68,54.69,54.55,54.55,53600.0,37.5833,37.5901,37.4939,37.4939,53600.0
2014-05-12 10:10:00,54.55,54.55,54.45,54.49,63700.0,37.4939,37.4939,37.4252,37.4527,63700.0
2014-05-12 10:20:00,54.48,54.48,54.28,54.29,74800.0,37.4458,37.4458,37.3083,37.3152,74800.0
2014-05-12 10:30:00,54.29,54.37,54.28,54.32,81000.0,37.3152,37.3702,37.3083,37.3358,81000.0
2014-05-12 10:40:00,54.31,54.32,54.17,54.18,59400.0,37.329,37.3358,37.2327,37.2396,59400.0
2014-05-12 10:50:00,54.17,54.2,54.16,54.2,51900.0,37.2327,37.2533,37.2259,37.2533,51900.0
2014-05-12 11:00:00,54.2,54.22,54.18,54.21,42200.0,37.2533,37.2671,37.2396,37.2602,42200.0
2014-05-12 11:10:00,54.21,54.22,54.19,54.21,71600.0,37.2602,37.2671,37.2465,37.2602,71600.0
2014-05-12 11:20:00,54.2,54.22,54.2,54.22,64700.0,37.2533,37.2671,37.2533,37.2671,64700.0
2014-05-12 11:30:00,54.22,54.22,54.15,54.16,40500.0,37.2671,37.2671,37.219,37.2259,40500.0
2014-05-12 11:40:00,54.17,54.21,54.13,54.14,47100.0,37.2327,37.2602,37.2052,37.2121,47100.0
2014-05-12 11:50:00,54.14,54.18,54.14,54.16,24200.0,37.2121,37.2396,37.2121,37.2259,24200.0
2014-05-12 12:00:00,54.16,54.17,54.13,54.15,42400.0,37.2259,37.2327,37.2052,37.219,42400.0
2014-05-12 12:10:00,54.14,54.16,54.13,54.16,29100.0,37.2121,37.2259,37.2052,37.2259,29100.0
2014-05-12 12:20:00,54.16,54.18,54.14,54.15,38300.0,37.2259,37.2396,37.2121,37.219,38300.0
2014-05-12 12:30:00,54.16,54.18,54.1,54.1,50600.0,37.2259,37.2396,37.1846,37.1846,50600.0
2014-05-12 12:40:00,54.1,54.1,54.08,54.09,28300.0,37.1846,37.1846,37.1709,37.1777,28300.0
2014-05-12 12:50:00,54.1,54.15,54.1,54.13,25900.0,37.1846,37.219,37.1846,37.2052,25900.0
2014-05-12 13:00:00,54.13,54.15,54.12,54.15,20000.0,37.2052,37.219,37.1984,37.219,20000.0
2014-05-12 13:10:00,54.15,54.19,54.13,54.16,77400.0,37.219,37.2465,37.2052,37.2259,77400.0
2014-05-12 13:20:00,54.17,54.18,54.15,54.16,26300.0,37.2327,37.2396,37.219,37.2259,26300.0
2014-05-12 13:30:00,54.16,54.18,54.15,54.15,29900.0,37.2259,37.2396,37.219,37.219,29900.0
2014-05-12 13:40:00,54.16,54.18,54.15,54.16,53100.0,37.2259,37.2396,37.219,37.2259,53100.0
2014-05-12 13:50:00,54.16,54.22,54.16,54.21,22800.0,37.2259,37.2671,37.2259,37.2602,22800.0
2014-05-12 14:00:00,54.21,54.25,54.18,54.25,25400.0,37.2602,37.2877,37.2396,37.2877,25400.0
2014-05-12 14:10:00,54.25,54.25,54.22,54.23,28100.0,37.2877,37.2877,37.2671,37.274,28100.0
2014-05-12 14:20:00,54.23,54.24,54.19,54.23,44700.0,37.274,37.2808,37.2465,37.274,44700.0
2014-05-12 14:30:00,54.23,54.28,54.23,54.27,26500.0,37.274,37.3083,37.274,37.3015,26500.0
2014-05-12 14:40:00,54.27,54.27,54.19,54.19,49100.0,37.3015,37.3015,37.2465,37.2465,49100.0
2014-05-12 14:50:00,54.19,54.22,54.09,54.22,198000.0,37.2465,37.2671,37.1777,37.2671,198000.0
2014-05-12 15:00:00,54.22,54.23,54.21,54.23,17200.0,37.2671,37.274,37.2602,37.274,17200.0
2014-05-12 15:10:00,54.23,54.25,54.21,54.22,45600.0,37.274,37.2877,37.2602,37.2671,45600.0
2014-05-12 15:20:00,54.22,54.23,54.17,54.17,90900.0,37.2671,37.274,37.2327,37.2327,90900.0
2014-05-12 15:30:00,54.17,54.2,54.16,54.2,57700.0,37.2327,37.2533,37.2259,37.2533,57700.0
2014-05-12 15:40:00,54.2,54.22,54.19,54.22,78200.0,37.2533,37.2671,37.2465,37.2671,78200.0
2014-05-12 15:50:00,54.21,54.28,54.21,54.25,150200.0,37.2602,37.3083,37.2602,37.2877,150200.0
2014-05-13 09:30:00,54.26,54.4,54.24,54.31,67400.0,37.2946,37.3908,37.2808,37.329,67400.0
2014-05-13 09:40:00,54.33,54.39,54.31,54.33,31900.0,37.3427,37.3839,37.329,37.3427,31900.0
2014-05-13 09:50:00,54.33,54.36,54.27,54.29,41600.0,37.3427,37.3633,37.3015,37.3152,41600.0
2014-05-13 10:00:00,54.28,54.31,54.23,54.25,31300.0,37.3083,37.329,37.274,37.2877,31300.0
2014-05-13 10:10:00,54.25,54.32,54.24,54.3,29300.0,37.2877,37.3358,37.2808,37.3221,29300.0
2014-05-13 10:20:00,54.3,54.35,54.3,54.33,26300.0,37.3221,37.3564,37.3221,37.3427,26300.0
2014-05-13 10:30:00,54.34,54.35,54.27,54.33,28200.0,37.3496,37.3564,37.3015,37.3427,28200.0
2014-05-13 10:40:00,54.33,54.34,54.27,54.29,55200.0,37.3427,37.3496,37.3015,37.3152,55200.0
2014-05-13 10:50:00,54.29,54.34,54.28,54.3,31800.0,37.3152,37.3496,37.3083,37.3221,31800.0
2014-05-13 11:00:00,54.31,54.34,54.31,54.32,15500.0,37.329,37.3496,37.329,37.3358,15500.0
2014-05-13 11:10:00,54.32,54.36,54.3,54.34,55600.0,37.3358,37.3633,37.3221,37.3496,55600.0
2014-05-13 11:20:00,54.34,54.43,54.33,54.43,34900.0,37.3496,37.4114,37.3427,37.4114,34900.0
2014-05-13 11:30:00,54.42,54.43,54.4,54.43,27100.0,37.4046,37.4114,37.3908,37.4114,27100.0
2014-05-13 11:40:00,54.42,54.43,54.37,54.39,32500.0,37.4046,37.4114,37.3702,37.3839,32500.0
2014-05-13 11:50:00,54.39,54.41,54.37,54.4,33800.0,37.3839,37.3977,37.3702,37.3908,33800.0
2014-05-13 12:00:00,54.39,54.47,54.38,54.46,13900.0,37.3839,37.4389,37.3771,37.4321,13900.0
2014-05-13 12:10:00,54.46,54.5,54.46,54.49,21200.0,37.4321,37.4595,37.4321,37.4527,21200.0
2014-05-13 12:20:00,54.49,54.5,54.48,54.48,31900.0,37.4527,37.4595,37.4458,37.4458,31900.0
2014-05-13 12:30:00,54.49,54.5,54.48,54.49,34400.0,37.4527,37.4595,37.4458,37.4527,34400.0
2014-05-13 12:40:00,54.49,54.5,54.48,54.48,26200.0,37.4527,37.4595,37.4458,37.4458,26200.0
2014-05-13 12:50:00,54.48,54.49,54.48,54.48,17800.0,37.4458,37.4527,37.4458,37.4458,17800.0
2014-05-13 13:00:00,54.48,54.49,54.48,54.49,12000.0,37.4458,37.4527,37.4458,37.4527,12000.0
2014-05-13 13:10:00,54.49,54.49,54.43,54.44,19700.0,37.4527,37.4527,37.4114,37.4183,19700.0
2014-05-13 13:20:00,54.44,54.44,54.39,54.4,12600.0,37.4183,37.4183,37.3839,37.3908,12600.0
2014-05-13 13:30:00,54.39,54.4,54.32,54.33,34000.0,37.3839,37.3908,37.3358,37.3427,34000.0
2014-05-13 13:40:00,54.34,54.37,54.32,54.36,12700.0,37.3496,37.3702,37.3358,37.3633,12700.0
2014-05-13 13:50:00,54.35,54.36,54.34,54.35,10400.0,37.3564,37.3633,37.3496,37.3564,10400.0
2014-05-13 14:00:00,54.35,54.36,54.32,54.32,19300.0,37.3564,37.3633,37.3358,37.3358,19300.0
2014-05-13 14:10:00,54.33,54.36,54.33,54.36,11800.0,37.3427,37.3633,37.3427,37.3633,11800.0
2014-05-13 14:20:00,54.36,54.36,54.32,54.33,21200.0,37.3633,37.3633,37.3358,37.3427,21200.0
2014-05-13 14:30:00,54.33,54.36,54.33,54.36,56400.0,37.3427,37.3633,37.3427,37.3633,56400.0
2014-05-13 14:40:00,54.36,54.38,54.35,54.36,39500.0,37.3633,37.3771,37.3564,37.3633,39500.0
2014-05-13 14:50:00,54.36,54.38,54.34,54.37,24000.0,37.3633,37.3771,37.3496,37.3702,24000.0
2014-05-13 15:00:00,54.36,54.4,54.35,54.35,36700.0,37.3633,37.3908,37.3564,37.3564,36700.0
2014-05-13 15:10:00,54.36,54.4,54.34,54.39,32200.0,37.3633,37.3908,37.3496,37.3839,32200.0
2014-05-13 15:20:00,54.39,54.39,54.34,54.38,24500.0,37.3839,37.3839,37.3496,37.3771,24500.0
2014-05-13 15:30:00,54.38,54.42,54.37,54.41,50500.0,37.3771,37.4046,37.3702,37.3977,50500.0
2014-05-13 15:40:00,54.4,54.41,54.37,54.37,62200.0,37.3908,37.3977,37.3702,37.3702,62200.0
2014-05-13 15:50:00,54.38,54.42,54.35,54.37,235200.0,37.3771,37.4046,37.3564,37.3702,235200.0
2014-05-14 09:30:00,54.4,54.42,54.17,54.25,64500.0,37.3908,37.4046,37.2327,37.2877,64500.0
2014-05-14 09:40:00,54.27,54.27,54.19,54.23,29000.0,37.3015,37.3015,37.2465,37.274,29000.0
2014-05-14 09:50:00,54.24,54.26,54.14,54.18,37500.0,37.2808,37.2946,37.2121,37.2396,37500.0
2014-05-14 10:00:00,54.19,54.23,54.18,54.19,21400.0,37.2465,37.274,37.2396,37.2465,21400.0
2014-05-14 10:10:00,54.2,54.21,54.16,54.18,28200.0,37.2533,37.2602,37.2259,37.2396,28200.0
2014-05-14 10:20:00,54.17,54.19,54.16,54.17,47700.0,37.2327,37.2465,37.2259,37.2327,47700.0
2014-05-14 10:30:00,54.16,54.2,54.16,54.18,35400.0,37.2259,37.2533,37.2259,37.2396,35400.0
2014-05-14 10:40:00,54.18,54.25,54.17,54.25,26900.0,37.2396,37.2877,37.2327,37.2877,26900.0
2014-05-14 10:50:00,54.25,54.26,54.2,54.2,52100.0,37.2877,37.2946,37.2533,37.2533,52100.0
2014-05-14 11:00:00,54.21,54.22,54.18,54.2,29200.0,37.2602,37.2671,37.2396,37.2533,29200.0
2014-05-14 11:10:00,54.2,54.24,54.2,54.23,32100.0,37.2533,37.2808,37.2533,37.274,32100.0
2014-05-14 11:20:00,54.23,54.27,54.22,54.26,23500.0,37.274,37.3015,37.2671,37.2946,23500.0
2014-05-14 11:30:00,54.27,54.28,54.24,54.25,18400.0,37.3015,37.3083,37.2808,37.2877,18400.0
2014-05-14 11:40:00,54.25,54.28,54.24,54.26,10600.0,37.2877,37.3083,37.2808,37.2946,10600.0
2014-05-14 11:50:00,54.26,54.27,54.22,54.24,17600.0,37.2946,37.3015,37.2671,37.2808,17600.0
2014-05-14 12:00:00,54.24,54.25,54.23,54.24,13500.0,37.2808,37.2877,37.274,37.2808,13500.0
2014-05-14 12:10:00,54.24,54.26,54.22,54.24,13400.0,37.2808,37.2946,37.2671,37.2808,13400.0
2014-05-14 12:20:00,54.23,54.25,54.21,54.24,18800.0,37.274,37.2877,37.2602,37.2808,18800.0
2014-05-14 12:30:00,54.24,54.24,54.21,54.24,14400.0,37.2808,37.2808,37.2602,37.2808,14400.0
2014-05-14 12:40:00,54.24,54.24,54.22,54.22,8800.0,37.2808,37.2808,37.2671,37.2671,8800.0
2014-05-14 12:50:00,54.22,54.23,54.21,54.22,8000.0,37.2671,37.274,37.2602,37.2671,8000.0
2014-05-14 13:00:00,54.22,54.23,54.19,54.2,13800.0,37.2671,37.274,37.2465,37.2533,13800.0
2014-05-14 13:10:00,54.2,54.2,54.17,54.18,13200.0,37.2533,37.2533,37.2327,37.2396,13200.0
2014-05-14 13:20:00,54.19,54.19,54.16,54.17,13200.0,37.2465,37.2465,37.2259,37.2327,13200.0
2014-05-14 13:30:00,54.16,54.17,54.14,54.14,21900.0,37.2259,37.2327,37.2121,37.2121,21900.0
2014-05-14 13:40:00,54.15,54.16,54.14,54.14,10800.0,37.219,37.2259,37.2121,37.2121,10800.0
2014-05-14 13:50:00,54.15,54.16,54.14,54.15,15500.0,37.219,37.2259,37.2121,37.219,15500.0
2014-05-14 14:00:00,54.16,54.17,54.14,54.15,24000.0,37.2259,37.2327,37.2121,37.219,24000.0
2014-05-14 14:10:00,54.16,54.18,54.15,54.16,13600.0,37.2259,37.2396,37.219,37.2259,13600.0
2014-05-14 14:20:00,54.17,54.17,54.15,54.16,24300.0,37.2327,37.2327,37.219,37.2259,24300.0
2014-05-14 14:30:00,54.16,54.17,54.1,54.11,26800.0,37.2259,37.2327,37.1846,37.1915,26800.0
2014-05-14 14:40:00,54.11,54.13,54.09,54.1,44000.0,37.1915,37.2052,37.1777,37.1846,44000.0
2014-05-14 14:50:00,54.1,54.11,54.09,54.11,16500.0,37.1846,37.1915,37.1777,37.1915,16500.0
2014-05-14 15:00:00,54.11,54.12,54.07,54.07,35300.0,37.1915,37.1984,37.164,37.164,35300.0
2014-05-14 15:10:00,54.07,54.08,54.06,54.07,16300.0,37.164,37.1709,37.1571,37.164,16300.0
2014-05-14 15:20:00,54.07,54.08,54.06,54.07,14900.0,37.164,37.1709,37.1571,37.164,14900.0
2014-05-14 15:30:00,54.06,54.07,54.01,54.04,44000.0,37.1571,37.164,37.1228,37.1434,44000.0
2014-05-14 15:40:00,54.05,54.07,54.03,54.07,58800.0,37.1502,37.164,37.1365,37.164,58800.0
2014-05-14 15:50:00,54.07,54.11,54.06,54.1,220200.0,37.164,37.1915,37.1571,37.1846,220200.0
2014-05-15 09:30:00,53.98,54.18,53.98,54.1,98000.0,37.1021,37.2396,37.1021,37.1846,98000.0
2014-05-15 09:40:00,54.09,54.09,53.95,53.99,26300.0,37.1777,37.1777,37.0815,37.109,26300.0
2014-05-15 09:50:00,53.99,54.0,53.91,53.97,44500.0,37.109,37.1159,37.054,37.0953,44500.0
2014-05-15 10:00:00,53.97,54.07,53.93,53.95,25100.0,37.0953,37.164,37.0678,37.0815,25100.0
2014-05-15 10:10:00,53.94,53.96,53.87,53.89,64400.0,37.0746,37.0884,37.0265,37.0403,64400.0
2014-05-15 10:20:00,53.9,53.9,53.83,53.89,30200.0,37.0471,37.0471,36.999,37.0403,30200.0
2014-05-15 10:30:00,53.9,53.9,53.79,53.79,34500.0,37.0471,37.0471,36.9715,36.9715,34500.0
2014-05-15 10:40:00,53.8,53.82,53.78,53.79,76200.0,36.9784,36.9922,36.9647,36.9715,76200.0
2014-05-15 10:50:00,53.79,53.81,53.77,53.78,26900.0,36.9715,36.9853,36.9578,36.9647,26900.0
2014-05-15 11:00:00,53.77,53.79,53.69,53.7,37000.0,36.9578,36.9715,36.9028,36.9097,37000.0
2014-05-15 11:10:00,53.7,53.7,53.61,53.66,44700.0,36.9097,36.9097,36.8478,36.8822,44700.0
2014-05-15 11:20:00,53.67,53.7,53.63,53.63,51900.0,36.8891,36.9097,36.8616,36.8616,51900.0
2014-05-15 11:30:00,53.62,53.64,53.6,53.63,81300.0,36.8547,36.8684,36.8409,36.8616,81300.0
2014-05-15 11:40:00,53.64,53.64,53.56,53.56,39900.0,36.8684,36.8684,36.8135,36.8135,39900.0
2014-05-15 11:50:00,53.56,53.59,53.54,53.54,50900.0,36.8135,36.8341,36.7997,36.7997,50900.0
2014-05-15 12:00:00,53.54,53.55,53.47,53.48,81100.0,36.7997,36.8066,36.7516,36.7585,81100.0
2014-05-15 12:10:00,53.48,53.49,53.39,53.4,98100.0,36.7585,36.7653,36.6966,36.7035,98100.0
2014-05-15 12:20:00,53.4,53.46,53.36,53.45,61500.0,36.7035,36.7447,36.676,36.7378,61500.0
2014-05-15 12:30:00,53.46,53.5,53.45,53.49,33400.0,36.7447,36.7722,36.7378,36.7653,33400.0
2014-05-15 12:40:00,53.49,53.49,53.37,53.38,94100.0,36.7653,36.7653,36.6829,36.6897,94100.0
2014-05-15 12:50:00,53.38,53.5,53.38,53.5,69600.0,36.6897,36.7722,36.6897,36.7722,69600.0
2014-05-15 13:00:00,53.5,53.5,53.48,53.48,38300.0,36.7722,36.7722,36.7585,36.7585,38300.0
2014-05-15 13:10:00,53.48,53.5,53.47,53.49,43500.0,36.7585,36.7722,36.7516,36.7653,43500.0
2014-05-15 13:20:00,53.49,53.5,53.47,53.49,39100.0,36.7653,36.7722,36.7516,36.7653,39100.0
2014-05-15 13:30:00,53.49,53.5,53.44,53.44,26600.0,36.7653,36.7722,36.731,36.731,26600.0
2014-05-15 13:40:00,53.44,53.47,53.43,53.43,32200.0,36.731,36.7516,36.7241,36.7241,32200.0
2014-05-15 13:50:00,53.44,53.5,53.44,53.48,88400.0,36.731,36.7722,36.731,36.7585,88400.0
2014-05-15 14:00:00,53.48,53.55,53.48,53.52,36200.0,36.7585,36.8066,36.7585,36.786,36200.0
2014-05-15 14:10:00,53.52,53.53,53.37,53.38,70500.0,36.786,36.7928,36.6829,36.6897,70500.0
2014-05-15 14:20:00,53.38,53.42,53.35,53.41,86000.0,36.6897,36.7172,36.6691,36.7104,86000.0
2014-05-15 14:30:00,53.42,53.47,53.42,53.44,41400.0,36.7172,36.7516,36.7172,36.731,41400.0
2014-05-15 14:40:00,53.44,53.45,53.42,53.43,40000.0,36.731,36.7378,36.7172,36.7241,40000.0
2014-05-15 14:50:00,53.44,53.47,53.38,53.39,60100.0,36.731,36.7516,36.6897,36.6966,60100.0
2014-05-15 15:00:00,53.4,53.4,53.35,53.39,42400.0,36.7035,36.7035,36.6691,36.6966,42400.0
2014-05-15 15:10:00,53.39,53.42,53.37,53.38,44400.0,36.6966,36.7172,36.6829,36.6897,44400.0
2014-05-15 15:20:00,53.38,53.39,53.32,53.35,88500.0,36.6897,36.6966,36.6485,36.6691,88500.0
2014-05-15 15:30:00,53.36,53.44,53.33,53.43,84100.0,36.676,36.731,36.6554,36.7241,84100.0
2014-05-15 15:40:00,53.43,53.45,53.38,53.39,139200.0,36.7241,36.7378,36.6897,36.6966,139200.0
2014-05-15 15:50:00,53.39,53.42,53.36,53.4,225600.0,36.6966,36.7172,36.676,36.7035,225600.0
2014-05-16 09:30:00,53.32,53.74,53.32,53.69,276700.0,36.6485,36.9372,36.6485,36.9028,276700.0
2014-05-16 09:40:00,53.69,53.74,53.63,53.66,70300.0,36.9028,36.9372,36.8616,36.8822,70300.0
2014-05-16 09:50:00,53.65,53.7,53.58,53.64,56000.0,36.8753,36.9097,36.8272,36.8684,56000.0
2014-05-16 10:00:00,53.64,53.66,53.49,53.53,80200.0,36.8684,36.8822,36.7653,36.7928,80200.0
2014-05-16 10:10:00,53.51,53.59,53.51,53.57,119900.0,36.7791,36.8341,36.7791,36.8203,119900.0
2014-05-16 10:20:00,53.56,53.56,53.47,53.48,41100.0,36.8135,36.8135,36.7516,36.7585,41100.0
2014-05-16 10:30:00,53.48,53.61,53.48,53.61,62600.0,36.7585,36.8478,36.7585,36.8478,62600.0
2014-05-16 10:40:00,53.62,53.65,53.55,53.59,126900.0,36.8547,36.8753,36.8066,36.8341,126900.0
2014-05-16 10:50:00,53.59,53.61,53.5,53.5,60200.0,36.8341,36.8478,36.7722,36.7722,60200.0
2014-05-16 11:00:00,53.5,53.55,53.45,53.55,34600.0,36.7722,36.8066,36.7378,36.8066,34600.0
2014-05-16 11:10:00,53.55,53.56,53.53,53.54,31800.0,36.8066,36.8135,36.7928,36.7997,31800.0
2014-05-16 11:20:00,53.54,53.56,53.53,53.55,27100.0,36.7997,36.8135,36.7928,36.8066,27100.0
2014-05-16 11:30:00,53.56,53.59,53.55,53.55,49600.0,36.8135,36.8341,36.8066,36.8066,49600.0
2014-05-16 11:40:00,53.55,53.6,53.55,53.55,45500.0,36.8066,36.8409,36.8066,36.8066,45500.0
2014-05-16 11:50:00,53.55,53.69,53.54,53.69,50100.0,36.8066,36.9028,36.7997,36.9028,50100.0
2014-05-16 12:00:00,53.68,53.69,53.65,53.66,21700.0,36.8959,36.9028,36.8753,36.8822,21700.0
2014-05-16 12:10:00,53.67,53.69,53.64,53.66,17800.0,36.8891,36.9028,36.8684,36.8822,17800.0
2014-05-16 12:20:00,53.65,53.65,53.6,53.6,14300.0,36.8753,36.8753,36.8409,36.8409,14300.0
2014-05-16 12:30:00,53.61,53.61,53.58,53.58,30000.0,36.8478,36.8478,36.8272,36.8272,30000.0
2014-05-16 12:40:00,53.58,53.59,53.55,53.56,8900.0,36.8272,36.8341,36.8066,36.8135,8900.0
2014-05-16 12:50:00,53.56,53.61,53.55,53.58,35900.0,36.8135,36.8478,36.8066,36.8272,35900.0
2014-05-16 13:00:00,53.58,53.59,53.51,53.55,55500.0,36.8272,36.8341,36.7791,36.8066,55500.0
2014-05-16 13:10:00,53.55,53.57,53.53,53.55,14300.0,36.8066,36.8203,36.7928,36.8066,14300.0
2014-05-16 13:20:00,53.55,53.57,53.53,53.53,18200.0,36.8066,36.8203,36.7928,36.7928,18200.0
2014-05-16 13:30:00,53.53,53.62,53.52,53.59,37300.0,36.7928,36.8547,36.786,36.8341,37300.0
2014-05-16 13:40:00,53.59,53.61,53.49,53.51,64100.0,36.8341,36.8478,36.7653,36.7791,64100.0
2014-05-16 13:50:00,53.52,53.55,53.5,53.5,18400.0,36.786,36.8066,36.7722,36.7722,18400.0
2014-05-16 14:00:00,53.5,53.52,53.48,53.49,24600.0,36.7722,36.786,36.7585,36.7653,24600.0
2014-05-16 14:10:00,53.49,53.55,53.49,53.53,15900.0,36.7653,36.8066,36.7653,36.7928,15900.0
2014-05-16 14:20:00,53.53,53.54,53.5,53.51,20600.0,36.7928,36.7997,36.7722,36.7791,20600.0
2014-05-16 14:30:00,53.52,53.55,53.52,53.54,15000.0,36.786,36.8066,36.786,36.7997,15000.0
2014-05-16 14:40:00,53.54,53.59,53.53,53.59,19600.0,36.7997,36.8341,36.7928,36.8341,19600.0
2014-05-16 14:50:00,53.58,53.66,53.58,53.66,25000.0,36.8272,36.8822,36.8272,36.8822,25000.0
2014-05-16 15:00:00,53.67,53.72,53.61,53.71,103800.0,36.8891,36.9234,36.8478,36.9166,103800.0
2014-05-16 15:10:00,53.72,53.77,53.7,53.72,98600.0,36.9234,36.9578,36.9097,36.9234,98600.0
2014-05-16 15:20:00,53.72,53.76,53.7,53.75,63500.0,36.9234,36.9509,36.9097,36.944,63500.0
2014-05-16 15:30:00,53.75,53.82,53.74,53.81,64400.0,36.944,36.9922,36.9372,36.9853,64400.0
2014-05-16 15:40:00,53.82,53.84,53.79,53.83,81500.0,36.9922,37.0059,36.9715,36.999,81500.0
2014-05-16 15:50:00,53.83,53.84,53.8,53.82,201400.0,36.999,37.0059,36.9784,36.9922,201400.0
2014-05-19 09:30:00,53.56,53.82,53.44,53.48,131000.0,36.8135,36.9922,36.731,36.7585,131000.0
2014-05-19 09:40:00,53.49,53.61,53.46,53.58,52900.0,36.7653,36.8478,36.7447,36.8272,52900.0
2014-05-19 09:50:00,53.58,53.65,53.55,53.58,38000.0,36.8272,36.8753,36.8066,36.8272,38000.0
2014-05-19 10:00:00,53.58,53.65,53.54,53.63,30100.0,36.8272,36.8753,36.7997,36.8616,30100.0
2014-05-19 10:10:00,53.64,53.66,53.55,53.66,33100.0,36.8684,36.8822,36.8066,36.8822,33100.0
2014-05-19 10:20:00,53.66,53.7,53.59,53.6,26300.0,36.8822,36.9097,36.8341,36.8409,26300.0
2014-05-19 10:30:00,53.6,53.6,53.54,53.57,22700.0,36.8409,36.8409,36.7997,36.8203,22700.0
2014-05-19 10:40:00,53.56,53.57,53.51,53.55,25600.0,36.8135,36.8203,36.7791,36.8066,25600.0
2014-05-19 10:50:00,53.55,53.59,53.53,53.53,25300.0,36.8066,36.8341,36.7928,36.7928,25300.0
2014-05-19 11:00:00,53.53,53.64,53.53,53.63,23600.0,36.7928,36.8684,36.7928,36.8616,23600.0
2014-05-19 11:10:00,53.64,53.72,53.64,53.65,20700.0,36.8684,36.9234,36.8684,36.8753,20700.0
2014-05-19 11:20:00,53.66,53.76,53.63,53.76,24900.0,36.8822,36.9509,36.8616,36.9509,24900.0
2014-05-19 11:30:00,53.76,53.77,53.68,53.77,26000.0,36.9509,36.9578,36.8959,36.9578,26000.0
2014-05-19 11:40:00,53.77,53.79,53.74,53.77,20300.0,36.9578,36.9715,36.9372,36.9578,20300.0
2014-05-19 11:50:00,53.76,53.79,53.72,53.72,13300.0,36.9509,36.9715,36.9234,36.9234,13300.0
2014-05-19 12:00:00,53.72,53.75,53.71,53.72,14500.0,36.9234,36.944,36.9166,36.9234,14500.0
2014-05-19 12:10:00,53.72,53.72,53.66,53.69,37200.0,36.9234,36.9234,36.8822,36.9028,37200.0
2014-05-19 12:20:00,53.69,53.7,53.64,53.64,20000.0,36.9028,36.9097,36.8684,36.8684,20000.0
2014-05-19 12:30:00,53.64,53.64,53.57,53.57,11900.0,36.8684,36.8684,36.8203,36.8203,11900.0
2014-05-19 12:40:00,53.57,53.57,53.54,53.57,12300.0,36.8203,36.8203,36.7997,36.8203,12300.0
2014-05-19 12:50:00,53.57,53.64,53.57,53.63,17400.0,36.8203,36.8684,36.8203,36.8616,17400.0
2014-05-19 13:00:00,53.63,53.64,53.61,53.61,8500.0,36.8616,36.8684,36.8478,36.8478,8500.0
2014-05-19 13:10:00,53.6,53.63,53.59,53.6,9900.0,36.8409,36.8616,36.8341,36.8409,9900.0
2014-05-19 13:20:00,53.6,53.63,53.59,53.63,10700.0,36.8409,36.8616,36.8341,36.8616,10700.0
2014-05-19 13:30:00,53.63,53.63,53.59,53.63,14400.0,36.8616,36.8616,36.8341,36.8616,14400.0
2014-05-19 13:40:00,53.63,53.68,53.63,53.68,5700.0,36.8616,36.8959,36.8616,36.8959,5700.0
2014-05-19 13:50:00,53.69,53.71,53.67,53.7,12500.0,36.9028,36.9166,36.8891,36.9097,12500.0
2014-05-19 14:00:00,53.7,53.76,53.7,53.72,15300.0,36.9097,36.9509,36.9097,36.9234,15300.0
2014-05-19 14:10:00,53.71,53.72,53.69,53.72,14200.0,36.9166,36.9234,36.9028,36.9234,14200.0
2014-05-19 14:20:00,53.72,53.79,53.72,53.77,17500.0,36.9234,36.9715,36.9234,36.9578,17500.0
2014-05-19 14:30:00,53.77,53.77,53.73,53.73,11600.0,36.9578,36.9578,36.9303,36.9303,11600.0
2014-05-19 14:40:00,53.74,53.78,53.74,53.77,19100.0,36.9372,36.9647,36.9372,36.9578,19100.0
2014-05-19 14:50:00,53.77,53.77,53.73,53.76,18800.0,36.9578,36.9578,36.9303,36.9509,18800.0
2014-05-19 15:00:00,53.76,53.78,53.75,53.76,9200.0,36.9509,36.9647,36.944,36.9509,9200.0
2014-05-19 15:10:00,53.76,53.77,53.7,53.73,21300.0,36.9509,36.9578,36.9097,36.9303,21300.0
2014-05-19 15:20:00,53.72,53.75,53.72,53.74,10800.0,36.9234,36.944,36.9234,36.9372,10800.0
2014-05-19 15:30:00,53.74,53.77,53.72,53.72,36000.0,36.9372,36.9578,36.9234,36.9234,36000.0
2014-05-19 15:40:00,53.72,53.75,53.71,53.74,36100.0,36.9234,36.944,36.9166,36.9372,36100.0
2014-05-19 15:50:00,53.74,53.74,53.71,53.72,84300.0,36.9372,36.9372,36.9166,36.9234,84300.0
2014-05-20 09:30:00,53.7,53.7,53.5,53.51,72300.0,36.9097,36.9097,36.7722,36.7791,72300.0
2014-05-20 09:40:00,53.48,53.55,53.45,53.45,37500.0,36.7585,36.8066,36.7378,36.7378,37500.0
2014-05-20 09:50:00,53.45,53.57,53.43,53.54,94700.0,36.7378,36.8203,36.7241,36.7997,94700.0
2014-05-20 10:00:00,53.54,53.64,53.53,53.6,46800.0,36.7997,36.8684,36.7928,36.8409,46800.0
2014-05-20 10:10:00,53.6,53.62,53.47,53.47,93300.0,36.8409,36.8547,36.7516,36.7516,93300.0
2014-05-20 10:20:00,53.47,53.47,53.37,53.4,77200.0,36.7516,36.7516,36.6829,36.7035,77200.0
2014-05-20 10:30:00,53.41,53.47,53.39,53.45,84600.0,36.7104,36.7516,36.6966,36.7378,84600.0
2014-05-20 10:40:00,53.44,53.46,53.42,53.42,38000.0,36.731,36.7447,36.7172,36.7172,38000.0
2014-05-20 10:50:00,53.42,53.47,53.39,53.45,44700.0,36.7172,36.7516,36.6966,36.7378,44700.0
2014-05-20 11:00:00,53.45,53.47,53.43,53.44,46000.0,36.7378,36.7516,36.7241,36.731,46000.0
2014-05-20 11:10:00,53.45,53.48,53.44,53.47,63600.0,36.7378,36.7585,36.731,36.7516,63600.0
2014-05-20 11:20:00,53.47,53.49,53.44,53.44,50900.0,36.7516,36.7653,36.731,36.731,50900.0
2014-05-20 11:30:00,53.45,53.45,53.4,53.42,25800.0,36.7378,36.7378,36.7035,36.7172,25800.0
2014-05-20 11:40:00,53.42,53.42,53.39,53.42,20600.0,36.7172,36.7172,36.6966,36.7172,20600.0
2014-05-20 11:50:00,53.41,53.41,53.35,53.35,43900.0,36.7104,36.7104,36.6691,36.6691,43900.0
2014-05-20 12:00:00,53.36,53.36,53.28,53.31,41800.0,36.676,36.676,36.621,36.6416,41800.0
2014-05-20 12:10:00,53.32,53.32,53.27,53.3,36900.0,36.6485,36.6485,36.6141,36.6347,36900.0
2014-05-20 12:20:00,53.3,53.34,53.3,53.31,32300.0,36.6347,36.6622,36.6347,36.6416,32300.0
2014-05-20 12:30:00,53.31,53.33,53.29,53.3,16000.0,36.6416,36.6554,36.6279,36.6347,16000.0
2014-05-20 12:40:00,53.3,53.31,53.28,53.29,31500.0,36.6347,36.6416,36.621,36.6279,31500.0
2014-05-20 12:50:00,53.29,53.38,53.29,53.35,39200.0,36.6279,36.6897,36.6279,36.6691,39200.0
2014-05-20 13:00:00,53.35,53.37,53.3,53.33,32100.0,36.6691,36.6829,36.6347,36.6554,32100.0
2014-05-20 13:10:00,53.33,53.37,53.28,53.31,39100.0,36.6554,36.6829,36.621,36.6416,39100.0
2014-05-20 13:20:00,53.31,53.37,53.3,53.36,23300.0,36.6416,36.6829,36.6347,36.676,23300.0
2014-05-20 13:30:00,53.36,53.37,53.34,53.34,35200.0,36.676,36.6829,36.6622,36.6622,35200.0
2014-05-20 13:40:00,53.33,53.34,53.3,53.32,20800.0,36.6554,36.6622,36.6347,36.6485,20800.0
2014-05-20 13:50:00,53.31,53.38,53.29,53.36,29400.0,36.6416,36.6897,36.6279,36.676,29400.0
2014-05-20 14:00:00,53.36,53.45,53.36,53.44,36900.0,36.676,36.7378,36.676,36.731,36900.0
2014-05-20 14:10:00,53.43,53.47,53.42,53.47,21500.0,36.7241,36.7516,36.7172,36.7516,21500.0
2014-05-20 14:20:00,53.48,53.5,53.44,53.44,18400.0,36.7585,36.7722,36.731,36.731,18400.0
2014-05-20 14:30:00,53.44,53.44,53.39,53.39,22800.0,36.731,36.731,36.6966,36.6966,22800.0
2014-05-20 14:40:00,53.4,53.52,53.4,53.51,21300.0,36.7035,36.786,36.7035,36.7791,21300.0
2014-05-20 14:50:00,53.51,53.51,53.42,53.45,29700.0,36.7791,36.7791,36.7172,36.7378,29700.0
2014-05-20 15:00:00,53.45,53.49,53.44,53.49,49500.0,36.7378,36.7653,36.731,36.7653,49500.0
2014-05-20 15:10:00,53.49,53.55,53.48,53.52,38000.0,36.7653,36.8066,36.7585,36.786,38000.0
2014-05-20 15:20:00,53.53,53.57,53.48,53.53,59600.0,36.7928,36.8203,36.7585,36.7928,59600.0
2014-05-20 15:30:00,53.53,53.63,53.52,53.6,82800.0,36.7928,36.8616,36.786,36.8409,82800.0
2014-05-20 15:40:00,53.59,53.6,53.5,53.51,57200.0,36.8341,36.8409,36.7722,36.7791,57200.0
2014-05-20 15:50:00,53.52,53.55,53.48,53.49,127500.0,36.786,36.8066,36.7585,36.7653,127500.0
2014-05-21 09:30:00,53.5,53.5,53.34,53.37,63500.0,36.7722,36.7722,36.6622,36.6829,63500.0
2014-05-21 09:40:00,53.38,53.42,53.36,53.38,49000.0,36.6897,36.7172,36.676,36.6897,49000.0
2014-05-21 09:50:00,53.38,53.39,53.29,53.35,44500.0,36.6897,36.6966,36.6279,36.6691,44500.0
2014-05-21 10:00:00,53.33,53.35,53.25,53.27,42000.0,36.6554,36.6691,36.6004,36.6141,42000.0
2014-05-21 10:10:00,53.27,53.39,53.26,53.34,40900.0,36.6141,36.6966,36.6073,36.6622,40900.0
2014-05-21 10:20:00,53.34,53.34,53.17,53.17,40500.0,36.6622,36.6622,36.5454,36.5454,40500.0
2014-05-21 10:30:00,53.17,53.24,53.16,53.19,31800.0,36.5454,36.5935,36.5385,36.5591,31800.0
2014-05-21 10:40:00,53.2,53.25,53.16,53.25,28600.0,36.566,36.6004,36.5385,36.6004,28600.0
2014-05-21 10:50:00,53.25,53.38,53.25,53.36,28800.0,36.6004,36.6897,36.6004,36.676,28800.0
2014-05-21 11:00:00,53.35,53.36,53.31,53.35,26700.0,36.6691,36.676,36.6416,36.6691,26700.0
2014-05-21 11:10:00,53.35,53.35,53.28,53.3,82000.0,36.6691,36.6691,36.621,36.6347,82000.0
2014-05-21 11:20:00,53.29,53.4,53.29,53.4,37800.0,36.6279,36.7035,36.6279,36.7035,37800.0
2014-05-21 11:30:00,53.41,53.42,53.39,53.41,27100.0,36.7104,36.7172,36.6966,36.7104,27100.0
2014-05-21 11:40:00,53.41,53.42,53.39,53.4,33000.0,36.7104,36.7172,36.6966,36.7035,33000.0
2014-05-21 11:50:00,53.4,53.48,53.39,53.46,39900.0,36.7035,36.7585,36.6966,36.7447,39900.0
2014-05-21 12:00:00,53.46,53.47,53.44,53.45,27900.0,36.7447,36.7516,36.731,36.7378,27900.0
2014-05-21 12:10:00,53.45,53.48,53.45,53.48,22100.0,36.7378,36.7585,36.7378,36.7585,22100.0
2014-05-21 12:20:00,53.48,53.51,53.48,53.5,17100.0,36.7585,36.7791,36.7585,36.7722,17100.0
2014-05-21 12:30:00,53.49,53.51,53.47,53.47,22000.0,36.7653,36.7791,36.7516,36.7516,22000.0
2014-05-21 12:40:00,53.47,53.48,53.46,53.47,17400.0,36.7516,36.7585,36.7447,36.7516,17400.0
2014-05-21 12:50:00,53.46,53.48,53.43,53.45,30500.0,36.7447,36.7585,36.7241,36.7378,30500.0
2014-05-21 13:00:00,53.46,53.47,53.45,53.46,21100.0,36.7447,36.7516,36.7378,36.7447,21100.0
2014-05-21 13:10:00,53.45,53.46,53.42,53.45,26600.0,36.7378,36.7447,36.7172,36.7378,26600.0
2014-05-21 13:20:00,53.44,53.45,53.41,53.43,17500.0,36.731,36.7378,36.7104,36.7241,17500.0
2014-05-21 13:30:00,53.43,53.44,53.4,53.42,34100.0,36.7241,36.731,36.7035,36.7172,34100.0
2014-05-21 13:40:00,53.43,53.45,53.41,53.41,13700.0,36.7241,36.7378,36.7104,36.7104,13700.0
2014-05-21 13:50:00,53.41,53.43,53.39,53.42,23000.0,36.7104,36.7241,36.6966,36.7172,23000.0
2014-05-21 14:00:00,53.42,53.47,53.38,53.38,40600.0,36.7172,36.7516,36.6897,36.6897,40600.0
2014-05-21 14:10:00,53.38,53.41,53.35,53.41,29400.0,36.6897,36.7104,36.6691,36.7104,29400.0
2014-05-21 14:20:00,53.41,53.43,53.37,53.41,22300.0,36.7104,36.7241,36.6829,36.7104,22300.0
2014-05-21 14:30:00,53.41,53.44,53.39,53.4,18700.0,36.7104,36.731,36.6966,36.7035,18700.0
2014-05-21 14:40:00,53.4,53.45,53.4,53.43,21400.0,36.7035,36.7378,36.7035,36.7241,21400.0
2014-05-21 14:50:00,53.43,53.45,53.43,53.45,31100.0,36.7241,36.7378,36.7241,36.7378,31100.0
2014-05-21 15:00:00,53.46,53.52,53.46,53.52,18800.0,36.7447,36.786,36.7447,36.786,18800.0
2014-05-21 15:10:00,53.52,53.56,53.48,53.48,55000.0,36.786,36.8135,36.7585,36.7585,55000.0
2014-05-21 15:20:00,53.49,53.51,53.46,53.51,47500.0,36.7653,36.7791,36.7447,36.7791,47500.0
2014-05-21 15:30:00,53.52,53.54,53.49,53.5,42600.0,36.786,36.7997,36.7653,36.7722,42600.0
2014-05-21 15:40:00,53.5,53.51,53.46,53.47,80500.0,36.7722,36.7791,36.7447,36.7516,80500.0
2014-05-21 15:50:00,53.46,53.51,53.46,53.49,186000.0,36.7447,36.7791,36.7447,36.7653,186000.0
2014-05-22 09:30:00,53.5,53.52,53.31,53.4,87700.0,36.7722,36.786,36.6416,36.7035,87700.0
2014-05-22 09:40:00,53.41,53.48,53.36,53.44,62900.0,36.7104,36.7585,36.676,36.731,62900.0
2014-05-22 09:50:00,53.45,53.52,53.45,53.47,31900.0,36.7378,36.786,36.7378,36.7516,31900.0
2014-05-22 10:00:00,53.47,53.51,53.42,53.44,40100.0,36.7516,36.7791,36.7172,36.731,40100.0
2014-05-22 10:10:00,53.44,53.53,53.42,53.52,110800.0,36.731,36.7928,36.7172,36.786,110800.0
2014-05-22 10:20:00,53.51,53.6,53.51,53.56,27200.0,36.7791,36.8409,36.7791,36.8135,27200.0
2014-05-22 10:30:00,53.57,53.65,53.56,53.65,21600.0,36.8203,36.8753,36.8135,36.8753,21600.0
2014-05-22 10:40:00,53.64,53.64,53.54,53.55,32900.0,36.8684,36.8684,36.7997,36.8066,32900.0
2014-05-22 10:50:00,53.55,53.55,53.51,53.53,38300.0,36.8066,36.8066,36.7791,36.7928,38300.0
2014-05-22 11:00:00,53.53,53.54,53.47,53.48,19000.0,36.7928,36.7997,36.7516,36.7585,19000.0
2014-05-22 11:10:00,53.48,53.52,53.48,53.49,26300.0,36.7585,36.786,36.7585,36.7653,26300.0
2014-05-22 11:20:00,53.48,53.57,53.48,53.57,20300.0,36.7585,36.8203,36.7585,36.8203,20300.0
2014-05-22 11:30:00,53.59,53.62,53.56,53.56,20600.0,36.8341,36.8547,36.8135,36.8135,20600.0
2014-05-22 11:40:00,53.55,53.64,53.55,53.63,35000.0,36.8066,36.8684,36.8066,36.8616,35000.0
2014-05-22 11:50:00,53.64,53.66,53.61,53.66,36500.0,36.8684,36.8822,36.8478,36.8822,36500.0
2014-05-22 12:00:00,53.66,53.69,53.63,53.66,53800.0,36.8822,36.9028,36.8616,36.8822,53800.0
2014-05-22 12:10:00,53.66,53.68,53.64,53.67,14500.0,36.8822,36.8959,36.8684,36.8891,14500.0
2014-05-22 12:20:00,53.68,53.71,53.66,53.67,16700.0,36.8959,36.9166,36.8822,36.8891,16700.0
2014-05-22 12:30:00,53.68,53.69,53.65,53.69,30700.0,36.8959,36.9028,36.8753,36.9028,30700.0
2014-05-22 12:40:00,53.69,53.69,53.66,53.69,21500.0,36.9028,36.9028,36.8822,36.9028,21500.0
2014-05-22 12:50:00,53.69,53.71,53.68,53.71,15800.0,36.9028,36.9166,36.8959,36.9166,15800.0
2014-05-22 13:00:00,53.71,53.73,53.71,53.73,13800.0,36.9166,36.9303,36.9166,36.9303,13800.0
2014-05-22 13:10:00,53.73,53.79,53.72,53.79,24400.0,36.9303,36.9715,36.9234,36.9715,24400.0
2014-05-22 13:20:00,53.79,53.8,53.74,53.77,22100.0,36.9715,36.9784,36.9372,36.9578,22100.0
2014-05-22 13:30:00,53.77,53.77,53.75,53.76,9700.0,36.9578,36.9578,36.944,36.9509,9700.0
2014-05-22 13:40:00,53.75,53.79,53.75,53.79,31600.0,36.944,36.9715,36.944,36.9715,31600.0
2014-05-22 13:50:00,53.79,53.79,53.77,53.77,18100.0,36.9715,36.9715,36.9578,36.9578,18100.0
2014-05-22 14:00:00,53.78,53.78,53.76,53.76,14100.0,36.9647,36.9647,36.9509,36.9509,14100.0
2014-05-22 14:10:00,53.76,53.79,53.76,53.78,12300.0,36.9509,36.9715,36.9509,36.9647,12300.0
2014-05-22 14:20:00,53.78,53.79,53.75,53.76,17800.0,36.9647,36.9715,36.944,36.9509,17800.0
2014-05-22 14:30:00,53.76,53.79,53.75,53.77,24600.0,36.9509,36.9715,36.944,36.9578,24600.0
2014-05-22 14:40:00,53.77,53.78,53.77,53.78,24200.0,36.9578,36.9647,36.9578,36.9647,24200.0
2014-05-22 14:50:00,53.78,53.78,53.75,53.75,24000.0,36.9647,36.9647,36.944,36.944,24000.0
2014-05-22 15:00:00,53.75,53.76,53.7,53.73,36200.0,36.944,36.9509,36.9097,36.9303,36200.0
2014-05-22 15:10:00,53.73,53.75,53.72,53.73,49200.0,36.9303,36.944,36.9234,36.9303,49200.0
2014-05-22 15:20:00,53.73,53.74,53.68,53.69,30500.0,36.9303,36.9372,36.8959,36.9028,30500.0
2014-05-22 15:30:00,53.68,53.72,53.67,53.71,35300.0,36.8959,36.9234,36.8891,36.9166,35300.0
2014-05-22 15:40:00,53.71,53.75,53.68,53.75,85400.0,36.9166,36.944,36.8959,36.944,85400.0
2014-05-22 15:50:00,53.74,53.75,53.72,53.73,106300.0,36.9372,36.944,36.9234,36.9303,106300.0
2014-05-23 09:30:00,53.75,53.86,53.74,53.83,54600.0,36.944,37.0197,36.9372,36.999,54600.0
2014-05-23 09:40:00,53.83,53.9,53.75,53.82,35600.0,36.999,37.0471,36.944,36.9922,35600.0
2014-05-23 09:50:00,53.83,53.86,53.81,53.81,37600.0,36.999,37.0197,36.9853,36.9853,37600.0
2014-05-23 10:00:00,53.82,53.85,53.82,53.82,49600.0,36.9922,37.0128,36.9922,36.9922,49600.0
2014-05-23 10:10:00,53.82,53.89,53.82,53.86,28900.0,36.9922,37.0403,36.9922,37.0197,28900.0
2014-05-23 10:20:00,53.86,53.91,53.85,53.85,28800.0,37.0197,37.054,37.0128,37.0128,28800.0
2014-05-23 10:30:00,53.86,53.9,53.86,53.88,18500.0,37.0197,37.0471,37.0197,37.0334,18500.0
2014-05-23 10:40:00,53.89,53.89,53.85,53.86,24600.0,37.0403,37.0403,37.0128,37.0197,24600.0
2014-05-23 10:50:00,53.86,53.88,53.85,53.85,19000.0,37.0197,37.0334,37.0128,37.0128,19000.0
2014-05-23 11:00:00,53.85,53.87,53.84,53.87,15600.0,37.0128,37.0265,37.0059,37.0265,15600.0
2014-05-23 11:10:00,53.87,53.88,53.85,53.86,19600.0,37.0265,37.0334,37.0128,37.0197,19600.0
2014-05-23 11:20:00,53.86,53.87,53.85,53.86,20900.0,37.0197,37.0265,37.0128,37.0197,20900.0
2014-05-23 11:30:00,53.85,53.89,53.85,53.87,22900.0,37.0128,37.0403,37.0128,37.0265,22900.0
2014-05-23 11:40:00,53.87,53.87,53.81,53.85,22000.0,37.0265,37.0265,36.9853,37.0128,22000.0
2014-05-23 11:50:00,53.85,53.88,53.83,53.84,30800.0,37.0128,37.0334,36.999,37.0059,30800.0
2014-05-23 12:00:00,53.84,53.88,53.84,53.85,30700.0,37.0059,37.0334,37.0059,37.0128,30700.0
2014-05-23 12:10:00,53.86,53.86,53.83,53.84,19300.0,37.0197,37.0197,36.999,37.0059,19300.0
2014-05-23 12:20:00,53.83,53.87,53.83,53.85,18200.0,36.999,37.0265,36.999,37.0128,18200.0
2014-05-23 12:30:00,53.85,53.87,53.85,53.87,7600.0,37.0128,37.0265,37.0128,37.0265,7600.0
2014-05-23 12:40:00,53.86,53.87,53.86,53.86,9200.0,37.0197,37.0265,37.0197,37.0197,9200.0
2014-05-23 12:50:00,53.86,53.88,53.86,53.86,13300.0,37.0197,37.0334,37.0197,37.0197,13300.0
2014-05-23 13:00:00,53.85,53.86,53.85,53.86,8300.0,37.0128,37.0197,37.0128,37.0197,8300.0
2014-05-23 13:10:00,53.86,53.86,53.85,53.85,13200.0,37.0197,37.0197,37.0128,37.0128,13200.0
2014-05-23 13:20:00,53.86,53.87,53.85,53.87,12400.0,37.0197,37.0265,37.0128,37.0265,12400.0
2014-05-23 13:30:00,53.86,53.87,53.83,53.86,28600.0,37.0197,37.0265,36.999,37.0197,28600.0
2014-05-23 13:40:00,53.85,53.87,53.84,53.85,15100.0,37.0128,37.0265,37.0059,37.0128,15100.0
2014-05-23 13:50:00,53.85,53.86,53.84,53.85,11100.0,37.0128,37.0197,37.0059,37.0128,11100.0
2014-05-23 14:00:00,53.85,53.88,53.85,53.87,14300.0,37.0128,37.0334,37.0128,37.0265,14300.0
2014-05-23 14:10:00,53.88,53.88,53.85,53.86,17800.0,37.0334,37.0334,37.0128,37.0197,17800.0
2014-05-23 14:20:00,53.85,53.9,53.85,53.88,12000.0,37.0128,37.0471,37.0128,37.0334,12000.0
2014-05-23 14:30:00,53.88,53.88,53.84,53.85,11600.0,37.0334,37.0334,37.0059,37.0128,11600.0
2014-05-23 14:40:00,53.85,53.86,53.82,53.82,11100.0,37.0128,37.0197,36.9922,36.9922,11100.0
2014-05-23 14:50:00,53.82,53.82,53.8,53.81,14300.0,36.9922,36.9922,36.9784,36.9853,14300.0
2014-05-23 15:00:00,53.82,53.85,53.82,53.85,13700.0,36.9922,37.0128,36.9922,37.0128,13700.0
2014-05-23 15:10:00,53.84,53.85,53.8,53.82,29400.0,37.0059,37.0128,36.9784,36.9922,29400.0
2014-05-23 15:20:00,53.82,53.82,53.81,53.82,19900.0,36.9922,36.9922,36.9853,36.9922,19900.0
2014-05-23 15:30:00,53.81,53.86,53.81,53.86,24600.0,36.9853,37.0197,36.9853,37.0197,24600.0
2014-05-23 15:40:00,53.86,53.86,53.85,53.85,51300.0,37.0197,37.0197,37.0128,37.0128,51300.0
2014-05-23 15:50:00,53.85,53.88,53.82,53.83,142600.0,37.0128,37.0334,36.9922,36.999,142600.0
2014-05-27 09:30:00,53.96,54.13,53.93,54.1,70600.0,37.0884,37.2052,37.0678,37.1846,70600.0
2014-05-27 09:40:00,54.11,54.14,54.09,54.1,51600.0,37.1915,37.2121,37.1777,37.1846,51600.0
2014-05-27 09:50:00,54.1,54.21,54.1,54.2,30500.0,37.1846,37.2602,37.1846,37.2533,30500.0
2014-05-27 10:00:00,54.2,54.24,54.13,54.18,92900.0,37.2533,37.2808,37.2052,37.2396,92900.0
2014-05-27 10:10:00,54.18,54.22,54.09,54.22,59400.0,37.2396,37.2671,37.1777,37.2671,59400.0
2014-05-27 10:20:00,54.22,54.27,54.19,54.26,50000.0,37.2671,37.3015,37.2465,37.2946,50000.0
2014-05-27 10:30:00,54.26,54.26,54.21,54.23,32600.0,37.2946,37.2946,37.2602,37.274,32600.0
2014-05-27 10:40:00,54.22,54.24,54.19,54.21,32100.0,37.2671,37.2808,37.2465,37.2602,32100.0
2014-05-27 10:50:00,54.21,54.22,54.18,54.2,45400.0,37.2602,37.2671,37.2396,37.2533,45400.0
2014-05-27 11:00:00,54.21,54.25,54.2,54.24,41600.0,37.2602,37.2877,37.2533,37.2808,41600.0
2014-05-27 11:10:00,54.24,54.25,54.23,54.24,45400.0,37.2808,37.2877,37.274,37.2808,45400.0
2014-05-27 11:20:00,54.24,54.27,54.19,54.19,83000.0,37.2808,37.3015,37.2465,37.2465,83000.0
2014-05-27 11:30:00,54.2,54.23,54.2,54.22,22700.0,37.2533,37.274,37.2533,37.2671,22700.0
2014-05-27 11:40:00,54.23,54.23,54.14,54.18,64400.0,37.274,37.274,37.2121,37.2396,64400.0
2014-05-27 11:50:00,54.18,54.2,54.15,54.17,126200.0,37.2396,37.2533,37.219,37.2327,126200.0
2014-05-27 12:00:00,54.17,54.22,54.15,54.19,62800.0,37.2327,37.2671,37.219,37.2465,62800.0
2014-05-27 12:10:00,54.18,54.19,54.15,54.15,18300.0,37.2396,37.2465,37.219,37.219,18300.0
2014-05-27 12:20:00,54.15,54.18,54.14,54.17,32000.0,37.219,37.2396,37.2121,37.2327,32000.0
2014-05-27 12:30:00,54.17,54.21,54.15,54.16,93000.0,37.2327,37.2602,37.219,37.2259,93000.0
2014-05-27 12:40:00,54.16,54.2,54.15,54.19,17400.0,37.2259,37.2533,37.219,37.2465,17400.0
2014-05-27 12:50:00,54.18,54.2,54.15,54.16,72400.0,37.2396,37.2533,37.219,37.2259,72400.0
2014-05-27 13:00:00,54.17,54.22,54.16,54.21,17600.0,37.2327,37.2671,37.2259,37.2602,17600.0
2014-05-27 13:10:00,54.21,54.22,54.18,54.21,14800.0,37.2602,37.2671,37.2396,37.2602,14800.0
2014-05-27 13:20:00,54.21,54.21,54.18,54.18,5500.0,37.2602,37.2602,37.2396,37.2396,5500.0
2014-05-27 13:30:00,54.19,54.24,54.16,54.24,46100.0,37.2465,37.2808,37.2259,37.2808,46100.0
2014-05-27 13:40:00,54.24,54.25,54.19,54.19,21700.0,37.2808,37.2877,37.2465,37.2465,21700.0
2014-05-27 13:50:00,54.19,54.24,54.19,54.22,11800.0,37.2465,37.2808,37.2465,37.2671,11800.0
2014-05-27 14:00:00,54.22,54.23,54.2,54.23,16600.0,37.2671,37.274,37.2533,37.274,16600.0
2014-05-27 14:10:00,54.24,54.24,54.22,54.23,7900.0,37.2808,37.2808,37.2671,37.274,7900.0
2014-05-27 14:20:00,54.22,54.22,54.21,54.21,12700.0,37.2671,37.2671,37.2602,37.2602,12700.0
2014-05-27 14:30:00,54.21,54.22,54.18,54.2,27300.0,37.2602,37.2671,37.2396,37.2533,27300.0
2014-05-27 14:40:00,54.2,54.21,54.19,54.19,14100.0,37.2533,37.2602,37.2465,37.2465,14100.0
2014-05-27 14:50:00,54.19,54.25,54.19,54.24,27800.0,37.2465,37.2877,37.2465,37.2808,27800.0
2014-05-27 15:00:00,54.25,54.26,54.23,54.25,35800.0,37.2877,37.2946,37.274,37.2877,35800.0
2014-05-27 15:10:00,54.26,54.26,54.23,54.23,33800.0,37.2946,37.2946,37.274,37.274,33800.0
2014-05-27 15:20:00,54.24,54.25,54.22,54.24,31000.0,37.2808,37.2877,37.2671,37.2808,31000.0
2014-05-27 15:30:00,54.23,54.25,54.22,54.25,53400.0,37.274,37.2877,37.2671,37.2877,53400.0
2014-05-27 15:40:00,54.25,54.28,54.24,54.25,108300.0,37.2877,37.3083,37.2808,37.2877,108300.0
2014-05-27 15:50:00,54.25,54.25,54.24,54.25,137000.0,37.2877,37.2877,37.2808,37.2877,137000.0
2014-05-28 09:30:00,54.35,54.35,54.23,54.23,89600.0,37.3564,37.3564,37.274,37.274,89600.0
2014-05-28 09:40:00,54.23,54.28,54.2,54.24,68100.0,37.274,37.3083,37.2533,37.2808,68100.0
2014-05-28 09:50:00,54.24,54.25,54.21,54.23,34100.0,37.2808,37.2877,37.2602,37.274,34100.0
2014-05-28 10:00:00,54.23,54.25,54.21,54.24,57400.0,37.274,37.2877,37.2602,37.2808,57400.0
2014-05-28 10:10:00,54.23,54.26,54.22,54.26,41200.0,37.274,37.2946,37.2671,37.2946,41200.0
2014-05-28 10:20:00,54.25,54.26,54.23,54.24,31800.0,37.2877,37.2946,37.274,37.2808,31800.0
2014-05-28 10:30:00,54.24,54.26,54.22,54.25,43800.0,37.2808,37.2946,37.2671,37.2877,43800.0
2014-05-28 10:40:00,54.25,54.26,54.22,54.25,49500.0,37.2877,37.2946,37.2671,37.2877,49500.0
2014-05-28 10:50:00,54.26,54.31,54.23,54.29,28400.0,37.2946,37.329,37.274,37.3152,28400.0
2014-05-28 11:00:00,54.28,54.37,54.28,54.36,56900.0,37.3083,37.3702,37.3083,37.3633,56900.0
2014-05-28 11:10:00,54.37,54.37,54.29,54.29,25000.0,37.3702,37.3702,37.3152,37.3152,25000.0
2014-05-28 11:20:00,54.29,54.3,54.27,54.28,22900.0,37.3152,37.3221,37.3015,37.3083,22900.0
2014-05-28 11:30:00,54.28,54.31,54.27,54.29,24400.0,37.3083,37.329,37.3015,37.3152,24400.0
2014-05-28 11:40:00,54.29,54.31,54.27,54.28,47500.0,37.3152,37.329,37.3015,37.3083,47500.0
2014-05-28 11:50:00,54.28,54.32,54.28,54.29,24500.0,37.3083,37.3358,37.3083,37.3152,24500.0
2014-05-28 12:00:00,54.3,54.33,54.27,54.31,28900.0,37.3221,37.3427,37.3015,37.329,28900.0
2014-05-28 12:10:00,54.31,54.31,54.25,54.26,21900.0,37.329,37.329,37.2877,37.2946,21900.0
2014-05-28 12:20:00,54.26,54.27,54.23,54.25,25500.0,37.2946,37.3015,37.274,37.2877,25500.0
2014-05-28 12:30:00,54.25,54.26,54.22,54.23,25400.0,37.2877,37.2946,37.2671,37.274,25400.0
2014-05-28 12:40:00,54.22,54.28,54.21,54.25,11900.0,37.2671,37.3083,37.2602,37.2877,11900.0
2014-05-28 12:50:00,54.25,54.27,54.25,54.25,11100.0,37.2877,37.3015,37.2877,37.2877,11100.0
2014-05-28 13:00:00,54.25,54.27,54.23,54.23,17600.0,37.2877,37.3015,37.274,37.274,17600.0
2014-05-28 13:10:00,54.23,54.29,54.23,54.29,18400.0,37.274,37.3152,37.274,37.3152,18400.0
2014-05-28 13:20:00,54.29,54.32,54.28,54.29,15100.0,37.3152,37.3358,37.3083,37.3152,15100.0
2014-05-28 13:30:00,54.3,54.33,54.27,54.33,34500.0,37.3221,37.3427,37.3015,37.3427,34500.0
2014-05-28 13:40:00,54.32,54.34,54.31,54.32,27700.0,37.3358,37.3496,37.329,37.3358,27700.0
2014-05-28 13:50:00,54.32,54.35,54.31,54.32,14100.0,37.3358,37.3564,37.329,37.3358,14100.0
2014-05-28 14:00:00,54.32,54.35,54.27,54.29,23600.0,37.3358,37.3564,37.3015,37.3152,23600.0
2014-05-28 14:10:00,54.29,54.3,54.27,54.29,18100.0,37.3152,37.3221,37.3015,37.3152,18100.0
2014-05-28 14:20:00,54.29,54.31,54.27,54.29,20100.0,37.3152,37.329,37.3015,37.3152,20100.0
2014-05-28 14:30:00,54.29,54.31,54.28,54.29,31600.0,37.3152,37.329,37.3083,37.3152,31600.0
2014-05-28 14:40:00,54.29,54.31,54.28,54.29,26300.0,37.3152,37.329,37.3083,37.3152,26300.0
2014-05-28 14:50:00,54.29,54.33,54.29,54.32,27600.0,37.3152,37.3427,37.3152,37.3358,27600.0
2014-05-28 15:00:00,54.32,54.35,54.31,54.34,64500.0,37.3358,37.3564,37.329,37.3496,64500.0
2014-05-28 15:10:00,54.34,54.36,54.34,54.34,37900.0,37.3496,37.3633,37.3496,37.3496,37900.0
2014-05-28 15:20:00,54.35,54.36,54.33,54.35,35300.0,37.3564,37.3633,37.3427,37.3564,35300.0
2014-05-28 15:30:00,54.35,54.35,54.32,54.32,28600.0,37.3564,37.3564,37.3358,37.3358,28600.0
2014-05-28 15:40:00,54.32,54.33,54.29,54.3,54700.0,37.3358,37.3427,37.3152,37.3221,54700.0
2014-05-28 15:50:00,54.3,54.3,54.24,54.24,151700.0,37.3221,37.3221,37.2808,37.2808,151700.0
2014-05-29 09:30:00,54.39,54.39,54.18,54.3,81600.0,37.3839,37.3839,37.2396,37.3221,81600.0
2014-05-29 09:40:00,54.31,54.34,54.23,54.34,39600.0,37.329,37.3496,37.274,37.3496,39600.0
2014-05-29 09:50:00,54.34,54.34,54.26,54.27,16900.0,37.3496,37.3496,37.2946,37.3015,16900.0
2014-05-29 10:00:00,54.26,54.34,54.22,54.23,49000.0,37.2946,37.3496,37.2671,37.274,49000.0
2014-05-29 10:10:00,54.24,54.25,54.16,54.22,59700.0,37.2808,37.2877,37.2259,37.2671,59700.0
2014-05-29 10:20:00,54.21,54.33,54.21,54.33,45900.0,37.2602,37.3427,37.2602,37.3427,45900.0
2014-05-29 10:30:00,54.34,54.41,54.34,54.41,81400.0,37.3496,37.3977,37.3496,37.3977,81400.0
2014-05-29 10:40:00,54.41,54.45,54.4,54.43,46300.0,37.3977,37.4252,37.3908,37.4114,46300.0
2014-05-29 10:50:00,54.43,54.45,54.42,54.43,19200.0,37.4114,37.4252,37.4046,37.4114,19200.0
2014-05-29 11:00:00,54.43,54.55,54.42,54.53,85300.0,37.4114,37.4939,37.4046,37.4802,85300.0
2014-05-29 11:10:00,54.54,54.54,54.47,54.47,21400.0,37.487,37.487,37.4389,37.4389,21400.0
2014-05-29 11:20:00,54.46,54.52,54.46,54.5,33800.0,37.4321,37.4733,37.4321,37.4595,33800.0
2014-05-29 11:30:00,54.51,54.53,54.47,54.5,59600.0,37.4664,37.4802,37.4389,37.4595,59600.0
2014-05-29 11:40:00,54.51,54.55,54.5,54.51,27400.0,37.4664,37.4939,37.4595,37.4664,27400.0
2014-05-29 11:50:00,54.51,54.53,54.48,54.52,26400.0,37.4664,37.4802,37.4458,37.4733,26400.0
2014-05-29 12:00:00,54.52,54.64,54.52,54.64,46900.0,37.4733,37.5558,37.4733,37.5558,46900.0
2014-05-29 12:10:00,54.63,54.64,54.6,54.61,15200.0,37.5489,37.5558,37.5283,37.5352,15200.0
2014-05-29 12:20:00,54.61,54.61,54.57,54.6,15300.0,37.5352,37.5352,37.5077,37.5283,15300.0
2014-05-29 12:30:00,54.6,54.6,54.58,54.6,6800.0,37.5283,37.5283,37.5145,37.5283,6800.0
2014-05-29 12:40:00,54.6,54.64,54.59,54.64,8800.0,37.5283,37.5558,37.5214,37.5558,8800.0
2014-05-29 12:50:00,54.64,54.64,54.6,54.6,3500.0,37.5558,37.5558,37.5283,37.5283,3500.0
2014-05-29 13:00:00,54.61,54.62,54.59,54.62,11600.0,37.5352,37.542,37.5214,37.542,11600.0
2014-05-29 13:10:00,54.61,54.62,54.57,54.59,50200.0,37.5352,37.542,37.5077,37.5214,50200.0
2014-05-29 13:20:00,54.59,54.61,54.57,54.57,9900.0,37.5214,37.5352,37.5077,37.5077,9900.0
2014-05-29 13:30:00,54.57,54.57,54.52,54.55,14000.0,37.5077,37.5077,37.4733,37.4939,14000.0
2014-05-29 13:40:00,54.55,54.58,54.54,54.57,31600.0,37.4939,37.5145,37.487,37.5077,31600.0
2014-05-29 13:50:00,54.57,54.57,54.54,54.54,7900.0,37.5077,37.5077,37.487,37.487,7900.0
2014-05-29 14:00:00,54.54,54.58,54.53,54.58,11200.0,37.487,37.5145,37.4802,37.5145,11200.0
2014-05-29 14:10:00,54.59,54.62,54.59,54.62,10200.0,37.5214,37.542,37.5214,37.542,10200.0
2014-05-29 14:20:00,54.62,54.62,54.61,54.61,21400.0,37.542,37.542,37.5352,37.5352,21400.0
2014-05-29 14:30:00,54.61,54.66,54.6,54.66,30000.0,37.5352,37.5695,37.5283,37.5695,30000.0
2014-05-29 14:40:00,54.66,54.7,54.65,54.67,20100.0,37.5695,37.597,37.5626,37.5764,20100.0
2014-05-29 14:50:00,54.67,54.7,54.64,54.64,19900.0,37.5764,37.597,37.5558,37.5558,19900.0
2014-05-29 15:00:00,54.65,54.7,54.65,54.68,24100.0,37.5626,37.597,37.5626,37.5833,24100.0
2014-05-29 15:10:00,54.68,54.69,54.65,54.67,28000.0,37.5833,37.5901,37.5626,37.5764,28000.0
2014-05-29 15:20:00,54.66,54.71,54.66,54.69,33500.0,37.5695,37.6039,37.5695,37.5901,33500.0
2014-05-29 15:30:00,54.69,54.71,54.66,54.7,44200.0,37.5901,37.6039,37.5695,37.597,44200.0
2014-05-29 15:40:00,54.69,54.7,54.66,54.67,66500.0,37.5901,37.597,37.5695,37.5764,66500.0
2014-05-29 15:50:00,54.67,54.71,54.67,54.69,180000.0,37.5764,37.6039,37.5764,37.5901,180000.0
2014-05-30 09:30:00,54.51,54.72,54.51,54.63,128600.0,37.4664,37.6108,37.4664,37.5489,128600.0
2014-05-30 09:40:00,54.62,54.73,54.62,54.7,39900.0,37.542,37.6176,37.542,37.597,39900.0
2014-05-30 09:50:00,54.71,54.74,54.65,54.73,104000.0,37.6039,37.6245,37.5626,37.6176,104000.0
2014-05-30 10:00:00,54.72,54.8,54.72,54.78,31500.0,37.6108,37.6657,37.6108,37.652,31500.0
2014-05-30 10:10:00,54.79,54.79,54.71,54.72,32300.0,37.6589,37.6589,37.6039,37.6108,32300.0
2014-05-30 10:20:00,54.71,54.77,54.71,54.71,47100.0,37.6039,37.6451,37.6039,37.6039,47100.0
2014-05-30 10:30:00,54.71,54.72,54.63,54.64,41500.0,37.6039,37.6108,37.5489,37.5558,41500.0
2014-05-30 10:40:00,54.64,54.68,54.63,54.66,25800.0,37.5558,37.5833,37.5489,37.5695,25800.0
2014-05-30 10:50:00,54.66,54.68,54.63,54.64,21600.0,37.5695,37.5833,37.5489,37.5558,21600.0
2014-05-30 11:00:00,54.64,54.67,54.62,54.64,12900.0,37.5558,37.5764,37.542,37.5558,12900.0
2014-05-30 11:10:00,54.64,54.7,54.64,54.64,15100.0,37.5558,37.597,37.5558,37.5558,15100.0
2014-05-30 11:20:00,54.64,54.65,54.58,54.64,44800.0,37.5558,37.5626,37.5145,37.5558,44800.0
2014-05-30 11:30:00,54.64,54.66,54.6,54.62,16100.0,37.5558,37.5695,37.5283,37.542,16100.0
2014-05-30 11:40:00,54.62,54.69,54.62,54.66,15300.0,37.542,37.5901,37.542,37.5695,15300.0
2014-05-30 11:50:00,54.66,54.67,54.65,54.67,15200.0,37.5695,37.5764,37.5626,37.5764,15200.0
2014-05-30 12:00:00,54.67,54.68,54.66,54.66,22600.0,37.5764,37.5833,37.5695,37.5695,22600.0
2014-05-30 12:10:00,54.67,54.7,54.65,54.7,23100.0,37.5764,37.597,37.5626,37.597,23100.0
2014-05-30 12:20:00,54.69,54.77,54.69,54.77,34200.0,37.5901,37.6451,37.5901,37.6451,34200.0
2014-05-30 12:30:00,54.77,54.78,54.74,54.74,15700.0,37.6451,37.652,37.6245,37.6245,15700.0
2014-05-30 12:40:00,54.73,54.75,54.73,54.73,11800.0,37.6176,37.6314,37.6176,37.6176,11800.0
2014-05-30 12:50:00,54.73,54.74,54.68,54.68,14900.0,37.6176,37.6245,37.5833,37.5833,14900.0
2014-05-30 13:00:00,54.68,54.7,54.67,54.68,22800.0,37.5833,37.597,37.5764,37.5833,22800.0
2014-05-30 13:10:00,54.68,54.74,54.68,54.73,14200.0,37.5833,37.6245,37.5833,37.6176,14200.0
2014-05-30 13:20:00,54.73,54.76,54.71,54.76,47300.0,37.6176,37.6383,37.6039,37.6383,47300.0
2014-05-30 13:30:00,54.75,54.76,54.73,54.76,37800.0,37.6314,37.6383,37.6176,37.6383,37800.0
2014-05-30 13:40:00,54.77,54.8,54.77,54.77,37100.0,37.6451,37.6657,37.6451,37.6451,37100.0
2014-05-30 13:50:00,54.77,54.82,54.77,54.8,75400.0,37.6451,37.6795,37.6451,37.6657,75400.0
2014-05-30 14:00:00,54.8,54.81,54.78,54.81,14600.0,37.6657,37.6726,37.652,37.6726,14600.0
2014-05-30 14:10:00,54.81,54.84,54.81,54.84,28100.0,37.6726,37.6932,37.6726,37.6932,28100.0
2014-05-30 14:20:00,54.83,54.84,54.81,54.83,42600.0,37.6864,37.6932,37.6726,37.6864,42600.0
2014-05-30 14:30:00,54.83,54.84,54.81,54.82,25000.0,37.6864,37.6932,37.6726,37.6795,25000.0
2014-05-30 14:40:00,54.83,54.85,54.81,54.84,34000.0,37.6864,37.7001,37.6726,37.6932,34000.0
2014-05-30 14:50:00,54.83,54.87,54.81,54.81,25400.0,37.6864,37.7139,37.6726,37.6726,25400.0
2014-05-30 15:00:00,54.81,54.82,54.78,54.79,33300.0,37.6726,37.6795,37.652,37.6589,33300.0
2014-05-30 15:10:00,54.8,54.82,54.78,54.78,27600.0,37.6657,37.6795,37.652,37.652,27600.0
2014-05-30 15:20:00,54.79,54.83,54.78,54.83,59600.0,37.6589,37.6864,37.652,37.6864,59600.0
2014-05-30 15:30:00,54.83,54.85,54.8,54.8,36800.0,37.6864,37.7001,37.6657,37.6657,36800.0
2014-05-30 15:40:00,54.81,54.91,54.8,54.91,151200.0,37.6726,37.7414,37.6657,37.7414,151200.0
2014-05-30 15:50:00,54.91,54.98,54.91,54.94,187200.0,37.7414,37.7895,37.7414,37.762,187200.0
2014-06-02 09:30:00,54.87,54.98,54.75,54.94,60400.0,37.7139,37.7895,37.6314,37.762,60400.0
2014-06-02 09:40:00,54.93,54.94,54.83,54.94,34900.0,37.7551,37.762,37.6864,37.762,34900.0
2014-06-02 09:50:00,54.94,54.99,54.94,54.95,31400.0,37.762,37.7963,37.762,37.7688,31400.0
2014-06-02 10:00:00,54.94,54.97,54.88,54.89,40100.0,37.762,37.7826,37.7207,37.7276,40100.0
2014-06-02 10:10:00,54.9,54.9,54.78,54.81,45900.0,37.7345,37.7345,37.652,37.6726,45900.0
2014-06-02 10:20:00,54.8,54.85,54.78,54.85,31500.0,37.6657,37.7001,37.652,37.7001,31500.0
2014-06-02 10:30:00,54.85,54.9,54.82,54.9,29300.0,37.7001,37.7345,37.6795,37.7345,29300.0
2014-06-02 10:40:00,54.9,54.9,54.84,54.88,19000.0,37.7345,37.7345,37.6932,37.7207,19000.0
2014-06-02 10:50:00,54.88,54.89,54.83,54.86,32500.0,37.7207,37.7276,37.6864,37.707,32500.0
2014-06-02 11:00:00,54.87,54.91,54.83,54.9,32600.0,37.7139,37.7414,37.6864,37.7345,32600.0
2014-06-02 11:10:00,54.91,54.92,54.86,54.88,24200.0,37.7414,37.7482,37.707,37.7207,24200.0
2014-06-02 11:20:00,54.89,54.91,54.86,54.9,21900.0,37.7276,37.7414,37.707,37.7345,21900.0
2014-06-02 11:30:00,54.9,54.91,54.84,54.84,15900.0,37.7345,37.7414,37.6932,37.6932,15900.0
2014-06-02 11:40:00,54.84,54.86,54.82,54.82,23500.0,37.6932,37.707,37.6795,37.6795,23500.0
2014-06-02 11:50:00,54.82,54.87,54.82,54.82,17000.0,37.6795,37.7139,37.6795,37.6795,17000.0
2014-06-02 12:00:00,54.83,54.86,54.8,54.85,13300.0,37.6864,37.707,37.6657,37.7001,13300.0
2014-06-02 12:10:00,54.85,54.86,54.84,54.84,9900.0,37.7001,37.707,37.6932,37.6932,9900.0
2014-06-02 12:20:00,54.84,54.91,54.83,54.9,11900.0,37.6932,37.7414,37.6864,37.7345,11900.0
2014-06-02 12:30:00,54.9,54.92,54.89,54.92,12200.0,37.7345,37.7482,37.7276,37.7482,12200.0
2014-06-02 12:40:00,54.91,54.97,54.91,54.95,8300.0,37.7414,37.7826,37.7414,37.7688,8300.0
2014-06-02 12:50:00,54.96,55.03,54.93,55.02,99500.0,37.7757,37.8238,37.7551,37.817,99500.0
2014-06-02 13:00:00,55.01,55.01,54.96,54.98,96000.0,37.8101,37.8101,37.7757,37.7895,96000.0
2014-06-02 13:10:00,54.98,55.02,54.97,55.0,36700.0,37.7895,37.817,37.7826,37.8032,36700.0
2014-06-02 13:20:00,55.0,55.02,54.98,55.0,62400.0,37.8032,37.817,37.7895,37.8032,62400.0
2014-06-02 13:30:00,55.0,55.04,54.99,55.02,28600.0,37.8032,37.8307,37.7963,37.817,28600.0
2014-06-02 13:40:00,55.02,55.06,55.01,55.01,18300.0,37.817,37.8445,37.8101,37.8101,18300.0
2014-06-02 13:50:00,55.02,55.04,55.0,55.01,21400.0,37.817,37.8307,37.8032,37.8101,21400.0
2014-06-02 14:00:00,55.0,55.01,55.0,55.01,7900.0,37.8032,37.8101,37.8032,37.8101,7900.0
2014-06-02 14:10:00,55.0,55.02,55.0,55.02,40700.0,37.8032,37.817,37.8032,37.817,40700.0
2014-06-02 14:20:00,55.01,55.04,55.01,55.02,16900.0,37.8101,37.8307,37.8101,37.817,16900.0
2014-06-02 14:30:00,55.02,55.03,54.97,54.98,22100.0,37.817,37.8238,37.7826,37.7895,22100.0
2014-06-02 14:40:00,54.97,54.98,54.95,54.97,13200.0,37.7826,37.7895,37.7688,37.7826,13200.0
2014-06-02 14:50:00,54.97,54.97,54.95,54.95,31700.0,37.7826,37.7826,37.7688,37.7688,31700.0
2014-06-02 15:00:00,54.95,54.95,54.89,54.89,33200.0,37.7688,37.7688,37.7276,37.7276,33200.0
2014-06-02 15:10:00,54.89,54.91,54.88,54.89,67900.0,37.7276,37.7414,37.7207,37.7276,67900.0
2014-06-02 15:20:00,54.9,54.9,54.86,54.87,47100.0,37.7345,37.7345,37.707,37.7139,47100.0
2014-06-02 15:30:00,54.87,54.92,54.87,54.91,60300.0,37.7139,37.7482,37.7139,37.7414,60300.0
2014-06-02 15:40:00,54.91,54.95,54.9,54.93,70200.0,37.7414,37.7688,37.7345,37.7551,70200.0
2014-06-02 15:50:00,54.93,54.93,54.9,54.91,145800.0,37.7551,37.7551,37.7345,37.7414,145800.0
2014-06-03 09:30:00,54.6,54.95,54.6,54.87,95700.0,37.5283,37.7688,37.5283,37.7139,95700.0
2014-06-03 09:40:00,54.87,54.97,54.8,54.97,70700.0,37.7139,37.7826,37.6657,37.7826,70700.0
2014-06-03 09:50:00,54.97,55.03,54.96,54.99,60200.0,37.7826,37.8238,37.7757,37.7963,60200.0
2014-06-03 10:00:00,54.98,55.01,54.93,54.97,57300.0,37.7895,37.8101,37.7551,37.7826,57300.0
2014-06-03 10:10:00,54.97,54.97,54.89,54.9,29100.0,37.7826,37.7826,37.7276,37.7345,29100.0
2014-06-03 10:20:00,54.9,54.91,54.87,54.89,40000.0,37.7345,37.7414,37.7139,37.7276,40000.0
2014-06-03 10:30:00,54.89,54.92,54.82,54.92,47400.0,37.7276,37.7482,37.6795,37.7482,47400.0
2014-06-03 10:40:00,54.92,54.93,54.88,54.89,31400.0,37.7482,37.7551,37.7207,37.7276,31400.0
2014-06-03 10:50:00,54.89,54.95,54.89,54.94,31400.0,37.7276,37.7688,37.7276,37.762,31400.0
2014-06-03 11:00:00,54.93,54.98,54.92,54.97,21900.0,37.7551,37.7895,37.7482,37.7826,21900.0
2014-06-03 11:10:00,54.97,55.01,54.94,55.01,31800.0,37.7826,37.8101,37.762,37.8101,31800.0
2014-06-03 11:20:00,55.02,55.03,55.0,55.03,27300.0,37.817,37.8238,37.8032,37.8238,27300.0
2014-06-03 11:30:00,55.02,55.02,54.96,54.96,27100.0,37.817,37.817,37.7757,37.7757,27100.0
2014-06-03 11:40:00,54.96,54.97,54.89,54.95,59300.0,37.7757,37.7826,37.7276,37.7688,59300.0
2014-06-03 11:50:00,54.95,54.96,54.93,54.94,18600.0,37.7688,37.7757,37.7551,37.762,18600.0
2014-06-03 12:00:00,54.95,55.01,54.94,54.98,27300.0,37.7688,37.8101,37.762,37.7895,27300.0
2014-06-03 12:10:00,54.98,55.03,54.98,55.03,15400.0,37.7895,37.8238,37.7895,37.8238,15400.0
2014-06-03 12:20:00,55.03,55.06,55.02,55.05,14700.0,37.8238,37.8445,37.817,37.8376,14700.0
2014-06-03 12:30:00,55.05,55.06,55.03,55.03,26400.0,37.8376,37.8445,37.8238,37.8238,26400.0
2014-06-03 12:40:00,55.02,55.05,55.02,55.05,8500.0,37.817,37.8376,37.817,37.8376,8500.0
2014-06-03 12:50:00,55.05,55.07,55.04,55.07,10900.0,37.8376,37.8513,37.8307,37.8513,10900.0
2014-06-03 13:00:00,55.06,55.07,55.04,55.04,24800.0,37.8445,37.8513,37.8307,37.8307,24800.0
2014-06-03 13:10:00,55.04,55.04,54.98,54.98,26200.0,37.8307,37.8307,37.7895,37.7895,26200.0
2014-06-03 13:20:00,54.98,54.99,54.98,54.98,15100.0,37.7895,37.7963,37.7895,37.7895,15100.0
2014-06-03 13:30:00,54.98,55.02,54.97,55.01,53700.0,37.7895,37.817,37.7826,37.8101,53700.0
2014-06-03 13:40:00,55.01,55.02,55.0,55.02,20300.0,37.8101,37.817,37.8032,37.817,20300.0
2014-06-03 13:50:00,55.01,55.05,55.01,55.05,31200.0,37.8101,37.8376,37.8101,37.8376,31200.0
2014-06-03 14:00:00,55.05,55.05,55.04,55.05,15000.0,37.8376,37.8376,37.8307,37.8376,15000.0
2014-06-03 14:10:00,55.04,55.05,55.02,55.02,18400.0,37.8307,37.8376,37.817,37.817,18400.0
2014-06-03 14:20:00,55.03,55.05,54.97,54.98,43200.0,37.8238,37.8376,37.7826,37.7895,43200.0
2014-06-03 14:30:00,54.98,54.98,54.94,54.97,23700.0,37.7895,37.7895,37.762,37.7826,23700.0
2014-06-03 14:40:00,54.97,55.0,54.96,54.97,22800.0,37.7826,37.8032,37.7757,37.7826,22800.0
2014-06-03 14:50:00,54.97,54.97,54.96,54.96,18900.0,37.7826,37.7826,37.7757,37.7757,18900.0
2014-06-03 15:00:00,54.96,54.97,54.92,54.93,22700.0,37.7757,37.7826,37.7482,37.7551,22700.0
2014-06-03 15:10:00,54.93,54.96,54.92,54.93,31100.0,37.7551,37.7757,37.7482,37.7551,31100.0
2014-06-03 15:20:00,54.94,54.97,54.93,54.97,31100.0,37.762,37.7826,37.7551,37.7826,31100.0
2014-06-03 15:30:00,54.97,54.99,54.96,54.98,36900.0,37.7826,37.7963,37.7757,37.7895,36900.0
2014-06-03 15:40:00,54.98,55.01,54.95,55.0,126000.0,37.7895,37.8101,37.7688,37.8032,126000.0
2014-06-03 15:50:00,55.0,55.07,55.0,55.04,294400.0,37.8032,37.8513,37.8032,37.8307,294400.0
2014-06-04 09:30:00,54.9,55.19,54.9,55.12,86100.0,37.7345,37.9338,37.7345,37.8857,86100.0
2014-06-04 09:40:00,55.11,55.12,54.91,55.01,31500.0,37.8788,37.8857,37.7414,37.8101,31500.0
2014-06-04 09:50:00,55.01,55.03,54.94,55.03,18200.0,37.8101,37.8238,37.762,37.8238,18200.0
2014-06-04 10:00:00,55.03,55.04,54.93,54.98,22900.0,37.8238,37.8307,37.7551,37.7895,22900.0
2014-06-04 10:10:00,54.98,55.02,54.97,54.98,24400.0,37.7895,37.817,37.7826,37.7895,24400.0
2014-06-04 10:20:00,54.98,55.02,54.97,55.02,11800.0,37.7895,37.817,37.7826,37.817,11800.0
2014-06-04 10:30:00,55.02,55.12,55.02,55.11,33300.0,37.817,37.8857,37.817,37.8788,33300.0
2014-06-04 10:40:00,55.12,55.13,55.04,55.08,87200.0,37.8857,37.8926,37.8307,37.8582,87200.0
2014-06-04 10:50:00,55.09,55.21,55.09,55.2,43500.0,37.8651,37.9476,37.8651,37.9407,43500.0
2014-06-04 11:00:00,55.21,55.26,55.2,55.26,39600.0,37.9476,37.9819,37.9407,37.9819,39600.0
2014-06-04 11:10:00,55.26,55.26,55.23,55.23,19000.0,37.9819,37.9819,37.9613,37.9613,19000.0
2014-06-04 11:20:00,55.23,55.27,55.23,55.26,35500.0,37.9613,37.9888,37.9613,37.9819,35500.0
2014-06-04 11:30:00,55.26,55.27,55.23,55.23,25300.0,37.9819,37.9888,37.9613,37.9613,25300.0
2014-06-04 11:40:00,55.24,55.26,55.21,55.21,39900.0,37.9682,37.9819,37.9476,37.9476,39900.0
2014-06-04 11:50:00,55.22,55.23,55.2,55.2,25100.0,37.9544,37.9613,37.9407,37.9407,25100.0
2014-06-04 12:00:00,55.2,55.23,55.16,55.16,46600.0,37.9407,37.9613,37.9132,37.9132,46600.0
2014-06-04 12:10:00,55.16,55.17,55.12,55.13,13800.0,37.9132,37.9201,37.8857,37.8926,13800.0
2014-06-04 12:20:00,55.13,55.16,55.11,55.15,30800.0,37.8926,37.9132,37.8788,37.9063,30800.0
2014-06-04 12:30:00,55.14,55.22,55.14,55.22,24800.0,37.8994,37.9544,37.8994,37.9544,24800.0
2014-06-04 12:40:00,55.22,55.23,55.19,55.22,28800.0,37.9544,37.9613,37.9338,37.9544,28800.0
2014-06-04 12:50:00,55.22,55.27,55.22,55.26,34000.0,37.9544,37.9888,37.9544,37.9819,34000.0
2014-06-04 13:00:00,55.26,55.32,55.26,55.31,27900.0,37.9819,38.0232,37.9819,38.0163,27900.0
2014-06-04 13:10:00,55.3,55.31,55.3,55.3,18900.0,38.0094,38.0163,38.0094,38.0094,18900.0
2014-06-04 13:20:00,55.3,55.31,55.28,55.3,36300.0,38.0094,38.0163,37.9957,38.0094,36300.0
2014-06-04 13:30:00,55.29,55.3,55.28,55.3,37600.0,38.0025,38.0094,37.9957,38.0094,37600.0
2014-06-04 13:40:00,55.29,55.3,55.29,55.29,16400.0,38.0025,38.0094,38.0025,38.0025,16400.0
2014-06-04 13:50:00,55.29,55.33,55.29,55.33,27100.0,38.0025,38.03,38.0025,38.03,27100.0
2014-06-04 14:00:00,55.33,55.37,55.32,55.37,36200.0,38.03,38.0575,38.0232,38.0575,36200.0
2014-06-04 14:10:00,55.37,55.38,55.35,55.38,38200.0,38.0575,38.0644,38.0438,38.0644,38200.0
2014-06-04 14:20:00,55.39,55.4,55.36,55.4,37600.0,38.0713,38.0781,38.0507,38.0781,37600.0
2014-06-04 14:30:00,55.4,55.44,55.38,55.44,56100.0,38.0781,38.1056,38.0644,38.1056,56100.0
2014-06-04 14:40:00,55.44,55.45,55.42,55.44,77200.0,38.1056,38.1125,38.0919,38.1056,77200.0
2014-06-04 14:50:00,55.43,55.44,55.43,55.43,45800.0,38.0988,38.1056,38.0988,38.0988,45800.0
2014-06-04 15:00:00,55.44,55.48,55.43,55.46,83400.0,38.1056,38.1331,38.0988,38.1194,83400.0
2014-06-04 15:10:00,55.46,55.5,55.46,55.49,79500.0,38.1194,38.1469,38.1194,38.14,79500.0
2014-06-04 15:20:00,55.48,55.52,55.48,55.52,77500.0,38.1331,38.1606,38.1331,38.1606,77500.0
2014-06-04 15:30:00,55.52,55.53,55.48,55.52,98700.0,38.1606,38.1675,38.1331,38.1606,98700.0
2014-06-04 15:40:00,55.52,55.57,55.51,55.57,110600.0,38.1606,38.195,38.1537,38.195,110600.0
2014-06-04 15:50:00,55.57,55.57,55.52,55.55,238300.0,38.195,38.195,38.1606,38.1812,238300.0
2014-06-05 09:30:00,55.48,55.56,55.33,55.39,48200.0,38.1331,38.1881,38.03,38.0713,48200.0
2014-06-05 09:40:00,55.38,55.48,55.34,55.47,69300.0,38.0644,38.1331,38.0369,38.1263,69300.0
2014-06-05 09:50:00,55.47,55.47,55.39,55.45,59700.0,38.1263,38.1263,38.0713,38.1125,59700.0
2014-06-05 10:00:00,55.45,55.46,55.39,55.41,60000.0,38.1125,38.1194,38.0713,38.085,60000.0
2014-06-05 10:10:00,55.41,55.45,55.4,55.4,50500.0,38.085,38.1125,38.0781,38.0781,50500.0
2014-06-05 10:20:00,55.4,55.63,55.4,55.63,57800.0,38.0781,38.2362,38.0781,38.2362,57800.0
2014-06-05 10:30:00,55.62,55.62,55.55,55.58,16300.0,38.2294,38.2294,38.1812,38.2019,16300.0
2014-06-05 10:40:00,55.57,55.6,55.56,55.58,32400.0,38.195,38.2156,38.1881,38.2019,32400.0
2014-06-05 10:50:00,55.57,55.57,55.49,55.57,44600.0,38.195,38.195,38.14,38.195,44600.0
2014-06-05 11:00:00,55.56,55.59,55.53,55.57,16300.0,38.1881,38.2087,38.1675,38.195,16300.0
2014-06-05 11:10:00,55.57,55.59,55.54,55.55,22800.0,38.195,38.2087,38.1744,38.1812,22800.0
2014-06-05 11:20:00,55.54,55.55,55.5,55.5,16700.0,38.1744,38.1812,38.1469,38.1469,16700.0
2014-06-05 11:30:00,55.5,55.53,55.5,55.51,23700.0,38.1469,38.1675,38.1469,38.1537,23700.0
2014-06-05 11:40:00,55.51,55.54,55.48,55.54,52400.0,38.1537,38.1744,38.1331,38.1744,52400.0
2014-06-05 11:50:00,55.53,55.56,55.52,55.56,19700.0,38.1675,38.1881,38.1606,38.1881,19700.0
2014-06-05 12:00:00,55.56,55.58,55.54,55.55,24200.0,38.1881,38.2019,38.1744,38.1812,24200.0
2014-06-05 12:10:00,55.56,55.56,55.54,55.56,27000.0,38.1881,38.1881,38.1744,38.1881,27000.0
2014-06-05 12:20:00,55.56,55.64,55.55,55.61,25800.0,38.1881,38.2431,38.1812,38.2225,25800.0
2014-06-05 12:30:00,55.61,55.62,55.57,55.59,17300.0,38.2225,38.2294,38.195,38.2087,17300.0
2014-06-05 12:40:00,55.58,55.59,55.56,55.57,24200.0,38.2019,38.2087,38.1881,38.195,24200.0
2014-06-05 12:50:00,55.56,55.57,55.53,55.54,38900.0,38.1881,38.195,38.1675,38.1744,38900.0
2014-06-05 13:00:00,55.54,55.55,55.51,55.51,33000.0,38.1744,38.1812,38.1537,38.1537,33000.0
2014-06-05 13:10:00,55.51,55.52,55.48,55.5,41200.0,38.1537,38.1606,38.1331,38.1469,41200.0
2014-06-05 13:20:00,55.5,55.51,55.47,55.47,10600.0,38.1469,38.1537,38.1263,38.1263,10600.0
2014-06-05 13:30:00,55.47,55.48,55.46,55.47,14500.0,38.1263,38.1331,38.1194,38.1263,14500.0
2014-06-05 13:40:00,55.47,55.48,55.44,55.44,15200.0,38.1263,38.1331,38.1056,38.1056,15200.0
2014-06-05 13:50:00,55.44,55.45,55.43,55.43,15100.0,38.1056,38.1125,38.0988,38.0988,15100.0
2014-06-05 14:00:00,55.43,55.44,55.41,55.41,20800.0,38.0988,38.1056,38.085,38.085,20800.0
2014-06-05 14:10:00,55.41,55.43,55.41,55.41,22500.0,38.085,38.0988,38.085,38.085,22500.0
2014-06-05 14:20:00,55.42,55.44,55.4,55.4,31300.0,38.0919,38.1056,38.0781,38.0781,31300.0
2014-06-05 14:30:00,55.41,55.43,55.4,55.42,41800.0,38.085,38.0988,38.0781,38.0919,41800.0
2014-06-05 14:40:00,55.41,55.42,55.41,55.41,11000.0,38.085,38.0919,38.085,38.085,11000.0
2014-06-05 14:50:00,55.41,55.41,55.36,55.38,35100.0,38.085,38.085,38.0507,38.0644,35100.0
2014-06-05 15:00:00,55.37,55.39,55.33,55.33,37300.0,38.0575,38.0713,38.03,38.03,37300.0
2014-06-05 15:10:00,55.34,55.34,55.28,55.31,98700.0,38.0369,38.0369,37.9957,38.0163,98700.0
2014-06-05 15:20:00,55.31,55.33,55.27,55.28,48600.0,38.0163,38.03,37.9888,37.9957,48600.0
2014-06-05 15:30:00,55.29,55.32,55.28,55.3,30600.0,38.0025,38.0232,37.9957,38.0094,30600.0
2014-06-05 15:40:00,55.29,55.32,55.29,55.32,47900.0,38.0025,38.0232,38.0025,38.0232,47900.0
2014-06-05 15:50:00,55.31,55.39,55.31,55.34,179600.0,38.0163,38.0713,38.0163,38.0369,179600.0
2014-06-06 09:30:00,55.3,55.45,55.24,55.3,71600.0,38.0094,38.1125,37.9682,38.0094,71600.0
2014-06-06 09:40:00,55.31,55.37,55.28,55.37,20600.0,38.0163,38.0575,37.9957,38.0575,20600.0
2014-06-06 09:50:00,55.36,55.37,55.29,55.29,33600.0,38.0507,38.0575,38.0025,38.0025,33600.0
2014-06-06 10:00:00,55.3,55.31,55.26,55.28,25700.0,38.0094,38.0163,37.9819,37.9957,25700.0
2014-06-06 10:10:00,55.28,55.3,55.21,55.22,36700.0,37.9957,38.0094,37.9476,37.9544,36700.0
2014-06-06 10:20:00,55.21,55.26,55.21,55.24,27800.0,37.9476,37.9819,37.9476,37.9682,27800.0
2014-06-06 10:30:00,55.24,55.34,55.24,55.33,12200.0,37.9682,38.0369,37.9682,38.03,12200.0
2014-06-06 10:40:00,55.34,55.34,55.29,55.33,22100.0,38.0369,38.0369,38.0025,38.03,22100.0
2014-06-06 10:50:00,55.32,55.39,55.32,55.37,13400.0,38.0232,38.0713,38.0232,38.0575,13400.0
2014-06-06 11:00:00,55.37,55.41,55.37,55.41,14600.0,38.0575,38.085,38.0575,38.085,14600.0
2014-06-06 11:10:00,55.42,55.42,55.35,55.35,13100.0,38.0919,38.0919,38.0438,38.0438,13100.0
2014-06-06 11:20:00,55.35,55.35,55.27,55.28,46800.0,38.0438,38.0438,37.9888,37.9957,46800.0
2014-06-06 11:30:00,55.29,55.34,55.27,55.32,29300.0,38.0025,38.0369,37.9888,38.0232,29300.0
2014-06-06 11:40:00,55.33,55.33,55.28,55.29,25000.0,38.03,38.03,37.9957,38.0025,25000.0
2014-06-06 11:50:00,55.3,55.33,55.3,55.31,9800.0,38.0094,38.03,38.0094,38.0163,9800.0
2014-06-06 12:00:00,55.32,55.32,55.26,55.26,24900.0,38.0232,38.0232,37.9819,37.9819,24900.0
2014-06-06 12:10:00,55.26,55.29,55.26,55.28,16400.0,37.9819,38.0025,37.9819,37.9957,16400.0
2014-06-06 12:20:00,55.29,55.3,55.26,55.29,13300.0,38.0025,38.0094,37.9819,38.0025,13300.0
2014-06-06 12:30:00,55.3,55.36,55.3,55.36,13900.0,38.0094,38.0507,38.0094,38.0507,13900.0
2014-06-06 12:40:00,55.36,55.37,55.32,55.32,12600.0,38.0507,38.0575,38.0232,38.0232,12600.0
2014-06-06 12:50:00,55.33,55.33,55.26,55.27,74000.0,38.03,38.03,37.9819,37.9888,74000.0
2014-06-06 13:00:00,55.26,55.35,55.26,55.34,20500.0,37.9819,38.0438,37.9819,38.0369,20500.0
2014-06-06 13:10:00,55.34,55.35,55.29,55.29,45100.0,38.0369,38.0438,38.0025,38.0025,45100.0
2014-06-06 13:20:00,55.29,55.35,55.29,55.31,17300.0,38.0025,38.0438,38.0025,38.0163,17300.0
2014-06-06 13:30:00,55.31,55.32,55.28,55.29,61000.0,38.0163,38.0232,37.9957,38.0025,61000.0
2014-06-06 13:40:00,55.3,55.34,55.29,55.33,19400.0,38.0094,38.0369,38.0025,38.03,19400.0
2014-06-06 13:50:00,55.34,55.35,55.32,55.32,16500.0,38.0369,38.0438,38.0232,38.0232,16500.0
2014-06-06 14:00:00,55.32,55.33,55.31,55.31,11500.0,38.0232,38.03,38.0163,38.0163,11500.0
2014-06-06 14:10:00,55.32,55.32,55.29,55.29,10700.0,38.0232,38.0232,38.0025,38.0025,10700.0
2014-06-06 14:20:00,55.29,55.29,55.26,55.26,26000.0,38.0025,38.0025,37.9819,37.9819,26000.0
2014-06-06 14:30:00,55.27,55.28,55.26,55.26,29500.0,37.9888,37.9957,37.9819,37.9819,29500.0
2014-06-06 14:40:00,55.27,55.27,55.25,55.25,11600.0,37.9888,37.9888,37.975,37.975,11600.0
2014-06-06 14:50:00,55.26,55.3,55.25,55.3,17800.0,37.9819,38.0094,37.975,38.0094,17800.0
2014-06-06 15:00:00,55.3,55.33,55.3,55.33,13700.0,38.0094,38.03,38.0094,38.03,13700.0
2014-06-06 15:10:00,55.32,55.34,55.32,55.33,21400.0,38.0232,38.0369,38.0232,38.03,21400.0
2014-06-06 15:20:00,55.34,55.37,55.33,55.36,44600.0,38.0369,38.0575,38.03,38.0507,44600.0
2014-06-06 15:30:00,55.36,55.37,55.34,55.37,34900.0,38.0507,38.0575,38.0369,38.0575,34900.0
2014-06-06 15:40:00,55.37,55.38,55.33,55.37,84900.0,38.0575,38.0644,38.03,38.0575,84900.0
2014-06-06 15:50:00,55.37,55.41,55.35,55.4,143300.0,38.0575,38.085,38.0438,38.0781,143300.0
2014-06-09 09:30:00,55.41,55.56,55.41,55.5,94400.0,38.085,38.1881,38.085,38.1469,94400.0
2014-06-09 09:40:00,55.5,55.63,55.46,55.62,51300.0,38.1469,38.2362,38.1194,38.2294,51300.0
2014-06-09 09:50:00,55.62,55.62,55.45,55.48,54400.0,38.2294,38.2294,38.1125,38.1331,54400.0
2014-06-09 10:00:00,55.48,55.48,55.42,55.43,74700.0,38.1331,38.1331,38.0919,38.0988,74700.0
2014-06-09 10:10:00,55.43,55.45,55.4,55.4,33700.0,38.0988,38.1125,38.0781,38.0781,33700.0
2014-06-09 10:20:00,55.4,55.44,55.4,55.43,28100.0,38.0781,38.1056,38.0781,38.0988,28100.0
2014-06-09 10:30:00,55.42,55.45,55.38,55.41,30400.0,38.0919,38.1125,38.0644,38.085,30400.0
2014-06-09 10:40:00,55.41,55.43,55.39,55.43,22100.0,38.085,38.0988,38.0713,38.0988,22100.0
2014-06-09 10:50:00,55.43,55.48,55.4,55.46,19400.0,38.0988,38.1331,38.0781,38.1194,19400.0
2014-06-09 11:00:00,55.46,55.47,55.44,55.45,15100.0,38.1194,38.1263,38.1056,38.1125,15100.0
2014-06-09 11:10:00,55.45,55.5,55.44,55.5,10100.0,38.1125,38.1469,38.1056,38.1469,10100.0
2014-06-09 11:20:00,55.49,55.51,55.48,55.49,20700.0,38.14,38.1537,38.1331,38.14,20700.0
2014-06-09 11:30:00,55.5,55.5,55.44,55.46,19800.0,38.1469,38.1469,38.1056,38.1194,19800.0
2014-06-09 11:40:00,55.46,55.52,55.46,55.51,18400.0,38.1194,38.1606,38.1194,38.1537,18400.0
2014-06-09 11:50:00,55.5,55.51,55.47,55.47,23800.0,38.1469,38.1537,38.1263,38.1263,23800.0
2014-06-09 12:00:00,55.48,55.48,55.4,55.4,35500.0,38.1331,38.1331,38.0781,38.0781,35500.0
2014-06-09 12:10:00,55.4,55.4,55.34,55.34,16400.0,38.0781,38.0781,38.0369,38.0369,16400.0
2014-06-09 12:20:00,55.34,55.34,55.3,55.32,20800.0,38.0369,38.0369,38.0094,38.0232,20800.0
2014-06-09 12:30:00,55.32,55.35,55.27,55.28,51000.0,38.0232,38.0438,37.9888,37.9957,51000.0
2014-06-09 12:40:00,55.27,55.3,55.26,55.26,14900.0,37.9888,38.0094,37.9819,37.9819,14900.0
2014-06-09 12:50:00,55.25,55.28,55.24,55.24,14500.0,37.975,37.9957,37.9682,37.9682,14500.0
2014-06-09 13:00:00,55.25,55.25,55.22,55.23,19600.0,37.975,37.975,37.9544,37.9613,19600.0
2014-06-09 13:10:00,55.23,55.23,55.16,55.18,31900.0,37.9613,37.9613,37.9132,37.9269,31900.0
2014-06-09 13:20:00,55.18,55.18,55.13,55.13,22900.0,37.9269,37.9269,37.8926,37.8926,22900.0
2014-06-09 13:30:00,55.13,55.17,55.09,55.16,34100.0,37.8926,37.9201,37.8651,37.9132,34100.0
2014-06-09 13:40:00,55.16,55.17,55.11,55.12,31800.0,37.9132,37.9201,37.8788,37.8857,31800.0
2014-06-09 13:50:00,55.12,55.16,55.11,55.15,34200.0,37.8857,37.9132,37.8788,37.9063,34200.0
2014-06-09 14:00:00,55.14,55.16,55.12,55.12,26400.0,37.8994,37.9132,37.8857,37.8857,26400.0
2014-06-09 14:10:00,55.13,55.14,55.11,55.12,34000.0,37.8926,37.8994,37.8788,37.8857,34000.0
2014-06-09 14:20:00,55.12,55.16,55.11,55.14,44000.0,37.8857,37.9132,37.8788,37.8994,44000.0
2014-06-09 14:30:00,55.13,55.16,55.12,55.15,30800.0,37.8926,37.9132,37.8857,37.9063,30800.0
2014-06-09 14:40:00,55.14,55.16,55.13,55.16,30600.0,37.8994,37.9132,37.8926,37.9132,30600.0
2014-06-09 14:50:00,55.15,55.19,55.14,55.18,30400.0,37.9063,37.9338,37.8994,37.9269,30400.0
2014-06-09 15:00:00,55.18,55.21,55.18,55.21,19200.0,37.9269,37.9476,37.9269,37.9476,19200.0
2014-06-09 15:10:00,55.21,55.23,55.2,55.22,32800.0,37.9476,37.9613,37.9407,37.9544,32800.0
2014-06-09 15:20:00,55.23,55.26,55.21,55.25,61600.0,37.9613,37.9819,37.9476,37.975,61600.0
2014-06-09 15:30:00,55.26,55.26,55.16,55.17,67000.0,37.9819,37.9819,37.9132,37.9201,67000.0
2014-06-09 15:40:00,55.16,55.2,55.13,55.13,72200.0,37.9132,37.9407,37.8926,37.8926,72200.0
2014-06-09 15:50:00,55.14,55.18,55.14,55.18,116500.0,37.8994,37.9269,37.8994,37.9269,116500.0
2014-06-10 09:30:00,55.07,55.28,55.04,55.13,100600.0,37.8513,37.9957,37.8307,37.8926,100600.0
2014-06-10 09:40:00,55.14,55.2,55.07,55.08,72200.0,37.8994,37.9407,37.8513,37.8582,72200.0
2014-06-10 09:50:00,55.08,55.13,55.03,55.08,27300.0,37.8582,37.8926,37.8238,37.8582,27300.0
2014-06-10 10:00:00,55.09,55.11,55.05,55.1,50300.0,37.8651,37.8788,37.8376,37.8719,50300.0
2014-06-10 10:10:00,55.1,55.14,55.06,55.11,63400.0,37.8719,37.8994,37.8445,37.8788,63400.0
2014-06-10 10:20:00,55.11,55.13,55.08,55.13,42400.0,37.8788,37.8926,37.8582,37.8926,42400.0
2014-06-10 10:30:00,55.13,55.14,55.08,55.09,18500.0,37.8926,37.8994,37.8582,37.8651,18500.0
2014-06-10 10:40:00,55.09,55.11,55.08,55.11,16600.0,37.8651,37.8788,37.8582,37.8788,16600.0
2014-06-10 10:50:00,55.11,55.19,55.11,55.18,17700.0,37.8788,37.9338,37.8788,37.9269,17700.0
2014-06-10 11:00:00,55.19,55.21,55.17,55.18,20300.0,37.9338,37.9476,37.9201,37.9269,20300.0
2014-06-10 11:10:00,55.17,55.18,55.13,55.14,13000.0,37.9201,37.9269,37.8926,37.8994,13000.0
2014-06-10 11:20:00,55.14,55.16,55.12,55.13,11500.0,37.8994,37.9132,37.8857,37.8926,11500.0
2014-06-10 11:30:00,55.13,55.14,55.09,55.1,22200.0,37.8926,37.8994,37.8651,37.8719,22200.0
2014-06-10 11:40:00,55.1,55.12,55.09,55.09,12600.0,37.8719,37.8857,37.8651,37.8651,12600.0
2014-06-10 11:50:00,55.1,55.11,55.09,55.1,15100.0,37.8719,37.8788,37.8651,37.8719,15100.0
2014-06-10 12:00:00,55.1,55.1,55.04,55.06,27800.0,37.8719,37.8719,37.8307,37.8445,27800.0
2014-06-10 12:10:00,55.06,55.07,55.03,55.04,15200.0,37.8445,37.8513,37.8238,37.8307,15200.0
2014-06-10 12:20:00,55.04,55.04,55.0,55.01,14200.0,37.8307,37.8307,37.8032,37.8101,14200.0
2014-06-10 12:30:00,55.01,55.04,54.99,55.02,30300.0,37.8101,37.8307,37.7963,37.817,30300.0
2014-06-10 12:40:00,55.02,55.03,55.01,55.02,14100.0,37.817,37.8238,37.8101,37.817,14100.0
2014-06-10 12:50:00,55.02,55.03,55.0,55.0,21000.0,37.817,37.8238,37.8032,37.8032,21000.0
2014-06-10 13:00:00,55.0,55.01,54.95,54.98,18000.0,37.8032,37.8101,37.7688,37.7895,18000.0
2014-06-10 13:10:00,54.98,54.98,54.95,54.95,10200.0,37.7895,37.7895,37.7688,37.7688,10200.0
2014-06-10 13:20:00,54.95,54.97,54.95,54.97,13900.0,37.7688,37.7826,37.7688,37.7826,13900.0
2014-06-10 13:30:00,54.97,54.97,54.95,54.96,14800.0,37.7826,37.7826,37.7688,37.7757,14800.0
2014-06-10 13:40:00,54.96,54.97,54.95,54.96,14000.0,37.7757,37.7826,37.7688,37.7757,14000.0
2014-06-10 13:50:00,54.96,54.97,54.95,54.97,34300.0,37.7757,37.7826,37.7688,37.7826,34300.0
2014-06-10 14:00:00,54.96,55.02,54.96,54.99,36800.0,37.7757,37.817,37.7757,37.7963,36800.0
2014-06-10 14:10:00,54.99,55.04,54.99,55.04,22700.0,37.7963,37.8307,37.7963,37.8307,22700.0
2014-06-10 14:20:00,55.04,55.08,55.02,55.03,57900.0,37.8307,37.8582,37.817,37.8238,57900.0
2014-06-10 14:30:00,55.04,55.04,55.02,55.02,17800.0,37.8307,37.8307,37.817,37.817,17800.0
2014-06-10 14:40:00,55.01,55.02,54.94,54.97,56000.0,37.8101,37.817,37.762,37.7826,56000.0
2014-06-10 14:50:00,54.97,54.98,54.94,54.95,29000.0,37.7826,37.7895,37.762,37.7688,29000.0
2014-06-10 15:00:00,54.96,55.04,54.95,55.02,32000.0,37.7757,37.8307,37.7688,37.817,32000.0
2014-06-10 15:10:00,55.01,55.06,55.0,55.06,20000.0,37.8101,37.8445,37.8032,37.8445,20000.0
2014-06-10 15:20:00,55.07,55.1,55.04,55.05,62900.0,37.8513,37.8719,37.8307,37.8376,62900.0
2014-06-10 15:30:00,55.05,55.1,55.05,55.06,44600.0,37.8376,37.8719,37.8376,37.8445,44600.0
2014-06-10 15:40:00,55.07,55.1,55.06,55.1,58100.0,37.8513,37.8719,37.8445,37.8719,58100.0
2014-06-10 15:50:00,55.1,55.16,55.1,55.15,130300.0,37.8719,37.9132,37.8719,37.9063,130300.0
2014-06-11 09:30:00,55.14,55.24,55.07,55.08,102300.0,37.8994,37.9682,37.8513,37.8582,102300.0
2014-06-11 09:40:00,55.09,55.1,54.84,54.9,67400.0,37.8651,37.8719,37.6932,37.7345,67400.0
2014-06-11 09:50:00,54.9,54.91,54.83,54.89,21900.0,37.7345,37.7414,37.6864,37.7276,21900.0
2014-06-11 10:00:00,54.9,54.93,54.88,54.89,26800.0,37.7345,37.7551,37.7207,37.7276,26800.0
2014-06-11 10:10:00,54.89,54.9,54.84,54.86,31300.0,37.7276,37.7345,37.6932,37.707,31300.0
2014-06-11 10:20:00,54.86,54.87,54.7,54.77,38300.0,37.707,37.7139,37.597,37.6451,38300.0
2014-06-11 10:30:00,54.77,54.79,54.71,54.75,30400.0,37.6451,37.6589,37.6039,37.6314,30400.0
2014-06-11 10:40:00,54.75,54.82,54.73,54.82,15400.0,37.6314,37.6795,37.6176,37.6795,15400.0
2014-06-11 10:50:00,54.81,54.81,54.77,54.8,33100.0,37.6726,37.6726,37.6451,37.6657,33100.0
2014-06-11 11:00:00,54.81,54.82,54.75,54.79,22500.0,37.6726,37.6795,37.6314,37.6589,22500.0
2014-06-11 11:10:00,54.79,54.8,54.75,54.76,24000.0,37.6589,37.6657,37.6314,37.6383,24000.0
2014-06-11 11:20:00,54.76,54.77,54.73,54.74,19700.0,37.6383,37.6451,37.6176,37.6245,19700.0
2014-06-11 11:30:00,54.73,54.74,54.68,54.7,36000.0,37.6176,37.6245,37.5833,37.597,36000.0
2014-06-11 11:40:00,54.69,54.76,54.69,54.75,25900.0,37.5901,37.6383,37.5901,37.6314,25900.0
2014-06-11 11:50:00,54.75,54.8,54.75,54.79,20700.0,37.6314,37.6657,37.6314,37.6589,20700.0
2014-06-11 12:00:00,54.8,54.81,54.78,54.79,18900.0,37.6657,37.6726,37.652,37.6589,18900.0
2014-06-11 12:10:00,54.79,54.84,54.79,54.81,46800.0,37.6589,37.6932,37.6589,37.6726,46800.0
2014-06-11 12:20:00,54.81,54.82,54.8,54.8,10500.0,37.6726,37.6795,37.6657,37.6657,10500.0
2014-06-11 12:30:00,54.81,54.81,54.77,54.79,12700.0,37.6726,37.6726,37.6451,37.6589,12700.0
2014-06-11 12:40:00,54.79,54.82,54.78,54.81,12200.0,37.6589,37.6795,37.652,37.6726,12200.0
2014-06-11 12:50:00,54.8,54.81,54.76,54.78,8200.0,37.6657,37.6726,37.6383,37.652,8200.0
2014-06-11 13:00:00,54.77,54.78,54.74,54.78,22900.0,37.6451,37.652,37.6245,37.652,22900.0
2014-06-11 13:10:00,54.78,54.78,54.75,54.77,13300.0,37.652,37.652,37.6314,37.6451,13300.0
2014-06-11 13:20:00,54.77,54.77,54.75,54.76,10100.0,37.6451,37.6451,37.6314,37.6383,10100.0
2014-06-11 13:30:00,54.76,54.76,54.72,54.73,15000.0,37.6383,37.6383,37.6108,37.6176,15000.0
2014-06-11 13:40:00,54.73,54.76,54.72,54.73,13400.0,37.6176,37.6383,37.6108,37.6176,13400.0
2014-06-11 13:50:00,54.73,54.73,54.71,54.72,13900.0,37.6176,37.6176,37.6039,37.6108,13900.0
2014-06-11 14:00:00,54.71,54.74,54.68,54.7,19000.0,37.6039,37.6245,37.5833,37.597,19000.0
2014-06-11 14:10:00,54.69,54.7,54.67,54.68,27000.0,37.5901,37.597,37.5764,37.5833,27000.0
2014-06-11 14:20:00,54.68,54.7,54.65,54.69,24200.0,37.5833,37.597,37.5626,37.5901,24200.0
2014-06-11 14:30:00,54.68,54.69,54.65,54.68,24800.0,37.5833,37.5901,37.5626,37.5833,24800.0
2014-06-11 14:40:00,54.69,54.71,54.68,54.7,14100.0,37.5901,37.6039,37.5833,37.597,14100.0
2014-06-11 14:50:00,54.7,54.7,54.66,54.68,23500.0,37.597,37.597,37.5695,37.5833,23500.0
2014-06-11 15:00:00,54.69,54.7,54.67,54.67,24000.0,37.5901,37.597,37.5764,37.5764,24000.0
2014-06-11 15:10:00,54.68,54.7,54.67,54.68,23500.0,37.5833,37.597,37.5764,37.5833,23500.0
2014-06-11 15:20:00,54.67,54.74,54.67,54.73,33300.0,37.5764,37.6245,37.5764,37.6176,33300.0
2014-06-11 15:30:00,54.74,54.78,54.74,54.78,49100.0,37.6245,37.652,37.6245,37.652,49100.0
2014-06-11 15:40:00,54.78,54.82,54.77,54.8,104700.0,37.652,37.6795,37.6451,37.6657,104700.0
2014-06-11 15:50:00,54.8,54.81,54.73,54.75,122500.0,37.6657,37.6726,37.6176,37.6314,122500.0
2014-06-12 09:30:00,54.51,54.75,54.49,54.55,122200.0,37.4664,37.6314,37.4527,37.4939,122200.0
2014-06-12 09:40:00,54.54,54.55,54.36,54.37,79100.0,37.487,37.4939,37.3633,37.3702,79100.0
2014-06-12 09:50:00,54.36,54.42,54.33,54.38,35000.0,37.3633,37.4046,37.3427,37.3771,35000.0
2014-06-12 10:00:00,54.39,54.39,54.29,54.3,35400.0,37.3839,37.3839,37.3152,37.3221,35400.0
2014-06-12 10:10:00,54.31,54.43,54.31,54.41,30400.0,37.329,37.4114,37.329,37.3977,30400.0
2014-06-12 10:20:00,54.4,54.4,54.33,54.34,30400.0,37.3908,37.3908,37.3427,37.3496,30400.0
2014-06-12 10:30:00,54.34,54.36,54.3,54.31,35100.0,37.3496,37.3633,37.3221,37.329,35100.0
2014-06-12 10:40:00,54.31,54.33,54.3,54.31,32700.0,37.329,37.3427,37.3221,37.329,32700.0
2014-06-12 10:50:00,54.3,54.32,54.26,54.26,47600.0,37.3221,37.3358,37.2946,37.2946,47600.0
2014-06-12 11:00:00,54.26,54.28,54.25,54.28,45500.0,37.2946,37.3083,37.2877,37.3083,45500.0
2014-06-12 11:10:00,54.28,54.31,54.28,54.29,31300.0,37.3083,37.329,37.3083,37.3152,31300.0
2014-06-12 11:20:00,54.29,54.36,54.27,54.36,35600.0,37.3152,37.3633,37.3015,37.3633,35600.0
2014-06-12 11:30:00,54.36,54.37,54.32,54.37,38500.0,37.3633,37.3702,37.3358,37.3702,38500.0
2014-06-12 11:40:00,54.37,54.37,54.28,54.3,30100.0,37.3702,37.3702,37.3083,37.3221,30100.0
2014-06-12 11:50:00,54.3,54.31,54.2,54.2,29700.0,37.3221,37.329,37.2533,37.2533,29700.0
2014-06-12 12:00:00,54.2,54.21,54.17,54.19,41700.0,37.2533,37.2602,37.2327,37.2465,41700.0
2014-06-12 12:10:00,54.19,54.21,54.18,54.19,21300.0,37.2465,37.2602,37.2396,37.2465,21300.0
2014-06-12 12:20:00,54.19,54.21,54.18,54.19,34500.0,37.2465,37.2602,37.2396,37.2465,34500.0
2014-06-12 12:30:00,54.2,54.2,54.15,54.16,19600.0,37.2533,37.2533,37.219,37.2259,19600.0
2014-06-12 12:40:00,54.15,54.16,54.12,54.12,28900.0,37.219,37.2259,37.1984,37.1984,28900.0
2014-06-12 12:50:00,54.13,54.13,54.07,54.11,41200.0,37.2052,37.2052,37.164,37.1915,41200.0
2014-06-12 13:00:00,54.11,54.12,54.08,54.09,46300.0,37.1915,37.1984,37.1709,37.1777,46300.0
2014-06-12 13:10:00,54.09,54.1,54.07,54.1,31400.0,37.1777,37.1846,37.164,37.1846,31400.0
2014-06-12 13:20:00,54.1,54.18,54.1,54.18,38200.0,37.1846,37.2396,37.1846,37.2396,38200.0
2014-06-12 13:30:00,54.17,54.19,54.15,54.17,36800.0,37.2327,37.2465,37.219,37.2327,36800.0
2014-06-12 13:40:00,54.16,54.19,54.11,54.11,31000.0,37.2259,37.2465,37.1915,37.1915,31000.0
2014-06-12 13:50:00,54.12,54.12,54.04,54.06,38700.0,37.1984,37.1984,37.1434,37.1571,38700.0
2014-06-12 14:00:00,54.06,54.13,54.06,54.1,32800.0,37.1571,37.2052,37.1571,37.1846,32800.0
2014-06-12 14:10:00,54.11,54.14,54.09,54.12,25000.0,37.1915,37.2121,37.1777,37.1984,25000.0
2014-06-12 14:20:00,54.13,54.13,54.08,54.09,30900.0,37.2052,37.2052,37.1709,37.1777,30900.0
2014-06-12 14:30:00,54.09,54.13,54.06,54.09,28300.0,37.1777,37.2052,37.1571,37.1777,28300.0
2014-06-12 14:40:00,54.09,54.12,54.09,54.12,13400.0,37.1777,37.1984,37.1777,37.1984,13400.0
2014-06-12 14:50:00,54.13,54.13,54.09,54.1,28000.0,37.2052,37.2052,37.1777,37.1846,28000.0
2014-06-12 15:00:00,54.09,54.11,54.05,54.05,35800.0,37.1777,37.1915,37.1502,37.1502,35800.0
2014-06-12 15:10:00,54.05,54.09,54.04,54.09,47300.0,37.1502,37.1777,37.1434,37.1777,47300.0
2014-06-12 15:20:00,54.08,54.15,54.08,54.13,61600.0,37.1709,37.219,37.1709,37.2052,61600.0
2014-06-12 15:30:00,54.12,54.12,54.01,54.01,74600.0,37.1984,37.1984,37.1228,37.1228,74600.0
2014-06-12 15:40:00,54.01,54.16,54.01,54.16,136900.0,37.1228,37.2259,37.1228,37.2259,136900.0
2014-06-12 15:50:00,54.16,54.21,54.15,54.19,250600.0,37.2259,37.2602,37.219,37.2465,250600.0
2014-06-13 09:30:00,54.26,54.45,54.2,54.28,100000.0,37.2946,37.4252,37.2533,37.3083,100000.0
2014-06-13 09:40:00,54.27,54.29,54.09,54.11,45500.0,37.3015,37.3152,37.1777,37.1915,45500.0
2014-06-13 09:50:00,54.11,54.16,54.09,54.11,69500.0,37.1915,37.2259,37.1777,37.1915,69500.0
2014-06-13 10:00:00,54.11,54.23,54.1,54.19,59900.0,37.1915,37.274,37.1846,37.2465,59900.0
2014-06-13 10:10:00,54.2,54.38,54.2,54.35,72600.0,37.2533,37.3771,37.2533,37.3564,72600.0
2014-06-13 10:20:00,54.36,54.43,54.32,54.32,44400.0,37.3633,37.4114,37.3358,37.3358,44400.0
2014-06-13 10:30:00,54.32,54.43,54.3,54.34,217000.0,37.3358,37.4114,37.3221,37.3496,217000.0
2014-06-13 10:40:00,54.34,54.35,54.31,54.35,64300.0,37.3496,37.3564,37.329,37.3564,64300.0
2014-06-13 10:50:00,54.35,54.36,54.33,54.35,53700.0,37.3564,37.3633,37.3427,37.3564,53700.0
2014-06-13 11:00:00,54.35,54.35,54.32,54.35,103400.0,37.3564,37.3564,37.3358,37.3564,103400.0
2014-06-13 11:10:00,54.35,54.35,54.33,54.34,30600.0,37.3564,37.3564,37.3427,37.3496,30600.0
2014-06-13 11:20:00,54.34,54.34,54.31,54.34,36600.0,37.3496,37.3496,37.329,37.3496,36600.0
2014-06-13 11:30:00,54.34,54.34,54.32,54.34,34100.0,37.3496,37.3496,37.3358,37.3496,34100.0
2014-06-13 11:40:00,54.34,54.34,54.32,54.33,27400.0,37.3496,37.3496,37.3358,37.3427,27400.0
2014-06-13 11:50:00,54.34,54.36,54.32,54.32,40800.0,37.3496,37.3633,37.3358,37.3358,40800.0
2014-06-13 12:00:00,54.32,54.34,54.32,54.32,27700.0,37.3358,37.3496,37.3358,37.3358,27700.0
2014-06-13 12:10:00,54.32,54.33,54.27,54.3,32400.0,37.3358,37.3427,37.3015,37.3221,32400.0
2014-06-13 12:20:00,54.3,54.31,54.28,54.3,17800.0,37.3221,37.329,37.3083,37.3221,17800.0
2014-06-13 12:30:00,54.29,54.3,54.23,54.24,14700.0,37.3152,37.3221,37.274,37.2808,14700.0
2014-06-13 12:40:00,54.23,54.26,54.21,54.23,31800.0,37.274,37.2946,37.2602,37.274,31800.0
2014-06-13 12:50:00,54.23,54.28,54.23,54.27,29300.0,37.274,37.3083,37.274,37.3015,29300.0
2014-06-13 13:00:00,54.27,54.28,54.25,54.27,66300.0,37.3015,37.3083,37.2877,37.3015,66300.0
2014-06-13 13:10:00,54.27,54.27,54.23,54.26,20800.0,37.3015,37.3015,37.274,37.2946,20800.0
2014-06-13 13:20:00,54.26,54.27,54.25,54.26,36900.0,37.2946,37.3015,37.2877,37.2946,36900.0
2014-06-13 13:30:00,54.26,54.27,54.23,54.27,23600.0,37.2946,37.3015,37.274,37.3015,23600.0
2014-06-13 13:40:00,54.27,54.27,54.24,54.26,54000.0,37.3015,37.3015,37.2808,37.2946,54000.0
2014-06-13 13:50:00,54.25,54.27,54.24,54.25,24400.0,37.2877,37.3015,37.2808,37.2877,24400.0
2014-06-13 14:00:00,54.25,54.27,54.24,54.26,18600.0,37.2877,37.3015,37.2808,37.2946,18600.0
2014-06-13 14:10:00,54.27,54.27,54.26,54.27,26100.0,37.3015,37.3015,37.2946,37.3015,26100.0
2014-06-13 14:20:00,54.27,54.27,54.25,54.25,33300.0,37.3015,37.3015,37.2877,37.2877,33300.0
2014-06-13 14:30:00,54.25,54.26,54.24,54.26,23600.0,37.2877,37.2946,37.2808,37.2946,23600.0
2014-06-13 14:40:00,54.25,54.26,54.23,54.24,41000.0,37.2877,37.2946,37.274,37.2808,41000.0
2014-06-13 14:50:00,54.24,54.25,54.23,54.23,35600.0,37.2808,37.2877,37.274,37.274,35600.0
2014-06-13 15:00:00,54.24,54.29,54.23,54.29,51400.0,37.2808,37.3152,37.274,37.3152,51400.0
2014-06-13 15:10:00,54.29,54.29,54.23,54.25,25400.0,37.3152,37.3152,37.274,37.2877,25400.0
2014-06-13 15:20:00,54.25,54.25,54.2,54.2,27100.0,37.2877,37.2877,37.2533,37.2533,27100.0
2014-06-13 15:30:00,54.2,54.21,54.18,54.21,65500.0,37.2533,37.2602,37.2396,37.2602,65500.0
2014-06-13 15:40:00,54.21,54.21,54.15,54.18,72800.0,37.2602,37.2602,37.219,37.2396,72800.0
2014-06-13 15:50:00,54.19,54.31,54.18,54.3,246500.0,37.2465,37.329,37.2396,37.3221,246500.0
2014-06-16 09:30:00,54.31,54.31,54.13,54.24,84500.0,37.329,37.329,37.2052,37.2808,84500.0
2014-06-16 09:40:00,54.24,54.28,54.15,54.16,60800.0,37.2808,37.3083,37.219,37.2259,60800.0
2014-06-16 09:50:00,54.16,54.2,54.13,54.15,66600.0,37.2259,37.2533,37.2052,37.219,66600.0
2014-06-16 10:00:00,54.14,54.28,54.12,54.27,68200.0,37.2121,37.3083,37.1984,37.3015,68200.0
2014-06-16 10:10:00,54.28,54.28,54.25,54.25,32000.0,37.3083,37.3083,37.2877,37.2877,32000.0
2014-06-16 10:20:00,54.26,54.3,54.25,54.28,102500.0,37.2946,37.3221,37.2877,37.3083,102500.0
2014-06-16 10:30:00,54.28,54.29,54.26,54.28,57700.0,37.3083,37.3152,37.2946,37.3083,57700.0
2014-06-16 10:40:00,54.28,54.28,54.27,54.28,23700.0,37.3083,37.3083,37.3015,37.3083,23700.0
2014-06-16 10:50:00,54.27,54.28,54.25,54.28,69700.0,37.3015,37.3083,37.2877,37.3083,69700.0
2014-06-16 11:00:00,54.28,54.28,54.23,54.23,43200.0,37.3083,37.3083,37.274,37.274,43200.0
2014-06-16 11:10:00,54.24,54.25,54.2,54.2,35000.0,37.2808,37.2877,37.2533,37.2533,35000.0
2014-06-16 11:20:00,54.21,54.24,54.19,54.21,71500.0,37.2602,37.2808,37.2465,37.2602,71500.0
2014-06-16 11:30:00,54.2,54.22,54.15,54.22,78100.0,37.2533,37.2671,37.219,37.2671,78100.0
2014-06-16 11:40:00,54.22,54.25,54.22,54.23,29700.0,37.2671,37.2877,37.2671,37.274,29700.0
2014-06-16 11:50:00,54.23,54.25,54.2,54.24,36200.0,37.274,37.2877,37.2533,37.2808,36200.0
2014-06-16 12:00:00,54.24,54.24,54.18,54.19,23200.0,37.2808,37.2808,37.2396,37.2465,23200.0
2014-06-16 12:10:00,54.19,54.22,54.19,54.19,17200.0,37.2465,37.2671,37.2465,37.2465,17200.0
2014-06-16 12:20:00,54.2,54.24,54.19,54.21,25000.0,37.2533,37.2808,37.2465,37.2602,25000.0
2014-06-16 12:30:00,54.21,54.22,54.19,54.19,17200.0,37.2602,37.2671,37.2465,37.2465,17200.0
2014-06-16 12:40:00,54.2,54.22,54.18,54.2,30300.0,37.2533,37.2671,37.2396,37.2533,30300.0
2014-06-16 12:50:00,54.19,54.2,54.17,54.18,28100.0,37.2465,37.2533,37.2327,37.2396,28100.0
2014-06-16 13:00:00,54.18,54.21,54.17,54.19,23300.0,37.2396,37.2602,37.2327,37.2465,23300.0
2014-06-16 13:10:00,54.2,54.2,54.16,54.2,36500.0,37.2533,37.2533,37.2259,37.2533,36500.0
2014-06-16 13:20:00,54.2,54.21,54.15,54.15,12800.0,37.2533,37.2602,37.219,37.219,12800.0
2014-06-16 13:30:00,54.15,54.19,54.13,54.16,45400.0,37.219,37.2465,37.2052,37.2259,45400.0
2014-06-16 13:40:00,54.16,54.17,54.14,54.17,25200.0,37.2259,37.2327,37.2121,37.2327,25200.0
2014-06-16 13:50:00,54.17,54.24,54.16,54.24,26200.0,37.2327,37.2808,37.2259,37.2808,26200.0
2014-06-16 14:00:00,54.25,54.25,54.22,54.23,44700.0,37.2877,37.2877,37.2671,37.274,44700.0
2014-06-16 14:10:00,54.23,54.25,54.23,54.23,60100.0,37.274,37.2877,37.274,37.274,60100.0
2014-06-16 14:20:00,54.23,54.26,54.22,54.26,47800.0,37.274,37.2946,37.2671,37.2946,47800.0
2014-06-16 14:30:00,54.26,54.27,54.25,54.26,44100.0,37.2946,37.3015,37.2877,37.2946,44100.0
2014-06-16 14:40:00,54.26,54.26,54.21,54.22,40400.0,37.2946,37.2946,37.2602,37.2671,40400.0
2014-06-16 14:50:00,54.23,54.23,54.17,54.17,26100.0,37.274,37.274,37.2327,37.2327,26100.0
2014-06-16 15:00:00,54.18,54.24,54.16,54.24,30900.0,37.2396,37.2808,37.2259,37.2808,30900.0
2014-06-16 15:10:00,54.23,54.25,54.2,54.24,59600.0,37.274,37.2877,37.2533,37.2808,59600.0
2014-06-16 15:20:00,54.24,54.26,54.2,54.26,69800.0,37.2808,37.2946,37.2533,37.2946,69800.0
2014-06-16 15:30:00,54.26,54.26,54.25,54.26,46400.0,37.2946,37.2946,37.2877,37.2946,46400.0
2014-06-16 15:40:00,54.26,54.26,54.23,54.24,79600.0,37.2946,37.2946,37.274,37.2808,79600.0
2014-06-16 15:50:00,54.23,54.26,54.2,54.21,348100.0,37.274,37.2946,37.2533,37.2602,348100.0
2014-06-17 09:30:00,54.31,54.41,54.22,54.29,123100.0,37.329,37.3977,37.2671,37.3152,123100.0
2014-06-17 09:40:00,54.29,54.31,54.19,54.21,115800.0,37.3152,37.329,37.2465,37.2602,115800.0
2014-06-17 09:50:00,54.21,54.29,54.2,54.26,74400.0,37.2602,37.3152,37.2533,37.2946,74400.0
2014-06-17 10:00:00,54.26,54.29,54.25,54.28,39400.0,37.2946,37.3152,37.2877,37.3083,39400.0
2014-06-17 10:10:00,54.28,54.28,54.24,54.25,34500.0,37.3083,37.3083,37.2808,37.2877,34500.0
2014-06-17 10:20:00,54.26,54.27,54.24,54.25,63000.0,37.2946,37.3015,37.2808,37.2877,63000.0
2014-06-17 10:30:00,54.25,54.26,54.22,54.24,23900.0,37.2877,37.2946,37.2671,37.2808,23900.0
2014-06-17 10:40:00,54.24,54.24,54.19,54.23,45900.0,37.2808,37.2808,37.2465,37.274,45900.0
2014-06-17 10:50:00,54.22,54.23,54.19,54.21,64200.0,37.2671,37.274,37.2465,37.2602,64200.0
2014-06-17 11:00:00,54.22,54.25,54.22,54.23,21100.0,37.2671,37.2877,37.2671,37.274,21100.0
2014-06-17 11:10:00,54.23,54.27,54.22,54.25,26700.0,37.274,37.3015,37.2671,37.2877,26700.0
2014-06-17 11:20:00,54.25,54.27,54.24,54.27,51600.0,37.2877,37.3015,37.2808,37.3015,51600.0
2014-06-17 11:30:00,54.27,54.3,54.26,54.3,53400.0,37.3015,37.3221,37.2946,37.3221,53400.0
2014-06-17 11:40:00,54.3,54.3,54.26,54.26,146500.0,37.3221,37.3221,37.2946,37.2946,146500.0
2014-06-17 11:50:00,54.26,54.32,54.26,54.31,19900.0,37.2946,37.3358,37.2946,37.329,19900.0
2014-06-17 12:00:00,54.31,54.32,54.26,54.26,19300.0,37.329,37.3358,37.2946,37.2946,19300.0
2014-06-17 12:10:00,54.27,54.32,54.27,54.27,17000.0,37.3015,37.3358,37.3015,37.3015,17000.0
2014-06-17 12:20:00,54.27,54.28,54.25,54.26,9100.0,37.3015,37.3083,37.2877,37.2946,9100.0
2014-06-17 12:30:00,54.26,54.31,54.26,54.29,23400.0,37.2946,37.329,37.2946,37.3152,23400.0
2014-06-17 12:40:00,54.29,54.32,54.29,54.29,42500.0,37.3152,37.3358,37.3152,37.3152,42500.0
2014-06-17 12:50:00,54.3,54.32,54.29,54.31,25600.0,37.3221,37.3358,37.3152,37.329,25600.0
2014-06-17 13:00:00,54.31,54.31,54.25,54.27,26700.0,37.329,37.329,37.2877,37.3015,26700.0
2014-06-17 13:10:00,54.27,54.29,54.25,54.26,23200.0,37.3015,37.3152,37.2877,37.2946,23200.0
2014-06-17 13:20:00,54.26,54.27,54.25,54.25,21400.0,37.2946,37.3015,37.2877,37.2877,21400.0
2014-06-17 13:30:00,54.26,54.28,54.25,54.26,49200.0,37.2946,37.3083,37.2877,37.2946,49200.0
2014-06-17 13:40:00,54.27,54.28,54.25,54.26,66500.0,37.3015,37.3083,37.2877,37.2946,66500.0
2014-06-17 13:50:00,54.26,54.27,54.25,54.26,20100.0,37.2946,37.3015,37.2877,37.2946,20100.0
2014-06-17 14:00:00,54.27,54.27,54.23,54.23,32400.0,37.3015,37.3015,37.274,37.274,32400.0
2014-06-17 14:10:00,54.24,54.25,54.23,54.24,12800.0,37.2808,37.2877,37.274,37.2808,12800.0
2014-06-17 14:20:00,54.24,54.27,54.24,54.26,32500.0,37.2808,37.3015,37.2808,37.2946,32500.0
2014-06-17 14:30:00,54.27,54.27,54.24,54.24,22300.0,37.3015,37.3015,37.2808,37.2808,22300.0
2014-06-17 14:40:00,54.24,54.25,54.22,54.23,37200.0,37.2808,37.2877,37.2671,37.274,37200.0
2014-06-17 14:50:00,54.23,54.25,54.22,54.24,36300.0,37.274,37.2877,37.2671,37.2808,36300.0
2014-06-17 15:00:00,54.25,54.25,54.21,54.22,29000.0,37.2877,37.2877,37.2602,37.2671,29000.0
2014-06-17 15:10:00,54.23,54.26,54.23,54.24,41000.0,37.274,37.2946,37.274,37.2808,41000.0
2014-06-17 15:20:00,54.25,54.26,54.23,54.26,77400.0,37.2877,37.2946,37.274,37.2946,77400.0
2014-06-17 15:30:00,54.26,54.31,54.25,54.29,91400.0,37.2946,37.329,37.2877,37.3152,91400.0
2014-06-17 15:40:00,54.29,54.33,54.29,54.33,77100.0,37.3152,37.3427,37.3152,37.3427,77100.0
2014-06-17 15:50:00,54.33,54.33,54.24,54.3,272200.0,37.3427,37.3427,37.2808,37.3221,272200.0
2014-06-18 09:30:00,54.06,54.26,54.0,54.24,214000.0,37.1571,37.2946,37.1159,37.2808,214000.0
2014-06-18 09:40:00,54.25,54.38,54.18,54.37,166800.0,37.2877,37.3771,37.2396,37.3702,166800.0
2014-06-18 09:50:00,54.37,54.37,54.25,54.25,169600.0,37.3702,37.3702,37.2877,37.2877,169600.0
2014-06-18 10:00:00,54.26,54.26,54.12,54.13,153000.0,37.2946,37.2946,37.1984,37.2052,153000.0
2014-06-18 10:10:00,54.13,54.16,54.1,54.11,58400.0,37.2052,37.2259,37.1846,37.1915,58400.0
2014-06-18 10:20:00,54.11,54.13,54.09,54.11,45100.0,37.1915,37.2052,37.1777,37.1915,45100.0
2014-06-18 10:30:00,54.12,54.16,54.12,54.15,42700.0,37.1984,37.2259,37.1984,37.219,42700.0
2014-06-18 10:40:00,54.15,54.19,54.14,54.19,35400.0,37.219,37.2465,37.2121,37.2465,35400.0
2014-06-18 10:50:00,54.18,54.23,54.15,54.16,242800.0,37.2396,37.274,37.219,37.2259,242800.0
2014-06-18 11:00:00,54.16,54.16,54.15,54.16,45100.0,37.2259,37.2259,37.219,37.2259,45100.0
2014-06-18 11:10:00,54.15,54.22,54.14,54.22,55800.0,37.219,37.2671,37.2121,37.2671,55800.0
2014-06-18 11:20:00,54.22,54.27,54.22,54.26,33500.0,37.2671,37.3015,37.2671,37.2946,33500.0
2014-06-18 11:30:00,54.27,54.3,54.23,54.27,131300.0,37.3015,37.3221,37.274,37.3015,131300.0
2014-06-18 11:40:00,54.26,54.28,54.2,54.22,43700.0,37.2946,37.3083,37.2533,37.2671,43700.0
2014-06-18 11:50:00,54.22,54.25,54.21,54.25,39900.0,37.2671,37.2877,37.2602,37.2877,39900.0
2014-06-18 12:00:00,54.25,54.25,54.23,54.23,55200.0,37.2877,37.2877,37.274,37.274,55200.0
2014-06-18 12:10:00,54.23,54.25,54.23,54.25,39200.0,37.274,37.2877,37.274,37.2877,39200.0
2014-06-18 12:20:00,54.25,54.25,54.24,54.24,43100.0,37.2877,37.2877,37.2808,37.2808,43100.0
2014-06-18 12:30:00,54.24,54.25,54.15,54.15,45500.0,37.2808,37.2877,37.219,37.219,45500.0
2014-06-18 12:40:00,54.15,54.21,54.15,54.19,77500.0,37.219,37.2602,37.219,37.2465,77500.0
2014-06-18 12:50:00,54.2,54.21,54.19,54.2,58700.0,37.2533,37.2602,37.2465,37.2533,58700.0
2014-06-18 13:00:00,54.2,54.2,54.18,54.18,15100.0,37.2533,37.2533,37.2396,37.2396,15100.0
2014-06-18 13:10:00,54.18,54.19,54.17,54.18,27500.0,37.2396,37.2465,37.2327,37.2396,27500.0
2014-06-18 13:20:00,54.18,54.21,54.17,54.2,56100.0,37.2396,37.2602,37.2327,37.2533,56100.0
2014-06-18 13:30:00,54.19,54.2,54.18,54.2,18600.0,37.2465,37.2533,37.2396,37.2533,18600.0
2014-06-18 13:40:00,54.19,54.2,54.09,54.09,105300.0,37.2465,37.2533,37.1777,37.1777,105300.0
2014-06-18 13:50:00,54.1,54.2,54.1,54.16,84800.0,37.1846,37.2533,37.1846,37.2259,84800.0
2014-06-18 14:00:00,54.14,54.39,54.12,54.33,108900.0,37.2121,37.3839,37.1984,37.3427,108900.0
2014-06-18 14:10:00,54.33,54.48,54.33,54.47,67800.0,37.3427,37.4458,37.3427,37.4389,67800.0
2014-06-18 14:20:00,54.46,54.48,54.38,54.42,106500.0,37.4321,37.4458,37.3771,37.4046,106500.0
2014-06-18 14:30:00,54.41,54.44,54.39,54.44,88500.0,37.3977,37.4183,37.3839,37.4183,88500.0
2014-06-18 14:40:00,54.44,54.45,54.39,54.45,42700.0,37.4183,37.4252,37.3839,37.4252,42700.0
2014-06-18 14:50:00,54.45,54.5,54.45,54.5,52100.0,37.4252,37.4595,37.4252,37.4595,52100.0
2014-06-18 15:00:00,54.5,54.59,54.49,54.55,53300.0,37.4595,37.5214,37.4527,37.4939,53300.0
2014-06-18 15:10:00,54.55,54.55,54.49,54.52,73800.0,37.4939,37.4939,37.4527,37.4733,73800.0
2014-06-18 15:20:00,54.52,54.55,54.47,54.55,49900.0,37.4733,37.4939,37.4389,37.4939,49900.0
2014-06-18 15:30:00,54.55,54.57,54.48,54.52,69700.0,37.4939,37.5077,37.4458,37.4733,69700.0
2014-06-18 15:40:00,54.52,54.65,54.52,54.64,175700.0,37.4733,37.5626,37.4733,37.5558,175700.0
2014-06-18 15:50:00,54.64,54.71,54.64,54.68,230000.0,37.5558,37.6039,37.5558,37.5833,230000.0
2014-06-19 09:30:00,54.55,54.71,54.51,54.65,99200.0,37.4939,37.6039,37.4664,37.5626,99200.0
2014-06-19 09:40:00,54.64,54.69,54.54,54.59,62200.0,37.5558,37.5901,37.487,37.5214,62200.0
2014-06-19 09:50:00,54.59,54.62,54.49,54.52,80100.0,37.5214,37.542,37.4527,37.4733,80100.0
2014-06-19 10:00:00,54.51,54.53,54.5,54.52,88600.0,37.4664,37.4802,37.4595,37.4733,88600.0
2014-06-19 10:10:00,54.51,54.61,54.49,54.61,103500.0,37.4664,37.5352,37.4527,37.5352,103500.0
2014-06-19 10:20:00,54.61,54.71,54.56,54.67,155800.0,37.5352,37.6039,37.5008,37.5764,155800.0
2014-06-19 10:30:00,54.68,54.7,54.67,54.67,40400.0,37.5833,37.597,37.5764,37.5764,40400.0
2014-06-19 10:40:00,54.67,54.72,54.67,54.69,98900.0,37.5764,37.6108,37.5764,37.5901,98900.0
2014-06-19 10:50:00,54.69,54.78,54.69,54.77,25600.0,37.5901,37.652,37.5901,37.6451,25600.0
2014-06-19 11:00:00,54.77,54.8,54.77,54.79,33700.0,37.6451,37.6657,37.6451,37.6589,33700.0
2014-06-19 11:10:00,54.78,54.8,54.77,54.79,30800.0,37.652,37.6657,37.6451,37.6589,30800.0
2014-06-19 11:20:00,54.78,54.82,54.78,54.8,50900.0,37.652,37.6795,37.652,37.6657,50900.0
2014-06-19 11:30:00,54.8,54.8,54.75,54.75,35700.0,37.6657,37.6657,37.6314,37.6314,35700.0
2014-06-19 11:40:00,54.76,54.77,54.69,54.73,44400.0,37.6383,37.6451,37.5901,37.6176,44400.0
2014-06-19 11:50:00,54.72,54.76,54.7,54.7,35700.0,37.6108,37.6383,37.597,37.597,35700.0
2014-06-19 12:00:00,54.7,54.71,54.69,54.71,19700.0,37.597,37.6039,37.5901,37.6039,19700.0
2014-06-19 12:10:00,54.7,54.71,54.69,54.71,24000.0,37.597,37.6039,37.5901,37.6039,24000.0
2014-06-19 12:20:00,54.71,54.71,54.67,54.67,40700.0,37.6039,37.6039,37.5764,37.5764,40700.0
2014-06-19 12:30:00,54.67,54.69,54.66,54.68,47700.0,37.5764,37.5901,37.5695,37.5833,47700.0
2014-06-19 12:40:00,54.68,54.68,54.67,54.68,9900.0,37.5833,37.5833,37.5764,37.5833,9900.0
2014-06-19 12:50:00,54.68,54.68,54.63,54.63,18500.0,37.5833,37.5833,37.5489,37.5489,18500.0
2014-06-19 13:00:00,54.63,54.67,54.63,54.65,61200.0,37.5489,37.5764,37.5489,37.5626,61200.0
2014-06-19 13:10:00,54.66,54.68,54.64,54.67,45900.0,37.5695,37.5833,37.5558,37.5764,45900.0
2014-06-19 13:20:00,54.68,54.77,54.68,54.77,39900.0,37.5833,37.6451,37.5833,37.6451,39900.0
2014-06-19 13:30:00,54.77,54.83,54.76,54.82,37600.0,37.6451,37.6864,37.6383,37.6795,37600.0
2014-06-19 13:40:00,54.82,54.83,54.75,54.81,27400.0,37.6795,37.6864,37.6314,37.6726,27400.0
2014-06-19 13:50:00,54.81,54.81,54.7,54.75,30200.0,37.6726,37.6726,37.597,37.6314,30200.0
2014-06-19 14:00:00,54.74,54.79,54.73,54.77,24700.0,37.6245,37.6589,37.6176,37.6451,24700.0
2014-06-19 14:10:00,54.76,54.84,54.76,54.83,24300.0,37.6383,37.6932,37.6383,37.6864,24300.0
2014-06-19 14:20:00,54.84,54.84,54.79,54.82,31200.0,37.6932,37.6932,37.6589,37.6795,31200.0
2014-06-19 14:30:00,54.82,54.82,54.75,54.75,21800.0,37.6795,37.6795,37.6314,37.6314,21800.0
2014-06-19 14:40:00,54.75,54.75,54.69,54.69,25500.0,37.6314,37.6314,37.5901,37.5901,25500.0
2014-06-19 14:50:00,54.7,54.77,54.7,54.76,28300.0,37.597,37.6451,37.597,37.6383,28300.0
2014-06-19 15:00:00,54.76,54.78,54.72,54.72,34400.0,37.6383,37.652,37.6108,37.6108,34400.0
2014-06-19 15:10:00,54.72,54.74,54.71,54.73,45700.0,37.6108,37.6245,37.6039,37.6176,45700.0
2014-06-19 15:20:00,54.74,54.78,54.73,54.76,51200.0,37.6245,37.652,37.6176,37.6383,51200.0
2014-06-19 15:30:00,54.77,54.8,54.76,54.8,56400.0,37.6451,37.6657,37.6383,37.6657,56400.0
2014-06-19 15:40:00,54.8,54.82,54.77,54.78,92000.0,37.6657,37.6795,37.6451,37.652,92000.0
2014-06-19 15:50:00,54.79,54.84,54.77,54.83,201700.0,37.6589,37.6932,37.6451,37.6864,201700.0
2014-06-20 09:30:00,54.98,55.02,54.89,55.02,738300.0,37.7895,37.817,37.7276,37.817,738300.0
2014-06-20 09:40:00,55.01,55.04,54.95,55.0,70900.0,37.8101,37.8307,37.7688,37.8032,70900.0
2014-06-20 09:50:00,55.01,55.03,54.99,55.02,48000.0,37.8101,37.8238,37.7963,37.817,48000.0
2014-06-20 10:00:00,55.02,55.05,54.97,55.0,62000.0,37.817,37.8376,37.7826,37.8032,62000.0
2014-06-20 10:10:00,55.0,55.04,54.98,54.99,55000.0,37.8032,37.8307,37.7895,37.7963,55000.0
2014-06-20 10:20:00,55.0,55.02,54.98,55.01,69700.0,37.8032,37.817,37.7895,37.8101,69700.0
2014-06-20 10:30:00,55.01,55.02,54.99,55.0,34100.0,37.8101,37.817,37.7963,37.8032,34100.0
2014-06-20 10:40:00,54.99,55.01,54.98,54.98,79200.0,37.7963,37.8101,37.7895,37.7895,79200.0
2014-06-20 10:50:00,54.98,54.99,54.96,54.97,47000.0,37.7895,37.7963,37.7757,37.7826,47000.0
2014-06-20 11:00:00,54.97,55.01,54.97,54.99,30600.0,37.7826,37.8101,37.7826,37.7963,30600.0
2014-06-20 11:10:00,55.0,55.0,54.97,54.97,22800.0,37.8032,37.8032,37.7826,37.7826,22800.0
2014-06-20 11:20:00,54.97,54.98,54.91,54.91,27600.0,37.7826,37.7895,37.7414,37.7414,27600.0
2014-06-20 11:30:00,54.92,54.94,54.88,54.94,19700.0,37.7482,37.762,37.7207,37.762,19700.0
2014-06-20 11:40:00,54.93,54.94,54.88,54.88,16300.0,37.7551,37.762,37.7207,37.7207,16300.0
2014-06-20 11:50:00,54.88,54.88,54.83,54.83,27200.0,37.7207,37.7207,37.6864,37.6864,27200.0
2014-06-20 12:00:00,54.84,54.84,54.75,54.78,42200.0,37.6932,37.6932,37.6314,37.652,42200.0
2014-06-20 12:10:00,54.78,54.81,54.77,54.79,34200.0,37.652,37.6726,37.6451,37.6589,34200.0
2014-06-20 12:20:00,54.79,54.81,54.78,54.81,19700.0,37.6589,37.6726,37.652,37.6726,19700.0
2014-06-20 12:30:00,54.8,54.81,54.78,54.79,27000.0,37.6657,37.6726,37.652,37.6589,27000.0
2014-06-20 12:40:00,54.79,54.79,54.75,54.76,21300.0,37.6589,37.6589,37.6314,37.6383,21300.0
2014-06-20 12:50:00,54.76,54.76,54.7,54.73,53000.0,37.6383,37.6383,37.597,37.6176,53000.0
2014-06-20 13:00:00,54.74,54.75,54.69,54.69,58900.0,37.6245,37.6314,37.5901,37.5901,58900.0
2014-06-20 13:10:00,54.7,54.73,54.69,54.7,43800.0,37.597,37.6176,37.5901,37.597,43800.0
2014-06-20 13:20:00,54.7,54.71,54.65,54.65,13600.0,37.597,37.6039,37.5626,37.5626,13600.0
2014-06-20 13:30:00,54.65,54.66,54.64,54.64,20900.0,37.5626,37.5695,37.5558,37.5558,20900.0
2014-06-20 13:40:00,54.65,54.65,54.62,54.63,25200.0,37.5626,37.5626,37.542,37.5489,25200.0
2014-06-20 13:50:00,54.62,54.63,54.59,54.59,18200.0,37.542,37.5489,37.5214,37.5214,18200.0
2014-06-20 14:00:00,54.59,54.64,54.59,54.62,46800.0,37.5214,37.5558,37.5214,37.542,46800.0
2014-06-20 14:10:00,54.62,54.64,54.59,54.63,30600.0,37.542,37.5558,37.5214,37.5489,30600.0
2014-06-20 14:20:00,54.64,54.64,54.62,54.63,12200.0,37.5558,37.5558,37.542,37.5489,12200.0
2014-06-20 14:30:00,54.63,54.63,54.58,54.58,52000.0,37.5489,37.5489,37.5145,37.5145,52000.0
2014-06-20 14:40:00,54.58,54.59,54.54,54.55,36500.0,37.5145,37.5214,37.487,37.4939,36500.0
2014-06-20 14:50:00,54.54,54.6,54.54,54.59,45200.0,37.487,37.5283,37.487,37.5214,45200.0
2014-06-20 15:00:00,54.58,54.66,54.58,54.65,47800.0,37.5145,37.5695,37.5145,37.5626,47800.0
2014-06-20 15:10:00,54.65,54.66,54.62,54.62,34700.0,37.5626,37.5695,37.542,37.542,34700.0
2014-06-20 15:20:00,54.62,54.63,54.62,54.63,56400.0,37.542,37.5489,37.542,37.5489,56400.0
2014-06-20 15:30:00,54.63,54.64,54.62,54.64,65900.0,37.5489,37.5558,37.542,37.5558,65900.0
2014-06-20 15:40:00,54.64,54.66,54.63,54.65,125800.0,37.5558,37.5695,37.5489,37.5626,125800.0
2014-06-20 15:50:00,54.65,54.66,54.61,54.63,257700.0,37.5626,37.5695,37.5352,37.5489,257700.0
2014-06-23 09:30:00,54.64,54.67,54.55,54.6,88500.0,37.5558,37.5764,37.4939,37.5283,88500.0
2014-06-23 09:40:00,54.58,54.59,54.42,54.45,47500.0,37.5145,37.5214,37.4046,37.4252,47500.0
2014-06-23 09:50:00,54.46,54.5,54.43,54.48,41000.0,37.4321,37.4595,37.4114,37.4458,41000.0
2014-06-23 10:00:00,54.48,54.54,54.45,54.5,63000.0,37.4458,37.487,37.4252,37.4595,63000.0
2014-06-23 10:10:00,54.51,54.53,54.47,54.51,47600.0,37.4664,37.4802,37.4389,37.4664,47600.0
2014-06-23 10:20:00,54.52,54.52,54.44,54.47,30000.0,37.4733,37.4733,37.4183,37.4389,30000.0
2014-06-23 10:30:00,54.48,54.51,54.48,54.51,44700.0,37.4458,37.4664,37.4458,37.4664,44700.0
2014-06-23 10:40:00,54.51,54.54,54.5,54.51,32000.0,37.4664,37.487,37.4595,37.4664,32000.0
2014-06-23 10:50:00,54.51,54.52,54.49,54.5,38200.0,37.4664,37.4733,37.4527,37.4595,38200.0
2014-06-23 11:00:00,54.5,54.5,54.48,54.49,37100.0,37.4595,37.4595,37.4458,37.4527,37100.0
2014-06-23 11:10:00,54.5,54.51,54.45,54.45,41500.0,37.4595,37.4664,37.4252,37.4252,41500.0
2014-06-23 11:20:00,54.45,54.48,54.44,54.46,51700.0,37.4252,37.4458,37.4183,37.4321,51700.0
2014-06-23 11:30:00,54.46,54.47,54.44,54.47,72000.0,37.4321,37.4389,37.4183,37.4389,72000.0
2014-06-23 11:40:00,54.47,54.47,54.44,54.44,64500.0,37.4389,37.4389,37.4183,37.4183,64500.0
2014-06-23 11:50:00,54.45,54.46,54.4,54.43,82700.0,37.4252,37.4321,37.3908,37.4114,82700.0
2014-06-23 12:00:00,54.43,54.5,54.41,54.41,47400.0,37.4114,37.4595,37.3977,37.3977,47400.0
2014-06-23 12:10:00,54.41,54.41,54.37,54.38,61800.0,37.3977,37.3977,37.3702,37.3771,61800.0
2014-06-23 12:20:00,54.37,54.38,54.35,54.36,29300.0,37.3702,37.3771,37.3564,37.3633,29300.0
2014-06-23 12:30:00,54.35,54.39,54.32,54.33,35500.0,37.3564,37.3839,37.3358,37.3427,35500.0
2014-06-23 12:40:00,54.33,54.34,54.29,54.32,23700.0,37.3427,37.3496,37.3152,37.3358,23700.0
2014-06-23 12:50:00,54.32,54.34,54.31,54.33,26400.0,37.3358,37.3496,37.329,37.3427,26400.0
2014-06-23 13:00:00,54.33,54.33,54.3,54.32,22300.0,37.3427,37.3427,37.3221,37.3358,22300.0
2014-06-23 13:10:00,54.31,54.34,54.29,54.3,18900.0,37.329,37.3496,37.3152,37.3221,18900.0
2014-06-23 13:20:00,54.29,54.31,54.25,54.25,36900.0,37.3152,37.329,37.2877,37.2877,36900.0
2014-06-23 13:30:00,54.25,54.28,54.22,54.27,48800.0,37.2877,37.3083,37.2671,37.3015,48800.0
2014-06-23 13:40:00,54.27,54.27,54.21,54.21,22600.0,37.3015,37.3015,37.2602,37.2602,22600.0
2014-06-23 13:50:00,54.22,54.25,54.21,54.21,17000.0,37.2671,37.2877,37.2602,37.2602,17000.0
2014-06-23 14:00:00,54.21,54.27,54.2,54.27,47500.0,37.2602,37.3015,37.2533,37.3015,47500.0
2014-06-23 14:10:00,54.27,54.33,54.27,54.31,35700.0,37.3015,37.3427,37.3015,37.329,35700.0
2014-06-23 14:20:00,54.31,54.33,54.31,54.31,26000.0,37.329,37.3427,37.329,37.329,26000.0
2014-06-23 14:30:00,54.31,54.32,54.23,54.26,152300.0,37.329,37.3358,37.274,37.2946,152300.0
2014-06-23 14:40:00,54.26,54.27,54.22,54.22,32400.0,37.2946,37.3015,37.2671,37.2671,32400.0
2014-06-23 14:50:00,54.22,54.28,54.2,54.26,76000.0,37.2671,37.3083,37.2533,37.2946,76000.0
2014-06-23 15:00:00,54.26,54.27,54.21,54.25,56100.0,37.2946,37.3015,37.2602,37.2877,56100.0
2014-06-23 15:10:00,54.25,54.29,54.24,54.29,31100.0,37.2877,37.3152,37.2808,37.3152,31100.0
2014-06-23 15:20:00,54.29,54.29,54.24,54.25,69100.0,37.3152,37.3152,37.2808,37.2877,69100.0
2014-06-23 15:30:00,54.26,54.26,54.22,54.25,75600.0,37.2946,37.2946,37.2671,37.2877,75600.0
2014-06-23 15:40:00,54.25,54.25,54.21,54.25,115300.0,37.2877,37.2877,37.2602,37.2877,115300.0
2014-06-23 15:50:00,54.24,54.27,54.22,54.25,218700.0,37.2808,37.3015,37.2671,37.2877,218700.0
2014-06-24 09:30:00,54.16,54.17,53.9,53.97,91700.0,37.2259,37.2327,37.0471,37.0953,91700.0
2014-06-24 09:40:00,53.97,54.03,53.93,54.01,33100.0,37.0953,37.1365,37.0678,37.1228,33100.0
2014-06-24 09:50:00,54.02,54.09,54.0,54.06,46800.0,37.1296,37.1777,37.1159,37.1571,46800.0
2014-06-24 10:00:00,54.07,54.07,53.98,53.98,81500.0,37.164,37.164,37.1021,37.1021,81500.0
2014-06-24 10:10:00,53.99,54.04,53.97,53.98,110300.0,37.109,37.1434,37.0953,37.1021,110300.0
2014-06-24 10:20:00,53.99,54.08,53.98,54.07,44100.0,37.109,37.1709,37.1021,37.164,44100.0
2014-06-24 10:30:00,54.07,54.08,53.98,54.03,114200.0,37.164,37.1709,37.1021,37.1365,114200.0
2014-06-24 10:40:00,54.04,54.04,53.96,53.99,250000.0,37.1434,37.1434,37.0884,37.109,250000.0
2014-06-24 10:50:00,53.98,54.01,53.97,53.98,76700.0,37.1021,37.1228,37.0953,37.1021,76700.0
2014-06-24 11:00:00,53.98,53.98,53.95,53.95,66000.0,37.1021,37.1021,37.0815,37.0815,66000.0
2014-06-24 11:10:00,53.96,54.0,53.94,54.0,217600.0,37.0884,37.1159,37.0746,37.1159,217600.0
2014-06-24 11:20:00,54.0,54.11,54.0,54.11,45800.0,37.1159,37.1915,37.1159,37.1915,45800.0
2014-06-24 11:30:00,54.11,54.12,53.99,54.01,69900.0,37.1915,37.1984,37.109,37.1228,69900.0
2014-06-24 11:40:00,54.01,54.03,53.99,54.01,48500.0,37.1228,37.1365,37.109,37.1228,48500.0
2014-06-24 11:50:00,54.0,54.04,54.0,54.01,45800.0,37.1159,37.1434,37.1159,37.1228,45800.0
2014-06-24 12:00:00,54.02,54.04,54.01,54.03,29400.0,37.1296,37.1434,37.1228,37.1365,29400.0
2014-06-24 12:10:00,54.03,54.03,54.01,54.02,44500.0,37.1365,37.1365,37.1228,37.1296,44500.0
2014-06-24 12:20:00,54.02,54.03,53.98,53.98,60400.0,37.1296,37.1365,37.1021,37.1021,60400.0
2014-06-24 12:30:00,53.99,54.01,53.98,53.99,34900.0,37.109,37.1228,37.1021,37.109,34900.0
2014-06-24 12:40:00,53.99,54.0,53.98,53.98,40200.0,37.109,37.1159,37.1021,37.1021,40200.0
2014-06-24 12:50:00,53.98,54.02,53.98,54.0,25900.0,37.1021,37.1296,37.1021,37.1159,25900.0
2014-06-24 13:00:00,54.0,54.04,53.96,54.03,85900.0,37.1159,37.1434,37.0884,37.1365,85900.0
2014-06-24 13:10:00,54.02,54.04,53.99,54.0,46300.0,37.1296,37.1434,37.109,37.1159,46300.0
2014-06-24 13:20:00,54.0,54.02,53.95,53.96,59300.0,37.1159,37.1296,37.0815,37.0884,59300.0
2014-06-24 13:30:00,53.97,53.97,53.92,53.94,54000.0,37.0953,37.0953,37.0609,37.0746,54000.0
2014-06-24 13:40:00,53.94,53.96,53.94,53.95,32100.0,37.0746,37.0884,37.0746,37.0815,32100.0
2014-06-24 13:50:00,53.96,53.96,53.9,53.9,51700.0,37.0884,37.0884,37.0471,37.0471,51700.0
2014-06-24 14:00:00,53.91,53.94,53.88,53.88,106400.0,37.054,37.0746,37.0334,37.0334,106400.0
2014-06-24 14:10:00,53.88,53.89,53.85,53.89,150200.0,37.0334,37.0403,37.0128,37.0403,150200.0
2014-06-24 14:20:00,53.88,53.91,53.88,53.89,59800.0,37.0334,37.054,37.0334,37.0403,59800.0
2014-06-24 14:30:00,53.89,53.92,53.88,53.88,54000.0,37.0403,37.0609,37.0334,37.0334,54000.0
2014-06-24 14:40:00,53.88,53.91,53.88,53.9,204400.0,37.0334,37.054,37.0334,37.0471,204400.0
2014-06-24 14:50:00,53.9,53.93,53.87,53.91,67500.0,37.0471,37.0678,37.0265,37.054,67500.0
2014-06-24 15:00:00,53.91,53.91,53.85,53.86,67400.0,37.054,37.054,37.0128,37.0197,67400.0
2014-06-24 15:10:00,53.86,53.86,53.78,53.82,181800.0,37.0197,37.0197,36.9647,36.9922,181800.0
2014-06-24 15:20:00,53.8,53.87,53.79,53.82,157500.0,36.9784,37.0265,36.9715,36.9922,157500.0
2014-06-24 15:30:00,53.82,53.86,53.75,53.8,286400.0,36.9922,37.0197,36.944,36.9784,286400.0
2014-06-24 15:40:00,53.81,53.86,53.79,53.82,222600.0,36.9853,37.0197,36.9715,36.9922,222600.0
2014-06-24 15:50:00,53.81,53.82,53.7,53.72,554200.0,36.9853,36.9922,36.9097,36.9234,554200.0
2014-06-25 09:30:00,51.8,52.13,51.5,52.0,706600.0,35.6038,35.8306,35.3976,35.7412,706600.0
2014-06-25 09:40:00,52.0,52.08,51.74,52.0,516200.0,35.7412,35.7962,35.5625,35.7412,516200.0
2014-06-25 09:50:00,52.0,52.21,51.93,52.01,376100.0,35.7412,35.8856,35.6931,35.7481,376100.0
2014-06-25 10:00:00,52.01,52.1,51.91,51.94,455100.0,35.7481,35.81,35.6794,35.7,455100.0
2014-06-25 10:10:00,51.95,52.04,51.93,52.0,307200.0,35.7069,35.7687,35.6931,35.7412,307200.0
2014-06-25 10:20:00,52.0,52.01,51.77,51.81,225500.0,35.7412,35.7481,35.5831,35.6106,225500.0
2014-06-25 10:30:00,51.82,51.85,51.75,51.8,165700.0,35.6175,35.6381,35.5694,35.6038,165700.0
2014-06-25 10:40:00,51.8,51.84,51.79,51.83,171800.0,35.6038,35.6312,35.5969,35.6244,171800.0
2014-06-25 10:50:00,51.82,51.89,51.8,51.87,141500.0,35.6175,35.6656,35.6038,35.6519,141500.0
2014-06-25 11:00:00,51.87,52.05,51.85,52.0,141400.0,35.6519,35.7756,35.6381,35.7412,141400.0
2014-06-25 11:10:00,52.0,52.05,51.99,52.02,158400.0,35.7412,35.7756,35.7343,35.755,158400.0
2014-06-25 11:20:00,52.03,52.05,51.94,51.95,135000.0,35.7618,35.7756,35.7,35.7069,135000.0
2014-06-25 11:30:00,51.95,52.23,51.95,52.23,147600.0,35.7069,35.8993,35.7069,35.8993,147600.0
2014-06-25 11:40:00,52.23,52.26,51.98,52.0,140600.0,35.8993,35.9199,35.7275,35.7412,140600.0
2014-06-25 11:50:00,52.0,52.16,51.99,52.07,83700.0,35.7412,35.8512,35.7343,35.7893,83700.0
2014-06-25 12:00:00,52.06,52.1,52.05,52.08,60400.0,35.7825,35.81,35.7756,35.7962,60400.0
2014-06-25 12:10:00,52.09,52.09,51.95,51.95,92700.0,35.8031,35.8031,35.7069,35.7069,92700.0
2014-06-25 12:20:00,51.96,52.02,51.95,51.99,111300.0,35.7137,35.755,35.7069,35.7343,111300.0
2014-06-25 12:30:00,52.0,52.03,51.98,52.01,62000.0,35.7412,35.7618,35.7275,35.7481,62000.0
2014-06-25 12:40:00,52.01,52.02,51.95,51.95,70600.0,35.7481,35.755,35.7069,35.7069,70600.0
2014-06-25 12:50:00,51.95,52.07,51.95,52.03,78900.0,35.7069,35.7893,35.7069,35.7618,78900.0
2014-06-25 13:00:00,52.04,52.04,52.02,52.02,66100.0,35.7687,35.7687,35.755,35.755,66100.0
2014-06-25 13:10:00,52.02,52.06,51.99,52.02,75700.0,35.755,35.7825,35.7343,35.755,75700.0
2014-06-25 13:20:00,52.02,52.05,52.0,52.0,123100.0,35.755,35.7756,35.7412,35.7412,123100.0
2014-06-25 13:30:00,52.01,52.09,52.0,52.05,90800.0,35.7481,35.8031,35.7412,35.7756,90800.0
2014-06-25 13:40:00,52.06,52.09,52.01,52.02,64500.0,35.7825,35.8031,35.7481,35.755,64500.0
2014-06-25 13:50:00,52.02,52.03,52.0,52.02,100800.0,35.755,35.7618,35.7412,35.755,100800.0
2014-06-25 14:00:00,52.02,52.04,51.98,51.99,100800.0,35.755,35.7687,35.7275,35.7343,100800.0
2014-06-25 14:10:00,51.98,52.06,51.98,52.05,144200.0,35.7275,35.7825,35.7275,35.7756,144200.0
2014-06-25 14:20:00,52.05,52.13,51.99,51.99,241500.0,35.7756,35.8306,35.7343,35.7343,241500.0
2014-06-25 14:30:00,52.0,52.02,51.6,51.63,459400.0,35.7412,35.755,35.4663,35.4869,459400.0
2014-06-25 14:40:00,51.64,51.79,51.6,51.78,135000.0,35.4938,35.5969,35.4663,35.59,135000.0
2014-06-25 14:50:00,51.78,51.92,51.7,51.83,121900.0,35.59,35.6862,35.535,35.6244,121900.0
2014-06-25 15:00:00,51.83,51.84,51.54,51.65,208700.0,35.6244,35.6312,35.425,35.5007,208700.0
2014-06-25 15:10:00,51.65,51.82,51.58,51.75,127500.0,35.5007,35.6175,35.4525,35.5694,127500.0
2014-06-25 15:20:00,51.76,51.97,51.76,51.9,203300.0,35.5763,35.7206,35.5763,35.6725,203300.0
2014-06-25 15:30:00,51.9,51.97,51.8,51.82,196900.0,35.6725,35.7206,35.6038,35.6175,196900.0
2014-06-25 15:40:00,51.82,51.84,51.77,51.77,303700.0,35.6175,35.6312,35.5831,35.5831,303700.0
2014-06-25 15:50:00,51.78,51.81,51.7,51.75,590500.0,35.59,35.6106,35.535,35.5694,590500.0
2014-06-26 09:30:00,51.87,52.0,51.76,51.87,339900.0,35.6519,35.7412,35.5763,35.6519,339900.0
2014-06-26 09:40:00,51.87,51.92,51.81,51.82,153800.0,35.6519,35.6862,35.6106,35.6175,153800.0
2014-06-26 09:50:00,51.82,51.88,51.75,51.83,179500.0,35.6175,35.6587,35.5694,35.6244,179500.0
2014-06-26 10:00:00,51.82,51.86,51.73,51.77,271400.0,35.6175,35.645,35.5556,35.5831,271400.0
2014-06-26 10:10:00,51.77,51.83,51.69,51.83,155400.0,35.5831,35.6244,35.5281,35.6244,155400.0
2014-06-26 10:20:00,51.82,51.95,51.82,51.9,131000.0,35.6175,35.7069,35.6175,35.6725,131000.0
2014-06-26 10:30:00,51.9,51.94,51.86,51.93,171600.0,35.6725,35.7,35.645,35.6931,171600.0
2014-06-26 10:40:00,51.93,52.01,51.89,52.01,216000.0,35.6931,35.7481,35.6656,35.7481,216000.0
2014-06-26 10:50:00,52.01,52.08,52.0,52.04,118900.0,35.7481,35.7962,35.7412,35.7687,118900.0
2014-06-26 11:00:00,52.04,52.14,52.04,52.14,94400.0,35.7687,35.8374,35.7687,35.8374,94400.0
2014-06-26 11:10:00,52.14,52.18,52.09,52.13,116000.0,35.8374,35.8649,35.8031,35.8306,116000.0
2014-06-26 11:20:00,52.13,52.22,52.13,52.17,130700.0,35.8306,35.8924,35.8306,35.8581,130700.0
2014-06-26 11:30:00,52.18,52.19,52.09,52.15,146800.0,35.8649,35.8718,35.8031,35.8443,146800.0
2014-06-26 11:40:00,52.14,52.16,52.1,52.1,114200.0,35.8374,35.8512,35.81,35.81,114200.0
2014-06-26 11:50:00,52.1,52.13,52.07,52.12,77400.0,35.81,35.8306,35.7893,35.8237,77400.0
2014-06-26 12:00:00,52.12,52.14,52.05,52.08,83800.0,35.8237,35.8374,35.7756,35.7962,83800.0
2014-06-26 12:10:00,52.08,52.08,52.01,52.03,71400.0,35.7962,35.7962,35.7481,35.7618,71400.0
2014-06-26 12:20:00,52.03,52.03,51.99,52.02,108400.0,35.7618,35.7618,35.7343,35.755,108400.0
2014-06-26 12:30:00,52.02,52.02,51.97,51.99,62700.0,35.755,35.755,35.7206,35.7343,62700.0
2014-06-26 12:40:00,51.99,52.01,51.97,52.0,53200.0,35.7343,35.7481,35.7206,35.7412,53200.0
2014-06-26 12:50:00,52.0,52.0,51.95,51.95,45700.0,35.7412,35.7412,35.7069,35.7069,45700.0
2014-06-26 13:00:00,51.95,52.0,51.95,51.99,51200.0,35.7069,35.7412,35.7069,35.7343,51200.0
2014-06-26 13:10:00,51.99,52.01,51.97,51.99,70700.0,35.7343,35.7481,35.7206,35.7343,70700.0
2014-06-26 13:20:00,51.99,52.0,51.97,52.0,65900.0,35.7343,35.7412,35.7206,35.7412,65900.0
2014-06-26 13:30:00,51.99,52.0,51.97,51.99,75600.0,35.7343,35.7412,35.7206,35.7343,75600.0
2014-06-26 13:40:00,52.0,52.0,51.95,51.96,79200.0,35.7412,35.7412,35.7069,35.7137,79200.0
2014-06-26 13:50:00,51.96,52.03,51.95,52.03,95500.0,35.7137,35.7618,35.7069,35.7618,95500.0
2014-06-26 14:00:00,52.03,52.06,52.03,52.06,107600.0,35.7618,35.7825,35.7618,35.7825,107600.0
2014-06-26 14:10:00,52.06,52.08,52.05,52.08,119300.0,35.7825,35.7962,35.7756,35.7962,119300.0
2014-06-26 14:20:00,52.08,52.09,52.07,52.08,79800.0,35.7962,35.8031,35.7893,35.7962,79800.0
2014-06-26 14:30:00,52.08,52.08,52.06,52.06,62800.0,35.7962,35.7962,35.7825,35.7825,62800.0
2014-06-26 14:40:00,52.07,52.15,52.06,52.13,156600.0,35.7893,35.8443,35.7825,35.8306,156600.0
2014-06-26 14:50:00,52.14,52.18,52.1,52.1,140100.0,35.8374,35.8649,35.81,35.81,140100.0
2014-06-26 15:00:00,52.1,52.16,52.08,52.16,141100.0,35.81,35.8512,35.7962,35.8512,141100.0
2014-06-26 15:10:00,52.16,52.16,52.11,52.11,133000.0,35.8512,35.8512,35.8168,35.8168,133000.0
2014-06-26 15:20:00,52.11,52.15,52.06,52.06,166700.0,35.8168,35.8443,35.7825,35.7825,166700.0
2014-06-26 15:30:00,52.07,52.14,52.06,52.13,139300.0,35.7893,35.8374,35.7825,35.8306,139300.0
2014-06-26 15:40:00,52.13,52.13,52.05,52.06,198100.0,35.8306,35.8306,35.7756,35.7825,198100.0
2014-06-26 15:50:00,52.06,52.07,51.99,52.03,300000.0,35.7825,35.7893,35.7343,35.7618,300000.0
2014-06-27 09:30:00,52.0,52.0,51.85,51.89,128300.0,35.7412,35.7412,35.6381,35.6656,128300.0
2014-06-27 09:40:00,51.89,51.92,51.83,51.9,80100.0,35.6656,35.6862,35.6244,35.6725,80100.0
2014-06-27 09:50:00,51.9,52.01,51.9,51.99,68800.0,35.6725,35.7481,35.6725,35.7343,68800.0
2014-06-27 10:00:00,51.99,52.02,51.96,52.02,79200.0,35.7343,35.755,35.7137,35.755,79200.0
2014-06-27 10:10:00,52.02,52.12,52.01,52.09,84800.0,35.755,35.8237,35.7481,35.8031,84800.0
2014-06-27 10:20:00,52.09,52.18,52.08,52.17,75600.0,35.8031,35.8649,35.7962,35.8581,75600.0
2014-06-27 10:30:00,52.16,52.21,52.15,52.21,59200.0,35.8512,35.8856,35.8443,35.8856,59200.0
2014-06-27 10:40:00,52.21,52.31,52.21,52.25,91300.0,35.8856,35.9543,35.8856,35.9131,91300.0
2014-06-27 10:50:00,52.25,52.32,52.24,52.29,58300.0,35.9131,35.9612,35.9062,35.9405,58300.0
2014-06-27 11:00:00,52.3,52.3,52.16,52.17,101100.0,35.9474,35.9474,35.8512,35.8581,101100.0
2014-06-27 11:10:00,52.17,52.18,52.13,52.18,43100.0,35.8581,35.8649,35.8306,35.8649,43100.0
2014-06-27 11:20:00,52.18,52.21,52.14,52.2,73100.0,35.8649,35.8856,35.8374,35.8787,73100.0
2014-06-27 11:30:00,52.2,52.2,52.15,52.19,40900.0,35.8787,35.8787,35.8443,35.8718,40900.0
2014-06-27 11:40:00,52.19,52.21,52.18,52.18,33800.0,35.8718,35.8856,35.8649,35.8649,33800.0
2014-06-27 11:50:00,52.17,52.18,52.11,52.16,31500.0,35.8581,35.8649,35.8168,35.8512,31500.0
2014-06-27 12:00:00,52.16,52.22,52.15,52.15,47400.0,35.8512,35.8924,35.8443,35.8443,47400.0
2014-06-27 12:10:00,52.16,52.16,52.08,52.08,49400.0,35.8512,35.8512,35.7962,35.7962,49400.0
2014-06-27 12:20:00,52.08,52.08,52.02,52.05,75200.0,35.7962,35.7962,35.755,35.7756,75200.0
2014-06-27 12:30:00,52.06,52.1,52.04,52.08,58700.0,35.7825,35.81,35.7687,35.7962,58700.0
2014-06-27 12:40:00,52.09,52.11,52.08,52.1,31400.0,35.8031,35.8168,35.7962,35.81,31400.0
2014-06-27 12:50:00,52.11,52.15,52.09,52.15,28300.0,35.8168,35.8443,35.8031,35.8443,28300.0
2014-06-27 13:00:00,52.15,52.15,52.11,52.15,26600.0,35.8443,35.8443,35.8168,35.8443,26600.0
2014-06-27 13:10:00,52.15,52.17,52.07,52.1,38200.0,35.8443,35.8581,35.7893,35.81,38200.0
2014-06-27 13:20:00,52.1,52.11,52.08,52.11,25200.0,35.81,35.8168,35.7962,35.8168,25200.0
2014-06-27 13:30:00,52.11,52.13,52.1,52.11,28900.0,35.8168,35.8306,35.81,35.8168,28900.0
2014-06-27 13:40:00,52.12,52.12,52.1,52.1,32500.0,35.8237,35.8237,35.81,35.81,32500.0
2014-06-27 13:50:00,52.11,52.12,52.1,52.12,25700.0,35.8168,35.8237,35.81,35.8237,25700.0
2014-06-27 14:00:00,52.11,52.16,52.1,52.16,59500.0,35.8168,35.8512,35.81,35.8512,59500.0
2014-06-27 14:10:00,52.16,52.16,52.15,52.16,23200.0,35.8512,35.8512,35.8443,35.8512,23200.0
2014-06-27 14:20:00,52.16,52.16,52.1,52.1,59200.0,35.8512,35.8512,35.81,35.81,59200.0
2014-06-27 14:30:00,52.11,52.18,52.1,52.18,50600.0,35.8168,35.8649,35.81,35.8649,50600.0
2014-06-27 14:40:00,52.18,52.2,52.12,52.2,66900.0,35.8649,35.8787,35.8237,35.8787,66900.0
2014-06-27 14:50:00,52.2,52.21,52.16,52.17,66300.0,35.8787,35.8856,35.8512,35.8581,66300.0
2014-06-27 15:00:00,52.16,52.27,52.16,52.27,89900.0,35.8512,35.9268,35.8512,35.9268,89900.0
2014-06-27 15:10:00,52.27,52.27,52.19,52.22,239100.0,35.9268,35.9268,35.8718,35.8924,239100.0
2014-06-27 15:20:00,52.22,52.25,52.18,52.24,159000.0,35.8924,35.9131,35.8649,35.9062,159000.0
2014-06-27 15:30:00,52.24,52.34,52.24,52.32,110400.0,35.9062,35.9749,35.9062,35.9612,110400.0
2014-06-27 15:40:00,52.32,52.33,52.27,52.31,211600.0,35.9612,35.968,35.9268,35.9543,211600.0
2014-06-27 15:50:00,52.31,52.37,52.28,52.3,373300.0,35.9543,35.9955,35.9337,35.9474,373300.0
2014-06-30 09:30:00,52.25,52.29,52.08,52.21,144300.0,35.9131,35.9405,35.7962,35.8856,144300.0
2014-06-30 09:40:00,52.21,52.43,52.21,52.35,64900.0,35.8856,36.0368,35.8856,35.9818,64900.0
2014-06-30 09:50:00,52.34,52.56,52.33,52.56,126300.0,35.9749,36.1261,35.968,36.1261,126300.0
2014-06-30 10:00:00,52.56,52.65,52.55,52.63,86700.0,36.1261,36.188,36.1192,36.1742,86700.0
2014-06-30 10:10:00,52.64,52.72,52.62,52.67,104600.0,36.1811,36.2361,36.1674,36.2017,104600.0
2014-06-30 10:20:00,52.68,52.84,52.68,52.82,73800.0,36.2086,36.3186,36.2086,36.3048,73800.0
2014-06-30 10:30:00,52.83,52.83,52.75,52.8,87500.0,36.3117,36.3117,36.2567,36.2911,87500.0
2014-06-30 10:40:00,52.8,52.81,52.78,52.8,69000.0,36.2911,36.298,36.2773,36.2911,69000.0
2014-06-30 10:50:00,52.8,52.8,52.72,52.75,78900.0,36.2911,36.2911,36.2361,36.2567,78900.0
2014-06-30 11:00:00,52.75,52.76,52.65,52.66,58600.0,36.2567,36.2636,36.188,36.1949,58600.0
2014-06-30 11:10:00,52.65,52.69,52.65,52.65,95000.0,36.188,36.2155,36.188,36.188,95000.0
2014-06-30 11:20:00,52.65,52.67,52.63,52.63,80000.0,36.188,36.2017,36.1742,36.1742,80000.0
2014-06-30 11:30:00,52.63,52.64,52.6,52.61,48000.0,36.1742,36.1811,36.1536,36.1605,48000.0
2014-06-30 11:40:00,52.62,52.62,52.56,52.56,48600.0,36.1674,36.1674,36.1261,36.1261,48600.0
2014-06-30 11:50:00,52.57,52.58,52.51,52.52,51200.0,36.133,36.1399,36.0918,36.0986,51200.0
2014-06-30 12:00:00,52.52,52.54,52.49,52.49,47800.0,36.0986,36.1124,36.078,36.078,47800.0
2014-06-30 12:10:00,52.49,52.51,52.48,52.5,46300.0,36.078,36.0918,36.0711,36.0849,46300.0
2014-06-30 12:20:00,52.49,52.51,52.46,52.47,24700.0,36.078,36.0918,36.0574,36.0643,24700.0
2014-06-30 12:30:00,52.46,52.5,52.45,52.5,33200.0,36.0574,36.0849,36.0505,36.0849,33200.0
2014-06-30 12:40:00,52.49,52.51,52.46,52.48,41700.0,36.078,36.0918,36.0574,36.0711,41700.0
2014-06-30 12:50:00,52.49,52.5,52.47,52.49,23000.0,36.078,36.0849,36.0643,36.078,23000.0
2014-06-30 13:00:00,52.5,52.56,52.49,52.55,105600.0,36.0849,36.1261,36.078,36.1192,105600.0
2014-06-30 13:10:00,52.55,52.57,52.54,52.57,56500.0,36.1192,36.133,36.1124,36.133,56500.0
2014-06-30 13:20:00,52.56,52.59,52.56,52.57,46600.0,36.1261,36.1467,36.1261,36.133,46600.0
2014-06-30 13:30:00,52.57,52.59,52.57,52.58,39100.0,36.133,36.1467,36.133,36.1399,39100.0
2014-06-30 13:40:00,52.58,52.58,52.56,52.57,86000.0,36.1399,36.1399,36.1261,36.133,86000.0
2014-06-30 13:50:00,52.57,52.59,52.56,52.57,48400.0,36.133,36.1467,36.1261,36.133,48400.0
2014-06-30 14:00:00,52.58,52.61,52.56,52.61,68500.0,36.1399,36.1605,36.1261,36.1605,68500.0
2014-06-30 14:10:00,52.61,52.62,52.58,52.59,55400.0,36.1605,36.1674,36.1399,36.1467,55400.0
2014-06-30 14:20:00,52.59,52.6,52.58,52.59,33200.0,36.1467,36.1536,36.1399,36.1467,33200.0
2014-06-30 14:30:00,52.58,52.61,52.58,52.59,34100.0,36.1399,36.1605,36.1399,36.1467,34100.0
2014-06-30 14:40:00,52.58,52.59,52.53,52.56,78300.0,36.1399,36.1467,36.1055,36.1261,78300.0
2014-06-30 14:50:00,52.55,52.6,52.55,52.58,48800.0,36.1192,36.1536,36.1192,36.1399,48800.0
2014-06-30 15:00:00,52.58,52.6,52.57,52.59,42100.0,36.1399,36.1536,36.133,36.1467,42100.0
2014-06-30 15:10:00,52.6,52.6,52.57,52.58,64700.0,36.1536,36.1536,36.133,36.1399,64700.0
2014-06-30 15:20:00,52.57,52.6,52.51,52.54,104600.0,36.133,36.1536,36.0918,36.1124,104600.0
2014-06-30 15:30:00,52.54,52.56,52.48,52.49,67600.0,36.1124,36.1261,36.0711,36.078,67600.0
2014-06-30 15:40:00,52.48,52.49,52.42,52.48,206200.0,36.0711,36.078,36.0299,36.0711,206200.0
2014-06-30 15:50:00,52.48,52.53,52.47,52.53,469400.0,36.0711,36.1055,36.0643,36.1055,469400.0
2014-07-01 09:30:00,52.18,52.78,52.18,52.61,491500.0,35.8649,36.2773,35.8649,36.1605,491500.0
2014-07-01 09:40:00,52.61,52.78,52.55,52.76,81900.0,36.1605,36.2773,36.1192,36.2636,81900.0
2014-07-01 09:50:00,52.76,52.8,52.71,52.79,68400.0,36.2636,36.2911,36.2292,36.2842,68400.0
2014-07-01 10:00:00,52.78,52.82,52.71,52.82,63500.0,36.2773,36.3048,36.2292,36.3048,63500.0
2014-07-01 10:10:00,52.82,52.92,52.8,52.82,73500.0,36.3048,36.3736,36.2911,36.3048,73500.0
2014-07-01 10:20:00,52.81,52.86,52.75,52.77,74900.0,36.298,36.3323,36.2567,36.2705,74900.0
2014-07-01 10:30:00,52.78,52.9,52.78,52.9,54900.0,36.2773,36.3598,36.2773,36.3598,54900.0
2014-07-01 10:40:00,52.9,52.91,52.85,52.9,44600.0,36.3598,36.3667,36.3254,36.3598,44600.0
2014-07-01 10:50:00,52.9,52.98,52.89,52.92,56500.0,36.3598,36.4148,36.3529,36.3736,56500.0
2014-07-01 11:00:00,52.91,53.01,52.91,53.0,68000.0,36.3667,36.4354,36.3667,36.4285,68000.0
2014-07-01 11:10:00,53.01,53.09,52.99,53.08,69800.0,36.4354,36.4904,36.4217,36.4835,69800.0
2014-07-01 11:20:00,53.07,53.12,53.03,53.06,90700.0,36.4767,36.511,36.4492,36.4698,90700.0
2014-07-01 11:30:00,53.07,53.11,53.04,53.04,146900.0,36.4767,36.5042,36.456,36.456,146900.0
2014-07-01 11:40:00,53.05,53.06,53.03,53.03,144800.0,36.4629,36.4698,36.4492,36.4492,144800.0
2014-07-01 11:50:00,53.04,53.06,53.0,53.03,38100.0,36.456,36.4698,36.4285,36.4492,38100.0
2014-07-01 12:00:00,53.02,53.03,53.0,53.03,38700.0,36.4423,36.4492,36.4285,36.4492,38700.0
2014-07-01 12:10:00,53.03,53.03,52.99,53.01,32500.0,36.4492,36.4492,36.4217,36.4354,32500.0
2014-07-01 12:20:00,53.02,53.02,52.94,52.94,70600.0,36.4423,36.4423,36.3873,36.3873,70600.0
2014-07-01 12:30:00,52.94,52.98,52.94,52.96,91000.0,36.3873,36.4148,36.3873,36.4011,91000.0
2014-07-01 12:40:00,52.96,52.96,52.91,52.91,61300.0,36.4011,36.4011,36.3667,36.3667,61300.0
2014-07-01 12:50:00,52.91,52.98,52.91,52.97,39900.0,36.3667,36.4148,36.3667,36.4079,39900.0
2014-07-01 13:00:00,52.97,53.04,52.97,53.03,41100.0,36.4079,36.456,36.4079,36.4492,41100.0
2014-07-01 13:10:00,53.04,53.04,53.01,53.02,76300.0,36.456,36.456,36.4354,36.4423,76300.0
2014-07-01 13:20:00,53.03,53.04,53.02,53.04,59400.0,36.4492,36.456,36.4423,36.456,59400.0
2014-07-01 13:30:00,53.04,53.07,53.04,53.06,77900.0,36.456,36.4767,36.456,36.4698,77900.0
2014-07-01 13:40:00,53.07,53.07,53.01,53.05,33700.0,36.4767,36.4767,36.4354,36.4629,33700.0
2014-07-01 13:50:00,53.04,53.05,53.0,53.02,96600.0,36.456,36.4629,36.4285,36.4423,96600.0
2014-07-01 14:00:00,53.01,53.03,53.0,53.03,55200.0,36.4354,36.4492,36.4285,36.4492,55200.0
2014-07-01 14:10:00,53.03,53.04,52.97,52.97,39200.0,36.4492,36.456,36.4079,36.4079,39200.0
2014-07-01 14:20:00,52.96,53.0,52.96,52.98,35900.0,36.4011,36.4285,36.4011,36.4148,35900.0
2014-07-01 14:30:00,52.98,53.0,52.97,52.99,59400.0,36.4148,36.4285,36.4079,36.4217,59400.0
2014-07-01 14:40:00,53.0,53.0,52.99,52.99,38900.0,36.4285,36.4285,36.4217,36.4217,38900.0
2014-07-01 14:50:00,53.0,53.01,52.96,52.97,102100.0,36.4285,36.4354,36.4011,36.4079,102100.0
2014-07-01 15:00:00,52.96,53.0,52.96,53.0,43900.0,36.4011,36.4285,36.4011,36.4285,43900.0
2014-07-01 15:10:00,53.0,53.02,52.96,53.02,99100.0,36.4285,36.4423,36.4011,36.4423,99100.0
2014-07-01 15:20:00,53.02,53.02,52.94,52.94,144500.0,36.4423,36.4423,36.3873,36.3873,144500.0
2014-07-01 15:30:00,52.94,53.01,52.93,53.0,106700.0,36.3873,36.4354,36.3804,36.4285,106700.0
2014-07-01 15:40:00,52.99,53.0,52.96,52.98,115200.0,36.4217,36.4285,36.4011,36.4148,115200.0
2014-07-01 15:50:00,52.98,52.98,52.9,52.91,225000.0,36.4148,36.4148,36.3598,36.3667,225000.0
2014-07-02 09:30:00,52.89,53.02,52.84,52.96,144900.0,36.3529,36.4423,36.3186,36.4011,144900.0
2014-07-02 09:40:00,52.96,53.06,52.89,52.9,65000.0,36.4011,36.4698,36.3529,36.3598,65000.0
2014-07-02 09:50:00,52.91,52.91,52.8,52.83,61200.0,36.3667,36.3667,36.2911,36.3117,61200.0
2014-07-02 10:00:00,52.83,52.9,52.83,52.87,55700.0,36.3117,36.3598,36.3117,36.3392,55700.0
2014-07-02 10:10:00,52.87,52.96,52.87,52.9,36400.0,36.3392,36.4011,36.3392,36.3598,36400.0
2014-07-02 10:20:00,52.89,52.92,52.87,52.91,70100.0,36.3529,36.3736,36.3392,36.3667,70100.0
2014-07-02 10:30:00,52.91,52.97,52.89,52.96,33600.0,36.3667,36.4079,36.3529,36.4011,33600.0
2014-07-02 10:40:00,52.97,52.98,52.93,52.94,25700.0,36.4079,36.4148,36.3804,36.3873,25700.0
2014-07-02 10:50:00,52.94,53.06,52.94,53.06,72000.0,36.3873,36.4698,36.3873,36.4698,72000.0
2014-07-02 11:00:00,53.06,53.14,53.04,53.09,72800.0,36.4698,36.5248,36.456,36.4904,72800.0
2014-07-02 11:10:00,53.08,53.11,53.04,53.08,44400.0,36.4835,36.5042,36.456,36.4835,44400.0
2014-07-02 11:20:00,53.08,53.09,53.05,53.05,49800.0,36.4835,36.4904,36.4629,36.4629,49800.0
2014-07-02 11:30:00,53.05,53.06,52.99,53.04,59900.0,36.4629,36.4698,36.4217,36.456,59900.0
2014-07-02 11:40:00,53.05,53.07,53.02,53.05,49300.0,36.4629,36.4767,36.4423,36.4629,49300.0
2014-07-02 11:50:00,53.04,53.05,53.01,53.03,19500.0,36.456,36.4629,36.4354,36.4492,19500.0
2014-07-02 12:00:00,53.04,53.06,53.02,53.04,20700.0,36.456,36.4698,36.4423,36.456,20700.0
2014-07-02 12:10:00,53.04,53.1,53.04,53.06,18900.0,36.456,36.4973,36.456,36.4698,18900.0
2014-07-02 12:20:00,53.05,53.05,53.0,53.0,50400.0,36.4629,36.4629,36.4285,36.4285,50400.0
2014-07-02 12:30:00,53.0,53.02,52.98,52.98,61000.0,36.4285,36.4423,36.4148,36.4148,61000.0
2014-07-02 12:40:00,52.98,52.99,52.95,52.98,21900.0,36.4148,36.4217,36.3942,36.4148,21900.0
2014-07-02 12:50:00,52.98,53.0,52.95,53.0,31600.0,36.4148,36.4285,36.3942,36.4285,31600.0
2014-07-02 13:00:00,52.99,53.01,52.95,53.01,29500.0,36.4217,36.4354,36.3942,36.4354,29500.0
2014-07-02 13:10:00,53.01,53.04,52.98,53.01,46500.0,36.4354,36.456,36.4148,36.4354,46500.0
2014-07-02 13:20:00,53.02,53.06,53.02,53.05,21300.0,36.4423,36.4698,36.4423,36.4629,21300.0
2014-07-02 13:30:00,53.04,53.05,53.02,53.02,18100.0,36.456,36.4629,36.4423,36.4423,18100.0
2014-07-02 13:40:00,53.01,53.05,53.01,53.02,20600.0,36.4354,36.4629,36.4354,36.4423,20600.0
2014-07-02 13:50:00,53.02,53.03,52.97,53.03,65700.0,36.4423,36.4492,36.4079,36.4492,65700.0
2014-07-02 14:00:00,53.03,53.03,52.98,52.98,26000.0,36.4492,36.4492,36.4148,36.4148,26000.0
2014-07-02 14:10:00,52.98,53.01,52.98,53.0,21300.0,36.4148,36.4354,36.4148,36.4285,21300.0
2014-07-02 14:20:00,53.0,53.0,52.97,52.99,31500.0,36.4285,36.4285,36.4079,36.4217,31500.0
2014-07-02 14:30:00,53.0,53.02,52.98,52.98,47400.0,36.4285,36.4423,36.4148,36.4148,47400.0
2014-07-02 14:40:00,52.98,53.0,52.98,52.98,14400.0,36.4148,36.4285,36.4148,36.4148,14400.0
2014-07-02 14:50:00,52.98,53.01,52.98,53.01,34500.0,36.4148,36.4354,36.4148,36.4354,34500.0
2014-07-02 15:00:00,53.01,53.02,52.99,53.0,29000.0,36.4354,36.4423,36.4217,36.4285,29000.0
2014-07-02 15:10:00,53.01,53.03,52.99,53.0,54700.0,36.4354,36.4492,36.4217,36.4285,54700.0
2014-07-02 15:20:00,53.0,53.02,52.99,53.01,32900.0,36.4285,36.4423,36.4217,36.4354,32900.0
2014-07-02 15:30:00,53.01,53.02,52.97,53.0,88000.0,36.4354,36.4423,36.4079,36.4285,88000.0
2014-07-02 15:40:00,53.01,53.01,52.98,52.99,150000.0,36.4354,36.4354,36.4148,36.4217,150000.0
2014-07-02 15:50:00,53.0,53.02,52.96,53.02,125100.0,36.4285,36.4423,36.4011,36.4423,125100.0
2014-07-03 09:30:00,53.36,53.39,53.18,53.31,147300.0,36.676,36.6966,36.5523,36.6416,147300.0
2014-07-03 09:40:00,53.31,53.41,53.25,53.38,68600.0,36.6416,36.7104,36.6004,36.6897,68600.0
2014-07-03 09:50:00,53.39,53.48,53.39,53.44,85300.0,36.6966,36.7585,36.6966,36.731,85300.0
2014-07-03 10:00:00,53.44,53.47,53.41,53.44,137800.0,36.731,36.7516,36.7104,36.731,137800.0
2014-07-03 10:10:00,53.45,53.49,53.43,53.46,53200.0,36.7378,36.7653,36.7241,36.7447,53200.0
2014-07-03 10:20:00,53.47,53.52,53.44,53.52,59200.0,36.7516,36.786,36.731,36.786,59200.0
2014-07-03 10:30:00,53.51,53.52,53.43,53.43,65600.0,36.7791,36.786,36.7241,36.7241,65600.0
2014-07-03 10:40:00,53.43,53.43,53.29,53.31,114800.0,36.7241,36.7241,36.6279,36.6416,114800.0
2014-07-03 10:50:00,53.3,53.4,53.29,53.36,52600.0,36.6347,36.7035,36.6279,36.676,52600.0
2014-07-03 11:00:00,53.36,53.38,53.28,53.29,44300.0,36.676,36.6897,36.621,36.6279,44300.0
2014-07-03 11:10:00,53.28,53.29,53.23,53.26,58100.0,36.621,36.6279,36.5866,36.6073,58100.0
2014-07-03 11:20:00,53.26,53.35,53.26,53.35,36500.0,36.6073,36.6691,36.6073,36.6691,36500.0
2014-07-03 11:30:00,53.35,53.35,53.3,53.34,36900.0,36.6691,36.6691,36.6347,36.6622,36900.0
2014-07-03 11:40:00,53.34,53.43,53.32,53.42,70500.0,36.6622,36.7241,36.6485,36.7172,70500.0
2014-07-03 11:50:00,53.42,53.45,53.4,53.44,109800.0,36.7172,36.7378,36.7035,36.731,109800.0
2014-07-03 12:00:00,53.44,53.5,53.44,53.44,51200.0,36.731,36.7722,36.731,36.731,51200.0
2014-07-03 12:10:00,53.44,53.47,53.41,53.41,55800.0,36.731,36.7516,36.7104,36.7104,55800.0
2014-07-03 12:20:00,53.41,53.46,53.38,53.45,43400.0,36.7104,36.7447,36.6897,36.7378,43400.0
2014-07-03 12:30:00,53.45,53.46,53.38,53.38,90900.0,36.7378,36.7447,36.6897,36.6897,90900.0
2014-07-03 12:40:00,53.37,53.39,53.24,53.24,187600.0,36.6829,36.6966,36.5935,36.5935,187600.0
2014-07-03 12:50:00,53.24,53.35,53.17,53.33,342200.0,36.5935,36.6691,36.5454,36.6554,342200.0
2014-07-07 09:30:00,53.1,53.51,53.1,53.48,173300.0,36.4973,36.7791,36.4973,36.7585,173300.0
2014-07-07 09:40:00,53.47,53.6,53.46,53.6,105100.0,36.7516,36.8409,36.7447,36.8409,105100.0
2014-07-07 09:50:00,53.59,53.64,53.52,53.56,89600.0,36.8341,36.8684,36.786,36.8135,89600.0
2014-07-07 10:00:00,53.56,53.65,53.56,53.65,47600.0,36.8135,36.8753,36.8135,36.8753,47600.0
2014-07-07 10:10:00,53.65,53.65,53.6,53.65,70600.0,36.8753,36.8753,36.8409,36.8753,70600.0
2014-07-07 10:20:00,53.65,53.65,53.56,53.56,61900.0,36.8753,36.8753,36.8135,36.8135,61900.0
2014-07-07 10:30:00,53.57,53.57,53.48,53.52,81300.0,36.8203,36.8203,36.7585,36.786,81300.0
2014-07-07 10:40:00,53.51,53.52,53.44,53.45,61800.0,36.7791,36.786,36.731,36.7378,61800.0
2014-07-07 10:50:00,53.44,53.45,53.32,53.36,122800.0,36.731,36.7378,36.6485,36.676,122800.0
2014-07-07 11:00:00,53.36,53.36,53.28,53.33,81200.0,36.676,36.676,36.621,36.6554,81200.0
2014-07-07 11:10:00,53.33,53.37,53.32,53.36,43000.0,36.6554,36.6829,36.6485,36.676,43000.0
2014-07-07 11:20:00,53.37,53.4,53.36,53.37,45300.0,36.6829,36.7035,36.676,36.6829,45300.0
2014-07-07 11:30:00,53.37,53.38,53.34,53.36,50000.0,36.6829,36.6897,36.6622,36.676,50000.0
2014-07-07 11:40:00,53.36,53.39,53.34,53.38,43300.0,36.676,36.6966,36.6622,36.6897,43300.0
2014-07-07 11:50:00,53.38,53.43,53.37,53.42,30400.0,36.6897,36.7241,36.6829,36.7172,30400.0
2014-07-07 12:00:00,53.42,53.47,53.39,53.39,48700.0,36.7172,36.7516,36.6966,36.6966,48700.0
2014-07-07 12:10:00,53.4,53.45,53.4,53.44,34400.0,36.7035,36.7378,36.7035,36.731,34400.0
2014-07-07 12:20:00,53.44,53.44,53.43,53.43,11700.0,36.731,36.731,36.7241,36.7241,11700.0
2014-07-07 12:30:00,53.44,53.44,53.36,53.37,77300.0,36.731,36.731,36.676,36.6829,77300.0
2014-07-07 12:40:00,53.36,53.38,53.34,53.35,53700.0,36.676,36.6897,36.6622,36.6691,53700.0
2014-07-07 12:50:00,53.35,53.37,53.33,53.34,48800.0,36.6691,36.6829,36.6554,36.6622,48800.0
2014-07-07 13:00:00,53.35,53.38,53.34,53.38,18400.0,36.6691,36.6897,36.6622,36.6897,18400.0
2014-07-07 13:10:00,53.37,53.38,53.32,53.32,21900.0,36.6829,36.6897,36.6485,36.6485,21900.0
2014-07-07 13:20:00,53.33,53.38,53.32,53.37,37200.0,36.6554,36.6897,36.6485,36.6829,37200.0
2014-07-07 13:30:00,53.37,53.46,53.36,53.46,61700.0,36.6829,36.7447,36.676,36.7447,61700.0
2014-07-07 13:40:00,53.45,53.52,53.45,53.52,31600.0,36.7378,36.786,36.7378,36.786,31600.0
2014-07-07 13:50:00,53.52,53.53,53.46,53.48,28500.0,36.786,36.7928,36.7447,36.7585,28500.0
2014-07-07 14:00:00,53.48,53.5,53.47,53.48,33400.0,36.7585,36.7722,36.7516,36.7585,33400.0
2014-07-07 14:10:00,53.48,53.49,53.42,53.47,51200.0,36.7585,36.7653,36.7172,36.7516,51200.0
2014-07-07 14:20:00,53.48,53.48,53.43,53.47,29200.0,36.7585,36.7585,36.7241,36.7516,29200.0
2014-07-07 14:30:00,53.47,53.48,53.38,53.39,60900.0,36.7516,36.7585,36.6897,36.6966,60900.0
2014-07-07 14:40:00,53.38,53.45,53.38,53.44,39400.0,36.6897,36.7378,36.6897,36.731,39400.0
2014-07-07 14:50:00,53.43,53.45,53.39,53.39,46200.0,36.7241,36.7378,36.6966,36.6966,46200.0
2014-07-07 15:00:00,53.39,53.45,53.39,53.4,46000.0,36.6966,36.7378,36.6966,36.7035,46000.0
2014-07-07 15:10:00,53.4,53.46,53.39,53.44,58900.0,36.7035,36.7447,36.6966,36.731,58900.0
2014-07-07 15:20:00,53.43,53.45,53.4,53.45,57400.0,36.7241,36.7378,36.7035,36.7378,57400.0
2014-07-07 15:30:00,53.44,53.46,53.42,53.43,99400.0,36.731,36.7447,36.7172,36.7241,99400.0
2014-07-07 15:40:00,53.43,53.51,53.43,53.46,115800.0,36.7241,36.7791,36.7241,36.7447,115800.0
2014-07-07 15:50:00,53.47,53.48,53.4,53.43,193700.0,36.7516,36.7585,36.7035,36.7241,193700.0
2014-07-08 09:30:00,53.0,53.0,52.77,52.9,147500.0,36.7098,36.7098,36.5505,36.6406,147500.0
2014-07-08 09:40:00,52.9,52.93,52.73,52.76,79900.0,36.6406,36.6613,36.5228,36.5436,79900.0
2014-07-08 09:50:00,52.77,53.01,52.77,52.98,109700.0,36.5505,36.7168,36.5505,36.696,109700.0
2014-07-08 10:00:00,52.97,53.12,52.92,53.11,108300.0,36.689,36.7929,36.6544,36.786,108300.0
2014-07-08 10:10:00,53.11,53.22,53.1,53.11,178100.0,36.786,36.8622,36.7791,36.786,178100.0
2014-07-08 10:20:00,53.11,53.2,53.07,53.19,137800.0,36.786,36.8484,36.7583,36.8414,137800.0
2014-07-08 10:30:00,53.19,53.28,53.18,53.28,95400.0,36.8414,36.9038,36.8345,36.9038,95400.0
2014-07-08 10:40:00,53.28,53.33,53.26,53.3,172900.0,36.9038,36.9384,36.8899,36.9176,172900.0
2014-07-08 10:50:00,53.3,53.3,53.25,53.27,63000.0,36.9176,36.9176,36.883,36.8968,63000.0
2014-07-08 11:00:00,53.27,53.28,53.21,53.21,49600.0,36.8968,36.9038,36.8553,36.8553,49600.0
2014-07-08 11:10:00,53.22,53.29,53.2,53.23,57100.0,36.8622,36.9107,36.8484,36.8691,57100.0
2014-07-08 11:20:00,53.23,53.26,53.21,53.22,60700.0,36.8691,36.8899,36.8553,36.8622,60700.0
2014-07-08 11:30:00,53.21,53.31,53.18,53.3,62500.0,36.8553,36.9245,36.8345,36.9176,62500.0
2014-07-08 11:40:00,53.31,53.36,53.28,53.34,56300.0,36.9245,36.9592,36.9038,36.9453,56300.0
2014-07-08 11:50:00,53.34,53.35,53.29,53.34,58700.0,36.9453,36.9522,36.9107,36.9453,58700.0
2014-07-08 12:00:00,53.35,53.42,53.34,53.38,62000.0,36.9522,37.0007,36.9453,36.973,62000.0
2014-07-08 12:10:00,53.37,53.38,53.31,53.37,60200.0,36.9661,36.973,36.9245,36.9661,60200.0
2014-07-08 12:20:00,53.36,53.39,53.31,53.31,43500.0,36.9592,36.98,36.9245,36.9245,43500.0
2014-07-08 12:30:00,53.32,53.33,53.24,53.26,35300.0,36.9315,36.9384,36.8761,36.8899,35300.0
2014-07-08 12:40:00,53.25,53.28,53.2,53.23,27000.0,36.883,36.9038,36.8484,36.8691,27000.0
2014-07-08 12:50:00,53.23,53.27,53.22,53.24,30800.0,36.8691,36.8968,36.8622,36.8761,30800.0
2014-07-08 13:00:00,53.25,53.25,53.19,53.23,29900.0,36.883,36.883,36.8414,36.8691,29900.0
2014-07-08 13:10:00,53.23,53.24,53.18,53.19,41000.0,36.8691,36.8761,36.8345,36.8414,41000.0
2014-07-08 13:20:00,53.2,53.21,53.18,53.18,20600.0,36.8484,36.8553,36.8345,36.8345,20600.0
2014-07-08 13:30:00,53.18,53.19,53.13,53.14,39500.0,36.8345,36.8414,36.7999,36.8068,39500.0
2014-07-08 13:40:00,53.13,53.17,53.13,53.13,26500.0,36.7999,36.8276,36.7999,36.7999,26500.0
2014-07-08 13:50:00,53.13,53.16,53.13,53.13,25300.0,36.7999,36.8206,36.7999,36.7999,25300.0
2014-07-08 14:00:00,53.13,53.14,53.11,53.11,24000.0,36.7999,36.8068,36.786,36.786,24000.0
2014-07-08 14:10:00,53.12,53.14,53.1,53.11,42300.0,36.7929,36.8068,36.7791,36.786,42300.0
2014-07-08 14:20:00,53.12,53.18,53.11,53.18,22800.0,36.7929,36.8345,36.786,36.8345,22800.0
2014-07-08 14:30:00,53.18,53.18,53.13,53.18,61400.0,36.8345,36.8345,36.7999,36.8345,61400.0
2014-07-08 14:40:00,53.18,53.21,53.17,53.18,39600.0,36.8345,36.8553,36.8276,36.8345,39600.0
2014-07-08 14:50:00,53.18,53.22,53.18,53.19,47500.0,36.8345,36.8622,36.8345,36.8414,47500.0
2014-07-08 15:00:00,53.19,53.2,53.12,53.14,45900.0,36.8414,36.8484,36.7929,36.8068,45900.0
2014-07-08 15:10:00,53.15,53.18,53.14,53.16,48200.0,36.8137,36.8345,36.8068,36.8206,48200.0
2014-07-08 15:20:00,53.16,53.17,53.12,53.13,88400.0,36.8206,36.8276,36.7929,36.7999,88400.0
2014-07-08 15:30:00,53.14,53.15,53.11,53.15,99900.0,36.8068,36.8137,36.786,36.8137,99900.0
2014-07-08 15:40:00,53.14,53.15,53.11,53.12,94100.0,36.8068,36.8137,36.786,36.7929,94100.0
2014-07-08 15:50:00,53.11,53.13,53.07,53.09,317000.0,36.786,36.7999,36.7583,36.7722,317000.0
2014-07-09 09:30:00,53.33,53.33,53.07,53.08,105600.0,36.9384,36.9384,36.7583,36.7652,105600.0
2014-07-09 09:40:00,53.09,53.18,53.08,53.14,95000.0,36.7722,36.8345,36.7652,36.8068,95000.0
2014-07-09 09:50:00,53.15,53.2,53.1,53.18,43000.0,36.8137,36.8484,36.7791,36.8345,43000.0
2014-07-09 10:00:00,53.19,53.25,53.16,53.22,33000.0,36.8414,36.883,36.8206,36.8622,33000.0
2014-07-09 10:10:00,53.22,53.22,53.11,53.19,60700.0,36.8622,36.8622,36.786,36.8414,60700.0
2014-07-09 10:20:00,53.18,53.19,53.1,53.11,66500.0,36.8345,36.8414,36.7791,36.786,66500.0
2014-07-09 10:30:00,53.11,53.12,53.07,53.08,76300.0,36.786,36.7929,36.7583,36.7652,76300.0
2014-07-09 10:40:00,53.09,53.12,53.03,53.07,56100.0,36.7722,36.7929,36.7306,36.7583,56100.0
2014-07-09 10:50:00,53.07,53.12,53.04,53.12,24800.0,36.7583,36.7929,36.7375,36.7929,24800.0
2014-07-09 11:00:00,53.12,53.16,53.09,53.15,57800.0,36.7929,36.8206,36.7722,36.8137,57800.0
2014-07-09 11:10:00,53.14,53.18,53.1,53.18,52900.0,36.8068,36.8345,36.7791,36.8345,52900.0
2014-07-09 11:20:00,53.18,53.18,53.16,53.16,27100.0,36.8345,36.8345,36.8206,36.8206,27100.0
2014-07-09 11:30:00,53.16,53.18,53.11,53.14,50800.0,36.8206,36.8345,36.786,36.8068,50800.0
2014-07-09 11:40:00,53.13,53.18,53.12,53.18,34200.0,36.7999,36.8345,36.7929,36.8345,34200.0
2014-07-09 11:50:00,53.18,53.19,53.15,53.15,23700.0,36.8345,36.8414,36.8137,36.8137,23700.0
2014-07-09 12:00:00,53.15,53.19,53.12,53.19,19000.0,36.8137,36.8414,36.7929,36.8414,19000.0
2014-07-09 12:10:00,53.19,53.2,53.14,53.14,32900.0,36.8414,36.8484,36.8068,36.8068,32900.0
2014-07-09 12:20:00,53.14,53.18,53.14,53.15,14200.0,36.8068,36.8345,36.8068,36.8137,14200.0
2014-07-09 12:30:00,53.16,53.2,53.16,53.19,22500.0,36.8206,36.8484,36.8206,36.8414,22500.0
2014-07-09 12:40:00,53.19,53.19,53.14,53.16,22000.0,36.8414,36.8414,36.8068,36.8206,22000.0
2014-07-09 12:50:00,53.16,53.17,53.14,53.14,29900.0,36.8206,36.8276,36.8068,36.8068,29900.0
2014-07-09 13:00:00,53.15,53.19,53.15,53.18,33800.0,36.8137,36.8414,36.8137,36.8345,33800.0
2014-07-09 13:10:00,53.18,53.2,53.16,53.18,35800.0,36.8345,36.8484,36.8206,36.8345,35800.0
2014-07-09 13:20:00,53.18,53.18,53.16,53.18,16100.0,36.8345,36.8345,36.8206,36.8345,16100.0
2014-07-09 13:30:00,53.18,53.18,53.15,53.16,40700.0,36.8345,36.8345,36.8137,36.8206,40700.0
2014-07-09 13:40:00,53.16,53.18,53.14,53.18,37900.0,36.8206,36.8345,36.8068,36.8345,37900.0
2014-07-09 13:50:00,53.18,53.2,53.17,53.2,17600.0,36.8345,36.8484,36.8276,36.8484,17600.0
2014-07-09 14:00:00,53.2,53.3,53.18,53.3,159400.0,36.8484,36.9176,36.8345,36.9176,159400.0
2014-07-09 14:10:00,53.3,53.38,53.27,53.38,79300.0,36.9176,36.973,36.8968,36.973,79300.0
2014-07-09 14:20:00,53.38,53.43,53.35,53.39,61300.0,36.973,37.0077,36.9522,36.98,61300.0
2014-07-09 14:30:00,53.39,53.4,53.35,53.36,45300.0,36.98,36.9869,36.9522,36.9592,45300.0
2014-07-09 14:40:00,53.35,53.38,53.35,53.38,54900.0,36.9522,36.973,36.9522,36.973,54900.0
2014-07-09 14:50:00,53.38,53.38,53.33,53.34,28000.0,36.973,36.973,36.9384,36.9453,28000.0
2014-07-09 15:00:00,53.33,53.35,53.32,53.34,40200.0,36.9384,36.9522,36.9315,36.9453,40200.0
2014-07-09 15:10:00,53.35,53.4,53.34,53.35,80600.0,36.9522,36.9869,36.9453,36.9522,80600.0
2014-07-09 15:20:00,53.35,53.37,53.31,53.35,50500.0,36.9522,36.9661,36.9245,36.9522,50500.0
2014-07-09 15:30:00,53.34,53.35,53.26,53.31,75700.0,36.9453,36.9522,36.8899,36.9245,75700.0
2014-07-09 15:40:00,53.3,53.3,53.21,53.23,84000.0,36.9176,36.9176,36.8553,36.8691,84000.0
2014-07-09 15:50:00,53.22,53.27,53.2,53.27,188700.0,36.8622,36.8968,36.8484,36.8968,188700.0
2014-07-10 09:30:00,52.9,53.26,52.89,52.94,109800.0,36.6406,36.8899,36.6336,36.6683,109800.0
2014-07-10 09:40:00,52.92,53.02,52.86,53.01,49900.0,36.6544,36.7237,36.6129,36.7168,49900.0
2014-07-10 09:50:00,53.0,53.1,53.0,53.09,31100.0,36.7098,36.7791,36.7098,36.7722,31100.0
2014-07-10 10:00:00,53.08,53.17,53.03,53.14,42600.0,36.7652,36.8276,36.7306,36.8068,42600.0
2014-07-10 10:10:00,53.14,53.18,53.06,53.09,105200.0,36.8068,36.8345,36.7514,36.7722,105200.0
2014-07-10 10:20:00,53.09,53.15,53.08,53.14,37500.0,36.7722,36.8137,36.7652,36.8068,37500.0
2014-07-10 10:30:00,53.14,53.15,53.04,53.05,62100.0,36.8068,36.8137,36.7375,36.7445,62100.0
2014-07-10 10:40:00,53.05,53.09,53.04,53.05,46000.0,36.7445,36.7722,36.7375,36.7445,46000.0
2014-07-10 10:50:00,53.05,53.09,53.01,53.07,35200.0,36.7445,36.7722,36.7168,36.7583,35200.0
2014-07-10 11:00:00,53.07,53.08,52.98,53.01,52200.0,36.7583,36.7652,36.696,36.7168,52200.0
2014-07-10 11:10:00,53.01,53.04,52.96,52.96,40600.0,36.7168,36.7375,36.6821,36.6821,40600.0
2014-07-10 11:20:00,52.95,52.96,52.89,52.91,83900.0,36.6752,36.6821,36.6336,36.6475,83900.0
2014-07-10 11:30:00,52.91,52.94,52.89,52.91,48700.0,36.6475,36.6683,36.6336,36.6475,48700.0
2014-07-10 11:40:00,52.92,52.92,52.84,52.85,32900.0,36.6544,36.6544,36.599,36.6059,32900.0
2014-07-10 11:50:00,52.85,52.9,52.84,52.89,39200.0,36.6059,36.6406,36.599,36.6336,39200.0
2014-07-10 12:00:00,52.88,52.9,52.86,52.9,23100.0,36.6267,36.6406,36.6129,36.6406,23100.0
2014-07-10 12:10:00,52.9,52.96,52.9,52.93,25500.0,36.6406,36.6821,36.6406,36.6613,25500.0
2014-07-10 12:20:00,52.92,52.94,52.89,52.89,80200.0,36.6544,36.6683,36.6336,36.6336,80200.0
2014-07-10 12:30:00,52.9,52.91,52.84,52.84,76000.0,36.6406,36.6475,36.599,36.599,76000.0
2014-07-10 12:40:00,52.84,52.87,52.82,52.84,42000.0,36.599,36.6198,36.5851,36.599,42000.0
2014-07-10 12:50:00,52.83,52.84,52.77,52.79,43200.0,36.5921,36.599,36.5505,36.5644,43200.0
2014-07-10 13:00:00,52.78,52.81,52.76,52.76,20300.0,36.5574,36.5782,36.5436,36.5436,20300.0
2014-07-10 13:10:00,52.76,52.77,52.73,52.75,53400.0,36.5436,36.5505,36.5228,36.5367,53400.0
2014-07-10 13:20:00,52.75,52.84,52.74,52.84,58700.0,36.5367,36.599,36.5297,36.599,58700.0
2014-07-10 13:30:00,52.85,52.91,52.84,52.89,57200.0,36.6059,36.6475,36.599,36.6336,57200.0
2014-07-10 13:40:00,52.9,52.92,52.83,52.84,44700.0,36.6406,36.6544,36.5921,36.599,44700.0
2014-07-10 13:50:00,52.84,52.92,52.84,52.89,31100.0,36.599,36.6544,36.599,36.6336,31100.0
2014-07-10 14:00:00,52.9,52.92,52.89,52.9,63000.0,36.6406,36.6544,36.6336,36.6406,63000.0
2014-07-10 14:10:00,52.9,52.91,52.83,52.86,69100.0,36.6406,36.6475,36.5921,36.6129,69100.0
2014-07-10 14:20:00,52.86,52.88,52.83,52.83,37500.0,36.6129,36.6267,36.5921,36.5921,37500.0
2014-07-10 14:30:00,52.84,52.85,52.78,52.85,46700.0,36.599,36.6059,36.5574,36.6059,46700.0
2014-07-10 14:40:00,52.85,52.88,52.82,52.86,53700.0,36.6059,36.6267,36.5851,36.6129,53700.0
2014-07-10 14:50:00,52.86,52.93,52.86,52.93,27900.0,36.6129,36.6613,36.6129,36.6613,27900.0
2014-07-10 15:00:00,52.92,52.95,52.91,52.93,28600.0,36.6544,36.6752,36.6475,36.6613,28600.0
2014-07-10 15:10:00,52.94,52.95,52.9,52.94,34800.0,36.6683,36.6752,36.6406,36.6683,34800.0
2014-07-10 15:20:00,52.94,52.98,52.91,52.97,69800.0,36.6683,36.696,36.6475,36.689,69800.0
2014-07-10 15:30:00,52.98,52.98,52.96,52.97,38300.0,36.696,36.696,36.6821,36.689,38300.0
2014-07-10 15:40:00,52.96,53.04,52.96,52.99,152200.0,36.6821,36.7375,36.6821,36.7029,152200.0
2014-07-10 15:50:00,52.99,53.07,52.99,53.02,413900.0,36.7029,36.7583,36.7029,36.7237,413900.0
2014-07-11 09:30:00,53.08,53.08,52.92,53.04,93600.0,36.7652,36.7652,36.6544,36.7375,93600.0
2014-07-11 09:40:00,53.04,53.07,52.97,53.02,38300.0,36.7375,36.7583,36.689,36.7237,38300.0
2014-07-11 09:50:00,53.01,53.01,52.87,52.96,71500.0,36.7168,36.7168,36.6198,36.6821,71500.0
2014-07-11 10:00:00,52.95,52.96,52.87,52.96,43500.0,36.6752,36.6821,36.6198,36.6821,43500.0
2014-07-11 10:10:00,52.96,53.0,52.91,52.97,52700.0,36.6821,36.7098,36.6475,36.689,52700.0
2014-07-11 10:20:00,52.97,52.97,52.86,52.89,51000.0,36.689,36.689,36.6129,36.6336,51000.0
2014-07-11 10:30:00,52.9,52.92,52.86,52.87,36200.0,36.6406,36.6544,36.6129,36.6198,36200.0
2014-07-11 10:40:00,52.87,52.91,52.85,52.87,44600.0,36.6198,36.6475,36.6059,36.6198,44600.0
2014-07-11 10:50:00,52.87,52.89,52.8,52.81,47800.0,36.6198,36.6336,36.5713,36.5782,47800.0
2014-07-11 11:00:00,52.82,52.85,52.76,52.84,57000.0,36.5851,36.6059,36.5436,36.599,57000.0
2014-07-11 11:10:00,52.84,52.85,52.8,52.84,36200.0,36.599,36.6059,36.5713,36.599,36200.0
2014-07-11 11:20:00,52.84,52.88,52.82,52.87,33300.0,36.599,36.6267,36.5851,36.6198,33300.0
2014-07-11 11:30:00,52.87,52.93,52.83,52.89,38300.0,36.6198,36.6613,36.5921,36.6336,38300.0
2014-07-11 11:40:00,52.89,52.91,52.82,52.82,49600.0,36.6336,36.6475,36.5851,36.5851,49600.0
2014-07-11 11:50:00,52.82,52.84,52.79,52.83,38300.0,36.5851,36.599,36.5644,36.5921,38300.0
2014-07-11 12:00:00,52.83,52.83,52.77,52.78,33100.0,36.5921,36.5921,36.5505,36.5574,33100.0
2014-07-11 12:10:00,52.79,52.79,52.75,52.76,30600.0,36.5644,36.5644,36.5367,36.5436,30600.0
2014-07-11 12:20:00,52.76,52.78,52.73,52.77,21000.0,36.5436,36.5574,36.5228,36.5505,21000.0
2014-07-11 12:30:00,52.77,52.78,52.74,52.76,25200.0,36.5505,36.5574,36.5297,36.5436,25200.0
2014-07-11 12:40:00,52.77,52.8,52.77,52.8,15100.0,36.5505,36.5713,36.5505,36.5713,15100.0
2014-07-11 12:50:00,52.79,52.83,52.77,52.82,26600.0,36.5644,36.5921,36.5505,36.5851,26600.0
2014-07-11 13:00:00,52.82,52.9,52.82,52.9,31900.0,36.5851,36.6406,36.5851,36.6406,31900.0
2014-07-11 13:10:00,52.89,52.93,52.89,52.93,80800.0,36.6336,36.6613,36.6336,36.6613,80800.0
2014-07-11 13:20:00,52.92,52.98,52.92,52.95,25300.0,36.6544,36.696,36.6544,36.6752,25300.0
2014-07-11 13:30:00,52.94,52.94,52.9,52.9,29800.0,36.6683,36.6683,36.6406,36.6406,29800.0
2014-07-11 13:40:00,52.89,52.93,52.88,52.89,27800.0,36.6336,36.6613,36.6267,36.6336,27800.0
2014-07-11 13:50:00,52.9,52.93,52.89,52.89,26800.0,36.6406,36.6613,36.6336,36.6336,26800.0
2014-07-11 14:00:00,52.9,52.95,52.9,52.94,26300.0,36.6406,36.6752,36.6406,36.6683,26300.0
2014-07-11 14:10:00,52.93,52.95,52.9,52.95,28900.0,36.6613,36.6752,36.6406,36.6752,28900.0
2014-07-11 14:20:00,52.95,52.95,52.89,52.9,27400.0,36.6752,36.6752,36.6336,36.6406,27400.0
2014-07-11 14:30:00,52.9,52.94,52.88,52.9,26500.0,36.6406,36.6683,36.6267,36.6406,26500.0
2014-07-11 14:40:00,52.91,52.93,52.89,52.92,38900.0,36.6475,36.6613,36.6336,36.6544,38900.0
2014-07-11 14:50:00,52.91,52.92,52.89,52.9,32600.0,36.6475,36.6544,36.6336,36.6406,32600.0
2014-07-11 15:00:00,52.9,52.93,52.9,52.93,39600.0,36.6406,36.6613,36.6406,36.6613,39600.0
2014-07-11 15:10:00,52.93,52.96,52.92,52.94,42100.0,36.6613,36.6821,36.6544,36.6683,42100.0
2014-07-11 15:20:00,52.95,53.01,52.94,53.01,32900.0,36.6752,36.7168,36.6683,36.7168,32900.0
2014-07-11 15:30:00,53.01,53.01,52.97,52.98,52600.0,36.7168,36.7168,36.689,36.696,52600.0
2014-07-11 15:40:00,52.98,52.98,52.88,52.88,97000.0,36.696,36.696,36.6267,36.6267,97000.0
2014-07-11 15:50:00,52.89,52.92,52.88,52.9,182100.0,36.6336,36.6544,36.6267,36.6406,182100.0
2014-07-14 09:30:00,53.12,53.21,53.1,53.19,83200.0,36.7929,36.8553,36.7791,36.8414,83200.0
2014-07-14 09:40:00,53.19,53.27,53.18,53.19,85200.0,36.8414,36.8968,36.8345,36.8414,85200.0
2014-07-14 09:50:00,53.19,53.21,53.15,53.19,86100.0,36.8414,36.8553,36.8137,36.8414,86100.0
2014-07-14 10:00:00,53.2,53.22,53.17,53.2,75500.0,36.8484,36.8622,36.8276,36.8484,75500.0
2014-07-14 10:10:00,53.19,53.22,53.16,53.21,101900.0,36.8414,36.8622,36.8206,36.8553,101900.0
2014-07-14 10:20:00,53.21,53.22,53.17,53.19,98100.0,36.8553,36.8622,36.8276,36.8414,98100.0
2014-07-14 10:30:00,53.2,53.23,53.15,53.16,138600.0,36.8484,36.8691,36.8137,36.8206,138600.0
2014-07-14 10:40:00,53.16,53.16,53.12,53.14,44700.0,36.8206,36.8206,36.7929,36.8068,44700.0
2014-07-14 10:50:00,53.14,53.16,53.11,53.12,32900.0,36.8068,36.8206,36.786,36.7929,32900.0
2014-07-14 11:00:00,53.11,53.14,53.1,53.1,42800.0,36.786,36.8068,36.7791,36.7791,42800.0
2014-07-14 11:10:00,53.11,53.11,53.05,53.07,69100.0,36.786,36.786,36.7445,36.7583,69100.0
2014-07-14 11:20:00,53.07,53.08,53.02,53.07,66900.0,36.7583,36.7652,36.7237,36.7583,66900.0
2014-07-14 11:30:00,53.05,53.08,53.03,53.06,51200.0,36.7445,36.7652,36.7306,36.7514,51200.0
2014-07-14 11:40:00,53.07,53.07,53.02,53.04,50100.0,36.7583,36.7583,36.7237,36.7375,50100.0
2014-07-14 11:50:00,53.04,53.07,53.03,53.03,52200.0,36.7375,36.7583,36.7306,36.7306,52200.0
2014-07-14 12:00:00,53.02,53.06,53.02,53.05,19300.0,36.7237,36.7514,36.7237,36.7445,19300.0
2014-07-14 12:10:00,53.05,53.05,53.01,53.02,31000.0,36.7445,36.7445,36.7168,36.7237,31000.0
2014-07-14 12:20:00,53.02,53.03,53.0,53.01,14800.0,36.7237,36.7306,36.7098,36.7168,14800.0
2014-07-14 12:30:00,53.01,53.06,53.01,53.02,13200.0,36.7168,36.7514,36.7168,36.7237,13200.0
2014-07-14 12:40:00,53.03,53.05,53.03,53.04,14500.0,36.7306,36.7445,36.7306,36.7375,14500.0
2014-07-14 12:50:00,53.04,53.05,53.02,53.03,26200.0,36.7375,36.7445,36.7237,36.7306,26200.0
2014-07-14 13:00:00,53.03,53.06,53.03,53.03,18900.0,36.7306,36.7514,36.7306,36.7306,18900.0
2014-07-14 13:10:00,53.04,53.06,53.03,53.06,8700.0,36.7375,36.7514,36.7306,36.7514,8700.0
2014-07-14 13:20:00,53.06,53.06,53.04,53.05,16700.0,36.7514,36.7514,36.7375,36.7445,16700.0
2014-07-14 13:30:00,53.05,53.06,53.02,53.03,41100.0,36.7445,36.7514,36.7237,36.7306,41100.0
2014-07-14 13:40:00,53.03,53.04,53.01,53.02,23900.0,36.7306,36.7375,36.7168,36.7237,23900.0
2014-07-14 13:50:00,53.02,53.04,53.02,53.03,26400.0,36.7237,36.7375,36.7237,36.7306,26400.0
2014-07-14 14:00:00,53.03,53.03,53.0,53.03,45600.0,36.7306,36.7306,36.7098,36.7306,45600.0
2014-07-14 14:10:00,53.02,53.02,52.99,53.0,31800.0,36.7237,36.7237,36.7029,36.7098,31800.0
2014-07-14 14:20:00,52.99,53.04,52.98,53.01,55900.0,36.7029,36.7375,36.696,36.7168,55900.0
2014-07-14 14:30:00,53.0,53.03,52.99,53.02,32100.0,36.7098,36.7306,36.7029,36.7237,32100.0
2014-07-14 14:40:00,53.03,53.03,52.99,53.0,35200.0,36.7306,36.7306,36.7029,36.7098,35200.0
2014-07-14 14:50:00,53.0,53.02,52.99,52.99,40300.0,36.7098,36.7237,36.7029,36.7029,40300.0
2014-07-14 15:00:00,53.0,53.02,52.98,53.01,51400.0,36.7098,36.7237,36.696,36.7168,51400.0
2014-07-14 15:10:00,53.0,53.03,52.99,53.02,39000.0,36.7098,36.7306,36.7029,36.7237,39000.0
2014-07-14 15:20:00,53.02,53.03,52.98,53.0,80400.0,36.7237,36.7306,36.696,36.7098,80400.0
2014-07-14 15:30:00,53.01,53.05,52.99,53.04,47900.0,36.7168,36.7445,36.7029,36.7375,47900.0
2014-07-14 15:40:00,53.04,53.05,53.0,53.04,72300.0,36.7375,36.7445,36.7098,36.7375,72300.0
2014-07-14 15:50:00,53.03,53.06,53.02,53.05,111500.0,36.7306,36.7514,36.7237,36.7445,111500.0
2014-07-15 09:30:00,53.01,53.1,52.89,52.89,114300.0,36.7168,36.7791,36.6336,36.6336,114300.0
2014-07-15 09:40:00,52.9,53.03,52.9,53.02,73300.0,36.6406,36.7306,36.6406,36.7237,73300.0
2014-07-15 09:50:00,53.03,53.03,52.92,52.99,52800.0,36.7306,36.7306,36.6544,36.7029,52800.0
2014-07-15 10:00:00,52.99,53.11,52.97,53.1,96500.0,36.7029,36.786,36.689,36.7791,96500.0
2014-07-15 10:10:00,53.1,53.1,53.01,53.03,60700.0,36.7791,36.7791,36.7168,36.7306,60700.0
2014-07-15 10:20:00,53.02,53.09,53.02,53.07,42900.0,36.7237,36.7722,36.7237,36.7583,42900.0
2014-07-15 10:30:00,53.08,53.1,53.01,53.02,88400.0,36.7652,36.7791,36.7168,36.7237,88400.0
2014-07-15 10:40:00,53.0,53.02,52.9,52.93,71700.0,36.7098,36.7237,36.6406,36.6613,71700.0
2014-07-15 10:50:00,52.93,53.0,52.93,52.95,86600.0,36.6613,36.7098,36.6613,36.6752,86600.0
2014-07-15 11:00:00,52.94,53.01,52.93,52.99,96600.0,36.6683,36.7168,36.6613,36.7029,96600.0
2014-07-15 11:10:00,52.98,53.07,52.98,53.06,56000.0,36.696,36.7583,36.696,36.7514,56000.0
2014-07-15 11:20:00,53.07,53.08,53.02,53.02,23200.0,36.7583,36.7652,36.7237,36.7237,23200.0
2014-07-15 11:30:00,53.02,53.05,52.99,53.04,28000.0,36.7237,36.7445,36.7029,36.7375,28000.0
2014-07-15 11:40:00,53.04,53.07,52.98,53.03,38500.0,36.7375,36.7583,36.696,36.7306,38500.0
2014-07-15 11:50:00,53.03,53.04,52.93,52.93,27300.0,36.7306,36.7375,36.6613,36.6613,27300.0
2014-07-15 12:00:00,52.93,52.96,52.9,52.93,21900.0,36.6613,36.6821,36.6406,36.6613,21900.0
2014-07-15 12:10:00,52.93,52.95,52.91,52.92,17400.0,36.6613,36.6752,36.6475,36.6544,17400.0
2014-07-15 12:20:00,52.92,52.94,52.91,52.94,16600.0,36.6544,36.6683,36.6475,36.6683,16600.0
2014-07-15 12:30:00,52.93,52.97,52.9,52.95,23900.0,36.6613,36.689,36.6406,36.6752,23900.0
2014-07-15 12:40:00,52.95,52.97,52.94,52.97,13700.0,36.6752,36.689,36.6683,36.689,13700.0
2014-07-15 12:50:00,52.97,53.0,52.96,52.96,21700.0,36.689,36.7098,36.6821,36.6821,21700.0
2014-07-15 13:00:00,52.95,52.97,52.91,52.95,29500.0,36.6752,36.689,36.6475,36.6752,29500.0
2014-07-15 13:10:00,52.94,53.04,52.94,53.02,38000.0,36.6683,36.7375,36.6683,36.7237,38000.0
2014-07-15 13:20:00,53.03,53.06,53.01,53.01,80900.0,36.7306,36.7514,36.7168,36.7168,80900.0
2014-07-15 13:30:00,53.01,53.03,52.97,53.02,26100.0,36.7168,36.7306,36.689,36.7237,26100.0
2014-07-15 13:40:00,53.01,53.01,52.98,53.0,15900.0,36.7168,36.7168,36.696,36.7098,15900.0
2014-07-15 13:50:00,53.01,53.01,52.95,52.97,16200.0,36.7168,36.7168,36.6752,36.689,16200.0
2014-07-15 14:00:00,52.97,52.98,52.95,52.97,26000.0,36.689,36.696,36.6752,36.689,26000.0
2014-07-15 14:10:00,52.97,53.02,52.96,53.02,28900.0,36.689,36.7237,36.6821,36.7237,28900.0
2014-07-15 14:20:00,53.03,53.04,53.0,53.01,13500.0,36.7306,36.7375,36.7098,36.7168,13500.0
2014-07-15 14:30:00,53.01,53.01,52.99,53.0,20900.0,36.7168,36.7168,36.7029,36.7098,20900.0
2014-07-15 14:40:00,53.0,53.0,52.99,53.0,14300.0,36.7098,36.7098,36.7029,36.7098,14300.0
2014-07-15 14:50:00,53.0,53.02,52.99,53.02,23500.0,36.7098,36.7237,36.7029,36.7237,23500.0
2014-07-15 15:00:00,53.02,53.02,52.95,52.96,47800.0,36.7237,36.7237,36.6752,36.6821,47800.0
2014-07-15 15:10:00,52.96,52.97,52.94,52.95,35800.0,36.6821,36.689,36.6683,36.6752,35800.0
2014-07-15 15:20:00,52.95,52.96,52.92,52.93,22700.0,36.6752,36.6821,36.6544,36.6613,22700.0
2014-07-15 15:30:00,52.92,52.96,52.91,52.92,66500.0,36.6544,36.6821,36.6475,36.6544,66500.0
2014-07-15 15:40:00,52.92,52.96,52.91,52.93,131900.0,36.6544,36.6821,36.6475,36.6613,131900.0
2014-07-15 15:50:00,52.92,52.93,52.89,52.92,139000.0,36.6544,36.6613,36.6336,36.6544,139000.0
2014-07-16 09:30:00,52.98,53.05,52.88,52.93,85300.0,36.696,36.7445,36.6267,36.6613,85300.0
2014-07-16 09:40:00,52.93,52.94,52.78,52.8,64000.0,36.6613,36.6683,36.5574,36.5713,64000.0
2014-07-16 09:50:00,52.79,52.84,52.71,52.84,64400.0,36.5644,36.599,36.509,36.599,64400.0
2014-07-16 10:00:00,52.83,52.9,52.82,52.85,34000.0,36.5921,36.6406,36.5851,36.6059,34000.0
2014-07-16 10:10:00,52.85,52.88,52.81,52.88,33500.0,36.6059,36.6267,36.5782,36.6267,33500.0
2014-07-16 10:20:00,52.87,52.92,52.84,52.91,29000.0,36.6198,36.6544,36.599,36.6475,29000.0
2014-07-16 10:30:00,52.92,52.92,52.87,52.89,99400.0,36.6544,36.6544,36.6198,36.6336,99400.0
2014-07-16 10:40:00,52.88,52.93,52.84,52.85,62900.0,36.6267,36.6613,36.599,36.6059,62900.0
2014-07-16 10:50:00,52.84,52.9,52.84,52.89,27600.0,36.599,36.6406,36.599,36.6336,27600.0
2014-07-16 11:00:00,52.88,52.95,52.88,52.94,59900.0,36.6267,36.6752,36.6267,36.6683,59900.0
2014-07-16 11:10:00,52.94,52.97,52.91,52.93,50300.0,36.6683,36.689,36.6475,36.6613,50300.0
2014-07-16 11:20:00,52.92,52.99,52.91,52.99,49400.0,36.6544,36.7029,36.6475,36.7029,49400.0
2014-07-16 11:30:00,52.99,53.05,52.98,53.05,68400.0,36.7029,36.7445,36.696,36.7445,68400.0
2014-07-16 11:40:00,53.05,53.06,53.0,53.03,43000.0,36.7445,36.7514,36.7098,36.7306,43000.0
2014-07-16 11:50:00,53.03,53.09,53.03,53.08,46000.0,36.7306,36.7722,36.7306,36.7652,46000.0
2014-07-16 12:00:00,53.07,53.12,53.05,53.11,54300.0,36.7583,36.7929,36.7445,36.786,54300.0
2014-07-16 12:10:00,53.1,53.11,53.07,53.08,36600.0,36.7791,36.786,36.7583,36.7652,36600.0
2014-07-16 12:20:00,53.09,53.1,53.07,53.09,35700.0,36.7722,36.7791,36.7583,36.7722,35700.0
2014-07-16 12:30:00,53.09,53.12,53.07,53.11,80700.0,36.7722,36.7929,36.7583,36.786,80700.0
2014-07-16 12:40:00,53.1,53.11,53.04,53.05,210800.0,36.7791,36.786,36.7375,36.7445,210800.0
2014-07-16 12:50:00,53.04,53.08,53.03,53.08,36800.0,36.7375,36.7652,36.7306,36.7652,36800.0
2014-07-16 13:00:00,53.07,53.09,53.07,53.08,24000.0,36.7583,36.7722,36.7583,36.7652,24000.0
2014-07-16 13:10:00,53.07,53.09,53.03,53.03,45000.0,36.7583,36.7722,36.7306,36.7306,45000.0
2014-07-16 13:20:00,53.04,53.04,53.01,53.03,16600.0,36.7375,36.7375,36.7168,36.7306,16600.0
2014-07-16 13:30:00,53.03,53.05,52.98,52.99,26700.0,36.7306,36.7445,36.696,36.7029,26700.0
2014-07-16 13:40:00,52.98,53.05,52.98,53.03,24800.0,36.696,36.7445,36.696,36.7306,24800.0
2014-07-16 13:50:00,53.02,53.08,52.99,53.05,47500.0,36.7237,36.7652,36.7029,36.7445,47500.0
2014-07-16 14:00:00,53.06,53.06,53.03,53.05,17500.0,36.7514,36.7514,36.7306,36.7445,17500.0
2014-07-16 14:10:00,53.05,53.06,53.03,53.06,21800.0,36.7445,36.7514,36.7306,36.7514,21800.0
2014-07-16 14:20:00,53.06,53.09,53.06,53.08,49800.0,36.7514,36.7722,36.7514,36.7652,49800.0
2014-07-16 14:30:00,53.07,53.08,53.04,53.07,25700.0,36.7583,36.7652,36.7375,36.7583,25700.0
2014-07-16 14:40:00,53.07,53.07,53.02,53.02,63900.0,36.7583,36.7583,36.7237,36.7237,63900.0
2014-07-16 14:50:00,53.03,53.05,53.01,53.03,42900.0,36.7306,36.7445,36.7168,36.7306,42900.0
2014-07-16 15:00:00,53.02,53.04,53.01,53.02,25900.0,36.7237,36.7375,36.7168,36.7237,25900.0
2014-07-16 15:10:00,53.01,53.03,52.99,53.01,65800.0,36.7168,36.7306,36.7029,36.7168,65800.0
2014-07-16 15:20:00,53.02,53.09,52.98,53.08,74000.0,36.7237,36.7722,36.696,36.7652,74000.0
2014-07-16 15:30:00,53.08,53.09,53.04,53.06,84900.0,36.7652,36.7722,36.7375,36.7514,84900.0
2014-07-16 15:40:00,53.06,53.08,53.03,53.05,120600.0,36.7514,36.7652,36.7306,36.7445,120600.0
2014-07-16 15:50:00,53.04,53.09,53.03,53.06,300100.0,36.7375,36.7722,36.7306,36.7514,300100.0
2014-07-17 09:30:00,53.0,53.03,52.9,52.97,88600.0,36.7098,36.7306,36.6406,36.689,88600.0
2014-07-17 09:40:00,52.98,53.04,52.94,52.98,53900.0,36.696,36.7375,36.6683,36.696,53900.0
2014-07-17 09:50:00,52.98,53.02,52.96,52.99,32200.0,36.696,36.7237,36.6821,36.7029,32200.0
2014-07-17 10:00:00,53.0,53.03,52.94,53.0,35700.0,36.7098,36.7306,36.6683,36.7098,35700.0
2014-07-17 10:10:00,53.0,53.0,52.94,52.94,53400.0,36.7098,36.7098,36.6683,36.6683,53400.0
2014-07-17 10:20:00,52.94,52.98,52.91,52.94,30200.0,36.6683,36.696,36.6475,36.6683,30200.0
2014-07-17 10:30:00,52.94,52.99,52.92,52.98,48800.0,36.6683,36.7029,36.6544,36.696,48800.0
2014-07-17 10:40:00,52.98,53.03,52.97,52.97,42600.0,36.696,36.7306,36.689,36.689,42600.0
2014-07-17 10:50:00,52.98,53.01,52.96,52.97,20400.0,36.696,36.7168,36.6821,36.689,20400.0
2014-07-17 11:00:00,52.96,53.03,52.95,52.99,70000.0,36.6821,36.7306,36.6752,36.7029,70000.0
2014-07-17 11:10:00,52.99,52.99,52.91,52.93,39700.0,36.7029,36.7029,36.6475,36.6613,39700.0
2014-07-17 11:20:00,52.93,52.97,52.9,52.91,110700.0,36.6613,36.689,36.6406,36.6475,110700.0
2014-07-17 11:30:00,52.9,52.99,52.86,52.96,103500.0,36.6406,36.7029,36.6129,36.6821,103500.0
2014-07-17 11:40:00,52.95,52.97,52.9,52.96,44800.0,36.6752,36.689,36.6406,36.6821,44800.0
2014-07-17 11:50:00,52.96,52.96,52.9,52.91,37600.0,36.6821,36.6821,36.6406,36.6475,37600.0
2014-07-17 12:00:00,52.9,52.91,52.81,52.9,72300.0,36.6406,36.6475,36.5782,36.6406,72300.0
2014-07-17 12:10:00,52.9,52.97,52.9,52.92,103300.0,36.6406,36.689,36.6406,36.6544,103300.0
2014-07-17 12:20:00,52.92,52.97,52.86,52.97,27800.0,36.6544,36.689,36.6129,36.689,27800.0
2014-07-17 12:30:00,52.97,53.12,52.95,53.1,81400.0,36.689,36.7929,36.6752,36.7791,81400.0
2014-07-17 12:40:00,53.1,53.11,52.99,53.0,28300.0,36.7791,36.786,36.7029,36.7098,28300.0
2014-07-17 12:50:00,53.0,53.09,52.96,53.07,99100.0,36.7098,36.7722,36.6821,36.7583,99100.0
2014-07-17 13:00:00,53.07,53.17,53.07,53.07,64300.0,36.7583,36.8276,36.7583,36.7583,64300.0
2014-07-17 13:10:00,53.08,53.14,53.08,53.1,40900.0,36.7652,36.8068,36.7652,36.7791,40900.0
2014-07-17 13:20:00,53.1,53.11,53.06,53.07,34500.0,36.7791,36.786,36.7514,36.7583,34500.0
2014-07-17 13:30:00,53.07,53.08,52.98,52.98,18200.0,36.7583,36.7652,36.696,36.696,18200.0
2014-07-17 13:40:00,52.98,53.04,52.96,53.02,58900.0,36.696,36.7375,36.6821,36.7237,58900.0
2014-07-17 13:50:00,53.03,53.05,52.99,53.01,31800.0,36.7306,36.7445,36.7029,36.7168,31800.0
2014-07-17 14:00:00,53.01,53.01,52.96,52.96,31300.0,36.7168,36.7168,36.6821,36.6821,31300.0
2014-07-17 14:10:00,52.97,53.03,52.97,52.98,38600.0,36.689,36.7306,36.689,36.696,38600.0
2014-07-17 14:20:00,52.97,52.98,52.93,52.97,40400.0,36.689,36.696,36.6613,36.689,40400.0
2014-07-17 14:30:00,52.97,52.98,52.95,52.98,23900.0,36.689,36.696,36.6752,36.696,23900.0
2014-07-17 14:40:00,52.98,53.02,52.94,52.95,23900.0,36.696,36.7237,36.6683,36.6752,23900.0
2014-07-17 14:50:00,52.94,53.01,52.94,52.99,66600.0,36.6683,36.7168,36.6683,36.7029,66600.0
2014-07-17 15:00:00,52.98,52.99,52.94,52.95,38000.0,36.696,36.7029,36.6683,36.6752,38000.0
2014-07-17 15:10:00,52.94,52.97,52.9,52.9,62300.0,36.6683,36.689,36.6406,36.6406,62300.0
2014-07-17 15:20:00,52.9,52.95,52.88,52.89,68900.0,36.6406,36.6752,36.6267,36.6336,68900.0
2014-07-17 15:30:00,52.88,52.92,52.86,52.9,101200.0,36.6267,36.6544,36.6129,36.6406,101200.0
2014-07-17 15:40:00,52.9,52.9,52.81,52.88,121700.0,36.6406,36.6406,36.5782,36.6267,121700.0
2014-07-17 15:50:00,52.88,52.9,52.77,52.79,158900.0,36.6267,36.6406,36.5505,36.5644,158900.0
2014-07-18 09:30:00,53.02,53.05,52.81,52.85,361900.0,36.7237,36.7445,36.5782,36.6059,361900.0
2014-07-18 09:40:00,52.84,52.94,52.81,52.91,55400.0,36.599,36.6683,36.5782,36.6475,55400.0
2014-07-18 09:50:00,52.9,52.93,52.85,52.92,32400.0,36.6406,36.6613,36.6059,36.6544,32400.0
2014-07-18 10:00:00,52.91,53.01,52.88,53.01,112400.0,36.6475,36.7168,36.6267,36.7168,112400.0
2014-07-18 10:10:00,53.02,53.02,52.9,53.0,77800.0,36.7237,36.7237,36.6406,36.7098,77800.0
2014-07-18 10:20:00,53.0,53.01,52.91,52.95,56700.0,36.7098,36.7168,36.6475,36.6752,56700.0
2014-07-18 10:30:00,52.96,53.02,52.94,53.01,67700.0,36.6821,36.7237,36.6683,36.7168,67700.0
2014-07-18 10:40:00,53.0,53.0,52.94,52.95,57200.0,36.7098,36.7098,36.6683,36.6752,57200.0
2014-07-18 10:50:00,52.96,53.09,52.95,53.06,92700.0,36.6821,36.7722,36.6752,36.7514,92700.0
2014-07-18 11:00:00,53.07,53.1,53.05,53.06,88200.0,36.7583,36.7791,36.7445,36.7514,88200.0
2014-07-18 11:10:00,53.06,53.1,53.05,53.08,38200.0,36.7514,36.7791,36.7445,36.7652,38200.0
2014-07-18 11:20:00,53.08,53.11,53.07,53.08,33700.0,36.7652,36.786,36.7583,36.7652,33700.0
2014-07-18 11:30:00,53.08,53.2,53.08,53.18,110700.0,36.7652,36.8484,36.7652,36.8345,110700.0
2014-07-18 11:40:00,53.17,53.2,53.16,53.2,29800.0,36.8276,36.8484,36.8206,36.8484,29800.0
2014-07-18 11:50:00,53.19,53.19,53.14,53.15,22500.0,36.8414,36.8414,36.8068,36.8137,22500.0
2014-07-18 12:00:00,53.15,53.19,53.15,53.17,27500.0,36.8137,36.8414,36.8137,36.8276,27500.0
2014-07-18 12:10:00,53.17,53.18,53.15,53.17,29700.0,36.8276,36.8345,36.8137,36.8276,29700.0
2014-07-18 12:20:00,53.16,53.22,53.16,53.21,40000.0,36.8206,36.8622,36.8206,36.8553,40000.0
2014-07-18 12:30:00,53.2,53.23,53.2,53.22,17200.0,36.8484,36.8691,36.8484,36.8622,17200.0
2014-07-18 12:40:00,53.23,53.25,53.22,53.25,20700.0,36.8691,36.883,36.8622,36.883,20700.0
2014-07-18 12:50:00,53.25,53.25,53.22,53.23,25300.0,36.883,36.883,36.8622,36.8691,25300.0
2014-07-18 13:00:00,53.22,53.26,53.22,53.24,23200.0,36.8622,36.8899,36.8622,36.8761,23200.0
2014-07-18 13:10:00,53.24,53.25,53.23,53.24,17800.0,36.8761,36.883,36.8691,36.8761,17800.0
2014-07-18 13:20:00,53.25,53.25,53.23,53.23,10600.0,36.883,36.883,36.8691,36.8691,10600.0
2014-07-18 13:30:00,53.23,53.23,53.17,53.19,27500.0,36.8691,36.8691,36.8276,36.8414,27500.0
2014-07-18 13:40:00,53.18,53.24,53.18,53.22,48500.0,36.8345,36.8761,36.8345,36.8622,48500.0
2014-07-18 13:50:00,53.23,53.24,53.21,53.23,13700.0,36.8691,36.8761,36.8553,36.8691,13700.0
2014-07-18 14:00:00,53.22,53.23,53.19,53.2,35600.0,36.8622,36.8691,36.8414,36.8484,35600.0
2014-07-18 14:10:00,53.2,53.2,53.18,53.19,14700.0,36.8484,36.8484,36.8345,36.8414,14700.0
2014-07-18 14:20:00,53.18,53.23,53.17,53.19,31400.0,36.8345,36.8691,36.8276,36.8414,31400.0
2014-07-18 14:30:00,53.2,53.21,53.18,53.18,40700.0,36.8484,36.8553,36.8345,36.8345,40700.0
2014-07-18 14:40:00,53.18,53.2,53.16,53.18,23300.0,36.8345,36.8484,36.8206,36.8345,23300.0
2014-07-18 14:50:00,53.18,53.19,53.15,53.16,37600.0,36.8345,36.8414,36.8137,36.8206,37600.0
2014-07-18 15:00:00,53.16,53.18,53.15,53.17,51400.0,36.8206,36.8345,36.8137,36.8276,51400.0
2014-07-18 15:10:00,53.18,53.18,53.13,53.17,113300.0,36.8345,36.8345,36.7999,36.8276,113300.0
2014-07-18 15:20:00,53.17,53.19,53.13,53.13,79400.0,36.8276,36.8414,36.7999,36.7999,79400.0
2014-07-18 15:30:00,53.13,53.14,53.09,53.11,55000.0,36.7999,36.8068,36.7722,36.786,55000.0
2014-07-18 15:40:00,53.11,53.12,53.06,53.09,125200.0,36.786,36.7929,36.7514,36.7722,125200.0
2014-07-18 15:50:00,53.09,53.09,53.04,53.05,272200.0,36.7722,36.7722,36.7375,36.7445,272200.0
2014-07-21 09:30:00,52.94,53.09,52.9,52.99,52600.0,36.6683,36.7722,36.6406,36.7029,52600.0
2014-07-21 09:40:00,52.99,52.99,52.9,52.94,31000.0,36.7029,36.7029,36.6406,36.6683,31000.0
2014-07-21 09:50:00,52.93,52.94,52.88,52.89,31800.0,36.6613,36.6683,36.6267,36.6336,31800.0
2014-07-21 10:00:00,52.9,52.93,52.87,52.9,24800.0,36.6406,36.6613,36.6198,36.6406,24800.0
2014-07-21 10:10:00,52.9,52.9,52.83,52.85,36900.0,36.6406,36.6406,36.5921,36.6059,36900.0
2014-07-21 10:20:00,52.85,52.9,52.85,52.89,33400.0,36.6059,36.6406,36.6059,36.6336,33400.0
2014-07-21 10:30:00,52.89,52.89,52.78,52.78,35500.0,36.6336,36.6336,36.5574,36.5574,35500.0
2014-07-21 10:40:00,52.78,52.81,52.77,52.8,41400.0,36.5574,36.5782,36.5505,36.5713,41400.0
2014-07-21 10:50:00,52.79,52.81,52.77,52.8,40900.0,36.5644,36.5782,36.5505,36.5713,40900.0
2014-07-21 11:00:00,52.79,52.84,52.78,52.83,24600.0,36.5644,36.599,36.5574,36.5921,24600.0
2014-07-21 11:10:00,52.83,52.84,52.8,52.82,41200.0,36.5921,36.599,36.5713,36.5851,41200.0
2014-07-21 11:20:00,52.81,52.88,52.81,52.88,22900.0,36.5782,36.6267,36.5782,36.6267,22900.0
2014-07-21 11:30:00,52.88,52.88,52.81,52.84,70300.0,36.6267,36.6267,36.5782,36.599,70300.0
2014-07-21 11:40:00,52.85,52.89,52.85,52.88,33200.0,36.6059,36.6336,36.6059,36.6267,33200.0
2014-07-21 11:50:00,52.89,52.94,52.89,52.94,22500.0,36.6336,36.6683,36.6336,36.6683,22500.0
2014-07-21 12:00:00,52.93,52.94,52.9,52.9,11600.0,36.6613,36.6683,36.6406,36.6406,11600.0
2014-07-21 12:10:00,52.9,52.97,52.9,52.91,30800.0,36.6406,36.689,36.6406,36.6475,30800.0
2014-07-21 12:20:00,52.91,52.93,52.91,52.92,18100.0,36.6475,36.6613,36.6475,36.6544,18100.0
2014-07-21 12:30:00,52.92,52.92,52.9,52.9,15300.0,36.6544,36.6544,36.6406,36.6406,15300.0
2014-07-21 12:40:00,52.9,52.92,52.88,52.92,13300.0,36.6406,36.6544,36.6267,36.6544,13300.0
2014-07-21 12:50:00,52.92,52.92,52.89,52.89,13800.0,36.6544,36.6544,36.6336,36.6336,13800.0
2014-07-21 13:00:00,52.89,52.92,52.89,52.92,15600.0,36.6336,36.6544,36.6336,36.6544,15600.0
2014-07-21 13:10:00,52.92,52.96,52.91,52.95,11300.0,36.6544,36.6821,36.6475,36.6752,11300.0
2014-07-21 13:20:00,52.95,53.01,52.95,53.0,24100.0,36.6752,36.7168,36.6752,36.7098,24100.0
2014-07-21 13:30:00,53.0,53.0,52.96,52.97,23600.0,36.7098,36.7098,36.6821,36.689,23600.0
2014-07-21 13:40:00,52.97,52.98,52.96,52.98,36200.0,36.689,36.696,36.6821,36.696,36200.0
2014-07-21 13:50:00,52.97,52.98,52.89,52.91,38700.0,36.689,36.696,36.6336,36.6475,38700.0
2014-07-21 14:00:00,52.9,52.91,52.85,52.89,48700.0,36.6406,36.6475,36.6059,36.6336,48700.0
2014-07-21 14:10:00,52.89,52.89,52.8,52.83,46600.0,36.6336,36.6336,36.5713,36.5921,46600.0
2014-07-21 14:20:00,52.83,52.89,52.82,52.89,27000.0,36.5921,36.6336,36.5851,36.6336,27000.0
2014-07-21 14:30:00,52.89,52.9,52.83,52.89,53300.0,36.6336,36.6406,36.5921,36.6336,53300.0
2014-07-21 14:40:00,52.89,52.9,52.85,52.9,39300.0,36.6336,36.6406,36.6059,36.6406,39300.0
2014-07-21 14:50:00,52.91,52.93,52.89,52.91,20300.0,36.6475,36.6613,36.6336,36.6475,20300.0
2014-07-21 15:00:00,52.91,52.92,52.89,52.92,40000.0,36.6475,36.6544,36.6336,36.6544,40000.0
2014-07-21 15:10:00,52.92,52.93,52.9,52.91,23900.0,36.6544,36.6613,36.6406,36.6475,23900.0
2014-07-21 15:20:00,52.91,52.92,52.89,52.91,52300.0,36.6475,36.6544,36.6336,36.6475,52300.0
2014-07-21 15:30:00,52.91,52.91,52.88,52.88,47500.0,36.6475,36.6475,36.6267,36.6267,47500.0
2014-07-21 15:40:00,52.88,52.89,52.84,52.87,114100.0,36.6267,36.6336,36.599,36.6198,114100.0
2014-07-21 15:50:00,52.88,52.89,52.86,52.87,115500.0,36.6267,36.6336,36.6129,36.6198,115500.0
2014-07-22 09:30:00,52.76,52.99,52.72,52.82,209100.0,36.5436,36.7029,36.5159,36.5851,209100.0
2014-07-22 09:40:00,52.82,52.88,52.81,52.83,77600.0,36.5851,36.6267,36.5782,36.5921,77600.0
2014-07-22 09:50:00,52.85,52.9,52.84,52.88,34400.0,36.6059,36.6406,36.599,36.6267,34400.0
2014-07-22 10:00:00,52.88,52.89,52.83,52.86,38400.0,36.6267,36.6336,36.5921,36.6129,38400.0
2014-07-22 10:10:00,52.85,52.86,52.8,52.82,39200.0,36.6059,36.6129,36.5713,36.5851,39200.0
2014-07-22 10:20:00,52.82,52.88,52.81,52.85,37400.0,36.5851,36.6267,36.5782,36.6059,37400.0
2014-07-22 10:30:00,52.85,52.92,52.85,52.92,47900.0,36.6059,36.6544,36.6059,36.6544,47900.0
2014-07-22 10:40:00,52.92,52.94,52.91,52.93,36700.0,36.6544,36.6683,36.6475,36.6613,36700.0
2014-07-22 10:50:00,52.93,52.95,52.9,52.93,49800.0,36.6613,36.6752,36.6406,36.6613,49800.0
2014-07-22 11:00:00,52.92,52.99,52.9,52.94,25500.0,36.6544,36.7029,36.6406,36.6683,25500.0
2014-07-22 11:10:00,52.94,52.94,52.89,52.91,44300.0,36.6683,36.6683,36.6336,36.6475,44300.0
2014-07-22 11:20:00,52.91,52.91,52.87,52.89,23000.0,36.6475,36.6475,36.6198,36.6336,23000.0
2014-07-22 11:30:00,52.89,52.92,52.89,52.9,28700.0,36.6336,36.6544,36.6336,36.6406,28700.0
2014-07-22 11:40:00,52.9,52.99,52.89,52.95,29700.0,36.6406,36.7029,36.6336,36.6752,29700.0
2014-07-22 11:50:00,52.95,53.03,52.94,53.02,42500.0,36.6752,36.7306,36.6683,36.7237,42500.0
2014-07-22 12:00:00,53.02,53.08,53.02,53.04,34500.0,36.7237,36.7652,36.7237,36.7375,34500.0
2014-07-22 12:10:00,53.04,53.1,53.04,53.07,34200.0,36.7375,36.7791,36.7375,36.7583,34200.0
2014-07-22 12:20:00,53.07,53.07,53.03,53.05,16900.0,36.7583,36.7583,36.7306,36.7445,16900.0
2014-07-22 12:30:00,53.05,53.06,53.03,53.03,18200.0,36.7445,36.7514,36.7306,36.7306,18200.0
2014-07-22 12:40:00,53.04,53.04,53.0,53.0,13100.0,36.7375,36.7375,36.7098,36.7098,13100.0
2014-07-22 12:50:00,53.01,53.01,52.97,52.97,14900.0,36.7168,36.7168,36.689,36.689,14900.0
2014-07-22 13:00:00,52.98,53.01,52.96,52.98,15700.0,36.696,36.7168,36.6821,36.696,15700.0
2014-07-22 13:10:00,52.99,52.99,52.94,52.96,14800.0,36.7029,36.7029,36.6683,36.6821,14800.0
2014-07-22 13:20:00,52.96,52.97,52.92,52.92,32000.0,36.6821,36.689,36.6544,36.6544,32000.0
2014-07-22 13:30:00,52.92,52.95,52.92,52.93,27800.0,36.6544,36.6752,36.6544,36.6613,27800.0
2014-07-22 13:40:00,52.93,52.96,52.92,52.95,10000.0,36.6613,36.6821,36.6544,36.6752,10000.0
2014-07-22 13:50:00,52.95,52.95,52.91,52.93,10700.0,36.6752,36.6752,36.6475,36.6613,10700.0
2014-07-22 14:00:00,52.94,52.98,52.93,52.98,20300.0,36.6683,36.696,36.6613,36.696,20300.0
2014-07-22 14:10:00,52.98,53.02,52.98,53.02,24600.0,36.696,36.7237,36.696,36.7237,24600.0
2014-07-22 14:20:00,53.01,53.03,52.96,52.98,31200.0,36.7168,36.7306,36.6821,36.696,31200.0
2014-07-22 14:30:00,52.98,52.99,52.95,52.96,31600.0,36.696,36.7029,36.6752,36.6821,31600.0
2014-07-22 14:40:00,52.97,52.97,52.93,52.95,23000.0,36.689,36.689,36.6613,36.6752,23000.0
2014-07-22 14:50:00,52.96,52.97,52.93,52.95,22600.0,36.6821,36.689,36.6613,36.6752,22600.0
2014-07-22 15:00:00,52.95,52.98,52.94,52.96,23800.0,36.6752,36.696,36.6683,36.6821,23800.0
2014-07-22 15:10:00,52.95,52.98,52.95,52.96,22500.0,36.6752,36.696,36.6752,36.6821,22500.0
2014-07-22 15:20:00,52.96,52.98,52.95,52.96,26900.0,36.6821,36.696,36.6752,36.6821,26900.0
2014-07-22 15:30:00,52.97,53.01,52.94,52.95,32800.0,36.689,36.7168,36.6683,36.6752,32800.0
2014-07-22 15:40:00,52.95,52.97,52.92,52.92,56900.0,36.6752,36.689,36.6544,36.6544,56900.0
2014-07-22 15:50:00,52.93,52.95,52.92,52.94,100800.0,36.6613,36.6752,36.6544,36.6683,100800.0
2014-07-23 09:30:00,52.95,53.11,52.9,53.0,90700.0,36.6752,36.786,36.6406,36.7098,90700.0
2014-07-23 09:40:00,52.99,53.09,52.99,53.05,91400.0,36.7029,36.7722,36.7029,36.7445,91400.0
2014-07-23 09:50:00,53.04,53.04,52.96,52.98,41900.0,36.7375,36.7375,36.6821,36.696,41900.0
2014-07-23 10:00:00,52.97,52.99,52.89,52.9,46400.0,36.689,36.7029,36.6336,36.6406,46400.0
2014-07-23 10:10:00,52.9,52.9,52.82,52.86,42500.0,36.6406,36.6406,36.5851,36.6129,42500.0
2014-07-23 10:20:00,52.86,52.93,52.84,52.93,41400.0,36.6129,36.6613,36.599,36.6613,41400.0
2014-07-23 10:30:00,52.93,53.0,52.93,52.99,40500.0,36.6613,36.7098,36.6613,36.7029,40500.0
2014-07-23 10:40:00,52.98,53.04,52.98,53.0,36000.0,36.696,36.7375,36.696,36.7098,36000.0
2014-07-23 10:50:00,53.01,53.03,53.0,53.01,41700.0,36.7168,36.7306,36.7098,36.7168,41700.0
2014-07-23 11:00:00,53.02,53.04,53.0,53.03,54300.0,36.7237,36.7375,36.7098,36.7306,54300.0
2014-07-23 11:10:00,53.03,53.03,52.99,53.0,88800.0,36.7306,36.7306,36.7029,36.7098,88800.0
2014-07-23 11:20:00,53.01,53.01,52.98,53.0,94300.0,36.7168,36.7168,36.696,36.7098,94300.0
2014-07-23 11:30:00,53.01,53.05,52.99,53.01,60400.0,36.7168,36.7445,36.7029,36.7168,60400.0
2014-07-23 11:40:00,53.01,53.04,53.0,53.04,32000.0,36.7168,36.7375,36.7098,36.7375,32000.0
2014-07-23 11:50:00,53.03,53.05,53.02,53.02,42700.0,36.7306,36.7445,36.7237,36.7237,42700.0
2014-07-23 12:00:00,53.02,53.08,53.02,53.05,81600.0,36.7237,36.7652,36.7237,36.7445,81600.0
2014-07-23 12:10:00,53.05,53.05,53.0,53.02,55400.0,36.7445,36.7445,36.7098,36.7237,55400.0
2014-07-23 12:20:00,53.02,53.03,53.0,53.01,34400.0,36.7237,36.7306,36.7098,36.7168,34400.0
2014-07-23 12:30:00,53.0,53.02,52.96,52.97,34200.0,36.7098,36.7237,36.6821,36.689,34200.0
2014-07-23 12:40:00,52.96,53.01,52.96,52.97,41700.0,36.6821,36.7168,36.6821,36.689,41700.0
2014-07-23 12:50:00,52.97,52.98,52.96,52.97,43800.0,36.689,36.696,36.6821,36.689,43800.0
2014-07-23 13:00:00,52.98,52.98,52.96,52.97,15600.0,36.696,36.696,36.6821,36.689,15600.0
2014-07-23 13:10:00,52.97,52.99,52.92,52.98,35400.0,36.689,36.7029,36.6544,36.696,35400.0
2014-07-23 13:20:00,52.99,53.02,52.98,53.01,18800.0,36.7029,36.7237,36.696,36.7168,18800.0
2014-07-23 13:30:00,53.02,53.02,53.0,53.01,21100.0,36.7237,36.7237,36.7098,36.7168,21100.0
2014-07-23 13:40:00,53.01,53.05,53.01,53.04,18900.0,36.7168,36.7445,36.7168,36.7375,18900.0
2014-07-23 13:50:00,53.05,53.05,53.02,53.04,21300.0,36.7445,36.7445,36.7237,36.7375,21300.0
2014-07-23 14:00:00,53.04,53.05,53.02,53.04,33400.0,36.7375,36.7445,36.7237,36.7375,33400.0
2014-07-23 14:10:00,53.04,53.05,53.01,53.02,20400.0,36.7375,36.7445,36.7168,36.7237,20400.0
2014-07-23 14:20:00,53.02,53.02,52.99,52.99,28000.0,36.7237,36.7237,36.7029,36.7029,28000.0
2014-07-23 14:30:00,53.0,53.02,52.99,53.02,26700.0,36.7098,36.7237,36.7029,36.7237,26700.0
2014-07-23 14:40:00,53.02,53.02,53.0,53.01,48700.0,36.7237,36.7237,36.7098,36.7168,48700.0
2014-07-23 14:50:00,53.0,53.01,52.97,52.98,35500.0,36.7098,36.7168,36.689,36.696,35500.0
2014-07-23 15:00:00,52.98,52.98,52.94,52.98,48400.0,36.696,36.696,36.6683,36.696,48400.0
2014-07-23 15:10:00,52.98,52.98,52.96,52.97,22700.0,36.696,36.696,36.6821,36.689,22700.0
2014-07-23 15:20:00,52.97,52.97,52.96,52.97,25800.0,36.689,36.689,36.6821,36.689,25800.0
2014-07-23 15:30:00,52.96,52.97,52.92,52.94,47300.0,36.6821,36.689,36.6544,36.6683,47300.0
2014-07-23 15:40:00,52.93,52.94,52.9,52.91,129900.0,36.6613,36.6683,36.6406,36.6475,129900.0
2014-07-23 15:50:00,52.91,52.95,52.88,52.91,163900.0,36.6475,36.6752,36.6267,36.6475,163900.0
2014-07-24 09:30:00,52.96,53.08,52.91,52.97,82200.0,36.6821,36.7652,36.6475,36.689,82200.0
2014-07-24 09:40:00,52.98,53.07,52.97,53.04,46000.0,36.696,36.7583,36.689,36.7375,46000.0
2014-07-24 09:50:00,53.03,53.05,52.94,52.94,22900.0,36.7306,36.7445,36.6683,36.6683,22900.0
2014-07-24 10:00:00,52.95,52.99,52.88,52.94,63100.0,36.6752,36.7029,36.6267,36.6683,63100.0
2014-07-24 10:10:00,52.95,52.95,52.89,52.92,38900.0,36.6752,36.6752,36.6336,36.6544,38900.0
2014-07-24 10:20:00,52.92,52.94,52.89,52.93,91700.0,36.6544,36.6683,36.6336,36.6613,91700.0
2014-07-24 10:30:00,52.94,52.98,52.93,52.96,39500.0,36.6683,36.696,36.6613,36.6821,39500.0
2014-07-24 10:40:00,52.95,53.02,52.94,52.98,39100.0,36.6752,36.7237,36.6683,36.696,39100.0
2014-07-24 10:50:00,52.98,53.01,52.96,53.0,38700.0,36.696,36.7168,36.6821,36.7098,38700.0
2014-07-24 11:00:00,53.0,53.01,52.98,52.99,27700.0,36.7098,36.7168,36.696,36.7029,27700.0
2014-07-24 11:10:00,52.99,53.0,52.98,52.99,22600.0,36.7029,36.7098,36.696,36.7029,22600.0
2014-07-24 11:20:00,53.0,53.03,52.99,53.02,71700.0,36.7098,36.7306,36.7029,36.7237,71700.0
2014-07-24 11:30:00,53.01,53.02,52.99,53.0,27000.0,36.7168,36.7237,36.7029,36.7098,27000.0
2014-07-24 11:40:00,53.0,53.02,52.98,53.01,29400.0,36.7098,36.7237,36.696,36.7168,29400.0
2014-07-24 11:50:00,53.01,53.01,52.99,53.0,20700.0,36.7168,36.7168,36.7029,36.7098,20700.0
2014-07-24 12:00:00,53.0,53.01,53.0,53.01,12900.0,36.7098,36.7168,36.7098,36.7168,12900.0
2014-07-24 12:10:00,53.01,53.01,52.99,52.99,13900.0,36.7168,36.7168,36.7029,36.7029,13900.0
2014-07-24 12:20:00,52.99,53.01,52.98,53.0,21700.0,36.7029,36.7168,36.696,36.7098,21700.0
2014-07-24 12:30:00,53.0,53.01,52.95,53.0,40600.0,36.7098,36.7168,36.6752,36.7098,40600.0
2014-07-24 12:40:00,53.0,53.0,52.98,53.0,27600.0,36.7098,36.7098,36.696,36.7098,27600.0
2014-07-24 12:50:00,53.0,53.0,52.98,52.99,34200.0,36.7098,36.7098,36.696,36.7029,34200.0
2014-07-24 13:00:00,52.99,52.99,52.96,52.98,21000.0,36.7029,36.7029,36.6821,36.696,21000.0
2014-07-24 13:10:00,52.98,53.0,52.97,52.98,23900.0,36.696,36.7098,36.689,36.696,23900.0
2014-07-24 13:20:00,52.99,53.03,52.98,53.03,37100.0,36.7029,36.7306,36.696,36.7306,37100.0
2014-07-24 13:30:00,53.03,53.05,53.03,53.05,16300.0,36.7306,36.7445,36.7306,36.7445,16300.0
2014-07-24 13:40:00,53.05,53.05,53.03,53.05,21200.0,36.7445,36.7445,36.7306,36.7445,21200.0
2014-07-24 13:50:00,53.05,53.06,53.03,53.04,25500.0,36.7445,36.7514,36.7306,36.7375,25500.0
2014-07-24 14:00:00,53.04,53.04,53.02,53.04,17300.0,36.7375,36.7375,36.7237,36.7375,17300.0
2014-07-24 14:10:00,53.04,53.04,53.03,53.04,14000.0,36.7375,36.7375,36.7306,36.7375,14000.0
2014-07-24 14:20:00,53.04,53.04,52.99,53.0,46900.0,36.7375,36.7375,36.7029,36.7098,46900.0
2014-07-24 14:30:00,53.0,53.0,52.93,52.94,25300.0,36.7098,36.7098,36.6613,36.6683,25300.0
2014-07-24 14:40:00,52.94,52.95,52.92,52.93,37800.0,36.6683,36.6752,36.6544,36.6613,37800.0
2014-07-24 14:50:00,52.93,52.94,52.91,52.91,25000.0,36.6613,36.6683,36.6475,36.6475,25000.0
2014-07-24 15:00:00,52.91,52.92,52.89,52.9,60500.0,36.6475,36.6544,36.6336,36.6406,60500.0
2014-07-24 15:10:00,52.9,52.99,52.9,52.99,44100.0,36.6406,36.7029,36.6406,36.7029,44100.0
2014-07-24 15:20:00,52.98,52.99,52.94,52.95,36400.0,36.696,36.7029,36.6683,36.6752,36400.0
2014-07-24 15:30:00,52.95,52.96,52.94,52.95,97800.0,36.6752,36.6821,36.6683,36.6752,97800.0
2014-07-24 15:40:00,52.95,52.96,52.94,52.96,55500.0,36.6752,36.6821,36.6683,36.6821,55500.0
2014-07-24 15:50:00,52.96,53.0,52.95,52.96,113200.0,36.6821,36.7098,36.6752,36.6821,113200.0
2014-07-25 09:30:00,52.92,52.99,52.82,52.97,48500.0,36.6544,36.7029,36.5851,36.689,48500.0
2014-07-25 09:40:00,52.97,52.97,52.88,52.93,58800.0,36.689,36.689,36.6267,36.6613,58800.0
2014-07-25 09:50:00,52.93,52.96,52.84,52.93,44200.0,36.6613,36.6821,36.599,36.6613,44200.0
2014-07-25 10:00:00,52.93,52.93,52.83,52.86,36400.0,36.6613,36.6613,36.5921,36.6129,36400.0
2014-07-25 10:10:00,52.87,52.91,52.85,52.89,34100.0,36.6198,36.6475,36.6059,36.6336,34100.0
2014-07-25 10:20:00,52.88,52.92,52.84,52.87,28300.0,36.6267,36.6544,36.599,36.6198,28300.0
2014-07-25 10:30:00,52.86,52.91,52.84,52.88,31700.0,36.6129,36.6475,36.599,36.6267,31700.0
2014-07-25 10:40:00,52.88,52.91,52.87,52.87,23900.0,36.6267,36.6475,36.6198,36.6198,23900.0
2014-07-25 10:50:00,52.87,52.91,52.86,52.9,26200.0,36.6198,36.6475,36.6129,36.6406,26200.0
2014-07-25 11:00:00,52.9,52.9,52.85,52.87,63100.0,36.6406,36.6406,36.6059,36.6198,63100.0
2014-07-25 11:10:00,52.87,52.88,52.82,52.84,48900.0,36.6198,36.6267,36.5851,36.599,48900.0
2014-07-25 11:20:00,52.84,52.84,52.79,52.83,26100.0,36.599,36.599,36.5644,36.5921,26100.0
2014-07-25 11:30:00,52.84,52.88,52.81,52.82,30900.0,36.599,36.6267,36.5782,36.5851,30900.0
2014-07-25 11:40:00,52.81,52.84,52.79,52.82,24900.0,36.5782,36.599,36.5644,36.5851,24900.0
2014-07-25 11:50:00,52.83,52.84,52.78,52.78,29700.0,36.5921,36.599,36.5574,36.5574,29700.0
2014-07-25 12:00:00,52.78,52.86,52.77,52.86,18300.0,36.5574,36.6129,36.5505,36.6129,18300.0
2014-07-25 12:10:00,52.86,52.86,52.84,52.86,13100.0,36.6129,36.6129,36.599,36.6129,13100.0
2014-07-25 12:20:00,52.85,52.88,52.85,52.87,10800.0,36.6059,36.6267,36.6059,36.6198,10800.0
2014-07-25 12:30:00,52.87,52.89,52.87,52.87,32000.0,36.6198,36.6336,36.6198,36.6198,32000.0
2014-07-25 12:40:00,52.87,52.89,52.86,52.88,38200.0,36.6198,36.6336,36.6129,36.6267,38200.0
2014-07-25 12:50:00,52.87,52.88,52.85,52.85,19900.0,36.6198,36.6267,36.6059,36.6059,19900.0
2014-07-25 13:00:00,52.86,52.86,52.83,52.83,18200.0,36.6129,36.6129,36.5921,36.5921,18200.0
2014-07-25 13:10:00,52.83,52.83,52.81,52.81,14900.0,36.5921,36.5921,36.5782,36.5782,14900.0
2014-07-25 13:20:00,52.81,52.83,52.78,52.78,18400.0,36.5782,36.5921,36.5574,36.5574,18400.0
2014-07-25 13:30:00,52.78,52.78,52.75,52.76,36500.0,36.5574,36.5574,36.5367,36.5436,36500.0
2014-07-25 13:40:00,52.76,52.78,52.75,52.76,30100.0,36.5436,36.5574,36.5367,36.5436,30100.0
2014-07-25 13:50:00,52.76,52.77,52.73,52.73,19500.0,36.5436,36.5505,36.5228,36.5228,19500.0
2014-07-25 14:00:00,52.73,52.78,52.63,52.78,57600.0,36.5228,36.5574,36.4535,36.5574,57600.0
2014-07-25 14:10:00,52.79,52.81,52.76,52.81,13700.0,36.5644,36.5782,36.5436,36.5782,13700.0
2014-07-25 14:20:00,52.81,52.85,52.8,52.83,25400.0,36.5782,36.6059,36.5713,36.5921,25400.0
2014-07-25 14:30:00,52.84,52.85,52.82,52.82,15200.0,36.599,36.6059,36.5851,36.5851,15200.0
2014-07-25 14:40:00,52.82,52.86,52.82,52.85,39400.0,36.5851,36.6129,36.5851,36.6059,39400.0
2014-07-25 14:50:00,52.85,52.85,52.8,52.84,19200.0,36.6059,36.6059,36.5713,36.599,19200.0
2014-07-25 15:00:00,52.84,52.84,52.8,52.8,12700.0,36.599,36.599,36.5713,36.5713,12700.0
2014-07-25 15:10:00,52.81,52.83,52.75,52.78,39600.0,36.5782,36.5921,36.5367,36.5574,39600.0
2014-07-25 15:20:00,52.77,52.8,52.74,52.74,39900.0,36.5505,36.5713,36.5297,36.5297,39900.0
2014-07-25 15:30:00,52.75,52.78,52.72,52.78,66300.0,36.5367,36.5574,36.5159,36.5574,66300.0
2014-07-25 15:40:00,52.78,52.82,52.77,52.79,76100.0,36.5574,36.5851,36.5505,36.5644,76100.0
2014-07-25 15:50:00,52.8,52.82,52.78,52.81,102300.0,36.5713,36.5851,36.5574,36.5782,102300.0
2014-07-28 09:30:00,52.79,53.15,52.79,52.97,131600.0,36.5644,36.8137,36.5644,36.689,131600.0
2014-07-28 09:40:00,52.96,53.04,52.9,52.94,131400.0,36.6821,36.7375,36.6406,36.6683,131400.0
2014-07-28 09:50:00,52.94,52.98,52.87,52.92,47200.0,36.6683,36.696,36.6198,36.6544,47200.0
2014-07-28 10:00:00,52.91,52.95,52.85,52.91,65000.0,36.6475,36.6752,36.6059,36.6475,65000.0
2014-07-28 10:10:00,52.91,52.94,52.85,52.9,38900.0,36.6475,36.6683,36.6059,36.6406,38900.0
2014-07-28 10:20:00,52.9,52.93,52.84,52.9,47000.0,36.6406,36.6613,36.599,36.6406,47000.0
2014-07-28 10:30:00,52.9,52.93,52.86,52.92,45800.0,36.6406,36.6613,36.6129,36.6544,45800.0
2014-07-28 10:40:00,52.92,52.94,52.89,52.91,39100.0,36.6544,36.6683,36.6336,36.6475,39100.0
2014-07-28 10:50:00,52.91,52.94,52.88,52.88,32400.0,36.6475,36.6683,36.6267,36.6267,32400.0
2014-07-28 11:00:00,52.88,52.94,52.87,52.91,25500.0,36.6267,36.6683,36.6198,36.6475,25500.0
2014-07-28 11:10:00,52.92,52.95,52.88,52.89,37400.0,36.6544,36.6752,36.6267,36.6336,37400.0
2014-07-28 11:20:00,52.89,52.91,52.83,52.85,58400.0,36.6336,36.6475,36.5921,36.6059,58400.0
2014-07-28 11:30:00,52.86,52.9,52.84,52.9,45700.0,36.6129,36.6406,36.599,36.6406,45700.0
2014-07-28 11:40:00,52.9,52.91,52.85,52.88,24800.0,36.6406,36.6475,36.6059,36.6267,24800.0
2014-07-28 11:50:00,52.88,52.92,52.87,52.91,24900.0,36.6267,36.6544,36.6198,36.6475,24900.0
2014-07-28 12:00:00,52.91,52.93,52.89,52.91,26100.0,36.6475,36.6613,36.6336,36.6475,26100.0
2014-07-28 12:10:00,52.91,52.93,52.9,52.91,16300.0,36.6475,36.6613,36.6406,36.6475,16300.0
2014-07-28 12:20:00,52.91,52.92,52.88,52.88,27700.0,36.6475,36.6544,36.6267,36.6267,27700.0
2014-07-28 12:30:00,52.88,52.92,52.87,52.9,17200.0,36.6267,36.6544,36.6198,36.6406,17200.0
2014-07-28 12:40:00,52.91,52.94,52.88,52.91,29500.0,36.6475,36.6683,36.6267,36.6475,29500.0
2014-07-28 12:50:00,52.92,52.93,52.9,52.92,13300.0,36.6544,36.6613,36.6406,36.6544,13300.0
2014-07-28 13:00:00,52.91,52.91,52.86,52.86,20400.0,36.6475,36.6475,36.6129,36.6129,20400.0
2014-07-28 13:10:00,52.87,52.9,52.85,52.87,19600.0,36.6198,36.6406,36.6059,36.6198,19600.0
2014-07-28 13:20:00,52.87,52.89,52.85,52.89,23500.0,36.6198,36.6336,36.6059,36.6336,23500.0
2014-07-28 13:30:00,52.89,52.94,52.87,52.93,23600.0,36.6336,36.6683,36.6198,36.6613,23600.0
2014-07-28 13:40:00,52.93,52.95,52.9,52.93,18900.0,36.6613,36.6752,36.6406,36.6613,18900.0
2014-07-28 13:50:00,52.93,52.94,52.9,52.94,18600.0,36.6613,36.6683,36.6406,36.6683,18600.0
2014-07-28 14:00:00,52.94,52.97,52.93,52.94,20000.0,36.6683,36.689,36.6613,36.6683,20000.0
2014-07-28 14:10:00,52.94,52.97,52.91,52.91,26800.0,36.6683,36.689,36.6475,36.6475,26800.0
2014-07-28 14:20:00,52.91,52.93,52.91,52.93,19100.0,36.6475,36.6613,36.6475,36.6613,19100.0
2014-07-28 14:30:00,52.93,52.93,52.89,52.89,27100.0,36.6613,36.6613,36.6336,36.6336,27100.0
2014-07-28 14:40:00,52.89,52.9,52.85,52.9,31100.0,36.6336,36.6406,36.6059,36.6406,31100.0
2014-07-28 14:50:00,52.9,52.9,52.86,52.87,60700.0,36.6406,36.6406,36.6129,36.6198,60700.0
2014-07-28 15:00:00,52.87,52.91,52.87,52.89,38800.0,36.6198,36.6475,36.6198,36.6336,38800.0
2014-07-28 15:10:00,52.89,52.92,52.87,52.89,47500.0,36.6336,36.6544,36.6198,36.6336,47500.0
2014-07-28 15:20:00,52.88,52.91,52.86,52.9,60900.0,36.6267,36.6475,36.6129,36.6406,60900.0
2014-07-28 15:30:00,52.91,52.95,52.9,52.94,56200.0,36.6475,36.6752,36.6406,36.6683,56200.0
2014-07-28 15:40:00,52.95,52.95,52.91,52.91,74300.0,36.6752,36.6752,36.6475,36.6475,74300.0
2014-07-28 15:50:00,52.91,52.91,52.86,52.86,82500.0,36.6475,36.6475,36.6129,36.6129,82500.0
2014-07-29 09:30:00,52.81,53.13,52.8,52.93,148500.0,36.5782,36.7999,36.5713,36.6613,148500.0
2014-07-29 09:40:00,52.93,52.96,52.91,52.93,57700.0,36.6613,36.6821,36.6475,36.6613,57700.0
2014-07-29 09:50:00,52.93,52.95,52.89,52.93,60300.0,36.6613,36.6752,36.6336,36.6613,60300.0
2014-07-29 10:00:00,52.94,53.04,52.91,52.99,51800.0,36.6683,36.7375,36.6475,36.7029,51800.0
2014-07-29 10:10:00,53.0,53.06,52.98,52.99,73900.0,36.7098,36.7514,36.696,36.7029,73900.0
2014-07-29 10:20:00,52.98,53.0,52.94,52.94,25400.0,36.696,36.7098,36.6683,36.6683,25400.0
2014-07-29 10:30:00,52.94,52.99,52.94,52.98,30000.0,36.6683,36.7029,36.6683,36.696,30000.0
2014-07-29 10:40:00,52.97,53.0,52.95,52.98,33700.0,36.689,36.7098,36.6752,36.696,33700.0
2014-07-29 10:50:00,52.99,52.99,52.91,52.91,51800.0,36.7029,36.7029,36.6475,36.6475,51800.0
2014-07-29 11:00:00,52.91,52.92,52.83,52.84,61500.0,36.6475,36.6544,36.5921,36.599,61500.0
2014-07-29 11:10:00,52.84,52.84,52.8,52.84,27900.0,36.599,36.599,36.5713,36.599,27900.0
2014-07-29 11:20:00,52.84,52.86,52.82,52.83,30100.0,36.599,36.6129,36.5851,36.5921,30100.0
2014-07-29 11:30:00,52.83,52.83,52.76,52.77,24600.0,36.5921,36.5921,36.5436,36.5505,24600.0
2014-07-29 11:40:00,52.77,52.78,52.71,52.72,42900.0,36.5505,36.5574,36.509,36.5159,42900.0
2014-07-29 11:50:00,52.73,52.76,52.72,52.74,30600.0,36.5228,36.5436,36.5159,36.5297,30600.0
2014-07-29 12:00:00,52.73,52.74,52.7,52.74,23500.0,36.5228,36.5297,36.502,36.5297,23500.0
2014-07-29 12:10:00,52.74,52.78,52.71,52.78,35900.0,36.5297,36.5574,36.509,36.5574,35900.0
2014-07-29 12:20:00,52.78,52.87,52.78,52.87,26600.0,36.5574,36.6198,36.5574,36.6198,26600.0
2014-07-29 12:30:00,52.87,52.89,52.82,52.87,25900.0,36.6198,36.6336,36.5851,36.6198,25900.0
2014-07-29 12:40:00,52.86,52.87,52.84,52.87,30500.0,36.6129,36.6198,36.599,36.6198,30500.0
2014-07-29 12:50:00,52.86,52.89,52.84,52.84,17400.0,36.6129,36.6336,36.599,36.599,17400.0
2014-07-29 13:00:00,52.84,52.89,52.83,52.89,18700.0,36.599,36.6336,36.5921,36.6336,18700.0
2014-07-29 13:10:00,52.9,52.9,52.81,52.83,28100.0,36.6406,36.6406,36.5782,36.5921,28100.0
2014-07-29 13:20:00,52.83,52.88,52.83,52.88,16900.0,36.5921,36.6267,36.5921,36.6267,16900.0
2014-07-29 13:30:00,52.88,52.88,52.81,52.81,14500.0,36.6267,36.6267,36.5782,36.5782,14500.0
2014-07-29 13:40:00,52.81,52.88,52.81,52.86,21600.0,36.5782,36.6267,36.5782,36.6129,21600.0
2014-07-29 13:50:00,52.87,52.87,52.82,52.84,19600.0,36.6198,36.6198,36.5851,36.599,19600.0
2014-07-29 14:00:00,52.85,52.86,52.78,52.78,25100.0,36.6059,36.6129,36.5574,36.5574,25100.0
2014-07-29 14:10:00,52.78,52.84,52.78,52.78,37800.0,36.5574,36.599,36.5574,36.5574,37800.0
2014-07-29 14:20:00,52.78,52.79,52.68,52.73,43800.0,36.5574,36.5644,36.4882,36.5228,43800.0
2014-07-29 14:30:00,52.73,52.75,52.72,52.73,27900.0,36.5228,36.5367,36.5159,36.5228,27900.0
2014-07-29 14:40:00,52.73,52.75,52.69,52.7,43300.0,36.5228,36.5367,36.4951,36.502,43300.0
2014-07-29 14:50:00,52.7,52.7,52.66,52.66,31000.0,36.502,36.502,36.4743,36.4743,31000.0
2014-07-29 15:00:00,52.66,52.68,52.63,52.65,39400.0,36.4743,36.4882,36.4535,36.4674,39400.0
2014-07-29 15:10:00,52.65,52.65,52.62,52.63,39600.0,36.4674,36.4674,36.4466,36.4535,39600.0
2014-07-29 15:20:00,52.64,52.66,52.58,52.58,48600.0,36.4605,36.4743,36.4189,36.4189,48600.0
2014-07-29 15:30:00,52.58,52.62,52.55,52.6,72700.0,36.4189,36.4466,36.3981,36.4328,72700.0
2014-07-29 15:40:00,52.61,52.62,52.52,52.57,109100.0,36.4397,36.4466,36.3774,36.412,109100.0
2014-07-29 15:50:00,52.56,52.58,52.51,52.52,117200.0,36.4051,36.4189,36.3704,36.3774,117200.0
2014-07-30 09:30:00,52.58,52.7,52.14,52.15,101200.0,36.4189,36.502,36.1142,36.1211,101200.0
2014-07-30 09:40:00,52.14,52.32,52.07,52.29,78900.0,36.1142,36.2388,36.0657,36.2181,78900.0
2014-07-30 09:50:00,52.29,52.31,52.05,52.06,54800.0,36.2181,36.2319,36.0518,36.0587,54800.0
2014-07-30 10:00:00,52.07,52.15,52.04,52.14,53800.0,36.0657,36.1211,36.0449,36.1142,53800.0
2014-07-30 10:10:00,52.15,52.19,52.07,52.08,48600.0,36.1211,36.1488,36.0657,36.0726,48600.0
2014-07-30 10:20:00,52.07,52.14,52.01,52.04,45600.0,36.0657,36.1142,36.0241,36.0449,45600.0
2014-07-30 10:30:00,52.04,52.08,52.01,52.01,42000.0,36.0449,36.0726,36.0241,36.0241,42000.0
2014-07-30 10:40:00,52.01,52.05,51.93,52.05,71300.0,36.0241,36.0518,35.9687,36.0518,71300.0
2014-07-30 10:50:00,52.04,52.08,52.0,52.04,42600.0,36.0449,36.0726,36.0172,36.0449,42600.0
2014-07-30 11:00:00,52.04,52.05,51.96,52.04,28800.0,36.0449,36.0518,35.9895,36.0449,28800.0
2014-07-30 11:10:00,52.04,52.12,52.02,52.1,36700.0,36.0449,36.1003,36.031,36.0864,36700.0
2014-07-30 11:20:00,52.09,52.09,52.05,52.08,52300.0,36.0795,36.0795,36.0518,36.0726,52300.0
2014-07-30 11:30:00,52.08,52.08,51.96,51.96,24100.0,36.0726,36.0726,35.9895,35.9895,24100.0
2014-07-30 11:40:00,51.97,51.98,51.9,51.9,31600.0,35.9964,36.0033,35.9479,35.9479,31600.0
2014-07-30 11:50:00,51.91,51.95,51.86,51.88,43400.0,35.9548,35.9826,35.9202,35.9341,43400.0
2014-07-30 12:00:00,51.89,51.95,51.85,51.85,25500.0,35.941,35.9826,35.9133,35.9133,25500.0
2014-07-30 12:10:00,51.85,51.95,51.84,51.88,47100.0,35.9133,35.9826,35.9064,35.9341,47100.0
2014-07-30 12:20:00,51.88,51.93,51.87,51.88,20000.0,35.9341,35.9687,35.9271,35.9341,20000.0
2014-07-30 12:30:00,51.88,51.95,51.86,51.93,31400.0,35.9341,35.9826,35.9202,35.9687,31400.0
2014-07-30 12:40:00,51.93,51.97,51.91,51.93,24800.0,35.9687,35.9964,35.9548,35.9687,24800.0
2014-07-30 12:50:00,51.92,51.95,51.89,51.94,21200.0,35.9618,35.9826,35.941,35.9756,21200.0
2014-07-30 13:00:00,51.94,51.94,51.84,51.84,15500.0,35.9756,35.9756,35.9064,35.9064,15500.0
2014-07-30 13:10:00,51.85,51.85,51.76,51.76,32000.0,35.9133,35.9133,35.851,35.851,32000.0
2014-07-30 13:20:00,51.76,51.82,51.75,51.78,26500.0,35.851,35.8925,35.844,35.8648,26500.0
2014-07-30 13:30:00,51.79,51.88,51.79,51.88,42200.0,35.8717,35.9341,35.8717,35.9341,42200.0
2014-07-30 13:40:00,51.88,51.92,51.87,51.88,23200.0,35.9341,35.9618,35.9271,35.9341,23200.0
2014-07-30 13:50:00,51.88,51.92,51.82,51.87,49100.0,35.9341,35.9618,35.8925,35.9271,49100.0
2014-07-30 14:00:00,51.87,51.99,51.79,51.96,73400.0,35.9271,36.0103,35.8717,35.9895,73400.0
2014-07-30 14:10:00,51.96,51.99,51.92,51.95,83900.0,35.9895,36.0103,35.9618,35.9826,83900.0
2014-07-30 14:20:00,51.96,52.03,51.93,52.03,36100.0,35.9895,36.038,35.9687,36.038,36100.0
2014-07-30 14:30:00,52.04,52.04,51.96,52.0,53500.0,36.0449,36.0449,35.9895,36.0172,53500.0
2014-07-30 14:40:00,52.0,52.05,51.93,51.96,51000.0,36.0172,36.0518,35.9687,35.9895,51000.0
2014-07-30 14:50:00,51.95,51.95,51.88,51.9,67200.0,35.9826,35.9826,35.9341,35.9479,67200.0
2014-07-30 15:00:00,51.89,51.92,51.84,51.88,73500.0,35.941,35.9618,35.9064,35.9341,73500.0
2014-07-30 15:10:00,51.88,51.91,51.86,51.87,111700.0,35.9341,35.9548,35.9202,35.9271,111700.0
2014-07-30 15:20:00,51.88,51.91,51.85,51.85,84000.0,35.9341,35.9548,35.9133,35.9133,84000.0
2014-07-30 15:30:00,51.86,51.86,51.81,51.81,110800.0,35.9202,35.9202,35.8856,35.8856,110800.0
2014-07-30 15:40:00,51.82,51.83,51.77,51.77,127400.0,35.8925,35.8994,35.8579,35.8579,127400.0
2014-07-30 15:50:00,51.77,51.78,51.62,51.65,670000.0,35.8579,35.8648,35.754,35.7748,670000.0
2014-07-31 09:30:00,51.35,51.4,51.03,51.09,270300.0,35.567,35.6016,35.3453,35.3869,270300.0
2014-07-31 09:40:00,51.09,51.31,51.07,51.3,124300.0,35.3869,35.5393,35.373,35.5323,124300.0
2014-07-31 09:50:00,51.3,51.3,51.12,51.14,94800.0,35.5323,35.5323,35.4077,35.4215,94800.0
2014-07-31 10:00:00,51.15,51.26,51.07,51.09,124700.0,35.4284,35.5046,35.373,35.3869,124700.0
2014-07-31 10:10:00,51.1,51.25,51.08,51.25,68900.0,35.3938,35.4977,35.38,35.4977,68900.0
2014-07-31 10:20:00,51.25,51.25,51.11,51.15,109200.0,35.4977,35.4977,35.4007,35.4284,109200.0
2014-07-31 10:30:00,51.17,51.2,51.11,51.16,78600.0,35.4423,35.4631,35.4007,35.4354,78600.0
2014-07-31 10:40:00,51.16,51.22,51.14,51.15,71200.0,35.4354,35.4769,35.4215,35.4284,71200.0
2014-07-31 10:50:00,51.16,51.18,51.03,51.04,54200.0,35.4354,35.4492,35.3453,35.3523,54200.0
2014-07-31 11:00:00,51.04,51.09,50.96,51.01,105100.0,35.3523,35.3869,35.2968,35.3315,105100.0
2014-07-31 11:10:00,51.01,51.02,50.91,50.91,63400.0,35.3315,35.3384,35.2622,35.2622,63400.0
2014-07-31 11:20:00,50.91,50.96,50.87,50.88,70500.0,35.2622,35.2968,35.2345,35.2414,70500.0
2014-07-31 11:30:00,50.89,50.96,50.87,50.96,90100.0,35.2484,35.2968,35.2345,35.2968,90100.0
2014-07-31 11:40:00,50.96,50.96,50.82,50.86,108500.0,35.2968,35.2968,35.1999,35.2276,108500.0
2014-07-31 11:50:00,50.86,50.86,50.71,50.73,82600.0,35.2276,35.2276,35.1237,35.1375,82600.0
2014-07-31 12:00:00,50.74,50.83,50.72,50.83,60200.0,35.1445,35.2068,35.1306,35.2068,60200.0
2014-07-31 12:10:00,50.82,50.82,50.73,50.81,57300.0,35.1999,35.1999,35.1375,35.1929,57300.0
2014-07-31 12:20:00,50.82,50.89,50.82,50.85,60300.0,35.1999,35.2484,35.1999,35.2207,60300.0
2014-07-31 12:30:00,50.86,50.89,50.84,50.87,35000.0,35.2276,35.2484,35.2137,35.2345,35000.0
2014-07-31 12:40:00,50.87,50.87,50.8,50.83,41100.0,35.2345,35.2345,35.186,35.2068,41100.0
2014-07-31 12:50:00,50.84,50.87,50.79,50.79,41600.0,35.2137,35.2345,35.1791,35.1791,41600.0
2014-07-31 13:00:00,50.8,50.83,50.64,50.64,147300.0,35.186,35.2068,35.0752,35.0752,147300.0
2014-07-31 13:10:00,50.65,50.66,50.54,50.58,167500.0,35.0821,35.0891,35.0059,35.0336,167500.0
2014-07-31 13:20:00,50.58,50.59,50.5,50.53,137900.0,35.0336,35.0406,34.9782,34.999,137900.0
2014-07-31 13:30:00,50.54,50.6,50.49,50.58,107100.0,35.0059,35.0475,34.9713,35.0336,107100.0
2014-07-31 13:40:00,50.58,50.65,50.53,50.56,81800.0,35.0336,35.0821,34.999,35.0198,81800.0
2014-07-31 13:50:00,50.55,50.6,50.53,50.59,72000.0,35.0129,35.0475,34.999,35.0406,72000.0
2014-07-31 14:00:00,50.6,50.66,50.6,50.61,94400.0,35.0475,35.0891,35.0475,35.0544,94400.0
2014-07-31 14:10:00,50.62,50.62,50.51,50.53,86700.0,35.0613,35.0613,34.9852,34.999,86700.0
2014-07-31 14:20:00,50.52,50.55,50.45,50.55,117100.0,34.9921,35.0129,34.9436,35.0129,117100.0
2014-07-31 14:30:00,50.56,50.56,50.51,50.53,101500.0,35.0198,35.0198,34.9852,34.999,101500.0
2014-07-31 14:40:00,50.53,50.54,50.43,50.47,93000.0,34.999,35.0059,34.9297,34.9574,93000.0
2014-07-31 14:50:00,50.46,50.49,50.41,50.42,72900.0,34.9505,34.9713,34.9159,34.9228,72900.0
2014-07-31 15:00:00,50.43,50.49,50.41,50.46,68300.0,34.9297,34.9713,34.9159,34.9505,68300.0
2014-07-31 15:10:00,50.46,50.46,50.36,50.37,128500.0,34.9505,34.9505,34.8813,34.8882,128500.0
2014-07-31 15:20:00,50.36,50.38,50.32,50.36,138900.0,34.8813,34.8951,34.8536,34.8813,138900.0
2014-07-31 15:30:00,50.36,50.4,50.33,50.37,160300.0,34.8813,34.909,34.8605,34.8882,160300.0
2014-07-31 15:40:00,50.36,50.38,50.21,50.22,310300.0,34.8813,34.8951,34.7774,34.7843,310300.0
2014-07-31 15:50:00,50.23,50.23,50.14,50.15,501500.0,34.7912,34.7912,34.7289,34.7358,501500.0
2014-08-01 09:30:00,50.28,50.5,50.24,50.4,202000.0,34.8258,34.9782,34.7981,34.909,202000.0
2014-08-01 09:40:00,50.41,50.52,50.39,50.51,131500.0,34.9159,34.9921,34.902,34.9852,131500.0
2014-08-01 09:50:00,50.53,50.72,50.52,50.71,91800.0,34.999,35.1306,34.9921,35.1237,91800.0
2014-08-01 10:00:00,50.72,50.81,50.63,50.81,111200.0,35.1306,35.1929,35.0683,35.1929,111200.0
2014-08-01 10:10:00,50.82,50.87,50.79,50.81,122200.0,35.1999,35.2345,35.1791,35.1929,122200.0
2014-08-01 10:20:00,50.81,51.01,50.81,50.99,113000.0,35.1929,35.3315,35.1929,35.3176,113000.0
2014-08-01 10:30:00,50.99,51.02,50.97,51.0,115300.0,35.3176,35.3384,35.3038,35.3245,115300.0
2014-08-01 10:40:00,51.0,51.0,50.86,50.86,112100.0,35.3245,35.3245,35.2276,35.2276,112100.0
2014-08-01 10:50:00,50.86,50.9,50.8,50.9,239600.0,35.2276,35.2553,35.186,35.2553,239600.0
2014-08-01 11:00:00,50.89,50.91,50.84,50.86,83500.0,35.2484,35.2622,35.2137,35.2276,83500.0
2014-08-01 11:10:00,50.85,50.86,50.78,50.82,88800.0,35.2207,35.2276,35.1722,35.1999,88800.0
2014-08-01 11:20:00,50.82,50.9,50.8,50.85,77700.0,35.1999,35.2553,35.186,35.2207,77700.0
2014-08-01 11:30:00,50.85,50.89,50.75,50.77,114500.0,35.2207,35.2484,35.1514,35.1652,114500.0
2014-08-01 11:40:00,50.76,50.8,50.71,50.73,123700.0,35.1583,35.186,35.1237,35.1375,123700.0
2014-08-01 11:50:00,50.73,50.74,50.64,50.71,81600.0,35.1375,35.1445,35.0752,35.1237,81600.0
2014-08-01 12:00:00,50.72,50.76,50.65,50.68,72900.0,35.1306,35.1583,35.0821,35.1029,72900.0
2014-08-01 12:10:00,50.69,50.8,50.66,50.76,68500.0,35.1098,35.186,35.0891,35.1583,68500.0
2014-08-01 12:20:00,50.76,50.82,50.74,50.77,44800.0,35.1583,35.1999,35.1445,35.1652,44800.0
2014-08-01 12:30:00,50.77,50.82,50.74,50.75,32300.0,35.1652,35.1999,35.1445,35.1514,32300.0
2014-08-01 12:40:00,50.74,50.8,50.73,50.74,74600.0,35.1445,35.186,35.1375,35.1445,74600.0
2014-08-01 12:50:00,50.75,50.86,50.74,50.85,73500.0,35.1514,35.2276,35.1445,35.2207,73500.0
2014-08-01 13:00:00,50.86,50.88,50.75,50.88,107200.0,35.2276,35.2414,35.1514,35.2414,107200.0
2014-08-01 13:10:00,50.88,50.95,50.87,50.93,49500.0,35.2414,35.2899,35.2345,35.2761,49500.0
2014-08-01 13:20:00,50.93,51.07,50.81,51.06,86700.0,35.2761,35.373,35.1929,35.3661,86700.0
2014-08-01 13:30:00,51.07,51.08,50.91,51.07,78900.0,35.373,35.38,35.2622,35.373,78900.0
2014-08-01 13:40:00,51.06,51.06,50.99,51.01,87100.0,35.3661,35.3661,35.3176,35.3315,87100.0
2014-08-01 13:50:00,51.01,51.02,50.92,51.01,166600.0,35.3315,35.3384,35.2691,35.3315,166600.0
2014-08-01 14:00:00,51.01,51.04,50.97,50.99,78000.0,35.3315,35.3523,35.3038,35.3176,78000.0
2014-08-01 14:10:00,51.0,51.09,50.98,51.05,71800.0,35.3245,35.3869,35.3107,35.3592,71800.0
2014-08-01 14:20:00,51.05,51.06,50.96,50.99,72500.0,35.3592,35.3661,35.2968,35.3176,72500.0
2014-08-01 14:30:00,51.0,51.04,50.97,51.04,163900.0,35.3245,35.3523,35.3038,35.3523,163900.0
2014-08-01 14:40:00,51.05,51.05,50.97,51.01,52600.0,35.3592,35.3592,35.3038,35.3315,52600.0
2014-08-01 14:50:00,51.0,51.02,50.96,51.01,57300.0,35.3245,35.3384,35.2968,35.3315,57300.0
2014-08-01 15:00:00,51.01,51.02,50.96,50.99,74100.0,35.3315,35.3384,35.2968,35.3176,74100.0
2014-08-01 15:10:00,50.98,51.03,50.94,51.01,75300.0,35.3107,35.3453,35.283,35.3315,75300.0
2014-08-01 15:20:00,51.02,51.04,50.99,50.99,61700.0,35.3384,35.3523,35.3176,35.3176,61700.0
2014-08-01 15:30:00,50.99,51.01,50.97,51.0,78000.0,35.3176,35.3315,35.3038,35.3245,78000.0
2014-08-01 15:40:00,51.0,51.03,50.93,50.97,183600.0,35.3245,35.3453,35.2761,35.3038,183600.0
2014-08-01 15:50:00,50.97,51.0,50.91,50.94,294400.0,35.3038,35.3245,35.2622,35.283,294400.0
2014-08-04 09:30:00,51.09,51.12,50.86,50.91,98600.0,35.3869,35.4077,35.2276,35.2622,98600.0
2014-08-04 09:40:00,50.91,51.02,50.9,50.99,107900.0,35.2622,35.3384,35.2553,35.3176,107900.0
2014-08-04 09:50:00,51.0,51.01,50.9,50.99,58300.0,35.3245,35.3315,35.2553,35.3176,58300.0
2014-08-04 10:00:00,50.99,51.03,50.95,50.97,95100.0,35.3176,35.3453,35.2899,35.3038,95100.0
2014-08-04 10:10:00,50.97,50.99,50.94,50.99,63500.0,35.3038,35.3176,35.283,35.3176,63500.0
2014-08-04 10:20:00,51.0,51.03,50.97,50.98,45900.0,35.3245,35.3453,35.3038,35.3107,45900.0
2014-08-04 10:30:00,50.98,51.01,50.97,50.99,57600.0,35.3107,35.3315,35.3038,35.3176,57600.0
2014-08-04 10:40:00,51.0,51.01,50.96,50.99,74700.0,35.3245,35.3315,35.2968,35.3176,74700.0
2014-08-04 10:50:00,50.99,51.0,50.91,50.91,57500.0,35.3176,35.3245,35.2622,35.2622,57500.0
2014-08-04 11:00:00,50.91,50.98,50.91,50.98,35100.0,35.2622,35.3107,35.2622,35.3107,35100.0
2014-08-04 11:10:00,50.98,51.03,50.98,50.99,29500.0,35.3107,35.3453,35.3107,35.3176,29500.0
2014-08-04 11:20:00,50.99,51.02,50.98,51.0,25600.0,35.3176,35.3384,35.3107,35.3245,25600.0
2014-08-04 11:30:00,51.0,51.03,50.98,51.01,32200.0,35.3245,35.3453,35.3107,35.3315,32200.0
2014-08-04 11:40:00,51.01,51.02,50.98,51.0,45900.0,35.3315,35.3384,35.3107,35.3245,45900.0
2014-08-04 11:50:00,50.99,50.99,50.96,50.97,80600.0,35.3176,35.3176,35.2968,35.3038,80600.0
2014-08-04 12:00:00,50.97,51.0,50.96,50.97,33300.0,35.3038,35.3245,35.2968,35.3038,33300.0
2014-08-04 12:10:00,50.97,50.99,50.96,50.98,24200.0,35.3038,35.3176,35.2968,35.3107,24200.0
2014-08-04 12:20:00,50.97,51.03,50.96,51.0,23600.0,35.3038,35.3453,35.2968,35.3245,23600.0
2014-08-04 12:30:00,51.0,51.02,51.0,51.02,24300.0,35.3245,35.3384,35.3245,35.3384,24300.0
2014-08-04 12:40:00,51.02,51.04,51.01,51.02,20600.0,35.3384,35.3523,35.3315,35.3384,20600.0
2014-08-04 12:50:00,51.01,51.05,51.01,51.03,21000.0,35.3315,35.3592,35.3315,35.3453,21000.0
2014-08-04 13:00:00,51.04,51.11,51.04,51.11,18800.0,35.3523,35.4007,35.3523,35.4007,18800.0
2014-08-04 13:10:00,51.1,51.17,51.1,51.13,78100.0,35.3938,35.4423,35.3938,35.4146,78100.0
2014-08-04 13:20:00,51.14,51.22,51.14,51.2,50300.0,35.4215,35.4769,35.4215,35.4631,50300.0
2014-08-04 13:30:00,51.2,51.21,51.15,51.16,35800.0,35.4631,35.47,35.4284,35.4354,35800.0
2014-08-04 13:40:00,51.17,51.21,51.16,51.18,92800.0,35.4423,35.47,35.4354,35.4492,92800.0
2014-08-04 13:50:00,51.18,51.21,51.14,51.14,22800.0,35.4492,35.47,35.4215,35.4215,22800.0
2014-08-04 14:00:00,51.14,51.18,51.14,51.17,108100.0,35.4215,35.4492,35.4215,35.4423,108100.0
2014-08-04 14:10:00,51.17,51.19,51.14,51.15,35100.0,35.4423,35.4561,35.4215,35.4284,35100.0
2014-08-04 14:20:00,51.15,51.16,51.09,51.09,59900.0,35.4284,35.4354,35.3869,35.3869,59900.0
2014-08-04 14:30:00,51.09,51.16,51.09,51.16,31800.0,35.3869,35.4354,35.3869,35.4354,31800.0
2014-08-04 14:40:00,51.16,51.21,51.15,51.21,61900.0,35.4354,35.47,35.4284,35.47,61900.0
2014-08-04 14:50:00,51.22,51.26,51.22,51.23,30000.0,35.4769,35.5046,35.4769,35.4839,30000.0
2014-08-04 15:00:00,51.23,51.24,51.21,51.22,23100.0,35.4839,35.4908,35.47,35.4769,23100.0
2014-08-04 15:10:00,51.23,51.26,51.22,51.26,31800.0,35.4839,35.5046,35.4769,35.5046,31800.0
2014-08-04 15:20:00,51.25,51.26,51.22,51.24,40200.0,35.4977,35.5046,35.4769,35.4908,40200.0
2014-08-04 15:30:00,51.24,51.26,51.21,51.21,87600.0,35.4908,35.5046,35.47,35.47,87600.0
2014-08-04 15:40:00,51.21,51.24,51.2,51.24,151100.0,35.47,35.4908,35.4631,35.4908,151100.0
2014-08-04 15:50:00,51.23,51.3,51.23,51.29,291000.0,35.4839,35.5323,35.4839,35.5254,291000.0
2014-08-05 09:30:00,51.24,51.24,51.02,51.16,116100.0,35.4908,35.4908,35.3384,35.4354,116100.0
2014-08-05 09:40:00,51.15,51.19,51.06,51.08,47100.0,35.4284,35.4561,35.3661,35.38,47100.0
2014-08-05 09:50:00,51.08,51.1,51.0,51.08,58100.0,35.38,35.3938,35.3245,35.38,58100.0
2014-08-05 10:00:00,51.08,51.13,51.01,51.03,47300.0,35.38,35.4146,35.3315,35.3453,47300.0
2014-08-05 10:10:00,51.04,51.09,51.03,51.05,44500.0,35.3523,35.3869,35.3453,35.3592,44500.0
2014-08-05 10:20:00,51.06,51.14,51.05,51.14,46100.0,35.3661,35.4215,35.3592,35.4215,46100.0
2014-08-05 10:30:00,51.14,51.16,51.11,51.16,68400.0,35.4215,35.4354,35.4007,35.4354,68400.0
2014-08-05 10:40:00,51.16,51.18,51.15,51.15,29000.0,35.4354,35.4492,35.4284,35.4284,29000.0
2014-08-05 10:50:00,51.15,51.16,51.05,51.06,52700.0,35.4284,35.4354,35.3592,35.3661,52700.0
2014-08-05 11:00:00,51.07,51.09,51.04,51.09,125400.0,35.373,35.3869,35.3523,35.3869,125400.0
2014-08-05 11:10:00,51.09,51.15,51.09,51.11,54500.0,35.3869,35.4284,35.3869,35.4007,54500.0
2014-08-05 11:20:00,51.11,51.15,51.11,51.12,43100.0,35.4007,35.4284,35.4007,35.4077,43100.0
2014-08-05 11:30:00,51.13,51.14,51.0,51.01,118500.0,35.4146,35.4215,35.3245,35.3315,118500.0
2014-08-05 11:40:00,51.01,51.02,51.0,51.0,36100.0,35.3315,35.3384,35.3245,35.3245,36100.0
2014-08-05 11:50:00,51.0,51.02,50.98,50.98,48000.0,35.3245,35.3384,35.3107,35.3107,48000.0
2014-08-05 12:00:00,50.99,51.02,50.98,51.0,73900.0,35.3176,35.3384,35.3107,35.3245,73900.0
2014-08-05 12:10:00,51.01,51.02,50.99,51.01,47500.0,35.3315,35.3384,35.3176,35.3315,47500.0
2014-08-05 12:20:00,51.0,51.01,50.98,51.01,62100.0,35.3245,35.3315,35.3107,35.3315,62100.0
2014-08-05 12:30:00,51.0,51.01,50.98,50.98,40000.0,35.3245,35.3315,35.3107,35.3107,40000.0
2014-08-05 12:40:00,50.98,51.01,50.98,51.0,40300.0,35.3107,35.3315,35.3107,35.3245,40300.0
2014-08-05 12:50:00,51.0,51.01,50.99,51.01,22100.0,35.3245,35.3315,35.3176,35.3315,22100.0
2014-08-05 13:00:00,51.01,51.01,50.99,51.0,24300.0,35.3315,35.3315,35.3176,35.3245,24300.0
2014-08-05 13:10:00,51.0,51.02,50.99,51.01,44300.0,35.3245,35.3384,35.3176,35.3315,44300.0
2014-08-05 13:20:00,51.01,51.02,50.98,51.01,45200.0,35.3315,35.3384,35.3107,35.3315,45200.0
2014-08-05 13:30:00,51.01,51.02,50.9,50.9,115800.0,35.3315,35.3384,35.2553,35.2553,115800.0
2014-08-05 13:40:00,50.9,50.95,50.83,50.88,113600.0,35.2553,35.2899,35.2068,35.2414,113600.0
2014-08-05 13:50:00,50.88,50.92,50.85,50.88,38600.0,35.2414,35.2691,35.2207,35.2414,38600.0
2014-08-05 14:00:00,50.88,50.9,50.79,50.8,49300.0,35.2414,35.2553,35.1791,35.186,49300.0
2014-08-05 14:10:00,50.8,50.87,50.8,50.85,62800.0,35.186,35.2345,35.186,35.2207,62800.0
2014-08-05 14:20:00,50.85,50.88,50.83,50.88,66600.0,35.2207,35.2414,35.2068,35.2414,66600.0
2014-08-05 14:30:00,50.87,50.92,50.86,50.88,63600.0,35.2345,35.2691,35.2276,35.2414,63600.0
2014-08-05 14:40:00,50.89,50.92,50.87,50.91,134600.0,35.2484,35.2691,35.2345,35.2622,134600.0
2014-08-05 14:50:00,50.91,50.94,50.87,50.88,90700.0,35.2622,35.283,35.2345,35.2414,90700.0
2014-08-05 15:00:00,50.87,50.9,50.84,50.85,57200.0,35.2345,35.2553,35.2137,35.2207,57200.0
2014-08-05 15:10:00,50.85,50.9,50.82,50.89,68500.0,35.2207,35.2553,35.1999,35.2484,68500.0
2014-08-05 15:20:00,50.88,50.95,50.87,50.9,97800.0,35.2414,35.2899,35.2345,35.2553,97800.0
2014-08-05 15:30:00,50.91,51.0,50.91,50.93,90000.0,35.2622,35.3245,35.2622,35.2761,90000.0
2014-08-05 15:40:00,50.93,50.99,50.91,50.91,133100.0,35.2761,35.3176,35.2622,35.2622,133100.0
2014-08-05 15:50:00,50.91,50.94,50.87,50.87,145100.0,35.2622,35.283,35.2345,35.2345,145100.0
2014-08-06 09:30:00,50.82,51.78,50.71,51.34,280800.0,35.1999,35.8648,35.1237,35.56,280800.0
2014-08-06 09:40:00,51.34,51.53,51.34,51.44,98100.0,35.56,35.6916,35.56,35.6293,98100.0
2014-08-06 09:50:00,51.45,51.5,51.33,51.47,86700.0,35.6362,35.6709,35.5531,35.6501,86700.0
2014-08-06 10:00:00,51.46,51.58,51.45,51.47,112300.0,35.6432,35.7263,35.6362,35.6501,112300.0
2014-08-06 10:10:00,51.48,51.48,51.33,51.4,94200.0,35.657,35.657,35.5531,35.6016,94200.0
2014-08-06 10:20:00,51.39,51.46,51.36,51.45,40200.0,35.5947,35.6432,35.5739,35.6362,40200.0
2014-08-06 10:30:00,51.45,51.47,51.33,51.34,51200.0,35.6362,35.6501,35.5531,35.56,51200.0
2014-08-06 10:40:00,51.35,51.37,51.28,51.33,49000.0,35.567,35.5808,35.5185,35.5531,49000.0
2014-08-06 10:50:00,51.33,51.42,51.32,51.41,67800.0,35.5531,35.6155,35.5462,35.6085,67800.0
2014-08-06 11:00:00,51.41,51.43,51.38,51.38,34700.0,35.6085,35.6224,35.5877,35.5877,34700.0
2014-08-06 11:10:00,51.38,51.39,51.33,51.35,52100.0,35.5877,35.5947,35.5531,35.567,52100.0
2014-08-06 11:20:00,51.34,51.36,51.26,51.27,51300.0,35.56,35.5739,35.5046,35.5116,51300.0
2014-08-06 11:30:00,51.28,51.36,51.26,51.35,57900.0,35.5185,35.5739,35.5046,35.567,57900.0
2014-08-06 11:40:00,51.35,51.42,51.31,51.42,66200.0,35.567,35.6155,35.5393,35.6155,66200.0
2014-08-06 11:50:00,51.43,51.49,51.41,51.49,42600.0,35.6224,35.6639,35.6085,35.6639,42600.0
2014-08-06 12:00:00,51.49,51.53,51.44,51.45,58400.0,35.6639,35.6916,35.6293,35.6362,58400.0
2014-08-06 12:10:00,51.45,51.5,51.4,51.41,57000.0,35.6362,35.6709,35.6016,35.6085,57000.0
2014-08-06 12:20:00,51.4,51.5,51.4,51.43,32500.0,35.6016,35.6709,35.6016,35.6224,32500.0
2014-08-06 12:30:00,51.43,51.5,51.42,51.48,32800.0,35.6224,35.6709,35.6155,35.657,32800.0
2014-08-06 12:40:00,51.48,51.52,51.42,51.42,28000.0,35.657,35.6847,35.6155,35.6155,28000.0
2014-08-06 12:50:00,51.42,51.47,51.41,51.46,54900.0,35.6155,35.6501,35.6085,35.6432,54900.0
2014-08-06 13:00:00,51.45,51.45,51.41,51.43,20000.0,35.6362,35.6362,35.6085,35.6224,20000.0
2014-08-06 13:10:00,51.42,51.51,51.42,51.51,28100.0,35.6155,35.6778,35.6155,35.6778,28100.0
2014-08-06 13:20:00,51.51,51.55,51.5,51.51,21900.0,35.6778,35.7055,35.6709,35.6778,21900.0
2014-08-06 13:30:00,51.5,51.53,51.48,51.52,84200.0,35.6709,35.6916,35.657,35.6847,84200.0
2014-08-06 13:40:00,51.53,51.57,51.51,51.55,66600.0,35.6916,35.7194,35.6778,35.7055,66600.0
2014-08-06 13:50:00,51.54,51.58,51.54,51.55,48200.0,35.6986,35.7263,35.6986,35.7055,48200.0
2014-08-06 14:00:00,51.55,51.57,51.5,51.55,53600.0,35.7055,35.7194,35.6709,35.7055,53600.0
2014-08-06 14:10:00,51.54,51.61,51.54,51.58,105200.0,35.6986,35.7471,35.6986,35.7263,105200.0
2014-08-06 14:20:00,51.58,51.59,51.54,51.58,61000.0,35.7263,35.7332,35.6986,35.7263,61000.0
2014-08-06 14:30:00,51.58,51.58,51.5,51.52,116900.0,35.7263,35.7263,35.6709,35.6847,116900.0
2014-08-06 14:40:00,51.52,51.58,51.5,51.53,52700.0,35.6847,35.7263,35.6709,35.6916,52700.0
2014-08-06 14:50:00,51.54,51.62,51.53,51.62,54900.0,35.6986,35.754,35.6916,35.754,54900.0
2014-08-06 15:00:00,51.62,51.68,51.61,51.64,64100.0,35.754,35.7955,35.7471,35.7678,64100.0
2014-08-06 15:10:00,51.64,51.75,51.64,51.73,132600.0,35.7678,35.844,35.7678,35.8302,132600.0
2014-08-06 15:20:00,51.72,51.75,51.7,51.72,99400.0,35.8232,35.844,35.8094,35.8232,99400.0
2014-08-06 15:30:00,51.72,51.73,51.66,51.7,103600.0,35.8232,35.8302,35.7817,35.8094,103600.0
2014-08-06 15:40:00,51.7,51.73,51.67,51.69,99200.0,35.8094,35.8302,35.7886,35.8025,99200.0
2014-08-06 15:50:00,51.69,51.75,51.69,51.71,164800.0,35.8025,35.844,35.8025,35.8163,164800.0
2014-08-07 09:30:00,51.35,51.92,51.35,51.79,74800.0,35.567,35.9618,35.567,35.8717,74800.0
2014-08-07 09:40:00,51.78,51.83,51.66,51.67,42800.0,35.8648,35.8994,35.7817,35.7886,42800.0
2014-08-07 09:50:00,51.65,51.74,51.65,51.69,35100.0,35.7748,35.8371,35.7748,35.8025,35100.0
2014-08-07 10:00:00,51.7,51.74,51.63,51.69,31300.0,35.8094,35.8371,35.7609,35.8025,31300.0
2014-08-07 10:10:00,51.67,51.7,51.59,51.62,41300.0,35.7886,35.8094,35.7332,35.754,41300.0
2014-08-07 10:20:00,51.6,51.67,51.6,51.64,18300.0,35.7401,35.7886,35.7401,35.7678,18300.0
2014-08-07 10:30:00,51.64,51.71,51.62,51.7,34200.0,35.7678,35.8163,35.754,35.8094,34200.0
2014-08-07 10:40:00,51.69,51.69,51.54,51.55,23100.0,35.8025,35.8025,35.6986,35.7055,23100.0
2014-08-07 10:50:00,51.55,51.55,51.48,51.55,27400.0,35.7055,35.7055,35.657,35.7055,27400.0
2014-08-07 11:00:00,51.55,51.55,51.41,51.42,38400.0,35.7055,35.7055,35.6085,35.6155,38400.0
2014-08-07 11:10:00,51.41,51.41,51.3,51.37,78800.0,35.6085,35.6085,35.5323,35.5808,78800.0
2014-08-07 11:20:00,51.37,51.42,51.33,51.34,38900.0,35.5808,35.6155,35.5531,35.56,38900.0
2014-08-07 11:30:00,51.33,51.42,51.32,51.39,66000.0,35.5531,35.6155,35.5462,35.5947,66000.0
2014-08-07 11:40:00,51.39,51.39,51.26,51.31,35000.0,35.5947,35.5947,35.5046,35.5393,35000.0
2014-08-07 11:50:00,51.31,51.33,51.24,51.3,22900.0,35.5393,35.5531,35.4908,35.5323,22900.0
2014-08-07 12:00:00,51.3,51.37,51.26,51.37,29300.0,35.5323,35.5808,35.5046,35.5808,29300.0
2014-08-07 12:10:00,51.38,51.38,51.22,51.23,26900.0,35.5877,35.5877,35.4769,35.4839,26900.0
2014-08-07 12:20:00,51.23,51.32,51.23,51.3,23000.0,35.4839,35.5462,35.4839,35.5323,23000.0
2014-08-07 12:30:00,51.3,51.3,51.17,51.24,27800.0,35.5323,35.5323,35.4423,35.4908,27800.0
2014-08-07 12:40:00,51.26,51.28,51.23,51.26,17800.0,35.5046,35.5185,35.4839,35.5046,17800.0
2014-08-07 12:50:00,51.27,51.31,51.24,51.3,19700.0,35.5116,35.5393,35.4908,35.5323,19700.0
2014-08-07 13:00:00,51.3,51.42,51.3,51.41,35100.0,35.5323,35.6155,35.5323,35.6085,35100.0
2014-08-07 13:10:00,51.43,51.44,51.41,51.42,12300.0,35.6224,35.6293,35.6085,35.6155,12300.0
2014-08-07 13:20:00,51.42,51.47,51.38,51.43,17600.0,35.6155,35.6501,35.5877,35.6224,17600.0
2014-08-07 13:30:00,51.44,51.46,51.42,51.46,18400.0,35.6293,35.6432,35.6155,35.6432,18400.0
2014-08-07 13:40:00,51.47,51.48,51.44,51.46,19400.0,35.6501,35.657,35.6293,35.6432,19400.0
2014-08-07 13:50:00,51.47,51.48,51.43,51.45,14900.0,35.6501,35.657,35.6224,35.6362,14900.0
2014-08-07 14:00:00,51.44,51.44,51.37,51.4,29300.0,35.6293,35.6293,35.5808,35.6016,29300.0
2014-08-07 14:10:00,51.41,51.42,51.35,51.39,24800.0,35.6085,35.6155,35.567,35.5947,24800.0
2014-08-07 14:20:00,51.38,51.41,51.37,51.37,29600.0,35.5877,35.6085,35.5808,35.5808,29600.0
2014-08-07 14:30:00,51.37,51.37,51.33,51.35,38300.0,35.5808,35.5808,35.5531,35.567,38300.0
2014-08-07 14:40:00,51.35,51.37,51.32,51.32,28500.0,35.567,35.5808,35.5462,35.5462,28500.0
2014-08-07 14:50:00,51.33,51.36,51.28,51.28,30400.0,35.5531,35.5739,35.5185,35.5185,30400.0
2014-08-07 15:00:00,51.28,51.34,51.25,51.26,96800.0,35.5185,35.56,35.4977,35.5046,96800.0
2014-08-07 15:10:00,51.27,51.3,51.22,51.28,48300.0,35.5116,35.5323,35.4769,35.5185,48300.0
2014-08-07 15:20:00,51.28,51.28,51.21,51.25,55900.0,35.5185,35.5185,35.47,35.4977,55900.0
2014-08-07 15:30:00,51.24,51.26,51.2,51.24,80900.0,35.4908,35.5046,35.4631,35.4908,80900.0
2014-08-07 15:40:00,51.24,51.26,51.22,51.24,99400.0,35.4908,35.5046,35.4769,35.4908,99400.0
2014-08-07 15:50:00,51.25,51.32,51.25,51.27,143400.0,35.4977,35.5462,35.4977,35.5116,143400.0
2014-08-08 09:30:00,51.37,51.49,51.28,51.39,118000.0,35.5808,35.6639,35.5185,35.5947,118000.0
2014-08-08 09:40:00,51.41,51.43,51.29,51.3,51500.0,35.6085,35.6224,35.5254,35.5323,51500.0
2014-08-08 09:50:00,51.3,51.43,51.29,51.36,88500.0,35.5323,35.6224,35.5254,35.5739,88500.0
2014-08-08 10:00:00,51.34,51.35,51.25,51.3,77900.0,35.56,35.567,35.4977,35.5323,77900.0
2014-08-08 10:10:00,51.29,51.35,51.28,51.33,30300.0,35.5254,35.567,35.5185,35.5531,30300.0
2014-08-08 10:20:00,51.31,51.34,51.29,51.34,28700.0,35.5393,35.56,35.5254,35.56,28700.0
2014-08-08 10:30:00,51.34,51.45,51.32,51.42,24400.0,35.56,35.6362,35.5462,35.6155,24400.0
2014-08-08 10:40:00,51.42,51.57,51.42,51.53,29200.0,35.6155,35.7194,35.6155,35.6916,29200.0
2014-08-08 10:50:00,51.54,51.56,51.5,51.53,22600.0,35.6986,35.7124,35.6709,35.6916,22600.0
2014-08-08 11:00:00,51.54,51.66,51.51,51.61,42900.0,35.6986,35.7817,35.6778,35.7471,42900.0
2014-08-08 11:10:00,51.6,51.64,51.58,51.6,18600.0,35.7401,35.7678,35.7263,35.7401,18600.0
2014-08-08 11:20:00,51.59,51.59,51.53,51.55,18900.0,35.7332,35.7332,35.6916,35.7055,18900.0
2014-08-08 11:30:00,51.55,51.59,51.53,51.57,45200.0,35.7055,35.7332,35.6916,35.7194,45200.0
2014-08-08 11:40:00,51.57,51.58,51.53,51.55,24800.0,35.7194,35.7263,35.6916,35.7055,24800.0
2014-08-08 11:50:00,51.55,51.56,51.54,51.56,34900.0,35.7055,35.7124,35.6986,35.7124,34900.0
2014-08-08 12:00:00,51.56,51.63,51.56,51.62,26900.0,35.7124,35.7609,35.7124,35.754,26900.0
2014-08-08 12:10:00,51.62,51.66,51.62,51.62,16100.0,35.754,35.7817,35.754,35.754,16100.0
2014-08-08 12:20:00,51.62,51.63,51.56,51.59,12000.0,35.754,35.7609,35.7124,35.7332,12000.0
2014-08-08 12:30:00,51.6,51.6,51.53,51.55,24200.0,35.7401,35.7401,35.6916,35.7055,24200.0
2014-08-08 12:40:00,51.55,51.55,51.54,51.54,9300.0,35.7055,35.7055,35.6986,35.6986,9300.0
2014-08-08 12:50:00,51.54,51.66,51.54,51.63,36800.0,35.6986,35.7817,35.6986,35.7609,36800.0
2014-08-08 13:00:00,51.63,51.66,51.6,51.65,18200.0,35.7609,35.7817,35.7401,35.7748,18200.0
2014-08-08 13:10:00,51.65,51.76,51.65,51.76,54800.0,35.7748,35.851,35.7748,35.851,54800.0
2014-08-08 13:20:00,51.76,51.86,51.72,51.81,64700.0,35.851,35.9202,35.8232,35.8856,64700.0
2014-08-08 13:30:00,51.8,51.81,51.74,51.76,49800.0,35.8787,35.8856,35.8371,35.851,49800.0
2014-08-08 13:40:00,51.77,51.78,51.75,51.76,27800.0,35.8579,35.8648,35.844,35.851,27800.0
2014-08-08 13:50:00,51.77,51.77,51.73,51.77,15500.0,35.8579,35.8579,35.8302,35.8579,15500.0
2014-08-08 14:00:00,51.77,51.81,51.73,51.78,29300.0,35.8579,35.8856,35.8302,35.8648,29300.0
2014-08-08 14:10:00,51.77,51.81,51.76,51.8,67300.0,35.8579,35.8856,35.851,35.8787,67300.0
2014-08-08 14:20:00,51.8,51.82,51.78,51.82,41300.0,35.8787,35.8925,35.8648,35.8925,41300.0
2014-08-08 14:30:00,51.81,51.84,51.8,51.84,18800.0,35.8856,35.9064,35.8787,35.9064,18800.0
2014-08-08 14:40:00,51.84,51.85,51.8,51.83,53300.0,35.9064,35.9133,35.8787,35.8994,53300.0
2014-08-08 14:50:00,51.83,51.84,51.79,51.8,23100.0,35.8994,35.9064,35.8717,35.8787,23100.0
2014-08-08 15:00:00,51.8,51.83,51.8,51.81,24500.0,35.8787,35.8994,35.8787,35.8856,24500.0
2014-08-08 15:10:00,51.82,51.82,51.78,51.8,53400.0,35.8925,35.8925,35.8648,35.8787,53400.0
2014-08-08 15:20:00,51.79,51.82,51.79,51.81,43400.0,35.8717,35.8925,35.8717,35.8856,43400.0
2014-08-08 15:30:00,51.81,51.9,51.81,51.89,75300.0,35.8856,35.9479,35.8856,35.941,75300.0
2014-08-08 15:40:00,51.9,51.99,51.9,51.96,131800.0,35.9479,36.0103,35.9479,35.9895,131800.0
2014-08-08 15:50:00,51.96,51.99,51.95,51.96,183400.0,35.9895,36.0103,35.9826,35.9895,183400.0
2014-08-11 09:30:00,52.02,52.43,52.02,52.32,94200.0,36.031,36.315,36.031,36.2388,94200.0
2014-08-11 09:40:00,52.3,52.46,52.27,52.43,80500.0,36.225,36.3358,36.2042,36.315,80500.0
2014-08-11 09:50:00,52.43,52.62,52.43,52.54,72900.0,36.315,36.4466,36.315,36.3912,72900.0
2014-08-11 10:00:00,52.55,52.58,52.44,52.5,103200.0,36.3981,36.4189,36.3219,36.3635,103200.0
2014-08-11 10:10:00,52.5,52.5,52.39,52.42,48100.0,36.3635,36.3635,36.2873,36.3081,48100.0
2014-08-11 10:20:00,52.43,52.44,52.31,52.4,30700.0,36.315,36.3219,36.2319,36.2942,30700.0
2014-08-11 10:30:00,52.4,52.49,52.38,52.49,39700.0,36.2942,36.3566,36.2804,36.3566,39700.0
2014-08-11 10:40:00,52.48,52.51,52.42,52.45,209000.0,36.3497,36.3704,36.3081,36.3289,209000.0
2014-08-11 10:50:00,52.45,52.45,52.4,52.42,106400.0,36.3289,36.3289,36.2942,36.3081,106400.0
2014-08-11 11:00:00,52.42,52.45,52.41,52.45,35200.0,36.3081,36.3289,36.3012,36.3289,35200.0
2014-08-11 11:10:00,52.45,52.48,52.43,52.46,26400.0,36.3289,36.3497,36.315,36.3358,26400.0
2014-08-11 11:20:00,52.46,52.48,52.38,52.41,34600.0,36.3358,36.3497,36.2804,36.3012,34600.0
2014-08-11 11:30:00,52.42,52.47,52.41,52.47,24400.0,36.3081,36.3427,36.3012,36.3427,24400.0
2014-08-11 11:40:00,52.47,52.57,52.47,52.55,35300.0,36.3427,36.412,36.3427,36.3981,35300.0
2014-08-11 11:50:00,52.56,52.66,52.53,52.63,84200.0,36.4051,36.4743,36.3843,36.4535,84200.0
2014-08-11 12:00:00,52.63,52.64,52.56,52.57,24700.0,36.4535,36.4605,36.4051,36.412,24700.0
2014-08-11 12:10:00,52.56,52.6,52.55,52.6,22400.0,36.4051,36.4328,36.3981,36.4328,22400.0
2014-08-11 12:20:00,52.6,52.68,52.6,52.63,32700.0,36.4328,36.4882,36.4328,36.4535,32700.0
2014-08-11 12:30:00,52.63,52.66,52.61,52.63,26500.0,36.4535,36.4743,36.4397,36.4535,26500.0
2014-08-11 12:40:00,52.63,52.7,52.63,52.64,27900.0,36.4535,36.502,36.4535,36.4605,27900.0
2014-08-11 12:50:00,52.65,52.7,52.65,52.66,21900.0,36.4674,36.502,36.4674,36.4743,21900.0
2014-08-11 13:00:00,52.65,52.71,52.64,52.7,39400.0,36.4674,36.509,36.4605,36.502,39400.0
2014-08-11 13:10:00,52.7,52.72,52.65,52.68,24000.0,36.502,36.5159,36.4674,36.4882,24000.0
2014-08-11 13:20:00,52.68,52.7,52.64,52.65,27300.0,36.4882,36.502,36.4605,36.4674,27300.0
2014-08-11 13:30:00,52.64,52.64,52.59,52.61,26300.0,36.4605,36.4605,36.4258,36.4397,26300.0
2014-08-11 13:40:00,52.61,52.61,52.59,52.6,24200.0,36.4397,36.4397,36.4258,36.4328,24200.0
2014-08-11 13:50:00,52.61,52.61,52.53,52.53,29100.0,36.4397,36.4397,36.3843,36.3843,29100.0
2014-08-11 14:00:00,52.52,52.53,52.49,52.51,20300.0,36.3774,36.3843,36.3566,36.3704,20300.0
2014-08-11 14:10:00,52.51,52.55,52.49,52.55,24400.0,36.3704,36.3981,36.3566,36.3981,24400.0
2014-08-11 14:20:00,52.55,52.56,52.53,52.53,16100.0,36.3981,36.4051,36.3843,36.3843,16100.0
2014-08-11 14:30:00,52.52,52.58,52.5,52.57,33000.0,36.3774,36.4189,36.3635,36.412,33000.0
2014-08-11 14:40:00,52.59,52.65,52.57,52.63,27700.0,36.4258,36.4674,36.412,36.4535,27700.0
2014-08-11 14:50:00,52.63,52.65,52.6,52.6,36600.0,36.4535,36.4674,36.4328,36.4328,36600.0
2014-08-11 15:00:00,52.61,52.66,52.6,52.65,59300.0,36.4397,36.4743,36.4328,36.4674,59300.0
2014-08-11 15:10:00,52.65,52.67,52.59,52.59,44300.0,36.4674,36.4813,36.4258,36.4258,44300.0
2014-08-11 15:20:00,52.59,52.59,52.51,52.52,78400.0,36.4258,36.4258,36.3704,36.3774,78400.0
2014-08-11 15:30:00,52.52,52.55,52.48,52.48,81900.0,36.3774,36.3981,36.3497,36.3497,81900.0
2014-08-11 15:40:00,52.48,52.49,52.44,52.44,131200.0,36.3497,36.3566,36.3219,36.3219,131200.0
2014-08-11 15:50:00,52.44,52.5,52.42,52.43,195200.0,36.3219,36.3635,36.3081,36.315,195200.0
2014-08-12 09:30:00,52.25,52.39,52.17,52.39,64300.0,36.1903,36.2873,36.1349,36.2873,64300.0
2014-08-12 09:40:00,52.4,52.4,52.27,52.36,178800.0,36.2942,36.2942,36.2042,36.2665,178800.0
2014-08-12 09:50:00,52.37,52.44,52.34,52.39,180000.0,36.2735,36.3219,36.2527,36.2873,180000.0
2014-08-12 10:00:00,52.39,52.45,52.32,52.32,82200.0,36.2873,36.3289,36.2388,36.2388,82200.0
2014-08-12 10:10:00,52.31,52.42,52.3,52.41,77200.0,36.2319,36.3081,36.225,36.3012,77200.0
2014-08-12 10:20:00,52.4,52.41,52.35,52.4,140600.0,36.2942,36.3012,36.2596,36.2942,140600.0
2014-08-12 10:30:00,52.41,52.43,52.39,52.42,29900.0,36.3012,36.315,36.2873,36.3081,29900.0
2014-08-12 10:40:00,52.42,52.43,52.31,52.32,40700.0,36.3081,36.315,36.2319,36.2388,40700.0
2014-08-12 10:50:00,52.31,52.35,52.31,52.34,34800.0,36.2319,36.2596,36.2319,36.2527,34800.0
2014-08-12 11:00:00,52.34,52.34,52.23,52.24,31600.0,36.2527,36.2527,36.1765,36.1834,31600.0
2014-08-12 11:10:00,52.23,52.25,52.21,52.24,26300.0,36.1765,36.1903,36.1626,36.1834,26300.0
2014-08-12 11:20:00,52.25,52.27,52.24,52.27,19300.0,36.1903,36.2042,36.1834,36.2042,19300.0
2014-08-12 11:30:00,52.26,52.29,52.23,52.24,27900.0,36.1973,36.2181,36.1765,36.1834,27900.0
2014-08-12 11:40:00,52.25,52.29,52.24,52.28,21700.0,36.1903,36.2181,36.1834,36.2111,21700.0
2014-08-12 11:50:00,52.28,52.31,52.27,52.28,20200.0,36.2111,36.2319,36.2042,36.2111,20200.0
2014-08-12 12:00:00,52.28,52.33,52.24,52.33,18100.0,36.2111,36.2458,36.1834,36.2458,18100.0
2014-08-12 12:10:00,52.33,52.37,52.31,52.35,23100.0,36.2458,36.2735,36.2319,36.2596,23100.0
2014-08-12 12:20:00,52.35,52.38,52.33,52.36,41600.0,36.2596,36.2804,36.2458,36.2665,41600.0
2014-08-12 12:30:00,52.36,52.48,52.36,52.47,21700.0,36.2665,36.3497,36.2665,36.3427,21700.0
2014-08-12 12:40:00,52.47,52.54,52.47,52.52,17000.0,36.3427,36.3912,36.3427,36.3774,17000.0
2014-08-12 12:50:00,52.52,52.55,52.49,52.49,12300.0,36.3774,36.3981,36.3566,36.3566,12300.0
2014-08-12 13:00:00,52.48,52.53,52.48,52.52,11300.0,36.3497,36.3843,36.3497,36.3774,11300.0
2014-08-12 13:10:00,52.52,52.52,52.49,52.52,8600.0,36.3774,36.3774,36.3566,36.3774,8600.0
2014-08-12 13:20:00,52.52,52.52,52.46,52.46,13600.0,36.3774,36.3774,36.3358,36.3358,13600.0
2014-08-12 13:30:00,52.46,52.47,52.41,52.42,17000.0,36.3358,36.3427,36.3012,36.3081,17000.0
2014-08-12 13:40:00,52.43,52.43,52.4,52.42,17800.0,36.315,36.315,36.2942,36.3081,17800.0
2014-08-12 13:50:00,52.42,52.47,52.41,52.46,11700.0,36.3081,36.3427,36.3012,36.3358,11700.0
2014-08-12 14:00:00,52.46,52.49,52.46,52.46,24500.0,36.3358,36.3566,36.3358,36.3358,24500.0
2014-08-12 14:10:00,52.46,52.47,52.43,52.44,24600.0,36.3358,36.3427,36.315,36.3219,24600.0
2014-08-12 14:20:00,52.45,52.49,52.44,52.46,24900.0,36.3289,36.3566,36.3219,36.3358,24900.0
2014-08-12 14:30:00,52.46,52.52,52.44,52.52,29700.0,36.3358,36.3774,36.3219,36.3774,29700.0
2014-08-12 14:40:00,52.51,52.54,52.49,52.51,23300.0,36.3704,36.3912,36.3566,36.3704,23300.0
2014-08-12 14:50:00,52.5,52.53,52.5,52.5,30400.0,36.3635,36.3843,36.3635,36.3635,30400.0
2014-08-12 15:00:00,52.49,52.55,52.49,52.55,53600.0,36.3566,36.3981,36.3566,36.3981,53600.0
2014-08-12 15:10:00,52.55,52.55,52.51,52.52,39100.0,36.3981,36.3981,36.3704,36.3774,39100.0
2014-08-12 15:20:00,52.52,52.53,52.46,52.46,28400.0,36.3774,36.3843,36.3358,36.3358,28400.0
2014-08-12 15:30:00,52.46,52.52,52.46,52.52,52900.0,36.3358,36.3774,36.3358,36.3774,52900.0
2014-08-12 15:40:00,52.52,52.57,52.49,52.5,67600.0,36.3774,36.412,36.3566,36.3635,67600.0
2014-08-12 15:50:00,52.49,52.51,52.47,52.47,70800.0,36.3566,36.3704,36.3427,36.3427,70800.0
2014-08-13 09:30:00,52.69,52.7,52.5,52.62,56700.0,36.4951,36.502,36.3635,36.4466,56700.0
2014-08-13 09:40:00,52.6,52.63,52.5,52.5,24300.0,36.4328,36.4535,36.3635,36.3635,24300.0
2014-08-13 09:50:00,52.5,52.53,52.45,52.45,18300.0,36.3635,36.3843,36.3289,36.3289,18300.0
2014-08-13 10:00:00,52.45,52.52,52.44,52.51,35500.0,36.3289,36.3774,36.3219,36.3704,35500.0
2014-08-13 10:10:00,52.49,52.58,52.47,52.58,38100.0,36.3566,36.4189,36.3427,36.4189,38100.0
2014-08-13 10:20:00,52.57,52.64,52.55,52.58,26700.0,36.412,36.4605,36.3981,36.4189,26700.0
2014-08-13 10:30:00,52.58,52.59,52.52,52.57,51700.0,36.4189,36.4258,36.3774,36.412,51700.0
2014-08-13 10:40:00,52.58,52.59,52.53,52.55,30000.0,36.4189,36.4258,36.3843,36.3981,30000.0
2014-08-13 10:50:00,52.54,52.56,52.52,52.52,21200.0,36.3912,36.4051,36.3774,36.3774,21200.0
2014-08-13 11:00:00,52.52,52.63,52.52,52.63,36800.0,36.3774,36.4535,36.3774,36.4535,36800.0
2014-08-13 11:10:00,52.63,52.68,52.61,52.65,25900.0,36.4535,36.4882,36.4397,36.4674,25900.0
2014-08-13 11:20:00,52.64,52.65,52.61,52.63,28300.0,36.4605,36.4674,36.4397,36.4535,28300.0
2014-08-13 11:30:00,52.64,52.7,52.63,52.64,24500.0,36.4605,36.502,36.4535,36.4605,24500.0
2014-08-13 11:40:00,52.64,52.65,52.61,52.62,27300.0,36.4605,36.4674,36.4397,36.4466,27300.0
2014-08-13 11:50:00,52.62,52.63,52.57,52.58,22400.0,36.4466,36.4535,36.412,36.4189,22400.0
2014-08-13 12:00:00,52.58,52.62,52.57,52.6,44000.0,36.4189,36.4466,36.412,36.4328,44000.0
2014-08-13 12:10:00,52.61,52.61,52.54,52.54,19400.0,36.4397,36.4397,36.3912,36.3912,19400.0
2014-08-13 12:20:00,52.54,52.57,52.51,52.57,23400.0,36.3912,36.412,36.3704,36.412,23400.0
2014-08-13 12:30:00,52.56,52.58,52.56,52.56,12300.0,36.4051,36.4189,36.4051,36.4051,12300.0
2014-08-13 12:40:00,52.56,52.58,52.54,52.56,27900.0,36.4051,36.4189,36.3912,36.4051,27900.0
2014-08-13 12:50:00,52.56,52.57,52.55,52.56,20300.0,36.4051,36.412,36.3981,36.4051,20300.0
2014-08-13 13:00:00,52.56,52.57,52.53,52.53,16700.0,36.4051,36.412,36.3843,36.3843,16700.0
2014-08-13 13:10:00,52.54,52.55,52.47,52.48,15700.0,36.3912,36.3981,36.3427,36.3497,15700.0
2014-08-13 13:20:00,52.48,52.5,52.46,52.46,15100.0,36.3497,36.3635,36.3358,36.3358,15100.0
2014-08-13 13:30:00,52.47,52.52,52.46,52.51,23100.0,36.3427,36.3774,36.3358,36.3704,23100.0
2014-08-13 13:40:00,52.52,52.57,52.52,52.56,21000.0,36.3774,36.412,36.3774,36.4051,21000.0
2014-08-13 13:50:00,52.56,52.57,52.53,52.54,26200.0,36.4051,36.412,36.3843,36.3912,26200.0
2014-08-13 14:00:00,52.55,52.56,52.48,52.49,24500.0,36.3981,36.4051,36.3497,36.3566,24500.0
2014-08-13 14:10:00,52.49,52.5,52.46,52.48,24000.0,36.3566,36.3635,36.3358,36.3497,24000.0
2014-08-13 14:20:00,52.47,52.48,52.4,52.41,26000.0,36.3427,36.3497,36.2942,36.3012,26000.0
2014-08-13 14:30:00,52.41,52.46,52.41,52.46,27700.0,36.3012,36.3358,36.3012,36.3358,27700.0
2014-08-13 14:40:00,52.45,52.48,52.44,52.45,34500.0,36.3289,36.3497,36.3219,36.3289,34500.0
2014-08-13 14:50:00,52.44,52.45,52.41,52.41,55900.0,36.3219,36.3289,36.3012,36.3012,55900.0
2014-08-13 15:00:00,52.41,52.45,52.4,52.44,40500.0,36.3012,36.3289,36.2942,36.3219,40500.0
2014-08-13 15:10:00,52.44,52.47,52.43,52.45,31900.0,36.3219,36.3427,36.315,36.3289,31900.0
2014-08-13 15:20:00,52.45,52.5,52.45,52.48,34100.0,36.3289,36.3635,36.3289,36.3497,34100.0
2014-08-13 15:30:00,52.49,52.5,52.46,52.49,47400.0,36.3566,36.3635,36.3358,36.3566,47400.0
2014-08-13 15:40:00,52.5,52.56,52.49,52.56,82200.0,36.3635,36.4051,36.3566,36.4051,82200.0
2014-08-13 15:50:00,52.56,52.57,52.52,52.53,184200.0,36.4051,36.412,36.3774,36.3843,184200.0
2014-08-14 09:30:00,52.5,52.63,52.48,52.59,85600.0,36.3635,36.4535,36.3497,36.4258,85600.0
2014-08-14 09:40:00,52.59,52.62,52.51,52.53,124800.0,36.4258,36.4466,36.3704,36.3843,124800.0
2014-08-14 09:50:00,52.53,52.62,52.52,52.54,42700.0,36.3843,36.4466,36.3774,36.3912,42700.0
2014-08-14 10:00:00,52.54,52.63,52.52,52.59,99800.0,36.3912,36.4535,36.3774,36.4258,99800.0
2014-08-14 10:10:00,52.6,52.63,52.56,52.6,177100.0,36.4328,36.4535,36.4051,36.4328,177100.0
2014-08-14 10:20:00,52.59,52.66,52.59,52.65,35400.0,36.4258,36.4743,36.4258,36.4674,35400.0
2014-08-14 10:30:00,52.66,52.69,52.65,52.68,21800.0,36.4743,36.4951,36.4674,36.4882,21800.0
2014-08-14 10:40:00,52.69,52.71,52.66,52.67,17000.0,36.4951,36.509,36.4743,36.4813,17000.0
2014-08-14 10:50:00,52.67,52.67,52.62,52.64,12000.0,36.4813,36.4813,36.4466,36.4605,12000.0
2014-08-14 11:00:00,52.64,52.65,52.62,52.64,14900.0,36.4605,36.4674,36.4466,36.4605,14900.0
2014-08-14 11:10:00,52.64,52.65,52.63,52.64,9600.0,36.4605,36.4674,36.4535,36.4605,9600.0
2014-08-14 11:20:00,52.63,52.67,52.63,52.63,16400.0,36.4535,36.4813,36.4535,36.4535,16400.0
2014-08-14 11:30:00,52.64,52.66,52.6,52.6,34000.0,36.4605,36.4743,36.4328,36.4328,34000.0
2014-08-14 11:40:00,52.6,52.64,52.6,52.63,28800.0,36.4328,36.4605,36.4328,36.4535,28800.0
2014-08-14 11:50:00,52.63,52.63,52.6,52.6,45600.0,36.4535,36.4535,36.4328,36.4328,45600.0
2014-08-14 12:00:00,52.61,52.62,52.59,52.62,30100.0,36.4397,36.4466,36.4258,36.4466,30100.0
2014-08-14 12:10:00,52.62,52.62,52.59,52.59,23700.0,36.4466,36.4466,36.4258,36.4258,23700.0
2014-08-14 12:20:00,52.58,52.6,52.57,52.59,15100.0,36.4189,36.4328,36.412,36.4258,15100.0
2014-08-14 12:30:00,52.6,52.6,52.58,52.58,6400.0,36.4328,36.4328,36.4189,36.4189,6400.0
2014-08-14 12:40:00,52.58,52.59,52.57,52.59,5600.0,36.4189,36.4258,36.412,36.4258,5600.0
2014-08-14 12:50:00,52.59,52.62,52.58,52.6,21100.0,36.4258,36.4466,36.4189,36.4328,21100.0
2014-08-14 13:00:00,52.6,52.62,52.59,52.61,9600.0,36.4328,36.4466,36.4258,36.4397,9600.0
2014-08-14 13:10:00,52.61,52.67,52.59,52.67,19500.0,36.4397,36.4813,36.4258,36.4813,19500.0
2014-08-14 13:20:00,52.66,52.68,52.63,52.64,11200.0,36.4743,36.4882,36.4535,36.4605,11200.0
2014-08-14 13:30:00,52.64,52.65,52.63,52.65,16000.0,36.4605,36.4674,36.4535,36.4674,16000.0
2014-08-14 13:40:00,52.66,52.66,52.63,52.64,17000.0,36.4743,36.4743,36.4535,36.4605,17000.0
2014-08-14 13:50:00,52.64,52.66,52.63,52.65,13100.0,36.4605,36.4743,36.4535,36.4674,13100.0
2014-08-14 14:00:00,52.66,52.68,52.65,52.68,27900.0,36.4743,36.4882,36.4674,36.4882,27900.0
2014-08-14 14:10:00,52.67,52.68,52.65,52.67,23300.0,36.4813,36.4882,36.4674,36.4813,23300.0
2014-08-14 14:20:00,52.66,52.7,52.65,52.7,25900.0,36.4743,36.502,36.4674,36.502,25900.0
2014-08-14 14:30:00,52.7,52.74,52.69,52.74,20800.0,36.502,36.5297,36.4951,36.5297,20800.0
2014-08-14 14:40:00,52.74,52.75,52.7,52.72,16600.0,36.5297,36.5367,36.502,36.5159,16600.0
2014-08-14 14:50:00,52.72,52.72,52.71,52.72,8600.0,36.5159,36.5159,36.509,36.5159,8600.0
2014-08-14 15:00:00,52.72,52.74,52.71,52.74,24000.0,36.5159,36.5297,36.509,36.5297,24000.0
2014-08-14 15:10:00,52.74,52.75,52.72,52.72,14600.0,36.5297,36.5367,36.5159,36.5159,14600.0
2014-08-14 15:20:00,52.73,52.73,52.72,52.73,19200.0,36.5228,36.5228,36.5159,36.5228,19200.0
2014-08-14 15:30:00,52.73,52.74,52.71,52.73,26700.0,36.5228,36.5297,36.509,36.5228,26700.0
2014-08-14 15:40:00,52.72,52.74,52.72,52.74,45300.0,36.5159,36.5297,36.5159,36.5297,45300.0
2014-08-14 15:50:00,52.74,52.78,52.72,52.78,141700.0,36.5297,36.5574,36.5159,36.5574,141700.0
2014-08-15 09:30:00,52.93,53.15,52.84,53.05,271700.0,36.6613,36.8137,36.599,36.7445,271700.0
2014-08-15 09:40:00,53.05,53.06,52.92,52.92,16000.0,36.7445,36.7514,36.6544,36.6544,16000.0
2014-08-15 09:50:00,52.92,53.01,52.91,52.97,15000.0,36.6544,36.7168,36.6475,36.689,15000.0
2014-08-15 10:00:00,52.98,53.02,52.93,52.94,22700.0,36.696,36.7237,36.6613,36.6683,22700.0
2014-08-15 10:10:00,52.94,52.94,52.85,52.85,26300.0,36.6683,36.6683,36.6059,36.6059,26300.0
2014-08-15 10:20:00,52.86,52.87,52.8,52.8,28700.0,36.6129,36.6198,36.5713,36.5713,28700.0
2014-08-15 10:30:00,52.8,52.85,52.8,52.83,37400.0,36.5713,36.6059,36.5713,36.5921,37400.0
2014-08-15 10:40:00,52.83,52.84,52.63,52.65,67300.0,36.5921,36.599,36.4535,36.4674,67300.0
2014-08-15 10:50:00,52.65,52.67,52.37,52.57,88600.0,36.4674,36.4813,36.2735,36.412,88600.0
2014-08-15 11:00:00,52.56,52.59,52.46,52.55,42200.0,36.4051,36.4258,36.3358,36.3981,42200.0
2014-08-15 11:10:00,52.54,52.6,52.53,52.55,29000.0,36.3912,36.4328,36.3843,36.3981,29000.0
2014-08-15 11:20:00,52.55,52.55,52.46,52.47,52500.0,36.3981,36.3981,36.3358,36.3427,52500.0
2014-08-15 11:30:00,52.49,52.64,52.49,52.63,33100.0,36.3566,36.4605,36.3566,36.4535,33100.0
2014-08-15 11:40:00,52.63,52.64,52.57,52.57,54300.0,36.4535,36.4605,36.412,36.412,54300.0
2014-08-15 11:50:00,52.57,52.57,52.39,52.47,49700.0,36.412,36.412,36.2873,36.3427,49700.0
2014-08-15 12:00:00,52.46,52.49,52.41,52.49,50400.0,36.3358,36.3566,36.3012,36.3566,50400.0
2014-08-15 12:10:00,52.49,52.5,52.43,52.45,34600.0,36.3566,36.3635,36.315,36.3289,34600.0
2014-08-15 12:20:00,52.45,52.55,52.41,52.54,28800.0,36.3289,36.3981,36.3012,36.3912,28800.0
2014-08-15 12:30:00,52.53,52.55,52.48,52.53,33800.0,36.3843,36.3981,36.3497,36.3843,33800.0
2014-08-15 12:40:00,52.52,52.55,52.51,52.52,24400.0,36.3774,36.3981,36.3704,36.3774,24400.0
2014-08-15 12:50:00,52.53,52.54,52.49,52.5,17900.0,36.3843,36.3912,36.3566,36.3635,17900.0
2014-08-15 13:00:00,52.5,52.51,52.45,52.49,40600.0,36.3635,36.3704,36.3289,36.3566,40600.0
2014-08-15 13:10:00,52.5,52.55,52.5,52.55,22300.0,36.3635,36.3981,36.3635,36.3981,22300.0
2014-08-15 13:20:00,52.54,52.55,52.52,52.54,17000.0,36.3912,36.3981,36.3774,36.3912,17000.0
2014-08-15 13:30:00,52.53,52.53,52.45,52.49,17200.0,36.3843,36.3843,36.3289,36.3566,17200.0
2014-08-15 13:40:00,52.49,52.52,52.47,52.47,17100.0,36.3566,36.3774,36.3427,36.3427,17100.0
2014-08-15 13:50:00,52.46,52.49,52.43,52.45,18100.0,36.3358,36.3566,36.315,36.3289,18100.0
2014-08-15 14:00:00,52.46,52.49,52.44,52.47,20100.0,36.3358,36.3566,36.3219,36.3427,20100.0
2014-08-15 14:10:00,52.46,52.49,52.44,52.48,37300.0,36.3358,36.3566,36.3219,36.3497,37300.0
2014-08-15 14:20:00,52.48,52.59,52.48,52.58,42600.0,36.3497,36.4258,36.3497,36.4189,42600.0
2014-08-15 14:30:00,52.59,52.64,52.59,52.62,40200.0,36.4258,36.4605,36.4258,36.4466,40200.0
2014-08-15 14:40:00,52.62,52.68,52.62,52.64,39800.0,36.4466,36.4882,36.4466,36.4605,39800.0
2014-08-15 14:50:00,52.63,52.63,52.57,52.57,11900.0,36.4535,36.4535,36.412,36.412,11900.0
2014-08-15 15:00:00,52.57,52.6,52.55,52.56,27100.0,36.412,36.4328,36.3981,36.4051,27100.0
2014-08-15 15:10:00,52.57,52.59,52.56,52.57,25000.0,36.412,36.4258,36.4051,36.412,25000.0
2014-08-15 15:20:00,52.57,52.59,52.54,52.58,33500.0,36.412,36.4258,36.3912,36.4189,33500.0
2014-08-15 15:30:00,52.58,52.65,52.57,52.6,37800.0,36.4189,36.4674,36.412,36.4328,37800.0
2014-08-15 15:40:00,52.6,52.62,52.59,52.61,28300.0,36.4328,36.4466,36.4258,36.4397,28300.0
2014-08-15 15:50:00,52.61,52.7,52.6,52.66,108400.0,36.4397,36.502,36.4328,36.4743,108400.0
2014-08-18 09:30:00,52.93,52.94,52.72,52.87,94800.0,36.6613,36.6683,36.5159,36.6198,94800.0
2014-08-18 09:40:00,52.87,52.88,52.83,52.85,102700.0,36.6198,36.6267,36.5921,36.6059,102700.0
2014-08-18 09:50:00,52.86,52.87,52.77,52.78,115000.0,36.6129,36.6198,36.5505,36.5574,115000.0
2014-08-18 10:00:00,52.78,52.8,52.76,52.79,49200.0,36.5574,36.5713,36.5436,36.5644,49200.0
2014-08-18 10:10:00,52.79,52.83,52.77,52.83,33900.0,36.5644,36.5921,36.5505,36.5921,33900.0
2014-08-18 10:20:00,52.83,52.98,52.82,52.86,126100.0,36.5921,36.696,36.5851,36.6129,126100.0
2014-08-18 10:30:00,52.86,53.0,52.86,52.99,84500.0,36.6129,36.7098,36.6129,36.7029,84500.0
2014-08-18 10:40:00,52.99,53.01,52.93,53.01,37400.0,36.7029,36.7168,36.6613,36.7168,37400.0
2014-08-18 10:50:00,53.01,53.04,52.95,52.95,30400.0,36.7168,36.7375,36.6752,36.6752,30400.0
2014-08-18 11:00:00,52.95,53.0,52.93,52.94,36600.0,36.6752,36.7098,36.6613,36.6683,36600.0
2014-08-18 11:10:00,52.94,52.99,52.94,52.98,41900.0,36.6683,36.7029,36.6683,36.696,41900.0
2014-08-18 11:20:00,52.97,52.98,52.93,52.95,32500.0,36.689,36.696,36.6613,36.6752,32500.0
2014-08-18 11:30:00,52.94,52.97,52.93,52.94,34100.0,36.6683,36.689,36.6613,36.6683,34100.0
2014-08-18 11:40:00,52.94,52.95,52.91,52.93,18600.0,36.6683,36.6752,36.6475,36.6613,18600.0
2014-08-18 11:50:00,52.93,52.96,52.93,52.96,25700.0,36.6613,36.6821,36.6613,36.6821,25700.0
2014-08-18 12:00:00,52.95,52.98,52.95,52.97,19000.0,36.6752,36.696,36.6752,36.689,19000.0
2014-08-18 12:10:00,52.97,52.98,52.97,52.97,20600.0,36.689,36.696,36.689,36.689,20600.0
2014-08-18 12:20:00,52.97,52.99,52.96,52.98,21600.0,36.689,36.7029,36.6821,36.696,21600.0
2014-08-18 12:30:00,52.98,53.0,52.97,52.99,15900.0,36.696,36.7098,36.689,36.7029,15900.0
2014-08-18 12:40:00,53.0,53.0,52.95,52.96,13200.0,36.7098,36.7098,36.6752,36.6821,13200.0
2014-08-18 12:50:00,52.95,52.97,52.94,52.95,11200.0,36.6752,36.689,36.6683,36.6752,11200.0
2014-08-18 13:00:00,52.94,52.95,52.93,52.95,9500.0,36.6683,36.6752,36.6613,36.6752,9500.0
2014-08-18 13:10:00,52.95,52.95,52.93,52.93,7900.0,36.6752,36.6752,36.6613,36.6613,7900.0
2014-08-18 13:20:00,52.93,52.94,52.91,52.94,13600.0,36.6613,36.6683,36.6475,36.6683,13600.0
2014-08-18 13:30:00,52.94,52.95,52.91,52.92,15400.0,36.6683,36.6752,36.6475,36.6544,15400.0
2014-08-18 13:40:00,52.91,52.93,52.9,52.9,10700.0,36.6475,36.6613,36.6406,36.6406,10700.0
2014-08-18 13:50:00,52.9,52.94,52.89,52.93,23200.0,36.6406,36.6683,36.6336,36.6613,23200.0
2014-08-18 14:00:00,52.93,52.94,52.89,52.93,29400.0,36.6613,36.6683,36.6336,36.6613,29400.0
2014-08-18 14:10:00,52.93,52.93,52.84,52.86,29300.0,36.6613,36.6613,36.599,36.6129,29300.0
2014-08-18 14:20:00,52.85,52.85,52.78,52.8,25300.0,36.6059,36.6059,36.5574,36.5713,25300.0
2014-08-18 14:30:00,52.8,52.83,52.8,52.83,22500.0,36.5713,36.5921,36.5713,36.5921,22500.0
2014-08-18 14:40:00,52.83,52.88,52.83,52.88,38400.0,36.5921,36.6267,36.5921,36.6267,38400.0
2014-08-18 14:50:00,52.87,52.89,52.86,52.87,23700.0,36.6198,36.6336,36.6129,36.6198,23700.0
2014-08-18 15:00:00,52.87,52.9,52.87,52.89,27900.0,36.6198,36.6406,36.6198,36.6336,27900.0
2014-08-18 15:10:00,52.89,52.93,52.89,52.93,46400.0,36.6336,36.6613,36.6336,36.6613,46400.0
2014-08-18 15:20:00,52.93,52.93,52.91,52.92,27100.0,36.6613,36.6613,36.6475,36.6544,27100.0
2014-08-18 15:30:00,52.93,52.93,52.9,52.91,49900.0,36.6613,36.6613,36.6406,36.6475,49900.0
2014-08-18 15:40:00,52.91,52.96,52.91,52.96,68900.0,36.6475,36.6821,36.6475,36.6821,68900.0
2014-08-18 15:50:00,52.96,52.99,52.95,52.99,150600.0,36.6821,36.7029,36.6752,36.7029,150600.0
2014-08-19 09:30:00,53.0,53.0,52.88,52.9,45600.0,36.7098,36.7098,36.6267,36.6406,45600.0
2014-08-19 09:40:00,52.88,52.92,52.77,52.83,27500.0,36.6267,36.6544,36.5505,36.5921,27500.0
2014-08-19 09:50:00,52.84,52.88,52.83,52.87,12600.0,36.599,36.6267,36.5921,36.6198,12600.0
2014-08-19 10:00:00,52.89,53.02,52.89,53.02,32000.0,36.6336,36.7237,36.6336,36.7237,32000.0
2014-08-19 10:10:00,53.01,53.06,53.0,53.03,26200.0,36.7168,36.7514,36.7098,36.7306,26200.0
2014-08-19 10:20:00,53.03,53.07,53.01,53.03,39300.0,36.7306,36.7583,36.7168,36.7306,39300.0
2014-08-19 10:30:00,53.03,53.08,53.01,53.07,34600.0,36.7306,36.7652,36.7168,36.7583,34600.0
2014-08-19 10:40:00,53.07,53.08,53.05,53.08,35400.0,36.7583,36.7652,36.7445,36.7652,35400.0
2014-08-19 10:50:00,53.09,53.17,53.09,53.17,32100.0,36.7722,36.8276,36.7722,36.8276,32100.0
2014-08-19 11:00:00,53.17,53.23,53.17,53.21,34500.0,36.8276,36.8691,36.8276,36.8553,34500.0
2014-08-19 11:10:00,53.22,53.25,53.21,53.23,19400.0,36.8622,36.883,36.8553,36.8691,19400.0
2014-08-19 11:20:00,53.23,53.23,53.18,53.18,16300.0,36.8691,36.8691,36.8345,36.8345,16300.0
2014-08-19 11:30:00,53.18,53.19,53.1,53.13,75400.0,36.8345,36.8414,36.7791,36.7999,75400.0
2014-08-19 11:40:00,53.14,53.17,53.13,53.16,29100.0,36.8068,36.8276,36.7999,36.8206,29100.0
2014-08-19 11:50:00,53.16,53.2,53.16,53.19,22700.0,36.8206,36.8484,36.8206,36.8414,22700.0
2014-08-19 12:00:00,53.19,53.2,53.18,53.18,22400.0,36.8414,36.8484,36.8345,36.8345,22400.0
2014-08-19 12:10:00,53.19,53.2,53.18,53.2,20800.0,36.8414,36.8484,36.8345,36.8484,20800.0
2014-08-19 12:20:00,53.19,53.21,53.19,53.2,53400.0,36.8414,36.8553,36.8414,36.8484,53400.0
2014-08-19 12:30:00,53.2,53.21,53.19,53.21,13200.0,36.8484,36.8553,36.8414,36.8553,13200.0
2014-08-19 12:40:00,53.21,53.23,53.21,53.23,13300.0,36.8553,36.8691,36.8553,36.8691,13300.0
2014-08-19 12:50:00,53.22,53.23,53.19,53.22,6800.0,36.8622,36.8691,36.8414,36.8622,6800.0
2014-08-19 13:00:00,53.22,53.22,53.2,53.21,21300.0,36.8622,36.8622,36.8484,36.8553,21300.0
2014-08-19 13:10:00,53.21,53.22,53.17,53.19,19900.0,36.8553,36.8622,36.8276,36.8414,19900.0
2014-08-19 13:20:00,53.19,53.19,53.16,53.16,12900.0,36.8414,36.8414,36.8206,36.8206,12900.0
2014-08-19 13:30:00,53.16,53.19,53.15,53.17,27600.0,36.8206,36.8414,36.8137,36.8276,27600.0
2014-08-19 13:40:00,53.17,53.2,53.17,53.2,12300.0,36.8276,36.8484,36.8276,36.8484,12300.0
2014-08-19 13:50:00,53.19,53.24,53.17,53.19,61900.0,36.8414,36.8761,36.8276,36.8414,61900.0
2014-08-19 14:00:00,53.18,53.24,53.18,53.2,20300.0,36.8345,36.8761,36.8345,36.8484,20300.0
2014-08-19 14:10:00,53.2,53.23,53.2,53.23,15000.0,36.8484,36.8691,36.8484,36.8691,15000.0
2014-08-19 14:20:00,53.22,53.27,53.22,53.25,36000.0,36.8622,36.8968,36.8622,36.883,36000.0
2014-08-19 14:30:00,53.25,53.26,53.24,53.25,18300.0,36.883,36.8899,36.8761,36.883,18300.0
2014-08-19 14:40:00,53.25,53.27,53.24,53.24,22700.0,36.883,36.8968,36.8761,36.8761,22700.0
2014-08-19 14:50:00,53.23,53.25,53.22,53.25,16900.0,36.8691,36.883,36.8622,36.883,16900.0
2014-08-19 15:00:00,53.25,53.26,53.24,53.24,24700.0,36.883,36.8899,36.8761,36.8761,24700.0
2014-08-19 15:10:00,53.24,53.26,53.24,53.25,27100.0,36.8761,36.8899,36.8761,36.883,27100.0
2014-08-19 15:20:00,53.25,53.25,53.22,53.22,30200.0,36.883,36.883,36.8622,36.8622,30200.0
2014-08-19 15:30:00,53.23,53.26,53.23,53.26,40400.0,36.8691,36.8899,36.8691,36.8899,40400.0
2014-08-19 15:40:00,53.26,53.3,53.24,53.3,88000.0,36.8899,36.9176,36.8761,36.9176,88000.0
2014-08-19 15:50:00,53.3,53.3,53.21,53.21,161900.0,36.9176,36.9176,36.8553,36.8553,161900.0
2014-08-20 09:30:00,53.05,53.24,52.91,53.22,77500.0,36.7445,36.8761,36.6475,36.8622,77500.0
2014-08-20 09:40:00,53.22,53.23,53.1,53.1,36200.0,36.8622,36.8691,36.7791,36.7791,36200.0
2014-08-20 09:50:00,53.11,53.13,53.09,53.09,25500.0,36.786,36.7999,36.7722,36.7722,25500.0
2014-08-20 10:00:00,53.1,53.17,53.09,53.16,35800.0,36.7791,36.8276,36.7722,36.8206,35800.0
2014-08-20 10:10:00,53.16,53.25,53.16,53.24,43700.0,36.8206,36.883,36.8206,36.8761,43700.0
2014-08-20 10:20:00,53.23,53.29,53.23,53.28,24400.0,36.8691,36.9107,36.8691,36.9038,24400.0
2014-08-20 10:30:00,53.28,53.28,53.18,53.19,40000.0,36.9038,36.9038,36.8345,36.8414,40000.0
2014-08-20 10:40:00,53.18,53.2,53.12,53.12,33700.0,36.8345,36.8484,36.7929,36.7929,33700.0
2014-08-20 10:50:00,53.13,53.2,53.13,53.19,9600.0,36.7999,36.8484,36.7999,36.8414,9600.0
2014-08-20 11:00:00,53.2,53.23,53.19,53.21,11800.0,36.8484,36.8691,36.8414,36.8553,11800.0
2014-08-20 11:10:00,53.2,53.23,53.2,53.22,11700.0,36.8484,36.8691,36.8484,36.8622,11700.0
2014-08-20 11:20:00,53.21,53.25,53.21,53.23,17600.0,36.8553,36.883,36.8553,36.8691,17600.0
2014-08-20 11:30:00,53.23,53.27,53.22,53.26,21300.0,36.8691,36.8968,36.8622,36.8899,21300.0
2014-08-20 11:40:00,53.26,53.29,53.24,53.29,15400.0,36.8899,36.9107,36.8761,36.9107,15400.0
2014-08-20 11:50:00,53.28,53.29,53.19,53.22,67400.0,36.9038,36.9107,36.8414,36.8622,67400.0
2014-08-20 12:00:00,53.22,53.22,53.18,53.18,18700.0,36.8622,36.8622,36.8345,36.8345,18700.0
2014-08-20 12:10:00,53.18,53.19,53.16,53.16,9700.0,36.8345,36.8414,36.8206,36.8206,9700.0
2014-08-20 12:20:00,53.17,53.18,53.16,53.18,7000.0,36.8276,36.8345,36.8206,36.8345,7000.0
2014-08-20 12:30:00,53.18,53.19,53.16,53.17,9300.0,36.8345,36.8414,36.8206,36.8276,9300.0
2014-08-20 12:40:00,53.17,53.18,53.15,53.15,23500.0,36.8276,36.8345,36.8137,36.8137,23500.0
2014-08-20 12:50:00,53.15,53.2,53.15,53.2,13500.0,36.8137,36.8484,36.8137,36.8484,13500.0
2014-08-20 13:00:00,53.19,53.2,53.17,53.18,10200.0,36.8414,36.8484,36.8276,36.8345,10200.0
2014-08-20 13:10:00,53.18,53.25,53.18,53.25,13800.0,36.8345,36.883,36.8345,36.883,13800.0
2014-08-20 13:20:00,53.25,53.27,53.25,53.26,10200.0,36.883,36.8968,36.883,36.8899,10200.0
2014-08-20 13:30:00,53.26,53.28,53.23,53.24,33800.0,36.8899,36.9038,36.8691,36.8761,33800.0
2014-08-20 13:40:00,53.24,53.25,53.22,53.22,19800.0,36.8761,36.883,36.8622,36.8622,19800.0
2014-08-20 13:50:00,53.23,53.23,53.22,53.22,10800.0,36.8691,36.8691,36.8622,36.8622,10800.0
2014-08-20 14:00:00,53.22,53.23,53.12,53.18,74600.0,36.8622,36.8691,36.7929,36.8345,74600.0
2014-08-20 14:10:00,53.17,53.21,53.1,53.16,40500.0,36.8276,36.8553,36.7791,36.8206,40500.0
2014-08-20 14:20:00,53.17,53.23,53.17,53.21,22500.0,36.8276,36.8691,36.8276,36.8553,22500.0
2014-08-20 14:30:00,53.22,53.29,53.22,53.27,17300.0,36.8622,36.9107,36.8622,36.8968,17300.0
2014-08-20 14:40:00,53.26,53.31,53.25,53.3,17500.0,36.8899,36.9245,36.883,36.9176,17500.0
2014-08-20 14:50:00,53.31,53.4,53.31,53.39,58200.0,36.9245,36.9869,36.9245,36.98,58200.0
2014-08-20 15:00:00,53.39,53.43,53.38,53.4,68900.0,36.98,37.0077,36.973,36.9869,68900.0
2014-08-20 15:10:00,53.39,53.44,53.39,53.43,63800.0,36.98,37.0146,36.98,37.0077,63800.0
2014-08-20 15:20:00,53.44,53.44,53.42,53.43,46900.0,37.0146,37.0146,37.0007,37.0077,46900.0
2014-08-20 15:30:00,53.44,53.46,53.42,53.46,40400.0,37.0146,37.0284,37.0007,37.0284,40400.0
2014-08-20 15:40:00,53.45,53.52,53.43,53.44,151600.0,37.0215,37.07,37.0077,37.0146,151600.0
2014-08-20 15:50:00,53.43,53.45,53.4,53.41,138500.0,37.0077,37.0215,36.9869,36.9938,138500.0
2014-08-21 09:30:00,53.5,53.5,53.41,53.49,62800.0,37.0561,37.0561,36.9938,37.0492,62800.0
2014-08-21 09:40:00,53.49,53.49,53.41,53.46,35500.0,37.0492,37.0492,36.9938,37.0284,35500.0
2014-08-21 09:50:00,53.45,53.47,53.41,53.44,67800.0,37.0215,37.0354,36.9938,37.0146,67800.0
2014-08-21 10:00:00,53.45,53.52,53.45,53.48,42600.0,37.0215,37.07,37.0215,37.0423,42600.0
2014-08-21 10:10:00,53.49,53.56,53.47,53.56,28000.0,37.0492,37.0977,37.0354,37.0977,28000.0
2014-08-21 10:20:00,53.56,53.57,53.52,53.54,20100.0,37.0977,37.1046,37.07,37.0838,20100.0
2014-08-21 10:30:00,53.55,53.65,53.55,53.63,31400.0,37.0908,37.16,37.0908,37.1462,31400.0
2014-08-21 10:40:00,53.63,53.64,53.59,53.59,17800.0,37.1462,37.1531,37.1185,37.1185,17800.0
2014-08-21 10:50:00,53.59,53.63,53.59,53.59,20100.0,37.1185,37.1462,37.1185,37.1185,20100.0
2014-08-21 11:00:00,53.59,53.6,53.54,53.54,18600.0,37.1185,37.1254,37.0838,37.0838,18600.0
2014-08-21 11:10:00,53.54,53.57,53.53,53.55,27300.0,37.0838,37.1046,37.0769,37.0908,27300.0
2014-08-21 11:20:00,53.54,53.54,53.5,53.5,30700.0,37.0838,37.0838,37.0561,37.0561,30700.0
2014-08-21 11:30:00,53.5,53.51,53.47,53.47,25100.0,37.0561,37.0631,37.0354,37.0354,25100.0
2014-08-21 11:40:00,53.47,53.5,53.47,53.5,25100.0,37.0354,37.0561,37.0354,37.0561,25100.0
2014-08-21 11:50:00,53.5,53.5,53.48,53.49,21500.0,37.0561,37.0561,37.0423,37.0492,21500.0
2014-08-21 12:00:00,53.49,53.51,53.47,53.47,19200.0,37.0492,37.0631,37.0354,37.0354,19200.0
2014-08-21 12:10:00,53.47,53.48,53.43,53.44,31000.0,37.0354,37.0423,37.0077,37.0146,31000.0
2014-08-21 12:20:00,53.43,53.44,53.41,53.41,10800.0,37.0077,37.0146,36.9938,36.9938,10800.0
2014-08-21 12:30:00,53.41,53.44,53.41,53.41,333200.0,36.9938,37.0146,36.9938,36.9938,333200.0
2014-08-21 12:40:00,53.42,53.42,53.39,53.39,25200.0,37.0007,37.0007,36.98,36.98,25200.0
2014-08-21 12:50:00,53.39,53.39,53.37,53.39,19300.0,36.98,36.98,36.9661,36.98,19300.0
2014-08-21 13:00:00,53.39,53.39,53.36,53.36,12900.0,36.98,36.98,36.9592,36.9592,12900.0
2014-08-21 13:10:00,53.36,53.39,53.36,53.37,24400.0,36.9592,36.98,36.9592,36.9661,24400.0
2014-08-21 13:20:00,53.37,53.37,53.35,53.36,17800.0,36.9661,36.9661,36.9522,36.9592,17800.0
2014-08-21 13:30:00,53.36,53.36,53.3,53.3,66200.0,36.9592,36.9592,36.9176,36.9176,66200.0
2014-08-21 13:40:00,53.3,53.32,53.3,53.31,30100.0,36.9176,36.9315,36.9176,36.9245,30100.0
2014-08-21 13:50:00,53.31,53.33,53.29,53.3,37600.0,36.9245,36.9384,36.9107,36.9176,37600.0
2014-08-21 14:00:00,53.3,53.3,53.29,53.3,68800.0,36.9176,36.9176,36.9107,36.9176,68800.0
2014-08-21 14:10:00,53.3,53.33,53.29,53.33,32500.0,36.9176,36.9384,36.9107,36.9384,32500.0
2014-08-21 14:20:00,53.33,53.34,53.3,53.3,24300.0,36.9384,36.9453,36.9176,36.9176,24300.0
2014-08-21 14:30:00,53.3,53.31,53.28,53.29,37400.0,36.9176,36.9245,36.9038,36.9107,37400.0
2014-08-21 14:40:00,53.29,53.32,53.29,53.32,48800.0,36.9107,36.9315,36.9107,36.9315,48800.0
2014-08-21 14:50:00,53.31,53.33,53.29,53.3,55500.0,36.9245,36.9384,36.9107,36.9176,55500.0
2014-08-21 15:00:00,53.31,53.31,53.29,53.29,42600.0,36.9245,36.9245,36.9107,36.9107,42600.0
2014-08-21 15:10:00,53.3,53.31,53.27,53.3,83400.0,36.9176,36.9245,36.8968,36.9176,83400.0
2014-08-21 15:20:00,53.3,53.31,53.29,53.3,38300.0,36.9176,36.9245,36.9107,36.9176,38300.0
2014-08-21 15:30:00,53.3,53.31,53.23,53.23,107500.0,36.9176,36.9245,36.8691,36.8691,107500.0
2014-08-21 15:40:00,53.23,53.25,53.23,53.25,114800.0,36.8691,36.883,36.8691,36.883,114800.0
2014-08-21 15:50:00,53.24,53.25,53.19,53.2,225800.0,36.8761,36.883,36.8414,36.8484,225800.0
2014-08-22 09:30:00,53.24,53.37,53.12,53.17,117200.0,36.8761,36.9661,36.7929,36.8276,117200.0
2014-08-22 09:40:00,53.17,53.2,53.08,53.12,87600.0,36.8276,36.8484,36.7652,36.7929,87600.0
2014-08-22 09:50:00,53.11,53.14,53.09,53.11,48300.0,36.786,36.8068,36.7722,36.786,48300.0
2014-08-22 10:00:00,53.12,53.13,53.03,53.11,48800.0,36.7929,36.7999,36.7306,36.786,48800.0
2014-08-22 10:10:00,53.11,53.14,52.98,52.98,41600.0,36.786,36.8068,36.696,36.696,41600.0
2014-08-22 10:20:00,52.98,52.98,52.92,52.93,123000.0,36.696,36.696,36.6544,36.6613,123000.0
2014-08-22 10:30:00,52.93,52.93,52.79,52.82,83500.0,36.6613,36.6613,36.5644,36.5851,83500.0
2014-08-22 10:40:00,52.82,52.83,52.73,52.81,60400.0,36.5851,36.5921,36.5228,36.5782,60400.0
2014-08-22 10:50:00,52.82,52.82,52.72,52.73,98000.0,36.5851,36.5851,36.5159,36.5228,98000.0
2014-08-22 11:00:00,52.73,52.83,52.66,52.8,42900.0,36.5228,36.5921,36.4743,36.5713,42900.0
2014-08-22 11:10:00,52.81,52.85,52.79,52.79,49700.0,36.5782,36.6059,36.5644,36.5644,49700.0
2014-08-22 11:20:00,52.8,52.9,52.75,52.87,63200.0,36.5713,36.6406,36.5367,36.6198,63200.0
2014-08-22 11:30:00,52.88,52.95,52.87,52.89,73100.0,36.6267,36.6752,36.6198,36.6336,73100.0
2014-08-22 11:40:00,52.89,52.9,52.85,52.86,25100.0,36.6336,36.6406,36.6059,36.6129,25100.0
2014-08-22 11:50:00,52.87,52.95,52.87,52.92,31100.0,36.6198,36.6752,36.6198,36.6544,31100.0
2014-08-22 12:00:00,52.93,52.94,52.88,52.91,21900.0,36.6613,36.6683,36.6267,36.6475,21900.0
2014-08-22 12:10:00,52.92,52.95,52.9,52.94,30600.0,36.6544,36.6752,36.6406,36.6683,30600.0
2014-08-22 12:20:00,52.95,52.96,52.93,52.95,33900.0,36.6752,36.6821,36.6613,36.6752,33900.0
2014-08-22 12:30:00,52.96,52.99,52.95,52.98,26200.0,36.6821,36.7029,36.6752,36.696,26200.0
2014-08-22 12:40:00,52.97,52.98,52.94,52.95,18900.0,36.689,36.696,36.6683,36.6752,18900.0
2014-08-22 12:50:00,52.94,52.95,52.88,52.88,32500.0,36.6683,36.6752,36.6267,36.6267,32500.0
2014-08-22 13:00:00,52.89,52.89,52.88,52.88,13400.0,36.6336,36.6336,36.6267,36.6267,13400.0
2014-08-22 13:10:00,52.88,52.92,52.88,52.9,42200.0,36.6267,36.6544,36.6267,36.6406,42200.0
2014-08-22 13:20:00,52.89,52.9,52.89,52.9,15200.0,36.6336,36.6406,36.6336,36.6406,15200.0
2014-08-22 13:30:00,52.9,52.9,52.89,52.89,37100.0,36.6406,36.6406,36.6336,36.6336,37100.0
2014-08-22 13:40:00,52.9,52.95,52.89,52.91,85400.0,36.6406,36.6752,36.6336,36.6475,85400.0
2014-08-22 13:50:00,52.91,52.91,52.85,52.85,25000.0,36.6475,36.6475,36.6059,36.6059,25000.0
2014-08-22 14:00:00,52.86,52.86,52.81,52.83,28500.0,36.6129,36.6129,36.5782,36.5921,28500.0
2014-08-22 14:10:00,52.82,52.83,52.8,52.8,36300.0,36.5851,36.5921,36.5713,36.5713,36300.0
2014-08-22 14:20:00,52.8,52.81,52.8,52.81,23400.0,36.5713,36.5782,36.5713,36.5782,23400.0
2014-08-22 14:30:00,52.8,52.81,52.74,52.81,58800.0,36.5713,36.5782,36.5297,36.5782,58800.0
2014-08-22 14:40:00,52.8,52.84,52.78,52.78,54500.0,36.5713,36.599,36.5574,36.5574,54500.0
2014-08-22 14:50:00,52.79,52.8,52.77,52.79,76600.0,36.5644,36.5713,36.5505,36.5644,76600.0
2014-08-22 15:00:00,52.79,52.8,52.77,52.77,85600.0,36.5644,36.5713,36.5505,36.5505,85600.0
2014-08-22 15:10:00,52.77,52.78,52.74,52.76,91400.0,36.5505,36.5574,36.5297,36.5436,91400.0
2014-08-22 15:20:00,52.76,52.78,52.75,52.76,166300.0,36.5436,36.5574,36.5367,36.5436,166300.0
2014-08-22 15:30:00,52.75,52.76,52.69,52.69,102400.0,36.5367,36.5436,36.4951,36.4951,102400.0
2014-08-22 15:40:00,52.7,52.7,52.63,52.7,140000.0,36.502,36.502,36.4535,36.502,140000.0
2014-08-22 15:50:00,52.69,52.74,52.68,52.7,264200.0,36.4951,36.5297,36.4882,36.502,264200.0
2014-08-25 09:30:00,53.1,53.15,52.9,52.98,78500.0,36.7791,36.8137,36.6406,36.696,78500.0
2014-08-25 09:40:00,52.98,52.98,52.92,52.93,65500.0,36.696,36.696,36.6544,36.6613,65500.0
2014-08-25 09:50:00,52.94,52.94,52.87,52.87,65600.0,36.6683,36.6683,36.6198,36.6198,65600.0
2014-08-25 10:00:00,52.87,52.89,52.84,52.87,75500.0,36.6198,36.6336,36.599,36.6198,75500.0
2014-08-25 10:10:00,52.88,52.9,52.84,52.9,46800.0,36.6267,36.6406,36.599,36.6406,46800.0
2014-08-25 10:20:00,52.9,52.9,52.85,52.88,70700.0,36.6406,36.6406,36.6059,36.6267,70700.0
2014-08-25 10:30:00,52.87,52.9,52.86,52.88,37500.0,36.6198,36.6406,36.6129,36.6267,37500.0
2014-08-25 10:40:00,52.87,52.89,52.86,52.86,55500.0,36.6198,36.6336,36.6129,36.6129,55500.0
2014-08-25 10:50:00,52.87,52.93,52.87,52.93,27500.0,36.6198,36.6613,36.6198,36.6613,27500.0
2014-08-25 11:00:00,52.93,52.94,52.92,52.92,33900.0,36.6613,36.6683,36.6544,36.6544,33900.0
2014-08-25 11:10:00,52.93,52.93,52.91,52.92,29600.0,36.6613,36.6613,36.6475,36.6544,29600.0
2014-08-25 11:20:00,52.91,52.91,52.89,52.91,43400.0,36.6475,36.6475,36.6336,36.6475,43400.0
2014-08-25 11:30:00,52.91,52.93,52.89,52.93,60500.0,36.6475,36.6613,36.6336,36.6613,60500.0
2014-08-25 11:40:00,52.94,52.95,52.93,52.95,32900.0,36.6683,36.6752,36.6613,36.6752,32900.0
2014-08-25 11:50:00,52.95,52.95,52.93,52.93,19500.0,36.6752,36.6752,36.6613,36.6613,19500.0
2014-08-25 12:00:00,52.94,52.94,52.93,52.94,32800.0,36.6683,36.6683,36.6613,36.6683,32800.0
2014-08-25 12:10:00,52.93,52.94,52.91,52.92,23400.0,36.6613,36.6683,36.6475,36.6544,23400.0
2014-08-25 12:20:00,52.93,52.93,52.88,52.89,35400.0,36.6613,36.6613,36.6267,36.6336,35400.0
2014-08-25 12:30:00,52.89,52.9,52.85,52.85,23200.0,36.6336,36.6406,36.6059,36.6059,23200.0
2014-08-25 12:40:00,52.86,52.86,52.81,52.81,41000.0,36.6129,36.6129,36.5782,36.5782,41000.0
2014-08-25 12:50:00,52.8,52.81,52.77,52.8,20200.0,36.5713,36.5782,36.5505,36.5713,20200.0
2014-08-25 13:00:00,52.8,52.8,52.75,52.75,32000.0,36.5713,36.5713,36.5367,36.5367,32000.0
2014-08-25 13:10:00,52.74,52.76,52.73,52.76,22500.0,36.5297,36.5436,36.5228,36.5436,22500.0
2014-08-25 13:20:00,52.76,52.78,52.75,52.78,16800.0,36.5436,36.5574,36.5367,36.5574,16800.0
2014-08-25 13:30:00,52.79,52.79,52.77,52.78,11500.0,36.5644,36.5644,36.5505,36.5574,11500.0
2014-08-25 13:40:00,52.78,52.78,52.77,52.78,13100.0,36.5574,36.5574,36.5505,36.5574,13100.0
2014-08-25 13:50:00,52.77,52.78,52.77,52.78,12700.0,36.5505,36.5574,36.5505,36.5574,12700.0
2014-08-25 14:00:00,52.78,52.82,52.77,52.81,63100.0,36.5574,36.5851,36.5505,36.5782,63100.0
2014-08-25 14:10:00,52.82,52.85,52.82,52.84,32100.0,36.5851,36.6059,36.5851,36.599,32100.0
2014-08-25 14:20:00,52.85,52.85,52.81,52.83,38300.0,36.6059,36.6059,36.5782,36.5921,38300.0
2014-08-25 14:30:00,52.82,52.82,52.81,52.81,21500.0,36.5851,36.5851,36.5782,36.5782,21500.0
2014-08-25 14:40:00,52.81,52.82,52.81,52.81,28400.0,36.5782,36.5851,36.5782,36.5782,28400.0
2014-08-25 14:50:00,52.82,52.85,52.81,52.84,51000.0,36.5851,36.6059,36.5782,36.599,51000.0
2014-08-25 15:00:00,52.84,52.84,52.83,52.84,24200.0,36.599,36.599,36.5921,36.599,24200.0
2014-08-25 15:10:00,52.83,52.84,52.83,52.83,34800.0,36.5921,36.599,36.5921,36.5921,34800.0
2014-08-25 15:20:00,52.84,52.85,52.81,52.84,57700.0,36.599,36.6059,36.5782,36.599,57700.0
2014-08-25 15:30:00,52.84,52.85,52.83,52.84,118100.0,36.599,36.6059,36.5921,36.599,118100.0
2014-08-25 15:40:00,52.84,52.85,52.82,52.85,158400.0,36.599,36.6059,36.5851,36.6059,158400.0
2014-08-25 15:50:00,52.84,52.88,52.83,52.86,201500.0,36.599,36.6267,36.5921,36.6129,201500.0
2014-08-26 09:30:00,53.16,53.2,52.93,53.2,61200.0,36.8206,36.8484,36.6613,36.8484,61200.0
2014-08-26 09:40:00,53.2,53.27,53.17,53.25,66600.0,36.8484,36.8968,36.8276,36.883,66600.0
2014-08-26 09:50:00,53.25,53.27,53.08,53.09,89000.0,36.883,36.8968,36.7652,36.7722,89000.0
2014-08-26 10:00:00,53.09,53.12,52.98,53.01,64800.0,36.7722,36.7929,36.696,36.7168,64800.0
2014-08-26 10:10:00,53.01,53.02,52.95,52.95,31600.0,36.7168,36.7237,36.6752,36.6752,31600.0
2014-08-26 10:20:00,52.95,52.97,52.92,52.97,29900.0,36.6752,36.689,36.6544,36.689,29900.0
2014-08-26 10:30:00,52.97,52.97,52.89,52.91,64700.0,36.689,36.689,36.6336,36.6475,64700.0
2014-08-26 10:40:00,52.91,52.94,52.89,52.92,118800.0,36.6475,36.6683,36.6336,36.6544,118800.0
2014-08-26 10:50:00,52.93,53.02,52.92,53.02,57100.0,36.6613,36.7237,36.6544,36.7237,57100.0
2014-08-26 11:00:00,53.03,53.04,53.0,53.02,50800.0,36.7306,36.7375,36.7098,36.7237,50800.0
2014-08-26 11:10:00,53.02,53.03,52.98,52.98,69500.0,36.7237,36.7306,36.696,36.696,69500.0
2014-08-26 11:20:00,52.99,53.01,52.97,53.0,50900.0,36.7029,36.7168,36.689,36.7098,50900.0
2014-08-26 11:30:00,53.01,53.02,52.99,53.0,33300.0,36.7168,36.7237,36.7029,36.7098,33300.0
2014-08-26 11:40:00,53.01,53.03,53.0,53.0,51000.0,36.7168,36.7306,36.7098,36.7098,51000.0
2014-08-26 11:50:00,53.01,53.01,52.95,52.95,33500.0,36.7168,36.7168,36.6752,36.6752,33500.0
2014-08-26 12:00:00,52.95,52.96,52.93,52.94,22500.0,36.6752,36.6821,36.6613,36.6683,22500.0
2014-08-26 12:10:00,52.94,52.96,52.92,52.95,11200.0,36.6683,36.6821,36.6544,36.6752,11200.0
2014-08-26 12:20:00,52.96,52.99,52.95,52.96,19800.0,36.6821,36.7029,36.6752,36.6821,19800.0
2014-08-26 12:30:00,52.96,52.98,52.95,52.98,18700.0,36.6821,36.696,36.6752,36.696,18700.0
2014-08-26 12:40:00,52.98,52.99,52.93,52.94,14900.0,36.696,36.7029,36.6613,36.6683,14900.0
2014-08-26 12:50:00,52.94,52.96,52.92,52.95,31600.0,36.6683,36.6821,36.6544,36.6752,31600.0
2014-08-26 13:00:00,52.95,52.96,52.9,52.9,38200.0,36.6752,36.6821,36.6406,36.6406,38200.0
2014-08-26 13:10:00,52.9,52.96,52.9,52.96,15300.0,36.6406,36.6821,36.6406,36.6821,15300.0
2014-08-26 13:20:00,52.96,52.98,52.94,52.98,16500.0,36.6821,36.696,36.6683,36.696,16500.0
2014-08-26 13:30:00,52.98,52.99,52.96,52.98,14200.0,36.696,36.7029,36.6821,36.696,14200.0
2014-08-26 13:40:00,52.98,52.99,52.96,52.96,13000.0,36.696,36.7029,36.6821,36.6821,13000.0
2014-08-26 13:50:00,52.97,52.97,52.94,52.96,18900.0,36.689,36.689,36.6683,36.6821,18900.0
2014-08-26 14:00:00,52.96,52.97,52.95,52.95,37100.0,36.6821,36.689,36.6752,36.6752,37100.0
2014-08-26 14:10:00,52.96,52.97,52.94,52.94,27200.0,36.6821,36.689,36.6683,36.6683,27200.0
2014-08-26 14:20:00,52.94,52.96,52.94,52.96,21400.0,36.6683,36.6821,36.6683,36.6821,21400.0
2014-08-26 14:30:00,52.96,52.97,52.95,52.95,19400.0,36.6821,36.689,36.6752,36.6752,19400.0
2014-08-26 14:40:00,52.95,52.96,52.93,52.95,28400.0,36.6752,36.6821,36.6613,36.6752,28400.0
2014-08-26 14:50:00,52.95,52.95,52.94,52.94,20700.0,36.6752,36.6752,36.6683,36.6683,20700.0
2014-08-26 15:00:00,52.94,52.95,52.93,52.93,30200.0,36.6683,36.6752,36.6613,36.6613,30200.0
2014-08-26 15:10:00,52.94,52.96,52.93,52.94,46900.0,36.6683,36.6821,36.6613,36.6683,46900.0
2014-08-26 15:20:00,52.94,52.95,52.9,52.91,76100.0,36.6683,36.6752,36.6406,36.6475,76100.0
2014-08-26 15:30:00,52.91,52.98,52.91,52.97,104000.0,36.6475,36.696,36.6475,36.689,104000.0
2014-08-26 15:40:00,52.98,53.01,52.97,52.99,109500.0,36.696,36.7168,36.689,36.7029,109500.0
2014-08-26 15:50:00,53.0,53.01,52.97,52.98,126800.0,36.7098,36.7168,36.689,36.696,126800.0
2014-08-27 09:30:00,52.91,53.22,52.91,53.17,155200.0,36.6475,36.8622,36.6475,36.8276,155200.0
2014-08-27 09:40:00,53.16,53.24,53.14,53.24,28300.0,36.8206,36.8761,36.8068,36.8761,28300.0
2014-08-27 09:50:00,53.23,53.25,53.16,53.17,41500.0,36.8691,36.883,36.8206,36.8276,41500.0
2014-08-27 10:00:00,53.17,53.23,53.16,53.19,20300.0,36.8276,36.8691,36.8206,36.8414,20300.0
2014-08-27 10:10:00,53.2,53.21,53.15,53.17,39000.0,36.8484,36.8553,36.8137,36.8276,39000.0
2014-08-27 10:20:00,53.16,53.16,53.1,53.12,55100.0,36.8206,36.8206,36.7791,36.7929,55100.0
2014-08-27 10:30:00,53.11,53.12,53.06,53.08,21700.0,36.786,36.7929,36.7514,36.7652,21700.0
2014-08-27 10:40:00,53.08,53.15,53.08,53.15,18200.0,36.7652,36.8137,36.7652,36.8137,18200.0
2014-08-27 10:50:00,53.15,53.16,53.13,53.16,19000.0,36.8137,36.8206,36.7999,36.8206,19000.0
2014-08-27 11:00:00,53.16,53.18,53.15,53.17,17200.0,36.8206,36.8345,36.8137,36.8276,17200.0
2014-08-27 11:10:00,53.17,53.21,53.17,53.21,20300.0,36.8276,36.8553,36.8276,36.8553,20300.0
2014-08-27 11:20:00,53.21,53.22,53.19,53.2,19600.0,36.8553,36.8622,36.8414,36.8484,19600.0
2014-08-27 11:30:00,53.2,53.21,53.17,53.17,37800.0,36.8484,36.8553,36.8276,36.8276,37800.0
2014-08-27 11:40:00,53.17,53.17,53.15,53.17,24700.0,36.8276,36.8276,36.8137,36.8276,24700.0
2014-08-27 11:50:00,53.16,53.17,53.15,53.16,19600.0,36.8206,36.8276,36.8137,36.8206,19600.0
2014-08-27 12:00:00,53.16,53.18,53.13,53.13,36900.0,36.8206,36.8345,36.7999,36.7999,36900.0
2014-08-27 12:10:00,53.14,53.19,53.12,53.18,17700.0,36.8068,36.8414,36.7929,36.8345,17700.0
2014-08-27 12:20:00,53.18,53.21,53.16,53.2,23600.0,36.8345,36.8553,36.8206,36.8484,23600.0
2014-08-27 12:30:00,53.19,53.21,53.19,53.2,9600.0,36.8414,36.8553,36.8414,36.8484,9600.0
2014-08-27 12:40:00,53.21,53.22,53.2,53.21,21500.0,36.8553,36.8622,36.8484,36.8553,21500.0
2014-08-27 12:50:00,53.2,53.21,53.18,53.19,13300.0,36.8484,36.8553,36.8345,36.8414,13300.0
2014-08-27 13:00:00,53.18,53.21,53.18,53.21,37100.0,36.8345,36.8553,36.8345,36.8553,37100.0
2014-08-27 13:10:00,53.21,53.26,53.21,53.24,21900.0,36.8553,36.8899,36.8553,36.8761,21900.0
2014-08-27 13:20:00,53.23,53.24,53.22,53.22,6300.0,36.8691,36.8761,36.8622,36.8622,6300.0
2014-08-27 13:30:00,53.23,53.23,53.21,53.22,9300.0,36.8691,36.8691,36.8553,36.8622,9300.0
2014-08-27 13:40:00,53.21,53.26,53.21,53.23,38600.0,36.8553,36.8899,36.8553,36.8691,38600.0
2014-08-27 13:50:00,53.23,53.24,53.22,53.23,40500.0,36.8691,36.8761,36.8622,36.8691,40500.0
2014-08-27 14:00:00,53.24,53.24,53.23,53.23,7600.0,36.8761,36.8761,36.8691,36.8691,7600.0
2014-08-27 14:10:00,53.24,53.26,53.21,53.26,32100.0,36.8761,36.8899,36.8553,36.8899,32100.0
2014-08-27 14:20:00,53.25,53.26,53.24,53.24,14900.0,36.883,36.8899,36.8761,36.8761,14900.0
2014-08-27 14:30:00,53.25,53.25,53.21,53.23,39600.0,36.883,36.883,36.8553,36.8691,39600.0
2014-08-27 14:40:00,53.23,53.24,53.2,53.24,23700.0,36.8691,36.8761,36.8484,36.8761,23700.0
2014-08-27 14:50:00,53.24,53.24,53.16,53.18,29200.0,36.8761,36.8761,36.8206,36.8345,29200.0
2014-08-27 15:00:00,53.17,53.21,53.17,53.21,42100.0,36.8276,36.8553,36.8276,36.8553,42100.0
2014-08-27 15:10:00,53.2,53.21,53.2,53.2,23400.0,36.8484,36.8553,36.8484,36.8484,23400.0
2014-08-27 15:20:00,53.21,53.22,53.2,53.2,41100.0,36.8553,36.8622,36.8484,36.8484,41100.0
2014-08-27 15:30:00,53.2,53.24,53.2,53.23,35900.0,36.8484,36.8761,36.8484,36.8691,35900.0
2014-08-27 15:40:00,53.24,53.26,53.24,53.26,71500.0,36.8761,36.8899,36.8761,36.8899,71500.0
2014-08-27 15:50:00,53.26,53.27,53.24,53.25,93600.0,36.8899,36.8968,36.8761,36.883,93600.0
2014-08-28 09:30:00,53.08,53.29,53.08,53.09,88000.0,36.7652,36.9107,36.7652,36.7722,88000.0
2014-08-28 09:40:00,53.09,53.16,53.06,53.15,33700.0,36.7722,36.8206,36.7514,36.8137,33700.0
2014-08-28 09:50:00,53.15,53.22,53.11,53.22,23200.0,36.8137,36.8622,36.786,36.8622,23200.0
2014-08-28 10:00:00,53.23,53.25,53.18,53.24,39600.0,36.8691,36.883,36.8345,36.8761,39600.0
2014-08-28 10:10:00,53.24,53.24,53.14,53.17,39300.0,36.8761,36.8761,36.8068,36.8276,39300.0
2014-08-28 10:20:00,53.18,53.21,53.16,53.16,23900.0,36.8345,36.8553,36.8206,36.8206,23900.0
2014-08-28 10:30:00,53.17,53.17,53.11,53.11,40900.0,36.8276,36.8276,36.786,36.786,40900.0
2014-08-28 10:40:00,53.11,53.12,53.07,53.08,66600.0,36.786,36.7929,36.7583,36.7652,66600.0
2014-08-28 10:50:00,53.09,53.09,53.06,53.08,35300.0,36.7722,36.7722,36.7514,36.7652,35300.0
2014-08-28 11:00:00,53.09,53.13,53.09,53.11,18100.0,36.7722,36.7999,36.7722,36.786,18100.0
2014-08-28 11:10:00,53.11,53.15,53.11,53.14,15100.0,36.786,36.8137,36.786,36.8068,15100.0
2014-08-28 11:20:00,53.14,53.16,53.14,53.15,13600.0,36.8068,36.8206,36.8068,36.8137,13600.0
2014-08-28 11:30:00,53.16,53.18,53.12,53.18,29100.0,36.8206,36.8345,36.7929,36.8345,29100.0
2014-08-28 11:40:00,53.18,53.19,53.12,53.14,20200.0,36.8345,36.8414,36.7929,36.8068,20200.0
2014-08-28 11:50:00,53.13,53.15,53.13,53.13,10600.0,36.7999,36.8137,36.7999,36.7999,10600.0
2014-08-28 12:00:00,53.14,53.15,53.13,53.14,21500.0,36.8068,36.8137,36.7999,36.8068,21500.0
2014-08-28 12:10:00,53.15,53.17,53.14,53.17,9700.0,36.8137,36.8276,36.8068,36.8276,9700.0
2014-08-28 12:20:00,53.17,53.18,53.16,53.18,23900.0,36.8276,36.8345,36.8206,36.8345,23900.0
2014-08-28 12:30:00,53.18,53.19,53.15,53.15,16200.0,36.8345,36.8414,36.8137,36.8137,16200.0
2014-08-28 12:40:00,53.16,53.16,53.14,53.15,24800.0,36.8206,36.8206,36.8068,36.8137,24800.0
2014-08-28 12:50:00,53.15,53.16,53.14,53.15,8800.0,36.8137,36.8206,36.8068,36.8137,8800.0
2014-08-28 13:00:00,53.15,53.16,53.14,53.15,9600.0,36.8137,36.8206,36.8068,36.8137,9600.0
2014-08-28 13:10:00,53.16,53.16,53.14,53.15,12400.0,36.8206,36.8206,36.8068,36.8137,12400.0
2014-08-28 13:20:00,53.15,53.17,53.13,53.16,18800.0,36.8137,36.8276,36.7999,36.8206,18800.0
2014-08-28 13:30:00,53.17,53.18,53.16,53.18,9500.0,36.8276,36.8345,36.8206,36.8345,9500.0
2014-08-28 13:40:00,53.18,53.21,53.17,53.2,17300.0,36.8345,36.8553,36.8276,36.8484,17300.0
2014-08-28 13:50:00,53.2,53.21,53.2,53.2,22300.0,36.8484,36.8553,36.8484,36.8484,22300.0
2014-08-28 14:00:00,53.21,53.21,53.19,53.21,20900.0,36.8553,36.8553,36.8414,36.8553,20900.0
2014-08-28 14:10:00,53.21,53.22,53.19,53.19,17900.0,36.8553,36.8622,36.8414,36.8414,17900.0
2014-08-28 14:20:00,53.2,53.22,53.18,53.22,20100.0,36.8484,36.8622,36.8345,36.8622,20100.0
2014-08-28 14:30:00,53.22,53.23,53.21,53.22,13200.0,36.8622,36.8691,36.8553,36.8622,13200.0
2014-08-28 14:40:00,53.23,53.25,53.21,53.21,21400.0,36.8691,36.883,36.8553,36.8553,21400.0
2014-08-28 14:50:00,53.22,53.22,53.19,53.2,13400.0,36.8622,36.8622,36.8414,36.8484,13400.0
2014-08-28 15:00:00,53.19,53.21,53.18,53.19,18500.0,36.8414,36.8553,36.8345,36.8414,18500.0
2014-08-28 15:10:00,53.19,53.22,53.18,53.21,18600.0,36.8414,36.8622,36.8345,36.8553,18600.0
2014-08-28 15:20:00,53.21,53.23,53.2,53.21,21400.0,36.8553,36.8691,36.8484,36.8553,21400.0
2014-08-28 15:30:00,53.22,53.24,53.21,53.23,19700.0,36.8622,36.8761,36.8553,36.8691,19700.0
2014-08-28 15:40:00,53.23,53.25,53.21,53.22,76900.0,36.8691,36.883,36.8553,36.8622,76900.0
2014-08-28 15:50:00,53.22,53.23,53.16,53.21,132600.0,36.8622,36.8691,36.8206,36.8553,132600.0
2014-08-29 09:30:00,53.2,53.34,53.18,53.26,68900.0,36.8484,36.9453,36.8345,36.8899,68900.0
2014-08-29 09:40:00,53.26,53.36,53.21,53.3,40800.0,36.8899,36.9592,36.8553,36.9176,40800.0
2014-08-29 09:50:00,53.29,53.37,53.28,53.34,35300.0,36.9107,36.9661,36.9038,36.9453,35300.0
2014-08-29 10:00:00,53.33,53.34,53.25,53.3,47700.0,36.9384,36.9453,36.883,36.9176,47700.0
2014-08-29 10:10:00,53.29,53.29,53.25,53.27,28300.0,36.9107,36.9107,36.883,36.8968,28300.0
2014-08-29 10:20:00,53.27,53.28,53.23,53.25,23600.0,36.8968,36.9038,36.8691,36.883,23600.0
2014-08-29 10:30:00,53.24,53.3,53.24,53.27,20600.0,36.8761,36.9176,36.8761,36.8968,20600.0
2014-08-29 10:40:00,53.27,53.27,53.25,53.26,20600.0,36.8968,36.8968,36.883,36.8899,20600.0
2014-08-29 10:50:00,53.26,53.27,53.24,53.27,72500.0,36.8899,36.8968,36.8761,36.8968,72500.0
2014-08-29 11:00:00,53.27,53.29,53.26,53.29,27400.0,36.8968,36.9107,36.8899,36.9107,27400.0
2014-08-29 11:10:00,53.29,53.31,53.28,53.28,38700.0,36.9107,36.9245,36.9038,36.9038,38700.0
2014-08-29 11:20:00,53.28,53.31,53.28,53.29,48400.0,36.9038,36.9245,36.9038,36.9107,48400.0
2014-08-29 11:30:00,53.28,53.36,53.28,53.36,57400.0,36.9038,36.9592,36.9038,36.9592,57400.0
2014-08-29 11:40:00,53.37,53.41,53.37,53.39,41500.0,36.9661,36.9938,36.9661,36.98,41500.0
2014-08-29 11:50:00,53.39,53.41,53.39,53.4,18400.0,36.98,36.9938,36.98,36.9869,18400.0
2014-08-29 12:00:00,53.41,53.41,53.38,53.39,48900.0,36.9938,36.9938,36.973,36.98,48900.0
2014-08-29 12:10:00,53.39,53.41,53.39,53.39,7500.0,36.98,36.9938,36.98,36.98,7500.0
2014-08-29 12:20:00,53.4,53.4,53.37,53.38,16200.0,36.9869,36.9869,36.9661,36.973,16200.0
2014-08-29 12:30:00,53.38,53.38,53.35,53.37,18300.0,36.973,36.973,36.9522,36.9661,18300.0
2014-08-29 12:40:00,53.38,53.39,53.37,53.39,10600.0,36.973,36.98,36.9661,36.98,10600.0
2014-08-29 12:50:00,53.39,53.4,53.38,53.39,11600.0,36.98,36.9869,36.973,36.98,11600.0
2014-08-29 13:00:00,53.39,53.4,53.38,53.39,21700.0,36.98,36.9869,36.973,36.98,21700.0
2014-08-29 13:10:00,53.4,53.4,53.36,53.36,23300.0,36.9869,36.9869,36.9592,36.9592,23300.0
2014-08-29 13:20:00,53.36,53.36,53.32,53.33,15900.0,36.9592,36.9592,36.9315,36.9384,15900.0
2014-08-29 13:30:00,53.33,53.37,53.33,53.37,28300.0,36.9384,36.9661,36.9384,36.9661,28300.0
2014-08-29 13:40:00,53.38,53.38,53.36,53.37,12700.0,36.973,36.973,36.9592,36.9661,12700.0
2014-08-29 13:50:00,53.37,53.37,53.35,53.35,15600.0,36.9661,36.9661,36.9522,36.9522,15600.0
2014-08-29 14:00:00,53.35,53.37,53.35,53.37,37900.0,36.9522,36.9661,36.9522,36.9661,37900.0
2014-08-29 14:10:00,53.37,53.37,53.35,53.35,19100.0,36.9661,36.9661,36.9522,36.9522,19100.0
2014-08-29 14:20:00,53.35,53.36,53.35,53.35,11500.0,36.9522,36.9592,36.9522,36.9522,11500.0
2014-08-29 14:30:00,53.36,53.36,53.33,53.33,14500.0,36.9592,36.9592,36.9384,36.9384,14500.0
2014-08-29 14:40:00,53.33,53.34,53.3,53.32,29000.0,36.9384,36.9453,36.9176,36.9315,29000.0
2014-08-29 14:50:00,53.32,53.33,53.31,53.33,15700.0,36.9315,36.9384,36.9245,36.9384,15700.0
2014-08-29 15:00:00,53.32,53.35,53.32,53.33,22300.0,36.9315,36.9522,36.9315,36.9384,22300.0
2014-08-29 15:10:00,53.32,53.36,53.32,53.36,18500.0,36.9315,36.9592,36.9315,36.9592,18500.0
2014-08-29 15:20:00,53.35,53.36,53.34,53.34,22900.0,36.9522,36.9592,36.9453,36.9453,22900.0
2014-08-29 15:30:00,53.35,53.36,53.34,53.36,50000.0,36.9522,36.9592,36.9453,36.9592,50000.0
2014-08-29 15:40:00,53.36,53.41,53.35,53.41,47600.0,36.9592,36.9938,36.9522,36.9938,47600.0
2014-08-29 15:50:00,53.41,53.43,53.38,53.38,174000.0,36.9938,37.0077,36.973,36.973,174000.0
2014-09-02 09:30:00,53.4,53.68,53.39,53.58,116500.0,36.9869,37.1808,36.98,37.1116,116500.0
2014-09-02 09:40:00,53.58,53.59,53.4,53.48,63800.0,37.1116,37.1185,36.9869,37.0423,63800.0
2014-09-02 09:50:00,53.5,53.67,53.5,53.67,103700.0,37.0561,37.1739,37.0561,37.1739,103700.0
2014-09-02 10:00:00,53.68,53.69,53.55,53.67,71900.0,37.1808,37.1877,37.0908,37.1739,71900.0
2014-09-02 10:10:00,53.68,53.74,53.67,53.68,59600.0,37.1808,37.2224,37.1739,37.1808,59600.0
2014-09-02 10:20:00,53.68,53.71,53.66,53.69,48100.0,37.1808,37.2016,37.167,37.1877,48100.0
2014-09-02 10:30:00,53.69,53.7,53.66,53.7,50100.0,37.1877,37.1947,37.167,37.1947,50100.0
2014-09-02 10:40:00,53.71,53.72,53.64,53.66,47600.0,37.2016,37.2085,37.1531,37.167,47600.0
2014-09-02 10:50:00,53.66,53.66,53.6,53.6,36600.0,37.167,37.167,37.1254,37.1254,36600.0
2014-09-02 11:00:00,53.6,53.61,53.51,53.51,21600.0,37.1254,37.1323,37.0631,37.0631,21600.0
2014-09-02 11:10:00,53.51,53.51,53.44,53.45,21800.0,37.0631,37.0631,37.0146,37.0215,21800.0
2014-09-02 11:20:00,53.45,53.55,53.45,53.53,66600.0,37.0215,37.0908,37.0215,37.0769,66600.0
2014-09-02 11:30:00,53.53,53.53,53.42,53.42,26700.0,37.0769,37.0769,37.0007,37.0007,26700.0
2014-09-02 11:40:00,53.42,53.44,53.38,53.39,35600.0,37.0007,37.0146,36.973,36.98,35600.0
2014-09-02 11:50:00,53.4,53.41,53.36,53.37,18100.0,36.9869,36.9938,36.9592,36.9661,18100.0
2014-09-02 12:00:00,53.37,53.41,53.37,53.4,22500.0,36.9661,36.9938,36.9661,36.9869,22500.0
2014-09-02 12:10:00,53.39,53.44,53.39,53.44,16300.0,36.98,37.0146,36.98,37.0146,16300.0
2014-09-02 12:20:00,53.44,53.47,53.42,53.42,14700.0,37.0146,37.0354,37.0007,37.0007,14700.0
2014-09-02 12:30:00,53.43,53.43,53.36,53.36,25500.0,37.0077,37.0077,36.9592,36.9592,25500.0
2014-09-02 12:40:00,53.37,53.38,53.32,53.33,28400.0,36.9661,36.973,36.9315,36.9384,28400.0
2014-09-02 12:50:00,53.33,53.35,53.31,53.33,20300.0,36.9384,36.9522,36.9245,36.9384,20300.0
2014-09-02 13:00:00,53.33,53.35,53.3,53.35,20800.0,36.9384,36.9522,36.9176,36.9522,20800.0
2014-09-02 13:10:00,53.35,53.37,53.33,53.33,21400.0,36.9522,36.9661,36.9384,36.9384,21400.0
2014-09-02 13:20:00,53.32,53.33,53.27,53.27,16400.0,36.9315,36.9384,36.8968,36.8968,16400.0
2014-09-02 13:30:00,53.26,53.28,53.24,53.27,24900.0,36.8899,36.9038,36.8761,36.8968,24900.0
2014-09-02 13:40:00,53.27,53.29,53.27,53.27,16100.0,36.8968,36.9107,36.8968,36.8968,16100.0
2014-09-02 13:50:00,53.28,53.3,53.26,53.29,30200.0,36.9038,36.9176,36.8899,36.9107,30200.0
2014-09-02 14:00:00,53.28,53.37,53.28,53.37,36800.0,36.9038,36.9661,36.9038,36.9661,36800.0
2014-09-02 14:10:00,53.37,53.42,53.37,53.42,35600.0,36.9661,37.0007,36.9661,37.0007,35600.0
2014-09-02 14:20:00,53.41,53.42,53.39,53.41,28900.0,36.9938,37.0007,36.98,36.9938,28900.0
2014-09-02 14:30:00,53.41,53.42,53.39,53.39,19500.0,36.9938,37.0007,36.98,36.98,19500.0
2014-09-02 14:40:00,53.39,53.42,53.39,53.41,35300.0,36.98,37.0007,36.98,36.9938,35300.0
2014-09-02 14:50:00,53.41,53.43,53.4,53.4,27600.0,36.9938,37.0077,36.9869,36.9869,27600.0
2014-09-02 15:00:00,53.4,53.42,53.4,53.41,29000.0,36.9869,37.0007,36.9869,36.9938,29000.0
2014-09-02 15:10:00,53.41,53.46,53.41,53.46,64400.0,36.9938,37.0284,36.9938,37.0284,64400.0
2014-09-02 15:20:00,53.45,53.46,53.39,53.41,39100.0,37.0215,37.0284,36.98,36.9938,39100.0
2014-09-02 15:30:00,53.4,53.41,53.35,53.35,44000.0,36.9869,36.9938,36.9522,36.9522,44000.0
2014-09-02 15:40:00,53.36,53.38,53.35,53.37,109800.0,36.9592,36.973,36.9522,36.9661,109800.0
2014-09-02 15:50:00,53.37,53.37,53.33,53.37,123400.0,36.9661,36.9661,36.9384,36.9661,123400.0
2014-09-03 09:30:00,53.58,53.61,53.36,53.4,65800.0,37.1116,37.1323,36.9592,36.9869,65800.0
2014-09-03 09:40:00,53.4,53.54,53.4,53.48,42000.0,36.9869,37.0838,36.9869,37.0423,42000.0
2014-09-03 09:50:00,53.49,53.54,53.43,53.54,34700.0,37.0492,37.0838,37.0077,37.0838,34700.0
2014-09-03 10:00:00,53.53,53.56,53.51,53.54,97900.0,37.0769,37.0977,37.0631,37.0838,97900.0
2014-09-03 10:10:00,53.54,53.57,53.48,53.48,32400.0,37.0838,37.1046,37.0423,37.0423,32400.0
2014-09-03 10:20:00,53.48,53.57,53.48,53.57,64900.0,37.0423,37.1046,37.0423,37.1046,64900.0
2014-09-03 10:30:00,53.57,53.59,53.56,53.58,29100.0,37.1046,37.1185,37.0977,37.1116,29100.0
2014-09-03 10:40:00,53.58,53.64,53.57,53.62,42200.0,37.1116,37.1531,37.1046,37.1393,42200.0
2014-09-03 10:50:00,53.62,53.62,53.58,53.58,18000.0,37.1393,37.1393,37.1116,37.1116,18000.0
2014-09-03 11:00:00,53.59,53.61,53.57,53.58,16500.0,37.1185,37.1323,37.1046,37.1116,16500.0
2014-09-03 11:10:00,53.57,53.59,53.56,53.59,13900.0,37.1046,37.1185,37.0977,37.1185,13900.0
2014-09-03 11:20:00,53.58,53.62,53.53,53.53,32800.0,37.1116,37.1393,37.0769,37.0769,32800.0
2014-09-03 11:30:00,53.54,53.58,53.53,53.53,28600.0,37.0838,37.1116,37.0769,37.0769,28600.0
2014-09-03 11:40:00,53.53,53.54,53.51,53.53,12100.0,37.0769,37.0838,37.0631,37.0769,12100.0
2014-09-03 11:50:00,53.52,53.54,53.47,53.47,32700.0,37.07,37.0838,37.0354,37.0354,32700.0
2014-09-03 12:00:00,53.47,53.53,53.46,53.53,21200.0,37.0354,37.0769,37.0284,37.0769,21200.0
2014-09-03 12:10:00,53.53,53.56,53.53,53.56,20200.0,37.0769,37.0977,37.0769,37.0977,20200.0
2014-09-03 12:20:00,53.56,53.61,53.55,53.61,8700.0,37.0977,37.1323,37.0908,37.1323,8700.0
2014-09-03 12:30:00,53.61,53.62,53.58,53.62,18000.0,37.1323,37.1393,37.1116,37.1393,18000.0
2014-09-03 12:40:00,53.62,53.62,53.53,53.53,9700.0,37.1393,37.1393,37.0769,37.0769,9700.0
2014-09-03 12:50:00,53.53,53.62,53.53,53.61,71500.0,37.0769,37.1393,37.0769,37.1323,71500.0
2014-09-03 13:00:00,53.6,53.64,53.6,53.62,16900.0,37.1254,37.1531,37.1254,37.1393,16900.0
2014-09-03 13:10:00,53.61,53.65,53.61,53.64,15700.0,37.1323,37.16,37.1323,37.1531,15700.0
2014-09-03 13:20:00,53.64,53.64,53.62,53.62,10900.0,37.1531,37.1531,37.1393,37.1393,10900.0
2014-09-03 13:30:00,53.61,53.62,53.6,53.62,14300.0,37.1323,37.1393,37.1254,37.1393,14300.0
2014-09-03 13:40:00,53.61,53.62,53.59,53.6,64700.0,37.1323,37.1393,37.1185,37.1254,64700.0
2014-09-03 13:50:00,53.6,53.6,53.57,53.6,54300.0,37.1254,37.1254,37.1046,37.1254,54300.0
2014-09-03 14:00:00,53.6,53.63,53.57,53.61,53700.0,37.1254,37.1462,37.1046,37.1323,53700.0
2014-09-03 14:10:00,53.61,53.62,53.6,53.61,53400.0,37.1323,37.1393,37.1254,37.1323,53400.0
2014-09-03 14:20:00,53.62,53.62,53.56,53.58,21800.0,37.1393,37.1393,37.0977,37.1116,21800.0
2014-09-03 14:30:00,53.58,53.62,53.58,53.6,18900.0,37.1116,37.1393,37.1116,37.1254,18900.0
2014-09-03 14:40:00,53.6,53.6,53.53,53.55,30100.0,37.1254,37.1254,37.0769,37.0908,30100.0
2014-09-03 14:50:00,53.54,53.54,53.5,53.52,52000.0,37.0838,37.0838,37.0561,37.07,52000.0
2014-09-03 15:00:00,53.51,53.57,53.5,53.57,30600.0,37.0631,37.1046,37.0561,37.1046,30600.0
2014-09-03 15:10:00,53.56,53.6,53.54,53.59,36800.0,37.0977,37.1254,37.0838,37.1185,36800.0
2014-09-03 15:20:00,53.58,53.59,53.55,53.57,33200.0,37.1116,37.1185,37.0908,37.1046,33200.0
2014-09-03 15:30:00,53.57,53.57,53.54,53.57,42900.0,37.1046,37.1046,37.0838,37.1046,42900.0
2014-09-03 15:40:00,53.57,53.57,53.49,53.5,125800.0,37.1046,37.1046,37.0492,37.0561,125800.0
2014-09-03 15:50:00,53.5,53.54,53.48,53.53,243500.0,37.0561,37.0838,37.0423,37.0769,243500.0
2014-09-04 09:30:00,53.56,53.73,53.47,53.53,66300.0,37.0977,37.2154,37.0354,37.0769,66300.0
2014-09-04 09:40:00,53.55,53.71,53.54,53.67,42200.0,37.0908,37.2016,37.0838,37.1739,42200.0
2014-09-04 09:50:00,53.68,53.78,53.68,53.71,66300.0,37.1808,37.2501,37.1808,37.2016,66300.0
2014-09-04 10:00:00,53.71,53.75,53.71,53.74,33900.0,37.2016,37.2293,37.2016,37.2224,33900.0
2014-09-04 10:10:00,53.74,53.77,53.66,53.67,64900.0,37.2224,37.2432,37.167,37.1739,64900.0
2014-09-04 10:20:00,53.66,53.72,53.63,53.68,93200.0,37.167,37.2085,37.1462,37.1808,93200.0
2014-09-04 10:30:00,53.68,53.71,53.66,53.66,26700.0,37.1808,37.2016,37.167,37.167,26700.0
2014-09-04 10:40:00,53.65,53.68,53.63,53.68,27200.0,37.16,37.1808,37.1462,37.1808,27200.0
2014-09-04 10:50:00,53.67,53.69,53.64,53.64,18600.0,37.1739,37.1877,37.1531,37.1531,18600.0
2014-09-04 11:00:00,53.65,53.67,53.63,53.65,43300.0,37.16,37.1739,37.1462,37.16,43300.0
2014-09-04 11:10:00,53.64,53.65,53.62,53.64,15500.0,37.1531,37.16,37.1393,37.1531,15500.0
2014-09-04 11:20:00,53.65,53.65,53.62,53.62,15300.0,37.16,37.16,37.1393,37.1393,15300.0
2014-09-04 11:30:00,53.61,53.63,53.59,53.61,13000.0,37.1323,37.1462,37.1185,37.1323,13000.0
2014-09-04 11:40:00,53.62,53.63,53.57,53.63,17500.0,37.1393,37.1462,37.1046,37.1462,17500.0
2014-09-04 11:50:00,53.63,53.67,53.63,53.67,31500.0,37.1462,37.1739,37.1462,37.1739,31500.0
2014-09-04 12:00:00,53.67,53.68,53.65,53.68,19400.0,37.1739,37.1808,37.16,37.1808,19400.0
2014-09-04 12:10:00,53.67,53.67,53.64,53.65,9600.0,37.1739,37.1739,37.1531,37.16,9600.0
2014-09-04 12:20:00,53.65,53.66,53.59,53.61,42900.0,37.16,37.167,37.1185,37.1323,42900.0
2014-09-04 12:30:00,53.6,53.62,53.6,53.61,16300.0,37.1254,37.1393,37.1254,37.1323,16300.0
2014-09-04 12:40:00,53.61,53.63,53.57,53.57,13700.0,37.1323,37.1462,37.1046,37.1046,13700.0
2014-09-04 12:50:00,53.57,53.59,53.56,53.56,14400.0,37.1046,37.1185,37.0977,37.0977,14400.0
2014-09-04 13:00:00,53.57,53.58,53.56,53.57,11100.0,37.1046,37.1116,37.0977,37.1046,11100.0
2014-09-04 13:10:00,53.56,53.57,53.56,53.56,8700.0,37.0977,37.1046,37.0977,37.0977,8700.0
2014-09-04 13:20:00,53.56,53.57,53.54,53.54,30600.0,37.0977,37.1046,37.0838,37.0838,30600.0
2014-09-04 13:30:00,53.54,53.55,53.52,53.53,12300.0,37.0838,37.0908,37.07,37.0769,12300.0
2014-09-04 13:40:00,53.53,53.53,53.51,53.53,9200.0,37.0769,37.0769,37.0631,37.0769,9200.0
2014-09-04 13:50:00,53.52,53.55,53.52,53.54,9100.0,37.07,37.0908,37.07,37.0838,9100.0
2014-09-04 14:00:00,53.54,53.6,53.53,53.59,26400.0,37.0838,37.1254,37.0769,37.1185,26400.0
2014-09-04 14:10:00,53.59,53.6,53.57,53.57,21400.0,37.1185,37.1254,37.1046,37.1046,21400.0
2014-09-04 14:20:00,53.57,53.6,53.56,53.58,28300.0,37.1046,37.1254,37.0977,37.1116,28300.0
2014-09-04 14:30:00,53.58,53.58,53.53,53.54,19100.0,37.1116,37.1116,37.0769,37.0838,19100.0
2014-09-04 14:40:00,53.53,53.54,53.48,53.5,26700.0,37.0769,37.0838,37.0423,37.0561,26700.0
2014-09-04 14:50:00,53.49,53.54,53.47,53.49,48000.0,37.0492,37.0838,37.0354,37.0492,48000.0
2014-09-04 15:00:00,53.5,53.51,53.46,53.49,31100.0,37.0561,37.0631,37.0284,37.0492,31100.0
2014-09-04 15:10:00,53.49,53.49,53.35,53.37,48800.0,37.0492,37.0492,36.9522,36.9661,48800.0
2014-09-04 15:20:00,53.37,53.41,53.36,53.4,43400.0,36.9661,36.9938,36.9592,36.9869,43400.0
2014-09-04 15:30:00,53.41,53.43,53.4,53.41,48900.0,36.9938,37.0077,36.9869,36.9938,48900.0
2014-09-04 15:40:00,53.41,53.45,53.38,53.43,115700.0,36.9938,37.0215,36.973,37.0077,115700.0
2014-09-04 15:50:00,53.42,53.5,53.42,53.49,144100.0,37.0007,37.0561,37.0007,37.0492,144100.0
2014-09-05 09:30:00,53.45,53.45,53.24,53.34,65700.0,37.0215,37.0215,36.8761,36.9453,65700.0
2014-09-05 09:40:00,53.34,53.44,53.31,53.4,34400.0,36.9453,37.0146,36.9245,36.9869,34400.0
2014-09-05 09:50:00,53.4,53.43,53.35,53.4,46200.0,36.9869,37.0077,36.9522,36.9869,46200.0
2014-09-05 10:00:00,53.41,53.42,53.28,53.34,30900.0,36.9938,37.0007,36.9038,36.9453,30900.0
2014-09-05 10:10:00,53.36,53.39,53.28,53.28,23500.0,36.9592,36.98,36.9038,36.9038,23500.0
2014-09-05 10:20:00,53.29,53.37,53.29,53.37,14600.0,36.9107,36.9661,36.9107,36.9661,14600.0
2014-09-05 10:30:00,53.37,53.4,53.28,53.32,22800.0,36.9661,36.9869,36.9038,36.9315,22800.0
2014-09-05 10:40:00,53.31,53.36,53.28,53.29,31400.0,36.9245,36.9592,36.9038,36.9107,31400.0
2014-09-05 10:50:00,53.28,53.4,53.28,53.39,18600.0,36.9038,36.9869,36.9038,36.98,18600.0
2014-09-05 11:00:00,53.39,53.47,53.38,53.41,31400.0,36.98,37.0354,36.973,36.9938,31400.0
2014-09-05 11:10:00,53.42,53.45,53.41,53.43,13200.0,37.0007,37.0215,36.9938,37.0077,13200.0
2014-09-05 11:20:00,53.43,53.49,53.43,53.49,15500.0,37.0077,37.0492,37.0077,37.0492,15500.0
2014-09-05 11:30:00,53.49,53.49,53.42,53.42,47400.0,37.0492,37.0492,37.0007,37.0007,47400.0
2014-09-05 11:40:00,53.42,53.49,53.41,53.47,14500.0,37.0007,37.0492,36.9938,37.0354,14500.0
2014-09-05 11:50:00,53.47,53.51,53.47,53.47,11600.0,37.0354,37.0631,37.0354,37.0354,11600.0
2014-09-05 12:00:00,53.47,53.53,53.47,53.51,10000.0,37.0354,37.0769,37.0354,37.0631,10000.0
2014-09-05 12:10:00,53.51,53.56,53.51,53.54,20500.0,37.0631,37.0977,37.0631,37.0838,20500.0
2014-09-05 12:20:00,53.54,53.59,53.54,53.59,40000.0,37.0838,37.1185,37.0838,37.1185,40000.0
2014-09-05 12:30:00,53.59,53.62,53.58,53.59,31400.0,37.1185,37.1393,37.1116,37.1185,31400.0
2014-09-05 12:40:00,53.59,53.65,53.59,53.64,14700.0,37.1185,37.16,37.1185,37.1531,14700.0
2014-09-05 12:50:00,53.63,53.68,53.63,53.68,28900.0,37.1462,37.1808,37.1462,37.1808,28900.0
2014-09-05 13:00:00,53.67,53.71,53.67,53.69,44600.0,37.1739,37.2016,37.1739,37.1877,44600.0
2014-09-05 13:10:00,53.69,53.7,53.67,53.7,20100.0,37.1877,37.1947,37.1739,37.1947,20100.0
2014-09-05 13:20:00,53.7,53.71,53.68,53.69,30000.0,37.1947,37.2016,37.1808,37.1877,30000.0
2014-09-05 13:30:00,53.69,53.71,53.68,53.69,25900.0,37.1877,37.2016,37.1808,37.1877,25900.0
2014-09-05 13:40:00,53.7,53.71,53.68,53.69,48000.0,37.1947,37.2016,37.1808,37.1877,48000.0
2014-09-05 13:50:00,53.68,53.7,53.66,53.7,20700.0,37.1808,37.1947,37.167,37.1947,20700.0
2014-09-05 14:00:00,53.71,53.77,53.71,53.77,45200.0,37.2016,37.2432,37.2016,37.2432,45200.0
2014-09-05 14:10:00,53.77,53.82,53.77,53.82,68000.0,37.2432,37.2778,37.2432,37.2778,68000.0
2014-09-05 14:20:00,53.82,53.83,53.8,53.82,49600.0,37.2778,37.2847,37.2639,37.2778,49600.0
2014-09-05 14:30:00,53.82,53.84,53.73,53.73,31800.0,37.2778,37.2916,37.2154,37.2154,31800.0
2014-09-05 14:40:00,53.73,53.77,53.73,53.74,21400.0,37.2154,37.2432,37.2154,37.2224,21400.0
2014-09-05 14:50:00,53.73,53.76,53.73,53.75,21700.0,37.2154,37.2362,37.2154,37.2293,21700.0
2014-09-05 15:00:00,53.76,53.79,53.75,53.78,21200.0,37.2362,37.257,37.2293,37.2501,21200.0
2014-09-05 15:10:00,53.79,53.8,53.78,53.8,20600.0,37.257,37.2639,37.2501,37.2639,20600.0
2014-09-05 15:20:00,53.79,53.8,53.76,53.76,25400.0,37.257,37.2639,37.2362,37.2362,25400.0
2014-09-05 15:30:00,53.76,53.79,53.76,53.79,49000.0,37.2362,37.257,37.2362,37.257,49000.0
2014-09-05 15:40:00,53.78,53.83,53.78,53.82,77500.0,37.2501,37.2847,37.2501,37.2778,77500.0
2014-09-05 15:50:00,53.82,53.84,53.8,53.81,97400.0,37.2778,37.2916,37.2639,37.2709,97400.0
2014-09-08 09:30:00,53.54,53.79,53.54,53.72,70300.0,37.0838,37.257,37.0838,37.2085,70300.0
2014-09-08 09:40:00,53.73,53.8,53.67,53.75,25900.0,37.2154,37.2639,37.1739,37.2293,25900.0
2014-09-08 09:50:00,53.76,53.83,53.68,53.7,35900.0,37.2362,37.2847,37.1808,37.1947,35900.0
2014-09-08 10:00:00,53.7,53.78,53.7,53.77,19900.0,37.1947,37.2501,37.1947,37.2432,19900.0
2014-09-08 10:10:00,53.77,53.77,53.65,53.66,24700.0,37.2432,37.2432,37.16,37.167,24700.0
2014-09-08 10:20:00,53.66,53.68,53.63,53.64,27600.0,37.167,37.1808,37.1462,37.1531,27600.0
2014-09-08 10:30:00,53.64,53.64,53.58,53.63,29300.0,37.1531,37.1531,37.1116,37.1462,29300.0
2014-09-08 10:40:00,53.64,53.66,53.62,53.65,16900.0,37.1531,37.167,37.1393,37.16,16900.0
2014-09-08 10:50:00,53.65,53.65,53.6,53.64,12000.0,37.16,37.16,37.1254,37.1531,12000.0
2014-09-08 11:00:00,53.64,53.65,53.61,53.64,36500.0,37.1531,37.16,37.1323,37.1531,36500.0
2014-09-08 11:10:00,53.64,53.65,53.57,53.6,21300.0,37.1531,37.16,37.1046,37.1254,21300.0
2014-09-08 11:20:00,53.6,53.65,53.59,53.61,42700.0,37.1254,37.16,37.1185,37.1323,42700.0
2014-09-08 11:30:00,53.61,53.63,53.59,53.6,26400.0,37.1323,37.1462,37.1185,37.1254,26400.0
2014-09-08 11:40:00,53.61,53.67,53.61,53.64,16900.0,37.1323,37.1739,37.1323,37.1531,16900.0
2014-09-08 11:50:00,53.64,53.67,53.61,53.61,17800.0,37.1531,37.1739,37.1323,37.1323,17800.0
2014-09-08 12:00:00,53.61,53.67,53.61,53.66,8700.0,37.1323,37.1739,37.1323,37.167,8700.0
2014-09-08 12:10:00,53.66,53.66,53.64,53.64,15300.0,37.167,37.167,37.1531,37.1531,15300.0
2014-09-08 12:20:00,53.64,53.67,53.64,53.67,5800.0,37.1531,37.1739,37.1531,37.1739,5800.0
2014-09-08 12:30:00,53.66,53.67,53.65,53.67,10600.0,37.167,37.1739,37.16,37.1739,10600.0
2014-09-08 12:40:00,53.66,53.67,53.64,53.64,13500.0,37.167,37.1739,37.1531,37.1531,13500.0
2014-09-08 12:50:00,53.64,53.66,53.64,53.65,10200.0,37.1531,37.167,37.1531,37.16,10200.0
2014-09-08 13:00:00,53.65,53.67,53.63,53.66,25500.0,37.16,37.1739,37.1462,37.167,25500.0
2014-09-08 13:10:00,53.66,53.66,53.56,53.57,32600.0,37.167,37.167,37.0977,37.1046,32600.0
2014-09-08 13:20:00,53.56,53.58,53.52,53.53,21600.0,37.0977,37.1116,37.07,37.0769,21600.0
2014-09-08 13:30:00,53.52,53.54,53.49,53.53,12900.0,37.07,37.0838,37.0492,37.0769,12900.0
2014-09-08 13:40:00,53.53,53.54,53.47,53.5,28000.0,37.0769,37.0838,37.0354,37.0561,28000.0
2014-09-08 13:50:00,53.49,53.53,53.47,53.53,15600.0,37.0492,37.0769,37.0354,37.0769,15600.0
2014-09-08 14:00:00,53.52,53.58,53.52,53.56,13900.0,37.07,37.1116,37.07,37.0977,13900.0
2014-09-08 14:10:00,53.56,53.58,53.54,53.54,13900.0,37.0977,37.1116,37.0838,37.0838,13900.0
2014-09-08 14:20:00,53.55,53.55,53.54,53.54,10000.0,37.0908,37.0908,37.0838,37.0838,10000.0
2014-09-08 14:30:00,53.55,53.59,53.55,53.57,34900.0,37.0908,37.1185,37.0908,37.1046,34900.0
2014-09-08 14:40:00,53.57,53.57,53.54,53.54,15600.0,37.1046,37.1046,37.0838,37.0838,15600.0
2014-09-08 14:50:00,53.54,53.57,53.54,53.55,23000.0,37.0838,37.1046,37.0838,37.0908,23000.0
2014-09-08 15:00:00,53.56,53.59,53.55,53.57,28200.0,37.0977,37.1185,37.0908,37.1046,28200.0
2014-09-08 15:10:00,53.57,53.6,53.56,53.6,22800.0,37.1046,37.1254,37.0977,37.1254,22800.0
2014-09-08 15:20:00,53.59,53.6,53.56,53.59,27900.0,37.1185,37.1254,37.0977,37.1185,27900.0
2014-09-08 15:30:00,53.59,53.59,53.57,53.59,38000.0,37.1185,37.1185,37.1046,37.1185,38000.0
2014-09-08 15:40:00,53.58,53.59,53.53,53.53,75900.0,37.1116,37.1185,37.0769,37.0769,75900.0
2014-09-08 15:50:00,53.54,53.56,53.49,53.51,128700.0,37.0838,37.0977,37.0492,37.0631,128700.0
2014-09-09 09:30:00,53.33,53.67,53.25,53.6,208100.0,36.9384,37.1739,36.883,37.1254,208100.0
2014-09-09 09:40:00,53.58,53.58,53.29,53.32,137200.0,37.1116,37.1116,36.9107,36.9315,137200.0
2014-09-09 09:50:00,53.31,53.34,53.21,53.24,75200.0,36.9245,36.9453,36.8553,36.8761,75200.0
2014-09-09 10:00:00,53.24,53.34,53.2,53.3,138900.0,36.8761,36.9453,36.8484,36.9176,138900.0
2014-09-09 10:10:00,53.3,53.38,53.22,53.28,134700.0,36.9176,36.973,36.8622,36.9038,134700.0
2014-09-09 10:20:00,53.28,53.32,53.25,53.3,100800.0,36.9038,36.9315,36.883,36.9176,100800.0
2014-09-09 10:30:00,53.31,53.42,53.3,53.38,46900.0,36.9245,37.0007,36.9176,36.973,46900.0
2014-09-09 10:40:00,53.36,53.48,53.35,53.46,29800.0,36.9592,37.0423,36.9522,37.0284,29800.0
2014-09-09 10:50:00,53.46,53.5,53.37,53.41,90400.0,37.0284,37.0561,36.9661,36.9938,90400.0
2014-09-09 11:00:00,53.41,53.41,53.34,53.4,86200.0,36.9938,36.9938,36.9453,36.9869,86200.0
2014-09-09 11:10:00,53.4,53.49,53.4,53.49,36600.0,36.9869,37.0492,36.9869,37.0492,36600.0
2014-09-09 11:20:00,53.49,53.51,53.45,53.47,50200.0,37.0492,37.0631,37.0215,37.0354,50200.0
2014-09-09 11:30:00,53.47,53.47,53.32,53.32,74700.0,37.0354,37.0354,36.9315,36.9315,74700.0
2014-09-09 11:40:00,53.32,53.34,53.23,53.24,97400.0,36.9315,36.9453,36.8691,36.8761,97400.0
2014-09-09 11:50:00,53.24,53.27,53.15,53.26,56600.0,36.8761,36.8968,36.8137,36.8899,56600.0
2014-09-09 12:00:00,53.26,53.3,53.21,53.21,54400.0,36.8899,36.9176,36.8553,36.8553,54400.0
2014-09-09 12:10:00,53.21,53.24,53.21,53.23,18700.0,36.8553,36.8761,36.8553,36.8691,18700.0
2014-09-09 12:20:00,53.24,53.33,53.23,53.28,30900.0,36.8761,36.9384,36.8691,36.9038,30900.0
2014-09-09 12:30:00,53.28,53.29,53.24,53.26,28100.0,36.9038,36.9107,36.8761,36.8899,28100.0
2014-09-09 12:40:00,53.26,53.26,53.22,53.22,12500.0,36.8899,36.8899,36.8622,36.8622,12500.0
2014-09-09 12:50:00,53.22,53.25,53.19,53.21,77000.0,36.8622,36.883,36.8414,36.8553,77000.0
2014-09-09 13:00:00,53.22,53.24,53.17,53.23,47500.0,36.8622,36.8761,36.8276,36.8691,47500.0
2014-09-09 13:10:00,53.23,53.25,53.16,53.18,38800.0,36.8691,36.883,36.8206,36.8345,38800.0
2014-09-09 13:20:00,53.18,53.2,53.14,53.19,22800.0,36.8345,36.8484,36.8068,36.8414,22800.0
2014-09-09 13:30:00,53.2,53.25,53.19,53.25,16700.0,36.8484,36.883,36.8414,36.883,16700.0
2014-09-09 13:40:00,53.24,53.32,53.23,53.32,19100.0,36.8761,36.9315,36.8691,36.9315,19100.0
2014-09-09 13:50:00,53.34,53.34,53.29,53.3,27600.0,36.9453,36.9453,36.9107,36.9176,27600.0
2014-09-09 14:00:00,53.31,53.32,53.3,53.3,21400.0,36.9245,36.9315,36.9176,36.9176,21400.0
2014-09-09 14:10:00,53.31,53.33,53.3,53.33,36100.0,36.9245,36.9384,36.9176,36.9384,36100.0
2014-09-09 14:20:00,53.33,53.34,53.3,53.3,49300.0,36.9384,36.9453,36.9176,36.9176,49300.0
2014-09-09 14:30:00,53.3,53.35,53.28,53.35,43900.0,36.9176,36.9522,36.9038,36.9522,43900.0
2014-09-09 14:40:00,53.35,53.41,53.35,53.38,75300.0,36.9522,36.9938,36.9522,36.973,75300.0
2014-09-09 14:50:00,53.38,53.39,53.36,53.38,25900.0,36.973,36.98,36.9592,36.973,25900.0
2014-09-09 15:00:00,53.39,53.39,53.27,53.29,82800.0,36.98,36.98,36.8968,36.9107,82800.0
2014-09-09 15:10:00,53.31,53.34,53.23,53.27,128700.0,36.9245,36.9453,36.8691,36.8968,128700.0
2014-09-09 15:20:00,53.28,53.28,53.19,53.25,145700.0,36.9038,36.9038,36.8414,36.883,145700.0
2014-09-09 15:30:00,53.25,53.26,53.21,53.21,70600.0,36.883,36.8899,36.8553,36.8553,70600.0
2014-09-09 15:40:00,53.21,53.26,53.2,53.21,101600.0,36.8553,36.8899,36.8484,36.8553,101600.0
2014-09-09 15:50:00,53.21,53.22,53.14,53.17,444400.0,36.8553,36.8622,36.8068,36.8276,444400.0
2014-09-10 09:30:00,53.11,53.17,52.84,52.86,209700.0,36.786,36.8276,36.599,36.6129,209700.0
2014-09-10 09:40:00,52.87,52.94,52.84,52.85,79400.0,36.6198,36.6683,36.599,36.6059,79400.0
2014-09-10 09:50:00,52.85,52.9,52.83,52.89,63600.0,36.6059,36.6406,36.5921,36.6336,63600.0
2014-09-10 10:00:00,52.89,53.01,52.88,52.96,67600.0,36.6336,36.7168,36.6267,36.6821,67600.0
2014-09-10 10:10:00,52.96,53.03,52.93,52.94,48400.0,36.6821,36.7306,36.6613,36.6683,48400.0
2014-09-10 10:20:00,52.95,53.02,52.92,53.0,43900.0,36.6752,36.7237,36.6544,36.7098,43900.0
2014-09-10 10:30:00,53.0,53.02,52.9,52.9,56200.0,36.7098,36.7237,36.6406,36.6406,56200.0
2014-09-10 10:40:00,52.89,53.01,52.89,52.99,39000.0,36.6336,36.7168,36.6336,36.7029,39000.0
2014-09-10 10:50:00,53.0,53.03,52.93,52.95,38900.0,36.7098,36.7306,36.6613,36.6752,38900.0
2014-09-10 11:00:00,52.95,52.99,52.92,52.98,33500.0,36.6752,36.7029,36.6544,36.696,33500.0
2014-09-10 11:10:00,52.97,53.06,52.97,53.02,41800.0,36.689,36.7514,36.689,36.7237,41800.0
2014-09-10 11:20:00,53.01,53.04,52.99,53.03,36900.0,36.7168,36.7375,36.7029,36.7306,36900.0
2014-09-10 11:30:00,53.04,53.11,53.03,53.11,33100.0,36.7375,36.786,36.7306,36.786,33100.0
2014-09-10 11:40:00,53.11,53.13,53.09,53.11,44700.0,36.786,36.7999,36.7722,36.786,44700.0
2014-09-10 11:50:00,53.12,53.12,52.95,53.12,177400.0,36.7929,36.7929,36.6752,36.7929,177400.0
2014-09-10 12:00:00,53.12,53.13,53.06,53.12,28400.0,36.7929,36.7999,36.7514,36.7929,28400.0
2014-09-10 12:10:00,53.12,53.13,53.07,53.11,32200.0,36.7929,36.7999,36.7583,36.786,32200.0
2014-09-10 12:20:00,53.12,53.18,53.11,53.15,18900.0,36.7929,36.8345,36.786,36.8137,18900.0
2014-09-10 12:30:00,53.16,53.17,53.09,53.11,34400.0,36.8206,36.8276,36.7722,36.786,34400.0
2014-09-10 12:40:00,53.11,53.14,53.07,53.1,51400.0,36.786,36.8068,36.7583,36.7791,51400.0
2014-09-10 12:50:00,53.1,53.1,53.05,53.07,18700.0,36.7791,36.7791,36.7445,36.7583,18700.0
2014-09-10 13:00:00,53.08,53.15,53.06,53.13,21600.0,36.7652,36.8137,36.7514,36.7999,21600.0
2014-09-10 13:10:00,53.13,53.16,53.11,53.13,30100.0,36.7999,36.8206,36.786,36.7999,30100.0
2014-09-10 13:20:00,53.14,53.18,53.14,53.17,23900.0,36.8068,36.8345,36.8068,36.8276,23900.0
2014-09-10 13:30:00,53.17,53.18,53.13,53.14,17500.0,36.8276,36.8345,36.7999,36.8068,17500.0
2014-09-10 13:40:00,53.15,53.17,53.14,53.17,15600.0,36.8137,36.8276,36.8068,36.8276,15600.0
2014-09-10 13:50:00,53.17,53.19,53.13,53.13,18800.0,36.8276,36.8414,36.7999,36.7999,18800.0
2014-09-10 14:00:00,53.14,53.18,53.13,53.17,26900.0,36.8068,36.8345,36.7999,36.8276,26900.0
2014-09-10 14:10:00,53.18,53.22,53.18,53.18,37100.0,36.8345,36.8622,36.8345,36.8345,37100.0
2014-09-10 14:20:00,53.19,53.19,53.16,53.19,15900.0,36.8414,36.8414,36.8206,36.8414,15900.0
2014-09-10 14:30:00,53.18,53.19,53.13,53.16,22900.0,36.8345,36.8414,36.7999,36.8206,22900.0
2014-09-10 14:40:00,53.16,53.18,53.14,53.14,30000.0,36.8206,36.8345,36.8068,36.8068,30000.0
2014-09-10 14:50:00,53.14,53.16,53.1,53.11,27300.0,36.8068,36.8206,36.7791,36.786,27300.0
2014-09-10 15:00:00,53.12,53.25,53.12,53.24,38900.0,36.7929,36.883,36.7929,36.8761,38900.0
2014-09-10 15:10:00,53.24,53.29,53.21,53.23,47500.0,36.8761,36.9107,36.8553,36.8691,47500.0
2014-09-10 15:20:00,53.23,53.26,53.2,53.21,26400.0,36.8691,36.8899,36.8484,36.8553,26400.0
2014-09-10 15:30:00,53.21,53.25,53.2,53.22,60700.0,36.8553,36.883,36.8484,36.8622,60700.0
2014-09-10 15:40:00,53.22,53.25,53.2,53.24,91400.0,36.8622,36.883,36.8484,36.8761,91400.0
2014-09-10 15:50:00,53.24,53.26,53.23,53.24,124800.0,36.8761,36.8899,36.8691,36.8761,124800.0
2014-09-11 09:30:00,53.19,53.19,52.95,53.1,80700.0,36.8414,36.8414,36.6752,36.7791,80700.0
2014-09-11 09:40:00,53.1,53.2,53.08,53.14,60100.0,36.7791,36.8484,36.7652,36.8068,60100.0
2014-09-11 09:50:00,53.14,53.18,53.11,53.14,53100.0,36.8068,36.8345,36.786,36.8068,53100.0
2014-09-11 10:00:00,53.13,53.16,53.07,53.1,34100.0,36.7999,36.8206,36.7583,36.7791,34100.0
2014-09-11 10:10:00,53.09,53.16,53.06,53.14,34200.0,36.7722,36.8206,36.7514,36.8068,34200.0
2014-09-11 10:20:00,53.14,53.18,53.09,53.09,33500.0,36.8068,36.8345,36.7722,36.7722,33500.0
2014-09-11 10:30:00,53.1,53.1,53.0,53.03,50400.0,36.7791,36.7791,36.7098,36.7306,50400.0
2014-09-11 10:40:00,53.02,53.05,53.0,53.05,82100.0,36.7237,36.7445,36.7098,36.7445,82100.0
2014-09-11 10:50:00,53.05,53.1,53.03,53.06,68900.0,36.7445,36.7791,36.7306,36.7514,68900.0
2014-09-11 11:00:00,53.05,53.11,53.04,53.04,39400.0,36.7445,36.786,36.7375,36.7375,39400.0
2014-09-11 11:10:00,53.05,53.06,52.98,52.99,90500.0,36.7445,36.7514,36.696,36.7029,90500.0
2014-09-11 11:20:00,52.99,53.01,52.97,52.98,52700.0,36.7029,36.7168,36.689,36.696,52700.0
2014-09-11 11:30:00,52.99,53.03,52.98,53.03,46800.0,36.7029,36.7306,36.696,36.7306,46800.0
2014-09-11 11:40:00,53.03,53.04,53.0,53.03,25400.0,36.7306,36.7375,36.7098,36.7306,25400.0
2014-09-11 11:50:00,53.04,53.05,53.0,53.01,38000.0,36.7375,36.7445,36.7098,36.7168,38000.0
2014-09-11 12:00:00,53.01,53.05,52.99,53.0,38700.0,36.7168,36.7445,36.7029,36.7098,38700.0
2014-09-11 12:10:00,52.99,53.01,52.98,53.01,19300.0,36.7029,36.7168,36.696,36.7168,19300.0
2014-09-11 12:20:00,53.01,53.1,53.0,53.08,46400.0,36.7168,36.7791,36.7098,36.7652,46400.0
2014-09-11 12:30:00,53.07,53.08,53.04,53.05,35900.0,36.7583,36.7652,36.7375,36.7445,35900.0
2014-09-11 12:40:00,53.05,53.09,53.03,53.09,30400.0,36.7445,36.7722,36.7306,36.7722,30400.0
2014-09-11 12:50:00,53.1,53.12,53.06,53.1,21900.0,36.7791,36.7929,36.7514,36.7791,21900.0
2014-09-11 13:00:00,53.1,53.11,53.08,53.1,27900.0,36.7791,36.786,36.7652,36.7791,27900.0
2014-09-11 13:10:00,53.09,53.1,53.08,53.1,21500.0,36.7722,36.7791,36.7652,36.7791,21500.0
2014-09-11 13:20:00,53.09,53.1,53.07,53.07,27400.0,36.7722,36.7791,36.7583,36.7583,27400.0
2014-09-11 13:30:00,53.07,53.09,53.05,53.08,26000.0,36.7583,36.7722,36.7445,36.7652,26000.0
2014-09-11 13:40:00,53.08,53.11,53.07,53.1,35200.0,36.7652,36.786,36.7583,36.7791,35200.0
2014-09-11 13:50:00,53.11,53.13,53.09,53.13,23300.0,36.786,36.7999,36.7722,36.7999,23300.0
2014-09-11 14:00:00,53.14,53.19,53.13,53.18,37700.0,36.8068,36.8414,36.7999,36.8345,37700.0
2014-09-11 14:10:00,53.18,53.23,53.18,53.23,33700.0,36.8345,36.8691,36.8345,36.8691,33700.0
2014-09-11 14:20:00,53.22,53.23,53.22,53.22,19400.0,36.8622,36.8691,36.8622,36.8622,19400.0
2014-09-11 14:30:00,53.22,53.24,53.19,53.19,31900.0,36.8622,36.8761,36.8414,36.8414,31900.0
2014-09-11 14:40:00,53.19,53.23,53.18,53.21,30300.0,36.8414,36.8691,36.8345,36.8553,30300.0
2014-09-11 14:50:00,53.21,53.21,53.14,53.16,41600.0,36.8553,36.8553,36.8068,36.8206,41600.0
2014-09-11 15:00:00,53.15,53.2,53.14,53.18,43500.0,36.8137,36.8484,36.8068,36.8345,43500.0
2014-09-11 15:10:00,53.18,53.2,53.16,53.17,38700.0,36.8345,36.8484,36.8206,36.8276,38700.0
2014-09-11 15:20:00,53.18,53.2,53.12,53.13,47200.0,36.8345,36.8484,36.7929,36.7999,47200.0
2014-09-11 15:30:00,53.12,53.18,53.11,53.17,66600.0,36.7929,36.8345,36.786,36.8276,66600.0
2014-09-11 15:40:00,53.18,53.26,53.18,53.25,90600.0,36.8345,36.8899,36.8345,36.883,90600.0
2014-09-11 15:50:00,53.25,53.28,53.23,53.26,133900.0,36.883,36.9038,36.8691,36.8899,133900.0
2014-09-12 09:30:00,53.17,53.17,53.02,53.1,84700.0,36.8276,36.8276,36.7237,36.7791,84700.0
2014-09-12 09:40:00,53.09,53.24,53.08,53.23,109900.0,36.7722,36.8761,36.7652,36.8691,109900.0
2014-09-12 09:50:00,53.24,53.28,53.03,53.04,48500.0,36.8761,36.9038,36.7306,36.7375,48500.0
2014-09-12 10:00:00,53.04,53.06,52.84,52.87,94200.0,36.7375,36.7514,36.599,36.6198,94200.0
2014-09-12 10:10:00,52.87,52.89,52.83,52.85,70200.0,36.6198,36.6336,36.5921,36.6059,70200.0
2014-09-12 10:20:00,52.86,52.97,52.86,52.91,37000.0,36.6129,36.689,36.6129,36.6475,37000.0
2014-09-12 10:30:00,52.9,52.97,52.88,52.95,31500.0,36.6406,36.689,36.6267,36.6752,31500.0
2014-09-12 10:40:00,52.95,52.95,52.86,52.92,83000.0,36.6752,36.6752,36.6129,36.6544,83000.0
2014-09-12 10:50:00,52.91,53.05,52.91,53.05,39700.0,36.6475,36.7445,36.6475,36.7445,39700.0
2014-09-12 11:00:00,53.05,53.05,52.99,53.0,29400.0,36.7445,36.7445,36.7029,36.7098,29400.0
2014-09-12 11:10:00,53.01,53.01,52.89,52.93,28300.0,36.7168,36.7168,36.6336,36.6613,28300.0
2014-09-12 11:20:00,52.92,52.94,52.9,52.9,35300.0,36.6544,36.6683,36.6406,36.6406,35300.0
2014-09-12 11:30:00,52.89,52.91,52.87,52.89,50000.0,36.6336,36.6475,36.6198,36.6336,50000.0
2014-09-12 11:40:00,52.89,52.93,52.85,52.85,15400.0,36.6336,36.6613,36.6059,36.6059,15400.0
2014-09-12 11:50:00,52.85,52.91,52.83,52.9,16500.0,36.6059,36.6475,36.5921,36.6406,16500.0
2014-09-12 12:00:00,52.89,52.89,52.85,52.88,30500.0,36.6336,36.6336,36.6059,36.6267,30500.0
2014-09-12 12:10:00,52.88,52.92,52.86,52.87,29400.0,36.6267,36.6544,36.6129,36.6198,29400.0
2014-09-12 12:20:00,52.86,52.87,52.83,52.86,10500.0,36.6129,36.6198,36.5921,36.6129,10500.0
2014-09-12 12:30:00,52.86,52.86,52.79,52.82,35700.0,36.6129,36.6129,36.5644,36.5851,35700.0
2014-09-12 12:40:00,52.83,52.84,52.8,52.81,31700.0,36.5921,36.599,36.5713,36.5782,31700.0
2014-09-12 12:50:00,52.81,52.83,52.76,52.78,42600.0,36.5782,36.5921,36.5436,36.5574,42600.0
2014-09-12 13:00:00,52.77,52.82,52.75,52.8,23400.0,36.5505,36.5851,36.5367,36.5713,23400.0
2014-09-12 13:10:00,52.79,52.83,52.73,52.74,25200.0,36.5644,36.5921,36.5228,36.5297,25200.0
2014-09-12 13:20:00,52.73,52.74,52.7,52.73,16100.0,36.5228,36.5297,36.502,36.5228,16100.0
2014-09-12 13:30:00,52.73,52.74,52.68,52.69,43600.0,36.5228,36.5297,36.4882,36.4951,43600.0
2014-09-12 13:40:00,52.68,52.77,52.66,52.77,15600.0,36.4882,36.5505,36.4743,36.5505,15600.0
2014-09-12 13:50:00,52.76,52.79,52.75,52.76,19100.0,36.5436,36.5644,36.5367,36.5436,19100.0
2014-09-12 14:00:00,52.76,52.78,52.74,52.77,24200.0,36.5436,36.5574,36.5297,36.5505,24200.0
2014-09-12 14:10:00,52.78,52.8,52.77,52.78,25900.0,36.5574,36.5713,36.5505,36.5574,25900.0
2014-09-12 14:20:00,52.78,52.79,52.73,52.73,15400.0,36.5574,36.5644,36.5228,36.5228,15400.0
2014-09-12 14:30:00,52.74,52.75,52.7,52.71,31300.0,36.5297,36.5367,36.502,36.509,31300.0
2014-09-12 14:40:00,52.71,52.73,52.67,52.7,27500.0,36.509,36.5228,36.4813,36.502,27500.0
2014-09-12 14:50:00,52.71,52.72,52.68,52.71,18500.0,36.509,36.5159,36.4882,36.509,18500.0
2014-09-12 15:00:00,52.71,52.74,52.67,52.73,26400.0,36.509,36.5297,36.4813,36.5228,26400.0
2014-09-12 15:10:00,52.72,52.78,52.71,52.78,32600.0,36.5159,36.5574,36.509,36.5574,32600.0
2014-09-12 15:20:00,52.78,52.81,52.74,52.77,39800.0,36.5574,36.5782,36.5297,36.5505,39800.0
2014-09-12 15:30:00,52.76,52.81,52.75,52.8,43200.0,36.5436,36.5782,36.5367,36.5713,43200.0
2014-09-12 15:40:00,52.8,52.8,52.73,52.75,99400.0,36.5713,36.5713,36.5228,36.5367,99400.0
2014-09-12 15:50:00,52.76,52.79,52.75,52.78,136800.0,36.5436,36.5644,36.5367,36.5574,136800.0
2014-09-15 09:30:00,52.88,52.97,52.6,52.85,96200.0,36.6267,36.689,36.4328,36.6059,96200.0
2014-09-15 09:40:00,52.85,52.96,52.82,52.86,60400.0,36.6059,36.6821,36.5851,36.6129,60400.0
2014-09-15 09:50:00,52.86,52.95,52.85,52.94,42500.0,36.6129,36.6752,36.6059,36.6683,42500.0
2014-09-15 10:00:00,52.94,52.95,52.83,52.86,123900.0,36.6683,36.6752,36.5921,36.6129,123900.0
2014-09-15 10:10:00,52.86,52.98,52.84,52.93,195500.0,36.6129,36.696,36.599,36.6613,195500.0
2014-09-15 10:20:00,52.94,52.94,52.88,52.93,38300.0,36.6683,36.6683,36.6267,36.6613,38300.0
2014-09-15 10:30:00,52.93,52.95,52.9,52.9,41900.0,36.6613,36.6752,36.6406,36.6406,41900.0
2014-09-15 10:40:00,52.91,52.93,52.89,52.9,54100.0,36.6475,36.6613,36.6336,36.6406,54100.0
2014-09-15 10:50:00,52.91,52.96,52.9,52.96,28400.0,36.6475,36.6821,36.6406,36.6821,28400.0
2014-09-15 11:00:00,52.96,52.98,52.94,52.97,27100.0,36.6821,36.696,36.6683,36.689,27100.0
2014-09-15 11:10:00,52.97,53.01,52.96,53.0,44700.0,36.689,36.7168,36.6821,36.7098,44700.0
2014-09-15 11:20:00,53.0,53.03,53.0,53.03,38500.0,36.7098,36.7306,36.7098,36.7306,38500.0
2014-09-15 11:30:00,53.02,53.06,53.02,53.03,31400.0,36.7237,36.7514,36.7237,36.7306,31400.0
2014-09-15 11:40:00,53.03,53.07,53.03,53.07,34300.0,36.7306,36.7583,36.7306,36.7583,34300.0
2014-09-15 11:50:00,53.06,53.07,53.03,53.05,39300.0,36.7514,36.7583,36.7306,36.7445,39300.0
2014-09-15 12:00:00,53.06,53.09,53.04,53.08,55600.0,36.7514,36.7722,36.7375,36.7652,55600.0
2014-09-15 12:10:00,53.08,53.11,53.08,53.09,28200.0,36.7652,36.786,36.7652,36.7722,28200.0
2014-09-15 12:20:00,53.09,53.11,53.06,53.09,18700.0,36.7722,36.786,36.7514,36.7722,18700.0
2014-09-15 12:30:00,53.09,53.11,53.09,53.09,19000.0,36.7722,36.786,36.7722,36.7722,19000.0
2014-09-15 12:40:00,53.09,53.12,53.09,53.11,17400.0,36.7722,36.7929,36.7722,36.786,17400.0
2014-09-15 12:50:00,53.11,53.12,53.1,53.12,20700.0,36.786,36.7929,36.7791,36.7929,20700.0
2014-09-15 13:00:00,53.11,53.16,53.11,53.14,29100.0,36.786,36.8206,36.786,36.8068,29100.0
2014-09-15 13:10:00,53.14,53.16,53.14,53.15,15500.0,36.8068,36.8206,36.8068,36.8137,15500.0
2014-09-15 13:20:00,53.16,53.19,53.15,53.15,45600.0,36.8206,36.8414,36.8137,36.8137,45600.0
2014-09-15 13:30:00,53.15,53.16,53.12,53.15,22300.0,36.8137,36.8206,36.7929,36.8137,22300.0
2014-09-15 13:40:00,53.16,53.18,53.14,53.15,22100.0,36.8206,36.8345,36.8068,36.8137,22100.0
2014-09-15 13:50:00,53.15,53.16,53.12,53.12,20600.0,36.8137,36.8206,36.7929,36.7929,20600.0
2014-09-15 14:00:00,53.13,53.13,53.1,53.11,30400.0,36.7999,36.7999,36.7791,36.786,30400.0
2014-09-15 14:10:00,53.11,53.11,53.08,53.09,26100.0,36.786,36.786,36.7652,36.7722,26100.0
2014-09-15 14:20:00,53.09,53.16,53.09,53.16,37000.0,36.7722,36.8206,36.7722,36.8206,37000.0
2014-09-15 14:30:00,53.15,53.23,53.13,53.23,32100.0,36.8137,36.8691,36.7999,36.8691,32100.0
2014-09-15 14:40:00,53.22,53.22,53.16,53.17,36400.0,36.8622,36.8622,36.8206,36.8276,36400.0
2014-09-15 14:50:00,53.17,53.17,53.12,53.12,51100.0,36.8276,36.8276,36.7929,36.7929,51100.0
2014-09-15 15:00:00,53.12,53.15,53.12,53.14,45400.0,36.7929,36.8137,36.7929,36.8068,45400.0
2014-09-15 15:10:00,53.14,53.16,53.12,53.12,37000.0,36.8068,36.8206,36.7929,36.7929,37000.0
2014-09-15 15:20:00,53.13,53.15,53.11,53.13,43300.0,36.7999,36.8137,36.786,36.7999,43300.0
2014-09-15 15:30:00,53.14,53.19,53.13,53.18,94200.0,36.8068,36.8414,36.7999,36.8345,94200.0
2014-09-15 15:40:00,53.19,53.23,53.18,53.21,84600.0,36.8414,36.8691,36.8345,36.8553,84600.0
2014-09-15 15:50:00,53.21,53.22,53.15,53.16,140200.0,36.8553,36.8622,36.8137,36.8206,140200.0
2014-09-16 09:30:00,53.18,53.3,53.02,53.13,134600.0,36.8345,36.9176,36.7237,36.7999,134600.0
2014-09-16 09:40:00,53.14,53.17,53.13,53.16,49500.0,36.8068,36.8276,36.7999,36.8206,49500.0
2014-09-16 09:50:00,53.16,53.27,53.15,53.24,71700.0,36.8206,36.8968,36.8137,36.8761,71700.0
2014-09-16 10:00:00,53.25,53.35,53.23,53.31,53800.0,36.883,36.9522,36.8691,36.9245,53800.0
2014-09-16 10:10:00,53.31,53.33,53.29,53.29,31400.0,36.9245,36.9384,36.9107,36.9107,31400.0
2014-09-16 10:20:00,53.29,53.34,53.27,53.34,53700.0,36.9107,36.9453,36.8968,36.9453,53700.0
2014-09-16 10:30:00,53.33,53.37,53.33,53.35,54900.0,36.9384,36.9661,36.9384,36.9522,54900.0
2014-09-16 10:40:00,53.36,53.39,53.35,53.37,43500.0,36.9592,36.98,36.9522,36.9661,43500.0
2014-09-16 10:50:00,53.37,53.38,53.33,53.37,33500.0,36.9661,36.973,36.9384,36.9661,33500.0
2014-09-16 11:00:00,53.36,53.37,53.3,53.3,43500.0,36.9592,36.9661,36.9176,36.9176,43500.0
2014-09-16 11:10:00,53.31,53.32,53.3,53.3,36600.0,36.9245,36.9315,36.9176,36.9176,36600.0
2014-09-16 11:20:00,53.31,53.33,53.3,53.32,53500.0,36.9245,36.9384,36.9176,36.9315,53500.0
2014-09-16 11:30:00,53.33,53.37,53.33,53.36,58000.0,36.9384,36.9661,36.9384,36.9592,58000.0
2014-09-16 11:40:00,53.36,53.37,53.32,53.36,76000.0,36.9592,36.9661,36.9315,36.9592,76000.0
2014-09-16 11:50:00,53.36,53.41,53.36,53.39,45300.0,36.9592,36.9938,36.9592,36.98,45300.0
2014-09-16 12:00:00,53.39,53.41,53.37,53.37,46000.0,36.98,36.9938,36.9661,36.9661,46000.0
2014-09-16 12:10:00,53.36,53.46,53.36,53.46,36100.0,36.9592,37.0284,36.9592,37.0284,36100.0
2014-09-16 12:20:00,53.46,53.55,53.46,53.5,55400.0,37.0284,37.0908,37.0284,37.0561,55400.0
2014-09-16 12:30:00,53.49,53.54,53.47,53.48,46900.0,37.0492,37.0838,37.0354,37.0423,46900.0
2014-09-16 12:40:00,53.48,53.5,53.45,53.46,28100.0,37.0423,37.0561,37.0215,37.0284,28100.0
2014-09-16 12:50:00,53.46,53.47,53.44,53.47,20900.0,37.0284,37.0354,37.0146,37.0354,20900.0
2014-09-16 13:00:00,53.47,53.47,53.41,53.41,65200.0,37.0354,37.0354,36.9938,36.9938,65200.0
2014-09-16 13:10:00,53.41,53.44,53.41,53.43,42900.0,36.9938,37.0146,36.9938,37.0077,42900.0
2014-09-16 13:20:00,53.44,53.44,53.4,53.41,68400.0,37.0146,37.0146,36.9869,36.9938,68400.0
2014-09-16 13:30:00,53.41,53.43,53.41,53.41,52700.0,36.9938,37.0077,36.9938,36.9938,52700.0
2014-09-16 13:40:00,53.42,53.42,53.41,53.41,16600.0,37.0007,37.0007,36.9938,36.9938,16600.0
2014-09-16 13:50:00,53.41,53.42,53.41,53.42,26200.0,36.9938,37.0007,36.9938,37.0007,26200.0
2014-09-16 14:00:00,53.42,53.42,53.33,53.33,59400.0,37.0007,37.0007,36.9384,36.9384,59400.0
2014-09-16 14:10:00,53.33,53.36,53.33,53.35,51500.0,36.9384,36.9592,36.9384,36.9522,51500.0
2014-09-16 14:20:00,53.35,53.4,53.34,53.4,40900.0,36.9522,36.9869,36.9453,36.9869,40900.0
2014-09-16 14:30:00,53.4,53.42,53.27,53.28,128400.0,36.9869,37.0007,36.8968,36.9038,128400.0
2014-09-16 14:40:00,53.28,53.28,53.21,53.22,97000.0,36.9038,36.9038,36.8553,36.8622,97000.0
2014-09-16 14:50:00,53.22,53.29,53.22,53.26,49100.0,36.8622,36.9107,36.8622,36.8899,49100.0
2014-09-16 15:00:00,53.26,53.26,53.21,53.22,79000.0,36.8899,36.8899,36.8553,36.8622,79000.0
2014-09-16 15:10:00,53.22,53.24,53.22,53.24,55800.0,36.8622,36.8761,36.8622,36.8761,55800.0
2014-09-16 15:20:00,53.23,53.24,53.19,53.21,92900.0,36.8691,36.8761,36.8414,36.8553,92900.0
2014-09-16 15:30:00,53.21,53.26,53.1,53.22,220100.0,36.8553,36.8899,36.7791,36.8622,220100.0
2014-09-16 15:40:00,53.22,53.24,53.2,53.21,189600.0,36.8622,36.8761,36.8484,36.8553,189600.0
2014-09-16 15:50:00,53.21,53.22,53.16,53.17,344300.0,36.8553,36.8622,36.8206,36.8276,344300.0
2014-09-17 09:30:00,52.04,52.29,51.52,51.52,540100.0,36.0449,36.2181,35.6847,35.6847,540100.0
2014-09-17 09:40:00,51.53,51.72,51.53,51.63,394400.0,35.6916,35.8232,35.6916,35.7609,394400.0
2014-09-17 09:50:00,51.63,51.65,51.4,51.47,602500.0,35.7609,35.7748,35.6016,35.6501,602500.0
2014-09-17 10:00:00,51.47,51.47,51.2,51.2,345100.0,35.6501,35.6501,35.4631,35.4631,345100.0
2014-09-17 10:10:00,51.2,51.34,51.15,51.31,322900.0,35.4631,35.56,35.4284,35.5393,322900.0
2014-09-17 10:20:00,51.32,51.4,51.17,51.31,411800.0,35.5462,35.6016,35.4423,35.5393,411800.0
2014-09-17 10:30:00,51.31,51.31,51.19,51.27,182500.0,35.5393,35.5393,35.4561,35.5116,182500.0
2014-09-17 10:40:00,51.27,51.34,51.11,51.12,297500.0,35.5116,35.56,35.4007,35.4077,297500.0
2014-09-17 10:50:00,51.11,51.18,51.01,51.02,192600.0,35.4007,35.4492,35.3315,35.3384,192600.0
2014-09-17 11:00:00,51.02,51.04,50.91,50.93,456000.0,35.3384,35.3523,35.2622,35.2761,456000.0
2014-09-17 11:10:00,50.94,50.97,50.78,50.95,258700.0,35.283,35.3038,35.1722,35.2899,258700.0
2014-09-17 11:20:00,50.94,51.3,50.94,51.15,374200.0,35.283,35.5323,35.283,35.4284,374200.0
2014-09-17 11:30:00,51.15,51.23,51.06,51.23,129900.0,35.4284,35.4839,35.3661,35.4839,129900.0
2014-09-17 11:40:00,51.23,51.39,51.22,51.34,221000.0,35.4839,35.5947,35.4769,35.56,221000.0
2014-09-17 11:50:00,51.34,51.48,51.31,51.32,278500.0,35.56,35.657,35.5393,35.5462,278500.0
2014-09-17 12:00:00,51.32,51.37,51.08,51.19,151600.0,35.5462,35.5808,35.38,35.4561,151600.0
2014-09-17 12:10:00,51.19,51.24,51.05,51.05,65500.0,35.4561,35.4908,35.3592,35.3592,65500.0
2014-09-17 12:20:00,51.06,51.15,51.05,51.07,87100.0,35.3661,35.4284,35.3592,35.373,87100.0
2014-09-17 12:30:00,51.07,51.07,50.95,50.96,107700.0,35.373,35.373,35.2899,35.2968,107700.0
2014-09-17 12:40:00,50.97,51.14,50.96,51.01,94900.0,35.3038,35.4215,35.2968,35.3315,94900.0
2014-09-17 12:50:00,51.01,51.07,51.0,51.06,79600.0,35.3315,35.373,35.3245,35.3661,79600.0
2014-09-17 13:00:00,51.05,51.16,51.04,51.16,131700.0,35.3592,35.4354,35.3523,35.4354,131700.0
2014-09-17 13:10:00,51.16,51.21,51.15,51.2,65700.0,35.4354,35.47,35.4284,35.4631,65700.0
2014-09-17 13:20:00,51.2,51.3,51.2,51.21,103100.0,35.4631,35.5323,35.4631,35.47,103100.0
2014-09-17 13:30:00,51.2,51.23,51.04,51.04,132400.0,35.4631,35.4839,35.3523,35.3523,132400.0
2014-09-17 13:40:00,51.05,51.1,51.03,51.05,100600.0,35.3592,35.3938,35.3453,35.3592,100600.0
2014-09-17 13:50:00,51.06,51.35,51.05,51.32,129100.0,35.3661,35.567,35.3592,35.5462,129100.0
2014-09-17 14:00:00,51.34,51.51,51.32,51.35,274400.0,35.56,35.6778,35.5462,35.567,274400.0
2014-09-17 14:10:00,51.34,51.45,51.16,51.18,107200.0,35.56,35.6362,35.4354,35.4492,107200.0
2014-09-17 14:20:00,51.18,51.22,51.14,51.16,143500.0,35.4492,35.4769,35.4215,35.4354,143500.0
2014-09-17 14:30:00,51.15,51.17,50.78,50.84,346900.0,35.4284,35.4423,35.1722,35.2137,346900.0
2014-09-17 14:40:00,50.85,51.01,50.85,50.99,288000.0,35.2207,35.3315,35.2207,35.3176,288000.0
2014-09-17 14:50:00,50.99,51.0,50.84,50.92,121500.0,35.3176,35.3245,35.2137,35.2691,121500.0
2014-09-17 15:00:00,50.92,50.96,50.81,50.82,257500.0,35.2691,35.2968,35.1929,35.1999,257500.0
2014-09-17 15:10:00,50.82,50.87,50.75,50.75,170300.0,35.1999,35.2345,35.1514,35.1514,170300.0
2014-09-17 15:20:00,50.75,50.89,50.63,50.79,520800.0,35.1514,35.2484,35.0683,35.1791,520800.0
2014-09-17 15:30:00,50.79,50.82,50.55,50.64,400400.0,35.1791,35.1999,35.0129,35.0752,400400.0
2014-09-17 15:40:00,50.64,50.78,50.59,50.67,423300.0,35.0752,35.1722,35.0406,35.096,423300.0
2014-09-17 15:50:00,50.67,50.83,50.65,50.82,905900.0,35.096,35.2068,35.0821,35.1999,905900.0
2014-09-18 09:30:00,50.84,51.01,50.38,50.43,391500.0,35.2137,35.3315,34.8951,34.9297,391500.0
2014-09-18 09:40:00,50.41,50.74,50.34,50.7,261500.0,34.9159,35.1445,34.8674,35.1168,261500.0
2014-09-18 09:50:00,50.71,50.71,50.59,50.67,176900.0,35.1237,35.1237,35.0406,35.096,176900.0
2014-09-18 10:00:00,50.69,50.71,50.6,50.6,208300.0,35.1098,35.1237,35.0475,35.0475,208300.0
2014-09-18 10:10:00,50.6,50.86,50.56,50.77,198400.0,35.0475,35.2276,35.0198,35.1652,198400.0
2014-09-18 10:20:00,50.77,50.82,50.71,50.77,141100.0,35.1652,35.1999,35.1237,35.1652,141100.0
2014-09-18 10:30:00,50.78,50.9,50.78,50.82,143100.0,35.1722,35.2553,35.1722,35.1999,143100.0
2014-09-18 10:40:00,50.82,50.9,50.79,50.87,122400.0,35.1999,35.2553,35.1791,35.2345,122400.0
2014-09-18 10:50:00,50.88,50.92,50.85,50.87,166800.0,35.2414,35.2691,35.2207,35.2345,166800.0
2014-09-18 11:00:00,50.87,50.96,50.85,50.93,224400.0,35.2345,35.2968,35.2207,35.2761,224400.0
2014-09-18 11:10:00,50.94,50.98,50.93,50.97,209200.0,35.283,35.3107,35.2761,35.3038,209200.0
2014-09-18 11:20:00,50.97,51.0,50.94,50.96,166400.0,35.3038,35.3245,35.283,35.2968,166400.0
2014-09-18 11:30:00,50.97,51.04,50.94,51.01,220400.0,35.3038,35.3523,35.283,35.3315,220400.0
2014-09-18 11:40:00,51.02,51.04,50.91,50.91,407300.0,35.3384,35.3523,35.2622,35.2622,407300.0
2014-09-18 11:50:00,50.91,50.97,50.86,50.96,71100.0,35.2622,35.3038,35.2276,35.2968,71100.0
2014-09-18 12:00:00,50.96,50.99,50.94,50.98,75700.0,35.2968,35.3176,35.283,35.3107,75700.0
2014-09-18 12:10:00,50.99,51.11,50.98,51.04,94200.0,35.3176,35.4007,35.3107,35.3523,94200.0
2014-09-18 12:20:00,51.03,51.13,51.03,51.12,330200.0,35.3453,35.4146,35.3453,35.4077,330200.0
2014-09-18 12:30:00,51.12,51.15,51.08,51.09,130100.0,35.4077,35.4284,35.38,35.3869,130100.0
2014-09-18 12:40:00,51.1,51.13,51.07,51.07,62800.0,35.3938,35.4146,35.373,35.373,62800.0
2014-09-18 12:50:00,51.07,51.17,51.07,51.11,55800.0,35.373,35.4423,35.373,35.4007,55800.0
2014-09-18 13:00:00,51.12,51.16,51.09,51.16,155200.0,35.4077,35.4354,35.3869,35.4354,155200.0
2014-09-18 13:10:00,51.16,51.18,51.14,51.14,67400.0,35.4354,35.4492,35.4215,35.4215,67400.0
2014-09-18 13:20:00,51.15,51.17,51.1,51.11,57800.0,35.4284,35.4423,35.3938,35.4007,57800.0
2014-09-18 13:30:00,51.11,51.12,51.09,51.12,222400.0,35.4007,35.4077,35.3869,35.4077,222400.0
2014-09-18 13:40:00,51.12,51.14,51.1,51.13,62000.0,35.4077,35.4215,35.3938,35.4146,62000.0
2014-09-18 13:50:00,51.13,51.14,51.12,51.13,115400.0,35.4146,35.4215,35.4077,35.4146,115400.0
2014-09-18 14:00:00,51.13,51.2,51.13,51.19,226800.0,35.4146,35.4631,35.4146,35.4561,226800.0
2014-09-18 14:10:00,51.19,51.25,51.19,51.23,170700.0,35.4561,35.4977,35.4561,35.4839,170700.0
2014-09-18 14:20:00,51.23,51.26,51.17,51.25,147100.0,35.4839,35.5046,35.4423,35.4977,147100.0
2014-09-18 14:30:00,51.25,51.38,51.25,51.35,206300.0,35.4977,35.5877,35.4977,35.567,206300.0
2014-09-18 14:40:00,51.35,51.35,51.27,51.27,124700.0,35.567,35.567,35.5116,35.5116,124700.0
2014-09-18 14:50:00,51.27,51.27,51.18,51.21,62400.0,35.5116,35.5116,35.4492,35.47,62400.0
2014-09-18 15:00:00,51.22,51.34,51.21,51.29,175100.0,35.4769,35.56,35.47,35.5254,175100.0
2014-09-18 15:10:00,51.29,51.3,51.23,51.23,94700.0,35.5254,35.5323,35.4839,35.4839,94700.0
2014-09-18 15:20:00,51.24,51.26,51.17,51.25,162500.0,35.4908,35.5046,35.4423,35.4977,162500.0
2014-09-18 15:30:00,51.25,51.3,51.22,51.22,136300.0,35.4977,35.5323,35.4769,35.4769,136300.0
2014-09-18 15:40:00,51.22,51.23,51.17,51.21,170400.0,35.4769,35.4839,35.4423,35.47,170400.0
2014-09-18 15:50:00,51.22,51.26,51.21,51.22,334700.0,35.4769,35.5046,35.47,35.4769,334700.0
2014-09-19 09:30:00,51.45,51.45,51.12,51.22,637800.0,35.6362,35.6362,35.4077,35.4769,637800.0
2014-09-19 09:40:00,51.22,51.43,51.17,51.43,107500.0,35.4769,35.6224,35.4423,35.6224,107500.0
2014-09-19 09:50:00,51.43,51.43,51.21,51.23,121500.0,35.6224,35.6224,35.47,35.4839,121500.0
2014-09-19 10:00:00,51.22,51.3,51.14,51.2,75700.0,35.4769,35.5323,35.4215,35.4631,75700.0
2014-09-19 10:10:00,51.19,51.24,51.12,51.13,104500.0,35.4561,35.4908,35.4077,35.4146,104500.0
2014-09-19 10:20:00,51.13,51.14,51.09,51.12,98600.0,35.4146,35.4215,35.3869,35.4077,98600.0
2014-09-19 10:30:00,51.11,51.2,51.1,51.19,38500.0,35.4007,35.4631,35.3938,35.4561,38500.0
2014-09-19 10:40:00,51.19,51.23,51.16,51.21,84200.0,35.4561,35.4839,35.4354,35.47,84200.0
2014-09-19 10:50:00,51.21,51.28,51.2,51.27,36700.0,35.47,35.5185,35.4631,35.5116,36700.0
2014-09-19 11:00:00,51.27,51.34,51.27,51.33,58300.0,35.5116,35.56,35.5116,35.5531,58300.0
2014-09-19 11:10:00,51.34,51.4,51.34,51.37,79400.0,35.56,35.6016,35.56,35.5808,79400.0
2014-09-19 11:20:00,51.37,51.41,51.35,51.36,53800.0,35.5808,35.6085,35.567,35.5739,53800.0
2014-09-19 11:30:00,51.36,51.4,51.35,51.4,45500.0,35.5739,35.6016,35.567,35.6016,45500.0
2014-09-19 11:40:00,51.4,51.42,51.38,51.4,65600.0,35.6016,35.6155,35.5877,35.6016,65600.0
2014-09-19 11:50:00,51.4,51.41,51.37,51.38,53300.0,35.6016,35.6085,35.5808,35.5877,53300.0
2014-09-19 12:00:00,51.39,51.39,51.34,51.38,48800.0,35.5947,35.5947,35.56,35.5877,48800.0
2014-09-19 12:10:00,51.38,51.4,51.3,51.3,50400.0,35.5877,35.6016,35.5323,35.5323,50400.0
2014-09-19 12:20:00,51.3,51.33,51.3,51.32,34600.0,35.5323,35.5531,35.5323,35.5462,34600.0
2014-09-19 12:30:00,51.31,51.37,51.3,51.37,41200.0,35.5393,35.5808,35.5323,35.5808,41200.0
2014-09-19 12:40:00,51.36,51.38,51.31,51.37,59300.0,35.5739,35.5877,35.5393,35.5808,59300.0
2014-09-19 12:50:00,51.37,51.4,51.36,51.39,61300.0,35.5808,35.6016,35.5739,35.5947,61300.0
2014-09-19 13:00:00,51.38,51.39,51.36,51.36,38600.0,35.5877,35.5947,35.5739,35.5739,38600.0
2014-09-19 13:10:00,51.36,51.37,51.3,51.31,65400.0,35.5739,35.5808,35.5323,35.5393,65400.0
2014-09-19 13:20:00,51.32,51.32,51.27,51.27,42400.0,35.5462,35.5462,35.5116,35.5116,42400.0
2014-09-19 13:30:00,51.27,51.27,51.18,51.18,48800.0,35.5116,35.5116,35.4492,35.4492,48800.0
2014-09-19 13:40:00,51.18,51.26,51.17,51.26,47900.0,35.4492,35.5046,35.4423,35.5046,47900.0
2014-09-19 13:50:00,51.27,51.36,51.26,51.29,77500.0,35.5116,35.5739,35.5046,35.5254,77500.0
2014-09-19 14:00:00,51.29,51.36,51.29,51.36,37200.0,35.5254,35.5739,35.5254,35.5739,37200.0
2014-09-19 14:10:00,51.36,51.36,51.29,51.33,47600.0,35.5739,35.5739,35.5254,35.5531,47600.0
2014-09-19 14:20:00,51.33,51.36,51.33,51.36,35600.0,35.5531,35.5739,35.5531,35.5739,35600.0
2014-09-19 14:30:00,51.35,51.36,51.31,51.34,38600.0,35.567,35.5739,35.5393,35.56,38600.0
2014-09-19 14:40:00,51.34,51.4,51.34,51.39,34300.0,35.56,35.6016,35.56,35.5947,34300.0
2014-09-19 14:50:00,51.39,51.4,51.38,51.39,54600.0,35.5947,35.6016,35.5877,35.5947,54600.0
2014-09-19 15:00:00,51.4,51.41,51.38,51.38,37700.0,35.6016,35.6085,35.5877,35.5877,37700.0
2014-09-19 15:10:00,51.38,51.43,51.38,51.4,102200.0,35.5877,35.6224,35.5877,35.6016,102200.0
2014-09-19 15:20:00,51.41,51.41,51.36,51.36,53200.0,35.6085,35.6085,35.5739,35.5739,53200.0
2014-09-19 15:30:00,51.36,51.4,51.36,51.39,78300.0,35.5739,35.6016,35.5739,35.5947,78300.0
2014-09-19 15:40:00,51.39,51.41,51.36,51.37,141700.0,35.5947,35.6085,35.5739,35.5808,141700.0
2014-09-19 15:50:00,51.36,51.37,51.27,51.27,268700.0,35.5739,35.5808,35.5116,35.5116,268700.0
2014-09-22 09:30:00,51.2,51.28,51.11,51.11,119300.0,35.4631,35.5185,35.4007,35.4007,119300.0
2014-09-22 09:40:00,51.11,51.21,51.08,51.09,83000.0,35.4007,35.47,35.38,35.3869,83000.0
2014-09-22 09:50:00,51.09,51.13,51.02,51.05,84100.0,35.3869,35.4146,35.3384,35.3592,84100.0
2014-09-22 10:00:00,51.05,51.19,51.04,51.14,176400.0,35.3592,35.4561,35.3523,35.4215,176400.0
2014-09-22 10:10:00,51.14,51.17,51.05,51.12,90500.0,35.4215,35.4423,35.3592,35.4077,90500.0
2014-09-22 10:20:00,51.13,51.17,51.11,51.12,118900.0,35.4146,35.4423,35.4007,35.4077,118900.0
2014-09-22 10:30:00,51.12,51.13,51.02,51.07,66800.0,35.4077,35.4146,35.3384,35.373,66800.0
2014-09-22 10:40:00,51.07,51.12,51.04,51.09,49700.0,35.373,35.4077,35.3523,35.3869,49700.0
2014-09-22 10:50:00,51.09,51.1,51.02,51.05,62800.0,35.3869,35.3938,35.3384,35.3592,62800.0
2014-09-22 11:00:00,51.04,51.07,51.02,51.02,45100.0,35.3523,35.373,35.3384,35.3384,45100.0
2014-09-22 11:10:00,51.02,51.04,50.97,50.99,48400.0,35.3384,35.3523,35.3038,35.3176,48400.0
2014-09-22 11:20:00,50.99,51.02,50.97,51.0,121000.0,35.3176,35.3384,35.3038,35.3245,121000.0
2014-09-22 11:30:00,50.99,51.01,50.93,50.93,87000.0,35.3176,35.3315,35.2761,35.2761,87000.0
2014-09-22 11:40:00,50.92,50.95,50.9,50.92,49900.0,35.2691,35.2899,35.2553,35.2691,49900.0
2014-09-22 11:50:00,50.91,50.94,50.9,50.94,51900.0,35.2622,35.283,35.2553,35.283,51900.0
2014-09-22 12:00:00,50.94,50.99,50.91,50.98,50400.0,35.283,35.3176,35.2622,35.3107,50400.0
2014-09-22 12:10:00,50.98,51.01,50.95,50.98,60400.0,35.3107,35.3315,35.2899,35.3107,60400.0
2014-09-22 12:20:00,50.98,51.0,50.92,50.93,35500.0,35.3107,35.3245,35.2691,35.2761,35500.0
2014-09-22 12:30:00,50.93,50.99,50.92,50.94,37100.0,35.2761,35.3176,35.2691,35.283,37100.0
2014-09-22 12:40:00,50.94,50.96,50.9,50.9,37800.0,35.283,35.2968,35.2553,35.2553,37800.0
2014-09-22 12:50:00,50.9,50.91,50.87,50.87,36700.0,35.2553,35.2622,35.2345,35.2345,36700.0
2014-09-22 13:00:00,50.87,50.9,50.86,50.87,32000.0,35.2345,35.2553,35.2276,35.2345,32000.0
2014-09-22 13:10:00,50.87,50.94,50.85,50.94,28600.0,35.2345,35.283,35.2207,35.283,28600.0
2014-09-22 13:20:00,50.93,50.96,50.9,50.96,40300.0,35.2761,35.2968,35.2553,35.2968,40300.0
2014-09-22 13:30:00,50.97,51.0,50.95,50.96,27200.0,35.3038,35.3245,35.2899,35.2968,27200.0
2014-09-22 13:40:00,50.95,51.0,50.94,50.99,20900.0,35.2899,35.3245,35.283,35.3176,20900.0
2014-09-22 13:50:00,50.99,51.0,50.93,50.94,44300.0,35.3176,35.3245,35.2761,35.283,44300.0
2014-09-22 14:00:00,50.93,50.97,50.92,50.96,42400.0,35.2761,35.3038,35.2691,35.2968,42400.0
2014-09-22 14:10:00,50.96,50.96,50.87,50.89,60900.0,35.2968,35.2968,35.2345,35.2484,60900.0
2014-09-22 14:20:00,50.89,50.91,50.82,50.83,55600.0,35.2484,35.2622,35.1999,35.2068,55600.0
2014-09-22 14:30:00,50.84,50.86,50.83,50.86,37400.0,35.2137,35.2276,35.2068,35.2276,37400.0
2014-09-22 14:40:00,50.86,50.86,50.8,50.85,66600.0,35.2276,35.2276,35.186,35.2207,66600.0
2014-09-22 14:50:00,50.85,50.87,50.83,50.85,42100.0,35.2207,35.2345,35.2068,35.2207,42100.0
2014-09-22 15:00:00,50.86,50.89,50.84,50.85,37600.0,35.2276,35.2484,35.2137,35.2207,37600.0
2014-09-22 15:10:00,50.85,50.87,50.81,50.83,57200.0,35.2207,35.2345,35.1929,35.2068,57200.0
2014-09-22 15:20:00,50.83,50.85,50.8,50.81,84500.0,35.2068,35.2207,35.186,35.1929,84500.0
2014-09-22 15:30:00,50.81,50.83,50.79,50.82,83600.0,35.1929,35.2068,35.1791,35.1999,83600.0
2014-09-22 15:40:00,50.81,50.84,50.78,50.78,264100.0,35.1929,35.2137,35.1722,35.1722,264100.0
2014-09-22 15:50:00,50.79,50.8,50.74,50.74,491900.0,35.1791,35.186,35.1445,35.1445,491900.0
2014-09-23 09:30:00,50.56,50.66,50.52,50.55,74800.0,35.0198,35.0891,34.9921,35.0129,74800.0
2014-09-23 09:40:00,50.55,50.58,50.47,50.47,92700.0,35.0129,35.0336,34.9574,34.9574,92700.0
2014-09-23 09:50:00,50.47,50.48,50.39,50.44,91400.0,34.9574,34.9644,34.902,34.9367,91400.0
2014-09-23 10:00:00,50.44,50.5,50.4,50.46,122900.0,34.9367,34.9782,34.909,34.9505,122900.0
2014-09-23 10:10:00,50.46,50.54,50.45,50.5,63100.0,34.9505,35.0059,34.9436,34.9782,63100.0
2014-09-23 10:20:00,50.49,50.52,50.46,50.5,127000.0,34.9713,34.9921,34.9505,34.9782,127000.0
2014-09-23 10:30:00,50.5,50.56,50.48,50.49,167300.0,34.9782,35.0198,34.9644,34.9713,167300.0
2014-09-23 10:40:00,50.49,50.54,50.47,50.53,91100.0,34.9713,35.0059,34.9574,34.999,91100.0
2014-09-23 10:50:00,50.53,50.58,50.5,50.52,102000.0,34.999,35.0336,34.9782,34.9921,102000.0
2014-09-23 11:00:00,50.52,50.57,50.49,50.51,101300.0,34.9921,35.0267,34.9713,34.9852,101300.0
2014-09-23 11:10:00,50.51,50.53,50.45,50.52,33400.0,34.9852,34.999,34.9436,34.9921,33400.0
2014-09-23 11:20:00,50.53,50.57,50.5,50.51,128200.0,34.999,35.0267,34.9782,34.9852,128200.0
2014-09-23 11:30:00,50.51,50.58,50.51,50.56,118300.0,34.9852,35.0336,34.9852,35.0198,118300.0
2014-09-23 11:40:00,50.55,50.56,50.49,50.51,119800.0,35.0129,35.0198,34.9713,34.9852,119800.0
2014-09-23 11:50:00,50.5,50.52,50.49,50.52,108800.0,34.9782,34.9921,34.9713,34.9921,108800.0
2014-09-23 12:00:00,50.52,50.52,50.45,50.46,62100.0,34.9921,34.9921,34.9436,34.9505,62100.0
2014-09-23 12:10:00,50.47,50.48,50.46,50.46,41000.0,34.9574,34.9644,34.9505,34.9505,41000.0
2014-09-23 12:20:00,50.46,50.48,50.44,50.47,65000.0,34.9505,34.9644,34.9367,34.9574,65000.0
2014-09-23 12:30:00,50.46,50.51,50.46,50.5,55300.0,34.9505,34.9852,34.9505,34.9782,55300.0
2014-09-23 12:40:00,50.5,50.5,50.43,50.43,54500.0,34.9782,34.9782,34.9297,34.9297,54500.0
2014-09-23 12:50:00,50.43,50.5,50.43,50.5,31100.0,34.9297,34.9782,34.9297,34.9782,31100.0
2014-09-23 13:00:00,50.49,50.52,50.47,50.48,38200.0,34.9713,34.9921,34.9574,34.9644,38200.0
2014-09-23 13:10:00,50.49,50.51,50.46,50.5,35700.0,34.9713,34.9852,34.9505,34.9782,35700.0
2014-09-23 13:20:00,50.5,50.52,50.47,50.5,57200.0,34.9782,34.9921,34.9574,34.9782,57200.0
2014-09-23 13:30:00,50.5,50.54,50.49,50.51,99400.0,34.9782,35.0059,34.9713,34.9852,99400.0
2014-09-23 13:40:00,50.51,50.53,50.5,50.52,49800.0,34.9852,34.999,34.9782,34.9921,49800.0
2014-09-23 13:50:00,50.51,50.53,50.46,50.5,47500.0,34.9852,34.999,34.9505,34.9782,47500.0
2014-09-23 14:00:00,50.5,50.52,50.46,50.5,39000.0,34.9782,34.9921,34.9505,34.9782,39000.0
2014-09-23 14:10:00,50.5,50.51,50.46,50.47,56600.0,34.9782,34.9852,34.9505,34.9574,56600.0
2014-09-23 14:20:00,50.48,50.48,50.41,50.43,71400.0,34.9644,34.9644,34.9159,34.9297,71400.0
2014-09-23 14:30:00,50.43,50.44,50.4,50.41,56000.0,34.9297,34.9367,34.909,34.9159,56000.0
2014-09-23 14:40:00,50.41,50.42,50.39,50.41,40800.0,34.9159,34.9228,34.902,34.9159,40800.0
2014-09-23 14:50:00,50.41,50.45,50.4,50.45,243500.0,34.9159,34.9436,34.909,34.9436,243500.0
2014-09-23 15:00:00,50.44,50.48,50.44,50.48,110100.0,34.9367,34.9644,34.9367,34.9644,110100.0
2014-09-23 15:10:00,50.48,50.5,50.43,50.43,77500.0,34.9644,34.9782,34.9297,34.9297,77500.0
2014-09-23 15:20:00,50.43,50.5,50.41,50.44,96900.0,34.9297,34.9782,34.9159,34.9367,96900.0
2014-09-23 15:30:00,50.44,50.5,50.44,50.5,120300.0,34.9367,34.9782,34.9367,34.9782,120300.0
2014-09-23 15:40:00,50.5,50.51,50.45,50.5,241700.0,34.9782,34.9852,34.9436,34.9782,241700.0
2014-09-23 15:50:00,50.5,50.52,50.42,50.43,399300.0,34.9782,34.9921,34.9228,34.9297,399300.0
2014-09-24 09:30:00,50.5,50.65,50.43,50.59,108800.0,34.9782,35.0821,34.9297,35.0406,108800.0
2014-09-24 09:40:00,50.59,50.6,50.55,50.57,95300.0,35.0406,35.0475,35.0129,35.0267,95300.0
2014-09-24 09:50:00,50.57,50.68,50.57,50.6,166500.0,35.0267,35.1029,35.0267,35.0475,166500.0
2014-09-24 10:00:00,50.62,50.65,50.57,50.63,82700.0,35.0613,35.0821,35.0267,35.0683,82700.0
2014-09-24 10:10:00,50.64,50.69,50.59,50.67,92500.0,35.0752,35.1098,35.0406,35.096,92500.0
2014-09-24 10:20:00,50.67,50.69,50.62,50.67,54800.0,35.096,35.1098,35.0613,35.096,54800.0
2014-09-24 10:30:00,50.66,50.7,50.65,50.7,79900.0,35.0891,35.1168,35.0821,35.1168,79900.0
2014-09-24 10:40:00,50.7,50.71,50.68,50.68,81000.0,35.1168,35.1237,35.1029,35.1029,81000.0
2014-09-24 10:50:00,50.68,50.72,50.68,50.71,107200.0,35.1029,35.1306,35.1029,35.1237,107200.0
2014-09-24 11:00:00,50.71,50.8,50.71,50.8,185500.0,35.1237,35.186,35.1237,35.186,185500.0
2014-09-24 11:10:00,50.8,50.84,50.78,50.78,114500.0,35.186,35.2137,35.1722,35.1722,114500.0
2014-09-24 11:20:00,50.79,50.82,50.75,50.75,130600.0,35.1791,35.1999,35.1514,35.1514,130600.0
2014-09-24 11:30:00,50.75,50.76,50.73,50.75,58800.0,35.1514,35.1583,35.1375,35.1514,58800.0
2014-09-24 11:40:00,50.76,50.77,50.74,50.74,85900.0,35.1583,35.1652,35.1445,35.1445,85900.0
2014-09-24 11:50:00,50.74,50.77,50.71,50.72,109300.0,35.1445,35.1652,35.1237,35.1306,109300.0
2014-09-24 12:00:00,50.73,50.74,50.68,50.7,117100.0,35.1375,35.1445,35.1029,35.1168,117100.0
2014-09-24 12:10:00,50.7,50.7,50.66,50.68,38000.0,35.1168,35.1168,35.0891,35.1029,38000.0
2014-09-24 12:20:00,50.68,50.69,50.68,50.69,29900.0,35.1029,35.1098,35.1029,35.1098,29900.0
2014-09-24 12:30:00,50.69,50.69,50.68,50.68,23100.0,35.1098,35.1098,35.1029,35.1029,23100.0
2014-09-24 12:40:00,50.69,50.69,50.65,50.65,62500.0,35.1098,35.1098,35.0821,35.0821,62500.0
2014-09-24 12:50:00,50.66,50.66,50.6,50.62,102700.0,35.0891,35.0891,35.0475,35.0613,102700.0
2014-09-24 13:00:00,50.62,50.62,50.52,50.53,96500.0,35.0613,35.0613,34.9921,34.999,96500.0
2014-09-24 13:10:00,50.53,50.54,50.51,50.53,84600.0,34.999,35.0059,34.9852,34.999,84600.0
2014-09-24 13:20:00,50.53,50.55,50.52,50.55,18400.0,34.999,35.0129,34.9921,35.0129,18400.0
2014-09-24 13:30:00,50.55,50.55,50.53,50.53,40800.0,35.0129,35.0129,34.999,34.999,40800.0
2014-09-24 13:40:00,50.54,50.54,50.49,50.5,65900.0,35.0059,35.0059,34.9713,34.9782,65900.0
2014-09-24 13:50:00,50.49,50.51,50.49,50.5,47500.0,34.9713,34.9852,34.9713,34.9782,47500.0
2014-09-24 14:00:00,50.5,50.51,50.49,50.5,47800.0,34.9782,34.9852,34.9713,34.9782,47800.0
2014-09-24 14:10:00,50.49,50.52,50.49,50.5,91800.0,34.9713,34.9921,34.9713,34.9782,91800.0
2014-09-24 14:20:00,50.5,50.51,50.47,50.49,147800.0,34.9782,34.9852,34.9574,34.9713,147800.0
2014-09-24 14:30:00,50.48,50.49,50.45,50.47,108400.0,34.9644,34.9713,34.9436,34.9574,108400.0
2014-09-24 14:40:00,50.46,50.54,50.46,50.53,129700.0,34.9505,35.0059,34.9505,34.999,129700.0
2014-09-24 14:50:00,50.52,50.53,50.47,50.49,78600.0,34.9921,34.999,34.9574,34.9713,78600.0
2014-09-24 15:00:00,50.49,50.57,50.49,50.57,66500.0,34.9713,35.0267,34.9713,35.0267,66500.0
2014-09-24 15:10:00,50.57,50.57,50.51,50.55,146100.0,35.0267,35.0267,34.9852,35.0129,146100.0
2014-09-24 15:20:00,50.55,50.63,50.54,50.6,326100.0,35.0129,35.0683,35.0059,35.0475,326100.0
2014-09-24 15:30:00,50.6,50.61,50.52,50.54,195900.0,35.0475,35.0544,34.9921,35.0059,195900.0
2014-09-24 15:40:00,50.54,50.54,50.45,50.5,244100.0,35.0059,35.0059,34.9436,34.9782,244100.0
2014-09-24 15:50:00,50.5,50.51,50.45,50.46,444800.0,34.9782,34.9852,34.9436,34.9505,444800.0
2014-09-25 09:30:00,50.49,50.51,50.27,50.35,164100.0,34.9713,34.9852,34.8189,34.8743,164100.0
2014-09-25 09:40:00,50.35,50.48,50.34,50.39,137200.0,34.8743,34.9644,34.8674,34.902,137200.0
2014-09-25 09:50:00,50.4,50.42,50.34,50.35,155900.0,34.909,34.9228,34.8674,34.8743,155900.0
2014-09-25 10:00:00,50.36,50.43,50.32,50.42,139500.0,34.8813,34.9297,34.8536,34.9228,139500.0
2014-09-25 10:10:00,50.41,50.44,50.35,50.4,187000.0,34.9159,34.9367,34.8743,34.909,187000.0
2014-09-25 10:20:00,50.4,50.44,50.36,50.37,99000.0,34.909,34.9367,34.8813,34.8882,99000.0
2014-09-25 10:30:00,50.38,50.38,50.28,50.32,90800.0,34.8951,34.8951,34.8258,34.8536,90800.0
2014-09-25 10:40:00,50.32,50.33,50.2,50.23,112400.0,34.8536,34.8605,34.7704,34.7912,112400.0
2014-09-25 10:50:00,50.23,50.27,50.21,50.23,76600.0,34.7912,34.8189,34.7774,34.7912,76600.0
2014-09-25 11:00:00,50.23,50.23,50.18,50.21,127100.0,34.7912,34.7912,34.7566,34.7774,127100.0
2014-09-25 11:10:00,50.21,50.22,50.15,50.19,78900.0,34.7774,34.7843,34.7358,34.7635,78900.0
2014-09-25 11:20:00,50.19,50.27,50.16,50.26,119500.0,34.7635,34.8189,34.7427,34.812,119500.0
2014-09-25 11:30:00,50.27,50.27,50.16,50.17,80700.0,34.8189,34.8189,34.7427,34.7497,80700.0
2014-09-25 11:40:00,50.16,50.17,50.12,50.12,57900.0,34.7427,34.7497,34.715,34.715,57900.0
2014-09-25 11:50:00,50.13,50.15,50.1,50.11,47400.0,34.722,34.7358,34.7012,34.7081,47400.0
2014-09-25 12:00:00,50.12,50.16,50.11,50.14,32300.0,34.715,34.7427,34.7081,34.7289,32300.0
2014-09-25 12:10:00,50.14,50.15,50.11,50.12,47100.0,34.7289,34.7358,34.7081,34.715,47100.0
2014-09-25 12:20:00,50.11,50.13,50.05,50.07,104700.0,34.7081,34.722,34.6665,34.6804,104700.0
2014-09-25 12:30:00,50.06,50.1,50.06,50.09,81200.0,34.6735,34.7012,34.6735,34.6942,81200.0
2014-09-25 12:40:00,50.09,50.1,50.06,50.08,40600.0,34.6942,34.7012,34.6735,34.6873,40600.0
2014-09-25 12:50:00,50.08,50.08,50.05,50.05,54700.0,34.6873,34.6873,34.6665,34.6665,54700.0
2014-09-25 13:00:00,50.05,50.05,49.93,49.96,116100.0,34.6665,34.6665,34.5834,34.6042,116100.0
2014-09-25 13:10:00,49.95,50.04,49.95,50.03,34400.0,34.5973,34.6596,34.5973,34.6527,34400.0
2014-09-25 13:20:00,50.03,50.03,49.97,50.01,37500.0,34.6527,34.6527,34.6111,34.6388,37500.0
2014-09-25 13:30:00,50.01,50.03,49.98,50.0,50600.0,34.6388,34.6527,34.6181,34.6319,50600.0
2014-09-25 13:40:00,50.0,50.01,49.97,50.0,78700.0,34.6319,34.6388,34.6111,34.6319,78700.0
2014-09-25 13:50:00,50.0,50.02,49.96,49.98,82700.0,34.6319,34.6458,34.6042,34.6181,82700.0
2014-09-25 14:00:00,49.98,50.07,49.97,50.04,67400.0,34.6181,34.6804,34.6111,34.6596,67400.0
2014-09-25 14:10:00,50.05,50.06,50.02,50.06,44600.0,34.6665,34.6735,34.6458,34.6735,44600.0
2014-09-25 14:20:00,50.07,50.07,50.05,50.06,39900.0,34.6804,34.6804,34.6665,34.6735,39900.0
2014-09-25 14:30:00,50.06,50.1,50.06,50.09,57300.0,34.6735,34.7012,34.6735,34.6942,57300.0
2014-09-25 14:40:00,50.1,50.2,50.09,50.18,69100.0,34.7012,34.7704,34.6942,34.7566,69100.0
2014-09-25 14:50:00,50.18,50.19,50.15,50.17,71600.0,34.7566,34.7635,34.7358,34.7497,71600.0
2014-09-25 15:00:00,50.18,50.19,50.14,50.18,83700.0,34.7566,34.7635,34.7289,34.7566,83700.0
2014-09-25 15:10:00,50.18,50.2,50.14,50.16,92700.0,34.7566,34.7704,34.7289,34.7427,92700.0
2014-09-25 15:20:00,50.16,50.16,50.1,50.12,92800.0,34.7427,34.7427,34.7012,34.715,92800.0
2014-09-25 15:30:00,50.11,50.19,50.1,50.18,139600.0,34.7081,34.7635,34.7012,34.7566,139600.0
2014-09-25 15:40:00,50.18,50.22,50.15,50.19,136300.0,34.7566,34.7843,34.7358,34.7635,136300.0
2014-09-25 15:50:00,50.18,50.19,50.11,50.11,235600.0,34.7566,34.7635,34.7081,34.7081,235600.0
2014-09-26 09:30:00,50.12,50.2,50.03,50.15,67900.0,34.715,34.7704,34.6527,34.7358,67900.0
2014-09-26 09:40:00,50.14,50.15,49.99,50.1,83600.0,34.7289,34.7358,34.625,34.7012,83600.0
2014-09-26 09:50:00,50.11,50.15,49.98,50.05,102100.0,34.7081,34.7358,34.6181,34.6665,102100.0
2014-09-26 10:00:00,50.06,50.23,50.05,50.16,42100.0,34.6735,34.7912,34.6665,34.7427,42100.0
2014-09-26 10:10:00,50.16,50.16,50.08,50.14,46800.0,34.7427,34.7427,34.6873,34.7289,46800.0
2014-09-26 10:20:00,50.14,50.17,50.11,50.12,31700.0,34.7289,34.7497,34.7081,34.715,31700.0
2014-09-26 10:30:00,50.1,50.15,50.04,50.08,44000.0,34.7012,34.7358,34.6596,34.6873,44000.0
2014-09-26 10:40:00,50.08,50.12,50.03,50.03,39400.0,34.6873,34.715,34.6527,34.6527,39400.0
2014-09-26 10:50:00,50.03,50.09,50.0,50.09,33100.0,34.6527,34.6942,34.6319,34.6942,33100.0
2014-09-26 11:00:00,50.09,50.12,50.08,50.11,27400.0,34.6942,34.715,34.6873,34.7081,27400.0
2014-09-26 11:10:00,50.11,50.12,50.01,50.01,48100.0,34.7081,34.715,34.6388,34.6388,48100.0
2014-09-26 11:20:00,50.0,50.01,49.96,49.96,51800.0,34.6319,34.6388,34.6042,34.6042,51800.0
2014-09-26 11:30:00,49.97,49.97,49.86,49.89,51800.0,34.6111,34.6111,34.5349,34.5557,51800.0
2014-09-26 11:40:00,49.89,49.92,49.87,49.9,60200.0,34.5557,34.5765,34.5419,34.5626,60200.0
2014-09-26 11:50:00,49.91,49.93,49.91,49.91,20800.0,34.5696,34.5834,34.5696,34.5696,20800.0
2014-09-26 12:00:00,49.91,49.93,49.9,49.93,35800.0,34.5696,34.5834,34.5626,34.5834,35800.0
2014-09-26 12:10:00,49.93,49.93,49.9,49.92,40700.0,34.5834,34.5834,34.5626,34.5765,40700.0
2014-09-26 12:20:00,49.91,49.95,49.91,49.94,27100.0,34.5696,34.5973,34.5696,34.5904,27100.0
2014-09-26 12:30:00,49.94,49.96,49.91,49.92,32000.0,34.5904,34.6042,34.5696,34.5765,32000.0
2014-09-26 12:40:00,49.92,49.93,49.91,49.91,31500.0,34.5765,34.5834,34.5696,34.5696,31500.0
2014-09-26 12:50:00,49.91,49.91,49.87,49.88,42200.0,34.5696,34.5696,34.5419,34.5488,42200.0
2014-09-26 13:00:00,49.87,49.98,49.86,49.97,92800.0,34.5419,34.6181,34.5349,34.6111,92800.0
2014-09-26 13:10:00,49.96,50.01,49.96,50.01,47900.0,34.6042,34.6388,34.6042,34.6388,47900.0
2014-09-26 13:20:00,50.0,50.01,49.99,50.0,59100.0,34.6319,34.6388,34.625,34.6319,59100.0
2014-09-26 13:30:00,50.0,50.04,49.99,50.04,52000.0,34.6319,34.6596,34.625,34.6596,52000.0
2014-09-26 13:40:00,50.04,50.09,50.04,50.08,42400.0,34.6596,34.6942,34.6596,34.6873,42400.0
2014-09-26 13:50:00,50.07,50.12,50.07,50.12,38800.0,34.6804,34.715,34.6804,34.715,38800.0
2014-09-26 14:00:00,50.11,50.27,50.1,50.27,103100.0,34.7081,34.8189,34.7012,34.8189,103100.0
2014-09-26 14:10:00,50.26,50.4,50.26,50.37,79200.0,34.812,34.909,34.812,34.8882,79200.0
2014-09-26 14:20:00,50.37,50.38,50.3,50.3,70300.0,34.8882,34.8951,34.8397,34.8397,70300.0
2014-09-26 14:30:00,50.29,50.37,50.28,50.35,54000.0,34.8328,34.8882,34.8258,34.8743,54000.0
2014-09-26 14:40:00,50.35,50.38,50.34,50.37,55500.0,34.8743,34.8951,34.8674,34.8882,55500.0
2014-09-26 14:50:00,50.38,50.38,50.35,50.37,77100.0,34.8951,34.8951,34.8743,34.8882,77100.0
2014-09-26 15:00:00,50.37,50.41,50.36,50.41,45000.0,34.8882,34.9159,34.8813,34.9159,45000.0
2014-09-26 15:10:00,50.41,50.43,50.34,50.36,111500.0,34.9159,34.9297,34.8674,34.8813,111500.0
2014-09-26 15:20:00,50.35,50.39,50.34,50.36,91400.0,34.8743,34.902,34.8674,34.8813,91400.0
2014-09-26 15:30:00,50.36,50.37,50.28,50.29,132000.0,34.8813,34.8882,34.8258,34.8328,132000.0
2014-09-26 15:40:00,50.29,50.31,50.23,50.25,113300.0,34.8328,34.8466,34.7912,34.8051,113300.0
2014-09-26 15:50:00,50.24,50.3,50.24,50.27,233700.0,34.7981,34.8397,34.7981,34.8189,233700.0
2014-09-29 09:30:00,50.09,50.16,50.04,50.13,83700.0,34.6942,34.7427,34.6596,34.722,83700.0
2014-09-29 09:40:00,50.12,50.21,50.08,50.18,35000.0,34.715,34.7774,34.6873,34.7566,35000.0
2014-09-29 09:50:00,50.18,50.3,50.15,50.29,41100.0,34.7566,34.8397,34.7358,34.8328,41100.0
2014-09-29 10:00:00,50.28,50.31,50.23,50.25,90400.0,34.8258,34.8466,34.7912,34.8051,90400.0
2014-09-29 10:10:00,50.25,50.34,50.22,50.31,53400.0,34.8051,34.8674,34.7843,34.8466,53400.0
2014-09-29 10:20:00,50.31,50.35,50.29,50.3,38400.0,34.8466,34.8743,34.8328,34.8397,38400.0
2014-09-29 10:30:00,50.3,50.39,50.29,50.36,44700.0,34.8397,34.902,34.8328,34.8813,44700.0
2014-09-29 10:40:00,50.37,50.43,50.36,50.39,52700.0,34.8882,34.9297,34.8813,34.902,52700.0
2014-09-29 10:50:00,50.39,50.4,50.35,50.37,48400.0,34.902,34.909,34.8743,34.8882,48400.0
2014-09-29 11:00:00,50.38,50.38,50.32,50.34,69400.0,34.8951,34.8951,34.8536,34.8674,69400.0
2014-09-29 11:10:00,50.35,50.49,50.33,50.48,58200.0,34.8743,34.9713,34.8605,34.9644,58200.0
2014-09-29 11:20:00,50.48,50.51,50.46,50.51,33200.0,34.9644,34.9852,34.9505,34.9852,33200.0
2014-09-29 11:30:00,50.51,50.51,50.43,50.44,34600.0,34.9852,34.9852,34.9297,34.9367,34600.0
2014-09-29 11:40:00,50.43,50.45,50.38,50.42,52100.0,34.9297,34.9436,34.8951,34.9228,52100.0
2014-09-29 11:50:00,50.42,50.48,50.42,50.48,33600.0,34.9228,34.9644,34.9228,34.9644,33600.0
2014-09-29 12:00:00,50.47,50.48,50.41,50.47,43400.0,34.9574,34.9644,34.9159,34.9574,43400.0
2014-09-29 12:10:00,50.47,50.48,50.41,50.46,46200.0,34.9574,34.9644,34.9159,34.9505,46200.0
2014-09-29 12:20:00,50.46,50.5,50.44,50.47,97400.0,34.9505,34.9782,34.9367,34.9574,97400.0
2014-09-29 12:30:00,50.47,50.48,50.45,50.47,40700.0,34.9574,34.9644,34.9436,34.9574,40700.0
2014-09-29 12:40:00,50.47,50.48,50.43,50.47,24400.0,34.9574,34.9644,34.9297,34.9574,24400.0
2014-09-29 12:50:00,50.47,50.54,50.46,50.51,51700.0,34.9574,35.0059,34.9505,34.9852,51700.0
2014-09-29 13:00:00,50.51,50.54,50.48,50.51,48300.0,34.9852,35.0059,34.9644,34.9852,48300.0
2014-09-29 13:10:00,50.51,50.54,50.5,50.52,65900.0,34.9852,35.0059,34.9782,34.9921,65900.0
2014-09-29 13:20:00,50.51,50.55,50.49,50.55,29200.0,34.9852,35.0129,34.9713,35.0129,29200.0
2014-09-29 13:30:00,50.55,50.61,50.55,50.58,90600.0,35.0129,35.0544,35.0129,35.0336,90600.0
2014-09-29 13:40:00,50.57,50.6,50.54,50.6,41400.0,35.0267,35.0475,35.0059,35.0475,41400.0
2014-09-29 13:50:00,50.59,50.63,50.59,50.61,39000.0,35.0406,35.0683,35.0406,35.0544,39000.0
2014-09-29 14:00:00,50.6,50.64,50.56,50.58,45800.0,35.0475,35.0752,35.0198,35.0336,45800.0
2014-09-29 14:10:00,50.58,50.6,50.52,50.52,53400.0,35.0336,35.0475,34.9921,34.9921,53400.0
2014-09-29 14:20:00,50.52,50.52,50.48,50.51,32700.0,34.9921,34.9921,34.9644,34.9852,32700.0
2014-09-29 14:30:00,50.52,50.55,50.49,50.52,74000.0,34.9921,35.0129,34.9713,34.9921,74000.0
2014-09-29 14:40:00,50.52,50.56,50.49,50.56,55800.0,34.9921,35.0198,34.9713,35.0198,55800.0
2014-09-29 14:50:00,50.56,50.61,50.55,50.61,45000.0,35.0198,35.0544,35.0129,35.0544,45000.0
2014-09-29 15:00:00,50.61,50.66,50.6,50.63,65500.0,35.0544,35.0891,35.0475,35.0683,65500.0
2014-09-29 15:10:00,50.63,50.71,50.62,50.71,65300.0,35.0683,35.1237,35.0613,35.1237,65300.0
2014-09-29 15:20:00,50.71,50.79,50.7,50.76,89700.0,35.1237,35.1791,35.1168,35.1583,89700.0
2014-09-29 15:30:00,50.75,50.76,50.69,50.71,88500.0,35.1514,35.1583,35.1098,35.1237,88500.0
2014-09-29 15:40:00,50.72,50.72,50.63,50.65,130100.0,35.1306,35.1306,35.0683,35.0821,130100.0
2014-09-29 15:50:00,50.65,50.68,50.63,50.64,170100.0,35.0821,35.1029,35.0683,35.0752,170100.0
2014-09-30 09:30:00,50.46,50.7,50.39,50.42,106300.0,34.9505,35.1168,34.902,34.9228,106300.0
2014-09-30 09:40:00,50.43,50.53,50.41,50.43,68600.0,34.9297,34.999,34.9159,34.9297,68600.0
2014-09-30 09:50:00,50.42,50.44,50.37,50.43,97400.0,34.9228,34.9367,34.8882,34.9297,97400.0
2014-09-30 10:00:00,50.42,50.42,50.3,50.33,107100.0,34.9228,34.9228,34.8397,34.8605,107100.0
2014-09-30 10:10:00,50.33,50.48,50.31,50.46,63900.0,34.8605,34.9644,34.8466,34.9505,63900.0
2014-09-30 10:20:00,50.45,50.5,50.38,50.4,39500.0,34.9436,34.9782,34.8951,34.909,39500.0
2014-09-30 10:30:00,50.41,50.47,50.38,50.44,36800.0,34.9159,34.9574,34.8951,34.9367,36800.0
2014-09-30 10:40:00,50.44,50.46,50.41,50.42,58100.0,34.9367,34.9505,34.9159,34.9228,58100.0
2014-09-30 10:50:00,50.42,50.47,50.41,50.46,37900.0,34.9228,34.9574,34.9159,34.9505,37900.0
2014-09-30 11:00:00,50.45,50.56,50.44,50.55,53900.0,34.9436,35.0198,34.9367,35.0129,53900.0
2014-09-30 11:10:00,50.55,50.59,50.53,50.56,47300.0,35.0129,35.0406,34.999,35.0198,47300.0
2014-09-30 11:20:00,50.56,50.6,50.53,50.59,36900.0,35.0198,35.0475,34.999,35.0406,36900.0
2014-09-30 11:30:00,50.59,50.6,50.54,50.55,41000.0,35.0406,35.0475,35.0059,35.0129,41000.0
2014-09-30 11:40:00,50.54,50.55,50.5,50.52,50500.0,35.0059,35.0129,34.9782,34.9921,50500.0
2014-09-30 11:50:00,50.53,50.55,50.49,50.52,40100.0,34.999,35.0129,34.9713,34.9921,40100.0
2014-09-30 12:00:00,50.52,50.54,50.45,50.45,27300.0,34.9921,35.0059,34.9436,34.9436,27300.0
2014-09-30 12:10:00,50.46,50.54,50.45,50.52,26300.0,34.9505,35.0059,34.9436,34.9921,26300.0
2014-09-30 12:20:00,50.53,50.53,50.45,50.47,28700.0,34.999,34.999,34.9436,34.9574,28700.0
2014-09-30 12:30:00,50.46,50.48,50.42,50.42,29200.0,34.9505,34.9644,34.9228,34.9228,29200.0
2014-09-30 12:40:00,50.41,50.45,50.39,50.42,20500.0,34.9159,34.9436,34.902,34.9228,20500.0
2014-09-30 12:50:00,50.43,50.43,50.37,50.37,19100.0,34.9297,34.9297,34.8882,34.8882,19100.0
2014-09-30 13:00:00,50.37,50.45,50.36,50.44,42300.0,34.8882,34.9436,34.8813,34.9367,42300.0
2014-09-30 13:10:00,50.44,50.46,50.41,50.42,42000.0,34.9367,34.9505,34.9159,34.9228,42000.0
2014-09-30 13:20:00,50.42,50.47,50.41,50.42,26100.0,34.9228,34.9574,34.9159,34.9228,26100.0
2014-09-30 13:30:00,50.41,50.44,50.38,50.42,25900.0,34.9159,34.9367,34.8951,34.9228,25900.0
2014-09-30 13:40:00,50.42,50.43,50.33,50.35,23200.0,34.9228,34.9297,34.8605,34.8743,23200.0
2014-09-30 13:50:00,50.34,50.4,50.33,50.37,20900.0,34.8674,34.909,34.8605,34.8882,20900.0
2014-09-30 14:00:00,50.38,50.48,50.37,50.46,48100.0,34.8951,34.9644,34.8882,34.9505,48100.0
2014-09-30 14:10:00,50.47,50.48,50.42,50.44,25700.0,34.9574,34.9644,34.9228,34.9367,25700.0
2014-09-30 14:20:00,50.44,50.5,50.41,50.49,46500.0,34.9367,34.9782,34.9159,34.9713,46500.0
2014-09-30 14:30:00,50.49,50.52,50.45,50.47,41700.0,34.9713,34.9921,34.9436,34.9574,41700.0
2014-09-30 14:40:00,50.47,50.5,50.43,50.49,61400.0,34.9574,34.9782,34.9297,34.9713,61400.0
2014-09-30 14:50:00,50.5,50.5,50.45,50.46,40800.0,34.9782,34.9782,34.9436,34.9505,40800.0
2014-09-30 15:00:00,50.45,50.46,50.39,50.42,41800.0,34.9436,34.9505,34.902,34.9228,41800.0
2014-09-30 15:10:00,50.41,50.46,50.4,50.44,53700.0,34.9159,34.9505,34.909,34.9367,53700.0
2014-09-30 15:20:00,50.45,50.52,50.45,50.51,84000.0,34.9436,34.9921,34.9436,34.9852,84000.0
2014-09-30 15:30:00,50.5,50.55,50.47,50.51,124100.0,34.9782,35.0129,34.9574,34.9852,124100.0
2014-09-30 15:40:00,50.51,50.57,50.49,50.52,128600.0,34.9852,35.0267,34.9713,34.9921,128600.0
2014-09-30 15:50:00,50.51,50.54,50.44,50.44,188400.0,34.9852,35.0059,34.9367,34.9367,188400.0
2014-10-01 09:30:00,49.71,50.05,49.6,49.78,347800.0,34.431,34.6665,34.3549,34.4795,347800.0
2014-10-01 09:40:00,49.8,49.85,49.74,49.83,87300.0,34.4934,34.528,34.4518,34.5142,87300.0
2014-10-01 09:50:00,49.83,49.91,49.8,49.84,133100.0,34.5142,34.5696,34.4934,34.5211,133100.0
2014-10-01 10:00:00,49.84,49.96,49.8,49.95,91600.0,34.5211,34.6042,34.4934,34.5973,91600.0
2014-10-01 10:10:00,49.95,50.05,49.95,50.02,105900.0,34.5973,34.6665,34.5973,34.6458,105900.0
2014-10-01 10:20:00,50.02,50.09,50.02,50.06,46600.0,34.6458,34.6942,34.6458,34.6735,46600.0
2014-10-01 10:30:00,50.05,50.05,49.9,49.93,64200.0,34.6665,34.6665,34.5626,34.5834,64200.0
2014-10-01 10:40:00,49.94,49.98,49.92,49.94,101700.0,34.5904,34.6181,34.5765,34.5904,101700.0
2014-10-01 10:50:00,49.94,49.98,49.91,49.96,48900.0,34.5904,34.6181,34.5696,34.6042,48900.0
2014-10-01 11:00:00,49.95,49.96,49.9,49.92,51700.0,34.5973,34.6042,34.5626,34.5765,51700.0
2014-10-01 11:10:00,49.93,49.97,49.9,49.94,64300.0,34.5834,34.6111,34.5626,34.5904,64300.0
2014-10-01 11:20:00,49.93,49.95,49.9,49.93,57400.0,34.5834,34.5973,34.5626,34.5834,57400.0
2014-10-01 11:30:00,49.92,49.95,49.89,49.94,58900.0,34.5765,34.5973,34.5557,34.5904,58900.0
2014-10-01 11:40:00,49.95,50.0,49.9,49.92,55500.0,34.5973,34.6319,34.5626,34.5765,55500.0
2014-10-01 11:50:00,49.92,49.95,49.89,49.9,53500.0,34.5765,34.5973,34.5557,34.5626,53500.0
2014-10-01 12:00:00,49.9,49.93,49.85,49.89,55400.0,34.5626,34.5834,34.528,34.5557,55400.0
2014-10-01 12:10:00,49.88,49.88,49.82,49.86,55800.0,34.5488,34.5488,34.5072,34.5349,55800.0
2014-10-01 12:20:00,49.85,49.86,49.8,49.85,40500.0,34.528,34.5349,34.4934,34.528,40500.0
2014-10-01 12:30:00,49.85,49.85,49.77,49.77,38100.0,34.528,34.528,34.4726,34.4726,38100.0
2014-10-01 12:40:00,49.77,49.8,49.76,49.76,63800.0,34.4726,34.4934,34.4657,34.4657,63800.0
2014-10-01 12:50:00,49.75,49.89,49.75,49.84,98000.0,34.4587,34.5557,34.4587,34.5211,98000.0
2014-10-01 13:00:00,49.84,49.86,49.81,49.81,41800.0,34.5211,34.5349,34.5003,34.5003,41800.0
2014-10-01 13:10:00,49.81,49.87,49.81,49.87,66600.0,34.5003,34.5419,34.5003,34.5419,66600.0
2014-10-01 13:20:00,49.86,49.93,49.85,49.93,78700.0,34.5349,34.5834,34.528,34.5834,78700.0
2014-10-01 13:30:00,49.93,49.94,49.9,49.91,85000.0,34.5834,34.5904,34.5626,34.5696,85000.0
2014-10-01 13:40:00,49.91,49.95,49.9,49.92,69100.0,34.5696,34.5973,34.5626,34.5765,69100.0
2014-10-01 13:50:00,49.92,49.95,49.92,49.93,29200.0,34.5765,34.5973,34.5765,34.5834,29200.0
2014-10-01 14:00:00,49.92,49.99,49.91,49.99,47300.0,34.5765,34.625,34.5696,34.625,47300.0
2014-10-01 14:10:00,49.98,50.03,49.98,50.02,46900.0,34.6181,34.6527,34.6181,34.6458,46900.0
2014-10-01 14:20:00,50.02,50.08,50.01,50.06,54800.0,34.6458,34.6873,34.6388,34.6735,54800.0
2014-10-01 14:30:00,50.07,50.08,50.01,50.02,49800.0,34.6804,34.6873,34.6388,34.6458,49800.0
2014-10-01 14:40:00,50.03,50.03,49.99,50.0,38800.0,34.6527,34.6527,34.625,34.6319,38800.0
2014-10-01 14:50:00,49.99,49.99,49.91,49.91,48200.0,34.625,34.625,34.5696,34.5696,48200.0
2014-10-01 15:00:00,49.9,49.96,49.9,49.9,104000.0,34.5626,34.6042,34.5626,34.5626,104000.0
2014-10-01 15:10:00,49.91,49.96,49.9,49.94,101800.0,34.5696,34.6042,34.5626,34.5904,101800.0
2014-10-01 15:20:00,49.95,49.98,49.9,49.98,100700.0,34.5973,34.6181,34.5626,34.6181,100700.0
2014-10-01 15:30:00,49.98,50.03,49.95,49.99,146200.0,34.6181,34.6527,34.5973,34.625,146200.0
2014-10-01 15:40:00,49.99,50.08,49.99,50.06,154900.0,34.625,34.6873,34.625,34.6735,154900.0
2014-10-01 15:50:00,50.06,50.06,49.97,49.98,224700.0,34.6735,34.6735,34.6111,34.6181,224700.0
2014-10-02 09:30:00,49.98,50.15,49.93,49.93,112000.0,34.6181,34.7358,34.5834,34.5834,112000.0
2014-10-02 09:40:00,49.93,50.03,49.83,50.0,63600.0,34.5834,34.6527,34.5142,34.6319,63600.0
2014-10-02 09:50:00,50.0,50.07,49.98,50.03,40000.0,34.6319,34.6804,34.6181,34.6527,40000.0
2014-10-02 10:00:00,50.02,50.12,49.97,50.08,56500.0,34.6458,34.715,34.6111,34.6873,56500.0
2014-10-02 10:10:00,50.07,50.11,50.03,50.09,40300.0,34.6804,34.7081,34.6527,34.6942,40300.0
2014-10-02 10:20:00,50.1,50.17,50.05,50.08,87100.0,34.7012,34.7497,34.6665,34.6873,87100.0
2014-10-02 10:30:00,50.07,50.07,49.96,50.03,147000.0,34.6804,34.6804,34.6042,34.6527,147000.0
2014-10-02 10:40:00,50.03,50.05,49.97,50.03,75400.0,34.6527,34.6665,34.6111,34.6527,75400.0
2014-10-02 10:50:00,50.03,50.06,49.95,50.0,69100.0,34.6527,34.6735,34.5973,34.6319,69100.0
2014-10-02 11:00:00,50.01,50.09,49.98,50.05,146300.0,34.6388,34.6942,34.6181,34.6665,146300.0
2014-10-02 11:10:00,50.05,50.1,50.0,50.01,91100.0,34.6665,34.7012,34.6319,34.6388,91100.0
2014-10-02 11:20:00,50.0,50.07,49.99,50.05,97100.0,34.6319,34.6804,34.625,34.6665,97100.0
2014-10-02 11:30:00,50.06,50.07,49.99,50.01,130500.0,34.6735,34.6804,34.625,34.6388,130500.0
2014-10-02 11:40:00,50.0,50.0,49.89,49.93,66100.0,34.6319,34.6319,34.5557,34.5834,66100.0
2014-10-02 11:50:00,49.92,50.0,49.9,49.94,52000.0,34.5765,34.6319,34.5626,34.5904,52000.0
2014-10-02 12:00:00,49.93,49.95,49.9,49.93,57800.0,34.5834,34.5973,34.5626,34.5834,57800.0
2014-10-02 12:10:00,49.92,49.94,49.89,49.9,53500.0,34.5765,34.5904,34.5557,34.5626,53500.0
2014-10-02 12:20:00,49.9,49.96,49.89,49.96,33000.0,34.5626,34.6042,34.5557,34.6042,33000.0
2014-10-02 12:30:00,49.96,49.99,49.92,49.94,53100.0,34.6042,34.625,34.5765,34.5904,53100.0
2014-10-02 12:40:00,49.94,49.95,49.91,49.92,48600.0,34.5904,34.5973,34.5696,34.5765,48600.0
2014-10-02 12:50:00,49.91,49.98,49.9,49.97,55100.0,34.5696,34.6181,34.5626,34.6111,55100.0
2014-10-02 13:00:00,49.98,50.09,49.98,50.02,93400.0,34.6181,34.6942,34.6181,34.6458,93400.0
2014-10-02 13:10:00,50.03,50.05,49.98,50.04,37100.0,34.6527,34.6665,34.6181,34.6596,37100.0
2014-10-02 13:20:00,50.05,50.12,50.03,50.09,50400.0,34.6665,34.715,34.6527,34.6942,50400.0
2014-10-02 13:30:00,50.09,50.09,50.02,50.03,46000.0,34.6942,34.6942,34.6458,34.6527,46000.0
2014-10-02 13:40:00,50.03,50.07,49.99,49.99,34000.0,34.6527,34.6804,34.625,34.625,34000.0
2014-10-02 13:50:00,50.0,50.07,49.98,50.01,42400.0,34.6319,34.6804,34.6181,34.6388,42400.0
2014-10-02 14:00:00,50.01,50.12,50.0,50.12,53200.0,34.6388,34.715,34.6319,34.715,53200.0
2014-10-02 14:10:00,50.11,50.16,50.1,50.11,80500.0,34.7081,34.7427,34.7012,34.7081,80500.0
2014-10-02 14:20:00,50.11,50.18,50.09,50.16,60000.0,34.7081,34.7566,34.6942,34.7427,60000.0
2014-10-02 14:30:00,50.16,50.16,50.07,50.09,41800.0,34.7427,34.7427,34.6804,34.6942,41800.0
2014-10-02 14:40:00,50.09,50.18,50.07,50.16,41000.0,34.6942,34.7566,34.6804,34.7427,41000.0
2014-10-02 14:50:00,50.17,50.23,50.14,50.14,98800.0,34.7497,34.7912,34.7289,34.7289,98800.0
2014-10-02 15:00:00,50.14,50.16,50.11,50.12,61700.0,34.7289,34.7427,34.7081,34.715,61700.0
2014-10-02 15:10:00,50.12,50.13,50.0,50.01,74300.0,34.715,34.722,34.6319,34.6388,74300.0
2014-10-02 15:20:00,50.0,50.08,50.0,50.06,95800.0,34.6319,34.6873,34.6319,34.6735,95800.0
2014-10-02 15:30:00,50.05,50.13,50.05,50.13,140900.0,34.6665,34.722,34.6665,34.722,140900.0
2014-10-02 15:40:00,50.13,50.19,50.08,50.18,183100.0,34.722,34.7635,34.6873,34.7566,183100.0
2014-10-02 15:50:00,50.18,50.19,50.12,50.14,226500.0,34.7566,34.7635,34.715,34.7289,226500.0
2014-10-03 09:30:00,50.41,50.64,50.22,50.33,146200.0,34.9159,35.0752,34.7843,34.8605,146200.0
2014-10-03 09:40:00,50.33,50.6,50.29,50.57,87500.0,34.8605,35.0475,34.8328,35.0267,87500.0
2014-10-03 09:50:00,50.57,50.57,50.44,50.44,49300.0,35.0267,35.0267,34.9367,34.9367,49300.0
2014-10-03 10:00:00,50.43,50.56,50.43,50.51,45700.0,34.9297,35.0198,34.9297,34.9852,45700.0
2014-10-03 10:10:00,50.53,50.56,50.48,50.51,39200.0,34.999,35.0198,34.9644,34.9852,39200.0
2014-10-03 10:20:00,50.52,50.55,50.46,50.49,32800.0,34.9921,35.0129,34.9505,34.9713,32800.0
2014-10-03 10:30:00,50.49,50.52,50.41,50.42,85600.0,34.9713,34.9921,34.9159,34.9228,85600.0
2014-10-03 10:40:00,50.43,50.44,50.35,50.36,26300.0,34.9297,34.9367,34.8743,34.8813,26300.0
2014-10-03 10:50:00,50.36,50.37,50.31,50.35,35800.0,34.8813,34.8882,34.8466,34.8743,35800.0
2014-10-03 11:00:00,50.34,50.45,50.34,50.44,32900.0,34.8674,34.9436,34.8674,34.9367,32900.0
2014-10-03 11:10:00,50.43,50.44,50.39,50.41,25500.0,34.9297,34.9367,34.902,34.9159,25500.0
2014-10-03 11:20:00,50.41,50.42,50.35,50.39,33000.0,34.9159,34.9228,34.8743,34.902,33000.0
2014-10-03 11:30:00,50.4,50.42,50.38,50.41,26300.0,34.909,34.9228,34.8951,34.9159,26300.0
2014-10-03 11:40:00,50.4,50.42,50.38,50.38,14200.0,34.909,34.9228,34.8951,34.8951,14200.0
2014-10-03 11:50:00,50.37,50.41,50.34,50.34,54400.0,34.8882,34.9159,34.8674,34.8674,54400.0
2014-10-03 12:00:00,50.34,50.36,50.31,50.32,42600.0,34.8674,34.8813,34.8466,34.8536,42600.0
2014-10-03 12:10:00,50.32,50.36,50.3,50.35,36700.0,34.8536,34.8813,34.8397,34.8743,36700.0
2014-10-03 12:20:00,50.36,50.41,50.35,50.41,25000.0,34.8813,34.9159,34.8743,34.9159,25000.0
2014-10-03 12:30:00,50.4,50.43,50.37,50.4,51600.0,34.909,34.9297,34.8882,34.909,51600.0
2014-10-03 12:40:00,50.4,50.43,50.39,50.41,18600.0,34.909,34.9297,34.902,34.9159,18600.0
2014-10-03 12:50:00,50.41,50.42,50.35,50.35,17900.0,34.9159,34.9228,34.8743,34.8743,17900.0
2014-10-03 13:00:00,50.35,50.37,50.34,50.37,14700.0,34.8743,34.8882,34.8674,34.8882,14700.0
2014-10-03 13:10:00,50.37,50.39,50.36,50.37,26500.0,34.8882,34.902,34.8813,34.8882,26500.0
2014-10-03 13:20:00,50.37,50.47,50.37,50.46,34100.0,34.8882,34.9574,34.8882,34.9505,34100.0
2014-10-03 13:30:00,50.46,50.47,50.4,50.42,26100.0,34.9505,34.9574,34.909,34.9228,26100.0
2014-10-03 13:40:00,50.43,50.43,50.4,50.42,13700.0,34.9297,34.9297,34.909,34.9228,13700.0
2014-10-03 13:50:00,50.41,50.43,50.4,50.42,24600.0,34.9159,34.9297,34.909,34.9228,24600.0
2014-10-03 14:00:00,50.43,50.5,50.43,50.5,37800.0,34.9297,34.9782,34.9297,34.9782,37800.0
2014-10-03 14:10:00,50.51,50.51,50.44,50.45,23400.0,34.9852,34.9852,34.9367,34.9436,23400.0
2014-10-03 14:20:00,50.46,50.51,50.45,50.46,33100.0,34.9505,34.9852,34.9436,34.9505,33100.0
2014-10-03 14:30:00,50.46,50.48,50.45,50.46,24700.0,34.9505,34.9644,34.9436,34.9505,24700.0
2014-10-03 14:40:00,50.47,50.51,50.46,50.49,48700.0,34.9574,34.9852,34.9505,34.9713,48700.0
2014-10-03 14:50:00,50.5,50.5,50.44,50.47,28600.0,34.9782,34.9782,34.9367,34.9574,28600.0
2014-10-03 15:00:00,50.47,50.54,50.46,50.51,75700.0,34.9574,35.0059,34.9505,34.9852,75700.0
2014-10-03 15:10:00,50.51,50.53,50.46,50.47,26800.0,34.9852,34.999,34.9505,34.9574,26800.0
2014-10-03 15:20:00,50.46,50.53,50.45,50.51,54800.0,34.9505,34.999,34.9436,34.9852,54800.0
2014-10-03 15:30:00,50.5,50.51,50.43,50.5,71800.0,34.9782,34.9852,34.9297,34.9782,71800.0
2014-10-03 15:40:00,50.5,50.54,50.45,50.54,144200.0,34.9782,35.0059,34.9436,35.0059,144200.0
2014-10-03 15:50:00,50.54,50.54,50.47,50.48,212300.0,35.0059,35.0059,34.9574,34.9644,212300.0
2014-10-06 09:30:00,50.61,50.66,50.5,50.55,84600.0,35.0544,35.0891,34.9782,35.0129,84600.0
2014-10-06 09:40:00,50.55,50.56,50.49,50.52,47300.0,35.0129,35.0198,34.9713,34.9921,47300.0
2014-10-06 09:50:00,50.53,50.57,50.52,50.54,41200.0,34.999,35.0267,34.9921,35.0059,41200.0
2014-10-06 10:00:00,50.53,50.65,50.53,50.65,66100.0,34.999,35.0821,34.999,35.0821,66100.0
2014-10-06 10:10:00,50.65,50.73,50.64,50.72,81700.0,35.0821,35.1375,35.0752,35.1306,81700.0
2014-10-06 10:20:00,50.72,50.72,50.66,50.68,31100.0,35.1306,35.1306,35.0891,35.1029,31100.0
2014-10-06 10:30:00,50.69,50.7,50.64,50.67,49600.0,35.1098,35.1168,35.0752,35.096,49600.0
2014-10-06 10:40:00,50.68,50.69,50.61,50.64,35300.0,35.1029,35.1098,35.0544,35.0752,35300.0
2014-10-06 10:50:00,50.64,50.65,50.61,50.65,41300.0,35.0752,35.0821,35.0544,35.0821,41300.0
2014-10-06 11:00:00,50.65,50.65,50.59,50.61,72400.0,35.0821,35.0821,35.0406,35.0544,72400.0
2014-10-06 11:10:00,50.62,50.63,50.57,50.61,73400.0,35.0613,35.0683,35.0267,35.0544,73400.0
2014-10-06 11:20:00,50.61,50.63,50.57,50.6,67500.0,35.0544,35.0683,35.0267,35.0475,67500.0
2014-10-06 11:30:00,50.61,50.64,50.6,50.6,60100.0,35.0544,35.0752,35.0475,35.0475,60100.0
2014-10-06 11:40:00,50.6,50.61,50.46,50.47,81300.0,35.0475,35.0544,34.9505,34.9574,81300.0
2014-10-06 11:50:00,50.46,50.49,50.4,50.4,50300.0,34.9505,34.9713,34.909,34.909,50300.0
2014-10-06 12:00:00,50.41,50.42,50.37,50.39,37100.0,34.9159,34.9228,34.8882,34.902,37100.0
2014-10-06 12:10:00,50.38,50.4,50.35,50.37,38700.0,34.8951,34.909,34.8743,34.8882,38700.0
2014-10-06 12:20:00,50.36,50.36,50.29,50.3,31800.0,34.8813,34.8813,34.8328,34.8397,31800.0
2014-10-06 12:30:00,50.31,50.33,50.28,50.32,24700.0,34.8466,34.8605,34.8258,34.8536,24700.0
2014-10-06 12:40:00,50.32,50.33,50.25,50.27,28500.0,34.8536,34.8605,34.8051,34.8189,28500.0
2014-10-06 12:50:00,50.26,50.3,50.23,50.29,19700.0,34.812,34.8397,34.7912,34.8328,19700.0
2014-10-06 13:00:00,50.29,50.4,50.26,50.38,44000.0,34.8328,34.909,34.812,34.8951,44000.0
2014-10-06 13:10:00,50.38,50.45,50.36,50.44,41400.0,34.8951,34.9436,34.8813,34.9367,41400.0
2014-10-06 13:20:00,50.44,50.52,50.42,50.52,51600.0,34.9367,34.9921,34.9228,34.9921,51600.0
2014-10-06 13:30:00,50.53,50.54,50.46,50.46,29300.0,34.999,35.0059,34.9505,34.9505,29300.0
2014-10-06 13:40:00,50.46,50.47,50.38,50.39,59900.0,34.9505,34.9574,34.8951,34.902,59900.0
2014-10-06 13:50:00,50.38,50.46,50.38,50.46,40200.0,34.8951,34.9505,34.8951,34.9505,40200.0
2014-10-06 14:00:00,50.46,50.47,50.44,50.46,38500.0,34.9505,34.9574,34.9367,34.9505,38500.0
2014-10-06 14:10:00,50.45,50.53,50.45,50.52,44100.0,34.9436,34.999,34.9436,34.9921,44100.0
2014-10-06 14:20:00,50.52,50.6,50.52,50.59,27700.0,34.9921,35.0475,34.9921,35.0406,27700.0
2014-10-06 14:30:00,50.59,50.6,50.55,50.57,41300.0,35.0406,35.0475,35.0129,35.0267,41300.0
2014-10-06 14:40:00,50.56,50.58,50.54,50.55,29800.0,35.0198,35.0336,35.0059,35.0129,29800.0
2014-10-06 14:50:00,50.54,50.56,50.54,50.54,19300.0,35.0059,35.0198,35.0059,35.0059,19300.0
2014-10-06 15:00:00,50.54,50.55,50.48,50.5,69600.0,35.0059,35.0129,34.9644,34.9782,69600.0
2014-10-06 15:10:00,50.51,50.53,50.5,50.52,42700.0,34.9852,34.999,34.9782,34.9921,42700.0
2014-10-06 15:20:00,50.53,50.62,50.51,50.61,76300.0,34.999,35.0613,34.9852,35.0544,76300.0
2014-10-06 15:30:00,50.61,50.68,50.6,50.68,115100.0,35.0544,35.1029,35.0475,35.1029,115100.0
2014-10-06 15:40:00,50.66,50.69,50.65,50.67,170500.0,35.0891,35.1098,35.0821,35.096,170500.0
2014-10-06 15:50:00,50.67,50.69,50.59,50.6,292900.0,35.096,35.1098,35.0406,35.0475,292900.0
2014-10-07 09:30:00,50.41,50.65,50.37,50.61,95900.0,34.9159,35.0821,34.8882,35.0544,95900.0
2014-10-07 09:40:00,50.61,50.62,50.46,50.49,79100.0,35.0544,35.0613,34.9505,34.9713,79100.0
2014-10-07 09:50:00,50.5,50.52,50.46,50.52,55600.0,34.9782,34.9921,34.9505,34.9921,55600.0
2014-10-07 10:00:00,50.51,50.58,50.48,50.55,90100.0,34.9852,35.0336,34.9644,35.0129,90100.0
2014-10-07 10:10:00,50.56,50.59,50.51,50.55,45800.0,35.0198,35.0406,34.9852,35.0129,45800.0
2014-10-07 10:20:00,50.55,50.57,50.51,50.56,36500.0,35.0129,35.0267,34.9852,35.0198,36500.0
2014-10-07 10:30:00,50.57,50.67,50.57,50.67,47900.0,35.0267,35.096,35.0267,35.096,47900.0
2014-10-07 10:40:00,50.67,50.69,50.6,50.62,37500.0,35.096,35.1098,35.0475,35.0613,37500.0
2014-10-07 10:50:00,50.62,50.66,50.58,50.58,51300.0,35.0613,35.0891,35.0336,35.0336,51300.0
2014-10-07 11:00:00,50.61,50.61,50.53,50.54,50900.0,35.0544,35.0544,34.999,35.0059,50900.0
2014-10-07 11:10:00,50.54,50.56,50.49,50.51,103200.0,35.0059,35.0198,34.9713,34.9852,103200.0
2014-10-07 11:20:00,50.51,50.56,50.49,50.54,61300.0,34.9852,35.0198,34.9713,35.0059,61300.0
2014-10-07 11:30:00,50.54,50.57,50.51,50.54,72900.0,35.0059,35.0267,34.9852,35.0059,72900.0
2014-10-07 11:40:00,50.56,50.62,50.55,50.62,31600.0,35.0198,35.0613,35.0129,35.0613,31600.0
2014-10-07 11:50:00,50.61,50.67,50.6,50.66,60400.0,35.0544,35.096,35.0475,35.0891,60400.0
2014-10-07 12:00:00,50.65,50.68,50.62,50.66,29800.0,35.0821,35.1029,35.0613,35.0891,29800.0
2014-10-07 12:10:00,50.66,50.68,50.65,50.66,21600.0,35.0891,35.1029,35.0821,35.0891,21600.0
2014-10-07 12:20:00,50.67,50.69,50.63,50.65,26400.0,35.096,35.1098,35.0683,35.0821,26400.0
2014-10-07 12:30:00,50.65,50.65,50.61,50.62,31900.0,35.0821,35.0821,35.0544,35.0613,31900.0
2014-10-07 12:40:00,50.61,50.65,50.56,50.57,20600.0,35.0544,35.0821,35.0198,35.0267,20600.0
2014-10-07 12:50:00,50.58,50.58,50.53,50.53,30500.0,35.0336,35.0336,34.999,34.999,30500.0
2014-10-07 13:00:00,50.53,50.55,50.5,50.5,27900.0,34.999,35.0129,34.9782,34.9782,27900.0
2014-10-07 13:10:00,50.51,50.62,50.51,50.6,32200.0,34.9852,35.0613,34.9852,35.0475,32200.0
2014-10-07 13:20:00,50.59,50.66,50.59,50.66,22200.0,35.0406,35.0891,35.0406,35.0891,22200.0
2014-10-07 13:30:00,50.66,50.66,50.63,50.65,41500.0,35.0891,35.0891,35.0683,35.0821,41500.0
2014-10-07 13:40:00,50.65,50.67,50.63,50.64,33600.0,35.0821,35.096,35.0683,35.0752,33600.0
2014-10-07 13:50:00,50.63,50.66,50.63,50.65,79800.0,35.0683,35.0891,35.0683,35.0821,79800.0
2014-10-07 14:00:00,50.65,50.66,50.57,50.6,42200.0,35.0821,35.0891,35.0267,35.0475,42200.0
2014-10-07 14:10:00,50.61,50.61,50.57,50.57,22500.0,35.0544,35.0544,35.0267,35.0267,22500.0
2014-10-07 14:20:00,50.57,50.58,50.46,50.46,44500.0,35.0267,35.0336,34.9505,34.9505,44500.0
2014-10-07 14:30:00,50.46,50.46,50.36,50.37,73500.0,34.9505,34.9505,34.8813,34.8882,73500.0
2014-10-07 14:40:00,50.37,50.38,50.33,50.35,44900.0,34.8882,34.8951,34.8605,34.8743,44900.0
2014-10-07 14:50:00,50.34,50.38,50.32,50.37,40400.0,34.8674,34.8951,34.8536,34.8882,40400.0
2014-10-07 15:00:00,50.36,50.4,50.33,50.4,55800.0,34.8813,34.909,34.8605,34.909,55800.0
2014-10-07 15:10:00,50.4,50.41,50.37,50.37,152700.0,34.909,34.9159,34.8882,34.8882,152700.0
2014-10-07 15:20:00,50.38,50.38,50.26,50.3,120000.0,34.8951,34.8951,34.812,34.8397,120000.0
2014-10-07 15:30:00,50.3,50.33,50.27,50.29,145300.0,34.8397,34.8605,34.8189,34.8328,145300.0
2014-10-07 15:40:00,50.29,50.32,50.27,50.29,254400.0,34.8328,34.8536,34.8189,34.8328,254400.0
2014-10-07 15:50:00,50.28,50.28,50.19,50.19,454400.0,34.8258,34.8258,34.7635,34.7635,454400.0
2014-10-08 09:30:00,49.8,49.99,49.78,49.88,101700.0,34.7754,34.9081,34.7614,34.8312,101700.0
2014-10-08 09:40:00,49.87,49.89,49.71,49.73,75800.0,34.8243,34.8382,34.7125,34.7265,75800.0
2014-10-08 09:50:00,49.72,49.83,49.65,49.8,83300.0,34.7195,34.7963,34.6706,34.7754,83300.0
2014-10-08 10:00:00,49.83,49.85,49.75,49.82,77000.0,34.7963,34.8103,34.7405,34.7893,77000.0
2014-10-08 10:10:00,49.81,49.89,49.8,49.87,82600.0,34.7824,34.8382,34.7754,34.8243,82600.0
2014-10-08 10:20:00,49.87,49.87,49.77,49.83,55100.0,34.8243,34.8243,34.7544,34.7963,55100.0
2014-10-08 10:30:00,49.83,49.85,49.71,49.72,53400.0,34.7963,34.8103,34.7125,34.7195,53400.0
2014-10-08 10:40:00,49.71,49.73,49.62,49.66,55700.0,34.7125,34.7265,34.6497,34.6776,55700.0
2014-10-08 10:50:00,49.67,49.77,49.64,49.74,84200.0,34.6846,34.7544,34.6637,34.7335,84200.0
2014-10-08 11:00:00,49.73,49.83,49.69,49.8,60900.0,34.7265,34.7963,34.6986,34.7754,60900.0
2014-10-08 11:10:00,49.8,49.86,49.78,49.81,68300.0,34.7754,34.8173,34.7614,34.7824,68300.0
2014-10-08 11:20:00,49.82,49.91,49.8,49.89,81700.0,34.7893,34.8522,34.7754,34.8382,81700.0
2014-10-08 11:30:00,49.89,49.92,49.87,49.88,60700.0,34.8382,34.8592,34.8243,34.8312,60700.0
2014-10-08 11:40:00,49.89,49.9,49.83,49.83,41200.0,34.8382,34.8452,34.7963,34.7963,41200.0
2014-10-08 11:50:00,49.83,49.87,49.81,49.86,34700.0,34.7963,34.8243,34.7824,34.8173,34700.0
2014-10-08 12:00:00,49.86,49.9,49.84,49.85,43900.0,34.8173,34.8452,34.8033,34.8103,43900.0
2014-10-08 12:10:00,49.84,49.9,49.83,49.88,34500.0,34.8033,34.8452,34.7963,34.8312,34500.0
2014-10-08 12:20:00,49.88,49.88,49.8,49.8,32800.0,34.8312,34.8312,34.7754,34.7754,32800.0
2014-10-08 12:30:00,49.81,49.82,49.77,49.79,35100.0,34.7824,34.7893,34.7544,34.7684,35100.0
2014-10-08 12:40:00,49.8,49.8,49.77,49.8,25400.0,34.7754,34.7754,34.7544,34.7754,25400.0
2014-10-08 12:50:00,49.8,49.84,49.79,49.84,23900.0,34.7754,34.8033,34.7684,34.8033,23900.0
2014-10-08 13:00:00,49.84,49.89,49.8,49.8,46000.0,34.8033,34.8382,34.7754,34.7754,46000.0
2014-10-08 13:10:00,49.81,49.84,49.79,49.82,23200.0,34.7824,34.8033,34.7684,34.7893,23200.0
2014-10-08 13:20:00,49.81,49.82,49.74,49.74,32200.0,34.7824,34.7893,34.7335,34.7335,32200.0
2014-10-08 13:30:00,49.75,49.77,49.72,49.77,45500.0,34.7405,34.7544,34.7195,34.7544,45500.0
2014-10-08 13:40:00,49.77,49.86,49.74,49.84,49700.0,34.7544,34.8173,34.7335,34.8033,49700.0
2014-10-08 13:50:00,49.84,49.86,49.81,49.84,44100.0,34.8033,34.8173,34.7824,34.8033,44100.0
2014-10-08 14:00:00,49.84,49.98,49.84,49.97,79400.0,34.8033,34.9011,34.8033,34.8941,79400.0
2014-10-08 14:10:00,49.97,50.01,49.95,50.0,67800.0,34.8941,34.922,34.8801,34.915,67800.0
2014-10-08 14:20:00,50.0,50.05,50.0,50.03,92100.0,34.915,34.95,34.915,34.936,92100.0
2014-10-08 14:30:00,50.02,50.05,50.02,50.03,131500.0,34.929,34.95,34.929,34.936,131500.0
2014-10-08 14:40:00,50.03,50.05,50.0,50.01,66300.0,34.936,34.95,34.915,34.922,66300.0
2014-10-08 14:50:00,50.01,50.02,49.98,50.02,63700.0,34.922,34.929,34.9011,34.929,63700.0
2014-10-08 15:00:00,50.03,50.07,50.02,50.02,88300.0,34.936,34.9639,34.929,34.929,88300.0
2014-10-08 15:10:00,50.03,50.1,50.03,50.09,62600.0,34.936,34.9849,34.936,34.9779,62600.0
2014-10-08 15:20:00,50.09,50.16,50.05,50.13,142200.0,34.9779,35.0268,34.95,35.0058,142200.0
2014-10-08 15:30:00,50.13,50.17,50.1,50.14,120200.0,35.0058,35.0338,34.9849,35.0128,120200.0
2014-10-08 15:40:00,50.14,50.21,50.11,50.17,238600.0,35.0128,35.0617,34.9919,35.0338,238600.0
2014-10-08 15:50:00,50.17,50.21,50.14,50.15,233800.0,35.0338,35.0617,35.0128,35.0198,233800.0
2014-10-09 09:30:00,50.18,50.48,50.18,50.48,92000.0,35.0407,35.2502,35.0407,35.2502,92000.0
2014-10-09 09:40:00,50.47,50.51,50.38,50.51,99700.0,35.2432,35.2712,35.1804,35.2712,99700.0
2014-10-09 09:50:00,50.5,50.57,50.45,50.51,111700.0,35.2642,35.3131,35.2293,35.2712,111700.0
2014-10-09 10:00:00,50.52,50.63,50.52,50.63,46700.0,35.2782,35.355,35.2782,35.355,46700.0
2014-10-09 10:10:00,50.63,50.63,50.55,50.55,50900.0,35.355,35.355,35.2991,35.2991,50900.0
2014-10-09 10:20:00,50.57,50.58,50.47,50.49,28700.0,35.3131,35.3201,35.2432,35.2572,28700.0
2014-10-09 10:30:00,50.49,50.5,50.35,50.37,52900.0,35.2572,35.2642,35.1594,35.1734,52900.0
2014-10-09 10:40:00,50.38,50.38,50.29,50.31,37300.0,35.1804,35.1804,35.1175,35.1315,37300.0
2014-10-09 10:50:00,50.31,50.35,50.27,50.33,40400.0,35.1315,35.1594,35.1036,35.1455,40400.0
2014-10-09 11:00:00,50.33,50.38,50.27,50.36,43400.0,35.1455,35.1804,35.1036,35.1664,43400.0
2014-10-09 11:10:00,50.37,50.44,50.34,50.37,41600.0,35.1734,35.2223,35.1525,35.1734,41600.0
2014-10-09 11:20:00,50.37,50.48,50.34,50.48,81900.0,35.1734,35.2502,35.1525,35.2502,81900.0
2014-10-09 11:30:00,50.48,50.48,50.32,50.34,73400.0,35.2502,35.2502,35.1385,35.1525,73400.0
2014-10-09 11:40:00,50.34,50.35,50.26,50.26,63000.0,35.1525,35.1594,35.0966,35.0966,63000.0
2014-10-09 11:50:00,50.26,50.3,50.13,50.29,159100.0,35.0966,35.1245,35.0058,35.1175,159100.0
2014-10-09 12:00:00,50.28,50.37,50.24,50.25,175000.0,35.1106,35.1734,35.0826,35.0896,175000.0
2014-10-09 12:10:00,50.25,50.28,50.17,50.24,59400.0,35.0896,35.1106,35.0338,35.0826,59400.0
2014-10-09 12:20:00,50.24,50.26,50.1,50.15,33900.0,35.0826,35.0966,34.9849,35.0198,33900.0
2014-10-09 12:30:00,50.15,50.25,50.11,50.21,47900.0,35.0198,35.0896,34.9919,35.0617,47900.0
2014-10-09 12:40:00,50.2,50.27,50.19,50.24,30900.0,35.0547,35.1036,35.0477,35.0826,30900.0
2014-10-09 12:50:00,50.23,50.27,50.16,50.22,38400.0,35.0757,35.1036,35.0268,35.0687,38400.0
2014-10-09 13:00:00,50.22,50.22,50.06,50.07,40900.0,35.0687,35.0687,34.9569,34.9639,40900.0
2014-10-09 13:10:00,50.07,50.11,50.01,50.08,51600.0,34.9639,34.9919,34.922,34.9709,51600.0
2014-10-09 13:20:00,50.08,50.12,50.05,50.06,81800.0,34.9709,34.9988,34.95,34.9569,81800.0
2014-10-09 13:30:00,50.06,50.13,50.03,50.11,61300.0,34.9569,35.0058,34.936,34.9919,61300.0
2014-10-09 13:40:00,50.11,50.11,50.04,50.06,45000.0,34.9919,34.9919,34.943,34.9569,45000.0
2014-10-09 13:50:00,50.07,50.07,49.97,49.99,65600.0,34.9639,34.9639,34.8941,34.9081,65600.0
2014-10-09 14:00:00,49.98,50.02,49.95,50.02,58000.0,34.9011,34.929,34.8801,34.929,58000.0
2014-10-09 14:10:00,50.02,50.03,49.93,49.96,75600.0,34.929,34.936,34.8662,34.8871,75600.0
2014-10-09 14:20:00,49.96,50.02,49.93,49.98,47400.0,34.8871,34.929,34.8662,34.9011,47400.0
2014-10-09 14:30:00,49.96,50.06,49.91,50.04,71500.0,34.8871,34.9569,34.8522,34.943,71500.0
2014-10-09 14:40:00,50.03,50.04,49.97,49.98,57200.0,34.936,34.943,34.8941,34.9011,57200.0
2014-10-09 14:50:00,49.98,50.01,49.92,49.97,74100.0,34.9011,34.922,34.8592,34.8941,74100.0
2014-10-09 15:00:00,49.96,49.99,49.93,49.94,68400.0,34.8871,34.9081,34.8662,34.8731,68400.0
2014-10-09 15:10:00,49.95,50.07,49.94,50.04,83500.0,34.8801,34.9639,34.8731,34.943,83500.0
2014-10-09 15:20:00,50.04,50.05,49.96,50.01,92500.0,34.943,34.95,34.8871,34.922,92500.0
2014-10-09 15:30:00,50.01,50.11,50.01,50.03,138100.0,34.922,34.9919,34.922,34.936,138100.0
2014-10-09 15:40:00,50.03,50.04,49.89,49.91,178700.0,34.936,34.943,34.8382,34.8522,178700.0
2014-10-09 15:50:00,49.91,49.99,49.89,49.9,226200.0,34.8522,34.9081,34.8382,34.8452,226200.0
2014-10-10 09:30:00,49.89,50.51,49.89,50.44,126500.0,34.8382,35.2712,34.8382,35.2223,126500.0
2014-10-10 09:40:00,50.43,50.45,50.34,50.39,108000.0,35.2153,35.2293,35.1525,35.1874,108000.0
2014-10-10 09:50:00,50.38,50.45,50.24,50.33,158600.0,35.1804,35.2293,35.0826,35.1455,158600.0
2014-10-10 10:00:00,50.33,50.4,50.23,50.24,72800.0,35.1455,35.1944,35.0757,35.0826,72800.0
2014-10-10 10:10:00,50.23,50.29,50.17,50.29,92100.0,35.0757,35.1175,35.0338,35.1175,92100.0
2014-10-10 10:20:00,50.28,50.37,50.25,50.33,113900.0,35.1106,35.1734,35.0896,35.1455,113900.0
2014-10-10 10:30:00,50.33,50.33,50.2,50.27,199800.0,35.1455,35.1455,35.0547,35.1036,199800.0
2014-10-10 10:40:00,50.27,50.35,50.18,50.25,309100.0,35.1036,35.1594,35.0407,35.0896,309100.0
2014-10-10 10:50:00,50.26,50.35,50.23,50.27,138900.0,35.0966,35.1594,35.0757,35.1036,138900.0
2014-10-10 11:00:00,50.28,50.39,50.25,50.36,219800.0,35.1106,35.1874,35.0896,35.1664,219800.0
2014-10-10 11:10:00,50.35,50.35,50.25,50.29,83700.0,35.1594,35.1594,35.0896,35.1175,83700.0
2014-10-10 11:20:00,50.3,50.35,50.22,50.23,53800.0,35.1245,35.1594,35.0687,35.0757,53800.0
2014-10-10 11:30:00,50.23,50.26,50.15,50.18,37900.0,35.0757,35.0966,35.0198,35.0407,37900.0
2014-10-10 11:40:00,50.18,50.19,50.13,50.18,41400.0,35.0407,35.0477,35.0058,35.0407,41400.0
2014-10-10 11:50:00,50.19,50.21,50.15,50.18,28800.0,35.0477,35.0617,35.0198,35.0407,28800.0
2014-10-10 12:00:00,50.18,50.27,50.18,50.21,50400.0,35.0407,35.1036,35.0407,35.0617,50400.0
2014-10-10 12:10:00,50.21,50.24,50.17,50.19,52600.0,35.0617,35.0826,35.0338,35.0477,52600.0
2014-10-10 12:20:00,50.18,50.27,50.15,50.25,26900.0,35.0407,35.1036,35.0198,35.0896,26900.0
2014-10-10 12:30:00,50.25,50.37,50.24,50.3,79800.0,35.0896,35.1734,35.0826,35.1245,79800.0
2014-10-10 12:40:00,50.29,50.3,50.2,50.2,28900.0,35.1175,35.1245,35.0547,35.0547,28900.0
2014-10-10 12:50:00,50.2,50.21,50.13,50.13,28100.0,35.0547,35.0617,35.0058,35.0058,28100.0
2014-10-10 13:00:00,50.14,50.18,50.08,50.18,28900.0,35.0128,35.0407,34.9709,35.0407,28900.0
2014-10-10 13:10:00,50.18,50.25,50.17,50.19,18800.0,35.0407,35.0896,35.0338,35.0477,18800.0
2014-10-10 13:20:00,50.18,50.19,50.13,50.16,22400.0,35.0407,35.0477,35.0058,35.0268,22400.0
2014-10-10 13:30:00,50.14,50.19,50.13,50.18,25800.0,35.0128,35.0477,35.0058,35.0407,25800.0
2014-10-10 13:40:00,50.18,50.22,50.15,50.18,16800.0,35.0407,35.0687,35.0198,35.0407,16800.0
2014-10-10 13:50:00,50.19,50.2,50.14,50.18,21000.0,35.0477,35.0547,35.0128,35.0407,21000.0
2014-10-10 14:00:00,50.18,50.22,50.15,50.16,24900.0,35.0407,35.0687,35.0198,35.0268,24900.0
2014-10-10 14:10:00,50.17,50.17,50.08,50.09,51000.0,35.0338,35.0338,34.9709,34.9779,51000.0
2014-10-10 14:20:00,50.1,50.14,50.08,50.09,31400.0,34.9849,35.0128,34.9709,34.9779,31400.0
2014-10-10 14:30:00,50.09,50.12,50.02,50.02,58500.0,34.9779,34.9988,34.929,34.929,58500.0
2014-10-10 14:40:00,50.03,50.03,49.95,49.98,60500.0,34.936,34.936,34.8801,34.9011,60500.0
2014-10-10 14:50:00,49.98,50.0,49.93,49.96,52800.0,34.9011,34.915,34.8662,34.8871,52800.0
2014-10-10 15:00:00,49.96,49.98,49.92,49.92,32000.0,34.8871,34.9011,34.8592,34.8592,32000.0
2014-10-10 15:10:00,49.92,49.99,49.87,49.92,66900.0,34.8592,34.9081,34.8243,34.8592,66900.0
2014-10-10 15:20:00,49.93,49.96,49.9,49.95,55500.0,34.8662,34.8871,34.8452,34.8801,55500.0
2014-10-10 15:30:00,49.96,49.97,49.88,49.91,74300.0,34.8871,34.8941,34.8312,34.8522,74300.0
2014-10-10 15:40:00,49.91,49.92,49.85,49.86,219800.0,34.8522,34.8592,34.8103,34.8173,219800.0
2014-10-10 15:50:00,49.85,49.86,49.77,49.8,430000.0,34.8103,34.8173,34.7544,34.7754,430000.0
2014-10-13 09:30:00,50.03,50.03,49.58,49.61,102300.0,34.936,34.936,34.6218,34.6427,102300.0
2014-10-13 09:40:00,49.63,49.94,49.62,49.79,84500.0,34.6567,34.8731,34.6497,34.7684,84500.0
2014-10-13 09:50:00,49.78,49.83,49.62,49.79,51400.0,34.7614,34.7963,34.6497,34.7684,51400.0
2014-10-13 10:00:00,49.81,49.83,49.76,49.76,23600.0,34.7824,34.7963,34.7474,34.7474,23600.0
2014-10-13 10:10:00,49.76,49.82,49.7,49.78,60700.0,34.7474,34.7893,34.7056,34.7614,60700.0
2014-10-13 10:20:00,49.77,49.83,49.74,49.76,47300.0,34.7544,34.7963,34.7335,34.7474,47300.0
2014-10-13 10:30:00,49.76,49.99,49.76,49.95,123400.0,34.7474,34.9081,34.7474,34.8801,123400.0
2014-10-13 10:40:00,49.93,49.97,49.78,49.82,77300.0,34.8662,34.8941,34.7614,34.7893,77300.0
2014-10-13 10:50:00,49.83,49.91,49.78,49.87,79000.0,34.7963,34.8522,34.7614,34.8243,79000.0
2014-10-13 11:00:00,49.86,49.89,49.83,49.83,74800.0,34.8173,34.8382,34.7963,34.7963,74800.0
2014-10-13 11:10:00,49.83,49.84,49.76,49.8,39500.0,34.7963,34.8033,34.7474,34.7754,39500.0
2014-10-13 11:20:00,49.79,49.89,49.78,49.85,59100.0,34.7684,34.8382,34.7614,34.8103,59100.0
2014-10-13 11:30:00,49.85,49.89,49.78,49.8,64900.0,34.8103,34.8382,34.7614,34.7754,64900.0
2014-10-13 11:40:00,49.81,49.88,49.78,49.86,52900.0,34.7824,34.8312,34.7614,34.8173,52900.0
2014-10-13 11:50:00,49.86,49.88,49.82,49.83,47900.0,34.8173,34.8312,34.7893,34.7963,47900.0
2014-10-13 12:00:00,49.83,49.9,49.83,49.88,51000.0,34.7963,34.8452,34.7963,34.8312,51000.0
2014-10-13 12:10:00,49.87,49.91,49.87,49.9,55200.0,34.8243,34.8522,34.8243,34.8452,55200.0
2014-10-13 12:20:00,49.9,49.98,49.88,49.97,45900.0,34.8452,34.9011,34.8312,34.8941,45900.0
2014-10-13 12:30:00,49.98,50.01,49.96,50.0,44900.0,34.9011,34.922,34.8871,34.915,44900.0
2014-10-13 12:40:00,50.0,50.04,49.94,49.96,65300.0,34.915,34.943,34.8731,34.8871,65300.0
2014-10-13 12:50:00,49.95,49.99,49.93,49.95,21800.0,34.8801,34.9081,34.8662,34.8801,21800.0
2014-10-13 13:00:00,49.95,50.01,49.94,50.0,32100.0,34.8801,34.922,34.8731,34.915,32100.0
2014-10-13 13:10:00,50.0,50.0,49.89,49.93,31900.0,34.915,34.915,34.8382,34.8662,31900.0
2014-10-13 13:20:00,49.93,49.96,49.9,49.92,29300.0,34.8662,34.8871,34.8452,34.8592,29300.0
2014-10-13 13:30:00,49.91,49.92,49.82,49.9,36700.0,34.8522,34.8592,34.7893,34.8452,36700.0
2014-10-13 13:40:00,49.9,49.92,49.88,49.91,29200.0,34.8452,34.8592,34.8312,34.8522,29200.0
2014-10-13 13:50:00,49.92,49.94,49.84,49.85,65900.0,34.8592,34.8731,34.8033,34.8103,65900.0
2014-10-13 14:00:00,49.84,49.87,49.8,49.86,37700.0,34.8033,34.8243,34.7754,34.8173,37700.0
2014-10-13 14:10:00,49.86,49.88,49.78,49.78,23700.0,34.8173,34.8312,34.7614,34.7614,23700.0
2014-10-13 14:20:00,49.79,49.85,49.78,49.85,31000.0,34.7684,34.8103,34.7614,34.8103,31000.0
2014-10-13 14:30:00,49.86,49.86,49.77,49.8,59200.0,34.8173,34.8173,34.7544,34.7754,59200.0
2014-10-13 14:40:00,49.81,49.81,49.77,49.79,21600.0,34.7824,34.7824,34.7544,34.7684,21600.0
2014-10-13 14:50:00,49.78,49.82,49.72,49.74,54000.0,34.7614,34.7893,34.7195,34.7335,54000.0
2014-10-13 15:00:00,49.75,49.77,49.72,49.73,32700.0,34.7405,34.7544,34.7195,34.7265,32700.0
2014-10-13 15:10:00,49.73,49.76,49.66,49.66,43100.0,34.7265,34.7474,34.6776,34.6776,43100.0
2014-10-13 15:20:00,49.66,49.71,49.65,49.68,62900.0,34.6776,34.7125,34.6706,34.6916,62900.0
2014-10-13 15:30:00,49.69,49.69,49.42,49.44,171600.0,34.6986,34.6986,34.51,34.524,171600.0
2014-10-13 15:40:00,49.44,49.58,49.36,49.41,145000.0,34.524,34.6218,34.4681,34.503,145000.0
2014-10-13 15:50:00,49.4,49.43,49.26,49.28,381600.0,34.4961,34.517,34.3983,34.4123,381600.0
2014-10-14 09:30:00,49.42,49.57,49.3,49.51,55500.0,34.51,34.6148,34.4262,34.5729,55500.0
2014-10-14 09:40:00,49.5,49.67,49.45,49.62,45600.0,34.5659,34.6846,34.531,34.6497,45600.0
2014-10-14 09:50:00,49.62,49.79,49.61,49.78,83500.0,34.6497,34.7684,34.6427,34.7614,83500.0
2014-10-14 10:00:00,49.78,49.83,49.65,49.82,63800.0,34.7614,34.7963,34.6706,34.7893,63800.0
2014-10-14 10:10:00,49.82,49.87,49.77,49.82,62200.0,34.7893,34.8243,34.7544,34.7893,62200.0
2014-10-14 10:20:00,49.83,49.98,49.78,49.81,87200.0,34.7963,34.9011,34.7614,34.7824,87200.0
2014-10-14 10:30:00,49.81,49.85,49.75,49.76,44800.0,34.7824,34.8103,34.7405,34.7474,44800.0
2014-10-14 10:40:00,49.76,49.77,49.72,49.73,47000.0,34.7474,34.7544,34.7195,34.7265,47000.0
2014-10-14 10:50:00,49.74,49.77,49.7,49.71,39100.0,34.7335,34.7544,34.7056,34.7125,39100.0
2014-10-14 11:00:00,49.71,49.87,49.68,49.85,75700.0,34.7125,34.8243,34.6916,34.8103,75700.0
2014-10-14 11:10:00,49.86,49.87,49.82,49.86,47200.0,34.8173,34.8243,34.7893,34.8173,47200.0
2014-10-14 11:20:00,49.86,49.87,49.74,49.75,41100.0,34.8173,34.8243,34.7335,34.7405,41100.0
2014-10-14 11:30:00,49.76,49.8,49.71,49.79,25000.0,34.7474,34.7754,34.7125,34.7684,25000.0
2014-10-14 11:40:00,49.79,49.83,49.79,49.83,37200.0,34.7684,34.7963,34.7684,34.7963,37200.0
2014-10-14 11:50:00,49.83,49.84,49.77,49.81,37000.0,34.7963,34.8033,34.7544,34.7824,37000.0
2014-10-14 12:00:00,49.82,49.87,49.77,49.85,46800.0,34.7893,34.8243,34.7544,34.8103,46800.0
2014-10-14 12:10:00,49.85,49.87,49.8,49.85,68300.0,34.8103,34.8243,34.7754,34.8103,68300.0
2014-10-14 12:20:00,49.85,49.86,49.79,49.79,24800.0,34.8103,34.8173,34.7684,34.7684,24800.0
2014-10-14 12:30:00,49.78,49.79,49.67,49.68,39100.0,34.7614,34.7684,34.6846,34.6916,39100.0
2014-10-14 12:40:00,49.68,49.74,49.67,49.73,29800.0,34.6916,34.7335,34.6846,34.7265,29800.0
2014-10-14 12:50:00,49.72,49.73,49.71,49.73,23700.0,34.7195,34.7265,34.7125,34.7265,23700.0
2014-10-14 13:00:00,49.72,49.75,49.71,49.72,37300.0,34.7195,34.7405,34.7125,34.7195,37300.0
2014-10-14 13:10:00,49.72,49.74,49.69,49.71,31100.0,34.7195,34.7335,34.6986,34.7125,31100.0
2014-10-14 13:20:00,49.71,49.72,49.62,49.63,37900.0,34.7125,34.7195,34.6497,34.6567,37900.0
2014-10-14 13:30:00,49.63,49.65,49.58,49.6,34300.0,34.6567,34.6706,34.6218,34.6357,34300.0
2014-10-14 13:40:00,49.6,49.62,49.54,49.6,34900.0,34.6357,34.6497,34.5938,34.6357,34900.0
2014-10-14 13:50:00,49.61,49.62,49.59,49.61,42200.0,34.6427,34.6497,34.6287,34.6427,42200.0
2014-10-14 14:00:00,49.62,49.64,49.57,49.59,39800.0,34.6497,34.6637,34.6148,34.6287,39800.0
2014-10-14 14:10:00,49.58,49.64,49.58,49.61,27000.0,34.6218,34.6637,34.6218,34.6427,27000.0
2014-10-14 14:20:00,49.62,49.64,49.53,49.55,34400.0,34.6497,34.6637,34.5868,34.6008,34400.0
2014-10-14 14:30:00,49.56,49.61,49.53,49.61,37900.0,34.6078,34.6427,34.5868,34.6427,37900.0
2014-10-14 14:40:00,49.61,49.65,49.61,49.62,52000.0,34.6427,34.6706,34.6427,34.6497,52000.0
2014-10-14 14:50:00,49.62,49.62,49.53,49.57,42000.0,34.6497,34.6497,34.5868,34.6148,42000.0
2014-10-14 15:00:00,49.57,49.61,49.52,49.56,47400.0,34.6148,34.6427,34.5799,34.6078,47400.0
2014-10-14 15:10:00,49.56,49.62,49.56,49.57,53800.0,34.6078,34.6497,34.6078,34.6148,53800.0
2014-10-14 15:20:00,49.57,49.57,49.47,49.55,119100.0,34.6148,34.6148,34.5449,34.6008,119100.0
2014-10-14 15:30:00,49.55,49.62,49.46,49.62,126300.0,34.6008,34.6497,34.538,34.6497,126300.0
2014-10-14 15:40:00,49.63,49.69,49.55,49.59,130900.0,34.6567,34.6986,34.6008,34.6287,130900.0
2014-10-14 15:50:00,49.59,49.64,49.48,49.53,190100.0,34.6287,34.6637,34.5519,34.5868,190100.0
2014-10-15 09:30:00,49.17,49.32,49.08,49.17,136800.0,34.3355,34.4402,34.2726,34.3355,136800.0
2014-10-15 09:40:00,49.14,49.3,48.95,49.13,160100.0,34.3145,34.4262,34.1818,34.3075,160100.0
2014-10-15 09:50:00,49.13,49.35,49.08,49.26,70500.0,34.3075,34.4611,34.2726,34.3983,70500.0
2014-10-15 10:00:00,49.24,49.42,49.2,49.23,67900.0,34.3843,34.51,34.3564,34.3773,67900.0
2014-10-15 10:10:00,49.24,49.34,49.15,49.18,59800.0,34.3843,34.4542,34.3215,34.3424,59800.0
2014-10-15 10:20:00,49.18,49.27,49.08,49.09,70200.0,34.3424,34.4053,34.2726,34.2796,70200.0
2014-10-15 10:30:00,49.1,49.22,49.04,49.2,39200.0,34.2866,34.3704,34.2447,34.3564,39200.0
2014-10-15 10:40:00,49.22,49.25,49.04,49.11,42200.0,34.3704,34.3913,34.2447,34.2936,42200.0
2014-10-15 10:50:00,49.11,49.14,49.01,49.09,68700.0,34.2936,34.3145,34.2237,34.2796,68700.0
2014-10-15 11:00:00,49.08,49.23,49.02,49.2,131900.0,34.2726,34.3773,34.2307,34.3564,131900.0
2014-10-15 11:10:00,49.22,49.22,49.13,49.17,96200.0,34.3704,34.3704,34.3075,34.3355,96200.0
2014-10-15 11:20:00,49.17,49.17,48.98,48.98,116800.0,34.3355,34.3355,34.2028,34.2028,116800.0
2014-10-15 11:30:00,48.99,49.08,48.94,49.07,84100.0,34.2098,34.2726,34.1748,34.2656,84100.0
2014-10-15 11:40:00,49.07,49.07,48.86,48.89,67400.0,34.2656,34.2656,34.119,34.1399,67400.0
2014-10-15 11:50:00,48.89,48.96,48.85,48.94,51900.0,34.1399,34.1888,34.112,34.1748,51900.0
2014-10-15 12:00:00,48.93,48.95,48.87,48.88,46400.0,34.1679,34.1818,34.126,34.1329,46400.0
2014-10-15 12:10:00,48.88,48.88,48.66,48.7,113600.0,34.1329,34.1329,33.9793,34.0073,113600.0
2014-10-15 12:20:00,48.7,48.82,48.7,48.76,51900.0,34.0073,34.091,34.0073,34.0491,51900.0
2014-10-15 12:30:00,48.76,48.8,48.68,48.73,133700.0,34.0491,34.0771,33.9933,34.0282,133700.0
2014-10-15 12:40:00,48.73,48.77,48.65,48.69,61100.0,34.0282,34.0561,33.9723,34.0003,61100.0
2014-10-15 12:50:00,48.69,48.73,48.6,48.65,82400.0,34.0003,34.0282,33.9374,33.9723,82400.0
2014-10-15 13:00:00,48.64,48.72,48.63,48.71,46200.0,33.9654,34.0212,33.9584,34.0142,46200.0
2014-10-15 13:10:00,48.72,48.72,48.54,48.56,105800.0,34.0212,34.0212,33.8955,33.9095,105800.0
2014-10-15 13:20:00,48.54,48.54,48.32,48.36,105000.0,33.8955,33.8955,33.7419,33.7698,105000.0
2014-10-15 13:30:00,48.37,48.52,48.37,48.5,91900.0,33.7768,33.8816,33.7768,33.8676,91900.0
2014-10-15 13:40:00,48.51,48.57,48.46,48.57,89500.0,33.8746,33.9165,33.8397,33.9165,89500.0
2014-10-15 13:50:00,48.57,48.6,48.48,48.52,55200.0,33.9165,33.9374,33.8536,33.8816,55200.0
2014-10-15 14:00:00,48.51,48.58,48.47,48.55,106000.0,33.8746,33.9235,33.8466,33.9025,106000.0
2014-10-15 14:10:00,48.55,48.78,48.55,48.75,53900.0,33.9025,34.0631,33.9025,34.0422,53900.0
2014-10-15 14:20:00,48.76,48.78,48.62,48.7,69600.0,34.0491,34.0631,33.9514,34.0073,69600.0
2014-10-15 14:30:00,48.7,48.86,48.66,48.85,61000.0,34.0073,34.119,33.9793,34.112,61000.0
2014-10-15 14:40:00,48.85,48.9,48.77,48.82,58000.0,34.112,34.1469,34.0561,34.091,58000.0
2014-10-15 14:50:00,48.82,48.89,48.77,48.88,106500.0,34.091,34.1399,34.0561,34.1329,106500.0
2014-10-15 15:00:00,48.88,48.93,48.81,48.93,109300.0,34.1329,34.1679,34.0841,34.1679,109300.0
2014-10-15 15:10:00,48.92,49.02,48.7,48.78,126700.0,34.1609,34.2307,34.0073,34.0631,126700.0
2014-10-15 15:20:00,48.78,49.11,48.73,49.11,127300.0,34.0631,34.2936,34.0282,34.2936,127300.0
2014-10-15 15:30:00,49.1,49.24,49.01,49.15,194300.0,34.2866,34.3843,34.2237,34.3215,194300.0
2014-10-15 15:40:00,49.17,49.28,49.12,49.19,224000.0,34.3355,34.4123,34.3005,34.3494,224000.0
2014-10-15 15:50:00,49.18,49.24,49.11,49.12,333700.0,34.3424,34.3843,34.2936,34.3005,333700.0
2014-10-16 09:30:00,48.43,48.76,48.4,48.72,141800.0,33.8187,34.0491,33.7978,34.0212,141800.0
2014-10-16 09:40:00,48.71,48.73,48.52,48.63,50500.0,34.0142,34.0282,33.8816,33.9584,50500.0
2014-10-16 09:50:00,48.63,48.89,48.63,48.77,54600.0,33.9584,34.1399,33.9584,34.0561,54600.0
2014-10-16 10:00:00,48.77,48.83,48.64,48.72,49600.0,34.0561,34.098,33.9654,34.0212,49600.0
2014-10-16 10:10:00,48.73,48.73,48.4,48.47,49500.0,34.0282,34.0282,33.7978,33.8466,49500.0
2014-10-16 10:20:00,48.48,48.99,48.47,48.8,83400.0,33.8536,34.2098,33.8466,34.0771,83400.0
2014-10-16 10:30:00,48.78,48.91,48.71,48.88,65700.0,34.0631,34.1539,34.0142,34.1329,65700.0
2014-10-16 10:40:00,48.87,49.02,48.83,49.0,80100.0,34.126,34.2307,34.098,34.2167,80100.0
2014-10-16 10:50:00,48.99,49.01,48.76,48.77,72700.0,34.2098,34.2237,34.0491,34.0561,72700.0
2014-10-16 11:00:00,48.79,48.9,48.65,48.72,58800.0,34.0701,34.1469,33.9723,34.0212,58800.0
2014-10-16 11:10:00,48.73,48.83,48.7,48.75,65000.0,34.0282,34.098,34.0073,34.0422,65000.0
2014-10-16 11:20:00,48.75,48.89,48.73,48.88,65600.0,34.0422,34.1399,34.0282,34.1329,65600.0
2014-10-16 11:30:00,48.88,49.0,48.79,48.79,77700.0,34.1329,34.2167,34.0701,34.0701,77700.0
2014-10-16 11:40:00,48.8,48.86,48.71,48.74,74400.0,34.0771,34.119,34.0142,34.0352,74400.0
2014-10-16 11:50:00,48.75,48.76,48.64,48.68,52800.0,34.0422,34.0491,33.9654,33.9933,52800.0
2014-10-16 12:00:00,48.69,48.74,48.61,48.73,40000.0,34.0003,34.0352,33.9444,34.0282,40000.0
2014-10-16 12:10:00,48.74,48.83,48.71,48.83,93100.0,34.0352,34.098,34.0142,34.098,93100.0
2014-10-16 12:20:00,48.84,48.96,48.79,48.83,66100.0,34.105,34.1888,34.0701,34.098,66100.0
2014-10-16 12:30:00,48.83,48.83,48.7,48.74,44100.0,34.098,34.098,34.0073,34.0352,44100.0
2014-10-16 12:40:00,48.73,48.84,48.71,48.84,80700.0,34.0282,34.105,34.0142,34.105,80700.0
2014-10-16 12:50:00,48.85,48.96,48.83,48.94,76200.0,34.112,34.1888,34.098,34.1748,76200.0
2014-10-16 13:00:00,48.95,49.02,48.93,48.95,72900.0,34.1818,34.2307,34.1679,34.1818,72900.0
2014-10-16 13:10:00,48.94,48.98,48.88,48.91,97000.0,34.1748,34.2028,34.1329,34.1539,97000.0
2014-10-16 13:20:00,48.91,49.08,48.88,49.03,63600.0,34.1539,34.2726,34.1329,34.2377,63600.0
2014-10-16 13:30:00,49.02,49.16,49.0,49.13,99000.0,34.2307,34.3285,34.2167,34.3075,99000.0
2014-10-16 13:40:00,49.12,49.15,49.08,49.11,72300.0,34.3005,34.3215,34.2726,34.2936,72300.0
2014-10-16 13:50:00,49.13,49.13,49.0,49.04,70200.0,34.3075,34.3075,34.2167,34.2447,70200.0
2014-10-16 14:00:00,49.05,49.11,49.0,49.09,79000.0,34.2517,34.2936,34.2167,34.2796,79000.0
2014-10-16 14:10:00,49.09,49.1,49.01,49.06,59800.0,34.2796,34.2866,34.2237,34.2586,59800.0
2014-10-16 14:20:00,49.05,49.08,49.0,49.06,71400.0,34.2517,34.2726,34.2167,34.2586,71400.0
2014-10-16 14:30:00,49.05,49.12,49.03,49.1,62300.0,34.2517,34.3005,34.2377,34.2866,62300.0
2014-10-16 14:40:00,49.11,49.13,48.97,48.97,68700.0,34.2936,34.3075,34.1958,34.1958,68700.0
2014-10-16 14:50:00,48.96,49.05,48.95,48.97,49000.0,34.1888,34.2517,34.1818,34.1958,49000.0
2014-10-16 15:00:00,48.96,49.0,48.81,48.87,63400.0,34.1888,34.2167,34.0841,34.126,63400.0
2014-10-16 15:10:00,48.88,49.07,48.87,49.0,57900.0,34.1329,34.2656,34.126,34.2167,57900.0
2014-10-16 15:20:00,49.0,49.05,48.94,48.99,64500.0,34.2167,34.2517,34.1748,34.2098,64500.0
2014-10-16 15:30:00,49.0,49.05,48.89,48.9,95400.0,34.2167,34.2517,34.1399,34.1469,95400.0
2014-10-16 15:40:00,48.91,49.01,48.91,48.93,153400.0,34.1539,34.2237,34.1539,34.1679,153400.0
2014-10-16 15:50:00,48.93,48.98,48.81,48.85,436200.0,34.1679,34.2028,34.0841,34.112,436200.0
2014-10-17 09:30:00,49.33,49.33,49.03,49.1,197200.0,34.4472,34.4472,34.2377,34.2866,197200.0
2014-10-17 09:40:00,49.11,49.17,49.03,49.14,61900.0,34.2936,34.3355,34.2377,34.3145,61900.0
2014-10-17 09:50:00,49.14,49.24,49.11,49.14,34900.0,34.3145,34.3843,34.2936,34.3145,34900.0
2014-10-17 10:00:00,49.12,49.16,49.06,49.1,60300.0,34.3005,34.3285,34.2586,34.2866,60300.0
2014-10-17 10:10:00,49.1,49.25,49.08,49.24,90000.0,34.2866,34.3913,34.2726,34.3843,90000.0
2014-10-17 10:20:00,49.24,49.36,49.23,49.36,86000.0,34.3843,34.4681,34.3773,34.4681,86000.0
2014-10-17 10:30:00,49.37,49.4,49.28,49.28,45800.0,34.4751,34.4961,34.4123,34.4123,45800.0
2014-10-17 10:40:00,49.28,49.33,49.25,49.26,41800.0,34.4123,34.4472,34.3913,34.3983,41800.0
2014-10-17 10:50:00,49.24,49.36,49.24,49.36,39000.0,34.3843,34.4681,34.3843,34.4681,39000.0
2014-10-17 11:00:00,49.36,49.39,49.32,49.39,27000.0,34.4681,34.4891,34.4402,34.4891,27000.0
2014-10-17 11:10:00,49.38,49.47,49.37,49.46,27000.0,34.4821,34.5449,34.4751,34.538,27000.0
2014-10-17 11:20:00,49.47,49.47,49.39,49.39,41900.0,34.5449,34.5449,34.4891,34.4891,41900.0
2014-10-17 11:30:00,49.38,49.4,49.34,49.38,36900.0,34.4821,34.4961,34.4542,34.4821,36900.0
2014-10-17 11:40:00,49.39,49.42,49.34,49.41,24800.0,34.4891,34.51,34.4542,34.503,24800.0
2014-10-17 11:50:00,49.42,49.43,49.36,49.36,22600.0,34.51,34.517,34.4681,34.4681,22600.0
2014-10-17 12:00:00,49.36,49.39,49.32,49.36,75800.0,34.4681,34.4891,34.4402,34.4681,75800.0
2014-10-17 12:10:00,49.35,49.35,49.29,49.31,41700.0,34.4611,34.4611,34.4192,34.4332,41700.0
2014-10-17 12:20:00,49.31,49.36,49.3,49.34,30800.0,34.4332,34.4681,34.4262,34.4542,30800.0
2014-10-17 12:30:00,49.34,49.58,49.34,49.57,58200.0,34.4542,34.6218,34.4542,34.6148,58200.0
2014-10-17 12:40:00,49.57,49.57,49.47,49.5,28800.0,34.6148,34.6148,34.5449,34.5659,28800.0
2014-10-17 12:50:00,49.51,49.51,49.4,49.44,46600.0,34.5729,34.5729,34.4961,34.524,46600.0
2014-10-17 13:00:00,49.46,49.5,49.39,49.39,74000.0,34.538,34.5659,34.4891,34.4891,74000.0
2014-10-17 13:10:00,49.38,49.39,49.31,49.37,88900.0,34.4821,34.4891,34.4332,34.4751,88900.0
2014-10-17 13:20:00,49.37,49.37,49.29,49.29,77700.0,34.4751,34.4751,34.4192,34.4192,77700.0
2014-10-17 13:30:00,49.29,49.41,49.27,49.35,50100.0,34.4192,34.503,34.4053,34.4611,50100.0
2014-10-17 13:40:00,49.35,49.35,49.26,49.28,24400.0,34.4611,34.4611,34.3983,34.4123,24400.0
2014-10-17 13:50:00,49.27,49.3,49.23,49.27,32400.0,34.4053,34.4262,34.3773,34.4053,32400.0
2014-10-17 14:00:00,49.27,49.28,49.15,49.19,54200.0,34.4053,34.4123,34.3215,34.3494,54200.0
2014-10-17 14:10:00,49.19,49.28,49.18,49.18,36200.0,34.3494,34.4123,34.3424,34.3424,36200.0
2014-10-17 14:20:00,49.19,49.27,49.14,49.27,75300.0,34.3494,34.4053,34.3145,34.4053,75300.0
2014-10-17 14:30:00,49.27,49.35,49.25,49.3,72000.0,34.4053,34.4611,34.3913,34.4262,72000.0
2014-10-17 14:40:00,49.3,49.36,49.27,49.27,60300.0,34.4262,34.4681,34.4053,34.4053,60300.0
2014-10-17 14:50:00,49.26,49.29,49.2,49.29,49200.0,34.3983,34.4192,34.3564,34.4192,49200.0
2014-10-17 15:00:00,49.3,49.3,49.16,49.28,57300.0,34.4262,34.4262,34.3285,34.4123,57300.0
2014-10-17 15:10:00,49.28,49.38,49.28,49.32,70500.0,34.4123,34.4821,34.4123,34.4402,70500.0
2014-10-17 15:20:00,49.33,49.39,49.31,49.34,104100.0,34.4472,34.4891,34.4332,34.4542,104100.0
2014-10-17 15:30:00,49.35,49.43,49.34,49.41,94100.0,34.4611,34.517,34.4542,34.503,94100.0
2014-10-17 15:40:00,49.41,49.48,49.39,49.39,126200.0,34.503,34.5519,34.4891,34.4891,126200.0
2014-10-17 15:50:00,49.39,49.39,49.26,49.28,294300.0,34.4891,34.4891,34.3983,34.4123,294300.0
2014-10-20 09:30:00,49.3,49.61,49.25,49.4,113300.0,34.4262,34.6427,34.3913,34.4961,113300.0
2014-10-20 09:40:00,49.41,49.6,49.37,49.6,93000.0,34.503,34.6357,34.4751,34.6357,93000.0
2014-10-20 09:50:00,49.59,49.7,49.51,49.69,53600.0,34.6287,34.7056,34.5729,34.6986,53600.0
2014-10-20 10:00:00,49.7,49.74,49.64,49.67,48100.0,34.7056,34.7335,34.6637,34.6846,48100.0
2014-10-20 10:10:00,49.66,49.77,49.65,49.76,75000.0,34.6776,34.7544,34.6706,34.7474,75000.0
2014-10-20 10:20:00,49.77,49.87,49.76,49.82,41900.0,34.7544,34.8243,34.7474,34.7893,41900.0
2014-10-20 10:30:00,49.82,49.86,49.8,49.85,51300.0,34.7893,34.8173,34.7754,34.8103,51300.0
2014-10-20 10:40:00,49.84,49.88,49.82,49.84,81600.0,34.8033,34.8312,34.7893,34.8033,81600.0
2014-10-20 10:50:00,49.84,49.86,49.79,49.83,70300.0,34.8033,34.8173,34.7684,34.7963,70300.0
2014-10-20 11:00:00,49.83,49.93,49.81,49.89,35000.0,34.7963,34.8662,34.7824,34.8382,35000.0
2014-10-20 11:10:00,49.9,50.0,49.89,49.98,44900.0,34.8452,34.915,34.8382,34.9011,44900.0
2014-10-20 11:20:00,49.98,50.05,49.97,50.04,51900.0,34.9011,34.95,34.8941,34.943,51900.0
2014-10-20 11:30:00,50.03,50.04,49.92,49.92,47700.0,34.936,34.943,34.8592,34.8592,47700.0
2014-10-20 11:40:00,49.92,49.94,49.86,49.91,34200.0,34.8592,34.8731,34.8173,34.8522,34200.0
2014-10-20 11:50:00,49.91,49.91,49.87,49.87,18700.0,34.8522,34.8522,34.8243,34.8243,18700.0
2014-10-20 12:00:00,49.88,49.95,49.88,49.93,30000.0,34.8312,34.8801,34.8312,34.8662,30000.0
2014-10-20 12:10:00,49.93,49.96,49.89,49.92,39400.0,34.8662,34.8871,34.8382,34.8592,39400.0
2014-10-20 12:20:00,49.93,49.93,49.89,49.89,30100.0,34.8662,34.8662,34.8382,34.8382,30100.0
2014-10-20 12:30:00,49.89,49.89,49.83,49.86,16400.0,34.8382,34.8382,34.7963,34.8173,16400.0
2014-10-20 12:40:00,49.85,49.87,49.79,49.8,33700.0,34.8103,34.8243,34.7684,34.7754,33700.0
2014-10-20 12:50:00,49.8,49.81,49.73,49.77,41700.0,34.7754,34.7824,34.7265,34.7544,41700.0
2014-10-20 13:00:00,49.77,49.79,49.77,49.79,16800.0,34.7544,34.7684,34.7544,34.7684,16800.0
2014-10-20 13:10:00,49.78,49.79,49.75,49.79,17300.0,34.7614,34.7684,34.7405,34.7684,17300.0
2014-10-20 13:20:00,49.8,49.82,49.77,49.82,21900.0,34.7754,34.7893,34.7544,34.7893,21900.0
2014-10-20 13:30:00,49.81,49.83,49.79,49.8,17300.0,34.7824,34.7963,34.7684,34.7754,17300.0
2014-10-20 13:40:00,49.8,49.83,49.78,49.79,20600.0,34.7754,34.7963,34.7614,34.7684,20600.0
2014-10-20 13:50:00,49.8,49.82,49.77,49.8,23100.0,34.7754,34.7893,34.7544,34.7754,23100.0
2014-10-20 14:00:00,49.8,49.84,49.79,49.83,73800.0,34.7754,34.8033,34.7684,34.7963,73800.0
2014-10-20 14:10:00,49.84,49.88,49.81,49.86,41000.0,34.8033,34.8312,34.7824,34.8173,41000.0
2014-10-20 14:20:00,49.86,49.89,49.84,49.89,46000.0,34.8173,34.8382,34.8033,34.8382,46000.0
2014-10-20 14:30:00,49.88,49.89,49.85,49.85,48600.0,34.8312,34.8382,34.8103,34.8103,48600.0
2014-10-20 14:40:00,49.85,49.87,49.83,49.84,49100.0,34.8103,34.8243,34.7963,34.8033,49100.0
2014-10-20 14:50:00,49.84,49.87,49.8,49.87,51200.0,34.8033,34.8243,34.7754,34.8243,51200.0
2014-10-20 15:00:00,49.87,49.98,49.87,49.95,52900.0,34.8243,34.9011,34.8243,34.8801,52900.0
2014-10-20 15:10:00,49.96,49.98,49.93,49.94,83500.0,34.8871,34.9011,34.8662,34.8731,83500.0
2014-10-20 15:20:00,49.94,49.94,49.89,49.92,92800.0,34.8731,34.8731,34.8382,34.8592,92800.0
2014-10-20 15:30:00,49.92,49.99,49.91,49.93,99000.0,34.8592,34.9081,34.8522,34.8662,99000.0
2014-10-20 15:40:00,49.93,49.95,49.9,49.91,151600.0,34.8662,34.8801,34.8452,34.8522,151600.0
2014-10-20 15:50:00,49.91,49.97,49.89,49.9,239500.0,34.8522,34.8941,34.8382,34.8452,239500.0
2014-10-21 09:30:00,50.22,50.22,49.9,50.04,93600.0,35.0687,35.0687,34.8452,34.943,93600.0
2014-10-21 09:40:00,50.05,50.17,49.97,50.15,54900.0,34.95,35.0338,34.8941,35.0198,54900.0
2014-10-21 09:50:00,50.14,50.17,50.05,50.07,39900.0,35.0128,35.0338,34.95,34.9639,39900.0
2014-10-21 10:00:00,50.1,50.25,50.09,50.24,61700.0,34.9849,35.0896,34.9779,35.0826,61700.0
2014-10-21 10:10:00,50.24,50.27,50.2,50.23,47200.0,35.0826,35.1036,35.0547,35.0757,47200.0
2014-10-21 10:20:00,50.23,50.31,50.22,50.24,56200.0,35.0757,35.1315,35.0687,35.0826,56200.0
2014-10-21 10:30:00,50.24,50.31,50.23,50.27,37800.0,35.0826,35.1315,35.0757,35.1036,37800.0
2014-10-21 10:40:00,50.28,50.32,50.28,50.3,48200.0,35.1106,35.1385,35.1106,35.1245,48200.0
2014-10-21 10:50:00,50.3,50.39,50.28,50.3,66800.0,35.1245,35.1874,35.1106,35.1245,66800.0
2014-10-21 11:00:00,50.3,50.4,50.26,50.39,34200.0,35.1245,35.1944,35.0966,35.1874,34200.0
2014-10-21 11:10:00,50.41,50.41,50.38,50.41,24500.0,35.2013,35.2013,35.1804,35.2013,24500.0
2014-10-21 11:20:00,50.41,50.44,50.41,50.42,49800.0,35.2013,35.2223,35.2013,35.2083,49800.0
2014-10-21 11:30:00,50.42,50.43,50.37,50.37,93700.0,35.2083,35.2153,35.1734,35.1734,93700.0
2014-10-21 11:40:00,50.37,50.39,50.33,50.36,60000.0,35.1734,35.1874,35.1455,35.1664,60000.0
2014-10-21 11:50:00,50.36,50.4,50.34,50.35,40800.0,35.1664,35.1944,35.1525,35.1594,40800.0
2014-10-21 12:00:00,50.35,50.35,50.28,50.28,64200.0,35.1594,35.1594,35.1106,35.1106,64200.0
2014-10-21 12:10:00,50.29,50.29,50.24,50.24,89400.0,35.1175,35.1175,35.0826,35.0826,89400.0
2014-10-21 12:20:00,50.25,50.25,50.19,50.25,120200.0,35.0896,35.0896,35.0477,35.0896,120200.0
2014-10-21 12:30:00,50.24,50.25,50.22,50.24,39000.0,35.0826,35.0896,35.0687,35.0826,39000.0
2014-10-21 12:40:00,50.24,50.27,50.24,50.27,46800.0,35.0826,35.1036,35.0826,35.1036,46800.0
2014-10-21 12:50:00,50.27,50.31,50.26,50.3,45100.0,35.1036,35.1315,35.0966,35.1245,45100.0
2014-10-21 13:00:00,50.3,50.31,50.28,50.29,27100.0,35.1245,35.1315,35.1106,35.1175,27100.0
2014-10-21 13:10:00,50.29,50.3,50.26,50.28,27300.0,35.1175,35.1245,35.0966,35.1106,27300.0
2014-10-21 13:20:00,50.28,50.33,50.26,50.33,54800.0,35.1106,35.1455,35.0966,35.1455,54800.0
2014-10-21 13:30:00,50.33,50.43,50.32,50.43,62100.0,35.1455,35.2153,35.1385,35.2153,62100.0
2014-10-21 13:40:00,50.42,50.45,50.4,50.44,47700.0,35.2083,35.2293,35.1944,35.2223,47700.0
2014-10-21 13:50:00,50.44,50.47,50.44,50.45,32200.0,35.2223,35.2432,35.2223,35.2293,32200.0
2014-10-21 14:00:00,50.44,50.45,50.38,50.45,51900.0,35.2223,35.2293,35.1804,35.2293,51900.0
2014-10-21 14:10:00,50.45,50.46,50.43,50.45,52200.0,35.2293,35.2363,35.2153,35.2293,52200.0
2014-10-21 14:20:00,50.45,50.45,50.42,50.43,33700.0,35.2293,35.2293,35.2083,35.2153,33700.0
2014-10-21 14:30:00,50.42,50.45,50.42,50.45,52400.0,35.2083,35.2293,35.2083,35.2293,52400.0
2014-10-21 14:40:00,50.45,50.45,50.37,50.38,36300.0,35.2293,35.2293,35.1734,35.1804,36300.0
2014-10-21 14:50:00,50.39,50.4,50.38,50.39,18800.0,35.1874,35.1944,35.1804,35.1874,18800.0
2014-10-21 15:00:00,50.39,50.4,50.37,50.39,33700.0,35.1874,35.1944,35.1734,35.1874,33700.0
2014-10-21 15:10:00,50.38,50.47,50.38,50.45,147000.0,35.1804,35.2432,35.1804,35.2293,147000.0
2014-10-21 15:20:00,50.46,50.48,50.42,50.47,131100.0,35.2363,35.2502,35.2083,35.2432,131100.0
2014-10-21 15:30:00,50.48,50.49,50.42,50.42,84800.0,35.2502,35.2572,35.2083,35.2083,84800.0
2014-10-21 15:40:00,50.43,50.47,50.36,50.43,160100.0,35.2153,35.2432,35.1664,35.2153,160100.0
2014-10-21 15:50:00,50.43,50.45,50.39,50.43,397100.0,35.2153,35.2293,35.1874,35.2153,397100.0
2014-10-22 09:30:00,50.62,50.71,50.55,50.63,90100.0,35.348,35.4108,35.2991,35.355,90100.0
2014-10-22 09:40:00,50.62,50.63,50.53,50.56,47400.0,35.348,35.355,35.2851,35.3061,47400.0
2014-10-22 09:50:00,50.56,50.69,50.56,50.67,49300.0,35.3061,35.3969,35.3061,35.3829,49300.0
2014-10-22 10:00:00,50.67,50.69,50.62,50.67,32300.0,35.3829,35.3969,35.348,35.3829,32300.0
2014-10-22 10:10:00,50.68,50.68,50.56,50.59,60700.0,35.3899,35.3899,35.3061,35.327,60700.0
2014-10-22 10:20:00,50.58,50.7,50.57,50.67,35600.0,35.3201,35.4039,35.3131,35.3829,35600.0
2014-10-22 10:30:00,50.67,50.72,50.66,50.72,60100.0,35.3829,35.4178,35.3759,35.4178,60100.0
2014-10-22 10:40:00,50.71,50.72,50.67,50.68,30900.0,35.4108,35.4178,35.3829,35.3899,30900.0
2014-10-22 10:50:00,50.68,50.71,50.67,50.7,31900.0,35.3899,35.4108,35.3829,35.4039,31900.0
2014-10-22 11:00:00,50.7,50.75,50.7,50.74,34300.0,35.4039,35.4388,35.4039,35.4318,34300.0
2014-10-22 11:10:00,50.74,50.85,50.73,50.84,41600.0,35.4318,35.5086,35.4248,35.5016,41600.0
2014-10-22 11:20:00,50.85,50.92,50.85,50.88,47300.0,35.5086,35.5575,35.5086,35.5295,47300.0
2014-10-22 11:30:00,50.87,50.91,50.84,50.89,45600.0,35.5226,35.5505,35.5016,35.5365,45600.0
2014-10-22 11:40:00,50.89,50.89,50.79,50.79,28700.0,35.5365,35.5365,35.4667,35.4667,28700.0
2014-10-22 11:50:00,50.79,50.89,50.79,50.88,40000.0,35.4667,35.5365,35.4667,35.5295,40000.0
2014-10-22 12:00:00,50.88,50.91,50.85,50.87,32200.0,35.5295,35.5505,35.5086,35.5226,32200.0
2014-10-22 12:10:00,50.87,50.88,50.74,50.74,37300.0,35.5226,35.5295,35.4318,35.4318,37300.0
2014-10-22 12:20:00,50.75,50.78,50.75,50.76,30100.0,35.4388,35.4597,35.4388,35.4458,30100.0
2014-10-22 12:30:00,50.76,50.76,50.68,50.7,33100.0,35.4458,35.4458,35.3899,35.4039,33100.0
2014-10-22 12:40:00,50.69,50.77,50.65,50.65,29300.0,35.3969,35.4527,35.3689,35.3689,29300.0
2014-10-22 12:50:00,50.65,50.72,50.65,50.71,26800.0,35.3689,35.4178,35.3689,35.4108,26800.0
2014-10-22 13:00:00,50.72,50.72,50.68,50.7,23100.0,35.4178,35.4178,35.3899,35.4039,23100.0
2014-10-22 13:10:00,50.7,50.71,50.65,50.67,26700.0,35.4039,35.4108,35.3689,35.3829,26700.0
2014-10-22 13:20:00,50.67,50.67,50.57,50.58,32300.0,35.3829,35.3829,35.3131,35.3201,32300.0
2014-10-22 13:30:00,50.58,50.61,50.52,50.61,33500.0,35.3201,35.341,35.2782,35.341,33500.0
2014-10-22 13:40:00,50.61,50.65,50.6,50.6,22800.0,35.341,35.3689,35.334,35.334,22800.0
2014-10-22 13:50:00,50.6,50.64,50.56,50.57,67700.0,35.334,35.362,35.3061,35.3131,67700.0
2014-10-22 14:00:00,50.57,50.63,50.53,50.6,47600.0,35.3131,35.355,35.2851,35.334,47600.0
2014-10-22 14:10:00,50.61,50.65,50.55,50.58,53400.0,35.341,35.3689,35.2991,35.3201,53400.0
2014-10-22 14:20:00,50.58,50.64,50.57,50.58,36100.0,35.3201,35.362,35.3131,35.3201,36100.0
2014-10-22 14:30:00,50.58,50.61,50.53,50.54,28000.0,35.3201,35.341,35.2851,35.2921,28000.0
2014-10-22 14:40:00,50.54,50.66,50.52,50.65,57900.0,35.2921,35.3759,35.2782,35.3689,57900.0
2014-10-22 14:50:00,50.65,50.77,50.62,50.76,53600.0,35.3689,35.4527,35.348,35.4458,53600.0
2014-10-22 15:00:00,50.76,50.77,50.69,50.71,41400.0,35.4458,35.4527,35.3969,35.4108,41400.0
2014-10-22 15:10:00,50.7,50.75,50.67,50.71,49000.0,35.4039,35.4388,35.3829,35.4108,49000.0
2014-10-22 15:20:00,50.71,50.77,50.7,50.77,42400.0,35.4108,35.4527,35.4039,35.4527,42400.0
2014-10-22 15:30:00,50.76,50.76,50.65,50.65,87000.0,35.4458,35.4458,35.3689,35.3689,87000.0
2014-10-22 15:40:00,50.66,50.7,50.59,50.59,98700.0,35.3759,35.4039,35.327,35.327,98700.0
2014-10-22 15:50:00,50.59,50.65,50.58,50.61,148400.0,35.327,35.3689,35.3201,35.341,148400.0
2014-10-23 09:30:00,50.83,50.9,50.7,50.9,59700.0,35.4946,35.5435,35.4039,35.5435,59700.0
2014-10-23 09:40:00,50.87,50.89,50.72,50.74,24500.0,35.5226,35.5365,35.4178,35.4318,24500.0
2014-10-23 09:50:00,50.75,50.77,50.68,50.73,33100.0,35.4388,35.4527,35.3899,35.4248,33100.0
2014-10-23 10:00:00,50.73,50.8,50.7,50.77,34800.0,35.4248,35.4737,35.4039,35.4527,34800.0
2014-10-23 10:10:00,50.76,50.79,50.73,50.76,34000.0,35.4458,35.4667,35.4248,35.4458,34000.0
2014-10-23 10:20:00,50.76,50.76,50.67,50.68,66000.0,35.4458,35.4458,35.3829,35.3899,66000.0
2014-10-23 10:30:00,50.68,50.73,50.66,50.68,64000.0,35.3899,35.4248,35.3759,35.3899,64000.0
2014-10-23 10:40:00,50.69,50.71,50.63,50.68,35800.0,35.3969,35.4108,35.355,35.3899,35800.0
2014-10-23 10:50:00,50.68,50.73,50.67,50.73,22700.0,35.3899,35.4248,35.3829,35.4248,22700.0
2014-10-23 11:00:00,50.72,50.75,50.67,50.73,17300.0,35.4178,35.4388,35.3829,35.4248,17300.0
2014-10-23 11:10:00,50.73,50.77,50.7,50.71,27000.0,35.4248,35.4527,35.4039,35.4108,27000.0
2014-10-23 11:20:00,50.71,50.71,50.62,50.64,97100.0,35.4108,35.4108,35.348,35.362,97100.0
2014-10-23 11:30:00,50.64,50.72,50.64,50.7,22800.0,35.362,35.4178,35.362,35.4039,22800.0
2014-10-23 11:40:00,50.7,50.72,50.68,50.72,22900.0,35.4039,35.4178,35.3899,35.4178,22900.0
2014-10-23 11:50:00,50.72,50.73,50.68,50.68,22700.0,35.4178,35.4248,35.3899,35.3899,22700.0
2014-10-23 12:00:00,50.69,50.7,50.65,50.66,15300.0,35.3969,35.4039,35.3689,35.3759,15300.0
2014-10-23 12:10:00,50.66,50.67,50.59,50.59,42400.0,35.3759,35.3829,35.327,35.327,42400.0
2014-10-23 12:20:00,50.6,50.68,50.58,50.68,14300.0,35.334,35.3899,35.3201,35.3899,14300.0
2014-10-23 12:30:00,50.68,50.68,50.58,50.58,19800.0,35.3899,35.3899,35.3201,35.3201,19800.0
2014-10-23 12:40:00,50.59,50.62,50.57,50.61,14700.0,35.327,35.348,35.3131,35.341,14700.0
2014-10-23 12:50:00,50.62,50.65,50.61,50.62,10300.0,35.348,35.3689,35.341,35.348,10300.0
2014-10-23 13:00:00,50.62,50.71,50.62,50.69,34000.0,35.348,35.4108,35.348,35.3969,34000.0
2014-10-23 13:10:00,50.69,50.72,50.67,50.68,17000.0,35.3969,35.4178,35.3829,35.3899,17000.0
2014-10-23 13:20:00,50.67,50.71,50.65,50.71,21500.0,35.3829,35.4108,35.3689,35.4108,21500.0
2014-10-23 13:30:00,50.72,50.76,50.71,50.75,28300.0,35.4178,35.4458,35.4108,35.4388,28300.0
2014-10-23 13:40:00,50.75,50.76,50.73,50.73,16600.0,35.4388,35.4458,35.4248,35.4248,16600.0
2014-10-23 13:50:00,50.73,50.74,50.67,50.67,9900.0,35.4248,35.4318,35.3829,35.3829,9900.0
2014-10-23 14:00:00,50.67,50.72,50.66,50.7,23200.0,35.3829,35.4178,35.3759,35.4039,23200.0
2014-10-23 14:10:00,50.7,50.75,50.7,50.75,18200.0,35.4039,35.4388,35.4039,35.4388,18200.0
2014-10-23 14:20:00,50.74,50.78,50.72,50.77,32400.0,35.4318,35.4597,35.4178,35.4527,32400.0
2014-10-23 14:30:00,50.77,50.79,50.74,50.79,25000.0,35.4527,35.4667,35.4318,35.4667,25000.0
2014-10-23 14:40:00,50.78,50.79,50.75,50.77,16600.0,35.4597,35.4667,35.4388,35.4527,16600.0
2014-10-23 14:50:00,50.78,50.79,50.57,50.64,45200.0,35.4597,35.4667,35.3131,35.362,45200.0
2014-10-23 15:00:00,50.64,50.64,50.54,50.56,40800.0,35.362,35.362,35.2921,35.3061,40800.0
2014-10-23 15:10:00,50.55,50.64,50.52,50.56,42600.0,35.2991,35.362,35.2782,35.3061,42600.0
2014-10-23 15:20:00,50.55,50.57,50.46,50.49,38100.0,35.2991,35.3131,35.2363,35.2572,38100.0
2014-10-23 15:30:00,50.49,50.61,50.48,50.55,51600.0,35.2572,35.341,35.2502,35.2991,51600.0
2014-10-23 15:40:00,50.55,50.57,50.52,50.55,73200.0,35.2991,35.3131,35.2782,35.2991,73200.0
2014-10-23 15:50:00,50.55,50.6,50.45,50.5,175900.0,35.2991,35.334,35.2293,35.2642,175900.0
2014-10-24 09:30:00,50.54,50.74,50.54,50.71,69900.0,35.2921,35.4318,35.2921,35.4108,69900.0
2014-10-24 09:40:00,50.71,50.76,50.57,50.61,22600.0,35.4108,35.4458,35.3131,35.341,22600.0
2014-10-24 09:50:00,50.61,50.7,50.56,50.7,27200.0,35.341,35.4039,35.3061,35.4039,27200.0
2014-10-24 10:00:00,50.69,50.73,50.54,50.63,49100.0,35.3969,35.4248,35.2921,35.355,49100.0
2014-10-24 10:10:00,50.62,50.67,50.61,50.65,43600.0,35.348,35.3829,35.341,35.3689,43600.0
2014-10-24 10:20:00,50.64,50.68,50.6,50.65,28400.0,35.362,35.3899,35.334,35.3689,28400.0
2014-10-24 10:30:00,50.65,50.72,50.63,50.69,21800.0,35.3689,35.4178,35.355,35.3969,21800.0
2014-10-24 10:40:00,50.69,50.72,50.68,50.72,16300.0,35.3969,35.4178,35.3899,35.4178,16300.0
2014-10-24 10:50:00,50.72,50.79,50.71,50.79,23400.0,35.4178,35.4667,35.4108,35.4667,23400.0
2014-10-24 11:00:00,50.8,50.8,50.69,50.69,23000.0,35.4737,35.4737,35.3969,35.3969,23000.0
2014-10-24 11:10:00,50.69,50.74,50.67,50.73,24300.0,35.3969,35.4318,35.3829,35.4248,24300.0
2014-10-24 11:20:00,50.73,50.74,50.66,50.67,19300.0,35.4248,35.4318,35.3759,35.3829,19300.0
2014-10-24 11:30:00,50.67,50.79,50.66,50.78,24000.0,35.3829,35.4667,35.3759,35.4597,24000.0
2014-10-24 11:40:00,50.78,50.84,50.77,50.79,15700.0,35.4597,35.5016,35.4527,35.4667,15700.0
2014-10-24 11:50:00,50.8,50.81,50.77,50.79,8300.0,35.4737,35.4807,35.4527,35.4667,8300.0
2014-10-24 12:00:00,50.79,50.8,50.77,50.77,14500.0,35.4667,35.4737,35.4527,35.4527,14500.0
2014-10-24 12:10:00,50.77,50.84,50.76,50.83,23300.0,35.4527,35.5016,35.4458,35.4946,23300.0
2014-10-24 12:20:00,50.83,50.83,50.78,50.8,9100.0,35.4946,35.4946,35.4597,35.4737,9100.0
2014-10-24 12:30:00,50.79,50.81,50.77,50.78,17600.0,35.4667,35.4807,35.4527,35.4597,17600.0
2014-10-24 12:40:00,50.77,50.79,50.76,50.77,14700.0,35.4527,35.4667,35.4458,35.4527,14700.0
2014-10-24 12:50:00,50.77,50.77,50.7,50.72,12700.0,35.4527,35.4527,35.4039,35.4178,12700.0
2014-10-24 13:00:00,50.72,50.74,50.69,50.7,15700.0,35.4178,35.4318,35.3969,35.4039,15700.0
2014-10-24 13:10:00,50.7,50.72,50.66,50.66,14400.0,35.4039,35.4178,35.3759,35.3759,14400.0
2014-10-24 13:20:00,50.65,50.69,50.65,50.69,7900.0,35.3689,35.3969,35.3689,35.3969,7900.0
2014-10-24 13:30:00,50.68,50.75,50.66,50.74,12900.0,35.3899,35.4388,35.3759,35.4318,12900.0
2014-10-24 13:40:00,50.74,50.77,50.74,50.75,9600.0,35.4318,35.4527,35.4318,35.4388,9600.0
2014-10-24 13:50:00,50.75,50.79,50.74,50.77,16900.0,35.4388,35.4667,35.4318,35.4527,16900.0
2014-10-24 14:00:00,50.77,50.79,50.74,50.78,10000.0,35.4527,35.4667,35.4318,35.4597,10000.0
2014-10-24 14:10:00,50.78,50.79,50.76,50.78,16300.0,35.4597,35.4667,35.4458,35.4597,16300.0
2014-10-24 14:20:00,50.77,50.85,50.77,50.85,32800.0,35.4527,35.5086,35.4527,35.5086,32800.0
2014-10-24 14:30:00,50.85,50.92,50.85,50.92,81400.0,35.5086,35.5575,35.5086,35.5575,81400.0
2014-10-24 14:40:00,50.92,51.0,50.92,50.99,45000.0,35.5575,35.6133,35.5575,35.6064,45000.0
2014-10-24 14:50:00,51.0,51.01,50.98,50.98,118100.0,35.6133,35.6203,35.5994,35.5994,118100.0
2014-10-24 15:00:00,50.99,50.99,50.92,50.93,52700.0,35.6064,35.6064,35.5575,35.5645,52700.0
2014-10-24 15:10:00,50.94,50.94,50.9,50.92,70300.0,35.5714,35.5714,35.5435,35.5575,70300.0
2014-10-24 15:20:00,50.92,50.93,50.88,50.91,45500.0,35.5575,35.5645,35.5295,35.5505,45500.0
2014-10-24 15:30:00,50.92,50.96,50.9,50.95,45700.0,35.5575,35.5854,35.5435,35.5784,45700.0
2014-10-24 15:40:00,50.95,51.03,50.94,50.98,99700.0,35.5784,35.6343,35.5714,35.5994,99700.0
2014-10-24 15:50:00,50.99,51.04,50.97,51.02,117000.0,35.6064,35.6413,35.5924,35.6273,117000.0
2014-10-27 09:30:00,51.0,51.12,50.84,51.07,54500.0,35.6133,35.6971,35.5016,35.6622,54500.0
2014-10-27 09:40:00,51.08,51.1,51.01,51.04,50100.0,35.6692,35.6832,35.6203,35.6413,50100.0
2014-10-27 09:50:00,51.04,51.15,51.04,51.1,30100.0,35.6413,35.7181,35.6413,35.6832,30100.0
2014-10-27 10:00:00,51.09,51.19,51.02,51.18,29800.0,35.6762,35.746,35.6273,35.739,29800.0
2014-10-27 10:10:00,51.18,51.24,51.16,51.21,14400.0,35.739,35.7809,35.7251,35.76,14400.0
2014-10-27 10:20:00,51.21,51.29,51.19,51.28,30300.0,35.76,35.8158,35.746,35.8089,30300.0
2014-10-27 10:30:00,51.28,51.31,51.22,51.3,27000.0,35.8089,35.8298,35.767,35.8228,27000.0
2014-10-27 10:40:00,51.3,51.45,51.28,51.36,43400.0,35.8228,35.9276,35.8089,35.8647,43400.0
2014-10-27 10:50:00,51.36,51.36,51.28,51.31,13300.0,35.8647,35.8647,35.8089,35.8298,13300.0
2014-10-27 11:00:00,51.31,51.34,51.28,51.33,77400.0,35.8298,35.8508,35.8089,35.8438,77400.0
2014-10-27 11:10:00,51.33,51.39,51.29,51.31,16600.0,35.8438,35.8857,35.8158,35.8298,16600.0
2014-10-27 11:20:00,51.3,51.32,51.26,51.27,21000.0,35.8228,35.8368,35.7949,35.8019,21000.0
2014-10-27 11:30:00,51.27,51.29,51.17,51.19,19900.0,35.8019,35.8158,35.7321,35.746,19900.0
2014-10-27 11:40:00,51.19,51.19,51.09,51.1,17900.0,35.746,35.746,35.6762,35.6832,17900.0
2014-10-27 11:50:00,51.09,51.13,51.06,51.11,12000.0,35.6762,35.7041,35.6552,35.6902,12000.0
2014-10-27 12:00:00,51.11,51.22,51.11,51.2,60500.0,35.6902,35.767,35.6902,35.753,60500.0
2014-10-27 12:10:00,51.21,51.25,51.17,51.19,22900.0,35.76,35.7879,35.7321,35.746,22900.0
2014-10-27 12:20:00,51.19,51.2,51.13,51.15,15100.0,35.746,35.753,35.7041,35.7181,15100.0
2014-10-27 12:30:00,51.14,51.16,51.09,51.14,11200.0,35.7111,35.7251,35.6762,35.7111,11200.0
2014-10-27 12:40:00,51.13,51.2,51.11,51.15,14900.0,35.7041,35.753,35.6902,35.7181,14900.0
2014-10-27 12:50:00,51.15,51.16,51.13,51.15,10400.0,35.7181,35.7251,35.7041,35.7181,10400.0
2014-10-27 13:00:00,51.15,51.23,51.15,51.22,26600.0,35.7181,35.774,35.7181,35.767,26600.0
2014-10-27 13:10:00,51.21,51.27,51.21,51.25,16100.0,35.76,35.8019,35.76,35.7879,16100.0
2014-10-27 13:20:00,51.25,51.25,51.17,51.18,12900.0,35.7879,35.7879,35.7321,35.739,12900.0
2014-10-27 13:30:00,51.19,51.19,51.15,51.16,9700.0,35.746,35.746,35.7181,35.7251,9700.0
2014-10-27 13:40:00,51.15,51.17,51.13,51.15,9100.0,35.7181,35.7321,35.7041,35.7181,9100.0
2014-10-27 13:50:00,51.15,51.16,51.13,51.15,16000.0,35.7181,35.7251,35.7041,35.7181,16000.0
2014-10-27 14:00:00,51.15,51.18,51.12,51.16,29200.0,35.7181,35.739,35.6971,35.7251,29200.0
2014-10-27 14:10:00,51.17,51.25,51.15,51.25,23400.0,35.7321,35.7879,35.7181,35.7879,23400.0
2014-10-27 14:20:00,51.24,51.25,51.15,51.17,23700.0,35.7809,35.7879,35.7181,35.7321,23700.0
2014-10-27 14:30:00,51.17,51.19,51.11,51.17,15700.0,35.7321,35.746,35.6902,35.7321,15700.0
2014-10-27 14:40:00,51.17,51.19,51.16,51.19,14900.0,35.7321,35.746,35.7251,35.746,14900.0
2014-10-27 14:50:00,51.2,51.21,51.12,51.15,14100.0,35.753,35.76,35.6971,35.7181,14100.0
2014-10-27 15:00:00,51.15,51.17,51.13,51.13,47100.0,35.7181,35.7321,35.7041,35.7041,47100.0
2014-10-27 15:10:00,51.13,51.16,51.1,51.15,33200.0,35.7041,35.7251,35.6832,35.7181,33200.0
2014-10-27 15:20:00,51.14,51.16,51.08,51.08,33600.0,35.7111,35.7251,35.6692,35.6692,33600.0
2014-10-27 15:30:00,51.08,51.13,51.06,51.12,36200.0,35.6692,35.7041,35.6552,35.6971,36200.0
2014-10-27 15:40:00,51.11,51.17,51.1,51.15,51300.0,35.6902,35.7321,35.6832,35.7181,51300.0
2014-10-27 15:50:00,51.16,51.2,51.12,51.15,106200.0,35.7251,35.753,35.6971,35.7181,106200.0
2014-10-28 09:30:00,51.44,51.44,51.17,51.25,71700.0,35.9206,35.9206,35.7321,35.7879,71700.0
2014-10-28 09:40:00,51.24,51.31,51.2,51.27,21900.0,35.7809,35.8298,35.753,35.8019,21900.0
2014-10-28 09:50:00,51.27,51.36,51.26,51.26,34100.0,35.8019,35.8647,35.7949,35.7949,34100.0
2014-10-28 10:00:00,51.26,51.31,51.22,51.22,43600.0,35.7949,35.8298,35.767,35.767,43600.0
2014-10-28 10:10:00,51.22,51.23,51.13,51.13,30000.0,35.767,35.774,35.7041,35.7041,30000.0
2014-10-28 10:20:00,51.13,51.14,51.08,51.14,43600.0,35.7041,35.7111,35.6692,35.7111,43600.0
2014-10-28 10:30:00,51.14,51.15,51.1,51.14,25100.0,35.7111,35.7181,35.6832,35.7111,25100.0
2014-10-28 10:40:00,51.13,51.14,51.05,51.06,32300.0,35.7041,35.7111,35.6483,35.6552,32300.0
2014-10-28 10:50:00,51.06,51.1,51.06,51.06,15200.0,35.6552,35.6832,35.6552,35.6552,15200.0
2014-10-28 11:00:00,51.07,51.11,51.06,51.06,20200.0,35.6622,35.6902,35.6552,35.6552,20200.0
2014-10-28 11:10:00,51.07,51.1,51.07,51.09,28200.0,35.6622,35.6832,35.6622,35.6762,28200.0
2014-10-28 11:20:00,51.09,51.1,51.07,51.08,23000.0,35.6762,35.6832,35.6622,35.6692,23000.0
2014-10-28 11:30:00,51.09,51.11,51.08,51.1,19800.0,35.6762,35.6902,35.6692,35.6832,19800.0
2014-10-28 11:40:00,51.09,51.13,51.07,51.07,12600.0,35.6762,35.7041,35.6622,35.6622,12600.0
2014-10-28 11:50:00,51.07,51.08,51.03,51.04,20000.0,35.6622,35.6692,35.6343,35.6413,20000.0
2014-10-28 12:00:00,51.04,51.08,51.04,51.07,22600.0,35.6413,35.6692,35.6413,35.6622,22600.0
2014-10-28 12:10:00,51.08,51.09,51.05,51.07,14700.0,35.6692,35.6762,35.6483,35.6622,14700.0
2014-10-28 12:20:00,51.07,51.12,51.07,51.12,18500.0,35.6622,35.6971,35.6622,35.6971,18500.0
2014-10-28 12:30:00,51.12,51.12,51.09,51.12,16100.0,35.6971,35.6971,35.6762,35.6971,16100.0
2014-10-28 12:40:00,51.12,51.12,51.04,51.06,12600.0,35.6971,35.6971,35.6413,35.6552,12600.0
2014-10-28 12:50:00,51.05,51.09,51.05,51.09,9900.0,35.6483,35.6762,35.6483,35.6762,9900.0
2014-10-28 13:00:00,51.09,51.15,51.09,51.14,16400.0,35.6762,35.7181,35.6762,35.7111,16400.0
2014-10-28 13:10:00,51.14,51.14,51.06,51.06,8300.0,35.7111,35.7111,35.6552,35.6552,8300.0
2014-10-28 13:20:00,51.07,51.11,51.07,51.1,8900.0,35.6622,35.6902,35.6622,35.6832,8900.0
2014-10-28 13:30:00,51.1,51.11,51.09,51.1,19200.0,35.6832,35.6902,35.6762,35.6832,19200.0
2014-10-28 13:40:00,51.1,51.12,51.08,51.08,17500.0,35.6832,35.6971,35.6692,35.6692,17500.0
2014-10-28 13:50:00,51.07,51.09,51.03,51.06,10700.0,35.6622,35.6762,35.6343,35.6552,10700.0
2014-10-28 14:00:00,51.05,51.08,51.04,51.08,22800.0,35.6483,35.6692,35.6413,35.6692,22800.0
2014-10-28 14:10:00,51.08,51.09,51.03,51.03,12400.0,35.6692,35.6762,35.6343,35.6343,12400.0
2014-10-28 14:20:00,51.03,51.07,51.03,51.06,17900.0,35.6343,35.6622,35.6343,35.6552,17900.0
2014-10-28 14:30:00,51.06,51.1,51.06,51.1,17900.0,35.6552,35.6832,35.6552,35.6832,17900.0
2014-10-28 14:40:00,51.09,51.1,51.07,51.08,17000.0,35.6762,35.6832,35.6622,35.6692,17000.0
2014-10-28 14:50:00,51.09,51.1,51.08,51.1,17300.0,35.6762,35.6832,35.6692,35.6832,17300.0
2014-10-28 15:00:00,51.1,51.23,51.09,51.23,39900.0,35.6832,35.774,35.6762,35.774,39900.0
2014-10-28 15:10:00,51.23,51.28,51.21,51.27,38300.0,35.774,35.8089,35.76,35.8019,38300.0
2014-10-28 15:20:00,51.27,51.31,51.25,51.28,36300.0,35.8019,35.8298,35.7879,35.8089,36300.0
2014-10-28 15:30:00,51.28,51.35,51.27,51.34,37900.0,35.8089,35.8577,35.8019,35.8508,37900.0
2014-10-28 15:40:00,51.35,51.35,51.28,51.3,68300.0,35.8577,35.8577,35.8089,35.8228,68300.0
2014-10-28 15:50:00,51.3,51.37,51.29,51.37,98500.0,35.8228,35.8717,35.8158,35.8717,98500.0
2014-10-29 09:30:00,51.42,51.45,51.2,51.27,162800.0,35.9066,35.9276,35.753,35.8019,162800.0
2014-10-29 09:40:00,51.26,51.26,51.14,51.17,25400.0,35.7949,35.7949,35.7111,35.7321,25400.0
2014-10-29 09:50:00,51.17,51.22,51.11,51.17,68500.0,35.7321,35.767,35.6902,35.7321,68500.0
2014-10-29 10:00:00,51.18,51.29,51.17,51.22,53100.0,35.739,35.8158,35.7321,35.767,53100.0
2014-10-29 10:10:00,51.22,51.31,51.21,51.25,27500.0,35.767,35.8298,35.76,35.7879,27500.0
2014-10-29 10:20:00,51.26,51.33,51.24,51.29,27400.0,35.7949,35.8438,35.7809,35.8158,27400.0
2014-10-29 10:30:00,51.28,51.36,51.28,51.29,36900.0,35.8089,35.8647,35.8089,35.8158,36900.0
2014-10-29 10:40:00,51.29,51.32,51.23,51.23,31200.0,35.8158,35.8368,35.774,35.774,31200.0
2014-10-29 10:50:00,51.22,51.23,51.14,51.16,75600.0,35.767,35.774,35.7111,35.7251,75600.0
2014-10-29 11:00:00,51.17,51.17,51.06,51.08,51300.0,35.7321,35.7321,35.6552,35.6692,51300.0
2014-10-29 11:10:00,51.08,51.11,51.05,51.06,43500.0,35.6692,35.6902,35.6483,35.6552,43500.0
2014-10-29 11:20:00,51.06,51.12,51.02,51.1,53600.0,35.6552,35.6971,35.6273,35.6832,53600.0
2014-10-29 11:30:00,51.1,51.1,51.05,51.05,22300.0,35.6832,35.6832,35.6483,35.6483,22300.0
2014-10-29 11:40:00,51.05,51.08,50.96,51.0,49600.0,35.6483,35.6692,35.5854,35.6133,49600.0
2014-10-29 11:50:00,51.0,51.03,50.95,50.96,32400.0,35.6133,35.6343,35.5784,35.5854,32400.0
2014-10-29 12:00:00,50.96,50.97,50.86,50.94,39100.0,35.5854,35.5924,35.5156,35.5714,39100.0
2014-10-29 12:10:00,50.94,50.95,50.89,50.89,51300.0,35.5714,35.5784,35.5365,35.5365,51300.0
2014-10-29 12:20:00,50.89,50.89,50.84,50.85,54400.0,35.5365,35.5365,35.5016,35.5086,54400.0
2014-10-29 12:30:00,50.85,50.89,50.83,50.85,35400.0,35.5086,35.5365,35.4946,35.5086,35400.0
2014-10-29 12:40:00,50.85,50.86,50.82,50.83,25300.0,35.5086,35.5156,35.4876,35.4946,25300.0
2014-10-29 12:50:00,50.84,50.88,50.84,50.84,20800.0,35.5016,35.5295,35.5016,35.5016,20800.0
2014-10-29 13:00:00,50.85,50.86,50.81,50.81,30700.0,35.5086,35.5156,35.4807,35.4807,30700.0
2014-10-29 13:10:00,50.82,50.82,50.79,50.8,45900.0,35.4876,35.4876,35.4667,35.4737,45900.0
2014-10-29 13:20:00,50.8,50.82,50.78,50.82,26300.0,35.4737,35.4876,35.4597,35.4876,26300.0
2014-10-29 13:30:00,50.83,50.83,50.73,50.74,30300.0,35.4946,35.4946,35.4248,35.4318,30300.0
2014-10-29 13:40:00,50.75,50.76,50.7,50.74,34200.0,35.4388,35.4458,35.4039,35.4318,34200.0
2014-10-29 13:50:00,50.74,50.83,50.73,50.83,61900.0,35.4318,35.4946,35.4248,35.4946,61900.0
2014-10-29 14:00:00,50.83,50.83,50.56,50.64,75200.0,35.4946,35.4946,35.3061,35.362,75200.0
2014-10-29 14:10:00,50.65,50.67,50.4,50.51,89800.0,35.3689,35.3829,35.1944,35.2712,89800.0
2014-10-29 14:20:00,50.52,50.68,50.52,50.68,48200.0,35.2782,35.3899,35.2782,35.3899,48200.0
2014-10-29 14:30:00,50.67,50.72,50.63,50.63,54200.0,35.3829,35.4178,35.355,35.355,54200.0
2014-10-29 14:40:00,50.63,50.7,50.59,50.62,60900.0,35.355,35.4039,35.327,35.348,60900.0
2014-10-29 14:50:00,50.62,50.66,50.57,50.65,47800.0,35.348,35.3759,35.3131,35.3689,47800.0
2014-10-29 15:00:00,50.65,50.66,50.48,50.5,64900.0,35.3689,35.3759,35.2502,35.2642,64900.0
2014-10-29 15:10:00,50.5,50.67,50.48,50.67,62200.0,35.2642,35.3829,35.2502,35.3829,62200.0
2014-10-29 15:20:00,50.67,50.73,50.64,50.72,39800.0,35.3829,35.4248,35.362,35.4178,39800.0
2014-10-29 15:30:00,50.72,50.88,50.72,50.85,72900.0,35.4178,35.5295,35.4178,35.5086,72900.0
2014-10-29 15:40:00,50.85,50.91,50.82,50.87,121100.0,35.5086,35.5505,35.4876,35.5226,121100.0
2014-10-29 15:50:00,50.87,50.95,50.85,50.89,305800.0,35.5226,35.5784,35.5086,35.5365,305800.0
2014-10-30 09:30:00,50.65,50.82,50.6,50.81,94300.0,35.3689,35.4876,35.334,35.4807,94300.0
2014-10-30 09:40:00,50.81,50.91,50.79,50.85,47300.0,35.4807,35.5505,35.4667,35.5086,47300.0
2014-10-30 09:50:00,50.86,50.94,50.82,50.89,43200.0,35.5156,35.5714,35.4876,35.5365,43200.0
2014-10-30 10:00:00,50.89,50.96,50.85,50.9,35300.0,35.5365,35.5854,35.5086,35.5435,35300.0
2014-10-30 10:10:00,50.9,50.98,50.87,50.96,20500.0,35.5435,35.5994,35.5226,35.5854,20500.0
2014-10-30 10:20:00,50.96,51.04,50.94,50.96,20800.0,35.5854,35.6413,35.5714,35.5854,20800.0
2014-10-30 10:30:00,50.97,51.0,50.87,50.87,20700.0,35.5924,35.6133,35.5226,35.5226,20700.0
2014-10-30 10:40:00,50.87,50.9,50.84,50.85,36900.0,35.5226,35.5435,35.5016,35.5086,36900.0
2014-10-30 10:50:00,50.84,50.96,50.84,50.96,61200.0,35.5016,35.5854,35.5016,35.5854,61200.0
2014-10-30 11:00:00,50.96,50.98,50.93,50.96,61200.0,35.5854,35.5994,35.5645,35.5854,61200.0
2014-10-30 11:10:00,50.96,51.04,50.96,51.01,45300.0,35.5854,35.6413,35.5854,35.6203,45300.0
2014-10-30 11:20:00,51.01,51.08,50.98,51.07,63900.0,35.6203,35.6692,35.5994,35.6622,63900.0
2014-10-30 11:30:00,51.09,51.25,51.06,51.21,65300.0,35.6762,35.7879,35.6552,35.76,65300.0
2014-10-30 11:40:00,51.21,51.27,51.15,51.25,38900.0,35.76,35.8019,35.7181,35.7879,38900.0
2014-10-30 11:50:00,51.24,51.3,51.22,51.28,30500.0,35.7809,35.8228,35.767,35.8089,30500.0
2014-10-30 12:00:00,51.28,51.29,51.23,51.27,36100.0,35.8089,35.8158,35.774,35.8019,36100.0
2014-10-30 12:10:00,51.28,51.3,51.25,51.29,63600.0,35.8089,35.8228,35.7879,35.8158,63600.0
2014-10-30 12:20:00,51.28,51.33,51.28,51.3,44000.0,35.8089,35.8438,35.8089,35.8228,44000.0
2014-10-30 12:30:00,51.3,51.34,51.26,51.32,75300.0,35.8228,35.8508,35.7949,35.8368,75300.0
2014-10-30 12:40:00,51.32,51.32,51.25,51.27,30900.0,35.8368,35.8368,35.7879,35.8019,30900.0
2014-10-30 12:50:00,51.28,51.29,51.24,51.25,43900.0,35.8089,35.8158,35.7809,35.7879,43900.0
2014-10-30 13:00:00,51.26,51.3,51.26,51.3,16800.0,35.7949,35.8228,35.7949,35.8228,16800.0
2014-10-30 13:10:00,51.3,51.45,51.29,51.4,37500.0,35.8228,35.9276,35.8158,35.8927,37500.0
2014-10-30 13:20:00,51.39,51.44,51.37,51.43,11900.0,35.8857,35.9206,35.8717,35.9136,11900.0
2014-10-30 13:30:00,51.43,51.45,51.38,51.45,31200.0,35.9136,35.9276,35.8787,35.9276,31200.0
2014-10-30 13:40:00,51.45,51.48,51.43,51.44,20800.0,35.9276,35.9485,35.9136,35.9206,20800.0
2014-10-30 13:50:00,51.44,51.55,51.44,51.54,31900.0,35.9206,35.9974,35.9206,35.9904,31900.0
2014-10-30 14:00:00,51.55,51.55,51.5,51.52,25200.0,35.9974,35.9974,35.9625,35.9765,25200.0
2014-10-30 14:10:00,51.51,51.56,51.49,51.49,25800.0,35.9695,36.0044,35.9555,35.9555,25800.0
2014-10-30 14:20:00,51.5,51.51,51.45,51.45,24900.0,35.9625,35.9695,35.9276,35.9276,24900.0
2014-10-30 14:30:00,51.45,51.45,51.39,51.41,29700.0,35.9276,35.9276,35.8857,35.8996,29700.0
2014-10-30 14:40:00,51.41,51.45,51.35,51.35,28800.0,35.8996,35.9276,35.8577,35.8577,28800.0
2014-10-30 14:50:00,51.35,51.36,51.24,51.26,26400.0,35.8577,35.8647,35.7809,35.7949,26400.0
2014-10-30 15:00:00,51.27,51.28,51.24,51.26,22100.0,35.8019,35.8089,35.7809,35.7949,22100.0
2014-10-30 15:10:00,51.26,51.33,51.26,51.31,32600.0,35.7949,35.8438,35.7949,35.8298,32600.0
2014-10-30 15:20:00,51.31,51.33,51.25,51.3,32500.0,35.8298,35.8438,35.7879,35.8228,32500.0
2014-10-30 15:30:00,51.3,51.35,51.29,51.32,46400.0,35.8228,35.8577,35.8158,35.8368,46400.0
2014-10-30 15:40:00,51.33,51.41,51.3,51.41,87000.0,35.8438,35.8996,35.8228,35.8996,87000.0
2014-10-30 15:50:00,51.41,51.47,51.4,51.45,166000.0,35.8996,35.9415,35.8927,35.9276,166000.0
2014-10-31 09:30:00,51.91,51.94,51.66,51.83,144900.0,36.2488,36.2697,36.0742,36.1929,144900.0
2014-10-31 09:40:00,51.84,51.86,51.69,51.75,30800.0,36.1999,36.2139,36.0952,36.1371,30800.0
2014-10-31 09:50:00,51.75,51.81,51.7,51.8,35900.0,36.1371,36.179,36.1022,36.172,35900.0
2014-10-31 10:00:00,51.79,51.87,51.78,51.85,50700.0,36.165,36.2209,36.158,36.2069,50700.0
2014-10-31 10:10:00,51.84,51.94,51.83,51.9,60000.0,36.1999,36.2697,36.1929,36.2418,60000.0
2014-10-31 10:20:00,51.92,51.97,51.88,51.94,69000.0,36.2558,36.2907,36.2278,36.2697,69000.0
2014-10-31 10:30:00,51.95,51.96,51.84,51.85,66400.0,36.2767,36.2837,36.1999,36.2069,66400.0
2014-10-31 10:40:00,51.85,51.93,51.85,51.88,40400.0,36.2069,36.2628,36.2069,36.2278,40400.0
2014-10-31 10:50:00,51.88,51.91,51.86,51.89,69500.0,36.2278,36.2488,36.2139,36.2348,69500.0
2014-10-31 11:00:00,51.88,51.93,51.86,51.92,26100.0,36.2278,36.2628,36.2139,36.2558,26100.0
2014-10-31 11:10:00,51.92,51.96,51.89,51.91,31000.0,36.2558,36.2837,36.2348,36.2488,31000.0
2014-10-31 11:20:00,51.91,51.96,51.9,51.96,21200.0,36.2488,36.2837,36.2418,36.2837,21200.0
2014-10-31 11:30:00,51.96,52.0,51.96,51.98,35000.0,36.2837,36.3116,36.2837,36.2977,35000.0
2014-10-31 11:40:00,51.98,51.99,51.94,51.94,31200.0,36.2977,36.3047,36.2697,36.2697,31200.0
2014-10-31 11:50:00,51.94,51.96,51.85,51.86,29000.0,36.2697,36.2837,36.2069,36.2139,29000.0
2014-10-31 12:00:00,51.86,51.87,51.79,51.79,23200.0,36.2139,36.2209,36.165,36.165,23200.0
2014-10-31 12:10:00,51.8,51.81,51.73,51.74,19800.0,36.172,36.179,36.1231,36.1301,19800.0
2014-10-31 12:20:00,51.74,51.8,51.73,51.77,14700.0,36.1301,36.172,36.1231,36.151,14700.0
2014-10-31 12:30:00,51.78,51.82,51.76,51.76,12600.0,36.158,36.1859,36.1441,36.1441,12600.0
2014-10-31 12:40:00,51.76,51.79,51.71,51.77,13800.0,36.1441,36.165,36.1091,36.151,13800.0
2014-10-31 12:50:00,51.78,51.79,51.76,51.79,16000.0,36.158,36.165,36.1441,36.165,16000.0
2014-10-31 13:00:00,51.79,51.8,51.73,51.79,16400.0,36.165,36.172,36.1231,36.165,16400.0
2014-10-31 13:10:00,51.78,51.82,51.78,51.81,14400.0,36.158,36.1859,36.158,36.179,14400.0
2014-10-31 13:20:00,51.81,51.85,51.81,51.81,19500.0,36.179,36.2069,36.179,36.179,19500.0
2014-10-31 13:30:00,51.82,51.83,51.79,51.81,15300.0,36.1859,36.1929,36.165,36.179,15300.0
2014-10-31 13:40:00,51.8,51.82,51.78,51.79,17200.0,36.172,36.1859,36.158,36.165,17200.0
2014-10-31 13:50:00,51.79,51.8,51.72,51.73,17500.0,36.165,36.172,36.1161,36.1231,17500.0
2014-10-31 14:00:00,51.74,51.81,51.74,51.81,13500.0,36.1301,36.179,36.1301,36.179,13500.0
2014-10-31 14:10:00,51.81,51.86,51.79,51.82,44700.0,36.179,36.2139,36.165,36.1859,44700.0
2014-10-31 14:20:00,51.82,51.84,51.79,51.79,37200.0,36.1859,36.1999,36.165,36.165,37200.0
2014-10-31 14:30:00,51.8,51.8,51.76,51.76,20500.0,36.172,36.172,36.1441,36.1441,20500.0
2014-10-31 14:40:00,51.77,51.77,51.68,51.68,33700.0,36.151,36.151,36.0882,36.0882,33700.0
2014-10-31 14:50:00,51.68,51.73,51.68,51.73,23500.0,36.0882,36.1231,36.0882,36.1231,23500.0
2014-10-31 15:00:00,51.73,51.74,51.7,51.73,16400.0,36.1231,36.1301,36.1022,36.1231,16400.0
2014-10-31 15:10:00,51.72,51.73,51.7,51.71,28300.0,36.1161,36.1231,36.1022,36.1091,28300.0
2014-10-31 15:20:00,51.72,51.83,51.72,51.82,45600.0,36.1161,36.1929,36.1161,36.1859,45600.0
2014-10-31 15:30:00,51.82,51.82,51.77,51.78,75200.0,36.1859,36.1859,36.151,36.158,75200.0
2014-10-31 15:40:00,51.78,51.91,51.77,51.91,130100.0,36.158,36.2488,36.151,36.2488,130100.0
2014-10-31 15:50:00,51.91,51.97,51.89,51.95,369400.0,36.2488,36.2907,36.2348,36.2767,369400.0
2014-11-03 09:30:00,52.0,52.29,51.89,52.27,191700.0,36.3116,36.5142,36.2348,36.5002,191700.0
2014-11-03 09:40:00,52.28,52.3,52.22,52.24,57400.0,36.5072,36.5211,36.4653,36.4792,57400.0
2014-11-03 09:50:00,52.24,52.29,52.16,52.28,37800.0,36.4792,36.5142,36.4234,36.5072,37800.0
2014-11-03 10:00:00,52.28,52.35,52.18,52.28,74000.0,36.5072,36.556,36.4373,36.5072,74000.0
2014-11-03 10:10:00,52.28,52.33,52.15,52.16,44600.0,36.5072,36.5421,36.4164,36.4234,44600.0
2014-11-03 10:20:00,52.13,52.18,52.11,52.13,29200.0,36.4024,36.4373,36.3885,36.4024,29200.0
2014-11-03 10:30:00,52.13,52.16,52.07,52.07,28500.0,36.4024,36.4234,36.3605,36.3605,28500.0
2014-11-03 10:40:00,52.07,52.1,52.0,52.0,19300.0,36.3605,36.3815,36.3116,36.3116,19300.0
2014-11-03 10:50:00,51.99,52.06,51.97,52.04,27600.0,36.3047,36.3535,36.2907,36.3396,27600.0
2014-11-03 11:00:00,52.04,52.08,52.0,52.02,27100.0,36.3396,36.3675,36.3116,36.3256,27100.0
2014-11-03 11:10:00,52.01,52.09,51.99,52.05,29300.0,36.3186,36.3745,36.3047,36.3466,29300.0
2014-11-03 11:20:00,52.05,52.07,52.01,52.03,42700.0,36.3466,36.3605,36.3186,36.3326,42700.0
2014-11-03 11:30:00,52.04,52.08,52.0,52.07,25400.0,36.3396,36.3675,36.3116,36.3605,25400.0
2014-11-03 11:40:00,52.07,52.11,52.06,52.1,43900.0,36.3605,36.3885,36.3535,36.3815,43900.0
2014-11-03 11:50:00,52.1,52.12,52.06,52.12,36200.0,36.3815,36.3954,36.3535,36.3954,36200.0
2014-11-03 12:00:00,52.12,52.19,52.11,52.18,24300.0,36.3954,36.4443,36.3885,36.4373,24300.0
2014-11-03 12:10:00,52.18,52.2,52.15,52.19,40800.0,36.4373,36.4513,36.4164,36.4443,40800.0
2014-11-03 12:20:00,52.19,52.25,52.19,52.24,37600.0,36.4443,36.4862,36.4443,36.4792,37600.0
2014-11-03 12:30:00,52.24,52.28,52.23,52.27,33000.0,36.4792,36.5072,36.4723,36.5002,33000.0
2014-11-03 12:40:00,52.27,52.32,52.26,52.31,59400.0,36.5002,36.5351,36.4932,36.5281,59400.0
2014-11-03 12:50:00,52.31,52.38,52.3,52.35,167500.0,36.5281,36.577,36.5211,36.556,167500.0
2014-11-03 13:00:00,52.34,52.37,52.31,52.33,61300.0,36.5491,36.57,36.5281,36.5421,61300.0
2014-11-03 13:10:00,52.33,52.37,52.32,52.37,21100.0,36.5421,36.57,36.5351,36.57,21100.0
2014-11-03 13:20:00,52.37,52.38,52.34,52.37,72300.0,36.57,36.577,36.5491,36.57,72300.0
2014-11-03 13:30:00,52.36,52.37,52.32,52.33,29300.0,36.563,36.57,36.5351,36.5421,29300.0
2014-11-03 13:40:00,52.32,52.38,52.32,52.36,57400.0,36.5351,36.577,36.5351,36.563,57400.0
2014-11-03 13:50:00,52.36,52.41,52.34,52.41,85000.0,36.563,36.5979,36.5491,36.5979,85000.0
2014-11-03 14:00:00,52.39,52.43,52.38,52.39,55400.0,36.584,36.6119,36.577,36.584,55400.0
2014-11-03 14:10:00,52.39,52.4,52.38,52.4,29800.0,36.584,36.591,36.577,36.591,29800.0
2014-11-03 14:20:00,52.4,52.47,52.39,52.46,71800.0,36.591,36.6398,36.584,36.6329,71800.0
2014-11-03 14:30:00,52.46,52.48,52.44,52.47,73900.0,36.6329,36.6468,36.6189,36.6398,73900.0
2014-11-03 14:40:00,52.47,52.59,52.46,52.59,81000.0,36.6398,36.7236,36.6329,36.7236,81000.0
2014-11-03 14:50:00,52.59,52.63,52.58,52.62,119300.0,36.7236,36.7516,36.7167,36.7446,119300.0
2014-11-03 15:00:00,52.62,52.64,52.6,52.62,83300.0,36.7446,36.7586,36.7306,36.7446,83300.0
2014-11-03 15:10:00,52.63,52.63,52.56,52.6,122000.0,36.7516,36.7516,36.7027,36.7306,122000.0
2014-11-03 15:20:00,52.59,52.62,52.56,52.6,109600.0,36.7236,36.7446,36.7027,36.7306,109600.0
2014-11-03 15:30:00,52.59,52.64,52.58,52.64,113700.0,36.7236,36.7586,36.7167,36.7586,113700.0
2014-11-03 15:40:00,52.64,52.73,52.61,52.71,307500.0,36.7586,36.8214,36.7376,36.8074,307500.0
2014-11-03 15:50:00,52.7,52.72,52.65,52.67,337200.0,36.8005,36.8144,36.7655,36.7795,337200.0
2014-11-04 09:30:00,52.72,52.9,52.64,52.87,112300.0,36.8144,36.9401,36.7586,36.9192,112300.0
2014-11-04 09:40:00,52.88,52.89,52.68,52.81,56100.0,36.9261,36.9331,36.7865,36.8773,56100.0
2014-11-04 09:50:00,52.81,52.9,52.76,52.81,109000.0,36.8773,36.9401,36.8424,36.8773,109000.0
2014-11-04 10:00:00,52.8,52.95,52.8,52.87,83000.0,36.8703,36.975,36.8703,36.9192,83000.0
2014-11-04 10:10:00,52.87,52.94,52.86,52.91,74900.0,36.9192,36.968,36.9122,36.9471,74900.0
2014-11-04 10:20:00,52.92,52.96,52.84,52.84,42900.0,36.9541,36.982,36.8982,36.8982,42900.0
2014-11-04 10:30:00,52.84,52.88,52.8,52.83,123700.0,36.8982,36.9261,36.8703,36.8912,123700.0
2014-11-04 10:40:00,52.83,52.87,52.79,52.81,44900.0,36.8912,36.9192,36.8633,36.8773,44900.0
2014-11-04 10:50:00,52.81,52.83,52.76,52.77,70800.0,36.8773,36.8912,36.8424,36.8493,70800.0
2014-11-04 11:00:00,52.78,52.79,52.67,52.69,62100.0,36.8563,36.8633,36.7795,36.7935,62100.0
2014-11-04 11:10:00,52.69,52.72,52.63,52.71,61500.0,36.7935,36.8144,36.7516,36.8074,61500.0
2014-11-04 11:20:00,52.72,52.75,52.68,52.71,55200.0,36.8144,36.8354,36.7865,36.8074,55200.0
2014-11-04 11:30:00,52.71,52.72,52.68,52.7,50400.0,36.8074,36.8144,36.7865,36.8005,50400.0
2014-11-04 11:40:00,52.7,52.7,52.6,52.63,93700.0,36.8005,36.8005,36.7306,36.7516,93700.0
2014-11-04 11:50:00,52.63,52.65,52.59,52.65,53000.0,36.7516,36.7655,36.7236,36.7655,53000.0
2014-11-04 12:00:00,52.65,52.75,52.64,52.74,49500.0,36.7655,36.8354,36.7586,36.8284,49500.0
2014-11-04 12:10:00,52.74,52.78,52.73,52.77,52000.0,36.8284,36.8563,36.8214,36.8493,52000.0
2014-11-04 12:20:00,52.77,52.84,52.74,52.82,43400.0,36.8493,36.8982,36.8284,36.8842,43400.0
2014-11-04 12:30:00,52.83,52.85,52.79,52.8,61100.0,36.8912,36.9052,36.8633,36.8703,61100.0
2014-11-04 12:40:00,52.8,52.89,52.8,52.87,37700.0,36.8703,36.9331,36.8703,36.9192,37700.0
2014-11-04 12:50:00,52.86,52.89,52.85,52.86,43400.0,36.9122,36.9331,36.9052,36.9122,43400.0
2014-11-04 13:00:00,52.86,52.86,52.78,52.79,31900.0,36.9122,36.9122,36.8563,36.8633,31900.0
2014-11-04 13:10:00,52.79,52.8,52.71,52.72,29900.0,36.8633,36.8703,36.8074,36.8144,29900.0
2014-11-04 13:20:00,52.71,52.71,52.63,52.67,56800.0,36.8074,36.8074,36.7516,36.7795,56800.0
2014-11-04 13:30:00,52.67,52.75,52.63,52.74,72500.0,36.7795,36.8354,36.7516,36.8284,72500.0
2014-11-04 13:40:00,52.74,52.83,52.73,52.83,94900.0,36.8284,36.8912,36.8214,36.8912,94900.0
2014-11-04 13:50:00,52.83,52.89,52.82,52.82,66700.0,36.8912,36.9331,36.8842,36.8842,66700.0
2014-11-04 14:00:00,52.82,52.86,52.8,52.83,42300.0,36.8842,36.9122,36.8703,36.8912,42300.0
2014-11-04 14:10:00,52.83,52.84,52.8,52.84,45700.0,36.8912,36.8982,36.8703,36.8982,45700.0
2014-11-04 14:20:00,52.84,52.85,52.8,52.8,84400.0,36.8982,36.9052,36.8703,36.8703,84400.0
2014-11-04 14:30:00,52.8,52.86,52.78,52.85,46700.0,36.8703,36.9122,36.8563,36.9052,46700.0
2014-11-04 14:40:00,52.85,52.86,52.79,52.79,49500.0,36.9052,36.9122,36.8633,36.8633,49500.0
2014-11-04 14:50:00,52.79,52.88,52.77,52.88,84100.0,36.8633,36.9261,36.8493,36.9261,84100.0
2014-11-04 15:00:00,52.88,52.89,52.82,52.86,64300.0,36.9261,36.9331,36.8842,36.9122,64300.0
2014-11-04 15:10:00,52.85,52.89,52.82,52.88,83000.0,36.9052,36.9331,36.8842,36.9261,83000.0
2014-11-04 15:20:00,52.87,52.91,52.82,52.85,75100.0,36.9192,36.9471,36.8842,36.9052,75100.0
2014-11-04 15:30:00,52.84,52.88,52.8,52.85,98100.0,36.8982,36.9261,36.8703,36.9052,98100.0
2014-11-04 15:40:00,52.85,52.89,52.81,52.82,135200.0,36.9052,36.9331,36.8773,36.8842,135200.0
2014-11-04 15:50:00,52.83,52.86,52.78,52.84,302200.0,36.8912,36.9122,36.8563,36.8982,302200.0
2014-11-05 09:30:00,53.08,53.32,52.97,53.27,150000.0,37.0658,37.2334,36.989,37.1985,150000.0
2014-11-05 09:40:00,53.26,53.4,53.2,53.4,95100.0,37.1915,37.2893,37.1496,37.2893,95100.0
2014-11-05 09:50:00,53.39,53.44,53.32,53.33,78100.0,37.2823,37.3172,37.2334,37.2404,78100.0
2014-11-05 10:00:00,53.32,53.34,53.15,53.25,95700.0,37.2334,37.2474,37.1147,37.1845,95700.0
2014-11-05 10:10:00,53.25,53.28,53.14,53.22,97200.0,37.1845,37.2055,37.1077,37.1636,97200.0
2014-11-05 10:20:00,53.21,53.22,53.11,53.11,43600.0,37.1566,37.1636,37.0868,37.0868,43600.0
2014-11-05 10:30:00,53.11,53.12,53.0,53.03,67800.0,37.0868,37.0937,37.0099,37.0309,67800.0
2014-11-05 10:40:00,53.02,53.02,52.92,52.97,62400.0,37.0239,37.0239,36.9541,36.989,62400.0
2014-11-05 10:50:00,52.97,53.01,52.93,53.01,54000.0,36.989,37.0169,36.9611,37.0169,54000.0
2014-11-05 11:00:00,53.01,53.1,53.01,53.07,46800.0,37.0169,37.0798,37.0169,37.0588,46800.0
2014-11-05 11:10:00,53.07,53.17,53.07,53.16,23600.0,37.0588,37.1287,37.0588,37.1217,23600.0
2014-11-05 11:20:00,53.15,53.16,53.11,53.12,34600.0,37.1147,37.1217,37.0868,37.0937,34600.0
2014-11-05 11:30:00,53.13,53.18,53.09,53.11,32900.0,37.1007,37.1356,37.0728,37.0868,32900.0
2014-11-05 11:40:00,53.12,53.17,53.12,53.16,27700.0,37.0937,37.1287,37.0937,37.1217,27700.0
2014-11-05 11:50:00,53.17,53.19,53.09,53.14,40500.0,37.1287,37.1426,37.0728,37.1077,40500.0
2014-11-05 12:00:00,53.14,53.22,53.14,53.19,21100.0,37.1077,37.1636,37.1077,37.1426,21100.0
2014-11-05 12:10:00,53.19,53.2,53.16,53.16,21200.0,37.1426,37.1496,37.1217,37.1217,21200.0
2014-11-05 12:20:00,53.16,53.2,53.14,53.14,35900.0,37.1217,37.1496,37.1077,37.1077,35900.0
2014-11-05 12:30:00,53.15,53.22,53.14,53.22,22100.0,37.1147,37.1636,37.1077,37.1636,22100.0
2014-11-05 12:40:00,53.22,53.23,53.17,53.19,24300.0,37.1636,37.1706,37.1287,37.1426,24300.0
2014-11-05 12:50:00,53.19,53.24,53.19,53.19,21600.0,37.1426,37.1775,37.1426,37.1426,21600.0
2014-11-05 13:00:00,53.19,53.27,53.19,53.25,29500.0,37.1426,37.1985,37.1426,37.1845,29500.0
2014-11-05 13:10:00,53.24,53.27,53.21,53.21,47200.0,37.1775,37.1985,37.1566,37.1566,47200.0
2014-11-05 13:20:00,53.21,53.24,53.2,53.23,25600.0,37.1566,37.1775,37.1496,37.1706,25600.0
2014-11-05 13:30:00,53.23,53.24,53.14,53.14,31200.0,37.1706,37.1775,37.1077,37.1077,31200.0
2014-11-05 13:40:00,53.14,53.16,53.12,53.12,20700.0,37.1077,37.1217,37.0937,37.0937,20700.0
2014-11-05 13:50:00,53.12,53.14,53.08,53.1,37400.0,37.0937,37.1077,37.0658,37.0798,37400.0
2014-11-05 14:00:00,53.11,53.14,53.09,53.12,17400.0,37.0868,37.1077,37.0728,37.0937,17400.0
2014-11-05 14:10:00,53.12,53.16,53.12,53.15,24100.0,37.0937,37.1217,37.0937,37.1147,24100.0
2014-11-05 14:20:00,53.14,53.21,53.14,53.17,43000.0,37.1077,37.1566,37.1077,37.1287,43000.0
2014-11-05 14:30:00,53.18,53.2,53.16,53.16,49300.0,37.1356,37.1496,37.1217,37.1217,49300.0
2014-11-05 14:40:00,53.17,53.18,53.1,53.11,85500.0,37.1287,37.1356,37.0798,37.0868,85500.0
2014-11-05 14:50:00,53.12,53.12,53.08,53.11,45100.0,37.0937,37.0937,37.0658,37.0868,45100.0
2014-11-05 15:00:00,53.11,53.16,53.11,53.15,28600.0,37.0868,37.1217,37.0868,37.1147,28600.0
2014-11-05 15:10:00,53.14,53.15,53.1,53.1,33200.0,37.1077,37.1147,37.0798,37.0798,33200.0
2014-11-05 15:20:00,53.1,53.11,53.05,53.1,49900.0,37.0798,37.0868,37.0449,37.0798,49900.0
2014-11-05 15:30:00,53.09,53.14,53.08,53.08,52300.0,37.0728,37.1077,37.0658,37.0658,52300.0
2014-11-05 15:40:00,53.08,53.1,53.05,53.1,86800.0,37.0658,37.0798,37.0449,37.0798,86800.0
2014-11-05 15:50:00,53.1,53.18,53.1,53.16,135300.0,37.0798,37.1356,37.0798,37.1217,135300.0
2014-11-06 09:30:00,53.21,53.32,53.11,53.12,92700.0,37.1566,37.2334,37.0868,37.0937,92700.0
2014-11-06 09:40:00,53.09,53.15,52.98,53.08,45600.0,37.0728,37.1147,36.996,37.0658,45600.0
2014-11-06 09:50:00,53.1,53.13,53.01,53.11,29400.0,37.0798,37.1007,37.0169,37.0868,29400.0
2014-11-06 10:00:00,53.11,53.15,53.06,53.06,28200.0,37.0868,37.1147,37.0518,37.0518,28200.0
2014-11-06 10:10:00,53.07,53.08,52.91,52.95,64300.0,37.0588,37.0658,36.9471,36.975,64300.0
2014-11-06 10:20:00,52.95,53.06,52.87,52.87,30200.0,36.975,37.0518,36.9192,36.9192,30200.0
2014-11-06 10:30:00,52.87,53.0,52.77,52.98,34600.0,36.9192,37.0099,36.8493,36.996,34600.0
2014-11-06 10:40:00,52.98,53.01,52.97,52.99,33700.0,36.996,37.0169,36.989,37.003,33700.0
2014-11-06 10:50:00,53.0,53.01,52.97,53.0,30500.0,37.0099,37.0169,36.989,37.0099,30500.0
2014-11-06 11:00:00,52.99,53.03,52.96,53.02,39300.0,37.003,37.0309,36.982,37.0239,39300.0
2014-11-06 11:10:00,53.03,53.05,52.98,53.05,39400.0,37.0309,37.0449,36.996,37.0449,39400.0
2014-11-06 11:20:00,53.05,53.13,53.05,53.05,45000.0,37.0449,37.1007,37.0449,37.0449,45000.0
2014-11-06 11:30:00,53.05,53.06,53.02,53.04,34800.0,37.0449,37.0518,37.0239,37.0379,34800.0
2014-11-06 11:40:00,53.03,53.06,53.01,53.04,54100.0,37.0309,37.0518,37.0169,37.0379,54100.0
2014-11-06 11:50:00,53.05,53.08,53.02,53.04,36700.0,37.0449,37.0658,37.0239,37.0379,36700.0
2014-11-06 12:00:00,53.04,53.06,53.01,53.04,39400.0,37.0379,37.0518,37.0169,37.0379,39400.0
2014-11-06 12:10:00,53.04,53.1,53.01,53.09,22500.0,37.0379,37.0798,37.0169,37.0728,22500.0
2014-11-06 12:20:00,53.08,53.09,53.05,53.05,16900.0,37.0658,37.0728,37.0449,37.0449,16900.0
2014-11-06 12:30:00,53.05,53.07,53.05,53.05,43600.0,37.0449,37.0588,37.0449,37.0449,43600.0
2014-11-06 12:40:00,53.05,53.13,53.05,53.12,24200.0,37.0449,37.1007,37.0449,37.0937,24200.0
2014-11-06 12:50:00,53.12,53.16,53.11,53.15,17900.0,37.0937,37.1217,37.0868,37.1147,17900.0
2014-11-06 13:00:00,53.15,53.17,53.14,53.16,14800.0,37.1147,37.1287,37.1077,37.1217,14800.0
2014-11-06 13:10:00,53.16,53.17,53.13,53.15,20300.0,37.1217,37.1287,37.1007,37.1147,20300.0
2014-11-06 13:20:00,53.15,53.17,53.14,53.14,17300.0,37.1147,37.1287,37.1077,37.1077,17300.0
2014-11-06 13:30:00,53.15,53.15,53.12,53.12,29400.0,37.1147,37.1147,37.0937,37.0937,29400.0
2014-11-06 13:40:00,53.13,53.13,53.06,53.07,41500.0,37.1007,37.1007,37.0518,37.0588,41500.0
2014-11-06 13:50:00,53.07,53.08,53.06,53.07,26800.0,37.0588,37.0658,37.0518,37.0588,26800.0
2014-11-06 14:00:00,53.07,53.08,53.04,53.06,26600.0,37.0588,37.0658,37.0379,37.0518,26600.0
2014-11-06 14:10:00,53.05,53.1,53.04,53.09,52500.0,37.0449,37.0798,37.0379,37.0728,52500.0
2014-11-06 14:20:00,53.1,53.14,53.08,53.08,34300.0,37.0798,37.1077,37.0658,37.0658,34300.0
2014-11-06 14:30:00,53.08,53.1,53.04,53.05,23300.0,37.0658,37.0798,37.0379,37.0449,23300.0
2014-11-06 14:40:00,53.05,53.08,53.04,53.07,23300.0,37.0449,37.0658,37.0379,37.0588,23300.0
2014-11-06 14:50:00,53.07,53.08,53.05,53.08,26400.0,37.0588,37.0658,37.0449,37.0658,26400.0
2014-11-06 15:00:00,53.08,53.1,53.06,53.08,37700.0,37.0658,37.0798,37.0518,37.0658,37700.0
2014-11-06 15:10:00,53.08,53.11,53.06,53.11,28100.0,37.0658,37.0868,37.0518,37.0868,28100.0
2014-11-06 15:20:00,53.11,53.16,53.11,53.16,32100.0,37.0868,37.1217,37.0868,37.1217,32100.0
2014-11-06 15:30:00,53.16,53.17,53.13,53.16,57400.0,37.1217,37.1287,37.1007,37.1217,57400.0
2014-11-06 15:40:00,53.17,53.25,53.16,53.25,121300.0,37.1287,37.1845,37.1217,37.1845,121300.0
2014-11-06 15:50:00,53.25,53.3,53.23,53.27,160100.0,37.1845,37.2194,37.1706,37.1985,160100.0
2014-11-07 09:30:00,51.46,51.58,51.2,51.39,359200.0,35.9346,36.0184,35.753,35.8857,359200.0
2014-11-07 09:40:00,51.38,51.38,51.15,51.27,206500.0,35.8787,35.8787,35.7181,35.8019,206500.0
2014-11-07 09:50:00,51.26,51.26,51.1,51.19,179600.0,35.7949,35.7949,35.6832,35.746,179600.0
2014-11-07 10:00:00,51.19,51.37,51.13,51.35,276300.0,35.746,35.8717,35.7041,35.8577,276300.0
2014-11-07 10:10:00,51.34,51.52,51.34,51.5,219500.0,35.8508,35.9765,35.8508,35.9625,219500.0
2014-11-07 10:20:00,51.5,51.53,51.4,51.53,110700.0,35.9625,35.9834,35.8927,35.9834,110700.0
2014-11-07 10:30:00,51.53,51.55,51.49,51.53,107000.0,35.9834,35.9974,35.9555,35.9834,107000.0
2014-11-07 10:40:00,51.53,51.65,51.51,51.57,145100.0,35.9834,36.0672,35.9695,36.0114,145100.0
2014-11-07 10:50:00,51.57,51.79,51.57,51.79,88200.0,36.0114,36.165,36.0114,36.165,88200.0
2014-11-07 11:00:00,51.79,51.88,51.78,51.86,88100.0,36.165,36.2278,36.158,36.2139,88100.0
2014-11-07 11:10:00,51.85,51.9,51.85,51.89,91400.0,36.2069,36.2418,36.2069,36.2348,91400.0
2014-11-07 11:20:00,51.88,52.0,51.87,51.98,102300.0,36.2278,36.3116,36.2209,36.2977,102300.0
2014-11-07 11:30:00,51.99,52.0,51.95,52.0,107400.0,36.3047,36.3116,36.2767,36.3116,107400.0
2014-11-07 11:40:00,52.0,52.0,51.9,51.93,164600.0,36.3116,36.3116,36.2418,36.2628,164600.0
2014-11-07 11:50:00,51.93,51.99,51.92,51.97,66900.0,36.2628,36.3047,36.2558,36.2907,66900.0
2014-11-07 12:00:00,51.98,52.0,51.93,52.0,168300.0,36.2977,36.3116,36.2628,36.3116,168300.0
2014-11-07 12:10:00,51.99,52.0,51.93,51.98,118200.0,36.3047,36.3116,36.2628,36.2977,118200.0
2014-11-07 12:20:00,51.98,52.12,51.98,52.12,133400.0,36.2977,36.3954,36.2977,36.3954,133400.0
2014-11-07 12:30:00,52.12,52.12,52.09,52.1,44600.0,36.3954,36.3954,36.3745,36.3815,44600.0
2014-11-07 12:40:00,52.1,52.13,52.02,52.04,101400.0,36.3815,36.4024,36.3256,36.3396,101400.0
2014-11-07 12:50:00,52.05,52.05,51.52,51.62,289900.0,36.3466,36.3466,35.9765,36.0463,289900.0
2014-11-07 13:00:00,51.62,51.7,51.57,51.67,147600.0,36.0463,36.1022,36.0114,36.0812,147600.0
2014-11-07 13:10:00,51.67,51.7,51.64,51.64,79700.0,36.0812,36.1022,36.0603,36.0603,79700.0
2014-11-07 13:20:00,51.64,51.64,51.57,51.62,76700.0,36.0603,36.0603,36.0114,36.0463,76700.0
2014-11-07 13:30:00,51.62,51.64,51.45,51.52,153300.0,36.0463,36.0603,35.9276,35.9765,153300.0
2014-11-07 13:40:00,51.52,51.6,51.52,51.53,58000.0,35.9765,36.0323,35.9765,35.9834,58000.0
2014-11-07 13:50:00,51.53,51.63,51.53,51.61,63800.0,35.9834,36.0533,35.9834,36.0393,63800.0
2014-11-07 14:00:00,51.61,51.64,51.61,51.63,48200.0,36.0393,36.0603,36.0393,36.0533,48200.0
2014-11-07 14:10:00,51.64,51.72,51.62,51.64,76200.0,36.0603,36.1161,36.0463,36.0603,76200.0
2014-11-07 14:20:00,51.64,51.72,51.64,51.66,50600.0,36.0603,36.1161,36.0603,36.0742,50600.0
2014-11-07 14:30:00,51.66,51.68,51.62,51.65,59300.0,36.0742,36.0882,36.0463,36.0672,59300.0
2014-11-07 14:40:00,51.65,51.65,51.54,51.56,71000.0,36.0672,36.0672,35.9904,36.0044,71000.0
2014-11-07 14:50:00,51.56,51.56,51.34,51.34,139700.0,36.0044,36.0044,35.8508,35.8508,139700.0
2014-11-07 15:00:00,51.35,51.37,51.24,51.27,144300.0,35.8577,35.8717,35.7809,35.8019,144300.0
2014-11-07 15:10:00,51.27,51.27,51.2,51.25,118800.0,35.8019,35.8019,35.753,35.7879,118800.0
2014-11-07 15:20:00,51.26,51.36,51.26,51.27,121800.0,35.7949,35.8647,35.7949,35.8019,121800.0
2014-11-07 15:30:00,51.27,51.27,51.21,51.25,146200.0,35.8019,35.8019,35.76,35.7879,146200.0
2014-11-07 15:40:00,51.24,51.37,51.24,51.29,238400.0,35.7809,35.8717,35.7809,35.8158,238400.0
2014-11-07 15:50:00,51.29,51.36,51.28,51.36,426400.0,35.8158,35.8647,35.8089,35.8647,426400.0
2014-11-10 09:30:00,51.3,51.3,50.6,50.62,336600.0,35.8228,35.8228,35.334,35.348,336600.0
2014-11-10 09:40:00,50.62,50.67,50.46,50.55,161200.0,35.348,35.3829,35.2363,35.2991,161200.0
2014-11-10 09:50:00,50.55,50.59,50.43,50.46,186600.0,35.2991,35.327,35.2153,35.2363,186600.0
2014-11-10 10:00:00,50.45,50.62,50.45,50.59,142200.0,35.2293,35.348,35.2293,35.327,142200.0
2014-11-10 10:10:00,50.6,50.88,50.59,50.85,127700.0,35.334,35.5295,35.327,35.5086,127700.0
2014-11-10 10:20:00,50.86,50.86,50.76,50.81,100100.0,35.5156,35.5156,35.4458,35.4807,100100.0
2014-11-10 10:30:00,50.81,50.95,50.8,50.94,94500.0,35.4807,35.5784,35.4737,35.5714,94500.0
2014-11-10 10:40:00,50.94,51.04,50.94,51.03,93100.0,35.5714,35.6413,35.5714,35.6343,93100.0
2014-11-10 10:50:00,51.03,51.05,50.96,51.0,103200.0,35.6343,35.6483,35.5854,35.6133,103200.0
2014-11-10 11:00:00,51.01,51.01,50.91,50.92,62900.0,35.6203,35.6203,35.5505,35.5575,62900.0
2014-11-10 11:10:00,50.91,50.98,50.85,50.98,95300.0,35.5505,35.5994,35.5086,35.5994,95300.0
2014-11-10 11:20:00,50.98,51.04,50.97,51.04,63100.0,35.5994,35.6413,35.5924,35.6413,63100.0
2014-11-10 11:30:00,51.05,51.1,51.01,51.1,97400.0,35.6483,35.6832,35.6203,35.6832,97400.0
2014-11-10 11:40:00,51.09,51.1,51.03,51.04,51300.0,35.6762,35.6832,35.6343,35.6413,51300.0
2014-11-10 11:50:00,51.04,51.05,50.96,50.97,57000.0,35.6413,35.6483,35.5854,35.5924,57000.0
2014-11-10 12:00:00,50.97,50.99,50.89,50.89,78700.0,35.5924,35.6064,35.5365,35.5365,78700.0
2014-11-10 12:10:00,50.89,50.97,50.88,50.96,45700.0,35.5365,35.5924,35.5295,35.5854,45700.0
2014-11-10 12:20:00,50.97,50.97,50.93,50.94,26500.0,35.5924,35.5924,35.5645,35.5714,26500.0
2014-11-10 12:30:00,50.94,50.94,50.86,50.89,62300.0,35.5714,35.5714,35.5156,35.5365,62300.0
2014-11-10 12:40:00,50.9,50.9,50.84,50.86,35900.0,35.5435,35.5435,35.5016,35.5156,35900.0
2014-11-10 12:50:00,50.86,50.87,50.83,50.84,48600.0,35.5156,35.5226,35.4946,35.5016,48600.0
2014-11-10 13:00:00,50.83,50.85,50.79,50.81,60100.0,35.4946,35.5086,35.4667,35.4807,60100.0
2014-11-10 13:10:00,50.8,50.87,50.8,50.87,60300.0,35.4737,35.5226,35.4737,35.5226,60300.0
2014-11-10 13:20:00,50.86,50.87,50.82,50.82,59200.0,35.5156,35.5226,35.4876,35.4876,59200.0
2014-11-10 13:30:00,50.83,50.83,50.71,50.73,98000.0,35.4946,35.4946,35.4108,35.4248,98000.0
2014-11-10 13:40:00,50.73,50.76,50.7,50.7,45600.0,35.4248,35.4458,35.4039,35.4039,45600.0
2014-11-10 13:50:00,50.71,50.72,50.66,50.69,64000.0,35.4108,35.4178,35.3759,35.3969,64000.0
2014-11-10 14:00:00,50.69,50.73,50.67,50.72,62200.0,35.3969,35.4248,35.3829,35.4178,62200.0
2014-11-10 14:10:00,50.72,50.75,50.71,50.71,32300.0,35.4178,35.4388,35.4108,35.4108,32300.0
2014-11-10 14:20:00,50.72,50.86,50.71,50.85,100200.0,35.4178,35.5156,35.4108,35.5086,100200.0
2014-11-10 14:30:00,50.85,50.86,50.81,50.82,55900.0,35.5086,35.5156,35.4807,35.4876,55900.0
2014-11-10 14:40:00,50.82,50.86,50.81,50.83,66900.0,35.4876,35.5156,35.4807,35.4946,66900.0
2014-11-10 14:50:00,50.83,50.83,50.77,50.79,67100.0,35.4946,35.4946,35.4527,35.4667,67100.0
2014-11-10 15:00:00,50.78,50.81,50.75,50.8,91500.0,35.4597,35.4807,35.4388,35.4737,91500.0
2014-11-10 15:10:00,50.8,50.84,50.77,50.81,76100.0,35.4737,35.5016,35.4527,35.4807,76100.0
2014-11-10 15:20:00,50.81,50.82,50.75,50.77,77900.0,35.4807,35.4876,35.4388,35.4527,77900.0
2014-11-10 15:30:00,50.78,50.83,50.74,50.83,120900.0,35.4597,35.4946,35.4318,35.4946,120900.0
2014-11-10 15:40:00,50.83,50.87,50.81,50.81,153200.0,35.4946,35.5226,35.4807,35.4807,153200.0
2014-11-10 15:50:00,50.81,50.87,50.77,50.86,305900.0,35.4807,35.5226,35.4527,35.5156,305900.0
2014-11-11 09:30:00,50.83,50.85,50.71,50.76,93500.0,35.4946,35.5086,35.4108,35.4458,93500.0
2014-11-11 09:40:00,50.74,50.8,50.67,50.79,46600.0,35.4318,35.4737,35.3829,35.4667,46600.0
2014-11-11 09:50:00,50.79,50.88,50.79,50.88,43000.0,35.4667,35.5295,35.4667,35.5295,43000.0
2014-11-11 10:00:00,50.89,50.9,50.79,50.81,53200.0,35.5365,35.5435,35.4667,35.4807,53200.0
2014-11-11 10:10:00,50.81,50.87,50.79,50.87,33200.0,35.4807,35.5226,35.4667,35.5226,33200.0
2014-11-11 10:20:00,50.87,50.98,50.87,50.98,64700.0,35.5226,35.5994,35.5226,35.5994,64700.0
2014-11-11 10:30:00,50.97,51.04,50.96,51.03,146000.0,35.5924,35.6413,35.5854,35.6343,146000.0
2014-11-11 10:40:00,51.02,51.11,51.02,51.04,82900.0,35.6273,35.6902,35.6273,35.6413,82900.0
2014-11-11 10:50:00,51.04,51.05,51.02,51.04,28100.0,35.6413,35.6483,35.6273,35.6413,28100.0
2014-11-11 11:00:00,51.03,51.09,51.01,51.09,82000.0,35.6343,35.6762,35.6203,35.6762,82000.0
2014-11-11 11:10:00,51.09,51.12,51.06,51.12,113700.0,35.6762,35.6971,35.6552,35.6971,113700.0
2014-11-11 11:20:00,51.12,51.14,51.1,51.11,48200.0,35.6971,35.7111,35.6832,35.6902,48200.0
2014-11-11 11:30:00,51.11,51.14,51.11,51.13,27100.0,35.6902,35.7111,35.6902,35.7041,27100.0
2014-11-11 11:40:00,51.13,51.15,51.1,51.1,61000.0,35.7041,35.7181,35.6832,35.6832,61000.0
2014-11-11 11:50:00,51.1,51.12,50.99,50.99,100900.0,35.6832,35.6971,35.6064,35.6064,100900.0
2014-11-11 12:00:00,50.99,51.0,50.94,50.98,27700.0,35.6064,35.6133,35.5714,35.5994,27700.0
2014-11-11 12:10:00,50.98,51.04,50.98,50.99,32200.0,35.5994,35.6413,35.5994,35.6064,32200.0
2014-11-11 12:20:00,50.99,51.0,50.9,50.9,21000.0,35.6064,35.6133,35.5435,35.5435,21000.0
2014-11-11 12:30:00,50.89,50.94,50.87,50.93,30300.0,35.5365,35.5714,35.5226,35.5645,30300.0
2014-11-11 12:40:00,50.94,50.97,50.93,50.94,34800.0,35.5714,35.5924,35.5645,35.5714,34800.0
2014-11-11 12:50:00,50.94,50.94,50.89,50.89,17800.0,35.5714,35.5714,35.5365,35.5365,17800.0
2014-11-11 13:00:00,50.9,50.9,50.82,50.82,35200.0,35.5435,35.5435,35.4876,35.4876,35200.0
2014-11-11 13:10:00,50.83,50.84,50.79,50.84,23500.0,35.4946,35.5016,35.4667,35.5016,23500.0
2014-11-11 13:20:00,50.83,50.88,50.82,50.88,26800.0,35.4946,35.5295,35.4876,35.5295,26800.0
2014-11-11 13:30:00,50.89,50.9,50.85,50.85,28800.0,35.5365,35.5435,35.5086,35.5086,28800.0
2014-11-11 13:40:00,50.86,50.87,50.84,50.87,32300.0,35.5156,35.5226,35.5016,35.5226,32300.0
2014-11-11 13:50:00,50.86,50.88,50.85,50.87,34000.0,35.5156,35.5295,35.5086,35.5226,34000.0
2014-11-11 14:00:00,50.86,50.86,50.77,50.78,45000.0,35.5156,35.5156,35.4527,35.4597,45000.0
2014-11-11 14:10:00,50.77,50.84,50.77,50.84,38900.0,35.4527,35.5016,35.4527,35.5016,38900.0
2014-11-11 14:20:00,50.84,50.85,50.82,50.82,26100.0,35.5016,35.5086,35.4876,35.4876,26100.0
2014-11-11 14:30:00,50.82,50.83,50.8,50.8,35500.0,35.4876,35.4946,35.4737,35.4737,35500.0
2014-11-11 14:40:00,50.8,50.85,50.8,50.85,23900.0,35.4737,35.5086,35.4737,35.5086,23900.0
2014-11-11 14:50:00,50.85,50.87,50.83,50.86,47400.0,35.5086,35.5226,35.4946,35.5156,47400.0
2014-11-11 15:00:00,50.86,50.87,50.85,50.87,24300.0,35.5156,35.5226,35.5086,35.5226,24300.0
2014-11-11 15:10:00,50.86,50.87,50.85,50.86,39400.0,35.5156,35.5226,35.5086,35.5156,39400.0
2014-11-11 15:20:00,50.86,50.87,50.85,50.86,43700.0,35.5156,35.5226,35.5086,35.5156,43700.0
2014-11-11 15:30:00,50.87,50.88,50.85,50.88,117600.0,35.5226,35.5295,35.5086,35.5295,117600.0
2014-11-11 15:40:00,50.87,50.95,50.87,50.91,160700.0,35.5226,35.5784,35.5226,35.5505,160700.0
2014-11-11 15:50:00,50.91,50.98,50.91,50.95,191200.0,35.5505,35.5994,35.5505,35.5784,191200.0
2014-11-12 09:30:00,50.6,50.71,50.53,50.56,93800.0,35.334,35.4108,35.2851,35.3061,93800.0
2014-11-12 09:40:00,50.57,50.65,50.54,50.62,35500.0,35.3131,35.3689,35.2921,35.348,35500.0
2014-11-12 09:50:00,50.61,50.67,50.57,50.62,35900.0,35.341,35.3829,35.3131,35.348,35900.0
2014-11-12 10:00:00,50.61,50.71,50.6,50.66,59100.0,35.341,35.4108,35.334,35.3759,59100.0
2014-11-12 10:10:00,50.67,50.78,50.67,50.78,42200.0,35.3829,35.4597,35.3829,35.4597,42200.0
2014-11-12 10:20:00,50.78,50.78,50.67,50.73,57700.0,35.4597,35.4597,35.3829,35.4248,57700.0
2014-11-12 10:30:00,50.74,50.75,50.68,50.74,44500.0,35.4318,35.4388,35.3899,35.4318,44500.0
2014-11-12 10:40:00,50.74,50.84,50.74,50.83,42900.0,35.4318,35.5016,35.4318,35.4946,42900.0
2014-11-12 10:50:00,50.82,50.87,50.79,50.79,41400.0,35.4876,35.5226,35.4667,35.4667,41400.0
2014-11-12 11:00:00,50.79,50.82,50.75,50.78,52500.0,35.4667,35.4876,35.4388,35.4597,52500.0
2014-11-12 11:10:00,50.78,50.79,50.76,50.78,37600.0,35.4597,35.4667,35.4458,35.4597,37600.0
2014-11-12 11:20:00,50.78,50.84,50.78,50.81,21900.0,35.4597,35.5016,35.4597,35.4807,21900.0
2014-11-12 11:30:00,50.82,50.92,50.81,50.9,34800.0,35.4876,35.5575,35.4807,35.5435,34800.0
2014-11-12 11:40:00,50.9,50.98,50.89,50.95,58200.0,35.5435,35.5994,35.5365,35.5784,58200.0
2014-11-12 11:50:00,50.95,51.03,50.95,51.02,34700.0,35.5784,35.6343,35.5784,35.6273,34700.0
2014-11-12 12:00:00,51.03,51.08,51.01,51.04,100300.0,35.6343,35.6692,35.6203,35.6413,100300.0
2014-11-12 12:10:00,51.05,51.05,50.92,50.93,36600.0,35.6483,35.6483,35.5575,35.5645,36600.0
2014-11-12 12:20:00,50.93,50.95,50.91,50.91,25100.0,35.5645,35.5784,35.5505,35.5505,25100.0
2014-11-12 12:30:00,50.91,50.91,50.85,50.87,51500.0,35.5505,35.5505,35.5086,35.5226,51500.0
2014-11-12 12:40:00,50.87,50.89,50.85,50.88,17700.0,35.5226,35.5365,35.5086,35.5295,17700.0
2014-11-12 12:50:00,50.89,50.89,50.87,50.87,11400.0,35.5365,35.5365,35.5226,35.5226,11400.0
2014-11-12 13:00:00,50.87,50.88,50.85,50.85,20800.0,35.5226,35.5295,35.5086,35.5086,20800.0
2014-11-12 13:10:00,50.86,50.86,50.81,50.83,28100.0,35.5156,35.5156,35.4807,35.4946,28100.0
2014-11-12 13:20:00,50.83,50.88,50.82,50.84,36500.0,35.4946,35.5295,35.4876,35.5016,36500.0
2014-11-12 13:30:00,50.84,50.86,50.84,50.85,17700.0,35.5016,35.5156,35.5016,35.5086,17700.0
2014-11-12 13:40:00,50.85,50.86,50.8,50.83,33900.0,35.5086,35.5156,35.4737,35.4946,33900.0
2014-11-12 13:50:00,50.83,50.85,50.82,50.85,25300.0,35.4946,35.5086,35.4876,35.5086,25300.0
2014-11-12 14:00:00,50.85,50.86,50.82,50.82,144400.0,35.5086,35.5156,35.4876,35.4876,144400.0
2014-11-12 14:10:00,50.83,50.88,50.81,50.86,40000.0,35.4946,35.5295,35.4807,35.5156,40000.0
2014-11-12 14:20:00,50.86,50.94,50.86,50.91,56600.0,35.5156,35.5714,35.5156,35.5505,56600.0
2014-11-12 14:30:00,50.91,50.91,50.85,50.85,43800.0,35.5505,35.5505,35.5086,35.5086,43800.0
2014-11-12 14:40:00,50.85,50.93,50.85,50.9,56500.0,35.5086,35.5645,35.5086,35.5435,56500.0
2014-11-12 14:50:00,50.9,50.93,50.89,50.93,40000.0,35.5435,35.5645,35.5365,35.5645,40000.0
2014-11-12 15:00:00,50.92,50.95,50.89,50.91,45300.0,35.5575,35.5784,35.5365,35.5505,45300.0
2014-11-12 15:10:00,50.91,50.95,50.91,50.91,55000.0,35.5505,35.5784,35.5505,35.5505,55000.0
2014-11-12 15:20:00,50.91,50.97,50.9,50.97,106600.0,35.5505,35.5924,35.5435,35.5924,106600.0
2014-11-12 15:30:00,50.98,51.03,50.95,51.0,109900.0,35.5994,35.6343,35.5784,35.6133,109900.0
2014-11-12 15:40:00,51.0,51.05,50.98,51.02,147200.0,35.6133,35.6483,35.5994,35.6273,147200.0
2014-11-12 15:50:00,51.02,51.02,50.92,50.96,195900.0,35.6273,35.6273,35.5575,35.5854,195900.0
2014-11-13 09:30:00,51.11,51.17,50.92,50.93,105200.0,35.6902,35.7321,35.5575,35.5645,105200.0
2014-11-13 09:40:00,50.95,51.05,50.95,50.97,61300.0,35.5784,35.6483,35.5784,35.5924,61300.0
2014-11-13 09:50:00,50.97,50.99,50.91,50.96,48800.0,35.5924,35.6064,35.5505,35.5854,48800.0
2014-11-13 10:00:00,50.96,51.02,50.96,51.01,56700.0,35.5854,35.6273,35.5854,35.6203,56700.0
2014-11-13 10:10:00,51.01,51.04,50.94,50.96,110300.0,35.6203,35.6413,35.5714,35.5854,110300.0
2014-11-13 10:20:00,50.96,50.98,50.89,50.94,108500.0,35.5854,35.5994,35.5365,35.5714,108500.0
2014-11-13 10:30:00,50.95,51.0,50.9,50.91,87800.0,35.5784,35.6133,35.5435,35.5505,87800.0
2014-11-13 10:40:00,50.91,50.92,50.77,50.8,76400.0,35.5505,35.5575,35.4527,35.4737,76400.0
2014-11-13 10:50:00,50.8,50.84,50.78,50.82,74800.0,35.4737,35.5016,35.4597,35.4876,74800.0
2014-11-13 11:00:00,50.83,50.84,50.75,50.76,67500.0,35.4946,35.5016,35.4388,35.4458,67500.0
2014-11-13 11:10:00,50.74,50.76,50.64,50.67,89500.0,35.4318,35.4458,35.362,35.3829,89500.0
2014-11-13 11:20:00,50.67,50.8,50.66,50.8,59900.0,35.3829,35.4737,35.3759,35.4737,59900.0
2014-11-13 11:30:00,50.8,50.81,50.61,50.62,119500.0,35.4737,35.4807,35.341,35.348,119500.0
2014-11-13 11:40:00,50.62,50.76,50.61,50.75,45500.0,35.348,35.4458,35.341,35.4388,45500.0
2014-11-13 11:50:00,50.75,50.78,50.75,50.76,35100.0,35.4388,35.4597,35.4388,35.4458,35100.0
2014-11-13 12:00:00,50.77,50.77,50.66,50.7,52300.0,35.4527,35.4527,35.3759,35.4039,52300.0
2014-11-13 12:10:00,50.7,50.77,50.7,50.77,35300.0,35.4039,35.4527,35.4039,35.4527,35300.0
2014-11-13 12:20:00,50.77,50.8,50.76,50.79,32800.0,35.4527,35.4737,35.4458,35.4667,32800.0
2014-11-13 12:30:00,50.79,50.8,50.73,50.75,30100.0,35.4667,35.4737,35.4248,35.4388,30100.0
2014-11-13 12:40:00,50.75,50.79,50.74,50.77,61500.0,35.4388,35.4667,35.4318,35.4527,61500.0
2014-11-13 12:50:00,50.77,50.83,50.75,50.8,71700.0,35.4527,35.4946,35.4388,35.4737,71700.0
2014-11-13 13:00:00,50.8,50.83,50.76,50.8,71600.0,35.4737,35.4946,35.4458,35.4737,71600.0
2014-11-13 13:10:00,50.8,50.83,50.78,50.83,35400.0,35.4737,35.4946,35.4597,35.4946,35400.0
2014-11-13 13:20:00,50.83,50.83,50.75,50.8,110100.0,35.4946,35.4946,35.4388,35.4737,110100.0
2014-11-13 13:30:00,50.8,50.81,50.75,50.78,77200.0,35.4737,35.4807,35.4388,35.4597,77200.0
2014-11-13 13:40:00,50.76,50.82,50.76,50.82,76900.0,35.4458,35.4876,35.4458,35.4876,76900.0
2014-11-13 13:50:00,50.83,50.89,50.83,50.86,25800.0,35.4946,35.5365,35.4946,35.5156,25800.0
2014-11-13 14:00:00,50.85,50.95,50.85,50.92,32000.0,35.5086,35.5784,35.5086,35.5575,32000.0
2014-11-13 14:10:00,50.91,50.91,50.83,50.85,41400.0,35.5505,35.5505,35.4946,35.5086,41400.0
2014-11-13 14:20:00,50.85,50.91,50.84,50.91,40400.0,35.5086,35.5505,35.5016,35.5505,40400.0
2014-11-13 14:30:00,50.91,50.91,50.88,50.89,31800.0,35.5505,35.5505,35.5295,35.5365,31800.0
2014-11-13 14:40:00,50.89,50.92,50.87,50.89,61000.0,35.5365,35.5575,35.5226,35.5365,61000.0
2014-11-13 14:50:00,50.9,50.93,50.87,50.87,55400.0,35.5435,35.5645,35.5226,35.5226,55400.0
2014-11-13 15:00:00,50.88,51.01,50.87,51.0,74900.0,35.5295,35.6203,35.5226,35.6133,74900.0
2014-11-13 15:10:00,51.0,51.01,50.94,50.97,46900.0,35.6133,35.6203,35.5714,35.5924,46900.0
2014-11-13 15:20:00,50.97,51.01,50.93,50.93,59500.0,35.5924,35.6203,35.5645,35.5645,59500.0
2014-11-13 15:30:00,50.93,51.02,50.92,50.94,94200.0,35.5645,35.6273,35.5575,35.5714,94200.0
2014-11-13 15:40:00,50.94,51.03,50.93,50.98,125900.0,35.5714,35.6343,35.5645,35.5994,125900.0
2014-11-13 15:50:00,50.98,51.0,50.94,50.99,135800.0,35.5994,35.6133,35.5714,35.6064,135800.0
2014-11-14 09:30:00,50.99,51.03,50.76,50.86,50700.0,35.6064,35.6343,35.4458,35.5156,50700.0
2014-11-14 09:40:00,50.89,50.9,50.7,50.86,74600.0,35.5365,35.5435,35.4039,35.5156,74600.0
2014-11-14 09:50:00,50.86,50.94,50.82,50.84,22600.0,35.5156,35.5714,35.4876,35.5016,22600.0
2014-11-14 10:00:00,50.84,50.86,50.76,50.79,43900.0,35.5016,35.5156,35.4458,35.4667,43900.0
2014-11-14 10:10:00,50.79,50.83,50.77,50.78,68300.0,35.4667,35.4946,35.4527,35.4597,68300.0
2014-11-14 10:20:00,50.79,50.81,50.71,50.74,106500.0,35.4667,35.4807,35.4108,35.4318,106500.0
2014-11-14 10:30:00,50.74,50.76,50.7,50.75,31200.0,35.4318,35.4458,35.4039,35.4388,31200.0
2014-11-14 10:40:00,50.76,50.91,50.76,50.89,101100.0,35.4458,35.5505,35.4458,35.5365,101100.0
2014-11-14 10:50:00,50.89,50.99,50.89,50.94,59500.0,35.5365,35.6064,35.5365,35.5714,59500.0
2014-11-14 11:00:00,50.95,50.98,50.94,50.94,43000.0,35.5784,35.5994,35.5714,35.5714,43000.0
2014-11-14 11:10:00,50.95,50.96,50.91,50.94,30900.0,35.5784,35.5854,35.5505,35.5714,30900.0
2014-11-14 11:20:00,50.94,51.0,50.93,50.98,80400.0,35.5714,35.6133,35.5645,35.5994,80400.0
2014-11-14 11:30:00,50.99,51.04,50.98,51.03,54900.0,35.6064,35.6413,35.5994,35.6343,54900.0
2014-11-14 11:40:00,51.03,51.03,50.98,51.0,19000.0,35.6343,35.6343,35.5994,35.6133,19000.0
2014-11-14 11:50:00,50.99,51.0,50.94,50.96,45100.0,35.6064,35.6133,35.5714,35.5854,45100.0
2014-11-14 12:00:00,50.96,50.97,50.94,50.96,96200.0,35.5854,35.5924,35.5714,35.5854,96200.0
2014-11-14 12:10:00,50.96,50.97,50.93,50.95,58300.0,35.5854,35.5924,35.5645,35.5784,58300.0
2014-11-14 12:20:00,50.95,50.99,50.94,50.98,63700.0,35.5784,35.6064,35.5714,35.5994,63700.0
2014-11-14 12:30:00,50.99,51.01,50.97,51.0,140300.0,35.6064,35.6203,35.5924,35.6133,140300.0
2014-11-14 12:40:00,51.01,51.01,50.98,50.99,41900.0,35.6203,35.6203,35.5994,35.6064,41900.0
2014-11-14 12:50:00,50.99,51.03,50.95,50.96,27300.0,35.6064,35.6343,35.5784,35.5854,27300.0
2014-11-14 13:00:00,50.95,50.96,50.9,50.95,50200.0,35.5784,35.5854,35.5435,35.5784,50200.0
2014-11-14 13:10:00,50.95,50.97,50.91,50.95,50700.0,35.5784,35.5924,35.5505,35.5784,50700.0
2014-11-14 13:20:00,50.94,50.97,50.93,50.97,39900.0,35.5714,35.5924,35.5645,35.5924,39900.0
2014-11-14 13:30:00,50.96,50.98,50.93,50.97,63900.0,35.5854,35.5994,35.5645,35.5924,63900.0
2014-11-14 13:40:00,50.96,50.98,50.96,50.97,31200.0,35.5854,35.5994,35.5854,35.5924,31200.0
2014-11-14 13:50:00,50.96,50.97,50.94,50.94,56900.0,35.5854,35.5924,35.5714,35.5714,56900.0
2014-11-14 14:00:00,50.94,50.96,50.85,50.86,163800.0,35.5714,35.5854,35.5086,35.5156,163800.0
2014-11-14 14:10:00,50.86,50.87,50.82,50.83,38800.0,35.5156,35.5226,35.4876,35.4946,38800.0
2014-11-14 14:20:00,50.82,50.83,50.78,50.79,51400.0,35.4876,35.4946,35.4597,35.4667,51400.0
2014-11-14 14:30:00,50.78,50.81,50.72,50.74,45300.0,35.4597,35.4807,35.4178,35.4318,45300.0
2014-11-14 14:40:00,50.73,50.74,50.67,50.68,42200.0,35.4248,35.4318,35.3829,35.3899,42200.0
2014-11-14 14:50:00,50.68,50.71,50.65,50.65,47600.0,35.3899,35.4108,35.3689,35.3689,47600.0
2014-11-14 15:00:00,50.65,50.68,50.64,50.67,60100.0,35.3689,35.3899,35.362,35.3829,60100.0
2014-11-14 15:10:00,50.67,50.69,50.64,50.68,59200.0,35.3829,35.3969,35.362,35.3899,59200.0
2014-11-14 15:20:00,50.68,50.69,50.65,50.68,42700.0,35.3899,35.3969,35.3689,35.3899,42700.0
2014-11-14 15:30:00,50.69,50.78,50.68,50.76,86500.0,35.3969,35.4597,35.3899,35.4458,86500.0
2014-11-14 15:40:00,50.77,50.81,50.73,50.8,89100.0,35.4527,35.4807,35.4248,35.4737,89100.0
2014-11-14 15:50:00,50.79,50.84,50.78,50.81,147800.0,35.4667,35.5016,35.4597,35.4807,147800.0
2014-11-17 09:30:00,50.82,51.05,50.8,50.97,84800.0,35.4876,35.6483,35.4737,35.5924,84800.0
2014-11-17 09:40:00,50.95,50.98,50.88,50.96,31300.0,35.5784,35.5994,35.5295,35.5854,31300.0
2014-11-17 09:50:00,50.95,51.02,50.9,50.92,53900.0,35.5784,35.6273,35.5435,35.5575,53900.0
2014-11-17 10:00:00,50.92,51.03,50.92,50.98,31000.0,35.5575,35.6343,35.5575,35.5994,31000.0
2014-11-17 10:10:00,50.99,51.17,50.98,51.16,31200.0,35.6064,35.7321,35.5994,35.7251,31200.0
2014-11-17 10:20:00,51.18,51.2,51.1,51.1,66300.0,35.739,35.753,35.6832,35.6832,66300.0
2014-11-17 10:30:00,51.09,51.1,50.97,50.98,26900.0,35.6762,35.6832,35.5924,35.5994,26900.0
2014-11-17 10:40:00,50.98,51.02,50.94,50.98,28900.0,35.5994,35.6273,35.5714,35.5994,28900.0
2014-11-17 10:50:00,50.98,51.06,50.97,51.02,72400.0,35.5994,35.6552,35.5924,35.6273,72400.0
2014-11-17 11:00:00,51.02,51.07,50.99,51.06,43900.0,35.6273,35.6622,35.6064,35.6552,43900.0
2014-11-17 11:10:00,51.06,51.07,51.01,51.05,43100.0,35.6552,35.6622,35.6203,35.6483,43100.0
2014-11-17 11:20:00,51.05,51.08,51.03,51.06,39800.0,35.6483,35.6692,35.6343,35.6552,39800.0
2014-11-17 11:30:00,51.06,51.13,51.04,51.09,32300.0,35.6552,35.7041,35.6413,35.6762,32300.0
2014-11-17 11:40:00,51.09,51.15,51.06,51.15,28100.0,35.6762,35.7181,35.6552,35.7181,28100.0
2014-11-17 11:50:00,51.14,51.15,51.09,51.15,17200.0,35.7111,35.7181,35.6762,35.7181,17200.0
2014-11-17 12:00:00,51.15,51.18,51.13,51.15,30400.0,35.7181,35.739,35.7041,35.7181,30400.0
2014-11-17 12:10:00,51.15,51.25,51.13,51.25,36200.0,35.7181,35.7879,35.7041,35.7879,36200.0
2014-11-17 12:20:00,51.26,51.27,51.23,51.26,63200.0,35.7949,35.8019,35.774,35.7949,63200.0
2014-11-17 12:30:00,51.24,51.3,51.24,51.29,35400.0,35.7809,35.8228,35.7809,35.8158,35400.0
2014-11-17 12:40:00,51.29,51.36,51.29,51.32,55300.0,35.8158,35.8647,35.8158,35.8368,55300.0
2014-11-17 12:50:00,51.32,51.35,51.31,51.33,31700.0,35.8368,35.8577,35.8298,35.8438,31700.0
2014-11-17 13:00:00,51.33,51.34,51.3,51.33,18600.0,35.8438,35.8508,35.8228,35.8438,18600.0
2014-11-17 13:10:00,51.34,51.35,51.31,51.33,22900.0,35.8508,35.8577,35.8298,35.8438,22900.0
2014-11-17 13:20:00,51.33,51.34,51.27,51.28,31400.0,35.8438,35.8508,35.8019,35.8089,31400.0
2014-11-17 13:30:00,51.28,51.28,51.25,51.26,44000.0,35.8089,35.8089,35.7879,35.7949,44000.0
2014-11-17 13:40:00,51.26,51.32,51.25,51.29,41100.0,35.7949,35.8368,35.7879,35.8158,41100.0
2014-11-17 13:50:00,51.28,51.31,51.27,51.3,25900.0,35.8089,35.8298,35.8019,35.8228,25900.0
2014-11-17 14:00:00,51.3,51.32,51.28,51.3,51900.0,35.8228,35.8368,35.8089,35.8228,51900.0
2014-11-17 14:10:00,51.3,51.33,51.3,51.32,17700.0,35.8228,35.8438,35.8228,35.8368,17700.0
2014-11-17 14:20:00,51.32,51.33,51.26,51.26,30000.0,35.8368,35.8438,35.7949,35.7949,30000.0
2014-11-17 14:30:00,51.27,51.33,51.26,51.31,45700.0,35.8019,35.8438,35.7949,35.8298,45700.0
2014-11-17 14:40:00,51.3,51.33,51.28,51.32,41300.0,35.8228,35.8438,35.8089,35.8368,41300.0
2014-11-17 14:50:00,51.31,51.33,51.28,51.3,89000.0,35.8298,35.8438,35.8089,35.8228,89000.0
2014-11-17 15:00:00,51.3,51.36,51.3,51.36,44700.0,35.8228,35.8647,35.8228,35.8647,44700.0
2014-11-17 15:10:00,51.36,51.36,51.3,51.34,45500.0,35.8647,35.8647,35.8228,35.8508,45500.0
2014-11-17 15:20:00,51.33,51.39,51.32,51.39,70200.0,35.8438,35.8857,35.8368,35.8857,70200.0
2014-11-17 15:30:00,51.4,51.44,51.37,51.43,70000.0,35.8927,35.9206,35.8717,35.9136,70000.0
2014-11-17 15:40:00,51.43,51.43,51.35,51.35,112600.0,35.9136,35.9136,35.8577,35.8577,112600.0
2014-11-17 15:50:00,51.35,51.37,51.33,51.35,119800.0,35.8577,35.8717,35.8438,35.8577,119800.0
2014-11-18 09:30:00,51.42,51.45,51.26,51.29,59100.0,35.9066,35.9276,35.7949,35.8158,59100.0
2014-11-18 09:40:00,51.29,51.34,51.26,51.34,29500.0,35.8158,35.8508,35.7949,35.8508,29500.0
2014-11-18 09:50:00,51.33,51.43,51.33,51.38,28100.0,35.8438,35.9136,35.8438,35.8787,28100.0
2014-11-18 10:00:00,51.36,51.39,51.32,51.32,19300.0,35.8647,35.8857,35.8368,35.8368,19300.0
2014-11-18 10:10:00,51.32,51.38,51.28,51.36,33900.0,35.8368,35.8787,35.8089,35.8647,33900.0
2014-11-18 10:20:00,51.36,51.45,51.34,51.41,24100.0,35.8647,35.9276,35.8508,35.8996,24100.0
2014-11-18 10:30:00,51.42,51.5,51.4,51.49,67600.0,35.9066,35.9625,35.8927,35.9555,67600.0
2014-11-18 10:40:00,51.47,51.54,51.43,51.47,53700.0,35.9415,35.9904,35.9136,35.9415,53700.0
2014-11-18 10:50:00,51.47,51.54,51.46,51.5,37700.0,35.9415,35.9904,35.9346,35.9625,37700.0
2014-11-18 11:00:00,51.5,51.51,51.46,51.51,30000.0,35.9625,35.9695,35.9346,35.9695,30000.0
2014-11-18 11:10:00,51.5,51.52,51.46,51.5,47500.0,35.9625,35.9765,35.9346,35.9625,47500.0
2014-11-18 11:20:00,51.5,51.5,51.46,51.49,22500.0,35.9625,35.9625,35.9346,35.9555,22500.0
2014-11-18 11:30:00,51.5,51.57,51.5,51.55,38900.0,35.9625,36.0114,35.9625,35.9974,38900.0
2014-11-18 11:40:00,51.55,51.55,51.48,51.49,14900.0,35.9974,35.9974,35.9485,35.9555,14900.0
2014-11-18 11:50:00,51.48,51.53,51.48,51.51,22600.0,35.9485,35.9834,35.9485,35.9695,22600.0
2014-11-18 12:00:00,51.51,51.54,51.47,51.5,17200.0,35.9695,35.9904,35.9415,35.9625,17200.0
2014-11-18 12:10:00,51.5,51.51,51.45,51.48,14900.0,35.9625,35.9695,35.9276,35.9485,14900.0
2014-11-18 12:20:00,51.47,51.47,51.41,51.45,14100.0,35.9415,35.9415,35.8996,35.9276,14100.0
2014-11-18 12:30:00,51.45,51.52,51.45,51.45,64100.0,35.9276,35.9765,35.9276,35.9276,64100.0
2014-11-18 12:40:00,51.45,51.49,51.42,51.44,27600.0,35.9276,35.9555,35.9066,35.9206,27600.0
2014-11-18 12:50:00,51.45,51.46,51.43,51.44,21400.0,35.9276,35.9346,35.9136,35.9206,21400.0
2014-11-18 13:00:00,51.45,51.48,51.43,51.46,24400.0,35.9276,35.9485,35.9136,35.9346,24400.0
2014-11-18 13:10:00,51.47,51.49,51.44,51.48,29900.0,35.9415,35.9555,35.9206,35.9485,29900.0
2014-11-18 13:20:00,51.48,51.53,51.48,51.53,43900.0,35.9485,35.9834,35.9485,35.9834,43900.0
2014-11-18 13:30:00,51.52,51.52,51.47,51.47,28700.0,35.9765,35.9765,35.9415,35.9415,28700.0
2014-11-18 13:40:00,51.46,51.48,51.44,51.46,29000.0,35.9346,35.9485,35.9206,35.9346,29000.0
2014-11-18 13:50:00,51.45,51.54,51.44,51.51,27500.0,35.9276,35.9904,35.9206,35.9695,27500.0
2014-11-18 14:00:00,51.52,51.57,51.51,51.55,67500.0,35.9765,36.0114,35.9695,35.9974,67500.0
2014-11-18 14:10:00,51.56,51.6,51.55,51.58,37100.0,36.0044,36.0323,35.9974,36.0184,37100.0
2014-11-18 14:20:00,51.59,51.6,51.53,51.54,34900.0,36.0253,36.0323,35.9834,35.9904,34900.0
2014-11-18 14:30:00,51.55,51.62,51.55,51.6,60700.0,35.9974,36.0463,35.9974,36.0323,60700.0
2014-11-18 14:40:00,51.6,51.65,51.6,51.6,45400.0,36.0323,36.0672,36.0323,36.0323,45400.0
2014-11-18 14:50:00,51.6,51.61,51.56,51.6,45000.0,36.0323,36.0393,36.0044,36.0323,45000.0
2014-11-18 15:00:00,51.59,51.65,51.57,51.65,91500.0,36.0253,36.0672,36.0114,36.0672,91500.0
2014-11-18 15:10:00,51.64,51.67,51.6,51.62,77600.0,36.0603,36.0812,36.0323,36.0463,77600.0
2014-11-18 15:20:00,51.62,51.65,51.62,51.65,35500.0,36.0463,36.0672,36.0463,36.0672,35500.0
2014-11-18 15:30:00,51.65,51.68,51.62,51.68,76800.0,36.0672,36.0882,36.0463,36.0882,76800.0
2014-11-18 15:40:00,51.68,51.72,51.62,51.64,118600.0,36.0882,36.1161,36.0463,36.0603,118600.0
2014-11-18 15:50:00,51.63,51.64,51.59,51.6,120500.0,36.0533,36.0603,36.0253,36.0323,120500.0
2014-11-19 09:30:00,51.4,51.67,51.37,51.45,67300.0,35.8927,36.0812,35.8717,35.9276,67300.0
2014-11-19 09:40:00,51.46,51.62,51.41,51.6,35200.0,35.9346,36.0463,35.8996,36.0323,35200.0
2014-11-19 09:50:00,51.6,51.73,51.54,51.56,56600.0,36.0323,36.1231,35.9904,36.0044,56600.0
2014-11-19 10:00:00,51.56,51.72,51.55,51.64,75200.0,36.0044,36.1161,35.9974,36.0603,75200.0
2014-11-19 10:10:00,51.63,51.68,51.57,51.64,15700.0,36.0533,36.0882,36.0114,36.0603,15700.0
2014-11-19 10:20:00,51.64,51.7,51.61,51.65,15000.0,36.0603,36.1022,36.0393,36.0672,15000.0
2014-11-19 10:30:00,51.64,51.75,51.6,51.63,52400.0,36.0603,36.1371,36.0323,36.0533,52400.0
2014-11-19 10:40:00,51.63,51.65,51.57,51.6,29800.0,36.0533,36.0672,36.0114,36.0323,29800.0
2014-11-19 10:50:00,51.6,51.65,51.58,51.59,27400.0,36.0323,36.0672,36.0184,36.0253,27400.0
2014-11-19 11:00:00,51.59,51.67,51.56,51.63,86700.0,36.0253,36.0812,36.0044,36.0533,86700.0
2014-11-19 11:10:00,51.63,51.69,51.59,51.63,41000.0,36.0533,36.0952,36.0253,36.0533,41000.0
2014-11-19 11:20:00,51.62,51.66,51.59,51.65,21200.0,36.0463,36.0742,36.0253,36.0672,21200.0
2014-11-19 11:30:00,51.64,51.65,51.61,51.63,13100.0,36.0603,36.0672,36.0393,36.0533,13100.0
2014-11-19 11:40:00,51.62,51.66,51.62,51.64,25600.0,36.0463,36.0742,36.0463,36.0603,25600.0
2014-11-19 11:50:00,51.64,51.66,51.63,51.65,14200.0,36.0603,36.0742,36.0533,36.0672,14200.0
2014-11-19 12:00:00,51.66,51.7,51.63,51.65,20800.0,36.0742,36.1022,36.0533,36.0672,20800.0
2014-11-19 12:10:00,51.65,51.68,51.62,51.67,47400.0,36.0672,36.0882,36.0463,36.0812,47400.0
2014-11-19 12:20:00,51.66,51.69,51.65,51.65,15400.0,36.0742,36.0952,36.0672,36.0672,15400.0
2014-11-19 12:30:00,51.66,51.69,51.64,51.66,17100.0,36.0742,36.0952,36.0603,36.0742,17100.0
2014-11-19 12:40:00,51.65,51.68,51.65,51.68,6600.0,36.0672,36.0882,36.0672,36.0882,6600.0
2014-11-19 12:50:00,51.67,51.84,51.67,51.83,71400.0,36.0812,36.1999,36.0812,36.1929,71400.0
2014-11-19 13:00:00,51.83,51.83,51.79,51.81,18900.0,36.1929,36.1929,36.165,36.179,18900.0
2014-11-19 13:10:00,51.81,51.81,51.77,51.78,17000.0,36.179,36.179,36.151,36.158,17000.0
2014-11-19 13:20:00,51.78,51.82,51.77,51.8,17500.0,36.158,36.1859,36.151,36.172,17500.0
2014-11-19 13:30:00,51.8,51.84,51.78,51.84,32500.0,36.172,36.1999,36.158,36.1999,32500.0
2014-11-19 13:40:00,51.83,51.84,51.8,51.81,17500.0,36.1929,36.1999,36.172,36.179,17500.0
2014-11-19 13:50:00,51.82,51.83,51.79,51.82,29400.0,36.1859,36.1929,36.165,36.1859,29400.0
2014-11-19 14:00:00,51.82,51.89,51.77,51.86,56700.0,36.1859,36.2348,36.151,36.2139,56700.0
2014-11-19 14:10:00,51.86,51.9,51.83,51.86,30600.0,36.2139,36.2418,36.1929,36.2139,30600.0
2014-11-19 14:20:00,51.85,51.86,51.69,51.73,42900.0,36.2069,36.2139,36.0952,36.1231,42900.0
2014-11-19 14:30:00,51.73,51.79,51.71,51.73,25500.0,36.1231,36.165,36.1091,36.1231,25500.0
2014-11-19 14:40:00,51.73,51.74,51.64,51.7,38800.0,36.1231,36.1301,36.0603,36.1022,38800.0
2014-11-19 14:50:00,51.69,51.75,51.69,51.75,27500.0,36.0952,36.1371,36.0952,36.1371,27500.0
2014-11-19 15:00:00,51.74,51.78,51.73,51.76,25300.0,36.1301,36.158,36.1231,36.1441,25300.0
2014-11-19 15:10:00,51.76,51.87,51.75,51.85,79000.0,36.1441,36.2209,36.1371,36.2069,79000.0
2014-11-19 15:20:00,51.85,51.87,51.82,51.85,48700.0,36.2069,36.2209,36.1859,36.2069,48700.0
2014-11-19 15:30:00,51.85,51.91,51.84,51.85,72500.0,36.2069,36.2488,36.1999,36.2069,72500.0
2014-11-19 15:40:00,51.85,51.93,51.83,51.9,93500.0,36.2069,36.2628,36.1929,36.2418,93500.0
2014-11-19 15:50:00,51.89,51.96,51.89,51.92,148200.0,36.2348,36.2837,36.2348,36.2558,148200.0
2014-11-20 09:30:00,51.82,51.85,51.69,51.76,89600.0,36.1859,36.2069,36.0952,36.1441,89600.0
2014-11-20 09:40:00,51.77,51.81,51.69,51.71,39900.0,36.151,36.179,36.0952,36.1091,39900.0
2014-11-20 09:50:00,51.71,51.74,51.61,51.64,29100.0,36.1091,36.1301,36.0393,36.0603,29100.0
2014-11-20 10:00:00,51.63,51.75,51.62,51.69,22500.0,36.0533,36.1371,36.0463,36.0952,22500.0
2014-11-20 10:10:00,51.68,51.68,51.62,51.63,25100.0,36.0882,36.0882,36.0463,36.0533,25100.0
2014-11-20 10:20:00,51.63,51.67,51.58,51.62,26300.0,36.0533,36.0812,36.0184,36.0463,26300.0
2014-11-20 10:30:00,51.63,51.67,51.57,51.66,41600.0,36.0533,36.0812,36.0114,36.0742,41600.0
2014-11-20 10:40:00,51.66,51.69,51.64,51.64,26000.0,36.0742,36.0952,36.0603,36.0603,26000.0
2014-11-20 10:50:00,51.65,51.66,51.6,51.62,38200.0,36.0672,36.0742,36.0323,36.0463,38200.0
2014-11-20 11:00:00,51.63,51.67,51.61,51.66,27600.0,36.0533,36.0812,36.0393,36.0742,27600.0
2014-11-20 11:10:00,51.66,51.73,51.66,51.71,26900.0,36.0742,36.1231,36.0742,36.1091,26900.0
2014-11-20 11:20:00,51.71,51.71,51.67,51.71,20900.0,36.1091,36.1091,36.0812,36.1091,20900.0
2014-11-20 11:30:00,51.71,51.72,51.68,51.71,21200.0,36.1091,36.1161,36.0882,36.1091,21200.0
2014-11-20 11:40:00,51.71,51.71,51.66,51.7,44700.0,36.1091,36.1091,36.0742,36.1022,44700.0
2014-11-20 11:50:00,51.7,51.71,51.64,51.64,14200.0,36.1022,36.1091,36.0603,36.0603,14200.0
2014-11-20 12:00:00,51.65,51.66,51.62,51.66,14100.0,36.0672,36.0742,36.0463,36.0742,14100.0
2014-11-20 12:10:00,51.66,51.7,51.65,51.67,58600.0,36.0742,36.1022,36.0672,36.0812,58600.0
2014-11-20 12:20:00,51.67,51.69,51.65,51.67,19400.0,36.0812,36.0952,36.0672,36.0812,19400.0
2014-11-20 12:30:00,51.67,51.7,51.66,51.69,24400.0,36.0812,36.1022,36.0742,36.0952,24400.0
2014-11-20 12:40:00,51.7,51.71,51.67,51.67,34900.0,36.1022,36.1091,36.0812,36.0812,34900.0
2014-11-20 12:50:00,51.67,51.68,51.65,51.65,12500.0,36.0812,36.0882,36.0672,36.0672,12500.0
2014-11-20 13:00:00,51.65,51.7,51.65,51.68,18800.0,36.0672,36.1022,36.0672,36.0882,18800.0
2014-11-20 13:10:00,51.68,51.7,51.66,51.69,45200.0,36.0882,36.1022,36.0742,36.0952,45200.0
2014-11-20 13:20:00,51.69,51.72,51.68,51.71,23700.0,36.0952,36.1161,36.0882,36.1091,23700.0
2014-11-20 13:30:00,51.72,51.73,51.71,51.72,15200.0,36.1161,36.1231,36.1091,36.1161,15200.0
2014-11-20 13:40:00,51.71,51.73,51.69,51.71,16500.0,36.1091,36.1231,36.0952,36.1091,16500.0
2014-11-20 13:50:00,51.7,51.71,51.66,51.68,14200.0,36.1022,36.1091,36.0742,36.0882,14200.0
2014-11-20 14:00:00,51.68,51.68,51.6,51.61,29100.0,36.0882,36.0882,36.0323,36.0393,29100.0
2014-11-20 14:10:00,51.62,51.65,51.61,51.61,18700.0,36.0463,36.0672,36.0393,36.0393,18700.0
2014-11-20 14:20:00,51.62,51.64,51.6,51.6,16800.0,36.0463,36.0603,36.0323,36.0323,16800.0
2014-11-20 14:30:00,51.6,51.61,51.58,51.58,19600.0,36.0323,36.0393,36.0184,36.0184,19600.0
2014-11-20 14:40:00,51.58,51.6,51.56,51.58,19800.0,36.0184,36.0323,36.0044,36.0184,19800.0
2014-11-20 14:50:00,51.58,51.62,51.57,51.57,23800.0,36.0184,36.0463,36.0114,36.0114,23800.0
2014-11-20 15:00:00,51.58,51.59,51.56,51.57,23000.0,36.0184,36.0253,36.0044,36.0114,23000.0
2014-11-20 15:10:00,51.58,51.59,51.55,51.58,19900.0,36.0184,36.0253,35.9974,36.0184,19900.0
2014-11-20 15:20:00,51.58,51.61,51.55,51.59,34700.0,36.0184,36.0393,35.9974,36.0253,34700.0
2014-11-20 15:30:00,51.6,51.63,51.57,51.61,49600.0,36.0323,36.0533,36.0114,36.0393,49600.0
2014-11-20 15:40:00,51.62,51.66,51.61,51.63,66700.0,36.0463,36.0742,36.0393,36.0533,66700.0
2014-11-20 15:50:00,51.64,51.64,51.6,51.63,104900.0,36.0603,36.0603,36.0323,36.0533,104900.0
2014-11-21 09:30:00,52.23,52.23,51.94,51.94,250600.0,36.4723,36.4723,36.2697,36.2697,250600.0
2014-11-21 09:40:00,51.95,52.0,51.84,51.95,48500.0,36.2767,36.3116,36.1999,36.2767,48500.0
2014-11-21 09:50:00,51.95,51.95,51.71,51.75,45200.0,36.2767,36.2767,36.1091,36.1371,45200.0
2014-11-21 10:00:00,51.76,51.8,51.68,51.72,26500.0,36.1441,36.172,36.0882,36.1161,26500.0
2014-11-21 10:10:00,51.72,51.75,51.71,51.75,27200.0,36.1161,36.1371,36.1091,36.1371,27200.0
2014-11-21 10:20:00,51.75,51.78,51.73,51.74,24900.0,36.1371,36.158,36.1231,36.1301,24900.0
2014-11-21 10:30:00,51.74,51.76,51.7,51.72,19500.0,36.1301,36.1441,36.1022,36.1161,19500.0
2014-11-21 10:40:00,51.72,51.75,51.71,51.75,29500.0,36.1161,36.1371,36.1091,36.1371,29500.0
2014-11-21 10:50:00,51.75,51.78,51.74,51.78,75400.0,36.1371,36.158,36.1301,36.158,75400.0
2014-11-21 11:00:00,51.78,51.79,51.74,51.76,41500.0,36.158,36.165,36.1301,36.1441,41500.0
2014-11-21 11:10:00,51.75,51.76,51.73,51.73,22500.0,36.1371,36.1441,36.1231,36.1231,22500.0
2014-11-21 11:20:00,51.74,51.74,51.68,51.68,28100.0,36.1301,36.1301,36.0882,36.0882,28100.0
2014-11-21 11:30:00,51.68,51.7,51.65,51.66,41900.0,36.0882,36.1022,36.0672,36.0742,41900.0
2014-11-21 11:40:00,51.67,51.78,51.66,51.78,54700.0,36.0812,36.158,36.0742,36.158,54700.0
2014-11-21 11:50:00,51.79,51.79,51.77,51.79,25100.0,36.165,36.165,36.151,36.165,25100.0
2014-11-21 12:00:00,51.78,51.79,51.76,51.76,38400.0,36.158,36.165,36.1441,36.1441,38400.0
2014-11-21 12:10:00,51.76,51.77,51.71,51.72,20000.0,36.1441,36.151,36.1091,36.1161,20000.0
2014-11-21 12:20:00,51.71,51.72,51.69,51.7,28100.0,36.1091,36.1161,36.0952,36.1022,28100.0
2014-11-21 12:30:00,51.71,51.73,51.7,51.7,25200.0,36.1091,36.1231,36.1022,36.1022,25200.0
2014-11-21 12:40:00,51.7,51.72,51.69,51.7,14800.0,36.1022,36.1161,36.0952,36.1022,14800.0
2014-11-21 12:50:00,51.7,51.72,51.69,51.7,13500.0,36.1022,36.1161,36.0952,36.1022,13500.0
2014-11-21 13:00:00,51.71,51.71,51.66,51.67,19000.0,36.1091,36.1091,36.0742,36.0812,19000.0
2014-11-21 13:10:00,51.67,51.68,51.62,51.62,18900.0,36.0812,36.0882,36.0463,36.0463,18900.0
2014-11-21 13:20:00,51.62,51.66,51.6,51.65,21200.0,36.0463,36.0742,36.0323,36.0672,21200.0
2014-11-21 13:30:00,51.65,51.68,51.62,51.67,18700.0,36.0672,36.0882,36.0463,36.0812,18700.0
2014-11-21 13:40:00,51.68,51.73,51.67,51.72,15900.0,36.0882,36.1231,36.0812,36.1161,15900.0
2014-11-21 13:50:00,51.72,51.77,51.71,51.74,15400.0,36.1161,36.151,36.1091,36.1301,15400.0
2014-11-21 14:00:00,51.74,51.76,51.74,51.75,13500.0,36.1301,36.1441,36.1301,36.1371,13500.0
2014-11-21 14:10:00,51.75,51.75,51.7,51.7,15700.0,36.1371,36.1371,36.1022,36.1022,15700.0
2014-11-21 14:20:00,51.7,51.7,51.62,51.64,16300.0,36.1022,36.1022,36.0463,36.0603,16300.0
2014-11-21 14:30:00,51.64,51.71,51.62,51.68,28700.0,36.0603,36.1091,36.0463,36.0882,28700.0
2014-11-21 14:40:00,51.7,51.81,51.69,51.8,66500.0,36.1022,36.179,36.0952,36.172,66500.0
2014-11-21 14:50:00,51.79,51.83,51.79,51.83,39100.0,36.165,36.1929,36.165,36.1929,39100.0
2014-11-21 15:00:00,51.83,51.89,51.82,51.85,36400.0,36.1929,36.2348,36.1859,36.2069,36400.0
2014-11-21 15:10:00,51.86,51.89,51.84,51.86,26400.0,36.2139,36.2348,36.1999,36.2139,26400.0
2014-11-21 15:20:00,51.86,51.87,51.84,51.87,39000.0,36.2139,36.2209,36.1999,36.2209,39000.0
2014-11-21 15:30:00,51.88,51.91,51.86,51.87,40700.0,36.2278,36.2488,36.2139,36.2209,40700.0
2014-11-21 15:40:00,51.87,51.9,51.85,51.86,95100.0,36.2209,36.2418,36.2069,36.2139,95100.0
2014-11-21 15:50:00,51.86,51.91,51.84,51.86,321700.0,36.2139,36.2488,36.1999,36.2139,321700.0
2014-11-24 09:30:00,51.79,51.99,51.71,51.71,80900.0,36.165,36.3047,36.1091,36.1091,80900.0
2014-11-24 09:40:00,51.75,51.75,51.65,51.71,47400.0,36.1371,36.1371,36.0672,36.1091,47400.0
2014-11-24 09:50:00,51.69,51.7,51.61,51.62,17400.0,36.0952,36.1022,36.0393,36.0463,17400.0
2014-11-24 10:00:00,51.63,51.65,51.53,51.56,21700.0,36.0533,36.0672,35.9834,36.0044,21700.0
2014-11-24 10:10:00,51.58,51.7,51.58,51.68,46400.0,36.0184,36.1022,36.0184,36.0882,46400.0
2014-11-24 10:20:00,51.68,51.69,51.62,51.69,15100.0,36.0882,36.0952,36.0463,36.0952,15100.0
2014-11-24 10:30:00,51.69,51.77,51.67,51.75,21400.0,36.0952,36.151,36.0812,36.1371,21400.0
2014-11-24 10:40:00,51.75,51.93,51.74,51.92,70200.0,36.1371,36.2628,36.1301,36.2558,70200.0
2014-11-24 10:50:00,51.92,51.94,51.82,51.82,40700.0,36.2558,36.2697,36.1859,36.1859,40700.0
2014-11-24 11:00:00,51.81,51.82,51.69,51.71,34100.0,36.179,36.1859,36.0952,36.1091,34100.0
2014-11-24 11:10:00,51.71,51.74,51.63,51.63,27900.0,36.1091,36.1301,36.0533,36.0533,27900.0
2014-11-24 11:20:00,51.63,51.66,51.59,51.62,27400.0,36.0533,36.0742,36.0253,36.0463,27400.0
2014-11-24 11:30:00,51.62,51.64,51.59,51.6,22700.0,36.0463,36.0603,36.0253,36.0323,22700.0
2014-11-24 11:40:00,51.6,51.61,51.56,51.58,35200.0,36.0323,36.0393,36.0044,36.0184,35200.0
2014-11-24 11:50:00,51.57,51.6,51.55,51.56,30200.0,36.0114,36.0323,35.9974,36.0044,30200.0
2014-11-24 12:00:00,51.56,51.65,51.55,51.63,53000.0,36.0044,36.0672,35.9974,36.0533,53000.0
2014-11-24 12:10:00,51.64,51.64,51.58,51.58,19300.0,36.0603,36.0603,36.0184,36.0184,19300.0
2014-11-24 12:20:00,51.58,51.59,51.55,51.57,26200.0,36.0184,36.0253,35.9974,36.0114,26200.0
2014-11-24 12:30:00,51.57,51.58,51.53,51.53,18600.0,36.0114,36.0184,35.9834,35.9834,18600.0
2014-11-24 12:40:00,51.54,51.56,51.49,51.55,36100.0,35.9904,36.0044,35.9555,35.9974,36100.0
2014-11-24 12:50:00,51.55,51.6,51.55,51.6,50500.0,35.9974,36.0323,35.9974,36.0323,50500.0
2014-11-24 13:00:00,51.59,51.61,51.58,51.59,9900.0,36.0253,36.0393,36.0184,36.0253,9900.0
2014-11-24 13:10:00,51.59,51.6,51.56,51.57,15900.0,36.0253,36.0323,36.0044,36.0114,15900.0
2014-11-24 13:20:00,51.57,51.63,51.57,51.61,40100.0,36.0114,36.0533,36.0114,36.0393,40100.0
2014-11-24 13:30:00,51.61,51.61,51.52,51.52,21100.0,36.0393,36.0393,35.9765,35.9765,21100.0
2014-11-24 13:40:00,51.52,51.55,51.51,51.53,31600.0,35.9765,35.9974,35.9695,35.9834,31600.0
2014-11-24 13:50:00,51.53,51.54,51.49,51.51,32500.0,35.9834,35.9904,35.9555,35.9695,32500.0
2014-11-24 14:00:00,51.52,51.53,51.5,51.51,30100.0,35.9765,35.9834,35.9625,35.9695,30100.0
2014-11-24 14:10:00,51.51,51.53,51.5,51.52,27900.0,35.9695,35.9834,35.9625,35.9765,27900.0
2014-11-24 14:20:00,51.53,51.53,51.5,51.5,37100.0,35.9834,35.9834,35.9625,35.9625,37100.0
2014-11-24 14:30:00,51.5,51.51,51.47,51.49,38000.0,35.9625,35.9695,35.9415,35.9555,38000.0
2014-11-24 14:40:00,51.49,51.5,51.43,51.43,48200.0,35.9555,35.9625,35.9136,35.9136,48200.0
2014-11-24 14:50:00,51.43,51.45,51.39,51.39,56400.0,35.9136,35.9276,35.8857,35.8857,56400.0
2014-11-24 15:00:00,51.39,51.45,51.37,51.43,41900.0,35.8857,35.9276,35.8717,35.9136,41900.0
2014-11-24 15:10:00,51.43,51.45,51.37,51.38,42100.0,35.9136,35.9276,35.8717,35.8787,42100.0
2014-11-24 15:20:00,51.38,51.45,51.38,51.42,43200.0,35.8787,35.9276,35.8787,35.9066,43200.0
2014-11-24 15:30:00,51.42,51.45,51.39,51.41,76300.0,35.9066,35.9276,35.8857,35.8996,76300.0
2014-11-24 15:40:00,51.4,51.46,51.38,51.45,110900.0,35.8927,35.9346,35.8787,35.9276,110900.0
2014-11-24 15:50:00,51.46,51.51,51.45,51.5,181400.0,35.9346,35.9695,35.9276,35.9625,181400.0
2014-11-25 09:30:00,51.5,51.57,51.39,51.44,82100.0,35.9625,36.0114,35.8857,35.9206,82100.0
2014-11-25 09:40:00,51.47,51.54,51.45,51.46,74500.0,35.9415,35.9904,35.9276,35.9346,74500.0
2014-11-25 09:50:00,51.46,51.59,51.4,51.56,49400.0,35.9346,36.0253,35.8927,36.0044,49400.0
2014-11-25 10:00:00,51.57,51.57,51.46,51.54,135000.0,36.0114,36.0114,35.9346,35.9904,135000.0
2014-11-25 10:10:00,51.54,51.55,51.49,51.5,41600.0,35.9904,35.9974,35.9555,35.9625,41600.0
2014-11-25 10:20:00,51.49,51.59,51.49,51.56,48200.0,35.9555,36.0253,35.9555,36.0044,48200.0
2014-11-25 10:30:00,51.55,51.56,51.5,51.54,73300.0,35.9974,36.0044,35.9625,35.9904,73300.0
2014-11-25 10:40:00,51.55,51.61,51.53,51.58,111700.0,35.9974,36.0393,35.9834,36.0184,111700.0
2014-11-25 10:50:00,51.58,51.6,51.55,51.58,54900.0,36.0184,36.0323,35.9974,36.0184,54900.0
2014-11-25 11:00:00,51.58,51.58,51.45,51.5,505500.0,36.0184,36.0184,35.9276,35.9625,505500.0
2014-11-25 11:10:00,51.52,51.53,51.46,51.53,63300.0,35.9765,35.9834,35.9346,35.9834,63300.0
2014-11-25 11:20:00,51.53,51.55,51.43,51.44,46200.0,35.9834,35.9974,35.9136,35.9206,46200.0
2014-11-25 11:30:00,51.43,51.5,51.42,51.49,44100.0,35.9136,35.9625,35.9066,35.9555,44100.0
2014-11-25 11:40:00,51.48,51.51,51.46,51.51,62300.0,35.9485,35.9695,35.9346,35.9695,62300.0
2014-11-25 11:50:00,51.51,51.53,51.49,51.52,25900.0,35.9695,35.9834,35.9555,35.9765,25900.0
2014-11-25 12:00:00,51.53,51.54,51.49,51.5,174000.0,35.9834,35.9904,35.9555,35.9625,174000.0
2014-11-25 12:10:00,51.5,51.53,51.49,51.5,214500.0,35.9625,35.9834,35.9555,35.9625,214500.0
2014-11-25 12:20:00,51.49,51.52,51.49,51.52,16600.0,35.9555,35.9765,35.9555,35.9765,16600.0
2014-11-25 12:30:00,51.52,51.54,51.5,51.53,33900.0,35.9765,35.9904,35.9625,35.9834,33900.0
2014-11-25 12:40:00,51.53,51.67,51.52,51.67,68400.0,35.9834,36.0812,35.9765,36.0812,68400.0
2014-11-25 12:50:00,51.68,51.72,51.68,51.72,38800.0,36.0882,36.1161,36.0882,36.1161,38800.0
2014-11-25 13:00:00,51.72,51.72,51.69,51.72,21000.0,36.1161,36.1161,36.0952,36.1161,21000.0
2014-11-25 13:10:00,51.72,51.76,51.7,51.76,15200.0,36.1161,36.1441,36.1022,36.1441,15200.0
2014-11-25 13:20:00,51.76,51.79,51.73,51.73,31700.0,36.1441,36.165,36.1231,36.1231,31700.0
2014-11-25 13:30:00,51.73,51.76,51.71,51.72,21600.0,36.1231,36.1441,36.1091,36.1161,21600.0
2014-11-25 13:40:00,51.72,51.79,51.71,51.79,25600.0,36.1161,36.165,36.1091,36.165,25600.0
2014-11-25 13:50:00,51.79,51.8,51.77,51.8,20900.0,36.165,36.172,36.151,36.172,20900.0
2014-11-25 14:00:00,51.8,51.85,51.74,51.75,40100.0,36.172,36.2069,36.1301,36.1371,40100.0
2014-11-25 14:10:00,51.74,51.75,51.73,51.74,24700.0,36.1301,36.1371,36.1231,36.1301,24700.0
2014-11-25 14:20:00,51.73,51.77,51.73,51.75,38700.0,36.1231,36.151,36.1231,36.1371,38700.0
2014-11-25 14:30:00,51.75,51.76,51.74,51.76,12800.0,36.1371,36.1441,36.1301,36.1441,12800.0
2014-11-25 14:40:00,51.75,51.77,51.7,51.72,49400.0,36.1371,36.151,36.1022,36.1161,49400.0
2014-11-25 14:50:00,51.72,51.77,51.72,51.75,45300.0,36.1161,36.151,36.1161,36.1371,45300.0
2014-11-25 15:00:00,51.76,51.79,51.73,51.74,42300.0,36.1441,36.165,36.1231,36.1301,42300.0
2014-11-25 15:10:00,51.75,51.79,51.74,51.76,53000.0,36.1371,36.165,36.1301,36.1441,53000.0
2014-11-25 15:20:00,51.75,51.79,51.74,51.78,48500.0,36.1371,36.165,36.1301,36.158,48500.0
2014-11-25 15:30:00,51.78,51.79,51.76,51.77,58000.0,36.158,36.165,36.1441,36.151,58000.0
2014-11-25 15:40:00,51.77,51.78,51.67,51.71,87400.0,36.151,36.158,36.0812,36.1091,87400.0
2014-11-25 15:50:00,51.7,51.72,51.64,51.66,229800.0,36.1022,36.1161,36.0603,36.0742,229800.0
2014-11-26 09:30:00,51.72,51.89,51.66,51.84,61900.0,36.1161,36.2348,36.0742,36.1999,61900.0
2014-11-26 09:40:00,51.84,51.88,51.74,51.77,41900.0,36.1999,36.2278,36.1301,36.151,41900.0
2014-11-26 09:50:00,51.77,51.82,51.74,51.74,18600.0,36.151,36.1859,36.1301,36.1301,18600.0
2014-11-26 10:00:00,51.75,51.8,51.74,51.77,17200.0,36.1371,36.172,36.1301,36.151,17200.0
2014-11-26 10:10:00,51.77,51.77,51.72,51.72,37800.0,36.151,36.151,36.1161,36.1161,37800.0
2014-11-26 10:20:00,51.72,51.79,51.7,51.73,23200.0,36.1161,36.165,36.1022,36.1231,23200.0
2014-11-26 10:30:00,51.73,51.77,51.72,51.72,42100.0,36.1231,36.151,36.1161,36.1161,42100.0
2014-11-26 10:40:00,51.72,51.78,51.71,51.72,18900.0,36.1161,36.158,36.1091,36.1161,18900.0
2014-11-26 10:50:00,51.72,51.73,51.7,51.72,30300.0,36.1161,36.1231,36.1022,36.1161,30300.0
2014-11-26 11:00:00,51.73,51.75,51.69,51.7,20800.0,36.1231,36.1371,36.0952,36.1022,20800.0
2014-11-26 11:10:00,51.7,51.72,51.69,51.7,20200.0,36.1022,36.1161,36.0952,36.1022,20200.0
2014-11-26 11:20:00,51.7,51.74,51.64,51.73,27400.0,36.1022,36.1301,36.0603,36.1231,27400.0
2014-11-26 11:30:00,51.73,51.77,51.73,51.76,17900.0,36.1231,36.151,36.1231,36.1441,17900.0
2014-11-26 11:40:00,51.75,51.76,51.71,51.73,23900.0,36.1371,36.1441,36.1091,36.1231,23900.0
2014-11-26 11:50:00,51.74,51.75,51.71,51.72,17700.0,36.1301,36.1371,36.1091,36.1161,17700.0
2014-11-26 12:00:00,51.71,51.78,51.69,51.78,17500.0,36.1091,36.158,36.0952,36.158,17500.0
2014-11-26 12:10:00,51.78,51.78,51.72,51.75,16500.0,36.158,36.158,36.1161,36.1371,16500.0
2014-11-26 12:20:00,51.76,51.81,51.76,51.8,16300.0,36.1441,36.179,36.1441,36.172,16300.0
2014-11-26 12:30:00,51.81,51.81,51.77,51.78,7000.0,36.179,36.179,36.151,36.158,7000.0
2014-11-26 12:40:00,51.77,51.82,51.77,51.81,14600.0,36.151,36.1859,36.151,36.179,14600.0
2014-11-26 12:50:00,51.8,51.8,51.78,51.8,8700.0,36.172,36.172,36.158,36.172,8700.0
2014-11-26 13:00:00,51.81,51.83,51.79,51.82,15000.0,36.179,36.1929,36.165,36.1859,15000.0
2014-11-26 13:10:00,51.81,51.82,51.78,51.78,23700.0,36.179,36.1859,36.158,36.158,23700.0
2014-11-26 13:20:00,51.78,51.78,51.74,51.74,26100.0,36.158,36.158,36.1301,36.1301,26100.0
2014-11-26 13:30:00,51.74,51.76,51.73,51.75,13800.0,36.1301,36.1441,36.1231,36.1371,13800.0
2014-11-26 13:40:00,51.75,51.84,51.75,51.82,20500.0,36.1371,36.1999,36.1371,36.1859,20500.0
2014-11-26 13:50:00,51.81,51.82,51.8,51.81,9800.0,36.179,36.1859,36.172,36.179,9800.0
2014-11-26 14:00:00,51.82,51.83,51.79,51.8,17600.0,36.1859,36.1929,36.165,36.172,17600.0
2014-11-26 14:10:00,51.8,51.85,51.8,51.83,18000.0,36.172,36.2069,36.172,36.1929,18000.0
2014-11-26 14:20:00,51.84,51.86,51.81,51.81,15300.0,36.1999,36.2139,36.179,36.179,15300.0
2014-11-26 14:30:00,51.82,51.82,51.78,51.78,12800.0,36.1859,36.1859,36.158,36.158,12800.0
2014-11-26 14:40:00,51.79,51.82,51.76,51.77,28700.0,36.165,36.1859,36.1441,36.151,28700.0
2014-11-26 14:50:00,51.78,51.81,51.78,51.79,19300.0,36.158,36.179,36.158,36.165,19300.0
2014-11-26 15:00:00,51.79,51.82,51.78,51.82,13600.0,36.165,36.1859,36.158,36.1859,13600.0
2014-11-26 15:10:00,51.83,51.85,51.81,51.83,29200.0,36.1929,36.2069,36.179,36.1929,29200.0
2014-11-26 15:20:00,51.83,51.86,51.82,51.82,29100.0,36.1929,36.2139,36.1859,36.1859,29100.0
2014-11-26 15:30:00,51.83,51.84,51.8,51.81,22900.0,36.1929,36.1999,36.172,36.179,22900.0
2014-11-26 15:40:00,51.8,51.85,51.78,51.83,83100.0,36.172,36.2069,36.158,36.1929,83100.0
2014-11-26 15:50:00,51.83,51.88,51.83,51.85,99700.0,36.1929,36.2278,36.1929,36.2069,99700.0
2014-11-28 09:30:00,52.13,52.48,52.0,52.43,118600.0,36.4024,36.6468,36.3116,36.6119,118600.0
2014-11-28 09:40:00,52.42,52.54,52.4,52.51,116100.0,36.6049,36.6887,36.591,36.6678,116100.0
2014-11-28 09:50:00,52.48,52.53,52.45,52.53,53100.0,36.6468,36.6817,36.6259,36.6817,53100.0
2014-11-28 10:00:00,52.53,52.7,52.5,52.7,35300.0,36.6817,36.8005,36.6608,36.8005,35300.0
2014-11-28 10:10:00,52.69,52.73,52.66,52.66,33900.0,36.7935,36.8214,36.7725,36.7725,33900.0
2014-11-28 10:20:00,52.66,52.82,52.65,52.78,33800.0,36.7725,36.8842,36.7655,36.8563,33800.0
2014-11-28 10:30:00,52.78,52.83,52.76,52.83,31200.0,36.8563,36.8912,36.8424,36.8912,31200.0
2014-11-28 10:40:00,52.83,52.86,52.79,52.8,38600.0,36.8912,36.9122,36.8633,36.8703,38600.0
2014-11-28 10:50:00,52.8,52.83,52.76,52.77,27200.0,36.8703,36.8912,36.8424,36.8493,27200.0
2014-11-28 11:00:00,52.78,52.83,52.77,52.78,35100.0,36.8563,36.8912,36.8493,36.8563,35100.0
2014-11-28 11:10:00,52.78,52.86,52.77,52.86,30400.0,36.8563,36.9122,36.8493,36.9122,30400.0
2014-11-28 11:20:00,52.86,52.86,52.7,52.79,54300.0,36.9122,36.9122,36.8005,36.8633,54300.0
2014-11-28 11:30:00,52.78,52.81,52.75,52.79,39900.0,36.8563,36.8773,36.8354,36.8633,39900.0
2014-11-28 11:40:00,52.79,52.8,52.75,52.77,29800.0,36.8633,36.8703,36.8354,36.8493,29800.0
2014-11-28 11:50:00,52.77,52.79,52.75,52.79,32300.0,36.8493,36.8633,36.8354,36.8633,32300.0
2014-11-28 12:00:00,52.79,52.79,52.7,52.72,38100.0,36.8633,36.8633,36.8005,36.8144,38100.0
2014-11-28 12:10:00,52.73,52.76,52.72,52.72,32700.0,36.8214,36.8424,36.8144,36.8144,32700.0
2014-11-28 12:20:00,52.72,52.75,52.72,52.73,52000.0,36.8144,36.8354,36.8144,36.8214,52000.0
2014-11-28 12:30:00,52.73,52.8,52.72,52.77,69400.0,36.8214,36.8703,36.8144,36.8493,69400.0
2014-11-28 12:40:00,52.77,52.77,52.68,52.73,108000.0,36.8493,36.8493,36.7865,36.8214,108000.0
2014-11-28 12:50:00,52.73,52.76,52.69,52.76,161600.0,36.8214,36.8424,36.7935,36.8424,161600.0
2014-12-01 09:30:00,52.53,52.7,52.4,52.4,110600.0,36.6817,36.8005,36.591,36.591,110600.0
2014-12-01 09:40:00,52.4,52.43,52.22,52.31,78000.0,36.591,36.6119,36.4653,36.5281,78000.0
2014-12-01 09:50:00,52.3,52.41,52.26,52.3,77600.0,36.5211,36.5979,36.4932,36.5211,77600.0
2014-12-01 10:00:00,52.3,52.55,52.27,52.48,57300.0,36.5211,36.6957,36.5002,36.6468,57300.0
2014-12-01 10:10:00,52.47,52.63,52.46,52.58,35100.0,36.6398,36.7516,36.6329,36.7167,35100.0
2014-12-01 10:20:00,52.58,52.65,52.57,52.61,37200.0,36.7167,36.7655,36.7097,36.7376,37200.0
2014-12-01 10:30:00,52.62,52.74,52.6,52.68,33800.0,36.7446,36.8284,36.7306,36.7865,33800.0
2014-12-01 10:40:00,52.67,52.7,52.59,52.67,76700.0,36.7795,36.8005,36.7236,36.7795,76700.0
2014-12-01 10:50:00,52.67,52.67,52.59,52.65,54600.0,36.7795,36.7795,36.7236,36.7655,54600.0
2014-12-01 11:00:00,52.66,52.71,52.61,52.61,49600.0,36.7725,36.8074,36.7376,36.7376,49600.0
2014-12-01 11:10:00,52.6,52.62,52.57,52.61,22500.0,36.7306,36.7446,36.7097,36.7376,22500.0
2014-12-01 11:20:00,52.62,52.73,52.62,52.73,21200.0,36.7446,36.8214,36.7446,36.8214,21200.0
2014-12-01 11:30:00,52.72,52.75,52.71,52.74,41000.0,36.8144,36.8354,36.8074,36.8284,41000.0
2014-12-01 11:40:00,52.73,52.76,52.68,52.7,37000.0,36.8214,36.8424,36.7865,36.8005,37000.0
2014-12-01 11:50:00,52.71,52.72,52.6,52.61,29200.0,36.8074,36.8144,36.7306,36.7376,29200.0
2014-12-01 12:00:00,52.62,52.66,52.6,52.6,23900.0,36.7446,36.7725,36.7306,36.7306,23900.0
2014-12-01 12:10:00,52.6,52.64,52.57,52.63,30500.0,36.7306,36.7586,36.7097,36.7516,30500.0
2014-12-01 12:20:00,52.63,52.64,52.59,52.63,26900.0,36.7516,36.7586,36.7236,36.7516,26900.0
2014-12-01 12:30:00,52.63,52.65,52.6,52.61,16400.0,36.7516,36.7655,36.7306,36.7376,16400.0
2014-12-01 12:40:00,52.62,52.64,52.58,52.62,22700.0,36.7446,36.7586,36.7167,36.7446,22700.0
2014-12-01 12:50:00,52.62,52.7,52.61,52.68,22800.0,36.7446,36.8005,36.7376,36.7865,22800.0
2014-12-01 13:00:00,52.68,52.72,52.66,52.69,25200.0,36.7865,36.8144,36.7725,36.7935,25200.0
2014-12-01 13:10:00,52.7,52.72,52.66,52.66,46200.0,36.8005,36.8144,36.7725,36.7725,46200.0
2014-12-01 13:20:00,52.66,52.7,52.66,52.68,27400.0,36.7725,36.8005,36.7725,36.7865,27400.0
2014-12-01 13:30:00,52.69,52.76,52.68,52.75,26900.0,36.7935,36.8424,36.7865,36.8354,26900.0
2014-12-01 13:40:00,52.75,52.76,52.71,52.73,20700.0,36.8354,36.8424,36.8074,36.8214,20700.0
2014-12-01 13:50:00,52.74,52.74,52.69,52.7,20700.0,36.8284,36.8284,36.7935,36.8005,20700.0
2014-12-01 14:00:00,52.7,52.72,52.68,52.7,34100.0,36.8005,36.8144,36.7865,36.8005,34100.0
2014-12-01 14:10:00,52.69,52.72,52.67,52.69,32500.0,36.7935,36.8144,36.7795,36.7935,32500.0
2014-12-01 14:20:00,52.69,52.7,52.59,52.59,37900.0,36.7935,36.8005,36.7236,36.7236,37900.0
2014-12-01 14:30:00,52.59,52.63,52.55,52.61,39500.0,36.7236,36.7516,36.6957,36.7376,39500.0
2014-12-01 14:40:00,52.61,52.62,52.54,52.55,39500.0,36.7376,36.7446,36.6887,36.6957,39500.0
2014-12-01 14:50:00,52.56,52.57,52.51,52.54,32500.0,36.7027,36.7097,36.6678,36.6887,32500.0
2014-12-01 15:00:00,52.54,52.58,52.53,52.55,42300.0,36.6887,36.7167,36.6817,36.6957,42300.0
2014-12-01 15:10:00,52.55,52.61,52.54,52.61,47200.0,36.6957,36.7376,36.6887,36.7376,47200.0
2014-12-01 15:20:00,52.6,52.67,52.6,52.65,46800.0,36.7306,36.7795,36.7306,36.7655,46800.0
2014-12-01 15:30:00,52.65,52.66,52.58,52.6,58800.0,36.7655,36.7725,36.7167,36.7306,58800.0
2014-12-01 15:40:00,52.6,52.63,52.56,52.59,98200.0,36.7306,36.7516,36.7027,36.7236,98200.0
2014-12-01 15:50:00,52.6,52.67,52.59,52.62,212100.0,36.7306,36.7795,36.7236,36.7446,212100.0
2014-12-02 09:30:00,52.79,52.9,52.67,52.8,133200.0,36.8633,36.9401,36.7795,36.8703,133200.0
2014-12-02 09:40:00,52.8,52.85,52.74,52.82,58900.0,36.8703,36.9052,36.8284,36.8842,58900.0
2014-12-02 09:50:00,52.82,52.91,52.81,52.88,68100.0,36.8842,36.9471,36.8773,36.9261,68100.0
2014-12-02 10:00:00,52.88,52.96,52.87,52.91,76000.0,36.9261,36.982,36.9192,36.9471,76000.0
2014-12-02 10:10:00,52.9,52.94,52.88,52.94,54300.0,36.9401,36.968,36.9261,36.968,54300.0
2014-12-02 10:20:00,52.94,52.97,52.91,52.94,41600.0,36.968,36.989,36.9471,36.968,41600.0
2014-12-02 10:30:00,52.94,52.95,52.91,52.94,37700.0,36.968,36.975,36.9471,36.968,37700.0
2014-12-02 10:40:00,52.94,52.96,52.87,52.88,65600.0,36.968,36.982,36.9192,36.9261,65600.0
2014-12-02 10:50:00,52.88,52.9,52.82,52.88,99000.0,36.9261,36.9401,36.8842,36.9261,99000.0
2014-12-02 11:00:00,52.88,52.95,52.86,52.92,62100.0,36.9261,36.975,36.9122,36.9541,62100.0
2014-12-02 11:10:00,52.93,52.95,52.89,52.9,64900.0,36.9611,36.975,36.9331,36.9401,64900.0
2014-12-02 11:20:00,52.9,52.93,52.88,52.89,57700.0,36.9401,36.9611,36.9261,36.9331,57700.0
2014-12-02 11:30:00,52.89,52.94,52.87,52.94,47900.0,36.9331,36.968,36.9192,36.968,47900.0
2014-12-02 11:40:00,52.93,52.94,52.87,52.93,33800.0,36.9611,36.968,36.9192,36.9611,33800.0
2014-12-02 11:50:00,52.93,52.95,52.86,52.94,29500.0,36.9611,36.975,36.9122,36.968,29500.0
2014-12-02 12:00:00,52.94,52.95,52.89,52.92,32400.0,36.968,36.975,36.9331,36.9541,32400.0
2014-12-02 12:10:00,52.92,52.96,52.83,52.85,61200.0,36.9541,36.982,36.8912,36.9052,61200.0
2014-12-02 12:20:00,52.84,52.88,52.83,52.88,36300.0,36.8982,36.9261,36.8912,36.9261,36300.0
2014-12-02 12:30:00,52.88,52.92,52.87,52.9,80000.0,36.9261,36.9541,36.9192,36.9401,80000.0
2014-12-02 12:40:00,52.89,52.94,52.87,52.9,14800.0,36.9331,36.968,36.9192,36.9401,14800.0
2014-12-02 12:50:00,52.91,52.94,52.9,52.94,9700.0,36.9471,36.968,36.9401,36.968,9700.0
2014-12-02 13:00:00,52.94,52.99,52.94,52.99,22400.0,36.968,37.003,36.968,37.003,22400.0
2014-12-02 13:10:00,52.99,53.0,52.94,52.97,59100.0,37.003,37.0099,36.968,36.989,59100.0
2014-12-02 13:20:00,52.98,53.07,52.95,53.05,64400.0,36.996,37.0588,36.975,37.0449,64400.0
2014-12-02 13:30:00,53.04,53.05,53.02,53.02,17400.0,37.0379,37.0449,37.0239,37.0239,17400.0
2014-12-02 13:40:00,53.03,53.05,52.98,53.05,79400.0,37.0309,37.0449,36.996,37.0449,79400.0
2014-12-02 13:50:00,53.04,53.04,52.99,52.99,70500.0,37.0379,37.0379,37.003,37.003,70500.0
2014-12-02 14:00:00,52.99,53.04,52.99,53.01,37700.0,37.003,37.0379,37.003,37.0169,37700.0
2014-12-02 14:10:00,53.01,53.05,53.0,53.04,36300.0,37.0169,37.0449,37.0099,37.0379,36300.0
2014-12-02 14:20:00,53.03,53.06,53.03,53.05,49000.0,37.0309,37.0518,37.0309,37.0449,49000.0
2014-12-02 14:30:00,53.04,53.05,53.0,53.01,38200.0,37.0379,37.0449,37.0099,37.0169,38200.0
2014-12-02 14:40:00,53.01,53.1,53.0,53.1,57100.0,37.0169,37.0798,37.0099,37.0798,57100.0
2014-12-02 14:50:00,53.1,53.13,53.06,53.07,31400.0,37.0798,37.1007,37.0518,37.0588,31400.0
2014-12-02 15:00:00,53.08,53.08,53.01,53.04,33300.0,37.0658,37.0658,37.0169,37.0379,33300.0
2014-12-02 15:10:00,53.04,53.08,53.03,53.08,45500.0,37.0379,37.0658,37.0309,37.0658,45500.0
2014-12-02 15:20:00,53.07,53.09,53.04,53.08,42700.0,37.0588,37.0728,37.0379,37.0658,42700.0
2014-12-02 15:30:00,53.07,53.09,53.06,53.07,55100.0,37.0588,37.0728,37.0518,37.0588,55100.0
2014-12-02 15:40:00,53.07,53.11,53.06,53.1,100400.0,37.0588,37.0868,37.0518,37.0798,100400.0
2014-12-02 15:50:00,53.1,53.11,53.05,53.07,297000.0,37.0798,37.0868,37.0449,37.0588,297000.0
2014-12-03 09:30:00,52.9,53.0,52.69,52.8,119500.0,36.9401,37.0099,36.7935,36.8703,119500.0
2014-12-03 09:40:00,52.8,52.83,52.67,52.73,66800.0,36.8703,36.8912,36.7795,36.8214,66800.0
2014-12-03 09:50:00,52.73,52.75,52.65,52.73,82700.0,36.8214,36.8354,36.7655,36.8214,82700.0
2014-12-03 10:00:00,52.73,52.83,52.7,52.83,78800.0,36.8214,36.8912,36.8005,36.8912,78800.0
2014-12-03 10:10:00,52.83,52.85,52.75,52.79,38900.0,36.8912,36.9052,36.8354,36.8633,38900.0
2014-12-03 10:20:00,52.79,52.81,52.77,52.79,69200.0,36.8633,36.8773,36.8493,36.8633,69200.0
2014-12-03 10:30:00,52.79,52.86,52.77,52.85,97400.0,36.8633,36.9122,36.8493,36.9052,97400.0
2014-12-03 10:40:00,52.86,52.89,52.81,52.84,66700.0,36.9122,36.9331,36.8773,36.8982,66700.0
2014-12-03 10:50:00,52.83,52.89,52.83,52.87,61100.0,36.8912,36.9331,36.8912,36.9192,61100.0
2014-12-03 11:00:00,52.87,52.89,52.83,52.85,98400.0,36.9192,36.9331,36.8912,36.9052,98400.0
2014-12-03 11:10:00,52.85,52.95,52.84,52.87,293300.0,36.9052,36.975,36.8982,36.9192,293300.0
2014-12-03 11:20:00,52.87,52.95,52.87,52.92,39200.0,36.9192,36.975,36.9192,36.9541,39200.0
2014-12-03 11:30:00,52.92,52.92,52.82,52.83,36400.0,36.9541,36.9541,36.8842,36.8912,36400.0
2014-12-03 11:40:00,52.84,52.87,52.8,52.85,48100.0,36.8982,36.9192,36.8703,36.9052,48100.0
2014-12-03 11:50:00,52.85,52.86,52.78,52.81,30400.0,36.9052,36.9122,36.8563,36.8773,30400.0
2014-12-03 12:00:00,52.82,52.85,52.81,52.85,135600.0,36.8842,36.9052,36.8773,36.9052,135600.0
2014-12-03 12:10:00,52.85,52.97,52.84,52.97,175100.0,36.9052,36.989,36.8982,36.989,175100.0
2014-12-03 12:20:00,52.97,53.07,52.96,53.06,105000.0,36.989,37.0588,36.982,37.0518,105000.0
2014-12-03 12:30:00,53.06,53.07,53.02,53.03,93800.0,37.0518,37.0588,37.0239,37.0309,93800.0
2014-12-03 12:40:00,53.03,53.05,53.02,53.04,66100.0,37.0309,37.0449,37.0239,37.0379,66100.0
2014-12-03 12:50:00,53.05,53.45,53.04,53.16,599400.0,37.0449,37.3242,37.0379,37.1217,599400.0
2014-12-03 13:00:00,53.15,53.16,53.04,53.06,91400.0,37.1147,37.1217,37.0379,37.0518,91400.0
2014-12-03 13:10:00,53.06,53.1,53.01,53.06,83600.0,37.0518,37.0798,37.0169,37.0518,83600.0
2014-12-03 13:20:00,53.06,53.09,52.98,52.99,51900.0,37.0518,37.0728,36.996,37.003,51900.0
2014-12-03 13:30:00,52.99,53.03,52.96,53.02,57300.0,37.003,37.0309,36.982,37.0239,57300.0
2014-12-03 13:40:00,53.02,53.02,52.98,52.98,43900.0,37.0239,37.0239,36.996,36.996,43900.0
2014-12-03 13:50:00,52.98,53.0,52.91,52.92,53300.0,36.996,37.0099,36.9471,36.9541,53300.0
2014-12-03 14:00:00,52.92,52.92,52.8,52.8,61300.0,36.9541,36.9541,36.8703,36.8703,61300.0
2014-12-03 14:10:00,52.8,52.96,52.8,52.96,40900.0,36.8703,36.982,36.8703,36.982,40900.0
2014-12-03 14:20:00,52.95,52.96,52.9,52.93,71300.0,36.975,36.982,36.9401,36.9611,71300.0
2014-12-03 14:30:00,52.93,52.94,52.88,52.89,45100.0,36.9611,36.968,36.9261,36.9331,45100.0
2014-12-03 14:40:00,52.88,52.89,52.81,52.82,39300.0,36.9261,36.9331,36.8773,36.8842,39300.0
2014-12-03 14:50:00,52.82,52.88,52.8,52.86,68600.0,36.8842,36.9261,36.8703,36.9122,68600.0
2014-12-03 15:00:00,52.86,52.96,52.85,52.96,142400.0,36.9122,36.982,36.9052,36.982,142400.0
2014-12-03 15:10:00,52.96,53.02,52.95,52.99,71300.0,36.982,37.0239,36.975,37.003,71300.0
2014-12-03 15:20:00,53.0,53.05,52.99,53.04,51700.0,37.0099,37.0449,37.003,37.0379,51700.0
2014-12-03 15:30:00,53.04,53.06,53.02,53.03,83300.0,37.0379,37.0518,37.0239,37.0309,83300.0
2014-12-03 15:40:00,53.03,53.04,53.0,53.04,178000.0,37.0309,37.0379,37.0099,37.0379,178000.0
2014-12-03 15:50:00,53.03,53.04,53.01,53.02,218300.0,37.0309,37.0379,37.0169,37.0239,218300.0
2014-12-04 09:30:00,52.95,53.09,52.88,53.03,94800.0,36.975,37.0728,36.9261,37.0309,94800.0
2014-12-04 09:40:00,52.99,53.01,52.79,52.93,81300.0,37.003,37.0169,36.8633,36.9611,81300.0
2014-12-04 09:50:00,52.94,53.06,52.85,52.95,76600.0,36.968,37.0518,36.9052,36.975,76600.0
2014-12-04 10:00:00,52.96,53.06,52.92,53.06,88800.0,36.982,37.0518,36.9541,37.0518,88800.0
2014-12-04 10:10:00,53.06,53.08,53.0,53.0,62000.0,37.0518,37.0658,37.0099,37.0099,62000.0
2014-12-04 10:20:00,53.0,53.02,52.95,52.97,59300.0,37.0099,37.0239,36.975,36.989,59300.0
2014-12-04 10:30:00,52.98,52.98,52.78,52.79,70300.0,36.996,36.996,36.8563,36.8633,70300.0
2014-12-04 10:40:00,52.78,52.81,52.76,52.79,39500.0,36.8563,36.8773,36.8424,36.8633,39500.0
2014-12-04 10:50:00,52.79,52.81,52.76,52.77,40700.0,36.8633,36.8773,36.8424,36.8493,40700.0
2014-12-04 11:00:00,52.77,52.83,52.74,52.76,34100.0,36.8493,36.8912,36.8284,36.8424,34100.0
2014-12-04 11:10:00,52.75,52.81,52.75,52.81,48500.0,36.8354,36.8773,36.8354,36.8773,48500.0
2014-12-04 11:20:00,52.81,52.84,52.79,52.84,35100.0,36.8773,36.8982,36.8633,36.8982,35100.0
2014-12-04 11:30:00,52.83,52.88,52.77,52.87,64500.0,36.8912,36.9261,36.8493,36.9192,64500.0
2014-12-04 11:40:00,52.87,52.97,52.86,52.93,68800.0,36.9192,36.989,36.9122,36.9611,68800.0
2014-12-04 11:50:00,52.93,53.0,52.92,53.0,39100.0,36.9611,37.0099,36.9541,37.0099,39100.0
2014-12-04 12:00:00,52.99,53.05,52.96,53.03,67100.0,37.003,37.0449,36.982,37.0309,67100.0
2014-12-04 12:10:00,53.04,53.05,53.0,53.03,27700.0,37.0379,37.0449,37.0099,37.0309,27700.0
2014-12-04 12:20:00,53.02,53.07,53.02,53.05,58200.0,37.0239,37.0588,37.0239,37.0449,58200.0
2014-12-04 12:30:00,53.05,53.11,53.01,53.08,148400.0,37.0449,37.0868,37.0169,37.0658,148400.0
2014-12-04 12:40:00,53.08,53.1,53.0,53.02,30900.0,37.0658,37.0798,37.0099,37.0239,30900.0
2014-12-04 12:50:00,53.02,53.02,53.0,53.01,20800.0,37.0239,37.0239,37.0099,37.0169,20800.0
2014-12-04 13:00:00,53.01,53.04,52.99,53.03,28500.0,37.0169,37.0379,37.003,37.0309,28500.0
2014-12-04 13:10:00,53.03,53.1,53.02,53.08,59400.0,37.0309,37.0798,37.0239,37.0658,59400.0
2014-12-04 13:20:00,53.09,53.09,53.02,53.02,26500.0,37.0728,37.0728,37.0239,37.0239,26500.0
2014-12-04 13:30:00,53.01,53.04,53.0,53.0,52900.0,37.0169,37.0379,37.0099,37.0099,52900.0
2014-12-04 13:40:00,53.0,53.03,52.99,52.99,18500.0,37.0099,37.0309,37.003,37.003,18500.0
2014-12-04 13:50:00,53.0,53.04,52.99,53.04,22100.0,37.0099,37.0379,37.003,37.0379,22100.0
2014-12-04 14:00:00,53.04,53.12,53.03,53.12,38400.0,37.0379,37.0937,37.0309,37.0937,38400.0
2014-12-04 14:10:00,53.13,53.17,53.12,53.13,44500.0,37.1007,37.1287,37.0937,37.1007,44500.0
2014-12-04 14:20:00,53.14,53.19,53.14,53.19,38900.0,37.1077,37.1426,37.1077,37.1426,38900.0
2014-12-04 14:30:00,53.19,53.19,53.05,53.07,58500.0,37.1426,37.1426,37.0449,37.0588,58500.0
2014-12-04 14:40:00,53.06,53.07,53.03,53.04,45600.0,37.0518,37.0588,37.0309,37.0379,45600.0
2014-12-04 14:50:00,53.04,53.04,52.99,53.01,53000.0,37.0379,37.0379,37.003,37.0169,53000.0
2014-12-04 15:00:00,53.01,53.08,53.01,53.05,36700.0,37.0169,37.0658,37.0169,37.0449,36700.0
2014-12-04 15:10:00,53.06,53.06,52.99,52.99,56200.0,37.0518,37.0518,37.003,37.003,56200.0
2014-12-04 15:20:00,52.99,53.0,52.9,52.92,110900.0,37.003,37.0099,36.9401,36.9541,110900.0
2014-12-04 15:30:00,52.91,53.01,52.9,53.0,65700.0,36.9471,37.0169,36.9401,37.0099,65700.0
2014-12-04 15:40:00,53.0,53.06,52.98,53.02,119800.0,37.0099,37.0518,36.996,37.0239,119800.0
2014-12-04 15:50:00,53.02,53.05,52.99,53.0,233800.0,37.0239,37.0449,37.003,37.0099,233800.0
2014-12-05 09:30:00,53.0,53.15,52.94,52.97,131300.0,37.0099,37.1147,36.968,36.989,131300.0
2014-12-05 09:40:00,52.97,53.1,52.94,53.1,79200.0,36.989,37.0798,36.968,37.0798,79200.0
2014-12-05 09:50:00,53.1,53.23,53.04,53.21,100600.0,37.0798,37.1706,37.0379,37.1566,100600.0
2014-12-05 10:00:00,53.2,53.21,53.02,53.04,61000.0,37.1496,37.1566,37.0239,37.0379,61000.0
2014-12-05 10:10:00,53.02,53.1,52.98,53.01,119000.0,37.0239,37.0798,36.996,37.0169,119000.0
2014-12-05 10:20:00,53.03,53.04,52.97,53.03,71900.0,37.0309,37.0379,36.989,37.0309,71900.0
2014-12-05 10:30:00,53.03,53.03,52.93,52.94,54900.0,37.0309,37.0309,36.9611,36.968,54900.0
2014-12-05 10:40:00,52.95,52.95,52.91,52.91,40500.0,36.975,36.975,36.9471,36.9471,40500.0
2014-12-05 10:50:00,52.91,52.98,52.87,52.97,37600.0,36.9471,36.996,36.9192,36.989,37600.0
2014-12-05 11:00:00,52.97,53.02,52.97,52.99,28300.0,36.989,37.0239,36.989,37.003,28300.0
2014-12-05 11:10:00,52.99,53.05,52.99,53.04,23600.0,37.003,37.0449,37.003,37.0379,23600.0
2014-12-05 11:20:00,53.04,53.06,52.98,53.0,17400.0,37.0379,37.0518,36.996,37.0099,17400.0
2014-12-05 11:30:00,52.99,53.0,52.96,53.0,28200.0,37.003,37.0099,36.982,37.0099,28200.0
2014-12-05 11:40:00,52.99,53.01,52.97,53.0,20500.0,37.003,37.0169,36.989,37.0099,20500.0
2014-12-05 11:50:00,53.0,53.09,52.99,53.03,115300.0,37.0099,37.0728,37.003,37.0309,115300.0
2014-12-05 12:00:00,53.02,53.07,52.98,52.98,26300.0,37.0239,37.0588,36.996,36.996,26300.0
2014-12-05 12:10:00,52.98,53.03,52.98,53.0,47400.0,36.996,37.0309,36.996,37.0099,47400.0
2014-12-05 12:20:00,53.0,53.02,52.99,53.02,16900.0,37.0099,37.0239,37.003,37.0239,16900.0
2014-12-05 12:30:00,53.02,53.02,52.99,53.01,18400.0,37.0239,37.0239,37.003,37.0169,18400.0
2014-12-05 12:40:00,53.0,53.05,52.97,53.0,101000.0,37.0099,37.0449,36.989,37.0099,101000.0
2014-12-05 12:50:00,53.0,53.07,53.0,53.04,35500.0,37.0099,37.0588,37.0099,37.0379,35500.0
2014-12-05 13:00:00,53.04,53.05,52.98,52.98,30300.0,37.0379,37.0449,36.996,36.996,30300.0
2014-12-05 13:10:00,52.99,53.04,52.94,52.94,56700.0,37.003,37.0379,36.968,36.968,56700.0
2014-12-05 13:20:00,52.93,53.01,52.93,53.0,30500.0,36.9611,37.0169,36.9611,37.0099,30500.0
2014-12-05 13:30:00,53.01,53.02,52.93,52.96,28400.0,37.0169,37.0239,36.9611,36.982,28400.0
2014-12-05 13:40:00,52.96,53.0,52.95,53.0,30200.0,36.982,37.0099,36.975,37.0099,30200.0
2014-12-05 13:50:00,53.0,53.04,52.96,53.01,64800.0,37.0099,37.0379,36.982,37.0169,64800.0
2014-12-05 14:00:00,53.01,53.05,53.0,53.04,26600.0,37.0169,37.0449,37.0099,37.0379,26600.0
2014-12-05 14:10:00,53.03,53.04,53.01,53.02,39100.0,37.0309,37.0379,37.0169,37.0239,39100.0
2014-12-05 14:20:00,53.02,53.08,53.01,53.07,54600.0,37.0239,37.0658,37.0169,37.0588,54600.0
2014-12-05 14:30:00,53.08,53.1,53.05,53.08,47500.0,37.0658,37.0798,37.0449,37.0658,47500.0
2014-12-05 14:40:00,53.08,53.08,53.06,53.07,23300.0,37.0658,37.0658,37.0518,37.0588,23300.0
2014-12-05 14:50:00,53.06,53.1,53.05,53.07,41800.0,37.0518,37.0798,37.0449,37.0588,41800.0
2014-12-05 15:00:00,53.07,53.1,53.04,53.1,44500.0,37.0588,37.0798,37.0379,37.0798,44500.0
2014-12-05 15:10:00,53.1,53.1,53.06,53.09,31300.0,37.0798,37.0798,37.0518,37.0728,31300.0
2014-12-05 15:20:00,53.08,53.09,53.06,53.07,40400.0,37.0658,37.0728,37.0518,37.0588,40400.0
2014-12-05 15:30:00,53.07,53.08,53.02,53.02,54200.0,37.0588,37.0658,37.0239,37.0239,54200.0
2014-12-05 15:40:00,53.02,53.08,53.02,53.02,83800.0,37.0239,37.0658,37.0239,37.0239,83800.0
2014-12-05 15:50:00,53.02,53.12,53.02,53.11,210500.0,37.0239,37.0937,37.0239,37.0868,210500.0
2014-12-08 09:30:00,52.91,53.12,52.91,53.07,130600.0,36.9471,37.0937,36.9471,37.0588,130600.0
2014-12-08 09:40:00,53.04,53.17,53.04,53.14,30200.0,37.0379,37.1287,37.0379,37.1077,30200.0
2014-12-08 09:50:00,53.15,53.2,53.12,53.14,44000.0,37.1147,37.1496,37.0937,37.1077,44000.0
2014-12-08 10:00:00,53.15,53.19,53.12,53.14,51300.0,37.1147,37.1426,37.0937,37.1077,51300.0
2014-12-08 10:10:00,53.14,53.21,53.05,53.12,73000.0,37.1077,37.1566,37.0449,37.0937,73000.0
2014-12-08 10:20:00,53.12,53.14,53.03,53.06,49500.0,37.0937,37.1077,37.0309,37.0518,49500.0
2014-12-08 10:30:00,53.06,53.07,53.04,53.04,29200.0,37.0518,37.0588,37.0379,37.0379,29200.0
2014-12-08 10:40:00,53.05,53.06,53.0,53.0,94300.0,37.0449,37.0518,37.0099,37.0099,94300.0
2014-12-08 10:50:00,53.01,53.13,53.0,53.13,50900.0,37.0169,37.1007,37.0099,37.1007,50900.0
2014-12-08 11:00:00,53.12,53.16,53.11,53.13,25700.0,37.0937,37.1217,37.0868,37.1007,25700.0
2014-12-08 11:10:00,53.12,53.18,53.1,53.17,36100.0,37.0937,37.1356,37.0798,37.1287,36100.0
2014-12-08 11:20:00,53.16,53.16,53.05,53.08,88200.0,37.1217,37.1217,37.0449,37.0658,88200.0
2014-12-08 11:30:00,53.09,53.22,53.09,53.22,50700.0,37.0728,37.1636,37.0728,37.1636,50700.0
2014-12-08 11:40:00,53.21,53.24,53.19,53.2,53000.0,37.1566,37.1775,37.1426,37.1496,53000.0
2014-12-08 11:50:00,53.21,53.23,53.15,53.16,34800.0,37.1566,37.1706,37.1147,37.1217,34800.0
2014-12-08 12:00:00,53.15,53.18,53.07,53.1,47400.0,37.1147,37.1356,37.0588,37.0798,47400.0
2014-12-08 12:10:00,53.1,53.1,52.99,53.0,60700.0,37.0798,37.0798,37.003,37.0099,60700.0
2014-12-08 12:20:00,52.99,53.01,52.99,53.0,65900.0,37.003,37.0169,37.003,37.0099,65900.0
2014-12-08 12:30:00,52.99,53.03,52.97,53.0,83200.0,37.003,37.0309,36.989,37.0099,83200.0
2014-12-08 12:40:00,53.01,53.04,52.98,53.01,29600.0,37.0169,37.0379,36.996,37.0169,29600.0
2014-12-08 12:50:00,53.01,53.01,52.93,52.96,27500.0,37.0169,37.0169,36.9611,36.982,27500.0
2014-12-08 13:00:00,52.97,52.97,52.93,52.94,32000.0,36.989,36.989,36.9611,36.968,32000.0
2014-12-08 13:10:00,52.94,52.95,52.88,52.9,85700.0,36.968,36.975,36.9261,36.9401,85700.0
2014-12-08 13:20:00,52.89,52.91,52.87,52.88,33800.0,36.9331,36.9471,36.9192,36.9261,33800.0
2014-12-08 13:30:00,52.89,52.89,52.79,52.8,53100.0,36.9331,36.9331,36.8633,36.8703,53100.0
2014-12-08 13:40:00,52.8,52.8,52.75,52.79,21900.0,36.8703,36.8703,36.8354,36.8633,21900.0
2014-12-08 13:50:00,52.8,52.81,52.75,52.75,35600.0,36.8703,36.8773,36.8354,36.8354,35600.0
2014-12-08 14:00:00,52.75,52.75,52.64,52.68,103000.0,36.8354,36.8354,36.7586,36.7865,103000.0
2014-12-08 14:10:00,52.67,52.7,52.61,52.7,94100.0,36.7795,36.8005,36.7376,36.8005,94100.0
2014-12-08 14:20:00,52.69,52.75,52.67,52.75,81300.0,36.7935,36.8354,36.7795,36.8354,81300.0
2014-12-08 14:30:00,52.76,52.79,52.74,52.79,54600.0,36.8424,36.8633,36.8284,36.8633,54600.0
2014-12-08 14:40:00,52.79,52.82,52.78,52.82,38100.0,36.8633,36.8842,36.8563,36.8842,38100.0
2014-12-08 14:50:00,52.82,52.88,52.8,52.86,51200.0,36.8842,36.9261,36.8703,36.9122,51200.0
2014-12-08 15:00:00,52.85,52.87,52.8,52.83,55900.0,36.9052,36.9192,36.8703,36.8912,55900.0
2014-12-08 15:10:00,52.83,52.91,52.82,52.89,56000.0,36.8912,36.9471,36.8842,36.9331,56000.0
2014-12-08 15:20:00,52.88,52.97,52.87,52.94,69800.0,36.9261,36.989,36.9192,36.968,69800.0
2014-12-08 15:30:00,52.94,52.98,52.91,52.96,81900.0,36.968,36.996,36.9471,36.982,81900.0
2014-12-08 15:40:00,52.97,53.0,52.9,52.91,115700.0,36.989,37.0099,36.9401,36.9471,115700.0
2014-12-08 15:50:00,52.91,52.98,52.91,52.94,179900.0,36.9471,36.996,36.9471,36.968,179900.0
2014-12-09 09:30:00,52.59,52.81,52.57,52.63,81200.0,36.7236,36.8773,36.7097,36.7516,81200.0
2014-12-09 09:40:00,52.64,52.67,52.39,52.44,52900.0,36.7586,36.7795,36.584,36.6189,52900.0
2014-12-09 09:50:00,52.43,52.45,52.38,52.39,42400.0,36.6119,36.6259,36.577,36.584,42400.0
2014-12-09 10:00:00,52.39,52.4,52.25,52.3,55800.0,36.584,36.591,36.4862,36.5211,55800.0
2014-12-09 10:10:00,52.31,52.36,52.25,52.3,46500.0,36.5281,36.563,36.4862,36.5211,46500.0
2014-12-09 10:20:00,52.31,52.36,52.24,52.27,54200.0,36.5281,36.563,36.4792,36.5002,54200.0
2014-12-09 10:30:00,52.28,52.29,52.12,52.12,80300.0,36.5072,36.5142,36.3954,36.3954,80300.0
2014-12-09 10:40:00,52.12,52.2,52.11,52.2,75000.0,36.3954,36.4513,36.3885,36.4513,75000.0
2014-12-09 10:50:00,52.21,52.24,52.18,52.19,40000.0,36.4583,36.4792,36.4373,36.4443,40000.0
2014-12-09 11:00:00,52.2,52.22,52.14,52.15,41000.0,36.4513,36.4653,36.4094,36.4164,41000.0
2014-12-09 11:10:00,52.15,52.2,52.1,52.2,38800.0,36.4164,36.4513,36.3815,36.4513,38800.0
2014-12-09 11:20:00,52.19,52.31,52.19,52.26,36100.0,36.4443,36.5281,36.4443,36.4932,36100.0
2014-12-09 11:30:00,52.26,52.34,52.21,52.33,38800.0,36.4932,36.5491,36.4583,36.5421,38800.0
2014-12-09 11:40:00,52.32,52.33,52.19,52.25,37700.0,36.5351,36.5421,36.4443,36.4862,37700.0
2014-12-09 11:50:00,52.25,52.33,52.22,52.29,25000.0,36.4862,36.5421,36.4653,36.5142,25000.0
2014-12-09 12:00:00,52.3,52.33,52.24,52.29,32300.0,36.5211,36.5421,36.4792,36.5142,32300.0
2014-12-09 12:10:00,52.3,52.34,52.22,52.26,39400.0,36.5211,36.5491,36.4653,36.4932,39400.0
2014-12-09 12:20:00,52.27,52.32,52.25,52.3,66400.0,36.5002,36.5351,36.4862,36.5211,66400.0
2014-12-09 12:30:00,52.3,52.36,52.28,52.35,42500.0,36.5211,36.563,36.5072,36.556,42500.0
2014-12-09 12:40:00,52.36,52.39,52.3,52.33,23600.0,36.563,36.584,36.5211,36.5421,23600.0
2014-12-09 12:50:00,52.31,52.37,52.24,52.26,127100.0,36.5281,36.57,36.4792,36.4932,127100.0
2014-12-09 13:00:00,52.26,52.35,52.23,52.35,59700.0,36.4932,36.556,36.4723,36.556,59700.0
2014-12-09 13:10:00,52.35,52.41,52.34,52.35,33900.0,36.556,36.5979,36.5491,36.556,33900.0
2014-12-09 13:20:00,52.36,52.42,52.36,52.41,26300.0,36.563,36.6049,36.563,36.5979,26300.0
2014-12-09 13:30:00,52.41,52.52,52.41,52.51,45500.0,36.5979,36.6748,36.5979,36.6678,45500.0
2014-12-09 13:40:00,52.51,52.51,52.41,52.42,70600.0,36.6678,36.6678,36.5979,36.6049,70600.0
2014-12-09 13:50:00,52.43,52.44,52.37,52.41,41900.0,36.6119,36.6189,36.57,36.5979,41900.0
2014-12-09 14:00:00,52.41,52.48,52.39,52.48,23500.0,36.5979,36.6468,36.584,36.6468,23500.0
2014-12-09 14:10:00,52.48,52.49,52.39,52.41,29200.0,36.6468,36.6538,36.584,36.5979,29200.0
2014-12-09 14:20:00,52.41,52.42,52.34,52.36,81700.0,36.5979,36.6049,36.5491,36.563,81700.0
2014-12-09 14:30:00,52.37,52.39,52.27,52.28,59100.0,36.57,36.584,36.5002,36.5072,59100.0
2014-12-09 14:40:00,52.27,52.29,52.24,52.26,60700.0,36.5002,36.5142,36.4792,36.4932,60700.0
2014-12-09 14:50:00,52.26,52.26,52.2,52.25,66600.0,36.4932,36.4932,36.4513,36.4862,66600.0
2014-12-09 15:00:00,52.25,52.31,52.22,52.23,84600.0,36.4862,36.5281,36.4653,36.4723,84600.0
2014-12-09 15:10:00,52.24,52.26,52.2,52.24,103600.0,36.4792,36.4932,36.4513,36.4792,103600.0
2014-12-09 15:20:00,52.24,52.28,52.23,52.26,98700.0,36.4792,36.5072,36.4723,36.4932,98700.0
2014-12-09 15:30:00,52.25,52.26,52.14,52.2,104200.0,36.4862,36.4932,36.4094,36.4513,104200.0
2014-12-09 15:40:00,52.2,52.3,52.18,52.29,153800.0,36.4513,36.5211,36.4373,36.5142,153800.0
2014-12-09 15:50:00,52.29,52.3,52.25,52.28,192000.0,36.5142,36.5211,36.4862,36.5072,192000.0
2014-12-10 09:30:00,52.51,52.51,52.34,52.48,105700.0,36.6678,36.6678,36.5491,36.6468,105700.0
2014-12-10 09:40:00,52.48,52.53,52.36,52.37,93700.0,36.6468,36.6817,36.563,36.57,93700.0
2014-12-10 09:50:00,52.36,52.5,52.35,52.47,79600.0,36.563,36.6608,36.556,36.6398,79600.0
2014-12-10 10:00:00,52.46,52.53,52.44,52.48,62200.0,36.6329,36.6817,36.6189,36.6468,62200.0
2014-12-10 10:10:00,52.45,52.52,52.42,52.5,40800.0,36.6259,36.6748,36.6049,36.6608,40800.0
2014-12-10 10:20:00,52.49,52.52,52.48,52.51,33700.0,36.6538,36.6748,36.6468,36.6678,33700.0
2014-12-10 10:30:00,52.51,52.53,52.38,52.42,85900.0,36.6678,36.6817,36.577,36.6049,85900.0
2014-12-10 10:40:00,52.42,52.44,52.31,52.32,67600.0,36.6049,36.6189,36.5281,36.5351,67600.0
2014-12-10 10:50:00,52.31,52.34,52.28,52.33,32900.0,36.5281,36.5491,36.5072,36.5421,32900.0
2014-12-10 11:00:00,52.34,52.37,52.32,52.36,32000.0,36.5491,36.57,36.5351,36.563,32000.0
2014-12-10 11:10:00,52.35,52.4,52.33,52.33,29700.0,36.556,36.591,36.5421,36.5421,29700.0
2014-12-10 11:20:00,52.34,52.35,52.25,52.25,18900.0,36.5491,36.556,36.4862,36.4862,18900.0
2014-12-10 11:30:00,52.25,52.26,52.15,52.19,30300.0,36.4862,36.4932,36.4164,36.4443,30300.0
2014-12-10 11:40:00,52.18,52.26,52.17,52.25,26100.0,36.4373,36.4932,36.4304,36.4862,26100.0
2014-12-10 11:50:00,52.25,52.35,52.25,52.32,26200.0,36.4862,36.556,36.4862,36.5351,26200.0
2014-12-10 12:00:00,52.31,52.36,52.29,52.31,21400.0,36.5281,36.563,36.5142,36.5281,21400.0
2014-12-10 12:10:00,52.3,52.3,52.2,52.22,29500.0,36.5211,36.5211,36.4513,36.4653,29500.0
2014-12-10 12:20:00,52.22,52.29,52.19,52.27,24600.0,36.4653,36.5142,36.4443,36.5002,24600.0
2014-12-10 12:30:00,52.27,52.3,52.25,52.28,41300.0,36.5002,36.5211,36.4862,36.5072,41300.0
2014-12-10 12:40:00,52.27,52.3,52.25,52.27,25200.0,36.5002,36.5211,36.4862,36.5002,25200.0
2014-12-10 12:50:00,52.28,52.31,52.26,52.29,20900.0,36.5072,36.5281,36.4932,36.5142,20900.0
2014-12-10 13:00:00,52.29,52.35,52.26,52.33,33500.0,36.5142,36.556,36.4932,36.5421,33500.0
2014-12-10 13:10:00,52.33,52.38,52.32,52.36,27500.0,36.5421,36.577,36.5351,36.563,27500.0
2014-12-10 13:20:00,52.35,52.36,52.33,52.34,24500.0,36.556,36.563,36.5421,36.5491,24500.0
2014-12-10 13:30:00,52.35,52.35,52.27,52.28,37100.0,36.556,36.556,36.5002,36.5072,37100.0
2014-12-10 13:40:00,52.28,52.3,52.14,52.14,48500.0,36.5072,36.5211,36.4094,36.4094,48500.0
2014-12-10 13:50:00,52.13,52.17,52.11,52.13,24100.0,36.4024,36.4304,36.3885,36.4024,24100.0
2014-12-10 14:00:00,52.13,52.23,52.11,52.2,26200.0,36.4024,36.4723,36.3885,36.4513,26200.0
2014-12-10 14:10:00,52.2,52.21,52.16,52.2,32700.0,36.4513,36.4583,36.4234,36.4513,32700.0
2014-12-10 14:20:00,52.2,52.2,52.05,52.06,41100.0,36.4513,36.4513,36.3466,36.3535,41100.0
2014-12-10 14:30:00,52.05,52.06,51.98,51.99,47400.0,36.3466,36.3535,36.2977,36.3047,47400.0
2014-12-10 14:40:00,51.98,52.04,51.98,52.02,32200.0,36.2977,36.3396,36.2977,36.3256,32200.0
2014-12-10 14:50:00,52.02,52.06,51.99,51.99,64600.0,36.3256,36.3535,36.3047,36.3047,64600.0
2014-12-10 15:00:00,51.99,52.1,51.97,52.07,55000.0,36.3047,36.3815,36.2907,36.3605,55000.0
2014-12-10 15:10:00,52.07,52.18,52.05,52.17,52000.0,36.3605,36.4373,36.3466,36.4304,52000.0
2014-12-10 15:20:00,52.17,52.2,52.14,52.18,46800.0,36.4304,36.4513,36.4094,36.4373,46800.0
2014-12-10 15:30:00,52.18,52.25,52.14,52.17,62200.0,36.4373,36.4862,36.4094,36.4304,62200.0
2014-12-10 15:40:00,52.17,52.18,51.98,51.99,110300.0,36.4304,36.4373,36.2977,36.3047,110300.0
2014-12-10 15:50:00,51.99,52.07,51.95,52.0,225400.0,36.3047,36.3605,36.2767,36.3116,225400.0
2014-12-11 09:30:00,52.09,52.4,52.03,52.23,82300.0,36.3745,36.591,36.3326,36.4723,82300.0
2014-12-11 09:40:00,52.21,52.28,52.17,52.28,39300.0,36.4583,36.5072,36.4304,36.5072,39300.0
2014-12-11 09:50:00,52.25,52.34,52.22,52.24,52600.0,36.4862,36.5491,36.4653,36.4792,52600.0
2014-12-11 10:00:00,52.26,52.33,52.23,52.33,33300.0,36.4932,36.5421,36.4723,36.5421,33300.0
2014-12-11 10:10:00,52.33,52.37,52.27,52.34,60200.0,36.5421,36.57,36.5002,36.5491,60200.0
2014-12-11 10:20:00,52.35,52.37,52.27,52.36,109600.0,36.556,36.57,36.5002,36.563,109600.0
2014-12-11 10:30:00,52.36,52.37,52.26,52.32,122900.0,36.563,36.57,36.4932,36.5351,122900.0
2014-12-11 10:40:00,52.32,52.33,52.25,52.26,88400.0,36.5351,36.5421,36.4862,36.4932,88400.0
2014-12-11 10:50:00,52.26,52.26,52.15,52.16,91500.0,36.4932,36.4932,36.4164,36.4234,91500.0
2014-12-11 11:00:00,52.16,52.19,52.14,52.18,102000.0,36.4234,36.4443,36.4094,36.4373,102000.0
2014-12-11 11:10:00,52.17,52.24,52.11,52.21,70100.0,36.4304,36.4792,36.3885,36.4583,70100.0
2014-12-11 11:20:00,52.22,52.28,52.18,52.27,50800.0,36.4653,36.5072,36.4373,36.5002,50800.0
2014-12-11 11:30:00,52.27,52.35,52.27,52.32,108400.0,36.5002,36.556,36.5002,36.5351,108400.0
2014-12-11 11:40:00,52.32,52.47,52.29,52.41,106300.0,36.5351,36.6398,36.5142,36.5979,106300.0
2014-12-11 11:50:00,52.41,52.42,52.33,52.39,90600.0,36.5979,36.6049,36.5421,36.584,90600.0
2014-12-11 12:00:00,52.39,52.46,52.37,52.44,75000.0,36.584,36.6329,36.57,36.6189,75000.0
2014-12-11 12:10:00,52.44,52.47,52.41,52.44,59300.0,36.6189,36.6398,36.5979,36.6189,59300.0
2014-12-11 12:20:00,52.44,52.45,52.37,52.39,19500.0,36.6189,36.6259,36.57,36.584,19500.0
2014-12-11 12:30:00,52.4,52.42,52.39,52.41,25900.0,36.591,36.6049,36.584,36.5979,25900.0
2014-12-11 12:40:00,52.41,52.45,52.4,52.43,27700.0,36.5979,36.6259,36.591,36.6119,27700.0
2014-12-11 12:50:00,52.42,52.46,52.41,52.43,36400.0,36.6049,36.6329,36.5979,36.6119,36400.0
2014-12-11 13:00:00,52.43,52.47,52.41,52.44,77400.0,36.6119,36.6398,36.5979,36.6189,77400.0
2014-12-11 13:10:00,52.45,52.45,52.36,52.36,34000.0,36.6259,36.6259,36.563,36.563,34000.0
2014-12-11 13:20:00,52.36,52.44,52.31,52.43,79100.0,36.563,36.6189,36.5281,36.6119,79100.0
2014-12-11 13:30:00,52.43,52.47,52.42,52.47,71300.0,36.6119,36.6398,36.6049,36.6398,71300.0
2014-12-11 13:40:00,52.46,52.58,52.46,52.53,39300.0,36.6329,36.7167,36.6329,36.6817,39300.0
2014-12-11 13:50:00,52.53,52.6,52.48,52.48,92400.0,36.6817,36.7306,36.6468,36.6468,92400.0
2014-12-11 14:00:00,52.47,52.48,52.42,52.47,31900.0,36.6398,36.6468,36.6049,36.6398,31900.0
2014-12-11 14:10:00,52.47,52.49,52.44,52.48,60400.0,36.6398,36.6538,36.6189,36.6468,60400.0
2014-12-11 14:20:00,52.47,52.51,52.4,52.41,49700.0,36.6398,36.6678,36.591,36.5979,49700.0
2014-12-11 14:30:00,52.41,52.46,52.4,52.45,47200.0,36.5979,36.6329,36.591,36.6259,47200.0
2014-12-11 14:40:00,52.45,52.48,52.3,52.33,43600.0,36.6259,36.6468,36.5211,36.5421,43600.0
2014-12-11 14:50:00,52.32,52.34,52.26,52.3,66800.0,36.5351,36.5491,36.4932,36.5211,66800.0
2014-12-11 15:00:00,52.3,52.52,52.29,52.47,116800.0,36.5211,36.6748,36.5142,36.6398,116800.0
2014-12-11 15:10:00,52.47,52.67,52.46,52.63,176000.0,36.6398,36.7795,36.6329,36.7516,176000.0
2014-12-11 15:20:00,52.62,52.68,52.59,52.67,185400.0,36.7446,36.7865,36.7236,36.7795,185400.0
2014-12-11 15:30:00,52.67,52.7,52.6,52.61,198800.0,36.7795,36.8005,36.7306,36.7376,198800.0
2014-12-11 15:40:00,52.62,52.68,52.43,52.44,248500.0,36.7446,36.7865,36.6119,36.6189,248500.0
2014-12-11 15:50:00,52.45,52.48,52.39,52.46,385300.0,36.6259,36.6468,36.584,36.6329,385300.0
2014-12-12 09:30:00,52.06,52.26,52.01,52.26,127700.0,36.3535,36.4932,36.3186,36.4932,127700.0
2014-12-12 09:40:00,52.25,52.39,52.23,52.32,47800.0,36.4862,36.584,36.4723,36.5351,47800.0
2014-12-12 09:50:00,52.31,52.49,52.31,52.48,59900.0,36.5281,36.6538,36.5281,36.6468,59900.0
2014-12-12 10:00:00,52.48,52.51,52.35,52.35,114500.0,36.6468,36.6678,36.556,36.556,114500.0
2014-12-12 10:10:00,52.35,52.35,52.14,52.18,54500.0,36.556,36.556,36.4094,36.4373,54500.0
2014-12-12 10:20:00,52.17,52.19,52.05,52.17,90700.0,36.4304,36.4443,36.3466,36.4304,90700.0
2014-12-12 10:30:00,52.17,52.29,52.16,52.23,59800.0,36.4304,36.5142,36.4234,36.4723,59800.0
2014-12-12 10:40:00,52.23,52.26,52.17,52.23,98400.0,36.4723,36.4932,36.4304,36.4723,98400.0
2014-12-12 10:50:00,52.23,52.24,52.19,52.21,85500.0,36.4723,36.4792,36.4443,36.4583,85500.0
2014-12-12 11:00:00,52.2,52.27,52.13,52.26,105500.0,36.4513,36.5002,36.4024,36.4932,105500.0
2014-12-12 11:10:00,52.26,52.28,52.15,52.17,64500.0,36.4932,36.5072,36.4164,36.4304,64500.0
2014-12-12 11:20:00,52.16,52.19,52.07,52.1,112500.0,36.4234,36.4443,36.3605,36.3815,112500.0
2014-12-12 11:30:00,52.1,52.2,52.06,52.19,61900.0,36.3815,36.4513,36.3535,36.4443,61900.0
2014-12-12 11:40:00,52.18,52.29,52.16,52.26,65700.0,36.4373,36.5142,36.4234,36.4932,65700.0
2014-12-12 11:50:00,52.25,52.31,52.11,52.11,71200.0,36.4862,36.5281,36.3885,36.3885,71200.0
2014-12-12 12:00:00,52.12,52.23,52.07,52.2,67200.0,36.3954,36.4723,36.3605,36.4513,67200.0
2014-12-12 12:10:00,52.19,52.28,52.17,52.25,75300.0,36.4443,36.5072,36.4304,36.4862,75300.0
2014-12-12 12:20:00,52.24,52.27,52.21,52.24,38500.0,36.4792,36.5002,36.4583,36.4792,38500.0
2014-12-12 12:30:00,52.24,52.31,52.22,52.27,70100.0,36.4792,36.5281,36.4653,36.5002,70100.0
2014-12-12 12:40:00,52.27,52.34,52.21,52.34,66100.0,36.5002,36.5491,36.4583,36.5491,66100.0
2014-12-12 12:50:00,52.33,52.33,52.28,52.29,102000.0,36.5421,36.5421,36.5072,36.5142,102000.0
2014-12-12 13:00:00,52.29,52.32,52.25,52.3,143300.0,36.5142,36.5351,36.4862,36.5211,143300.0
2014-12-12 13:10:00,52.29,52.44,52.28,52.43,48400.0,36.5142,36.6189,36.5072,36.6119,48400.0
2014-12-12 13:20:00,52.44,52.5,52.43,52.47,41700.0,36.6189,36.6608,36.6119,36.6398,41700.0
2014-12-12 13:30:00,52.47,52.5,52.42,52.44,73500.0,36.6398,36.6608,36.6049,36.6189,73500.0
2014-12-12 13:40:00,52.43,52.45,52.34,52.4,31700.0,36.6119,36.6259,36.5491,36.591,31700.0
2014-12-12 13:50:00,52.41,52.5,52.4,52.49,55300.0,36.5979,36.6608,36.591,36.6538,55300.0
2014-12-12 14:00:00,52.48,52.49,52.41,52.41,47600.0,36.6468,36.6538,36.5979,36.5979,47600.0
2014-12-12 14:10:00,52.41,52.43,52.36,52.38,51600.0,36.5979,36.6119,36.563,36.577,51600.0
2014-12-12 14:20:00,52.38,52.43,52.38,52.39,96900.0,36.577,36.6119,36.577,36.584,96900.0
2014-12-12 14:30:00,52.38,52.43,52.35,52.4,108500.0,36.577,36.6119,36.556,36.591,108500.0
2014-12-12 14:40:00,52.4,52.41,52.38,52.39,50400.0,36.591,36.5979,36.577,36.584,50400.0
2014-12-12 14:50:00,52.4,52.5,52.39,52.49,67700.0,36.591,36.6608,36.584,36.6538,67700.0
2014-12-12 15:00:00,52.49,52.5,52.47,52.49,73100.0,36.6538,36.6608,36.6398,36.6538,73100.0
2014-12-12 15:10:00,52.49,52.53,52.49,52.52,175300.0,36.6538,36.6817,36.6538,36.6748,175300.0
2014-12-12 15:20:00,52.51,52.55,52.45,52.47,208700.0,36.6678,36.6957,36.6259,36.6398,208700.0
2014-12-12 15:30:00,52.47,52.47,52.26,52.27,114600.0,36.6398,36.6398,36.4932,36.5002,114600.0
2014-12-12 15:40:00,52.27,52.31,52.18,52.18,192500.0,36.5002,36.5281,36.4373,36.4373,192500.0
2014-12-12 15:50:00,52.18,52.19,52.1,52.12,396500.0,36.4373,36.4443,36.3815,36.3954,396500.0
2014-12-15 09:30:00,52.16,52.3,52.0,52.1,98100.0,36.4234,36.5211,36.3116,36.3815,98100.0
2014-12-15 09:40:00,52.11,52.23,52.1,52.22,53200.0,36.3885,36.4723,36.3815,36.4653,53200.0
2014-12-15 09:50:00,52.23,52.35,52.22,52.33,54600.0,36.4723,36.556,36.4653,36.5421,54600.0
2014-12-15 10:00:00,52.32,52.33,52.11,52.11,47600.0,36.5351,36.5421,36.3885,36.3885,47600.0
2014-12-15 10:10:00,52.12,52.17,52.08,52.11,72300.0,36.3954,36.4304,36.3675,36.3885,72300.0
2014-12-15 10:20:00,52.11,52.13,51.94,51.95,55700.0,36.3885,36.4024,36.2697,36.2767,55700.0
2014-12-15 10:30:00,51.97,52.08,51.94,51.96,166300.0,36.2907,36.3675,36.2697,36.2837,166300.0
2014-12-15 10:40:00,51.95,51.95,51.83,51.92,45900.0,36.2767,36.2767,36.1929,36.2558,45900.0
2014-12-15 10:50:00,51.93,52.04,51.91,51.91,27300.0,36.2628,36.3396,36.2488,36.2488,27300.0
2014-12-15 11:00:00,51.91,51.91,51.68,51.75,46800.0,36.2488,36.2488,36.0882,36.1371,46800.0
2014-12-15 11:10:00,51.75,51.76,51.63,51.68,41200.0,36.1371,36.1441,36.0533,36.0882,41200.0
2014-12-15 11:20:00,51.68,51.7,51.52,51.53,68300.0,36.0882,36.1022,35.9765,35.9834,68300.0
2014-12-15 11:30:00,51.52,51.56,51.49,51.51,101700.0,35.9765,36.0044,35.9555,35.9695,101700.0
2014-12-15 11:40:00,51.5,51.52,51.38,51.38,74000.0,35.9625,35.9765,35.8787,35.8787,74000.0
2014-12-15 11:50:00,51.39,51.4,51.23,51.32,84400.0,35.8857,35.8927,35.774,35.8368,84400.0
2014-12-15 12:00:00,51.32,51.55,51.31,51.45,96900.0,35.8368,35.9974,35.8298,35.9276,96900.0
2014-12-15 12:10:00,51.45,51.48,51.38,51.38,35900.0,35.9276,35.9485,35.8787,35.8787,35900.0
2014-12-15 12:20:00,51.39,51.53,51.38,51.49,44300.0,35.8857,35.9834,35.8787,35.9555,44300.0
2014-12-15 12:30:00,51.49,51.61,51.44,51.6,95500.0,35.9555,36.0393,35.9206,36.0323,95500.0
2014-12-15 12:40:00,51.59,51.62,51.54,51.59,45600.0,36.0253,36.0463,35.9904,36.0253,45600.0
2014-12-15 12:50:00,51.59,51.75,51.59,51.68,27700.0,36.0253,36.1371,36.0253,36.0882,27700.0
2014-12-15 13:00:00,51.67,51.67,51.54,51.55,32100.0,36.0812,36.0812,35.9904,35.9974,32100.0
2014-12-15 13:10:00,51.55,51.59,51.45,51.47,66800.0,35.9974,36.0253,35.9276,35.9415,66800.0
2014-12-15 13:20:00,51.47,51.55,51.44,51.44,27600.0,35.9415,35.9974,35.9206,35.9206,27600.0
2014-12-15 13:30:00,51.43,51.49,51.38,51.45,41700.0,35.9136,35.9555,35.8787,35.9276,41700.0
2014-12-15 13:40:00,51.45,51.49,51.39,51.41,27600.0,35.9276,35.9555,35.8857,35.8996,27600.0
2014-12-15 13:50:00,51.4,51.48,51.38,51.4,33900.0,35.8927,35.9485,35.8787,35.8927,33900.0
2014-12-15 14:00:00,51.39,51.43,51.35,51.36,34400.0,35.8857,35.9136,35.8577,35.8647,34400.0
2014-12-15 14:10:00,51.35,51.44,51.34,51.43,61000.0,35.8577,35.9206,35.8508,35.9136,61000.0
2014-12-15 14:20:00,51.43,51.67,51.42,51.62,59000.0,35.9136,36.0812,35.9066,36.0463,59000.0
2014-12-15 14:30:00,51.62,51.72,51.56,51.63,68900.0,36.0463,36.1161,36.0044,36.0533,68900.0
2014-12-15 14:40:00,51.63,51.64,51.5,51.51,39100.0,36.0533,36.0603,35.9625,35.9695,39100.0
2014-12-15 14:50:00,51.51,51.6,51.49,51.58,57100.0,35.9695,36.0323,35.9555,36.0184,57100.0
2014-12-15 15:00:00,51.58,51.7,51.56,51.67,84100.0,36.0184,36.1022,36.0044,36.0812,84100.0
2014-12-15 15:10:00,51.68,51.73,51.62,51.64,54700.0,36.0882,36.1231,36.0463,36.0603,54700.0
2014-12-15 15:20:00,51.64,51.69,51.54,51.55,77400.0,36.0603,36.0952,35.9904,35.9974,77400.0
2014-12-15 15:30:00,51.54,51.66,51.51,51.63,165300.0,35.9904,36.0742,35.9695,36.0533,165300.0
2014-12-15 15:40:00,51.63,51.63,51.48,51.55,186100.0,36.0533,36.0533,35.9485,35.9974,186100.0
2014-12-15 15:50:00,51.55,51.59,51.47,51.47,262000.0,35.9974,36.0253,35.9415,35.9415,262000.0
2014-12-16 09:30:00,51.43,51.48,51.29,51.41,85300.0,35.9136,35.9485,35.8158,35.8996,85300.0
2014-12-16 09:40:00,51.41,51.58,51.38,51.43,75300.0,35.8996,36.0184,35.8787,35.9136,75300.0
2014-12-16 09:50:00,51.41,51.57,51.38,51.39,125100.0,35.8996,36.0114,35.8787,35.8857,125100.0
2014-12-16 10:00:00,51.39,51.57,51.35,51.4,44900.0,35.8857,36.0114,35.8577,35.8927,44900.0
2014-12-16 10:10:00,51.4,51.77,51.39,51.76,47000.0,35.8927,36.151,35.8857,36.1441,47000.0
2014-12-16 10:20:00,51.75,51.87,51.67,51.81,46400.0,36.1371,36.2209,36.0812,36.179,46400.0
2014-12-16 10:30:00,51.81,51.84,51.71,51.78,60800.0,36.179,36.1999,36.1091,36.158,60800.0
2014-12-16 10:40:00,51.77,51.79,51.7,51.75,63700.0,36.151,36.165,36.1022,36.1371,63700.0
2014-12-16 10:50:00,51.75,51.87,51.73,51.84,64400.0,36.1371,36.2209,36.1231,36.1999,64400.0
2014-12-16 11:00:00,51.84,51.86,51.78,51.8,51800.0,36.1999,36.2139,36.158,36.172,51800.0
2014-12-16 11:10:00,51.79,52.0,51.74,51.98,171700.0,36.165,36.3116,36.1301,36.2977,171700.0
2014-12-16 11:20:00,51.99,52.45,51.98,52.4,128700.0,36.3047,36.6259,36.2977,36.591,128700.0
2014-12-16 11:30:00,52.39,52.45,52.29,52.29,47700.0,36.584,36.6259,36.5142,36.5142,47700.0
2014-12-16 11:40:00,52.29,52.3,52.17,52.19,36300.0,36.5142,36.5211,36.4304,36.4443,36300.0
2014-12-16 11:50:00,52.18,52.23,51.99,52.03,104000.0,36.4373,36.4723,36.3047,36.3326,104000.0
2014-12-16 12:00:00,52.04,52.14,52.04,52.05,31300.0,36.3396,36.4094,36.3396,36.3466,31300.0
2014-12-16 12:10:00,52.05,52.12,52.05,52.08,46600.0,36.3466,36.3954,36.3466,36.3675,46600.0
2014-12-16 12:20:00,52.08,52.08,51.93,51.98,48400.0,36.3675,36.3675,36.2628,36.2977,48400.0
2014-12-16 12:30:00,51.98,52.02,51.94,51.98,39500.0,36.2977,36.3256,36.2697,36.2977,39500.0
2014-12-16 12:40:00,51.98,51.99,51.85,51.91,42900.0,36.2977,36.3047,36.2069,36.2488,42900.0
2014-12-16 12:50:00,51.91,51.92,51.88,51.89,41000.0,36.2488,36.2558,36.2278,36.2348,41000.0
2014-12-16 13:00:00,51.88,51.91,51.79,51.79,43900.0,36.2278,36.2488,36.165,36.165,43900.0
2014-12-16 13:10:00,51.78,51.78,51.6,51.65,63800.0,36.158,36.158,36.0323,36.0672,63800.0
2014-12-16 13:20:00,51.64,51.68,51.6,51.66,46300.0,36.0603,36.0882,36.0323,36.0742,46300.0
2014-12-16 13:30:00,51.65,51.71,51.58,51.69,40000.0,36.0672,36.1091,36.0184,36.0952,40000.0
2014-12-16 13:40:00,51.69,51.76,51.63,51.71,67000.0,36.0952,36.1441,36.0533,36.1091,67000.0
2014-12-16 13:50:00,51.72,51.82,51.72,51.78,60200.0,36.1161,36.1859,36.1161,36.158,60200.0
2014-12-16 14:00:00,51.78,51.9,51.78,51.88,95600.0,36.158,36.2418,36.158,36.2278,95600.0
2014-12-16 14:10:00,51.87,51.92,51.81,51.83,42300.0,36.2209,36.2558,36.179,36.1929,42300.0
2014-12-16 14:20:00,51.84,51.87,51.79,51.84,50800.0,36.1999,36.2209,36.165,36.1999,50800.0
2014-12-16 14:30:00,51.84,51.9,51.77,51.86,60500.0,36.1999,36.2418,36.151,36.2139,60500.0
2014-12-16 14:40:00,51.86,51.93,51.85,51.85,68500.0,36.2139,36.2628,36.2069,36.2069,68500.0
2014-12-16 14:50:00,51.85,51.85,51.73,51.76,48400.0,36.2069,36.2069,36.1231,36.1441,48400.0
2014-12-16 15:00:00,51.76,51.81,51.64,51.68,77400.0,36.1441,36.179,36.0603,36.0882,77400.0
2014-12-16 15:10:00,51.68,51.69,51.61,51.67,80500.0,36.0882,36.0952,36.0393,36.0812,80500.0
2014-12-16 15:20:00,51.66,51.68,51.5,51.56,93300.0,36.0742,36.0882,35.9625,36.0044,93300.0
2014-12-16 15:30:00,51.55,51.65,51.49,51.5,154700.0,35.9974,36.0672,35.9555,35.9625,154700.0
2014-12-16 15:40:00,51.52,51.53,51.38,51.42,186200.0,35.9765,35.9834,35.8787,35.9066,186200.0
2014-12-16 15:50:00,51.42,51.44,51.08,51.14,523000.0,35.9066,35.9206,35.6692,35.7111,523000.0
2014-12-17 09:30:00,51.53,52.23,51.4,52.08,268700.0,35.9834,36.4723,35.8927,36.3675,268700.0
2014-12-17 09:40:00,52.08,52.24,51.75,51.87,137700.0,36.3675,36.4792,36.1371,36.2209,137700.0
2014-12-17 09:50:00,51.82,52.06,51.76,51.94,106400.0,36.1859,36.3535,36.1441,36.2697,106400.0
2014-12-17 10:00:00,51.95,52.03,51.74,51.78,115200.0,36.2767,36.3326,36.1301,36.158,115200.0
2014-12-17 10:10:00,51.76,51.78,51.44,51.64,118100.0,36.1441,36.158,35.9206,36.0603,118100.0
2014-12-17 10:20:00,51.66,51.77,51.51,51.67,96600.0,36.0742,36.151,35.9695,36.0812,96600.0
2014-12-17 10:30:00,51.68,51.7,51.57,51.59,62000.0,36.0882,36.1022,36.0114,36.0253,62000.0
2014-12-17 10:40:00,51.6,51.65,51.55,51.59,142600.0,36.0323,36.0672,35.9974,36.0253,142600.0
2014-12-17 10:50:00,51.58,51.65,51.53,51.65,60700.0,36.0184,36.0672,35.9834,36.0672,60700.0
2014-12-17 11:00:00,51.65,51.72,51.57,51.58,87600.0,36.0672,36.1161,36.0114,36.0184,87600.0
2014-12-17 11:10:00,51.58,51.65,51.51,51.62,58700.0,36.0184,36.0672,35.9695,36.0463,58700.0
2014-12-17 11:20:00,51.62,51.68,51.56,51.65,79600.0,36.0463,36.0882,36.0044,36.0672,79600.0
2014-12-17 11:30:00,51.65,51.68,51.53,51.61,78900.0,36.0672,36.0882,35.9834,36.0393,78900.0
2014-12-17 11:40:00,51.61,51.64,51.55,51.64,105000.0,36.0393,36.0603,35.9974,36.0603,105000.0
2014-12-17 11:50:00,51.64,51.82,51.64,51.73,70800.0,36.0603,36.1859,36.0603,36.1231,70800.0
2014-12-17 12:00:00,51.73,51.74,51.58,51.67,70100.0,36.1231,36.1301,36.0184,36.0812,70100.0
2014-12-17 12:10:00,51.66,51.67,51.51,51.53,64300.0,36.0742,36.0812,35.9695,35.9834,64300.0
2014-12-17 12:20:00,51.52,51.52,51.42,51.49,42000.0,35.9765,35.9765,35.9066,35.9555,42000.0
2014-12-17 12:30:00,51.46,51.54,51.46,51.5,45900.0,35.9346,35.9904,35.9346,35.9625,45900.0
2014-12-17 12:40:00,51.49,51.54,51.47,51.5,52700.0,35.9555,35.9904,35.9415,35.9625,52700.0
2014-12-17 12:50:00,51.49,51.61,51.49,51.61,50800.0,35.9555,36.0393,35.9555,36.0393,50800.0
2014-12-17 13:00:00,51.62,51.64,51.57,51.6,55300.0,36.0463,36.0603,36.0114,36.0323,55300.0
2014-12-17 13:10:00,51.6,51.66,51.58,51.65,58400.0,36.0323,36.0742,36.0184,36.0672,58400.0
2014-12-17 13:20:00,51.65,51.67,51.62,51.63,50200.0,36.0672,36.0812,36.0463,36.0533,50200.0
2014-12-17 13:30:00,51.63,51.72,51.63,51.7,71000.0,36.0533,36.1161,36.0533,36.1022,71000.0
2014-12-17 13:40:00,51.71,51.71,51.65,51.69,62800.0,36.1091,36.1091,36.0672,36.0952,62800.0
2014-12-17 13:50:00,51.69,51.9,51.67,51.9,44800.0,36.0952,36.2418,36.0812,36.2418,44800.0
2014-12-17 14:00:00,51.9,52.41,51.87,52.13,142100.0,36.2418,36.5979,36.2209,36.4024,142100.0
2014-12-17 14:10:00,52.11,52.33,52.08,52.25,110000.0,36.3885,36.5421,36.3675,36.4862,110000.0
2014-12-17 14:20:00,52.26,52.26,52.07,52.1,107600.0,36.4932,36.4932,36.3605,36.3815,107600.0
2014-12-17 14:30:00,52.11,52.19,51.87,52.19,99200.0,36.3885,36.4443,36.2209,36.4443,99200.0
2014-12-17 14:40:00,52.18,52.18,51.9,51.9,101200.0,36.4373,36.4373,36.2418,36.2418,101200.0
2014-12-17 14:50:00,51.89,52.04,51.88,51.94,121900.0,36.2348,36.3396,36.2278,36.2697,121900.0
2014-12-17 15:00:00,51.95,51.97,51.82,51.91,81500.0,36.2767,36.2907,36.1859,36.2488,81500.0
2014-12-17 15:10:00,51.91,52.05,51.88,52.0,103100.0,36.2488,36.3466,36.2278,36.3116,103100.0
2014-12-17 15:20:00,52.0,52.15,51.94,52.13,145900.0,36.3116,36.4164,36.2697,36.4024,145900.0
2014-12-17 15:30:00,52.12,52.2,52.05,52.19,163600.0,36.3954,36.4513,36.3466,36.4443,163600.0
2014-12-17 15:40:00,52.19,52.29,52.11,52.24,293400.0,36.4443,36.5142,36.3885,36.4792,293400.0
2014-12-17 15:50:00,52.24,52.27,52.16,52.21,275800.0,36.4792,36.5002,36.4234,36.4583,275800.0
2014-12-18 09:30:00,52.5,52.85,52.46,52.79,163600.0,36.6608,36.9052,36.6329,36.8633,163600.0
2014-12-18 09:40:00,52.79,52.94,52.79,52.84,140500.0,36.8633,36.968,36.8633,36.8982,140500.0
2014-12-18 09:50:00,52.85,52.88,52.65,52.81,117100.0,36.9052,36.9261,36.7655,36.8773,117100.0
2014-12-18 10:00:00,52.8,52.94,52.77,52.91,130600.0,36.8703,36.968,36.8493,36.9471,130600.0
2014-12-18 10:10:00,52.91,52.95,52.86,52.95,125100.0,36.9471,36.975,36.9122,36.975,125100.0
2014-12-18 10:20:00,52.95,52.97,52.88,52.91,85000.0,36.975,36.989,36.9261,36.9471,85000.0
2014-12-18 10:30:00,52.91,52.95,52.88,52.93,72500.0,36.9471,36.975,36.9261,36.9611,72500.0
2014-12-18 10:40:00,52.93,52.94,52.9,52.93,91700.0,36.9611,36.968,36.9401,36.9611,91700.0
2014-12-18 10:50:00,52.94,53.07,52.93,53.0,109500.0,36.968,37.0588,36.9611,37.0099,109500.0
2014-12-18 11:00:00,53.0,53.03,52.83,52.9,107500.0,37.0099,37.0309,36.8912,36.9401,107500.0
2014-12-18 11:10:00,52.9,52.9,52.8,52.85,81700.0,36.9401,36.9401,36.8703,36.9052,81700.0
2014-12-18 11:20:00,52.84,53.01,52.82,52.91,58300.0,36.8982,37.0169,36.8842,36.9471,58300.0
2014-12-18 11:30:00,52.9,52.94,52.84,52.84,59600.0,36.9401,36.968,36.8982,36.8982,59600.0
2014-12-18 11:40:00,52.84,52.93,52.81,52.91,65900.0,36.8982,36.9611,36.8773,36.9471,65900.0
2014-12-18 11:50:00,52.92,53.05,52.88,53.02,57700.0,36.9541,37.0449,36.9261,37.0239,57700.0
2014-12-18 12:00:00,53.01,53.09,53.0,53.06,54000.0,37.0169,37.0728,37.0099,37.0518,54000.0
2014-12-18 12:10:00,53.06,53.07,52.95,53.02,96400.0,37.0518,37.0588,36.975,37.0239,96400.0
2014-12-18 12:20:00,53.01,53.01,52.95,52.99,37400.0,37.0169,37.0169,36.975,37.003,37400.0
2014-12-18 12:30:00,53.0,53.08,52.98,53.04,46600.0,37.0099,37.0658,36.996,37.0379,46600.0
2014-12-18 12:40:00,53.04,53.08,53.01,53.04,48300.0,37.0379,37.0658,37.0169,37.0379,48300.0
2014-12-18 12:50:00,53.04,53.07,52.97,53.05,58800.0,37.0379,37.0588,36.989,37.0449,58800.0
2014-12-18 13:00:00,53.05,53.05,52.96,53.01,44500.0,37.0449,37.0449,36.982,37.0169,44500.0
2014-12-18 13:10:00,53.02,53.03,52.99,53.03,53600.0,37.0239,37.0309,37.003,37.0309,53600.0
2014-12-18 13:20:00,53.03,53.16,53.03,53.15,67000.0,37.0309,37.1217,37.0309,37.1147,67000.0
2014-12-18 13:30:00,53.14,53.21,53.13,53.19,102300.0,37.1077,37.1566,37.1007,37.1426,102300.0
2014-12-18 13:40:00,53.19,53.19,53.13,53.16,58100.0,37.1426,37.1426,37.1007,37.1217,58100.0
2014-12-18 13:50:00,53.17,53.17,53.1,53.11,39900.0,37.1287,37.1287,37.0798,37.0868,39900.0
2014-12-18 14:00:00,53.1,53.12,53.0,53.01,49800.0,37.0798,37.0937,37.0099,37.0169,49800.0
2014-12-18 14:10:00,53.02,53.1,53.01,53.09,54600.0,37.0239,37.0798,37.0169,37.0728,54600.0
2014-12-18 14:20:00,53.08,53.11,53.06,53.06,52800.0,37.0658,37.0868,37.0518,37.0518,52800.0
2014-12-18 14:30:00,53.05,53.18,53.05,53.17,59600.0,37.0449,37.1356,37.0449,37.1287,59600.0
2014-12-18 14:40:00,53.17,53.17,53.02,53.02,42200.0,37.1287,37.1287,37.0239,37.0239,42200.0
2014-12-18 14:50:00,53.02,53.09,52.96,53.05,114400.0,37.0239,37.0728,36.982,37.0449,114400.0
2014-12-18 15:00:00,53.05,53.14,53.04,53.11,85700.0,37.0449,37.1077,37.0379,37.0868,85700.0
2014-12-18 15:10:00,53.1,53.17,53.08,53.12,67900.0,37.0798,37.1287,37.0658,37.0937,67900.0
2014-12-18 15:20:00,53.12,53.24,53.09,53.22,96800.0,37.0937,37.1775,37.0728,37.1636,96800.0
2014-12-18 15:30:00,53.22,53.37,53.21,53.35,182000.0,37.1636,37.2683,37.1566,37.2543,182000.0
2014-12-18 15:40:00,53.34,53.42,53.31,53.39,240100.0,37.2474,37.3032,37.2264,37.2823,240100.0
2014-12-18 15:50:00,53.38,53.53,53.38,53.5,453500.0,37.2753,37.38,37.2753,37.3591,453500.0
2014-12-19 09:30:00,53.5,53.98,53.5,53.8,907900.0,37.3591,37.6943,37.3591,37.5686,907900.0
2014-12-19 09:40:00,53.78,53.78,53.43,53.44,51300.0,37.5546,37.5546,37.3102,37.3172,51300.0
2014-12-19 09:50:00,53.44,53.45,53.26,53.4,88900.0,37.3172,37.3242,37.1915,37.2893,88900.0
2014-12-19 10:00:00,53.41,53.59,53.38,53.57,97200.0,37.2962,37.4219,37.2753,37.408,97200.0
2014-12-19 10:10:00,53.56,53.7,53.55,53.67,80200.0,37.401,37.4988,37.394,37.4778,80200.0
2014-12-19 10:20:00,53.66,53.73,53.62,53.72,54900.0,37.4708,37.5197,37.4429,37.5127,54900.0
2014-12-19 10:30:00,53.72,53.73,53.63,53.67,72300.0,37.5127,37.5197,37.4499,37.4778,72300.0
2014-12-19 10:40:00,53.67,53.68,53.56,53.56,108500.0,37.4778,37.4848,37.401,37.401,108500.0
2014-12-19 10:50:00,53.56,53.62,53.54,53.61,48200.0,37.401,37.4429,37.387,37.4359,48200.0
2014-12-19 11:00:00,53.6,53.62,53.49,53.5,77600.0,37.4289,37.4429,37.3521,37.3591,77600.0
2014-12-19 11:10:00,53.5,53.57,53.49,53.57,86300.0,37.3591,37.408,37.3521,37.408,86300.0
2014-12-19 11:20:00,53.57,53.64,53.54,53.6,82000.0,37.408,37.4569,37.387,37.4289,82000.0
2014-12-19 11:30:00,53.6,53.66,53.58,53.59,43900.0,37.4289,37.4708,37.415,37.4219,43900.0
2014-12-19 11:40:00,53.59,53.61,53.58,53.6,67500.0,37.4219,37.4359,37.415,37.4289,67500.0
2014-12-19 11:50:00,53.59,53.61,53.57,53.6,41600.0,37.4219,37.4359,37.408,37.4289,41600.0
2014-12-19 12:00:00,53.6,53.61,53.56,53.59,74600.0,37.4289,37.4359,37.401,37.4219,74600.0
2014-12-19 12:10:00,53.59,53.67,53.58,53.63,28800.0,37.4219,37.4778,37.415,37.4499,28800.0
2014-12-19 12:20:00,53.64,53.65,53.58,53.59,38400.0,37.4569,37.4638,37.415,37.4219,38400.0
2014-12-19 12:30:00,53.59,53.59,53.5,53.51,41400.0,37.4219,37.4219,37.3591,37.3661,41400.0
2014-12-19 12:40:00,53.5,53.54,53.48,53.54,20500.0,37.3591,37.387,37.3451,37.387,20500.0
2014-12-19 12:50:00,53.55,53.63,53.55,53.58,41500.0,37.394,37.4499,37.394,37.415,41500.0
2014-12-19 13:00:00,53.58,53.6,53.55,53.59,35900.0,37.415,37.4289,37.394,37.4219,35900.0
2014-12-19 13:10:00,53.59,53.59,53.47,53.5,56900.0,37.4219,37.4219,37.3381,37.3591,56900.0
2014-12-19 13:20:00,53.51,53.61,53.5,53.59,27100.0,37.3661,37.4359,37.3591,37.4219,27100.0
2014-12-19 13:30:00,53.6,53.65,53.57,53.59,28700.0,37.4289,37.4638,37.408,37.4219,28700.0
2014-12-19 13:40:00,53.59,53.69,53.58,53.69,22500.0,37.4219,37.4918,37.415,37.4918,22500.0
2014-12-19 13:50:00,53.69,53.69,53.64,53.66,24400.0,37.4918,37.4918,37.4569,37.4708,24400.0
2014-12-19 14:00:00,53.66,53.75,53.65,53.75,42600.0,37.4708,37.5337,37.4638,37.5337,42600.0
2014-12-19 14:10:00,53.75,53.76,53.68,53.69,30200.0,37.5337,37.5407,37.4848,37.4918,30200.0
2014-12-19 14:20:00,53.68,53.68,53.63,53.66,33300.0,37.4848,37.4848,37.4499,37.4708,33300.0
2014-12-19 14:30:00,53.67,53.71,53.61,53.64,81200.0,37.4778,37.5057,37.4359,37.4569,81200.0
2014-12-19 14:40:00,53.65,53.77,53.64,53.77,54200.0,37.4638,37.5476,37.4569,37.5476,54200.0
2014-12-19 14:50:00,53.77,53.86,53.76,53.85,111000.0,37.5476,37.6105,37.5407,37.6035,111000.0
2014-12-19 15:00:00,53.85,53.86,53.77,53.82,115500.0,37.6035,37.6105,37.5476,37.5826,115500.0
2014-12-19 15:10:00,53.82,53.84,53.7,53.84,73300.0,37.5826,37.5965,37.4988,37.5965,73300.0
2014-12-19 15:20:00,53.84,53.86,53.77,53.83,61100.0,37.5965,37.6105,37.5476,37.5895,61100.0
2014-12-19 15:30:00,53.83,53.92,53.82,53.9,138400.0,37.5895,37.6524,37.5826,37.6384,138400.0
2014-12-19 15:40:00,53.91,53.92,53.8,53.8,119900.0,37.6454,37.6524,37.5686,37.5686,119900.0
2014-12-19 15:50:00,53.81,53.84,53.76,53.79,354500.0,37.5756,37.5965,37.5407,37.5616,354500.0
2014-12-22 09:30:00,53.95,54.13,53.87,54.01,246100.0,37.6733,37.799,37.6175,37.7152,246100.0
2014-12-22 09:40:00,54.02,54.07,53.82,53.94,72400.0,37.7222,37.7571,37.5826,37.6663,72400.0
2014-12-22 09:50:00,53.95,54.01,53.94,53.95,52900.0,37.6733,37.7152,37.6663,37.6733,52900.0
2014-12-22 10:00:00,53.95,53.99,53.88,53.98,61100.0,37.6733,37.7013,37.6244,37.6943,61100.0
2014-12-22 10:10:00,53.99,54.08,53.94,53.98,89200.0,37.7013,37.7641,37.6663,37.6943,89200.0
2014-12-22 10:20:00,53.99,54.0,53.9,53.94,40500.0,37.7013,37.7082,37.6384,37.6663,40500.0
2014-12-22 10:30:00,53.94,53.98,53.9,53.93,39500.0,37.6663,37.6943,37.6384,37.6594,39500.0
2014-12-22 10:40:00,53.93,53.98,53.9,53.98,42300.0,37.6594,37.6943,37.6384,37.6943,42300.0
2014-12-22 10:50:00,53.99,54.06,53.99,54.0,38200.0,37.7013,37.7501,37.7013,37.7082,38200.0
2014-12-22 11:00:00,54.01,54.01,53.91,53.94,68800.0,37.7152,37.7152,37.6454,37.6663,68800.0
2014-12-22 11:10:00,53.94,54.01,53.93,53.97,55600.0,37.6663,37.7152,37.6594,37.6873,55600.0
2014-12-22 11:20:00,53.97,54.0,53.93,53.97,91800.0,37.6873,37.7082,37.6594,37.6873,91800.0
2014-12-22 11:30:00,53.98,54.0,53.95,53.97,24700.0,37.6943,37.7082,37.6733,37.6873,24700.0
2014-12-22 11:40:00,53.96,54.0,53.93,53.95,40000.0,37.6803,37.7082,37.6594,37.6733,40000.0
2014-12-22 11:50:00,53.95,53.97,53.92,53.97,74200.0,37.6733,37.6873,37.6524,37.6873,74200.0
2014-12-22 12:00:00,53.97,54.04,53.96,54.04,25800.0,37.6873,37.7362,37.6803,37.7362,25800.0
2014-12-22 12:10:00,54.03,54.05,54.0,54.04,28200.0,37.7292,37.7432,37.7082,37.7362,28200.0
2014-12-22 12:20:00,54.03,54.05,54.02,54.05,14200.0,37.7292,37.7432,37.7222,37.7432,14200.0
2014-12-22 12:30:00,54.05,54.1,54.04,54.09,43300.0,37.7432,37.7781,37.7362,37.7711,43300.0
2014-12-22 12:40:00,54.1,54.18,54.09,54.16,69400.0,37.7781,37.8339,37.7711,37.82,69400.0
2014-12-22 12:50:00,54.17,54.18,54.12,54.15,28900.0,37.827,37.8339,37.792,37.813,28900.0
2014-12-22 13:00:00,54.15,54.16,54.11,54.14,23700.0,37.813,37.82,37.7851,37.806,23700.0
2014-12-22 13:10:00,54.13,54.24,54.12,54.22,41600.0,37.799,37.8758,37.792,37.8619,41600.0
2014-12-22 13:20:00,54.22,54.24,54.19,54.22,29100.0,37.8619,37.8758,37.8409,37.8619,29100.0
2014-12-22 13:30:00,54.21,54.24,54.21,54.24,29000.0,37.8549,37.8758,37.8549,37.8758,29000.0
2014-12-22 13:40:00,54.23,54.26,54.22,54.23,27700.0,37.8689,37.8898,37.8619,37.8689,27700.0
2014-12-22 13:50:00,54.24,54.24,54.21,54.23,26100.0,37.8758,37.8758,37.8549,37.8689,26100.0
2014-12-22 14:00:00,54.23,54.28,54.21,54.27,31200.0,37.8689,37.9038,37.8549,37.8968,31200.0
2014-12-22 14:10:00,54.26,54.28,54.2,54.2,53200.0,37.8898,37.9038,37.8479,37.8479,53200.0
2014-12-22 14:20:00,54.21,54.22,54.17,54.22,48100.0,37.8549,37.8619,37.827,37.8619,48100.0
2014-12-22 14:30:00,54.22,54.23,54.15,54.18,23600.0,37.8619,37.8689,37.813,37.8339,23600.0
2014-12-22 14:40:00,54.18,54.19,54.13,54.15,31700.0,37.8339,37.8409,37.799,37.813,31700.0
2014-12-22 14:50:00,54.15,54.22,54.13,54.2,23000.0,37.813,37.8619,37.799,37.8479,23000.0
2014-12-22 15:00:00,54.2,54.25,54.19,54.23,18900.0,37.8479,37.8828,37.8409,37.8689,18900.0
2014-12-22 15:10:00,54.23,54.24,54.19,54.19,76700.0,37.8689,37.8758,37.8409,37.8409,76700.0
2014-12-22 15:20:00,54.2,54.28,54.2,54.27,58900.0,37.8479,37.9038,37.8479,37.8968,58900.0
2014-12-22 15:30:00,54.27,54.34,54.25,54.3,62900.0,37.8968,37.9457,37.8828,37.9177,62900.0
2014-12-22 15:40:00,54.3,54.39,54.28,54.36,126200.0,37.9177,37.9806,37.9038,37.9596,126200.0
2014-12-22 15:50:00,54.36,54.37,54.3,54.37,161700.0,37.9596,37.9666,37.9177,37.9666,161700.0
2014-12-23 09:30:00,54.56,54.61,54.37,54.45,74600.0,38.0993,38.1342,37.9666,38.0225,74600.0
2014-12-23 09:40:00,54.42,54.42,54.27,54.3,159200.0,38.0015,38.0015,37.8968,37.9177,159200.0
2014-12-23 09:50:00,54.31,54.37,54.26,54.37,50500.0,37.9247,37.9666,37.8898,37.9666,50500.0
2014-12-23 10:00:00,54.36,54.44,54.35,54.37,37000.0,37.9596,38.0155,37.9527,37.9666,37000.0
2014-12-23 10:10:00,54.38,54.38,54.23,54.32,55500.0,37.9736,37.9736,37.8689,37.9317,55500.0
2014-12-23 10:20:00,54.32,54.36,54.3,54.34,38300.0,37.9317,37.9596,37.9177,37.9457,38300.0
2014-12-23 10:30:00,54.35,54.35,54.23,54.26,40900.0,37.9527,37.9527,37.8689,37.8898,40900.0
2014-12-23 10:40:00,54.26,54.31,54.24,54.31,44000.0,37.8898,37.9247,37.8758,37.9247,44000.0
2014-12-23 10:50:00,54.31,54.38,54.3,54.34,45700.0,37.9247,37.9736,37.9177,37.9457,45700.0
2014-12-23 11:00:00,54.35,54.49,54.33,54.46,71100.0,37.9527,38.0504,37.9387,38.0295,71100.0
2014-12-23 11:10:00,54.46,54.52,54.45,54.52,28600.0,38.0295,38.0714,38.0225,38.0714,28600.0
2014-12-23 11:20:00,54.51,54.51,54.44,54.44,32600.0,38.0644,38.0644,38.0155,38.0155,32600.0
2014-12-23 11:30:00,54.45,54.53,54.45,54.49,27000.0,38.0225,38.0783,38.0225,38.0504,27000.0
2014-12-23 11:40:00,54.49,54.53,54.46,54.53,19100.0,38.0504,38.0783,38.0295,38.0783,19100.0
2014-12-23 11:50:00,54.52,54.57,54.51,54.56,38900.0,38.0714,38.1063,38.0644,38.0993,38900.0
2014-12-23 12:00:00,54.55,54.57,54.53,54.54,33400.0,38.0923,38.1063,38.0783,38.0853,33400.0
2014-12-23 12:10:00,54.54,54.55,54.5,54.51,36200.0,38.0853,38.0923,38.0574,38.0644,36200.0
2014-12-23 12:20:00,54.5,54.51,54.42,54.44,62600.0,38.0574,38.0644,38.0015,38.0155,62600.0
2014-12-23 12:30:00,54.44,54.45,54.4,54.44,28300.0,38.0155,38.0225,37.9876,38.0155,28300.0
2014-12-23 12:40:00,54.43,54.5,54.4,54.49,53400.0,38.0085,38.0574,37.9876,38.0504,53400.0
2014-12-23 12:50:00,54.49,54.55,54.47,54.52,32100.0,38.0504,38.0923,38.0364,38.0714,32100.0
2014-12-23 13:00:00,54.52,54.53,54.46,54.48,16500.0,38.0714,38.0783,38.0295,38.0434,16500.0
2014-12-23 13:10:00,54.48,54.53,54.47,54.48,80600.0,38.0434,38.0783,38.0364,38.0434,80600.0
2014-12-23 13:20:00,54.47,54.49,54.44,54.49,19100.0,38.0364,38.0504,38.0155,38.0504,19100.0
2014-12-23 13:30:00,54.48,54.5,54.44,54.46,46700.0,38.0434,38.0574,38.0155,38.0295,46700.0
2014-12-23 13:40:00,54.46,54.51,54.45,54.5,27100.0,38.0295,38.0644,38.0225,38.0574,27100.0
2014-12-23 13:50:00,54.5,54.52,54.48,54.48,22800.0,38.0574,38.0714,38.0434,38.0434,22800.0
2014-12-23 14:00:00,54.48,54.51,54.42,54.44,21200.0,38.0434,38.0644,38.0015,38.0155,21200.0
2014-12-23 14:10:00,54.44,54.48,54.43,54.43,16300.0,38.0155,38.0434,38.0085,38.0085,16300.0
2014-12-23 14:20:00,54.43,54.49,54.43,54.49,27700.0,38.0085,38.0504,38.0085,38.0504,27700.0
2014-12-23 14:30:00,54.49,54.5,54.43,54.45,42900.0,38.0504,38.0574,38.0085,38.0225,42900.0
2014-12-23 14:40:00,54.45,54.47,54.44,54.47,30000.0,38.0225,38.0364,38.0155,38.0364,30000.0
2014-12-23 14:50:00,54.47,54.52,54.45,54.49,58900.0,38.0364,38.0714,38.0225,38.0504,58900.0
2014-12-23 15:00:00,54.49,54.52,54.48,54.5,37200.0,38.0504,38.0714,38.0434,38.0574,37200.0
2014-12-23 15:10:00,54.5,54.51,54.46,54.47,52400.0,38.0574,38.0644,38.0295,38.0364,52400.0
2014-12-23 15:20:00,54.47,54.48,54.41,54.45,43400.0,38.0364,38.0434,37.9945,38.0225,43400.0
2014-12-23 15:30:00,54.44,54.48,54.41,54.46,57700.0,38.0155,38.0434,37.9945,38.0295,57700.0
2014-12-23 15:40:00,54.47,54.5,54.39,54.46,87000.0,38.0364,38.0574,37.9806,38.0295,87000.0
2014-12-23 15:50:00,54.45,54.48,54.38,54.4,141400.0,38.0225,38.0434,37.9736,37.9876,141400.0
2014-12-24 09:30:00,54.34,54.56,54.34,54.44,48700.0,37.9457,38.0993,37.9457,38.0155,48700.0
2014-12-24 09:40:00,54.44,54.48,54.37,54.42,37400.0,38.0155,38.0434,37.9666,38.0015,37400.0
2014-12-24 09:50:00,54.42,54.42,54.29,54.34,45600.0,38.0015,38.0015,37.9108,37.9457,45600.0
2014-12-24 10:00:00,54.35,54.36,54.3,54.33,37800.0,37.9527,37.9596,37.9177,37.9387,37800.0
2014-12-24 10:10:00,54.33,54.4,54.32,54.38,63600.0,37.9387,37.9876,37.9317,37.9736,63600.0
2014-12-24 10:20:00,54.38,54.39,54.31,54.31,24000.0,37.9736,37.9806,37.9247,37.9247,24000.0
2014-12-24 10:30:00,54.31,54.36,54.31,54.35,22500.0,37.9247,37.9596,37.9247,37.9527,22500.0
2014-12-24 10:40:00,54.35,54.39,54.35,54.35,14600.0,37.9527,37.9806,37.9527,37.9527,14600.0
2014-12-24 10:50:00,54.36,54.42,54.34,54.4,21700.0,37.9596,38.0015,37.9457,37.9876,21700.0
2014-12-24 11:00:00,54.39,54.45,54.36,54.43,62600.0,37.9806,38.0225,37.9596,38.0085,62600.0
2014-12-24 11:10:00,54.43,54.43,54.34,54.37,57100.0,38.0085,38.0085,37.9457,37.9666,57100.0
2014-12-24 11:20:00,54.37,54.38,54.33,54.33,39400.0,37.9666,37.9736,37.9387,37.9387,39400.0
2014-12-24 11:30:00,54.33,54.34,54.29,54.3,29500.0,37.9387,37.9457,37.9108,37.9177,29500.0
2014-12-24 11:40:00,54.3,54.3,54.25,54.25,23200.0,37.9177,37.9177,37.8828,37.8828,23200.0
2014-12-24 11:50:00,54.26,54.31,54.24,54.31,58000.0,37.8898,37.9247,37.8758,37.9247,58000.0
2014-12-24 12:00:00,54.31,54.35,54.3,54.34,38400.0,37.9247,37.9527,37.9177,37.9457,38400.0
2014-12-24 12:10:00,54.34,54.4,54.34,54.36,20800.0,37.9457,37.9876,37.9457,37.9596,20800.0
2014-12-24 12:20:00,54.36,54.4,54.34,54.37,52000.0,37.9596,37.9876,37.9457,37.9666,52000.0
2014-12-24 12:30:00,54.36,54.44,54.36,54.39,81100.0,37.9596,38.0155,37.9596,37.9806,81100.0
2014-12-24 12:40:00,54.38,54.47,54.37,54.43,127600.0,37.9736,38.0364,37.9666,38.0085,127600.0
2014-12-24 12:50:00,54.44,54.47,54.3,54.32,71900.0,38.0155,38.0364,37.9177,37.9317,71900.0
2014-12-26 09:30:00,54.34,54.43,54.31,54.41,20000.0,37.9457,38.0085,37.9247,37.9945,20000.0
2014-12-26 09:40:00,54.4,54.46,54.36,54.46,23400.0,37.9876,38.0295,37.9596,38.0295,23400.0
2014-12-26 09:50:00,54.49,54.56,54.48,54.5,7200.0,38.0504,38.0993,38.0434,38.0574,7200.0
2014-12-26 10:00:00,54.5,54.58,54.49,54.49,39800.0,38.0574,38.1133,38.0504,38.0504,39800.0
2014-12-26 10:10:00,54.48,54.48,54.35,54.38,18500.0,38.0434,38.0434,37.9527,37.9736,18500.0
2014-12-26 10:20:00,54.38,54.38,54.33,54.35,12600.0,37.9736,37.9736,37.9387,37.9527,12600.0
2014-12-26 10:30:00,54.35,54.35,54.26,54.31,19600.0,37.9527,37.9527,37.8898,37.9247,19600.0
2014-12-26 10:40:00,54.31,54.35,54.31,54.33,8600.0,37.9247,37.9527,37.9247,37.9387,8600.0
2014-12-26 10:50:00,54.33,54.38,54.32,54.37,9300.0,37.9387,37.9736,37.9317,37.9666,9300.0
2014-12-26 11:00:00,54.37,54.38,54.33,54.33,13100.0,37.9666,37.9736,37.9387,37.9387,13100.0
2014-12-26 11:10:00,54.32,54.33,54.29,54.3,5100.0,37.9317,37.9387,37.9108,37.9177,5100.0
2014-12-26 11:20:00,54.29,54.33,54.28,54.32,7300.0,37.9108,37.9387,37.9038,37.9317,7300.0
2014-12-26 11:30:00,54.32,54.33,54.3,54.33,9400.0,37.9317,37.9387,37.9177,37.9387,9400.0
2014-12-26 11:40:00,54.34,54.39,54.33,54.34,35900.0,37.9457,37.9806,37.9387,37.9457,35900.0
2014-12-26 11:50:00,54.35,54.35,54.3,54.3,5600.0,37.9527,37.9527,37.9177,37.9177,5600.0
2014-12-26 12:00:00,54.31,54.37,54.31,54.35,20100.0,37.9247,37.9666,37.9247,37.9527,20100.0
2014-12-26 12:10:00,54.35,54.36,54.32,54.35,14700.0,37.9527,37.9596,37.9317,37.9527,14700.0
2014-12-26 12:20:00,54.36,54.38,54.33,54.35,9700.0,37.9596,37.9736,37.9387,37.9527,9700.0
2014-12-26 12:30:00,54.35,54.36,54.31,54.32,9300.0,37.9527,37.9596,37.9247,37.9317,9300.0
2014-12-26 12:40:00,54.32,54.36,54.3,54.35,26500.0,37.9317,37.9596,37.9177,37.9527,26500.0
2014-12-26 12:50:00,54.35,54.37,54.32,54.35,14200.0,37.9527,37.9666,37.9317,37.9527,14200.0
2014-12-26 13:00:00,54.35,54.37,54.34,54.37,27300.0,37.9527,37.9666,37.9457,37.9666,27300.0
2014-12-26 13:10:00,54.37,54.37,54.34,54.36,7100.0,37.9666,37.9666,37.9457,37.9596,7100.0
2014-12-26 13:20:00,54.36,54.37,54.33,54.35,11700.0,37.9596,37.9666,37.9387,37.9527,11700.0
2014-12-26 13:30:00,54.35,54.37,54.33,54.35,30000.0,37.9527,37.9666,37.9387,37.9527,30000.0
2014-12-26 13:40:00,54.35,54.36,54.34,54.35,38000.0,37.9527,37.9596,37.9457,37.9527,38000.0
2014-12-26 13:50:00,54.35,54.36,54.34,54.34,11900.0,37.9527,37.9596,37.9457,37.9457,11900.0
2014-12-26 14:00:00,54.35,54.42,54.33,54.42,43000.0,37.9527,38.0015,37.9387,38.0015,43000.0
2014-12-26 14:10:00,54.41,54.43,54.4,54.43,5200.0,37.9945,38.0085,37.9876,38.0085,5200.0
2014-12-26 14:20:00,54.43,54.43,54.41,54.42,10100.0,38.0085,38.0085,37.9945,38.0015,10100.0
2014-12-26 14:30:00,54.42,54.43,54.39,54.4,14800.0,38.0015,38.0085,37.9806,37.9876,14800.0
2014-12-26 14:40:00,54.4,54.43,54.4,54.43,15200.0,37.9876,38.0085,37.9876,38.0085,15200.0
2014-12-26 14:50:00,54.42,54.45,54.41,54.45,28700.0,38.0015,38.0225,37.9945,38.0225,28700.0
2014-12-26 15:00:00,54.46,54.46,54.42,54.45,17000.0,38.0295,38.0295,38.0015,38.0225,17000.0
2014-12-26 15:10:00,54.46,54.46,54.42,54.45,18300.0,38.0295,38.0295,38.0015,38.0225,18300.0
2014-12-26 15:20:00,54.44,54.45,54.41,54.41,11100.0,38.0155,38.0225,37.9945,37.9945,11100.0
2014-12-26 15:30:00,54.42,54.42,54.38,54.4,23500.0,38.0015,38.0015,37.9736,37.9876,23500.0
2014-12-26 15:40:00,54.39,54.42,54.36,54.36,45900.0,37.9806,38.0015,37.9596,37.9596,45900.0
2014-12-26 15:50:00,54.36,54.39,54.35,54.37,92900.0,37.9596,37.9806,37.9527,37.9666,92900.0
2014-12-29 09:30:00,54.22,54.38,54.16,54.2,77600.0,37.8619,37.9736,37.82,37.8479,77600.0
2014-12-29 09:40:00,54.22,54.28,54.2,54.23,34000.0,37.8619,37.9038,37.8479,37.8689,34000.0
2014-12-29 09:50:00,54.23,54.24,54.12,54.16,28300.0,37.8689,37.8758,37.792,37.82,28300.0
2014-12-29 10:00:00,54.15,54.22,54.13,54.21,27300.0,37.813,37.8619,37.799,37.8549,27300.0
2014-12-29 10:10:00,54.21,54.28,54.2,54.23,25700.0,37.8549,37.9038,37.8479,37.8689,25700.0
2014-12-29 10:20:00,54.23,54.24,54.17,54.18,25900.0,37.8689,37.8758,37.827,37.8339,25900.0
2014-12-29 10:30:00,54.17,54.21,54.17,54.21,20800.0,37.827,37.8549,37.827,37.8549,20800.0
2014-12-29 10:40:00,54.21,54.25,54.2,54.23,32000.0,37.8549,37.8828,37.8479,37.8689,32000.0
2014-12-29 10:50:00,54.24,54.24,54.18,54.19,31000.0,37.8758,37.8758,37.8339,37.8409,31000.0
2014-12-29 11:00:00,54.19,54.24,54.17,54.23,32600.0,37.8409,37.8758,37.827,37.8689,32600.0
2014-12-29 11:10:00,54.23,54.26,54.22,54.23,40100.0,37.8689,37.8898,37.8619,37.8689,40100.0
2014-12-29 11:20:00,54.23,54.27,54.18,54.26,87300.0,37.8689,37.8968,37.8339,37.8898,87300.0
2014-12-29 11:30:00,54.26,54.34,54.25,54.32,14600.0,37.8898,37.9457,37.8828,37.9317,14600.0
2014-12-29 11:40:00,54.31,54.33,54.3,54.3,17800.0,37.9247,37.9387,37.9177,37.9177,17800.0
2014-12-29 11:50:00,54.3,54.32,54.26,54.27,11500.0,37.9177,37.9317,37.8898,37.8968,11500.0
2014-12-29 12:00:00,54.26,54.3,54.24,54.25,18200.0,37.8898,37.9177,37.8758,37.8828,18200.0
2014-12-29 12:10:00,54.26,54.28,54.23,54.25,34400.0,37.8898,37.9038,37.8689,37.8828,34400.0
2014-12-29 12:20:00,54.25,54.31,54.25,54.26,40500.0,37.8828,37.9247,37.8828,37.8898,40500.0
2014-12-29 12:30:00,54.26,54.27,54.24,54.26,20000.0,37.8898,37.8968,37.8758,37.8898,20000.0
2014-12-29 12:40:00,54.25,54.28,54.23,54.27,17400.0,37.8828,37.9038,37.8689,37.8968,17400.0
2014-12-29 12:50:00,54.27,54.28,54.21,54.21,25800.0,37.8968,37.9038,37.8549,37.8549,25800.0
2014-12-29 13:00:00,54.21,54.25,54.19,54.23,26600.0,37.8549,37.8828,37.8409,37.8689,26600.0
2014-12-29 13:10:00,54.22,54.3,54.21,54.3,11100.0,37.8619,37.9177,37.8549,37.9177,11100.0
2014-12-29 13:20:00,54.31,54.34,54.27,54.32,25100.0,37.9247,37.9457,37.8968,37.9317,25100.0
2014-12-29 13:30:00,54.33,54.35,54.29,54.34,21700.0,37.9387,37.9527,37.9108,37.9457,21700.0
2014-12-29 13:40:00,54.34,54.4,54.33,54.39,18000.0,37.9457,37.9876,37.9387,37.9806,18000.0
2014-12-29 13:50:00,54.39,54.44,54.37,54.44,15000.0,37.9806,38.0155,37.9666,38.0155,15000.0
2014-12-29 14:00:00,54.43,54.45,54.39,54.41,17800.0,38.0085,38.0225,37.9806,37.9945,17800.0
2014-12-29 14:10:00,54.4,54.44,54.33,54.34,17100.0,37.9876,38.0155,37.9387,37.9457,17100.0
2014-12-29 14:20:00,54.34,54.43,54.33,54.35,35100.0,37.9457,38.0085,37.9387,37.9527,35100.0
2014-12-29 14:30:00,54.37,54.38,54.27,54.28,27200.0,37.9666,37.9736,37.8968,37.9038,27200.0
2014-12-29 14:40:00,54.28,54.31,54.27,54.3,13000.0,37.9038,37.9247,37.8968,37.9177,13000.0
2014-12-29 14:50:00,54.31,54.37,54.3,54.36,21300.0,37.9247,37.9666,37.9177,37.9596,21300.0
2014-12-29 15:00:00,54.36,54.42,54.35,54.42,19800.0,37.9596,38.0015,37.9527,38.0015,19800.0
2014-12-29 15:10:00,54.42,54.42,54.36,54.41,20400.0,38.0015,38.0015,37.9596,37.9945,20400.0
2014-12-29 15:20:00,54.4,54.41,54.37,54.38,26900.0,37.9876,37.9945,37.9666,37.9736,26900.0
2014-12-29 15:30:00,54.38,54.39,54.36,54.37,34000.0,37.9736,37.9806,37.9596,37.9666,34000.0
2014-12-29 15:40:00,54.37,54.4,54.36,54.39,41000.0,37.9666,37.9876,37.9596,37.9806,41000.0
2014-12-29 15:50:00,54.39,54.39,54.29,54.32,92800.0,37.9806,37.9806,37.9108,37.9317,92800.0
2014-12-30 09:30:00,54.3,54.45,54.24,54.41,53700.0,37.9177,38.0225,37.8758,37.9945,53700.0
2014-12-30 09:40:00,54.39,54.42,54.3,54.39,27400.0,37.9806,38.0015,37.9177,37.9806,27400.0
2014-12-30 09:50:00,54.38,54.42,54.35,54.37,24900.0,37.9736,38.0015,37.9527,37.9666,24900.0
2014-12-30 10:00:00,54.35,54.4,54.31,54.35,18400.0,37.9527,37.9876,37.9247,37.9527,18400.0
2014-12-30 10:10:00,54.35,54.38,54.32,54.37,11200.0,37.9527,37.9736,37.9317,37.9666,11200.0
2014-12-30 10:20:00,54.36,54.43,54.33,54.41,28600.0,37.9596,38.0085,37.9387,37.9945,28600.0
2014-12-30 10:30:00,54.4,54.42,54.36,54.42,17000.0,37.9876,38.0015,37.9596,38.0015,17000.0
2014-12-30 10:40:00,54.42,54.49,54.42,54.45,39700.0,38.0015,38.0504,38.0015,38.0225,39700.0
2014-12-30 10:50:00,54.45,54.5,54.45,54.47,28400.0,38.0225,38.0574,38.0225,38.0364,28400.0
2014-12-30 11:00:00,54.48,54.49,54.46,54.48,24800.0,38.0434,38.0504,38.0295,38.0434,24800.0
2014-12-30 11:10:00,54.48,54.52,54.41,54.51,34700.0,38.0434,38.0714,37.9945,38.0644,34700.0
2014-12-30 11:20:00,54.51,54.6,54.5,54.56,31200.0,38.0644,38.1272,38.0574,38.0993,31200.0
2014-12-30 11:30:00,54.56,54.57,54.45,54.48,30400.0,38.0993,38.1063,38.0225,38.0434,30400.0
2014-12-30 11:40:00,54.47,54.49,54.46,54.48,17100.0,38.0364,38.0504,38.0295,38.0434,17100.0
2014-12-30 11:50:00,54.49,54.54,54.48,54.51,20100.0,38.0504,38.0853,38.0434,38.0644,20100.0
2014-12-30 12:00:00,54.52,54.55,54.49,54.5,17100.0,38.0714,38.0923,38.0504,38.0574,17100.0
2014-12-30 12:10:00,54.49,54.5,54.46,54.47,15100.0,38.0504,38.0574,38.0295,38.0364,15100.0
2014-12-30 12:20:00,54.47,54.49,54.45,54.47,15100.0,38.0364,38.0504,38.0225,38.0364,15100.0
2014-12-30 12:30:00,54.47,54.48,54.45,54.46,12600.0,38.0364,38.0434,38.0225,38.0295,12600.0
2014-12-30 12:40:00,54.46,54.46,54.42,54.43,21800.0,38.0295,38.0295,38.0015,38.0085,21800.0
2014-12-30 12:50:00,54.43,54.45,54.41,54.45,25100.0,38.0085,38.0225,37.9945,38.0225,25100.0
2014-12-30 13:00:00,54.44,54.44,54.39,54.43,14400.0,38.0155,38.0155,37.9806,38.0085,14400.0
2014-12-30 13:10:00,54.43,54.49,54.43,54.47,21200.0,38.0085,38.0504,38.0085,38.0364,21200.0
2014-12-30 13:20:00,54.47,54.49,54.42,54.42,12900.0,38.0364,38.0504,38.0015,38.0015,12900.0
2014-12-30 13:30:00,54.42,54.44,54.36,54.37,20200.0,38.0015,38.0155,37.9596,37.9666,20200.0
2014-12-30 13:40:00,54.37,54.37,54.25,54.3,22500.0,37.9666,37.9666,37.8828,37.9177,22500.0
2014-12-30 13:50:00,54.3,54.31,54.25,54.26,16200.0,37.9177,37.9247,37.8828,37.8898,16200.0
2014-12-30 14:00:00,54.26,54.31,54.24,54.3,12200.0,37.8898,37.9247,37.8758,37.9177,12200.0
2014-12-30 14:10:00,54.31,54.37,54.3,54.37,37800.0,37.9247,37.9666,37.9177,37.9666,37800.0
2014-12-30 14:20:00,54.37,54.38,54.34,54.35,15300.0,37.9666,37.9736,37.9457,37.9527,15300.0
2014-12-30 14:30:00,54.35,54.4,54.34,54.4,18000.0,37.9527,37.9876,37.9457,37.9876,18000.0
2014-12-30 14:40:00,54.39,54.44,54.39,54.42,27300.0,37.9806,38.0155,37.9806,38.0015,27300.0
2014-12-30 14:50:00,54.41,54.44,54.35,54.36,27500.0,37.9945,38.0155,37.9527,37.9596,27500.0
2014-12-30 15:00:00,54.36,54.43,54.36,54.41,23300.0,37.9596,38.0085,37.9596,37.9945,23300.0
2014-12-30 15:10:00,54.41,54.43,54.36,54.39,19800.0,37.9945,38.0085,37.9596,37.9806,19800.0
2014-12-30 15:20:00,54.39,54.4,54.37,54.39,28600.0,37.9806,37.9876,37.9666,37.9806,28600.0
2014-12-30 15:30:00,54.39,54.39,54.34,54.37,35300.0,37.9806,37.9806,37.9457,37.9666,35300.0
2014-12-30 15:40:00,54.37,54.38,54.31,54.36,64200.0,37.9666,37.9736,37.9247,37.9596,64200.0
2014-12-30 15:50:00,54.35,54.37,54.3,54.34,129800.0,37.9527,37.9666,37.9177,37.9457,129800.0
2014-12-31 09:30:00,54.19,54.28,53.83,53.93,206400.0,37.8409,37.9038,37.5895,37.6594,206400.0
2014-12-31 09:40:00,53.93,54.09,53.93,54.0,47900.0,37.6594,37.7711,37.6594,37.7082,47900.0
2014-12-31 09:50:00,54.02,54.08,53.97,54.03,46000.0,37.7222,37.7641,37.6873,37.7292,46000.0
2014-12-31 10:00:00,54.03,54.05,53.94,53.96,53000.0,37.7292,37.7432,37.6663,37.6803,53000.0
2014-12-31 10:10:00,53.95,53.98,53.91,53.91,48000.0,37.6733,37.6943,37.6454,37.6454,48000.0
2014-12-31 10:20:00,53.91,53.91,53.78,53.79,69200.0,37.6454,37.6454,37.5546,37.5616,69200.0
2014-12-31 10:30:00,53.79,53.84,53.76,53.8,34500.0,37.5616,37.5965,37.5407,37.5686,34500.0
2014-12-31 10:40:00,53.8,53.85,53.8,53.85,38600.0,37.5686,37.6035,37.5686,37.6035,38600.0
2014-12-31 10:50:00,53.84,53.89,53.84,53.88,53900.0,37.5965,37.6314,37.5965,37.6244,53900.0
2014-12-31 11:00:00,53.89,53.92,53.89,53.91,24400.0,37.6314,37.6524,37.6314,37.6454,24400.0
2014-12-31 11:10:00,53.92,53.96,53.9,53.96,37600.0,37.6524,37.6803,37.6384,37.6803,37600.0
2014-12-31 11:20:00,53.96,53.96,53.91,53.91,21300.0,37.6803,37.6803,37.6454,37.6454,21300.0
2014-12-31 11:30:00,53.92,53.95,53.9,53.95,20300.0,37.6524,37.6733,37.6384,37.6733,20300.0
2014-12-31 11:40:00,53.95,53.95,53.91,53.94,16900.0,37.6733,37.6733,37.6454,37.6663,16900.0
2014-12-31 11:50:00,53.93,53.94,53.9,53.93,21300.0,37.6594,37.6663,37.6384,37.6594,21300.0
2014-12-31 12:00:00,53.93,53.94,53.85,53.86,31500.0,37.6594,37.6663,37.6035,37.6105,31500.0
2014-12-31 12:10:00,53.86,53.87,53.84,53.85,19700.0,37.6105,37.6175,37.5965,37.6035,19700.0
2014-12-31 12:20:00,53.85,53.85,53.62,53.67,63500.0,37.6035,37.6035,37.4429,37.4778,63500.0
2014-12-31 12:30:00,53.67,53.76,53.64,53.64,25000.0,37.4778,37.5407,37.4569,37.4569,25000.0
2014-12-31 12:40:00,53.64,53.7,53.63,53.65,16300.0,37.4569,37.4988,37.4499,37.4638,16300.0
2014-12-31 12:50:00,53.65,53.74,53.61,53.7,41900.0,37.4638,37.5267,37.4359,37.4988,41900.0
2014-12-31 13:00:00,53.7,53.8,53.68,53.74,16000.0,37.4988,37.5686,37.4848,37.5267,16000.0
2014-12-31 13:10:00,53.74,53.76,53.68,53.71,16200.0,37.5267,37.5407,37.4848,37.5057,16200.0
2014-12-31 13:20:00,53.71,53.72,53.68,53.7,21200.0,37.5057,37.5127,37.4848,37.4988,21200.0
2014-12-31 13:30:00,53.7,53.71,53.63,53.64,33100.0,37.4988,37.5057,37.4499,37.4569,33100.0
2014-12-31 13:40:00,53.65,53.69,53.63,53.63,28300.0,37.4638,37.4918,37.4499,37.4499,28300.0
2014-12-31 13:50:00,53.63,53.64,53.54,53.57,36400.0,37.4499,37.4569,37.387,37.408,36400.0
2014-12-31 14:00:00,53.58,53.58,53.51,53.54,23200.0,37.415,37.415,37.3661,37.387,23200.0
2014-12-31 14:10:00,53.53,53.54,53.46,53.49,38600.0,37.38,37.387,37.3312,37.3521,38600.0
2014-12-31 14:20:00,53.49,53.54,53.42,53.52,67500.0,37.3521,37.387,37.3032,37.3731,67500.0
2014-12-31 14:30:00,53.52,53.53,53.45,53.45,24300.0,37.3731,37.38,37.3242,37.3242,24300.0
2014-12-31 14:40:00,53.45,53.46,53.39,53.44,31500.0,37.3242,37.3312,37.2823,37.3172,31500.0
2014-12-31 14:50:00,53.43,53.5,53.43,53.5,31200.0,37.3102,37.3591,37.3102,37.3591,31200.0
2014-12-31 15:00:00,53.5,53.51,53.47,53.51,31500.0,37.3591,37.3661,37.3381,37.3661,31500.0
2014-12-31 15:10:00,53.5,53.58,53.48,53.58,30500.0,37.3591,37.415,37.3451,37.415,30500.0
2014-12-31 15:20:00,53.57,53.6,53.54,53.57,54700.0,37.408,37.4289,37.387,37.408,54700.0
2014-12-31 15:30:00,53.58,53.6,53.5,53.51,32600.0,37.415,37.4289,37.3591,37.3661,32600.0
2014-12-31 15:40:00,53.5,53.51,53.33,53.33,145900.0,37.3591,37.3661,37.2404,37.2404,145900.0
2014-12-31 15:50:00,53.32,53.38,53.24,53.31,361500.0,37.2334,37.2753,37.1775,37.2264,361500.0
2015-01-02 09:30:00,53.1,53.47,53.1,53.42,151100.0,37.0798,37.3381,37.0798,37.3032,151100.0
2015-01-02 09:40:00,53.42,53.55,53.31,53.41,42200.0,37.3032,37.394,37.2264,37.2962,42200.0
2015-01-02 09:50:00,53.44,53.6,53.3,53.52,68100.0,37.3172,37.4289,37.2194,37.3731,68100.0
2015-01-02 10:00:00,53.52,53.53,53.42,53.44,22000.0,37.3731,37.38,37.3032,37.3172,22000.0
2015-01-02 10:10:00,53.44,53.53,53.4,53.4,32800.0,37.3172,37.38,37.2893,37.2893,32800.0
2015-01-02 10:20:00,53.39,53.47,53.38,53.46,18900.0,37.2823,37.3381,37.2753,37.3312,18900.0
2015-01-02 10:30:00,53.47,53.5,53.25,53.25,33300.0,37.3381,37.3591,37.1845,37.1845,33300.0
2015-01-02 10:40:00,53.25,53.25,53.13,53.16,31800.0,37.1845,37.1845,37.1007,37.1217,31800.0
2015-01-02 10:50:00,53.16,53.27,53.11,53.25,20000.0,37.1217,37.1985,37.0868,37.1845,20000.0
2015-01-02 11:00:00,53.26,53.26,53.14,53.2,20100.0,37.1915,37.1915,37.1077,37.1496,20100.0
2015-01-02 11:10:00,53.19,53.2,53.07,53.07,51400.0,37.1426,37.1496,37.0588,37.0588,51400.0
2015-01-02 11:20:00,53.06,53.16,53.03,53.12,36600.0,37.0518,37.1217,37.0309,37.0937,36600.0
2015-01-02 11:30:00,53.12,53.18,53.06,53.06,44700.0,37.0937,37.1356,37.0518,37.0518,44700.0
2015-01-02 11:40:00,53.07,53.09,52.97,53.04,34400.0,37.0588,37.0728,36.989,37.0379,34400.0
2015-01-02 11:50:00,53.03,53.05,52.98,52.98,44600.0,37.0309,37.0449,36.996,36.996,44600.0
2015-01-02 12:00:00,52.99,53.06,52.97,53.05,33600.0,37.003,37.0518,36.989,37.0449,33600.0
2015-01-02 12:10:00,53.05,53.09,53.01,53.08,32500.0,37.0449,37.0728,37.0169,37.0658,32500.0
2015-01-02 12:20:00,53.07,53.1,53.04,53.05,18800.0,37.0588,37.0798,37.0379,37.0449,18800.0
2015-01-02 12:30:00,53.06,53.1,53.03,53.05,25800.0,37.0518,37.0798,37.0309,37.0449,25800.0
2015-01-02 12:40:00,53.06,53.07,52.93,52.95,29900.0,37.0518,37.0588,36.9611,36.975,29900.0
2015-01-02 12:50:00,52.96,53.0,52.95,52.96,11500.0,36.982,37.0099,36.975,36.982,11500.0
2015-01-02 13:00:00,52.96,52.98,52.91,52.91,16900.0,36.982,36.996,36.9471,36.9471,16900.0
2015-01-02 13:10:00,52.92,52.92,52.88,52.89,11200.0,36.9541,36.9541,36.9261,36.9331,11200.0
2015-01-02 13:20:00,52.9,52.95,52.85,52.85,43900.0,36.9401,36.975,36.9052,36.9052,43900.0
2015-01-02 13:30:00,52.86,52.87,52.8,52.85,22000.0,36.9122,36.9192,36.8703,36.9052,22000.0
2015-01-02 13:40:00,52.85,52.89,52.84,52.86,32100.0,36.9052,36.9331,36.8982,36.9122,32100.0
2015-01-02 13:50:00,52.85,52.95,52.84,52.92,36000.0,36.9052,36.975,36.8982,36.9541,36000.0
2015-01-02 14:00:00,52.92,52.98,52.9,52.97,43000.0,36.9541,36.996,36.9401,36.989,43000.0
2015-01-02 14:10:00,52.97,53.0,52.93,52.94,28000.0,36.989,37.0099,36.9611,36.968,28000.0
2015-01-02 14:20:00,52.93,53.0,52.93,52.97,36300.0,36.9611,37.0099,36.9611,36.989,36300.0
2015-01-02 14:30:00,52.98,53.0,52.95,52.99,35000.0,36.996,37.0099,36.975,37.003,35000.0
2015-01-02 14:40:00,53.0,53.0,52.98,52.99,35700.0,37.0099,37.0099,36.996,37.003,35700.0
2015-01-02 14:50:00,52.99,53.08,52.99,53.02,85300.0,37.003,37.0658,37.003,37.0239,85300.0
2015-01-02 15:00:00,53.02,53.04,52.97,52.99,37300.0,37.0239,37.0379,36.989,37.003,37300.0
2015-01-02 15:10:00,52.99,52.99,52.91,52.97,44300.0,37.003,37.003,36.9471,36.989,44300.0
2015-01-02 15:20:00,52.97,53.06,52.97,53.04,51000.0,36.989,37.0518,36.989,37.0379,51000.0
2015-01-02 15:30:00,53.05,53.06,53.0,53.03,86600.0,37.0449,37.0518,37.0099,37.0309,86600.0
2015-01-02 15:40:00,53.04,53.19,53.03,53.19,127700.0,37.0379,37.1426,37.0309,37.1426,127700.0
2015-01-02 15:50:00,53.19,53.21,53.09,53.1,160600.0,37.1426,37.1566,37.0728,37.0798,160600.0
2015-01-05 09:30:00,52.27,52.69,52.27,52.61,245200.0,36.5002,36.7935,36.5002,36.7376,245200.0
2015-01-05 09:40:00,52.62,52.64,52.4,52.49,192200.0,36.7446,36.7586,36.591,36.6538,192200.0
2015-01-05 09:50:00,52.49,52.49,52.22,52.22,123500.0,36.6538,36.6538,36.4653,36.4653,123500.0
2015-01-05 10:00:00,52.22,52.51,52.16,52.44,152200.0,36.4653,36.6678,36.4234,36.6189,152200.0
2015-01-05 10:10:00,52.44,52.57,52.41,52.55,144800.0,36.6189,36.7097,36.5979,36.6957,144800.0
2015-01-05 10:20:00,52.55,52.65,52.55,52.61,95800.0,36.6957,36.7655,36.6957,36.7376,95800.0
2015-01-05 10:30:00,52.61,52.61,52.4,52.41,82800.0,36.7376,36.7376,36.591,36.5979,82800.0
2015-01-05 10:40:00,52.4,52.43,52.32,52.42,63000.0,36.591,36.6119,36.5351,36.6049,63000.0
2015-01-05 10:50:00,52.42,52.44,52.33,52.33,44900.0,36.6049,36.6189,36.5421,36.5421,44900.0
2015-01-05 11:00:00,52.33,52.42,52.31,52.31,54300.0,36.5421,36.6049,36.5281,36.5281,54300.0
2015-01-05 11:10:00,52.3,52.37,52.23,52.26,64200.0,36.5211,36.57,36.4723,36.4932,64200.0
2015-01-05 11:20:00,52.25,52.37,52.22,52.33,62100.0,36.4862,36.57,36.4653,36.5421,62100.0
2015-01-05 11:30:00,52.33,52.48,52.32,52.48,67200.0,36.5421,36.6468,36.5351,36.6468,67200.0
2015-01-05 11:40:00,52.49,52.64,52.48,52.57,77000.0,36.6538,36.7586,36.6468,36.7097,77000.0
2015-01-05 11:50:00,52.58,52.64,52.57,52.59,58600.0,36.7167,36.7586,36.7097,36.7236,58600.0
2015-01-05 12:00:00,52.6,52.61,52.44,52.44,40900.0,36.7306,36.7376,36.6189,36.6189,40900.0
2015-01-05 12:10:00,52.44,52.48,52.35,52.37,30400.0,36.6189,36.6468,36.556,36.57,30400.0
2015-01-05 12:20:00,52.36,52.41,52.22,52.25,48200.0,36.563,36.5979,36.4653,36.4862,48200.0
2015-01-05 12:30:00,52.25,52.3,52.2,52.29,32700.0,36.4862,36.5211,36.4513,36.5142,32700.0
2015-01-05 12:40:00,52.29,52.29,52.18,52.19,31900.0,36.5142,36.5142,36.4373,36.4443,31900.0
2015-01-05 12:50:00,52.19,52.2,52.08,52.13,32700.0,36.4443,36.4513,36.3675,36.4024,32700.0
2015-01-05 13:00:00,52.14,52.22,52.11,52.17,27800.0,36.4094,36.4653,36.3885,36.4304,27800.0
2015-01-05 13:10:00,52.17,52.17,52.06,52.07,28900.0,36.4304,36.4304,36.3535,36.3605,28900.0
2015-01-05 13:20:00,52.07,52.13,52.06,52.13,30900.0,36.3605,36.4024,36.3535,36.4024,30900.0
2015-01-05 13:30:00,52.13,52.22,52.1,52.16,35300.0,36.4024,36.4653,36.3815,36.4234,35300.0
2015-01-05 13:40:00,52.15,52.19,52.1,52.16,41200.0,36.4164,36.4443,36.3815,36.4234,41200.0
2015-01-05 13:50:00,52.16,52.22,52.12,52.15,44400.0,36.4234,36.4653,36.3954,36.4164,44400.0
2015-01-05 14:00:00,52.16,52.17,52.07,52.1,56500.0,36.4234,36.4304,36.3605,36.3815,56500.0
2015-01-05 14:10:00,52.1,52.25,52.09,52.18,162000.0,36.3815,36.4862,36.3745,36.4373,162000.0
2015-01-05 14:20:00,52.18,52.3,52.18,52.22,46000.0,36.4373,36.5211,36.4373,36.4653,46000.0
2015-01-05 14:30:00,52.22,52.26,52.16,52.23,53600.0,36.4653,36.4932,36.4234,36.4723,53600.0
2015-01-05 14:40:00,52.24,52.29,52.19,52.22,53300.0,36.4792,36.5142,36.4443,36.4653,53300.0
2015-01-05 14:50:00,52.22,52.26,52.18,52.18,46000.0,36.4653,36.4932,36.4373,36.4373,46000.0
2015-01-05 15:00:00,52.17,52.27,52.15,52.26,65200.0,36.4304,36.5002,36.4164,36.4932,65200.0
2015-01-05 15:10:00,52.26,52.37,52.24,52.29,74300.0,36.4932,36.57,36.4792,36.5142,74300.0
2015-01-05 15:20:00,52.28,52.3,52.19,52.19,71200.0,36.5072,36.5211,36.4443,36.4443,71200.0
2015-01-05 15:30:00,52.2,52.27,52.15,52.22,107600.0,36.4513,36.5002,36.4164,36.4653,107600.0
2015-01-05 15:40:00,52.22,52.3,52.18,52.26,179700.0,36.4653,36.5211,36.4373,36.4932,179700.0
2015-01-05 15:50:00,52.25,52.33,52.14,52.15,248000.0,36.4862,36.5421,36.4094,36.4164,248000.0
2015-01-06 09:30:00,52.44,52.49,52.13,52.15,102500.0,36.6189,36.6538,36.4024,36.4164,102500.0
2015-01-06 09:40:00,52.15,52.28,52.1,52.2,85600.0,36.4164,36.5072,36.3815,36.4513,85600.0
2015-01-06 09:50:00,52.21,52.31,52.17,52.26,51700.0,36.4583,36.5281,36.4304,36.4932,51700.0
2015-01-06 10:00:00,52.25,52.33,52.14,52.3,66000.0,36.4862,36.5421,36.4094,36.5211,66000.0
2015-01-06 10:10:00,52.33,52.56,52.32,52.54,63100.0,36.5421,36.7027,36.5351,36.6887,63100.0
2015-01-06 10:20:00,52.55,52.62,52.52,52.55,64000.0,36.6957,36.7446,36.6748,36.6957,64000.0
2015-01-06 10:30:00,52.55,52.56,52.42,52.43,86000.0,36.6957,36.7027,36.6049,36.6119,86000.0
2015-01-06 10:40:00,52.43,52.5,52.31,52.37,79700.0,36.6119,36.6608,36.5281,36.57,79700.0
2015-01-06 10:50:00,52.37,52.45,52.37,52.4,53800.0,36.57,36.6259,36.57,36.591,53800.0
2015-01-06 11:00:00,52.4,52.41,52.26,52.3,43800.0,36.591,36.5979,36.4932,36.5211,43800.0
2015-01-06 11:10:00,52.31,52.34,52.17,52.2,40700.0,36.5281,36.5491,36.4304,36.4513,40700.0
2015-01-06 11:20:00,52.2,52.28,52.16,52.22,37500.0,36.4513,36.5072,36.4234,36.4653,37500.0
2015-01-06 11:30:00,52.22,52.22,52.11,52.14,44100.0,36.4653,36.4653,36.3885,36.4094,44100.0
2015-01-06 11:40:00,52.14,52.15,52.03,52.08,47700.0,36.4094,36.4164,36.3326,36.3675,47700.0
2015-01-06 11:50:00,52.08,52.11,52.02,52.05,25900.0,36.3675,36.3885,36.3256,36.3466,25900.0
2015-01-06 12:00:00,52.05,52.05,51.91,51.98,50800.0,36.3466,36.3466,36.2488,36.2977,50800.0
2015-01-06 12:10:00,51.97,52.03,51.92,51.96,33200.0,36.2907,36.3326,36.2558,36.2837,33200.0
2015-01-06 12:20:00,51.97,52.09,51.93,52.09,36000.0,36.2907,36.3745,36.2628,36.3745,36000.0
2015-01-06 12:30:00,52.08,52.18,52.01,52.18,55200.0,36.3675,36.4373,36.3186,36.4373,55200.0
2015-01-06 12:40:00,52.18,52.18,52.0,52.05,41100.0,36.4373,36.4373,36.3116,36.3466,41100.0
2015-01-06 12:50:00,52.04,52.17,52.03,52.16,73000.0,36.3396,36.4304,36.3326,36.4234,73000.0
2015-01-06 13:00:00,52.16,52.17,51.97,51.98,30600.0,36.4234,36.4304,36.2907,36.2977,30600.0
2015-01-06 13:10:00,51.98,52.06,51.96,51.97,30800.0,36.2977,36.3535,36.2837,36.2907,30800.0
2015-01-06 13:20:00,51.97,51.99,51.9,51.94,44700.0,36.2907,36.3047,36.2418,36.2697,44700.0
2015-01-06 13:30:00,51.94,52.05,51.91,52.04,49000.0,36.2697,36.3466,36.2488,36.3396,49000.0
2015-01-06 13:40:00,52.04,52.05,51.91,51.99,73200.0,36.3396,36.3466,36.2488,36.3047,73200.0
2015-01-06 13:50:00,52.0,52.1,51.96,52.09,70300.0,36.3116,36.3815,36.2837,36.3745,70300.0
2015-01-06 14:00:00,52.09,52.1,52.01,52.06,66800.0,36.3745,36.3815,36.3186,36.3535,66800.0
2015-01-06 14:10:00,52.07,52.07,51.94,51.96,40300.0,36.3605,36.3605,36.2697,36.2837,40300.0
2015-01-06 14:20:00,51.96,52.08,51.96,52.06,97800.0,36.2837,36.3675,36.2837,36.3535,97800.0
2015-01-06 14:30:00,52.06,52.15,52.03,52.13,56200.0,36.3535,36.4164,36.3326,36.4024,56200.0
2015-01-06 14:40:00,52.12,52.32,52.1,52.27,64400.0,36.3954,36.5351,36.3815,36.5002,64400.0
2015-01-06 14:50:00,52.28,52.3,52.15,52.2,54400.0,36.5072,36.5211,36.4164,36.4513,54400.0
2015-01-06 15:00:00,52.2,52.25,52.15,52.19,67100.0,36.4513,36.4862,36.4164,36.4443,67100.0
2015-01-06 15:10:00,52.19,52.35,52.19,52.33,78400.0,36.4443,36.556,36.4443,36.5421,78400.0
2015-01-06 15:20:00,52.33,52.43,52.26,52.42,151700.0,36.5421,36.6119,36.4932,36.6049,151700.0
2015-01-06 15:30:00,52.41,52.42,52.21,52.21,99600.0,36.5979,36.6049,36.4583,36.4583,99600.0
2015-01-06 15:40:00,52.21,52.31,52.17,52.23,115600.0,36.4583,36.5281,36.4304,36.4723,115600.0
2015-01-06 15:50:00,52.23,52.24,51.98,52.0,192800.0,36.4723,36.4792,36.2977,36.3116,192800.0
2015-01-07 09:30:00,52.45,52.65,52.37,52.64,131600.0,36.6259,36.7655,36.57,36.7586,131600.0
2015-01-07 09:40:00,52.62,52.64,52.52,52.6,78700.0,36.7446,36.7586,36.6748,36.7306,78700.0
2015-01-07 09:50:00,52.6,52.78,52.59,52.7,57700.0,36.7306,36.8563,36.7236,36.8005,57700.0
2015-01-07 10:00:00,52.72,52.81,52.69,52.78,82700.0,36.8144,36.8773,36.7935,36.8563,82700.0
2015-01-07 10:10:00,52.77,52.77,52.66,52.75,76200.0,36.8493,36.8493,36.7725,36.8354,76200.0
2015-01-07 10:20:00,52.75,52.76,52.64,52.7,70400.0,36.8354,36.8424,36.7586,36.8005,70400.0
2015-01-07 10:30:00,52.7,52.77,52.67,52.69,64000.0,36.8005,36.8493,36.7795,36.7935,64000.0
2015-01-07 10:40:00,52.69,52.79,52.61,52.78,45800.0,36.7935,36.8633,36.7376,36.8563,45800.0
2015-01-07 10:50:00,52.79,52.85,52.76,52.85,58800.0,36.8633,36.9052,36.8424,36.9052,58800.0
2015-01-07 11:00:00,52.84,52.89,52.76,52.8,103300.0,36.8982,36.9331,36.8424,36.8703,103300.0
2015-01-07 11:10:00,52.81,52.82,52.71,52.75,47800.0,36.8773,36.8842,36.8074,36.8354,47800.0
2015-01-07 11:20:00,52.74,52.77,52.67,52.75,69600.0,36.8284,36.8493,36.7795,36.8354,69600.0
2015-01-07 11:30:00,52.74,52.89,52.74,52.88,51900.0,36.8284,36.9331,36.8284,36.9261,51900.0
2015-01-07 11:40:00,52.88,52.99,52.86,52.94,41700.0,36.9261,37.003,36.9122,36.968,41700.0
2015-01-07 11:50:00,52.95,53.07,52.91,53.04,74900.0,36.975,37.0588,36.9471,37.0379,74900.0
2015-01-07 12:00:00,53.05,53.09,52.95,53.03,86300.0,37.0449,37.0728,36.975,37.0309,86300.0
2015-01-07 12:10:00,53.03,53.06,52.97,53.06,36200.0,37.0309,37.0518,36.989,37.0518,36200.0
2015-01-07 12:20:00,53.06,53.12,53.03,53.09,34100.0,37.0518,37.0937,37.0309,37.0728,34100.0
2015-01-07 12:30:00,53.09,53.13,53.02,53.06,31500.0,37.0728,37.1007,37.0239,37.0518,31500.0
2015-01-07 12:40:00,53.07,53.1,53.02,53.1,30200.0,37.0588,37.0798,37.0239,37.0798,30200.0
2015-01-07 12:50:00,53.11,53.17,53.09,53.13,40400.0,37.0868,37.1287,37.0728,37.1007,40400.0
2015-01-07 13:00:00,53.13,53.2,53.11,53.11,41100.0,37.1007,37.1496,37.0868,37.0868,41100.0
2015-01-07 13:10:00,53.1,53.17,53.1,53.15,37200.0,37.0798,37.1287,37.0798,37.1147,37200.0
2015-01-07 13:20:00,53.15,53.17,53.04,53.08,78200.0,37.1147,37.1287,37.0379,37.0658,78200.0
2015-01-07 13:30:00,53.07,53.2,53.07,53.15,34800.0,37.0588,37.1496,37.0588,37.1147,34800.0
2015-01-07 13:40:00,53.15,53.24,53.13,53.24,26100.0,37.1147,37.1775,37.1007,37.1775,26100.0
2015-01-07 13:50:00,53.24,53.25,53.18,53.19,29300.0,37.1775,37.1845,37.1356,37.1426,29300.0
2015-01-07 14:00:00,53.21,53.24,53.05,53.21,55500.0,37.1566,37.1775,37.0449,37.1566,55500.0
2015-01-07 14:10:00,53.21,53.24,53.1,53.2,64500.0,37.1566,37.1775,37.0798,37.1496,64500.0
2015-01-07 14:20:00,53.21,53.26,53.17,53.19,70300.0,37.1566,37.1915,37.1287,37.1426,70300.0
2015-01-07 14:30:00,53.18,53.24,53.11,53.13,43200.0,37.1356,37.1775,37.0868,37.1007,43200.0
2015-01-07 14:40:00,53.14,53.15,53.06,53.12,47200.0,37.1077,37.1147,37.0518,37.0937,47200.0
2015-01-07 14:50:00,53.13,53.13,53.02,53.05,70200.0,37.1007,37.1007,37.0239,37.0449,70200.0
2015-01-07 15:00:00,53.04,53.15,53.02,53.15,48000.0,37.0379,37.1147,37.0239,37.1147,48000.0
2015-01-07 15:10:00,53.16,53.18,53.06,53.1,70700.0,37.1217,37.1356,37.0518,37.0798,70700.0
2015-01-07 15:20:00,53.11,53.11,53.02,53.08,49900.0,37.0868,37.0868,37.0239,37.0658,49900.0
2015-01-07 15:30:00,53.07,53.1,53.02,53.09,84100.0,37.0588,37.0798,37.0239,37.0728,84100.0
2015-01-07 15:40:00,53.09,53.15,53.07,53.12,147900.0,37.0728,37.1147,37.0588,37.0937,147900.0
2015-01-07 15:50:00,53.13,53.16,53.07,53.13,336800.0,37.1007,37.1217,37.0588,37.1007,336800.0
2015-01-08 09:30:00,53.09,53.37,53.09,53.19,157700.0,37.3565,37.5535,37.3565,37.4269,157700.0
2015-01-08 09:40:00,53.23,53.31,53.18,53.26,55400.0,37.455,37.5113,37.4199,37.4761,55400.0
2015-01-08 09:50:00,53.26,53.27,53.18,53.26,59100.0,37.4761,37.4832,37.4199,37.4761,59100.0
2015-01-08 10:00:00,53.26,53.29,53.2,53.25,49200.0,37.4761,37.4973,37.4339,37.4691,49200.0
2015-01-08 10:10:00,53.24,53.33,53.22,53.23,41700.0,37.4621,37.5254,37.448,37.455,41700.0
2015-01-08 10:20:00,53.23,53.25,53.14,53.21,34700.0,37.455,37.4691,37.3917,37.441,34700.0
2015-01-08 10:30:00,53.21,53.23,53.14,53.17,39700.0,37.441,37.455,37.3917,37.4128,39700.0
2015-01-08 10:40:00,53.17,53.18,53.09,53.14,46400.0,37.4128,37.4199,37.3565,37.3917,46400.0
2015-01-08 10:50:00,53.14,53.23,53.09,53.18,75900.0,37.3917,37.455,37.3565,37.4199,75900.0
2015-01-08 11:00:00,53.19,53.27,53.18,53.19,47800.0,37.4269,37.4832,37.4199,37.4269,47800.0
2015-01-08 11:10:00,53.2,53.22,53.15,53.19,34200.0,37.4339,37.448,37.3987,37.4269,34200.0
2015-01-08 11:20:00,53.18,53.2,53.11,53.11,42700.0,37.4199,37.4339,37.3706,37.3706,42700.0
2015-01-08 11:30:00,53.11,53.13,53.02,53.07,45600.0,37.3706,37.3847,37.3073,37.3425,45600.0
2015-01-08 11:40:00,53.06,53.09,53.01,53.06,31900.0,37.3354,37.3565,37.3002,37.3354,31900.0
2015-01-08 11:50:00,53.06,53.07,53.03,53.06,31800.0,37.3354,37.3425,37.3143,37.3354,31800.0
2015-01-08 12:00:00,53.07,53.07,53.0,53.01,42200.0,37.3425,37.3425,37.2932,37.3002,42200.0
2015-01-08 12:10:00,53.02,53.04,52.97,53.03,41800.0,37.3073,37.3213,37.2721,37.3143,41800.0
2015-01-08 12:20:00,53.04,53.04,52.97,52.97,30900.0,37.3213,37.3213,37.2721,37.2721,30900.0
2015-01-08 12:30:00,52.98,53.07,52.98,53.05,21800.0,37.2791,37.3425,37.2791,37.3284,21800.0
2015-01-08 12:40:00,53.05,53.1,53.04,53.09,38500.0,37.3284,37.3636,37.3213,37.3565,38500.0
2015-01-08 12:50:00,53.09,53.11,53.04,53.09,28000.0,37.3565,37.3706,37.3213,37.3565,28000.0
2015-01-08 13:00:00,53.09,53.15,53.03,53.15,43600.0,37.3565,37.3987,37.3143,37.3987,43600.0
2015-01-08 13:10:00,53.16,53.21,53.15,53.19,27900.0,37.4058,37.441,37.3987,37.4269,27900.0
2015-01-08 13:20:00,53.18,53.22,53.15,53.18,57000.0,37.4199,37.448,37.3987,37.4199,57000.0
2015-01-08 13:30:00,53.18,53.21,53.13,53.13,20800.0,37.4199,37.441,37.3847,37.3847,20800.0
2015-01-08 13:40:00,53.13,53.22,53.11,53.22,68500.0,37.3847,37.448,37.3706,37.448,68500.0
2015-01-08 13:50:00,53.22,53.24,53.17,53.2,92000.0,37.448,37.4621,37.4128,37.4339,92000.0
2015-01-08 14:00:00,53.2,53.28,53.18,53.28,49700.0,37.4339,37.4902,37.4199,37.4902,49700.0
2015-01-08 14:10:00,53.28,53.42,53.27,53.41,122100.0,37.4902,37.5887,37.4832,37.5817,122100.0
2015-01-08 14:20:00,53.41,53.53,53.4,53.51,105100.0,37.5817,37.6661,37.5747,37.6521,105100.0
2015-01-08 14:30:00,53.5,53.52,53.44,53.48,46600.0,37.645,37.6591,37.6028,37.631,46600.0
2015-01-08 14:40:00,53.49,53.53,53.48,53.51,71400.0,37.638,37.6661,37.631,37.6521,71400.0
2015-01-08 14:50:00,53.52,53.62,53.5,53.57,87000.0,37.6591,37.7295,37.645,37.6943,87000.0
2015-01-08 15:00:00,53.57,53.64,53.55,53.57,96600.0,37.6943,37.7435,37.6802,37.6943,96600.0
2015-01-08 15:10:00,53.57,53.64,53.56,53.64,141300.0,37.6943,37.7435,37.6872,37.7435,141300.0
2015-01-08 15:20:00,53.64,53.66,53.53,53.58,188300.0,37.7435,37.7576,37.6661,37.7013,188300.0
2015-01-08 15:30:00,53.58,53.61,53.53,53.57,191700.0,37.7013,37.7224,37.6661,37.6943,191700.0
2015-01-08 15:40:00,53.57,53.58,53.52,53.55,300100.0,37.6943,37.7013,37.6591,37.6802,300100.0
2015-01-08 15:50:00,53.55,53.58,53.53,53.57,483500.0,37.6802,37.7013,37.6661,37.6943,483500.0
2015-01-09 09:30:00,53.59,53.68,53.35,53.48,87400.0,37.7084,37.7717,37.5395,37.631,87400.0
2015-01-09 09:40:00,53.47,53.49,53.19,53.19,54200.0,37.6239,37.638,37.4269,37.4269,54200.0
2015-01-09 09:50:00,53.19,53.28,53.14,53.17,32600.0,37.4269,37.4902,37.3917,37.4128,32600.0
2015-01-09 10:00:00,53.17,53.23,53.11,53.17,44600.0,37.4128,37.455,37.3706,37.4128,44600.0
2015-01-09 10:10:00,53.17,53.29,53.16,53.22,40300.0,37.4128,37.4973,37.4058,37.448,40300.0
2015-01-09 10:20:00,53.24,53.25,53.04,53.07,27200.0,37.4621,37.4691,37.3213,37.3425,27200.0
2015-01-09 10:30:00,53.05,53.07,52.86,52.89,43100.0,37.3284,37.3425,37.1947,37.2158,43100.0
2015-01-09 10:40:00,52.9,52.99,52.8,52.96,32100.0,37.2228,37.2862,37.1525,37.2651,32100.0
2015-01-09 10:50:00,52.96,53.09,52.95,53.04,41300.0,37.2651,37.3565,37.258,37.3213,41300.0
2015-01-09 11:00:00,53.0,53.09,52.98,53.04,30200.0,37.2932,37.3565,37.2791,37.3213,30200.0
2015-01-09 11:10:00,53.05,53.05,52.95,53.0,20800.0,37.3284,37.3284,37.258,37.2932,20800.0
2015-01-09 11:20:00,53.0,53.04,52.95,52.96,32900.0,37.2932,37.3213,37.258,37.2651,32900.0
2015-01-09 11:30:00,52.95,53.0,52.88,52.98,31600.0,37.258,37.2932,37.2088,37.2791,31600.0
2015-01-09 11:40:00,52.98,53.09,52.97,53.09,22100.0,37.2791,37.3565,37.2721,37.3565,22100.0
2015-01-09 11:50:00,53.09,53.13,53.02,53.13,27800.0,37.3565,37.3847,37.3073,37.3847,27800.0
2015-01-09 12:00:00,53.12,53.16,53.07,53.15,22200.0,37.3776,37.4058,37.3425,37.3987,22200.0
2015-01-09 12:10:00,53.16,53.18,53.14,53.16,20800.0,37.4058,37.4199,37.3917,37.4058,20800.0
2015-01-09 12:20:00,53.15,53.17,53.07,53.1,31400.0,37.3987,37.4128,37.3425,37.3636,31400.0
2015-01-09 12:30:00,53.11,53.17,53.04,53.08,26100.0,37.3706,37.4128,37.3213,37.3495,26100.0
2015-01-09 12:40:00,53.09,53.14,53.05,53.12,31600.0,37.3565,37.3917,37.3284,37.3776,31600.0
2015-01-09 12:50:00,53.12,53.15,53.01,53.02,22700.0,37.3776,37.3987,37.3002,37.3073,22700.0
2015-01-09 13:00:00,53.0,53.06,52.97,53.04,24700.0,37.2932,37.3354,37.2721,37.3213,24700.0
2015-01-09 13:10:00,53.04,53.21,53.03,53.2,40700.0,37.3213,37.441,37.3143,37.4339,40700.0
2015-01-09 13:20:00,53.21,53.23,53.11,53.12,16900.0,37.441,37.455,37.3706,37.3776,16900.0
2015-01-09 13:30:00,53.13,53.18,53.1,53.11,30300.0,37.3847,37.4199,37.3636,37.3706,30300.0
2015-01-09 13:40:00,53.1,53.12,52.97,53.04,42500.0,37.3636,37.3776,37.2721,37.3213,42500.0
2015-01-09 13:50:00,53.03,53.1,53.0,53.04,36300.0,37.3143,37.3636,37.2932,37.3213,36300.0
2015-01-09 14:00:00,53.04,53.04,52.98,53.03,29600.0,37.3213,37.3213,37.2791,37.3143,29600.0
2015-01-09 14:10:00,53.03,53.04,52.97,53.0,20700.0,37.3143,37.3213,37.2721,37.2932,20700.0
2015-01-09 14:20:00,53.0,53.01,52.96,52.98,30600.0,37.2932,37.3002,37.2651,37.2791,30600.0
2015-01-09 14:30:00,52.97,53.07,52.93,53.06,35200.0,37.2721,37.3425,37.2439,37.3354,35200.0
2015-01-09 14:40:00,53.07,53.12,53.07,53.11,65200.0,37.3425,37.3776,37.3425,37.3706,65200.0
2015-01-09 14:50:00,53.11,53.19,53.08,53.15,67900.0,37.3706,37.4269,37.3495,37.3987,67900.0
2015-01-09 15:00:00,53.15,53.24,53.13,53.23,50200.0,37.3987,37.4621,37.3847,37.455,50200.0
2015-01-09 15:10:00,53.23,53.3,53.21,53.21,48000.0,37.455,37.5043,37.441,37.441,48000.0
2015-01-09 15:20:00,53.22,53.28,53.15,53.17,32900.0,37.448,37.4902,37.3987,37.4128,32900.0
2015-01-09 15:30:00,53.18,53.19,53.1,53.19,73300.0,37.4199,37.4269,37.3636,37.4269,73300.0
2015-01-09 15:40:00,53.19,53.23,53.11,53.12,93200.0,37.4269,37.455,37.3706,37.3776,93200.0
2015-01-09 15:50:00,53.11,53.12,53.01,53.04,179500.0,37.3706,37.3776,37.3002,37.3213,179500.0
2015-01-12 09:30:00,52.88,53.18,52.81,52.84,61300.0,37.2088,37.4199,37.1595,37.1806,61300.0
2015-01-12 09:40:00,52.82,52.84,52.63,52.69,47000.0,37.1665,37.1806,37.0329,37.0751,47000.0
2015-01-12 09:50:00,52.69,52.71,52.57,52.65,27500.0,37.0751,37.0891,36.9906,37.0469,27500.0
2015-01-12 10:00:00,52.66,52.76,52.61,52.74,40200.0,37.054,37.1243,37.0188,37.1103,40200.0
2015-01-12 10:10:00,52.74,52.8,52.68,52.79,34900.0,37.1103,37.1525,37.068,37.1454,34900.0
2015-01-12 10:20:00,52.78,52.78,52.63,52.65,30100.0,37.1384,37.1384,37.0329,37.0469,30100.0
2015-01-12 10:30:00,52.63,52.72,52.63,52.71,34300.0,37.0329,37.0962,37.0329,37.0891,34300.0
2015-01-12 10:40:00,52.72,52.81,52.69,52.78,27500.0,37.0962,37.1595,37.0751,37.1384,27500.0
2015-01-12 10:50:00,52.78,52.78,52.71,52.77,31300.0,37.1384,37.1384,37.0891,37.1314,31300.0
2015-01-12 11:00:00,52.78,52.81,52.74,52.74,32200.0,37.1384,37.1595,37.1103,37.1103,32200.0
2015-01-12 11:10:00,52.75,52.8,52.72,52.77,15200.0,37.1173,37.1525,37.0962,37.1314,15200.0
2015-01-12 11:20:00,52.77,52.81,52.71,52.75,24000.0,37.1314,37.1595,37.0891,37.1173,24000.0
2015-01-12 11:30:00,52.75,52.79,52.73,52.75,42500.0,37.1173,37.1454,37.1032,37.1173,42500.0
2015-01-12 11:40:00,52.74,52.75,52.69,52.69,24400.0,37.1103,37.1173,37.0751,37.0751,24400.0
2015-01-12 11:50:00,52.68,52.74,52.65,52.73,42200.0,37.068,37.1103,37.0469,37.1032,42200.0
2015-01-12 12:00:00,52.73,52.76,52.72,52.74,37400.0,37.1032,37.1243,37.0962,37.1103,37400.0
2015-01-12 12:10:00,52.74,52.79,52.71,52.75,30100.0,37.1103,37.1454,37.0891,37.1173,30100.0
2015-01-12 12:20:00,52.76,52.8,52.74,52.76,31400.0,37.1243,37.1525,37.1103,37.1243,31400.0
2015-01-12 12:30:00,52.75,52.77,52.74,52.75,14600.0,37.1173,37.1314,37.1103,37.1173,14600.0
2015-01-12 12:40:00,52.76,52.76,52.68,52.69,26500.0,37.1243,37.1243,37.068,37.0751,26500.0
2015-01-12 12:50:00,52.68,52.71,52.65,52.66,20100.0,37.068,37.0891,37.0469,37.054,20100.0
2015-01-12 13:00:00,52.65,52.75,52.65,52.72,22200.0,37.0469,37.1173,37.0469,37.0962,22200.0
2015-01-12 13:10:00,52.7,52.75,52.68,52.69,18700.0,37.0821,37.1173,37.068,37.0751,18700.0
2015-01-12 13:20:00,52.7,52.71,52.67,52.68,35300.0,37.0821,37.0891,37.061,37.068,35300.0
2015-01-12 13:30:00,52.68,52.74,52.67,52.72,18200.0,37.068,37.1103,37.061,37.0962,18200.0
2015-01-12 13:40:00,52.73,52.78,52.71,52.77,21400.0,37.1032,37.1384,37.0891,37.1314,21400.0
2015-01-12 13:50:00,52.77,52.78,52.74,52.74,12200.0,37.1314,37.1384,37.1103,37.1103,12200.0
2015-01-12 14:00:00,52.74,52.76,52.71,52.73,22800.0,37.1103,37.1243,37.0891,37.1032,22800.0
2015-01-12 14:10:00,52.74,52.77,52.71,52.71,17000.0,37.1103,37.1314,37.0891,37.0891,17000.0
2015-01-12 14:20:00,52.71,52.73,52.67,52.69,32100.0,37.0891,37.1032,37.061,37.0751,32100.0
2015-01-12 14:30:00,52.7,52.7,52.6,52.61,31000.0,37.0821,37.0821,37.0117,37.0188,31000.0
2015-01-12 14:40:00,52.6,52.65,52.57,52.65,44200.0,37.0117,37.0469,36.9906,37.0469,44200.0
2015-01-12 14:50:00,52.65,52.69,52.61,52.67,28800.0,37.0469,37.0751,37.0188,37.061,28800.0
2015-01-12 15:00:00,52.67,52.71,52.62,52.65,59400.0,37.061,37.0891,37.0258,37.0469,59400.0
2015-01-12 15:10:00,52.65,52.73,52.64,52.68,34100.0,37.0469,37.1032,37.0399,37.068,34100.0
2015-01-12 15:20:00,52.68,52.7,52.57,52.59,68800.0,37.068,37.0821,36.9906,37.0047,68800.0
2015-01-12 15:30:00,52.59,52.62,52.52,52.58,73600.0,37.0047,37.0258,36.9555,36.9977,73600.0
2015-01-12 15:40:00,52.58,52.82,52.58,52.76,110700.0,36.9977,37.1665,36.9977,37.1243,110700.0
2015-01-12 15:50:00,52.76,52.77,52.61,52.66,211400.0,37.1243,37.1314,37.0188,37.054,211400.0
2015-01-13 09:30:00,53.03,53.2,52.81,53.08,95100.0,37.3143,37.4339,37.1595,37.3495,95100.0
2015-01-13 09:40:00,53.1,53.27,53.06,53.24,66900.0,37.3636,37.4832,37.3354,37.4621,66900.0
2015-01-13 09:50:00,53.26,53.27,53.17,53.2,33200.0,37.4761,37.4832,37.4128,37.4339,33200.0
2015-01-13 10:00:00,53.2,53.22,53.13,53.15,39500.0,37.4339,37.448,37.3847,37.3987,39500.0
2015-01-13 10:10:00,53.16,53.22,53.15,53.2,55300.0,37.4058,37.448,37.3987,37.4339,55300.0
2015-01-13 10:20:00,53.19,53.2,53.07,53.08,58100.0,37.4269,37.4339,37.3425,37.3495,58100.0
2015-01-13 10:30:00,53.08,53.17,53.06,53.14,33400.0,37.3495,37.4128,37.3354,37.3917,33400.0
2015-01-13 10:40:00,53.15,53.2,53.15,53.15,31100.0,37.3987,37.4339,37.3987,37.3987,31100.0
2015-01-13 10:50:00,53.16,53.21,53.15,53.18,22100.0,37.4058,37.441,37.3987,37.4199,22100.0
2015-01-13 11:00:00,53.19,53.2,53.1,53.1,25300.0,37.4269,37.4339,37.3636,37.3636,25300.0
2015-01-13 11:10:00,53.1,53.18,53.09,53.1,29100.0,37.3636,37.4199,37.3565,37.3636,29100.0
2015-01-13 11:20:00,53.11,53.14,53.09,53.14,51500.0,37.3706,37.3917,37.3565,37.3917,51500.0
2015-01-13 11:30:00,53.15,53.15,53.07,53.11,30700.0,37.3987,37.3987,37.3425,37.3706,30700.0
2015-01-13 11:40:00,53.12,53.17,53.07,53.16,33200.0,37.3776,37.4128,37.3425,37.4058,33200.0
2015-01-13 11:50:00,53.15,53.15,53.08,53.1,35800.0,37.3987,37.3987,37.3495,37.3636,35800.0
2015-01-13 12:00:00,53.1,53.12,53.05,53.05,39700.0,37.3636,37.3776,37.3284,37.3284,39700.0
2015-01-13 12:10:00,53.07,53.12,53.06,53.12,39100.0,37.3425,37.3776,37.3354,37.3776,39100.0
2015-01-13 12:20:00,53.12,53.12,52.99,53.02,27400.0,37.3776,37.3776,37.2862,37.3073,27400.0
2015-01-13 12:30:00,53.02,53.03,52.93,52.94,38500.0,37.3073,37.3143,37.2439,37.251,38500.0
2015-01-13 12:40:00,52.94,53.01,52.87,53.0,81100.0,37.251,37.3002,37.2017,37.2932,81100.0
2015-01-13 12:50:00,53.0,53.02,52.96,53.01,17400.0,37.2932,37.3073,37.2651,37.3002,17400.0
2015-01-13 13:00:00,53.02,53.08,53.01,53.05,18100.0,37.3073,37.3495,37.3002,37.3284,18100.0
2015-01-13 13:10:00,53.03,53.06,52.99,52.99,35200.0,37.3143,37.3354,37.2862,37.2862,35200.0
2015-01-13 13:20:00,52.98,52.98,52.81,52.85,85700.0,37.2791,37.2791,37.1595,37.1877,85700.0
2015-01-13 13:30:00,52.84,52.85,52.73,52.73,83300.0,37.1806,37.1877,37.1032,37.1032,83300.0
2015-01-13 13:40:00,52.73,52.79,52.67,52.75,59200.0,37.1032,37.1454,37.061,37.1173,59200.0
2015-01-13 13:50:00,52.76,52.77,52.55,52.63,167400.0,37.1243,37.1314,36.9766,37.0329,167400.0
2015-01-13 14:00:00,52.62,52.7,52.53,52.63,144700.0,37.0258,37.0821,36.9625,37.0329,144700.0
2015-01-13 14:10:00,52.64,52.66,52.49,52.5,80100.0,37.0399,37.054,36.9343,36.9414,80100.0
2015-01-13 14:20:00,52.5,52.61,52.48,52.59,35600.0,36.9414,37.0188,36.9273,37.0047,35600.0
2015-01-13 14:30:00,52.59,52.64,52.58,52.61,41500.0,37.0047,37.0399,36.9977,37.0188,41500.0
2015-01-13 14:40:00,52.62,52.66,52.58,52.63,33900.0,37.0258,37.054,36.9977,37.0329,33900.0
2015-01-13 14:50:00,52.63,52.71,52.5,52.51,55700.0,37.0329,37.0891,36.9414,36.9484,55700.0
2015-01-13 15:00:00,52.51,52.54,52.46,52.49,48300.0,36.9484,36.9695,36.9132,36.9343,48300.0
2015-01-13 15:10:00,52.49,52.68,52.49,52.63,71000.0,36.9343,37.068,36.9343,37.0329,71000.0
2015-01-13 15:20:00,52.63,52.69,52.58,52.6,83900.0,37.0329,37.0751,36.9977,37.0117,83900.0
2015-01-13 15:30:00,52.61,52.87,52.6,52.84,169300.0,37.0188,37.2017,37.0117,37.1806,169300.0
2015-01-13 15:40:00,52.85,52.89,52.73,52.74,159800.0,37.1877,37.2158,37.1032,37.1103,159800.0
2015-01-13 15:50:00,52.75,52.77,52.66,52.71,297400.0,37.1173,37.1314,37.054,37.0891,297400.0
2015-01-14 09:30:00,52.42,52.61,52.3,52.38,99400.0,36.8851,37.0188,36.8006,36.8569,99400.0
2015-01-14 09:40:00,52.4,52.55,52.36,52.5,57500.0,36.871,36.9766,36.8429,36.9414,57500.0
2015-01-14 09:50:00,52.5,52.52,52.43,52.5,29400.0,36.9414,36.9555,36.8921,36.9414,29400.0
2015-01-14 10:00:00,52.48,52.69,52.45,52.66,51800.0,36.9273,37.0751,36.9062,37.054,51800.0
2015-01-14 10:10:00,52.66,52.73,52.54,52.56,40500.0,37.054,37.1032,36.9695,36.9836,40500.0
2015-01-14 10:20:00,52.56,52.75,52.56,52.74,32600.0,36.9836,37.1173,36.9836,37.1103,32600.0
2015-01-14 10:30:00,52.74,52.74,52.62,52.63,63600.0,37.1103,37.1103,37.0258,37.0329,63600.0
2015-01-14 10:40:00,52.63,52.7,52.61,52.67,136300.0,37.0329,37.0821,37.0188,37.061,136300.0
2015-01-14 10:50:00,52.67,52.73,52.62,52.7,42700.0,37.061,37.1032,37.0258,37.0821,42700.0
2015-01-14 11:00:00,52.69,52.69,52.53,52.57,51500.0,37.0751,37.0751,36.9625,36.9906,51500.0
2015-01-14 11:10:00,52.58,52.61,52.55,52.56,29000.0,36.9977,37.0188,36.9766,36.9836,29000.0
2015-01-14 11:20:00,52.57,52.59,52.53,52.54,44300.0,36.9906,37.0047,36.9625,36.9695,44300.0
2015-01-14 11:30:00,52.53,52.61,52.51,52.6,107200.0,36.9625,37.0188,36.9484,37.0117,107200.0
2015-01-14 11:40:00,52.61,52.66,52.59,52.64,77900.0,37.0188,37.054,37.0047,37.0399,77900.0
2015-01-14 11:50:00,52.64,52.67,52.55,52.55,46200.0,37.0399,37.061,36.9766,36.9766,46200.0
2015-01-14 12:00:00,52.54,52.57,52.47,52.47,44900.0,36.9695,36.9906,36.9203,36.9203,44900.0
2015-01-14 12:10:00,52.48,52.52,52.44,52.46,82800.0,36.9273,36.9555,36.8992,36.9132,82800.0
2015-01-14 12:20:00,52.46,52.51,52.43,52.48,32300.0,36.9132,36.9484,36.8921,36.9273,32300.0
2015-01-14 12:30:00,52.47,52.54,52.45,52.53,65200.0,36.9203,36.9695,36.9062,36.9625,65200.0
2015-01-14 12:40:00,52.53,52.61,52.51,52.54,60200.0,36.9625,37.0188,36.9484,36.9695,60200.0
2015-01-14 12:50:00,52.55,52.57,52.51,52.56,73400.0,36.9766,36.9906,36.9484,36.9836,73400.0
2015-01-14 13:00:00,52.56,52.61,52.53,52.55,23400.0,36.9836,37.0188,36.9625,36.9766,23400.0
2015-01-14 13:10:00,52.56,52.63,52.54,52.61,36200.0,36.9836,37.0329,36.9695,37.0188,36200.0
2015-01-14 13:20:00,52.61,52.63,52.56,52.61,36600.0,37.0188,37.0329,36.9836,37.0188,36600.0
2015-01-14 13:30:00,52.6,52.61,52.54,52.55,70600.0,37.0117,37.0188,36.9695,36.9766,70600.0
2015-01-14 13:40:00,52.55,52.56,52.47,52.55,163100.0,36.9766,36.9836,36.9203,36.9766,163100.0
2015-01-14 13:50:00,52.54,52.55,52.49,52.54,69200.0,36.9695,36.9766,36.9343,36.9695,69200.0
2015-01-14 14:00:00,52.53,52.56,52.49,52.55,77600.0,36.9625,36.9836,36.9343,36.9766,77600.0
2015-01-14 14:10:00,52.56,52.7,52.53,52.7,111900.0,36.9836,37.0821,36.9625,37.0821,111900.0
2015-01-14 14:20:00,52.7,52.71,52.54,52.61,137500.0,37.0821,37.0891,36.9695,37.0188,137500.0
2015-01-14 14:30:00,52.61,52.69,52.55,52.6,147400.0,37.0188,37.0751,36.9766,37.0117,147400.0
2015-01-14 14:40:00,52.61,52.65,52.55,52.59,79700.0,37.0188,37.0469,36.9766,37.0047,79700.0
2015-01-14 14:50:00,52.58,52.62,52.57,52.59,62000.0,36.9977,37.0258,36.9906,37.0047,62000.0
2015-01-14 15:00:00,52.58,52.77,52.57,52.72,324200.0,36.9977,37.1314,36.9906,37.0962,324200.0
2015-01-14 15:10:00,52.72,52.87,52.64,52.86,164600.0,37.0962,37.2017,37.0399,37.1947,164600.0
2015-01-14 15:20:00,52.84,52.95,52.8,52.89,192000.0,37.1806,37.258,37.1525,37.2158,192000.0
2015-01-14 15:30:00,52.88,52.93,52.77,52.84,170800.0,37.2088,37.2439,37.1314,37.1806,170800.0
2015-01-14 15:40:00,52.85,52.99,52.85,52.91,268300.0,37.1877,37.2862,37.1877,37.2299,268300.0
2015-01-14 15:50:00,52.91,52.95,52.85,52.92,393000.0,37.2299,37.258,37.1877,37.2369,393000.0
2015-01-15 09:30:00,53.18,53.32,53.0,53.21,70300.0,37.4199,37.5184,37.2932,37.441,70300.0
2015-01-15 09:40:00,53.16,53.24,53.08,53.09,99400.0,37.4058,37.4621,37.3495,37.3565,99400.0
2015-01-15 09:50:00,53.1,53.11,52.81,52.99,33400.0,37.3636,37.3706,37.1595,37.2862,33400.0
2015-01-15 10:00:00,52.98,53.12,52.9,53.09,38600.0,37.2791,37.3776,37.2228,37.3565,38600.0
2015-01-15 10:10:00,53.08,53.13,53.0,53.07,242500.0,37.3495,37.3847,37.2932,37.3425,242500.0
2015-01-15 10:20:00,53.07,53.09,53.01,53.03,308900.0,37.3425,37.3565,37.3002,37.3143,308900.0
2015-01-15 10:30:00,53.03,53.14,52.96,53.02,119600.0,37.3143,37.3917,37.2651,37.3073,119600.0
2015-01-15 10:40:00,53.02,53.08,52.99,53.05,83300.0,37.3073,37.3495,37.2862,37.3284,83300.0
2015-01-15 10:50:00,53.06,53.1,53.03,53.04,109100.0,37.3354,37.3636,37.3143,37.3213,109100.0
2015-01-15 11:00:00,53.04,53.04,52.95,53.01,39500.0,37.3213,37.3213,37.258,37.3002,39500.0
2015-01-15 11:10:00,53.01,53.16,53.0,53.0,88900.0,37.3002,37.4058,37.2932,37.2932,88900.0
2015-01-15 11:20:00,53.0,53.03,52.93,53.01,75900.0,37.2932,37.3143,37.2439,37.3002,75900.0
2015-01-15 11:30:00,53.02,53.17,52.99,53.05,53400.0,37.3073,37.4128,37.2862,37.3284,53400.0
2015-01-15 11:40:00,53.05,53.19,53.0,53.15,43900.0,37.3284,37.4269,37.2932,37.3987,43900.0
2015-01-15 11:50:00,53.14,53.16,53.06,53.09,110600.0,37.3917,37.4058,37.3354,37.3565,110600.0
2015-01-15 12:00:00,53.08,53.12,53.01,53.09,44200.0,37.3495,37.3776,37.3002,37.3565,44200.0
2015-01-15 12:10:00,53.09,53.15,53.06,53.07,39400.0,37.3565,37.3987,37.3354,37.3425,39400.0
2015-01-15 12:20:00,53.05,53.15,53.04,53.07,54100.0,37.3284,37.3987,37.3213,37.3425,54100.0
2015-01-15 12:30:00,53.07,53.07,52.96,53.04,36900.0,37.3425,37.3425,37.2651,37.3213,36900.0
2015-01-15 12:40:00,53.02,53.04,52.91,52.95,45800.0,37.3073,37.3213,37.2299,37.258,45800.0
2015-01-15 12:50:00,52.95,53.0,52.9,52.93,86300.0,37.258,37.2932,37.2228,37.2439,86300.0
2015-01-15 13:00:00,52.93,53.07,52.9,53.06,129500.0,37.2439,37.3425,37.2228,37.3354,129500.0
2015-01-15 13:10:00,53.07,53.22,53.07,53.17,63700.0,37.3425,37.448,37.3425,37.4128,63700.0
2015-01-15 13:20:00,53.17,53.19,53.11,53.11,47200.0,37.4128,37.4269,37.3706,37.3706,47200.0
2015-01-15 13:30:00,53.12,53.15,53.07,53.08,43500.0,37.3776,37.3987,37.3425,37.3495,43500.0
2015-01-15 13:40:00,53.09,53.22,53.09,53.22,51500.0,37.3565,37.448,37.3565,37.448,51500.0
2015-01-15 13:50:00,53.22,53.35,53.21,53.29,182300.0,37.448,37.5395,37.441,37.4973,182300.0
2015-01-15 14:00:00,53.29,53.52,53.29,53.51,186900.0,37.4973,37.6591,37.4973,37.6521,186900.0
2015-01-15 14:10:00,53.5,53.61,53.44,53.61,258800.0,37.645,37.7224,37.6028,37.7224,258800.0
2015-01-15 14:20:00,53.61,53.66,53.58,53.6,73900.0,37.7224,37.7576,37.7013,37.7154,73900.0
2015-01-15 14:30:00,53.59,53.71,53.52,53.71,54600.0,37.7084,37.7928,37.6591,37.7928,54600.0
2015-01-15 14:40:00,53.71,53.77,53.7,53.73,84700.0,37.7928,37.835,37.7858,37.8069,84700.0
2015-01-15 14:50:00,53.72,53.92,53.71,53.91,157100.0,37.7998,37.9406,37.7928,37.9335,157100.0
2015-01-15 15:00:00,53.91,53.92,53.6,53.62,121200.0,37.9335,37.9406,37.7154,37.7295,121200.0
2015-01-15 15:10:00,53.61,53.62,53.47,53.56,62600.0,37.7224,37.7295,37.6239,37.6872,62600.0
2015-01-15 15:20:00,53.55,53.65,53.51,53.6,62600.0,37.6802,37.7506,37.6521,37.7154,62600.0
2015-01-15 15:30:00,53.59,53.67,53.52,53.63,108700.0,37.7084,37.7646,37.6591,37.7365,108700.0
2015-01-15 15:40:00,53.63,53.69,53.56,53.62,169200.0,37.7365,37.7787,37.6872,37.7295,169200.0
2015-01-15 15:50:00,53.61,53.61,53.43,53.45,285100.0,37.7224,37.7224,37.5958,37.6098,285100.0
2015-01-16 09:30:00,53.32,53.55,53.32,53.42,254500.0,37.5184,37.6802,37.5184,37.5887,254500.0
2015-01-16 09:40:00,53.4,53.53,53.25,53.38,48000.0,37.5747,37.6661,37.4691,37.5606,48000.0
2015-01-16 09:50:00,53.4,53.45,53.2,53.29,56800.0,37.5747,37.6098,37.4339,37.4973,56800.0
2015-01-16 10:00:00,53.3,53.44,53.18,53.22,51100.0,37.5043,37.6028,37.4199,37.448,51100.0
2015-01-16 10:10:00,53.22,53.28,53.18,53.26,61300.0,37.448,37.4902,37.4199,37.4761,61300.0
2015-01-16 10:20:00,53.26,53.26,53.18,53.22,123700.0,37.4761,37.4761,37.4199,37.448,123700.0
2015-01-16 10:30:00,53.22,53.27,53.19,53.2,81900.0,37.448,37.4832,37.4269,37.4339,81900.0
2015-01-16 10:40:00,53.21,53.24,53.15,53.19,107200.0,37.441,37.4621,37.3987,37.4269,107200.0
2015-01-16 10:50:00,53.19,53.42,53.19,53.42,124600.0,37.4269,37.5887,37.4269,37.5887,124600.0
2015-01-16 11:00:00,53.42,53.53,53.4,53.43,73600.0,37.5887,37.6661,37.5747,37.5958,73600.0
2015-01-16 11:10:00,53.43,53.47,53.34,53.44,86100.0,37.5958,37.6239,37.5324,37.6028,86100.0
2015-01-16 11:20:00,53.43,53.49,53.31,53.33,59000.0,37.5958,37.638,37.5113,37.5254,59000.0
2015-01-16 11:30:00,53.33,53.44,53.32,53.42,51500.0,37.5254,37.6028,37.5184,37.5887,51500.0
2015-01-16 11:40:00,53.41,53.46,53.41,53.45,109000.0,37.5817,37.6169,37.5817,37.6098,109000.0
2015-01-16 11:50:00,53.44,53.47,53.41,53.44,56200.0,37.6028,37.6239,37.5817,37.6028,56200.0
2015-01-16 12:00:00,53.44,53.5,53.39,53.39,28300.0,37.6028,37.645,37.5676,37.5676,28300.0
2015-01-16 12:10:00,53.4,53.42,53.35,53.37,42500.0,37.5747,37.5887,37.5395,37.5535,42500.0
2015-01-16 12:20:00,53.36,53.36,53.27,53.35,53000.0,37.5465,37.5465,37.4832,37.5395,53000.0
2015-01-16 12:30:00,53.34,53.36,53.27,53.31,56800.0,37.5324,37.5465,37.4832,37.5113,56800.0
2015-01-16 12:40:00,53.31,53.41,53.3,53.37,63700.0,37.5113,37.5817,37.5043,37.5535,63700.0
2015-01-16 12:50:00,53.37,53.41,53.29,53.3,64700.0,37.5535,37.5817,37.4973,37.5043,64700.0
2015-01-16 13:00:00,53.3,53.31,53.16,53.22,80900.0,37.5043,37.5113,37.4058,37.448,80900.0
2015-01-16 13:10:00,53.23,53.23,53.14,53.17,64600.0,37.455,37.455,37.3917,37.4128,64600.0
2015-01-16 13:20:00,53.16,53.23,53.16,53.22,62300.0,37.4058,37.455,37.4058,37.448,62300.0
2015-01-16 13:30:00,53.22,53.27,53.18,53.25,50400.0,37.448,37.4832,37.4199,37.4691,50400.0
2015-01-16 13:40:00,53.25,53.27,53.22,53.27,43700.0,37.4691,37.4832,37.448,37.4832,43700.0
2015-01-16 13:50:00,53.27,53.29,53.22,53.23,35800.0,37.4832,37.4973,37.448,37.455,35800.0
2015-01-16 14:00:00,53.23,53.26,53.2,53.2,53300.0,37.455,37.4761,37.4339,37.4339,53300.0
2015-01-16 14:10:00,53.2,53.22,53.15,53.18,65200.0,37.4339,37.448,37.3987,37.4199,65200.0
2015-01-16 14:20:00,53.17,53.18,53.09,53.11,55100.0,37.4128,37.4199,37.3565,37.3706,55100.0
2015-01-16 14:30:00,53.1,53.14,53.05,53.07,66900.0,37.3636,37.3917,37.3284,37.3425,66900.0
2015-01-16 14:40:00,53.06,53.1,53.03,53.04,67200.0,37.3354,37.3636,37.3143,37.3213,67200.0
2015-01-16 14:50:00,53.04,53.2,53.03,53.19,68500.0,37.3213,37.4339,37.3143,37.4269,68500.0
2015-01-16 15:00:00,53.19,53.19,53.14,53.18,80400.0,37.4269,37.4269,37.3917,37.4199,80400.0
2015-01-16 15:10:00,53.18,53.24,53.17,53.19,126700.0,37.4199,37.4621,37.4128,37.4269,126700.0
2015-01-16 15:20:00,53.2,53.31,53.2,53.3,87000.0,37.4339,37.5113,37.4339,37.5043,87000.0
2015-01-16 15:30:00,53.29,53.34,53.24,53.34,96900.0,37.4973,37.5324,37.4621,37.5324,96900.0
2015-01-16 15:40:00,53.34,53.38,53.3,53.37,264200.0,37.5324,37.5606,37.5043,37.5535,264200.0
2015-01-16 15:50:00,53.37,53.43,53.36,53.39,359900.0,37.5535,37.5958,37.5465,37.5676,359900.0
2015-01-20 09:30:00,53.61,53.78,53.41,53.74,128800.0,37.7224,37.842,37.5817,37.8139,128800.0
2015-01-20 09:40:00,53.73,53.73,53.5,53.52,82300.0,37.8069,37.8069,37.645,37.6591,82300.0
2015-01-20 09:50:00,53.51,53.52,53.33,53.39,90800.0,37.6521,37.6591,37.5254,37.5676,90800.0
2015-01-20 10:00:00,53.4,53.4,53.22,53.27,115600.0,37.5747,37.5747,37.448,37.4832,115600.0
2015-01-20 10:10:00,53.28,53.34,53.22,53.24,105200.0,37.4902,37.5324,37.448,37.4621,105200.0
2015-01-20 10:20:00,53.24,53.53,53.22,53.49,78200.0,37.4621,37.6661,37.448,37.638,78200.0
2015-01-20 10:30:00,53.5,53.53,53.39,53.39,94800.0,37.645,37.6661,37.5676,37.5676,94800.0
2015-01-20 10:40:00,53.39,53.4,53.29,53.4,63700.0,37.5676,37.5747,37.4973,37.5747,63700.0
2015-01-20 10:50:00,53.4,53.47,53.33,53.46,117400.0,37.5747,37.6239,37.5254,37.6169,117400.0
2015-01-20 11:00:00,53.45,53.49,53.36,53.48,49800.0,37.6098,37.638,37.5465,37.631,49800.0
2015-01-20 11:10:00,53.49,53.58,53.44,53.56,95900.0,37.638,37.7013,37.6028,37.6872,95900.0
2015-01-20 11:20:00,53.57,53.62,53.53,53.56,108300.0,37.6943,37.7295,37.6661,37.6872,108300.0
2015-01-20 11:30:00,53.55,53.61,53.54,53.61,95600.0,37.6802,37.7224,37.6732,37.7224,95600.0
2015-01-20 11:40:00,53.62,53.62,53.49,53.51,95300.0,37.7295,37.7295,37.638,37.6521,95300.0
2015-01-20 11:50:00,53.51,53.53,53.43,53.52,199900.0,37.6521,37.6661,37.5958,37.6591,199900.0
2015-01-20 12:00:00,53.52,53.62,53.51,53.6,120200.0,37.6591,37.7295,37.6521,37.7154,120200.0
2015-01-20 12:10:00,53.58,53.77,53.57,53.77,111500.0,37.7013,37.835,37.6943,37.835,111500.0
2015-01-20 12:20:00,53.77,53.87,53.76,53.86,125200.0,37.835,37.9054,37.828,37.8983,125200.0
2015-01-20 12:30:00,53.86,53.95,53.85,53.94,84200.0,37.8983,37.9617,37.8913,37.9546,84200.0
2015-01-20 12:40:00,53.95,53.97,53.93,53.95,56500.0,37.9617,37.9757,37.9476,37.9617,56500.0
2015-01-20 12:50:00,53.95,53.97,53.91,53.94,52300.0,37.9617,37.9757,37.9335,37.9546,52300.0
2015-01-20 13:00:00,53.94,54.04,53.93,54.0,166000.0,37.9546,38.025,37.9476,37.9968,166000.0
2015-01-20 13:10:00,54.0,54.07,53.96,54.07,86500.0,37.9968,38.0461,37.9687,38.0461,86500.0
2015-01-20 13:20:00,54.07,54.18,54.07,54.17,128800.0,38.0461,38.1235,38.0461,38.1165,128800.0
2015-01-20 13:30:00,54.17,54.24,54.16,54.17,83100.0,38.1165,38.1657,38.1094,38.1165,83100.0
2015-01-20 13:40:00,54.18,54.25,54.12,54.24,72900.0,38.1235,38.1728,38.0813,38.1657,72900.0
2015-01-20 13:50:00,54.25,54.26,54.19,54.23,84700.0,38.1728,38.1798,38.1305,38.1587,84700.0
2015-01-20 14:00:00,54.22,54.29,54.21,54.26,76200.0,38.1516,38.2009,38.1446,38.1798,76200.0
2015-01-20 14:10:00,54.25,54.26,54.17,54.19,133900.0,38.1728,38.1798,38.1165,38.1305,133900.0
2015-01-20 14:20:00,54.19,54.29,54.18,54.28,85700.0,38.1305,38.2009,38.1235,38.1939,85700.0
2015-01-20 14:30:00,54.28,54.4,54.28,54.39,84000.0,38.1939,38.2783,38.1939,38.2713,84000.0
2015-01-20 14:40:00,54.39,54.46,54.38,54.46,66600.0,38.2713,38.3205,38.2642,38.3205,66600.0
2015-01-20 14:50:00,54.46,54.47,54.44,54.46,98100.0,38.3205,38.3276,38.3065,38.3205,98100.0
2015-01-20 15:00:00,54.46,54.48,54.43,54.48,92100.0,38.3205,38.3346,38.2994,38.3346,92100.0
2015-01-20 15:10:00,54.48,54.55,54.46,54.49,144500.0,38.3346,38.3839,38.3205,38.3416,144500.0
2015-01-20 15:20:00,54.5,54.54,54.45,54.52,147600.0,38.3487,38.3768,38.3135,38.3627,147600.0
2015-01-20 15:30:00,54.52,54.52,54.44,54.48,201000.0,38.3627,38.3627,38.3065,38.3346,201000.0
2015-01-20 15:40:00,54.48,54.51,54.44,54.48,210800.0,38.3346,38.3557,38.3065,38.3346,210800.0
2015-01-20 15:50:00,54.47,54.48,54.35,54.41,467300.0,38.3276,38.3346,38.2431,38.2853,467300.0
2015-01-21 09:30:00,54.1,54.38,53.88,54.35,143900.0,38.0672,38.2642,37.9124,38.2431,143900.0
2015-01-21 09:40:00,54.36,54.48,54.1,54.11,130900.0,38.2502,38.3346,38.0672,38.0742,130900.0
2015-01-21 09:50:00,54.11,54.26,54.08,54.12,66100.0,38.0742,38.1798,38.0531,38.0813,66100.0
2015-01-21 10:00:00,54.13,54.26,54.04,54.05,77200.0,38.0883,38.1798,38.025,38.032,77200.0
2015-01-21 10:10:00,54.05,54.2,53.98,54.19,81400.0,38.032,38.1376,37.9828,38.1305,81400.0
2015-01-21 10:20:00,54.2,54.21,54.08,54.11,93200.0,38.1376,38.1446,38.0531,38.0742,93200.0
2015-01-21 10:30:00,54.11,54.16,53.97,54.0,70700.0,38.0742,38.1094,37.9757,37.9968,70700.0
2015-01-21 10:40:00,53.99,54.16,53.99,54.16,75900.0,37.9898,38.1094,37.9898,38.1094,75900.0
2015-01-21 10:50:00,54.19,54.21,54.11,54.14,73200.0,38.1305,38.1446,38.0742,38.0954,73200.0
2015-01-21 11:00:00,54.14,54.18,54.09,54.15,46300.0,38.0954,38.1235,38.0602,38.1024,46300.0
2015-01-21 11:10:00,54.16,54.17,54.09,54.12,38400.0,38.1094,38.1165,38.0602,38.0813,38400.0
2015-01-21 11:20:00,54.12,54.12,54.05,54.09,30700.0,38.0813,38.0813,38.032,38.0602,30700.0
2015-01-21 11:30:00,54.1,54.17,54.06,54.07,46100.0,38.0672,38.1165,38.0391,38.0461,46100.0
2015-01-21 11:40:00,54.08,54.13,54.05,54.13,36500.0,38.0531,38.0883,38.032,38.0883,36500.0
2015-01-21 11:50:00,54.14,54.16,54.09,54.11,39000.0,38.0954,38.1094,38.0602,38.0742,39000.0
2015-01-21 12:00:00,54.12,54.18,54.07,54.08,37600.0,38.0813,38.1235,38.0461,38.0531,37600.0
2015-01-21 12:10:00,54.08,54.17,54.08,54.14,27400.0,38.0531,38.1165,38.0531,38.0954,27400.0
2015-01-21 12:20:00,54.14,54.18,54.13,54.18,44700.0,38.0954,38.1235,38.0883,38.1235,44700.0
2015-01-21 12:30:00,54.18,54.19,54.08,54.1,41400.0,38.1235,38.1305,38.0531,38.0672,41400.0
2015-01-21 12:40:00,54.1,54.14,54.09,54.12,34700.0,38.0672,38.0954,38.0602,38.0813,34700.0
2015-01-21 12:50:00,54.13,54.13,54.0,54.07,66800.0,38.0883,38.0883,37.9968,38.0461,66800.0
2015-01-21 13:00:00,54.07,54.1,54.02,54.08,32200.0,38.0461,38.0672,38.0109,38.0531,32200.0
2015-01-21 13:10:00,54.07,54.08,54.03,54.06,18100.0,38.0461,38.0531,38.018,38.0391,18100.0
2015-01-21 13:20:00,54.07,54.12,54.0,54.0,82600.0,38.0461,38.0813,37.9968,37.9968,82600.0
2015-01-21 13:30:00,54.01,54.01,53.93,54.0,24400.0,38.0039,38.0039,37.9476,37.9968,24400.0
2015-01-21 13:40:00,53.99,54.07,53.97,54.03,26000.0,37.9898,38.0461,37.9757,38.018,26000.0
2015-01-21 13:50:00,54.02,54.07,53.99,54.02,40200.0,38.0109,38.0461,37.9898,38.0109,40200.0
2015-01-21 14:00:00,54.02,54.04,53.93,53.94,108600.0,38.0109,38.025,37.9476,37.9546,108600.0
2015-01-21 14:10:00,53.94,54.06,53.88,54.02,75600.0,37.9546,38.0391,37.9124,38.0109,75600.0
2015-01-21 14:20:00,54.02,54.11,54.02,54.05,59300.0,38.0109,38.0742,38.0109,38.032,59300.0
2015-01-21 14:30:00,54.05,54.06,53.91,53.92,52800.0,38.032,38.0391,37.9335,37.9406,52800.0
2015-01-21 14:40:00,53.93,54.08,53.89,54.08,58900.0,37.9476,38.0531,37.9194,38.0531,58900.0
2015-01-21 14:50:00,54.09,54.09,54.01,54.07,49300.0,38.0602,38.0602,38.0039,38.0461,49300.0
2015-01-21 15:00:00,54.07,54.11,54.02,54.03,72800.0,38.0461,38.0742,38.0109,38.018,72800.0
2015-01-21 15:10:00,54.03,54.13,54.01,54.11,107700.0,38.018,38.0883,38.0039,38.0742,107700.0
2015-01-21 15:20:00,54.11,54.12,54.07,54.1,105700.0,38.0742,38.0813,38.0461,38.0672,105700.0
2015-01-21 15:30:00,54.1,54.13,54.04,54.12,161700.0,38.0672,38.0883,38.025,38.0813,161700.0
2015-01-21 15:40:00,54.12,54.13,54.06,54.08,283000.0,38.0813,38.0883,38.0391,38.0531,283000.0
2015-01-21 15:50:00,54.07,54.11,54.05,54.09,218100.0,38.0461,38.0742,38.032,38.0602,218100.0
2015-01-22 09:30:00,54.41,54.46,54.17,54.29,111500.0,38.2853,38.3205,38.1165,38.2009,111500.0
2015-01-22 09:40:00,54.28,54.28,53.94,54.02,51800.0,38.1939,38.1939,37.9546,38.0109,51800.0
2015-01-22 09:50:00,54.01,54.04,53.9,53.99,99800.0,38.0039,38.025,37.9265,37.9898,99800.0
2015-01-22 10:00:00,53.99,54.1,53.94,54.07,72500.0,37.9898,38.0672,37.9546,38.0461,72500.0
2015-01-22 10:10:00,54.09,54.17,54.04,54.14,68900.0,38.0602,38.1165,38.025,38.0954,68900.0
2015-01-22 10:20:00,54.15,54.32,54.13,54.3,77300.0,38.1024,38.222,38.0883,38.2079,77300.0
2015-01-22 10:30:00,54.32,54.45,54.29,54.38,114900.0,38.222,38.3135,38.2009,38.2642,114900.0
2015-01-22 10:40:00,54.38,54.55,54.36,54.53,69200.0,38.2642,38.3839,38.2502,38.3698,69200.0
2015-01-22 10:50:00,54.53,54.64,54.52,54.59,61500.0,38.3698,38.4472,38.3627,38.412,61500.0
2015-01-22 11:00:00,54.58,54.62,54.44,54.48,64300.0,38.405,38.4331,38.3065,38.3346,64300.0
2015-01-22 11:10:00,54.47,54.47,54.37,54.43,42200.0,38.3276,38.3276,38.2572,38.2994,42200.0
2015-01-22 11:20:00,54.44,54.51,54.41,54.44,41700.0,38.3065,38.3557,38.2853,38.3065,41700.0
2015-01-22 11:30:00,54.44,54.47,54.35,54.39,47200.0,38.3065,38.3276,38.2431,38.2713,47200.0
2015-01-22 11:40:00,54.39,54.42,54.36,54.36,32300.0,38.2713,38.2924,38.2502,38.2502,32300.0
2015-01-22 11:50:00,54.36,54.43,54.3,54.43,17900.0,38.2502,38.2994,38.2079,38.2994,17900.0
2015-01-22 12:00:00,54.43,54.43,54.34,54.35,31900.0,38.2994,38.2994,38.2361,38.2431,31900.0
2015-01-22 12:10:00,54.34,54.41,54.32,54.37,35500.0,38.2361,38.2853,38.222,38.2572,35500.0
2015-01-22 12:20:00,54.37,54.45,54.36,54.44,23200.0,38.2572,38.3135,38.2502,38.3065,23200.0
2015-01-22 12:30:00,54.44,54.45,54.32,54.33,24500.0,38.3065,38.3135,38.222,38.229,24500.0
2015-01-22 12:40:00,54.33,54.4,54.3,54.38,13000.0,38.229,38.2783,38.2079,38.2642,13000.0
2015-01-22 12:50:00,54.37,54.37,54.25,54.28,13300.0,38.2572,38.2572,38.1728,38.1939,13300.0
2015-01-22 13:00:00,54.28,54.43,54.28,54.42,44200.0,38.1939,38.2994,38.1939,38.2924,44200.0
2015-01-22 13:10:00,54.41,54.43,54.38,54.41,19200.0,38.2853,38.2994,38.2642,38.2853,19200.0
2015-01-22 13:20:00,54.4,54.46,54.37,54.42,18600.0,38.2783,38.3205,38.2572,38.2924,18600.0
2015-01-22 13:30:00,54.42,54.46,54.41,54.45,23800.0,38.2924,38.3205,38.2853,38.3135,23800.0
2015-01-22 13:40:00,54.45,54.56,54.45,54.51,17700.0,38.3135,38.3909,38.3135,38.3557,17700.0
2015-01-22 13:50:00,54.51,54.53,54.48,54.49,20300.0,38.3557,38.3698,38.3346,38.3416,20300.0
2015-01-22 14:00:00,54.49,54.53,54.45,54.48,16900.0,38.3416,38.3698,38.3135,38.3346,16900.0
2015-01-22 14:10:00,54.47,54.58,54.46,54.58,34500.0,38.3276,38.405,38.3205,38.405,34500.0
2015-01-22 14:20:00,54.58,54.58,54.49,54.53,30200.0,38.405,38.405,38.3416,38.3698,30200.0
2015-01-22 14:30:00,54.53,54.68,54.53,54.66,67100.0,38.3698,38.4753,38.3698,38.4613,67100.0
2015-01-22 14:40:00,54.67,54.73,54.61,54.72,50500.0,38.4683,38.5105,38.4261,38.5035,50500.0
2015-01-22 14:50:00,54.71,54.78,54.71,54.71,79000.0,38.4964,38.5457,38.4964,38.4964,79000.0
2015-01-22 15:00:00,54.71,54.76,54.69,54.7,113500.0,38.4964,38.5316,38.4824,38.4894,113500.0
2015-01-22 15:10:00,54.7,54.75,54.69,54.74,72500.0,38.4894,38.5246,38.4824,38.5175,72500.0
2015-01-22 15:20:00,54.74,54.75,54.67,54.74,95200.0,38.5175,38.5246,38.4683,38.5175,95200.0
2015-01-22 15:30:00,54.74,54.77,54.73,54.76,86800.0,38.5175,38.5387,38.5105,38.5316,86800.0
2015-01-22 15:40:00,54.76,54.8,54.73,54.79,153500.0,38.5316,38.5598,38.5105,38.5527,153500.0
2015-01-22 15:50:00,54.79,54.8,54.74,54.79,191800.0,38.5527,38.5598,38.5175,38.5527,191800.0
2015-01-23 09:30:00,54.68,54.68,54.36,54.43,60900.0,38.4753,38.4753,38.2502,38.2994,60900.0
2015-01-23 09:40:00,54.44,54.5,54.35,54.38,48100.0,38.3065,38.3487,38.2431,38.2642,48100.0
2015-01-23 09:50:00,54.38,54.39,54.27,54.28,37600.0,38.2642,38.2713,38.1868,38.1939,37600.0
2015-01-23 10:00:00,54.28,54.33,54.24,54.3,48300.0,38.1939,38.229,38.1657,38.2079,48300.0
2015-01-23 10:10:00,54.29,54.38,54.28,54.38,16300.0,38.2009,38.2642,38.1939,38.2642,16300.0
2015-01-23 10:20:00,54.39,54.47,54.35,54.42,69800.0,38.2713,38.3276,38.2431,38.2924,69800.0
2015-01-23 10:30:00,54.43,54.45,54.36,54.39,29400.0,38.2994,38.3135,38.2502,38.2713,29400.0
2015-01-23 10:40:00,54.38,54.41,54.29,54.31,32400.0,38.2642,38.2853,38.2009,38.215,32400.0
2015-01-23 10:50:00,54.31,54.48,54.3,54.42,44600.0,38.215,38.3346,38.2079,38.2924,44600.0
2015-01-23 11:00:00,54.42,54.43,54.37,54.39,22500.0,38.2924,38.2994,38.2572,38.2713,22500.0
2015-01-23 11:10:00,54.39,54.43,54.35,54.4,33100.0,38.2713,38.2994,38.2431,38.2783,33100.0
2015-01-23 11:20:00,54.41,54.44,54.37,54.41,26500.0,38.2853,38.3065,38.2572,38.2853,26500.0
2015-01-23 11:30:00,54.41,54.41,54.33,54.33,47900.0,38.2853,38.2853,38.229,38.229,47900.0
2015-01-23 11:40:00,54.33,54.33,54.26,54.27,37500.0,38.229,38.229,38.1798,38.1868,37500.0
2015-01-23 11:50:00,54.27,54.29,54.24,54.27,34400.0,38.1868,38.2009,38.1657,38.1868,34400.0
2015-01-23 12:00:00,54.27,54.3,54.25,54.29,13100.0,38.1868,38.2079,38.1728,38.2009,13100.0
2015-01-23 12:10:00,54.28,54.37,54.28,54.32,54600.0,38.1939,38.2572,38.1939,38.222,54600.0
2015-01-23 12:20:00,54.33,54.43,54.3,54.42,50000.0,38.229,38.2994,38.2079,38.2924,50000.0
2015-01-23 12:30:00,54.42,54.5,54.41,54.48,41400.0,38.2924,38.3487,38.2853,38.3346,41400.0
2015-01-23 12:40:00,54.49,54.5,54.45,54.5,45400.0,38.3416,38.3487,38.3135,38.3487,45400.0
2015-01-23 12:50:00,54.51,54.54,54.45,54.51,61900.0,38.3557,38.3768,38.3135,38.3557,61900.0
2015-01-23 13:00:00,54.5,54.59,54.48,54.59,64800.0,38.3487,38.412,38.3346,38.412,64800.0
2015-01-23 13:10:00,54.59,54.61,54.53,54.54,14100.0,38.412,38.4261,38.3698,38.3768,14100.0
2015-01-23 13:20:00,54.55,54.58,54.53,54.57,31400.0,38.3839,38.405,38.3698,38.3979,31400.0
2015-01-23 13:30:00,54.57,54.58,54.48,54.51,20500.0,38.3979,38.405,38.3346,38.3557,20500.0
2015-01-23 13:40:00,54.5,54.55,54.48,54.53,26700.0,38.3487,38.3839,38.3346,38.3698,26700.0
2015-01-23 13:50:00,54.53,54.57,54.52,54.52,19100.0,38.3698,38.3979,38.3627,38.3627,19100.0
2015-01-23 14:00:00,54.52,54.58,54.51,54.58,42600.0,38.3627,38.405,38.3557,38.405,42600.0
2015-01-23 14:10:00,54.57,54.67,54.56,54.66,78400.0,38.3979,38.4683,38.3909,38.4613,78400.0
2015-01-23 14:20:00,54.66,54.71,54.64,54.66,68200.0,38.4613,38.4964,38.4472,38.4613,68200.0
2015-01-23 14:30:00,54.67,54.68,54.58,54.65,66700.0,38.4683,38.4753,38.405,38.4542,66700.0
2015-01-23 14:40:00,54.65,54.68,54.62,54.65,88200.0,38.4542,38.4753,38.4331,38.4542,88200.0
2015-01-23 14:50:00,54.64,54.72,54.63,54.64,106600.0,38.4472,38.5035,38.4401,38.4472,106600.0
2015-01-23 15:00:00,54.65,54.68,54.59,54.66,109100.0,38.4542,38.4753,38.412,38.4613,109100.0
2015-01-23 15:10:00,54.66,54.68,54.62,54.64,125400.0,38.4613,38.4753,38.4331,38.4472,125400.0
2015-01-23 15:20:00,54.64,54.64,54.53,54.55,75700.0,38.4472,38.4472,38.3698,38.3839,75700.0
2015-01-23 15:30:00,54.55,54.62,54.51,54.52,187800.0,38.3839,38.4331,38.3557,38.3627,187800.0
2015-01-23 15:40:00,54.52,54.62,54.52,54.57,132200.0,38.3627,38.4331,38.3627,38.3979,132200.0
2015-01-23 15:50:00,54.57,54.64,54.54,54.54,367000.0,38.3979,38.4472,38.3768,38.3768,367000.0
2015-01-26 09:30:00,54.5,54.62,54.28,54.49,150600.0,38.3487,38.4331,38.1939,38.3416,150600.0
2015-01-26 09:40:00,54.49,54.59,54.45,54.52,61500.0,38.3416,38.412,38.3135,38.3627,61500.0
2015-01-26 09:50:00,54.52,54.55,54.43,54.51,118100.0,38.3627,38.3839,38.2994,38.3557,118100.0
2015-01-26 10:00:00,54.51,54.61,54.49,54.58,81200.0,38.3557,38.4261,38.3416,38.405,81200.0
2015-01-26 10:10:00,54.59,54.6,54.51,54.52,61600.0,38.412,38.419,38.3557,38.3627,61600.0
2015-01-26 10:20:00,54.52,54.53,54.49,54.52,165600.0,38.3627,38.3698,38.3416,38.3627,165600.0
2015-01-26 10:30:00,54.53,54.55,54.49,54.53,38900.0,38.3698,38.3839,38.3416,38.3698,38900.0
2015-01-26 10:40:00,54.53,54.63,54.53,54.61,53900.0,38.3698,38.4401,38.3698,38.4261,53900.0
2015-01-26 10:50:00,54.61,54.7,54.61,54.65,90300.0,38.4261,38.4894,38.4261,38.4542,90300.0
2015-01-26 11:00:00,54.64,54.66,54.61,54.62,50500.0,38.4472,38.4613,38.4261,38.4331,50500.0
2015-01-26 11:10:00,54.63,54.75,54.61,54.75,72800.0,38.4401,38.5246,38.4261,38.5246,72800.0
2015-01-26 11:20:00,54.74,54.77,54.67,54.77,126400.0,38.5175,38.5387,38.4683,38.5387,126400.0
2015-01-26 11:30:00,54.77,54.82,54.76,54.8,99500.0,38.5387,38.5738,38.5316,38.5598,99500.0
2015-01-26 11:40:00,54.8,54.91,54.79,54.84,129400.0,38.5598,38.6372,38.5527,38.5879,129400.0
2015-01-26 11:50:00,54.85,54.86,54.79,54.79,35800.0,38.5949,38.602,38.5527,38.5527,35800.0
2015-01-26 12:00:00,54.79,54.79,54.75,54.77,14800.0,38.5527,38.5527,38.5246,38.5387,14800.0
2015-01-26 12:10:00,54.76,54.8,54.73,54.74,15500.0,38.5316,38.5598,38.5105,38.5175,15500.0
2015-01-26 12:20:00,54.74,54.76,54.69,54.7,56000.0,38.5175,38.5316,38.4824,38.4894,56000.0
2015-01-26 12:30:00,54.7,54.74,54.69,54.7,54600.0,38.4894,38.5175,38.4824,38.4894,54600.0
2015-01-26 12:40:00,54.69,54.76,54.69,54.76,32200.0,38.4824,38.5316,38.4824,38.5316,32200.0
2015-01-26 12:50:00,54.76,54.79,54.76,54.78,29400.0,38.5316,38.5527,38.5316,38.5457,29400.0
2015-01-26 13:00:00,54.79,54.84,54.77,54.82,60900.0,38.5527,38.5879,38.5387,38.5738,60900.0
2015-01-26 13:10:00,54.83,54.89,54.82,54.86,42600.0,38.5809,38.6231,38.5738,38.602,42600.0
2015-01-26 13:20:00,54.85,54.86,54.82,54.82,22400.0,38.5949,38.602,38.5738,38.5738,22400.0
2015-01-26 13:30:00,54.83,54.87,54.82,54.84,35900.0,38.5809,38.609,38.5738,38.5879,35900.0
2015-01-26 13:40:00,54.84,54.95,54.84,54.92,84100.0,38.5879,38.6653,38.5879,38.6442,84100.0
2015-01-26 13:50:00,54.92,54.93,54.83,54.85,52300.0,38.6442,38.6512,38.5809,38.5949,52300.0
2015-01-26 14:00:00,54.85,54.92,54.85,54.91,58000.0,38.5949,38.6442,38.5949,38.6372,58000.0
2015-01-26 14:10:00,54.91,54.95,54.89,54.94,68400.0,38.6372,38.6653,38.6231,38.6583,68400.0
2015-01-26 14:20:00,54.93,54.95,54.92,54.94,119300.0,38.6512,38.6653,38.6442,38.6583,119300.0
2015-01-26 14:30:00,54.95,54.96,54.93,54.94,148500.0,38.6653,38.6723,38.6512,38.6583,148500.0
2015-01-26 14:40:00,54.93,54.96,54.78,54.79,80800.0,38.6512,38.6723,38.5457,38.5527,80800.0
2015-01-26 14:50:00,54.78,54.83,54.76,54.82,50000.0,38.5457,38.5809,38.5316,38.5738,50000.0
2015-01-26 15:00:00,54.82,54.88,54.81,54.85,111100.0,38.5738,38.6161,38.5668,38.5949,111100.0
2015-01-26 15:10:00,54.85,54.89,54.83,54.85,106800.0,38.5949,38.6231,38.5809,38.5949,106800.0
2015-01-26 15:20:00,54.84,54.86,54.78,54.78,58200.0,38.5879,38.602,38.5457,38.5457,58200.0
2015-01-26 15:30:00,54.78,54.88,54.77,54.87,110900.0,38.5457,38.6161,38.5387,38.609,110900.0
2015-01-26 15:40:00,54.87,54.93,54.86,54.89,144100.0,38.609,38.6512,38.602,38.6231,144100.0
2015-01-26 15:50:00,54.89,54.97,54.89,54.96,222600.0,38.6231,38.6794,38.6231,38.6723,222600.0
2015-01-27 09:30:00,54.36,54.55,54.27,54.49,126100.0,38.2502,38.3839,38.1868,38.3416,126100.0
2015-01-27 09:40:00,54.47,54.49,54.3,54.38,79900.0,38.3276,38.3416,38.2079,38.2642,79900.0
2015-01-27 09:50:00,54.37,54.4,54.34,54.38,43600.0,38.2572,38.2783,38.2361,38.2642,43600.0
2015-01-27 10:00:00,54.38,54.6,54.31,54.44,96600.0,38.2642,38.419,38.215,38.3065,96600.0
2015-01-27 10:10:00,54.45,54.48,54.37,54.47,87400.0,38.3135,38.3346,38.2572,38.3276,87400.0
2015-01-27 10:20:00,54.47,54.55,54.42,54.47,75300.0,38.3276,38.3839,38.2924,38.3276,75300.0
2015-01-27 10:30:00,54.47,54.49,54.41,54.48,129400.0,38.3276,38.3416,38.2853,38.3346,129400.0
2015-01-27 10:40:00,54.49,54.51,54.43,54.48,237000.0,38.3416,38.3557,38.2994,38.3346,237000.0
2015-01-27 10:50:00,54.48,54.58,54.47,54.56,61700.0,38.3346,38.405,38.3276,38.3909,61700.0
2015-01-27 11:00:00,54.56,54.62,54.56,54.62,82800.0,38.3909,38.4331,38.3909,38.4331,82800.0
2015-01-27 11:10:00,54.62,54.74,54.61,54.72,210400.0,38.4331,38.5175,38.4261,38.5035,210400.0
2015-01-27 11:20:00,54.72,54.72,54.6,54.69,129300.0,38.5035,38.5035,38.419,38.4824,129300.0
2015-01-27 11:30:00,54.7,54.75,54.64,54.7,73600.0,38.4894,38.5246,38.4472,38.4894,73600.0
2015-01-27 11:40:00,54.69,54.69,54.6,54.69,55000.0,38.4824,38.4824,38.419,38.4824,55000.0
2015-01-27 11:50:00,54.69,54.72,54.62,54.63,45600.0,38.4824,38.5035,38.4331,38.4401,45600.0
2015-01-27 12:00:00,54.63,54.75,54.61,54.73,39300.0,38.4401,38.5246,38.4261,38.5105,39300.0
2015-01-27 12:10:00,54.73,54.83,54.73,54.81,64500.0,38.5105,38.5809,38.5105,38.5668,64500.0
2015-01-27 12:20:00,54.81,54.92,54.8,54.9,132900.0,38.5668,38.6442,38.5598,38.6301,132900.0
2015-01-27 12:30:00,54.9,54.93,54.86,54.89,57300.0,38.6301,38.6512,38.602,38.6231,57300.0
2015-01-27 12:40:00,54.88,54.88,54.83,54.85,48600.0,38.6161,38.6161,38.5809,38.5949,48600.0
2015-01-27 12:50:00,54.85,54.95,54.84,54.94,34900.0,38.5949,38.6653,38.5879,38.6583,34900.0
2015-01-27 13:00:00,54.95,54.99,54.87,54.9,101500.0,38.6653,38.6935,38.609,38.6301,101500.0
2015-01-27 13:10:00,54.89,55.06,54.88,55.05,264900.0,38.6231,38.7427,38.6161,38.7357,264900.0
2015-01-27 13:20:00,55.06,55.17,55.06,55.14,162500.0,38.7427,38.8201,38.7427,38.799,162500.0
2015-01-27 13:30:00,55.14,55.24,55.1,55.22,111300.0,38.799,38.8694,38.7709,38.8553,111300.0
2015-01-27 13:40:00,55.22,55.26,55.21,55.25,109600.0,38.8553,38.8834,38.8483,38.8764,109600.0
2015-01-27 13:50:00,55.26,55.35,55.25,55.27,134200.0,38.8834,38.9468,38.8764,38.8905,134200.0
2015-01-27 14:00:00,55.27,55.32,55.26,55.29,73800.0,38.8905,38.9257,38.8834,38.9045,73800.0
2015-01-27 14:10:00,55.29,55.38,55.28,55.35,100000.0,38.9045,38.9679,38.8975,38.9468,100000.0
2015-01-27 14:20:00,55.35,55.47,55.33,55.44,102500.0,38.9468,39.0312,38.9327,39.0101,102500.0
2015-01-27 14:30:00,55.44,55.45,55.36,55.43,88400.0,39.0101,39.0171,38.9538,39.0031,88400.0
2015-01-27 14:40:00,55.43,55.46,55.38,55.4,69100.0,39.0031,39.0242,38.9679,38.9819,69100.0
2015-01-27 14:50:00,55.4,55.4,55.21,55.22,99600.0,38.9819,38.9819,38.8483,38.8553,99600.0
2015-01-27 15:00:00,55.22,55.27,55.2,55.25,69100.0,38.8553,38.8905,38.8412,38.8764,69100.0
2015-01-27 15:10:00,55.25,55.3,55.19,55.19,84200.0,38.8764,38.9116,38.8342,38.8342,84200.0
2015-01-27 15:20:00,55.19,55.19,55.13,55.13,75100.0,38.8342,38.8342,38.792,38.792,75100.0
2015-01-27 15:30:00,55.13,55.19,55.12,55.15,141700.0,38.792,38.8342,38.7849,38.806,141700.0
2015-01-27 15:40:00,55.16,55.27,55.15,55.18,170800.0,38.8131,38.8905,38.806,38.8271,170800.0
2015-01-27 15:50:00,55.18,55.18,55.09,55.12,308300.0,38.8271,38.8271,38.7638,38.7849,308300.0
2015-01-28 09:30:00,55.24,55.59,55.15,55.44,217200.0,38.8694,39.1156,38.806,39.0101,217200.0
2015-01-28 09:40:00,55.45,55.53,55.36,55.38,98200.0,39.0171,39.0734,38.9538,38.9679,98200.0
2015-01-28 09:50:00,55.39,55.43,55.33,55.35,32900.0,38.9749,39.0031,38.9327,38.9468,32900.0
2015-01-28 10:00:00,55.35,55.37,55.29,55.31,34400.0,38.9468,38.9608,38.9045,38.9186,34400.0
2015-01-28 10:10:00,55.31,55.38,55.15,55.15,31400.0,38.9186,38.9679,38.806,38.806,31400.0
2015-01-28 10:20:00,55.16,55.22,55.1,55.1,35600.0,38.8131,38.8553,38.7709,38.7709,35600.0
2015-01-28 10:30:00,55.1,55.15,54.96,54.99,33200.0,38.7709,38.806,38.6723,38.6935,33200.0
2015-01-28 10:40:00,54.98,54.99,54.84,54.85,42100.0,38.6864,38.6935,38.5879,38.5949,42100.0
2015-01-28 10:50:00,54.86,54.89,54.74,54.8,45000.0,38.602,38.6231,38.5175,38.5598,45000.0
2015-01-28 11:00:00,54.8,54.86,54.75,54.86,28400.0,38.5598,38.602,38.5246,38.602,28400.0
2015-01-28 11:10:00,54.86,54.87,54.72,54.77,33800.0,38.602,38.609,38.5035,38.5387,33800.0
2015-01-28 11:20:00,54.77,54.84,54.7,54.82,36400.0,38.5387,38.5879,38.4894,38.5738,36400.0
2015-01-28 11:30:00,54.84,54.91,54.81,54.89,28200.0,38.5879,38.6372,38.5668,38.6231,28200.0
2015-01-28 11:40:00,54.89,54.94,54.84,54.92,22400.0,38.6231,38.6583,38.5879,38.6442,22400.0
2015-01-28 11:50:00,54.92,54.93,54.86,54.88,18900.0,38.6442,38.6512,38.602,38.6161,18900.0
2015-01-28 12:00:00,54.88,54.94,54.86,54.89,36500.0,38.6161,38.6583,38.602,38.6231,36500.0
2015-01-28 12:10:00,54.89,54.91,54.85,54.9,25200.0,38.6231,38.6372,38.5949,38.6301,25200.0
2015-01-28 12:20:00,54.9,55.0,54.9,54.99,33600.0,38.6301,38.7005,38.6301,38.6935,33600.0
2015-01-28 12:30:00,54.99,55.0,54.92,54.95,32400.0,38.6935,38.7005,38.6442,38.6653,32400.0
2015-01-28 12:40:00,54.95,54.96,54.9,54.95,77700.0,38.6653,38.6723,38.6301,38.6653,77700.0
2015-01-28 12:50:00,54.95,54.99,54.93,54.96,51500.0,38.6653,38.6935,38.6512,38.6723,51500.0
2015-01-28 13:00:00,54.97,55.03,54.94,55.0,54600.0,38.6794,38.7216,38.6583,38.7005,54600.0
2015-01-28 13:10:00,55.0,55.03,54.93,54.93,105600.0,38.7005,38.7216,38.6512,38.6512,105600.0
2015-01-28 13:20:00,54.94,54.95,54.81,54.81,36900.0,38.6583,38.6653,38.5668,38.5668,36900.0
2015-01-28 13:30:00,54.81,54.86,54.79,54.79,50600.0,38.5668,38.602,38.5527,38.5527,50600.0
2015-01-28 13:40:00,54.79,54.81,54.74,54.77,27900.0,38.5527,38.5668,38.5175,38.5387,27900.0
2015-01-28 13:50:00,54.78,54.83,54.72,54.72,31400.0,38.5457,38.5809,38.5035,38.5035,31400.0
2015-01-28 14:00:00,54.75,54.9,54.63,54.66,67700.0,38.5246,38.6301,38.4401,38.4613,67700.0
2015-01-28 14:10:00,54.65,54.72,54.54,54.68,109000.0,38.4542,38.5035,38.3768,38.4753,109000.0
2015-01-28 14:20:00,54.69,54.74,54.49,54.53,80900.0,38.4824,38.5175,38.3416,38.3698,80900.0
2015-01-28 14:30:00,54.53,54.58,54.45,54.51,70100.0,38.3698,38.405,38.3135,38.3557,70100.0
2015-01-28 14:40:00,54.52,54.67,54.49,54.63,66300.0,38.3627,38.4683,38.3416,38.4401,66300.0
2015-01-28 14:50:00,54.63,54.73,54.6,54.66,39900.0,38.4401,38.5105,38.419,38.4613,39900.0
2015-01-28 15:00:00,54.67,54.71,54.57,54.6,59000.0,38.4683,38.4964,38.3979,38.419,59000.0
2015-01-28 15:10:00,54.6,54.62,54.41,54.46,58000.0,38.419,38.4331,38.2853,38.3205,58000.0
2015-01-28 15:20:00,54.46,54.51,54.35,54.4,123600.0,38.3205,38.3557,38.2431,38.2783,123600.0
2015-01-28 15:30:00,54.42,54.43,54.21,54.22,91500.0,38.2924,38.2994,38.1446,38.1516,91500.0
2015-01-28 15:40:00,54.21,54.21,54.02,54.1,163800.0,38.1446,38.1446,38.0109,38.0672,163800.0
2015-01-28 15:50:00,54.11,54.16,54.07,54.09,303400.0,38.0742,38.1094,38.0461,38.0602,303400.0
2015-01-29 09:30:00,53.6,53.61,53.33,53.41,173200.0,37.7154,37.7224,37.5254,37.5817,173200.0
2015-01-29 09:40:00,53.4,53.4,53.14,53.26,93900.0,37.5747,37.5747,37.3917,37.4761,93900.0
2015-01-29 09:50:00,53.26,53.37,53.22,53.34,67300.0,37.4761,37.5535,37.448,37.5324,67300.0
2015-01-29 10:00:00,53.34,53.45,53.22,53.23,106900.0,37.5324,37.6098,37.448,37.455,106900.0
2015-01-29 10:10:00,53.23,53.26,53.13,53.21,83300.0,37.455,37.4761,37.3847,37.441,83300.0
2015-01-29 10:20:00,53.2,53.22,53.03,53.22,114800.0,37.4339,37.448,37.3143,37.448,114800.0
2015-01-29 10:30:00,53.22,53.25,53.05,53.1,77800.0,37.448,37.4691,37.3284,37.3636,77800.0
2015-01-29 10:40:00,53.1,53.1,52.86,52.93,94500.0,37.3636,37.3636,37.1947,37.2439,94500.0
2015-01-29 10:50:00,52.93,53.08,52.93,53.06,75200.0,37.2439,37.3495,37.2439,37.3354,75200.0
2015-01-29 11:00:00,53.07,53.09,52.92,53.01,76000.0,37.3425,37.3565,37.2369,37.3002,76000.0
2015-01-29 11:10:00,53.01,53.05,52.96,52.98,62700.0,37.3002,37.3284,37.2651,37.2791,62700.0
2015-01-29 11:20:00,52.98,53.05,52.95,53.0,97300.0,37.2791,37.3284,37.258,37.2932,97300.0
2015-01-29 11:30:00,53.0,53.07,53.0,53.07,135400.0,37.2932,37.3425,37.2932,37.3425,135400.0
2015-01-29 11:40:00,53.07,53.09,53.01,53.06,160200.0,37.3425,37.3565,37.3002,37.3354,160200.0
2015-01-29 11:50:00,53.06,53.27,53.05,53.24,159600.0,37.3354,37.4832,37.3284,37.4621,159600.0
2015-01-29 12:00:00,53.24,53.46,53.24,53.44,112900.0,37.4621,37.6169,37.4621,37.6028,112900.0
2015-01-29 12:10:00,53.43,53.48,53.33,53.33,53800.0,37.5958,37.631,37.5254,37.5254,53800.0
2015-01-29 12:20:00,53.32,53.39,53.3,53.38,54300.0,37.5184,37.5676,37.5043,37.5606,54300.0
2015-01-29 12:30:00,53.38,53.4,53.3,53.32,56500.0,37.5606,37.5747,37.5043,37.5184,56500.0
2015-01-29 12:40:00,53.32,53.34,53.23,53.25,45900.0,37.5184,37.5324,37.455,37.4691,45900.0
2015-01-29 12:50:00,53.24,53.32,53.21,53.31,52000.0,37.4621,37.5184,37.441,37.5113,52000.0
2015-01-29 13:00:00,53.31,53.34,53.24,53.27,49800.0,37.5113,37.5324,37.4621,37.4832,49800.0
2015-01-29 13:10:00,53.26,53.3,53.24,53.27,41400.0,37.4761,37.5043,37.4621,37.4832,41400.0
2015-01-29 13:20:00,53.28,53.32,53.25,53.32,61800.0,37.4902,37.5184,37.4691,37.5184,61800.0
2015-01-29 13:30:00,53.32,53.33,53.25,53.32,55300.0,37.5184,37.5254,37.4691,37.5184,55300.0
2015-01-29 13:40:00,53.33,53.41,53.33,53.4,50500.0,37.5254,37.5817,37.5254,37.5747,50500.0
2015-01-29 13:50:00,53.41,53.43,53.36,53.36,38000.0,37.5817,37.5958,37.5465,37.5465,38000.0
2015-01-29 14:00:00,53.37,53.38,53.33,53.33,55700.0,37.5535,37.5606,37.5254,37.5254,55700.0
2015-01-29 14:10:00,53.33,53.36,53.28,53.36,40000.0,37.5254,37.5465,37.4902,37.5465,40000.0
2015-01-29 14:20:00,53.36,53.42,53.35,53.37,123100.0,37.5465,37.5887,37.5395,37.5535,123100.0
2015-01-29 14:30:00,53.37,53.41,53.36,53.38,146400.0,37.5535,37.5817,37.5465,37.5606,146400.0
2015-01-29 14:40:00,53.39,53.39,53.3,53.31,57100.0,37.5676,37.5676,37.5043,37.5113,57100.0
2015-01-29 14:50:00,53.31,53.32,53.27,53.3,176900.0,37.5113,37.5184,37.4832,37.5043,176900.0
2015-01-29 15:00:00,53.31,53.5,53.3,53.5,54900.0,37.5113,37.645,37.5043,37.645,54900.0
2015-01-29 15:10:00,53.49,53.53,53.44,53.53,63400.0,37.638,37.6661,37.6028,37.6661,63400.0
2015-01-29 15:20:00,53.53,53.61,53.51,53.58,74600.0,37.6661,37.7224,37.6521,37.7013,74600.0
2015-01-29 15:30:00,53.58,53.69,53.57,53.68,111700.0,37.7013,37.7787,37.6943,37.7717,111700.0
2015-01-29 15:40:00,53.68,53.73,53.56,53.6,173700.0,37.7717,37.8069,37.6872,37.7154,173700.0
2015-01-29 15:50:00,53.61,53.64,53.58,53.63,235900.0,37.7224,37.7435,37.7013,37.7365,235900.0
2015-01-30 09:30:00,53.19,53.4,53.15,53.19,66200.0,37.4269,37.5747,37.3987,37.4269,66200.0
2015-01-30 09:40:00,53.22,53.28,53.12,53.14,47800.0,37.448,37.4902,37.3776,37.3917,47800.0
2015-01-30 09:50:00,53.15,53.21,53.08,53.09,76600.0,37.3987,37.441,37.3495,37.3565,76600.0
2015-01-30 10:00:00,53.07,53.13,53.0,53.03,51300.0,37.3425,37.3847,37.2932,37.3143,51300.0
2015-01-30 10:10:00,53.03,53.06,52.99,53.0,98400.0,37.3143,37.3354,37.2862,37.2932,98400.0
2015-01-30 10:20:00,53.0,53.01,52.92,52.93,71900.0,37.2932,37.3002,37.2369,37.2439,71900.0
2015-01-30 10:30:00,52.93,52.94,52.8,52.91,57800.0,37.2439,37.251,37.1525,37.2299,57800.0
2015-01-30 10:40:00,52.91,53.01,52.86,53.0,45500.0,37.2299,37.3002,37.1947,37.2932,45500.0
2015-01-30 10:50:00,52.99,53.01,52.9,53.01,64500.0,37.2862,37.3002,37.2228,37.3002,64500.0
2015-01-30 11:00:00,53.01,53.12,53.0,53.02,45600.0,37.3002,37.3776,37.2932,37.3073,45600.0
2015-01-30 11:10:00,53.01,53.04,52.87,52.94,68800.0,37.3002,37.3213,37.2017,37.251,68800.0
2015-01-30 11:20:00,52.94,53.06,52.93,53.05,58700.0,37.251,37.3354,37.2439,37.3284,58700.0
2015-01-30 11:30:00,53.05,53.1,52.99,53.01,55400.0,37.3284,37.3636,37.2862,37.3002,55400.0
2015-01-30 11:40:00,53.01,53.08,52.89,53.03,82600.0,37.3002,37.3495,37.2158,37.3143,82600.0
2015-01-30 11:50:00,53.03,53.07,52.97,53.06,52500.0,37.3143,37.3425,37.2721,37.3354,52500.0
2015-01-30 12:00:00,53.07,53.16,53.02,53.03,54000.0,37.3425,37.4058,37.3073,37.3143,54000.0
2015-01-30 12:10:00,53.03,53.14,53.02,53.11,53900.0,37.3143,37.3917,37.3073,37.3706,53900.0
2015-01-30 12:20:00,53.11,53.12,53.05,53.06,52500.0,37.3706,37.3776,37.3284,37.3354,52500.0
2015-01-30 12:30:00,53.05,53.06,52.97,52.98,47200.0,37.3284,37.3354,37.2721,37.2791,47200.0
2015-01-30 12:40:00,52.98,53.0,52.92,52.92,24800.0,37.2791,37.2932,37.2369,37.2369,24800.0
2015-01-30 12:50:00,52.93,52.96,52.87,52.9,32600.0,37.2439,37.2651,37.2017,37.2228,32600.0
2015-01-30 13:00:00,52.91,53.01,52.91,53.0,20500.0,37.2299,37.3002,37.2299,37.2932,20500.0
2015-01-30 13:10:00,52.99,52.99,52.85,52.88,29900.0,37.2862,37.2862,37.1877,37.2088,29900.0
2015-01-30 13:20:00,52.87,53.01,52.87,53.0,16400.0,37.2017,37.3002,37.2017,37.2932,16400.0
2015-01-30 13:30:00,52.99,53.06,52.98,53.02,22500.0,37.2862,37.3354,37.2791,37.3073,22500.0
2015-01-30 13:40:00,52.99,53.15,52.99,53.15,31500.0,37.2862,37.3987,37.2862,37.3987,31500.0
2015-01-30 13:50:00,53.14,53.16,53.08,53.1,45900.0,37.3917,37.4058,37.3495,37.3636,45900.0
2015-01-30 14:00:00,53.11,53.11,53.02,53.07,26600.0,37.3706,37.3706,37.3073,37.3425,26600.0
2015-01-30 14:10:00,53.06,53.06,52.93,53.03,87900.0,37.3354,37.3354,37.2439,37.3143,87900.0
2015-01-30 14:20:00,53.02,53.16,53.0,53.16,45600.0,37.3073,37.4058,37.2932,37.4058,45600.0
2015-01-30 14:30:00,53.16,53.18,52.97,53.01,73200.0,37.4058,37.4199,37.2721,37.3002,73200.0
2015-01-30 14:40:00,53.01,53.04,52.81,52.85,42400.0,37.3002,37.3213,37.1595,37.1877,42400.0
2015-01-30 14:50:00,52.85,52.85,52.75,52.8,73700.0,37.1877,37.1877,37.1173,37.1525,73700.0
2015-01-30 15:00:00,52.82,52.86,52.69,52.72,92900.0,37.1665,37.1947,37.0751,37.0962,92900.0
2015-01-30 15:10:00,52.72,52.78,52.62,52.62,110900.0,37.0962,37.1384,37.0258,37.0258,110900.0
2015-01-30 15:20:00,52.63,52.69,52.52,52.67,201600.0,37.0329,37.0751,36.9555,37.061,201600.0
2015-01-30 15:30:00,52.67,52.72,52.58,52.62,148900.0,37.061,37.0962,36.9977,37.0258,148900.0
2015-01-30 15:40:00,52.62,52.62,52.43,52.47,229100.0,37.0258,37.0258,36.8921,36.9203,229100.0
2015-01-30 15:50:00,52.48,52.51,52.42,52.48,380100.0,36.9273,36.9484,36.8851,36.9273,380100.0
2015-02-02 09:30:00,52.65,52.8,52.23,52.29,164900.0,37.0469,37.1525,36.7514,36.7936,164900.0
2015-02-02 09:40:00,52.27,52.28,52.01,52.09,79700.0,36.7795,36.7866,36.5966,36.6529,79700.0
2015-02-02 09:50:00,52.07,52.2,52.01,52.15,54400.0,36.6388,36.7303,36.5966,36.6951,54400.0
2015-02-02 10:00:00,52.15,52.21,51.9,51.95,133500.0,36.6951,36.7373,36.5192,36.5544,133500.0
2015-02-02 10:10:00,51.94,52.1,51.9,52.05,58900.0,36.5473,36.6599,36.5192,36.6247,58900.0
2015-02-02 10:20:00,52.06,52.16,52.03,52.04,41900.0,36.6318,36.7021,36.6107,36.6177,41900.0
2015-02-02 10:30:00,52.03,52.09,51.92,52.07,94800.0,36.6107,36.6529,36.5333,36.6388,94800.0
2015-02-02 10:40:00,52.08,52.2,52.08,52.14,91200.0,36.6458,36.7303,36.6458,36.6881,91200.0
2015-02-02 10:50:00,52.13,52.33,52.13,52.2,47100.0,36.681,36.8218,36.681,36.7303,47100.0
2015-02-02 11:00:00,52.2,52.32,52.18,52.32,47300.0,36.7303,36.8147,36.7162,36.8147,47300.0
2015-02-02 11:10:00,52.32,52.41,52.32,52.35,50700.0,36.8147,36.8781,36.8147,36.8358,50700.0
2015-02-02 11:20:00,52.34,52.43,52.27,52.43,93400.0,36.8288,36.8921,36.7795,36.8921,93400.0
2015-02-02 11:30:00,52.44,52.6,52.42,52.58,74700.0,36.8992,37.0117,36.8851,36.9977,74700.0
2015-02-02 11:40:00,52.58,52.6,52.51,52.53,51600.0,36.9977,37.0117,36.9484,36.9625,51600.0
2015-02-02 11:50:00,52.52,52.55,52.43,52.55,69400.0,36.9555,36.9766,36.8921,36.9766,69400.0
2015-02-02 12:00:00,52.54,52.57,52.43,52.48,66100.0,36.9695,36.9906,36.8921,36.9273,66100.0
2015-02-02 12:10:00,52.47,52.47,52.41,52.42,40300.0,36.9203,36.9203,36.8781,36.8851,40300.0
2015-02-02 12:20:00,52.43,52.43,52.26,52.37,51400.0,36.8921,36.8921,36.7725,36.8499,51400.0
2015-02-02 12:30:00,52.37,52.47,52.31,52.46,49200.0,36.8499,36.9203,36.8077,36.9132,49200.0
2015-02-02 12:40:00,52.47,52.5,52.38,52.39,94100.0,36.9203,36.9414,36.8569,36.864,94100.0
2015-02-02 12:50:00,52.39,52.46,52.37,52.41,85200.0,36.864,36.9132,36.8499,36.8781,85200.0
2015-02-02 13:00:00,52.41,52.41,52.26,52.32,45800.0,36.8781,36.8781,36.7725,36.8147,45800.0
2015-02-02 13:10:00,52.32,52.46,52.32,52.41,45900.0,36.8147,36.9132,36.8147,36.8781,45900.0
2015-02-02 13:20:00,52.41,52.55,52.41,52.51,86300.0,36.8781,36.9766,36.8781,36.9484,86300.0
2015-02-02 13:30:00,52.5,52.54,52.35,52.36,48200.0,36.9414,36.9695,36.8358,36.8429,48200.0
2015-02-02 13:40:00,52.35,52.41,52.29,52.34,63400.0,36.8358,36.8781,36.7936,36.8288,63400.0
2015-02-02 13:50:00,52.34,52.37,52.24,52.27,64700.0,36.8288,36.8499,36.7584,36.7795,64700.0
2015-02-02 14:00:00,52.27,52.42,52.25,52.41,37500.0,36.7795,36.8851,36.7655,36.8781,37500.0
2015-02-02 14:10:00,52.41,52.46,52.37,52.45,38600.0,36.8781,36.9132,36.8499,36.9062,38600.0
2015-02-02 14:20:00,52.45,52.5,52.41,52.49,51000.0,36.9062,36.9414,36.8781,36.9343,51000.0
2015-02-02 14:30:00,52.5,52.53,52.44,52.44,65300.0,36.9414,36.9625,36.8992,36.8992,65300.0
2015-02-02 14:40:00,52.45,52.48,52.34,52.38,51700.0,36.9062,36.9273,36.8288,36.8569,51700.0
2015-02-02 14:50:00,52.37,52.51,52.37,52.44,84000.0,36.8499,36.9484,36.8499,36.8992,84000.0
2015-02-02 15:00:00,52.45,52.58,52.42,52.58,60600.0,36.9062,36.9977,36.8851,36.9977,60600.0
2015-02-02 15:10:00,52.57,52.68,52.57,52.65,83100.0,36.9906,37.068,36.9906,37.0469,83100.0
2015-02-02 15:20:00,52.64,52.75,52.63,52.73,83300.0,37.0399,37.1173,37.0329,37.1032,83300.0
2015-02-02 15:30:00,52.73,52.95,52.71,52.95,126100.0,37.1032,37.258,37.0891,37.258,126100.0
2015-02-02 15:40:00,52.95,53.1,52.94,53.03,168000.0,37.258,37.3636,37.251,37.3143,168000.0
2015-02-02 15:50:00,53.03,53.09,52.96,53.06,305900.0,37.3143,37.3565,37.2651,37.3354,305900.0
2015-02-03 09:30:00,53.45,53.45,53.16,53.28,90100.0,37.6098,37.6098,37.4058,37.4902,90100.0
2015-02-03 09:40:00,53.25,53.28,53.1,53.23,49300.0,37.4691,37.4902,37.3636,37.455,49300.0
2015-02-03 09:50:00,53.24,53.35,53.2,53.35,33200.0,37.4621,37.5395,37.4339,37.5395,33200.0
2015-02-03 10:00:00,53.36,53.5,53.17,53.17,75600.0,37.5465,37.645,37.4128,37.4128,75600.0
2015-02-03 10:10:00,53.18,53.28,53.13,53.21,57000.0,37.4199,37.4902,37.3847,37.441,57000.0
2015-02-03 10:20:00,53.21,53.35,53.18,53.35,27800.0,37.441,37.5395,37.4199,37.5395,27800.0
2015-02-03 10:30:00,53.37,53.37,53.2,53.27,52200.0,37.5535,37.5535,37.4339,37.4832,52200.0
2015-02-03 10:40:00,53.27,53.29,53.08,53.15,46600.0,37.4832,37.4973,37.3495,37.3987,46600.0
2015-02-03 10:50:00,53.15,53.18,53.01,53.03,36200.0,37.3987,37.4199,37.3002,37.3143,36200.0
2015-02-03 11:00:00,53.02,53.17,53.02,53.16,19800.0,37.3073,37.4128,37.3073,37.4058,19800.0
2015-02-03 11:10:00,53.15,53.18,53.08,53.13,23700.0,37.3987,37.4199,37.3495,37.3847,23700.0
2015-02-03 11:20:00,53.14,53.17,53.02,53.04,43500.0,37.3917,37.4128,37.3073,37.3213,43500.0
2015-02-03 11:30:00,53.03,53.13,52.99,53.12,52000.0,37.3143,37.3847,37.2862,37.3776,52000.0
2015-02-03 11:40:00,53.13,53.19,53.08,53.08,26100.0,37.3847,37.4269,37.3495,37.3495,26100.0
2015-02-03 11:50:00,53.09,53.1,52.94,52.99,22200.0,37.3565,37.3636,37.251,37.2862,22200.0
2015-02-03 12:00:00,53.0,53.05,52.92,53.02,20800.0,37.2932,37.3284,37.2369,37.3073,20800.0
2015-02-03 12:10:00,53.03,53.08,53.01,53.02,18300.0,37.3143,37.3495,37.3002,37.3073,18300.0
2015-02-03 12:20:00,53.01,53.04,52.91,52.94,29100.0,37.3002,37.3213,37.2299,37.251,29100.0
2015-02-03 12:30:00,52.94,52.94,52.87,52.89,30700.0,37.251,37.251,37.2017,37.2158,30700.0
2015-02-03 12:40:00,52.89,53.0,52.89,52.94,32700.0,37.2158,37.2932,37.2158,37.251,32700.0
2015-02-03 12:50:00,52.94,52.96,52.87,52.89,30300.0,37.251,37.2651,37.2017,37.2158,30300.0
2015-02-03 13:00:00,52.91,52.93,52.83,52.93,49000.0,37.2299,37.2439,37.1736,37.2439,49000.0
2015-02-03 13:10:00,52.92,53.01,52.88,52.98,25000.0,37.2369,37.3002,37.2088,37.2791,25000.0
2015-02-03 13:20:00,52.99,53.1,52.98,53.09,34500.0,37.2862,37.3636,37.2791,37.3565,34500.0
2015-02-03 13:30:00,53.09,53.13,53.04,53.05,37500.0,37.3565,37.3847,37.3213,37.3284,37500.0
2015-02-03 13:40:00,53.05,53.07,53.0,53.03,29300.0,37.3284,37.3425,37.2932,37.3143,29300.0
2015-02-03 13:50:00,53.03,53.09,52.99,53.07,55300.0,37.3143,37.3565,37.2862,37.3425,55300.0
2015-02-03 14:00:00,53.08,53.1,53.02,53.06,41500.0,37.3495,37.3636,37.3073,37.3354,41500.0
2015-02-03 14:10:00,53.07,53.14,53.05,53.13,46800.0,37.3425,37.3917,37.3284,37.3847,46800.0
2015-02-03 14:20:00,53.13,53.15,53.04,53.07,71500.0,37.3847,37.3987,37.3213,37.3425,71500.0
2015-02-03 14:30:00,53.07,53.12,53.06,53.1,49500.0,37.3425,37.3776,37.3354,37.3636,49500.0
2015-02-03 14:40:00,53.09,53.12,53.06,53.1,28300.0,37.3565,37.3776,37.3354,37.3636,28300.0
2015-02-03 14:50:00,53.1,53.11,53.07,53.11,36000.0,37.3636,37.3706,37.3425,37.3706,36000.0
2015-02-03 15:00:00,53.11,53.15,53.07,53.1,57000.0,37.3706,37.3987,37.3425,37.3636,57000.0
2015-02-03 15:10:00,53.1,53.15,53.07,53.1,43000.0,37.3636,37.3987,37.3425,37.3636,43000.0
2015-02-03 15:20:00,53.1,53.16,53.09,53.14,63700.0,37.3636,37.4058,37.3565,37.3917,63700.0
2015-02-03 15:30:00,53.14,53.21,53.11,53.21,114900.0,37.3917,37.441,37.3706,37.441,114900.0
2015-02-03 15:40:00,53.22,53.31,53.2,53.29,176100.0,37.448,37.5113,37.4339,37.4973,176100.0
2015-02-03 15:50:00,53.3,53.34,53.25,53.26,257900.0,37.5043,37.5324,37.4691,37.4761,257900.0
2015-02-04 09:30:00,53.28,53.59,53.21,53.44,86300.0,37.4902,37.7084,37.441,37.6028,86300.0
2015-02-04 09:40:00,53.43,53.43,53.19,53.41,35500.0,37.5958,37.5958,37.4269,37.5817,35500.0
2015-02-04 09:50:00,53.42,53.44,53.27,53.28,52400.0,37.5887,37.6028,37.4832,37.4902,52400.0
2015-02-04 10:00:00,53.29,53.45,53.27,53.4,57900.0,37.4973,37.6098,37.4832,37.5747,57900.0
2015-02-04 10:10:00,53.41,53.47,53.37,53.45,70700.0,37.5817,37.6239,37.5535,37.6098,70700.0
2015-02-04 10:20:00,53.45,53.46,53.4,53.44,22900.0,37.6098,37.6169,37.5747,37.6028,22900.0
2015-02-04 10:30:00,53.44,53.53,53.4,53.47,56000.0,37.6028,37.6661,37.5747,37.6239,56000.0
2015-02-04 10:40:00,53.47,53.59,53.46,53.52,43500.0,37.6239,37.7084,37.6169,37.6591,43500.0
2015-02-04 10:50:00,53.53,53.54,53.44,53.48,43000.0,37.6661,37.6732,37.6028,37.631,43000.0
2015-02-04 11:00:00,53.47,53.55,53.44,53.5,38000.0,37.6239,37.6802,37.6028,37.645,38000.0
2015-02-04 11:10:00,53.51,53.56,53.45,53.49,47600.0,37.6521,37.6872,37.6098,37.638,47600.0
2015-02-04 11:20:00,53.49,53.57,53.49,53.55,54500.0,37.638,37.6943,37.638,37.6802,54500.0
2015-02-04 11:30:00,53.55,53.66,53.53,53.59,34400.0,37.6802,37.7576,37.6661,37.7084,34400.0
2015-02-04 11:40:00,53.59,53.6,53.53,53.53,30800.0,37.7084,37.7154,37.6661,37.6661,30800.0
2015-02-04 11:50:00,53.52,53.55,53.49,53.55,29900.0,37.6591,37.6802,37.638,37.6802,29900.0
2015-02-04 12:00:00,53.55,53.55,53.48,53.5,22900.0,37.6802,37.6802,37.631,37.645,22900.0
2015-02-04 12:10:00,53.49,53.51,53.47,53.49,27500.0,37.638,37.6521,37.6239,37.638,27500.0
2015-02-04 12:20:00,53.49,53.5,53.42,53.43,27600.0,37.638,37.645,37.5887,37.5958,27600.0
2015-02-04 12:30:00,53.42,53.44,53.35,53.36,25300.0,37.5887,37.6028,37.5395,37.5465,25300.0
2015-02-04 12:40:00,53.35,53.36,53.27,53.28,69300.0,37.5395,37.5465,37.4832,37.4902,69300.0
2015-02-04 12:50:00,53.29,53.34,53.26,53.31,41700.0,37.4973,37.5324,37.4761,37.5113,41700.0
2015-02-04 13:00:00,53.3,53.32,53.25,53.3,29600.0,37.5043,37.5184,37.4691,37.5043,29600.0
2015-02-04 13:10:00,53.3,53.31,53.22,53.23,30600.0,37.5043,37.5113,37.448,37.455,30600.0
2015-02-04 13:20:00,53.23,53.37,53.21,53.37,44300.0,37.455,37.5535,37.441,37.5535,44300.0
2015-02-04 13:30:00,53.37,53.42,53.36,53.41,61500.0,37.5535,37.5887,37.5465,37.5817,61500.0
2015-02-04 13:40:00,53.41,53.47,53.4,53.4,52600.0,37.5817,37.6239,37.5747,37.5747,52600.0
2015-02-04 13:50:00,53.4,53.4,53.31,53.4,41800.0,37.5747,37.5747,37.5113,37.5747,41800.0
2015-02-04 14:00:00,53.4,53.45,53.34,53.35,72200.0,37.5747,37.6098,37.5324,37.5395,72200.0
2015-02-04 14:10:00,53.35,53.37,53.27,53.29,38100.0,37.5395,37.5535,37.4832,37.4973,38100.0
2015-02-04 14:20:00,53.29,53.38,53.29,53.34,37100.0,37.4973,37.5606,37.4973,37.5324,37100.0
2015-02-04 14:30:00,53.33,53.35,53.28,53.32,31800.0,37.5254,37.5395,37.4902,37.5184,31800.0
2015-02-04 14:40:00,53.32,53.36,53.28,53.33,31400.0,37.5184,37.5465,37.4902,37.5254,31400.0
2015-02-04 14:50:00,53.33,53.33,53.24,53.26,38700.0,37.5254,37.5254,37.4621,37.4761,38700.0
2015-02-04 15:00:00,53.27,53.29,53.21,53.28,37700.0,37.4832,37.4973,37.441,37.4902,37700.0
2015-02-04 15:10:00,53.29,53.37,53.27,53.37,50100.0,37.4973,37.5535,37.4832,37.5535,50100.0
2015-02-04 15:20:00,53.37,53.46,53.34,53.46,99900.0,37.5535,37.6169,37.5324,37.6169,99900.0
2015-02-04 15:30:00,53.44,53.51,53.37,53.38,104000.0,37.6028,37.6521,37.5535,37.5606,104000.0
2015-02-04 15:40:00,53.37,53.4,53.07,53.14,168200.0,37.5535,37.5747,37.3425,37.3917,168200.0
2015-02-04 15:50:00,53.15,53.21,53.06,53.21,202400.0,37.3987,37.441,37.3354,37.441,202400.0
2015-02-05 09:30:00,53.27,53.44,53.1,53.38,65300.0,37.4832,37.6028,37.3636,37.5606,65300.0
2015-02-05 09:40:00,53.37,53.42,53.28,53.38,45500.0,37.5535,37.5887,37.4902,37.5606,45500.0
2015-02-05 09:50:00,53.38,53.4,53.29,53.29,36300.0,37.5606,37.5747,37.4973,37.4973,36300.0
2015-02-05 10:00:00,53.3,53.39,53.26,53.34,41000.0,37.5043,37.5676,37.4761,37.5324,41000.0
2015-02-05 10:10:00,53.35,53.39,53.27,53.39,40300.0,37.5395,37.5676,37.4832,37.5676,40300.0
2015-02-05 10:20:00,53.4,53.4,53.28,53.39,26000.0,37.5747,37.5747,37.4902,37.5676,26000.0
2015-02-05 10:30:00,53.4,53.41,53.36,53.36,39500.0,37.5747,37.5817,37.5465,37.5465,39500.0
2015-02-05 10:40:00,53.36,53.41,53.33,53.36,47700.0,37.5465,37.5817,37.5254,37.5465,47700.0
2015-02-05 10:50:00,53.36,53.38,53.3,53.35,34800.0,37.5465,37.5606,37.5043,37.5395,34800.0
2015-02-05 11:00:00,53.36,53.37,53.27,53.34,36900.0,37.5465,37.5535,37.4832,37.5324,36900.0
2015-02-05 11:10:00,53.35,53.41,53.32,53.33,41700.0,37.5395,37.5817,37.5184,37.5254,41700.0
2015-02-05 11:20:00,53.34,53.35,53.26,53.31,26600.0,37.5324,37.5395,37.4761,37.5113,26600.0
2015-02-05 11:30:00,53.32,53.35,53.26,53.27,35200.0,37.5184,37.5395,37.4761,37.4832,35200.0
2015-02-05 11:40:00,53.27,53.33,53.19,53.31,28300.0,37.4832,37.5254,37.4269,37.5113,28300.0
2015-02-05 11:50:00,53.31,53.32,53.28,53.32,20400.0,37.5113,37.5184,37.4902,37.5184,20400.0
2015-02-05 12:00:00,53.32,53.32,53.26,53.27,44900.0,37.5184,37.5184,37.4761,37.4832,44900.0
2015-02-05 12:10:00,53.28,53.29,53.2,53.22,40600.0,37.4902,37.4973,37.4339,37.448,40600.0
2015-02-05 12:20:00,53.21,53.23,53.17,53.23,21700.0,37.441,37.455,37.4128,37.455,21700.0
2015-02-05 12:30:00,53.23,53.29,53.2,53.29,64400.0,37.455,37.4973,37.4339,37.4973,64400.0
2015-02-05 12:40:00,53.28,53.3,53.19,53.19,30600.0,37.4902,37.5043,37.4269,37.4269,30600.0
2015-02-05 12:50:00,53.19,53.21,53.16,53.19,20300.0,37.4269,37.441,37.4058,37.4269,20300.0
2015-02-05 13:00:00,53.2,53.25,53.2,53.22,20800.0,37.4339,37.4691,37.4339,37.448,20800.0
2015-02-05 13:10:00,53.23,53.3,53.2,53.29,35500.0,37.455,37.5043,37.4339,37.4973,35500.0
2015-02-05 13:20:00,53.29,53.31,53.22,53.22,39900.0,37.4973,37.5113,37.448,37.448,39900.0
2015-02-05 13:30:00,53.23,53.28,53.22,53.27,28900.0,37.455,37.4902,37.448,37.4832,28900.0
2015-02-05 13:40:00,53.27,53.29,53.24,53.27,19700.0,37.4832,37.4973,37.4621,37.4832,19700.0
2015-02-05 13:50:00,53.27,53.29,53.26,53.26,18500.0,37.4832,37.4973,37.4761,37.4761,18500.0
2015-02-05 14:00:00,53.26,53.28,53.21,53.23,29500.0,37.4761,37.4902,37.441,37.455,29500.0
2015-02-05 14:10:00,53.23,53.28,53.2,53.24,60900.0,37.455,37.4902,37.4339,37.4621,60900.0
2015-02-05 14:20:00,53.25,53.25,53.17,53.19,36900.0,37.4691,37.4691,37.4128,37.4269,36900.0
2015-02-05 14:30:00,53.19,53.21,53.15,53.2,25300.0,37.4269,37.441,37.3987,37.4339,25300.0
2015-02-05 14:40:00,53.19,53.19,53.13,53.16,29700.0,37.4269,37.4269,37.3847,37.4058,29700.0
2015-02-05 14:50:00,53.17,53.23,53.16,53.21,27800.0,37.4128,37.455,37.4058,37.441,27800.0
2015-02-05 15:00:00,53.22,53.25,53.2,53.21,33900.0,37.448,37.4691,37.4339,37.441,33900.0
2015-02-05 15:10:00,53.21,53.26,53.19,53.25,49200.0,37.441,37.4761,37.4269,37.4691,49200.0
2015-02-05 15:20:00,53.25,53.35,53.23,53.34,71200.0,37.4691,37.5395,37.455,37.5324,71200.0
2015-02-05 15:30:00,53.34,53.35,53.32,53.34,45200.0,37.5324,37.5395,37.5184,37.5324,45200.0
2015-02-05 15:40:00,53.34,53.39,53.31,53.32,77400.0,37.5324,37.5676,37.5113,37.5184,77400.0
2015-02-05 15:50:00,53.33,53.45,53.32,53.39,161500.0,37.5254,37.6098,37.5184,37.5676,161500.0
2015-02-06 09:30:00,53.26,53.33,53.06,53.19,61800.0,37.4761,37.5254,37.3354,37.4269,61800.0
2015-02-06 09:40:00,53.2,53.24,53.08,53.21,66600.0,37.4339,37.4621,37.3495,37.441,66600.0
2015-02-06 09:50:00,53.22,53.32,53.22,53.31,19600.0,37.448,37.5184,37.448,37.5113,19600.0
2015-02-06 10:00:00,53.32,53.36,53.28,53.36,23500.0,37.5184,37.5465,37.4902,37.5465,23500.0
2015-02-06 10:10:00,53.36,53.36,53.31,53.32,21300.0,37.5465,37.5465,37.5113,37.5184,21300.0
2015-02-06 10:20:00,53.31,53.36,53.31,53.32,21000.0,37.5113,37.5465,37.5113,37.5184,21000.0
2015-02-06 10:30:00,53.31,53.34,53.29,53.33,35100.0,37.5113,37.5324,37.4973,37.5254,35100.0
2015-02-06 10:40:00,53.33,53.43,53.33,53.41,58600.0,37.5254,37.5958,37.5254,37.5817,58600.0
2015-02-06 10:50:00,53.42,53.42,53.32,53.32,31100.0,37.5887,37.5887,37.5184,37.5184,31100.0
2015-02-06 11:00:00,53.32,53.34,53.28,53.34,39300.0,37.5184,37.5324,37.4902,37.5324,39300.0
2015-02-06 11:10:00,53.35,53.38,53.29,53.29,40200.0,37.5395,37.5606,37.4973,37.4973,40200.0
2015-02-06 11:20:00,53.29,53.37,53.28,53.32,36700.0,37.4973,37.5535,37.4902,37.5184,36700.0
2015-02-06 11:30:00,53.32,53.34,53.24,53.34,21700.0,37.5184,37.5324,37.4621,37.5324,21700.0
2015-02-06 11:40:00,53.33,53.4,53.32,53.39,19500.0,37.5254,37.5747,37.5184,37.5676,19500.0
2015-02-06 11:50:00,53.39,53.41,53.29,53.29,18000.0,37.5676,37.5817,37.4973,37.4973,18000.0
2015-02-06 12:00:00,53.29,53.34,53.29,53.33,22200.0,37.4973,37.5324,37.4973,37.5254,22200.0
2015-02-06 12:10:00,53.34,53.35,53.31,53.31,23300.0,37.5324,37.5395,37.5113,37.5113,23300.0
2015-02-06 12:20:00,53.31,53.33,53.3,53.33,23700.0,37.5113,37.5254,37.5043,37.5254,23700.0
2015-02-06 12:30:00,53.33,53.39,53.33,53.35,26000.0,37.5254,37.5676,37.5254,37.5395,26000.0
2015-02-06 12:40:00,53.35,53.35,53.25,53.31,43800.0,37.5395,37.5395,37.4691,37.5113,43800.0
2015-02-06 12:50:00,53.32,53.37,53.29,53.37,25400.0,37.5184,37.5535,37.4973,37.5535,25400.0
2015-02-06 13:00:00,53.37,53.39,53.32,53.36,26600.0,37.5535,37.5676,37.5184,37.5465,26600.0
2015-02-06 13:10:00,53.36,53.38,53.3,53.34,28600.0,37.5465,37.5606,37.5043,37.5324,28600.0
2015-02-06 13:20:00,53.35,53.36,53.22,53.27,21900.0,37.5395,37.5465,37.448,37.4832,21900.0
2015-02-06 13:30:00,53.28,53.29,53.24,53.28,22700.0,37.4902,37.4973,37.4621,37.4902,22700.0
2015-02-06 13:40:00,53.28,53.32,53.25,53.28,25800.0,37.4902,37.5184,37.4691,37.4902,25800.0
2015-02-06 13:50:00,53.28,53.34,53.28,53.31,21500.0,37.4902,37.5324,37.4902,37.5113,21500.0
2015-02-06 14:00:00,53.31,53.37,53.27,53.32,34000.0,37.5113,37.5535,37.4832,37.5184,34000.0
2015-02-06 14:10:00,53.31,53.34,53.29,53.33,36100.0,37.5113,37.5324,37.4973,37.5254,36100.0
2015-02-06 14:20:00,53.33,53.4,53.33,53.37,38900.0,37.5254,37.5747,37.5254,37.5535,38900.0
2015-02-06 14:30:00,53.37,53.46,53.36,53.45,48600.0,37.5535,37.6169,37.5465,37.6098,48600.0
2015-02-06 14:40:00,53.44,53.46,53.36,53.39,32000.0,37.6028,37.6169,37.5465,37.5676,32000.0
2015-02-06 14:50:00,53.39,53.39,53.26,53.26,48600.0,37.5676,37.5676,37.4761,37.4761,48600.0
2015-02-06 15:00:00,53.28,53.28,53.16,53.23,57900.0,37.4902,37.4902,37.4058,37.455,57900.0
2015-02-06 15:10:00,53.22,53.23,53.12,53.13,54400.0,37.448,37.455,37.3776,37.3847,54400.0
2015-02-06 15:20:00,53.12,53.19,53.05,53.06,58900.0,37.3776,37.4269,37.3284,37.3354,58900.0
2015-02-06 15:30:00,53.06,53.16,53.04,53.13,44100.0,37.3354,37.4058,37.3213,37.3847,44100.0
2015-02-06 15:40:00,53.13,53.13,52.99,53.03,170400.0,37.3847,37.3847,37.2862,37.3143,170400.0
2015-02-06 15:50:00,53.03,53.16,53.02,53.14,192300.0,37.3143,37.4058,37.3073,37.3917,192300.0
2015-02-09 09:30:00,53.06,53.15,52.95,53.08,50700.0,37.3354,37.3987,37.258,37.3495,50700.0
2015-02-09 09:40:00,53.07,53.15,53.01,53.11,29800.0,37.3425,37.3987,37.3002,37.3706,29800.0
2015-02-09 09:50:00,53.13,53.21,53.06,53.08,49500.0,37.3847,37.441,37.3354,37.3495,49500.0
2015-02-09 10:00:00,53.08,53.11,53.01,53.02,53000.0,37.3495,37.3706,37.3002,37.3073,53000.0
2015-02-09 10:10:00,53.02,53.05,52.99,53.01,52200.0,37.3073,37.3284,37.2862,37.3002,52200.0
2015-02-09 10:20:00,53.0,53.01,52.88,52.89,97800.0,37.2932,37.3002,37.2088,37.2158,97800.0
2015-02-09 10:30:00,52.88,53.07,52.85,53.05,121500.0,37.2088,37.3425,37.1877,37.3284,121500.0
2015-02-09 10:40:00,53.04,53.07,53.0,53.05,108800.0,37.3213,37.3425,37.2932,37.3284,108800.0
2015-02-09 10:50:00,53.05,53.08,52.98,53.0,60800.0,37.3284,37.3495,37.2791,37.2932,60800.0
2015-02-09 11:00:00,52.99,53.09,52.99,53.09,37600.0,37.2862,37.3565,37.2862,37.3565,37600.0
2015-02-09 11:10:00,53.08,53.14,53.04,53.13,35200.0,37.3495,37.3917,37.3213,37.3847,35200.0
2015-02-09 11:20:00,53.14,53.23,53.13,53.21,37300.0,37.3917,37.455,37.3847,37.441,37300.0
2015-02-09 11:30:00,53.23,53.23,53.14,53.15,26000.0,37.455,37.455,37.3917,37.3987,26000.0
2015-02-09 11:40:00,53.16,53.22,53.15,53.21,64200.0,37.4058,37.448,37.3987,37.441,64200.0
2015-02-09 11:50:00,53.2,53.22,53.14,53.15,30600.0,37.4339,37.448,37.3917,37.3987,30600.0
2015-02-09 12:00:00,53.15,53.17,53.1,53.16,21500.0,37.3987,37.4128,37.3636,37.4058,21500.0
2015-02-09 12:10:00,53.16,53.19,53.1,53.11,18600.0,37.4058,37.4269,37.3636,37.3706,18600.0
2015-02-09 12:20:00,53.11,53.16,53.1,53.16,18500.0,37.3706,37.4058,37.3636,37.4058,18500.0
2015-02-09 12:30:00,53.17,53.2,53.17,53.17,24000.0,37.4128,37.4339,37.4128,37.4128,24000.0
2015-02-09 12:40:00,53.17,53.2,53.13,53.17,20500.0,37.4128,37.4339,37.3847,37.4128,20500.0
2015-02-09 12:50:00,53.18,53.18,53.1,53.11,21600.0,37.4199,37.4199,37.3636,37.3706,21600.0
2015-02-09 13:00:00,53.11,53.12,53.06,53.1,19300.0,37.3706,37.3776,37.3354,37.3636,19300.0
2015-02-09 13:10:00,53.1,53.14,53.09,53.1,29300.0,37.3636,37.3917,37.3565,37.3636,29300.0
2015-02-09 13:20:00,53.1,53.11,53.04,53.04,42100.0,37.3636,37.3706,37.3213,37.3213,42100.0
2015-02-09 13:30:00,53.04,53.04,53.0,53.0,42600.0,37.3213,37.3213,37.2932,37.2932,42600.0
2015-02-09 13:40:00,53.01,53.04,52.95,52.96,54900.0,37.3002,37.3213,37.258,37.2651,54900.0
2015-02-09 13:50:00,52.95,52.98,52.94,52.94,42700.0,37.258,37.2791,37.251,37.251,42700.0
2015-02-09 14:00:00,52.95,52.97,52.92,52.95,112700.0,37.258,37.2721,37.2369,37.258,112700.0
2015-02-09 14:10:00,52.95,53.0,52.91,52.97,166000.0,37.258,37.2932,37.2299,37.2721,166000.0
2015-02-09 14:20:00,52.98,53.1,52.98,53.08,103700.0,37.2791,37.3636,37.2791,37.3495,103700.0
2015-02-09 14:30:00,53.08,53.1,53.02,53.09,42400.0,37.3495,37.3636,37.3073,37.3565,42400.0
2015-02-09 14:40:00,53.1,53.1,53.02,53.05,67400.0,37.3636,37.3636,37.3073,37.3284,67400.0
2015-02-09 14:50:00,53.05,53.08,52.97,52.97,106400.0,37.3284,37.3495,37.2721,37.2721,106400.0
2015-02-09 15:00:00,52.96,52.96,52.86,52.88,19800.0,37.2651,37.2651,37.1947,37.2088,19800.0
2015-02-09 15:10:00,52.88,52.91,52.84,52.84,31400.0,37.2088,37.2299,37.1806,37.1806,31400.0
2015-02-09 15:20:00,52.83,52.94,52.82,52.92,54900.0,37.1736,37.251,37.1665,37.2369,54900.0
2015-02-09 15:30:00,52.93,52.94,52.87,52.92,60200.0,37.2439,37.251,37.2017,37.2369,60200.0
2015-02-09 15:40:00,52.91,53.03,52.91,53.01,137800.0,37.2299,37.3143,37.2299,37.3002,137800.0
2015-02-09 15:50:00,53.02,53.02,52.97,52.99,241300.0,37.3073,37.3073,37.2721,37.2862,241300.0
2015-02-10 09:30:00,53.1,53.32,53.06,53.21,104400.0,37.3636,37.5184,37.3354,37.441,104400.0
2015-02-10 09:40:00,53.21,53.28,53.17,53.17,39100.0,37.441,37.4902,37.4128,37.4128,39100.0
2015-02-10 09:50:00,53.19,53.22,53.05,53.08,82200.0,37.4269,37.448,37.3284,37.3495,82200.0
2015-02-10 10:00:00,53.08,53.1,53.04,53.07,79100.0,37.3495,37.3636,37.3213,37.3425,79100.0
2015-02-10 10:10:00,53.07,53.11,52.97,52.97,87200.0,37.3425,37.3706,37.2721,37.2721,87200.0
2015-02-10 10:20:00,52.97,53.02,52.9,52.98,142000.0,37.2721,37.3073,37.2228,37.2791,142000.0
2015-02-10 10:30:00,52.98,53.01,52.91,52.93,104400.0,37.2791,37.3002,37.2299,37.2439,104400.0
2015-02-10 10:40:00,52.94,52.98,52.86,52.86,26900.0,37.251,37.2791,37.1947,37.1947,26900.0
2015-02-10 10:50:00,52.86,52.93,52.84,52.92,25400.0,37.1947,37.2439,37.1806,37.2369,25400.0
2015-02-10 11:00:00,52.94,53.02,52.91,53.02,25700.0,37.251,37.3073,37.2299,37.3073,25700.0
2015-02-10 11:10:00,53.02,53.07,53.0,53.07,66600.0,37.3073,37.3425,37.2932,37.3425,66600.0
2015-02-10 11:20:00,53.07,53.12,53.05,53.08,22900.0,37.3425,37.3776,37.3284,37.3495,22900.0
2015-02-10 11:30:00,53.08,53.13,53.05,53.11,27200.0,37.3495,37.3847,37.3284,37.3706,27200.0
2015-02-10 11:40:00,53.1,53.13,53.07,53.09,25400.0,37.3636,37.3847,37.3425,37.3565,25400.0
2015-02-10 11:50:00,53.09,53.09,53.04,53.06,15100.0,37.3565,37.3565,37.3213,37.3354,15100.0
2015-02-10 12:00:00,53.06,53.07,53.0,53.03,22300.0,37.3354,37.3425,37.2932,37.3143,22300.0
2015-02-10 12:10:00,53.03,53.15,53.03,53.11,24600.0,37.3143,37.3987,37.3143,37.3706,24600.0
2015-02-10 12:20:00,53.12,53.12,53.08,53.1,45600.0,37.3776,37.3776,37.3495,37.3636,45600.0
2015-02-10 12:30:00,53.1,53.15,53.1,53.15,39900.0,37.3636,37.3987,37.3636,37.3987,39900.0
2015-02-10 12:40:00,53.15,53.18,53.13,53.18,29900.0,37.3987,37.4199,37.3847,37.4199,29900.0
2015-02-10 12:50:00,53.17,53.18,53.14,53.16,15600.0,37.4128,37.4199,37.3917,37.4058,15600.0
2015-02-10 13:00:00,53.17,53.21,53.16,53.21,22000.0,37.4128,37.441,37.4058,37.441,22000.0
2015-02-10 13:10:00,53.2,53.23,53.18,53.22,18200.0,37.4339,37.455,37.4199,37.448,18200.0
2015-02-10 13:20:00,53.21,53.22,53.12,53.13,25000.0,37.441,37.448,37.3776,37.3847,25000.0
2015-02-10 13:30:00,53.12,53.18,53.11,53.17,21000.0,37.3776,37.4199,37.3706,37.4128,21000.0
2015-02-10 13:40:00,53.16,53.21,53.12,53.21,42900.0,37.4058,37.441,37.3776,37.441,42900.0
2015-02-10 13:50:00,53.21,53.25,53.2,53.2,38800.0,37.441,37.4691,37.4339,37.4339,38800.0
2015-02-10 14:00:00,53.2,53.33,53.2,53.33,41300.0,37.4339,37.5254,37.4339,37.5254,41300.0
2015-02-10 14:10:00,53.33,53.35,53.3,53.33,43300.0,37.5254,37.5395,37.5043,37.5254,43300.0
2015-02-10 14:20:00,53.33,53.39,53.32,53.37,35500.0,37.5254,37.5676,37.5184,37.5535,35500.0
2015-02-10 14:30:00,53.36,53.37,53.3,53.36,62300.0,37.5465,37.5535,37.5043,37.5465,62300.0
2015-02-10 14:40:00,53.37,53.38,53.29,53.32,40900.0,37.5535,37.5606,37.4973,37.5184,40900.0
2015-02-10 14:50:00,53.31,53.4,53.3,53.4,33400.0,37.5113,37.5747,37.5043,37.5747,33400.0
2015-02-10 15:00:00,53.4,53.41,53.33,53.37,76200.0,37.5747,37.5817,37.5254,37.5535,76200.0
2015-02-10 15:10:00,53.38,53.39,53.33,53.33,56800.0,37.5606,37.5676,37.5254,37.5254,56800.0
2015-02-10 15:20:00,53.34,53.34,53.29,53.33,82000.0,37.5324,37.5324,37.4973,37.5254,82000.0
2015-02-10 15:30:00,53.33,53.33,53.29,53.32,90300.0,37.5254,37.5254,37.4973,37.5184,90300.0
2015-02-10 15:40:00,53.32,53.34,53.28,53.28,125700.0,37.5184,37.5324,37.4902,37.4902,125700.0
2015-02-10 15:50:00,53.29,53.29,53.22,53.24,209800.0,37.4973,37.4973,37.448,37.4621,209800.0
2015-02-11 09:30:00,53.37,53.53,53.3,53.37,70000.0,37.5535,37.6661,37.5043,37.5535,70000.0
2015-02-11 09:40:00,53.35,53.43,53.33,53.36,24600.0,37.5395,37.5958,37.5254,37.5465,24600.0
2015-02-11 09:50:00,53.36,53.39,53.32,53.34,26200.0,37.5465,37.5676,37.5184,37.5324,26200.0
2015-02-11 10:00:00,53.36,53.37,53.29,53.3,14700.0,37.5465,37.5535,37.4973,37.5043,14700.0
2015-02-11 10:10:00,53.32,53.32,53.15,53.15,33900.0,37.5184,37.5184,37.3987,37.3987,33900.0
2015-02-11 10:20:00,53.15,53.15,53.11,53.15,18400.0,37.3987,37.3987,37.3706,37.3987,18400.0
2015-02-11 10:30:00,53.14,53.14,52.97,52.98,54400.0,37.3917,37.3917,37.2721,37.2791,54400.0
2015-02-11 10:40:00,52.98,52.99,52.87,52.94,86800.0,37.2791,37.2862,37.2017,37.251,86800.0
2015-02-11 10:50:00,52.94,53.07,52.94,53.02,31600.0,37.251,37.3425,37.251,37.3073,31600.0
2015-02-11 11:00:00,53.03,53.13,53.03,53.13,27900.0,37.3143,37.3847,37.3143,37.3847,27900.0
2015-02-11 11:10:00,53.13,53.17,53.09,53.09,47800.0,37.3847,37.4128,37.3565,37.3565,47800.0
2015-02-11 11:20:00,53.09,53.17,53.08,53.1,22800.0,37.3565,37.4128,37.3495,37.3636,22800.0
2015-02-11 11:30:00,53.09,53.1,53.01,53.09,23000.0,37.3565,37.3636,37.3002,37.3565,23000.0
2015-02-11 11:40:00,53.08,53.13,53.06,53.09,45000.0,37.3495,37.3847,37.3354,37.3565,45000.0
2015-02-11 11:50:00,53.08,53.08,53.02,53.02,23500.0,37.3495,37.3495,37.3073,37.3073,23500.0
2015-02-11 12:00:00,53.02,53.06,52.99,53.06,48600.0,37.3073,37.3354,37.2862,37.3354,48600.0
2015-02-11 12:10:00,53.06,53.07,53.02,53.04,16700.0,37.3354,37.3425,37.3073,37.3213,16700.0
2015-02-11 12:20:00,53.03,53.06,53.0,53.06,25600.0,37.3143,37.3354,37.2932,37.3354,25600.0
2015-02-11 12:30:00,53.05,53.06,53.0,53.03,21500.0,37.3284,37.3354,37.2932,37.3143,21500.0
2015-02-11 12:40:00,53.03,53.05,52.98,53.01,51900.0,37.3143,37.3284,37.2791,37.3002,51900.0
2015-02-11 12:50:00,53.01,53.03,52.96,52.96,54600.0,37.3002,37.3143,37.2651,37.2651,54600.0
2015-02-11 13:00:00,52.97,52.98,52.89,52.91,25700.0,37.2721,37.2791,37.2158,37.2299,25700.0
2015-02-11 13:10:00,52.91,52.92,52.79,52.79,47600.0,37.2299,37.2369,37.1454,37.1454,47600.0
2015-02-11 13:20:00,52.79,52.85,52.77,52.82,46500.0,37.1454,37.1877,37.1314,37.1665,46500.0
2015-02-11 13:30:00,52.81,52.84,52.79,52.82,53000.0,37.1595,37.1806,37.1454,37.1665,53000.0
2015-02-11 13:40:00,52.82,52.94,52.8,52.86,116700.0,37.1665,37.251,37.1525,37.1947,116700.0
2015-02-11 13:50:00,52.87,53.06,52.86,53.03,82200.0,37.2017,37.3354,37.1947,37.3143,82200.0
2015-02-11 14:00:00,53.03,53.12,53.02,53.12,51400.0,37.3143,37.3776,37.3073,37.3776,51400.0
2015-02-11 14:10:00,53.11,53.23,53.09,53.15,73200.0,37.3706,37.455,37.3565,37.3987,73200.0
2015-02-11 14:20:00,53.14,53.14,53.04,53.09,72200.0,37.3917,37.3917,37.3213,37.3565,72200.0
2015-02-11 14:30:00,53.09,53.16,53.08,53.16,27700.0,37.3565,37.4058,37.3495,37.4058,27700.0
2015-02-11 14:40:00,53.16,53.18,53.11,53.12,52200.0,37.4058,37.4199,37.3706,37.3776,52200.0
2015-02-11 14:50:00,53.12,53.16,53.1,53.16,61400.0,37.3776,37.4058,37.3636,37.4058,61400.0
2015-02-11 15:00:00,53.16,53.17,53.08,53.12,76200.0,37.4058,37.4128,37.3495,37.3776,76200.0
2015-02-11 15:10:00,53.12,53.17,53.1,53.14,112900.0,37.3776,37.4128,37.3636,37.3917,112900.0
2015-02-11 15:20:00,53.14,53.31,53.14,53.24,95700.0,37.3917,37.5113,37.3917,37.4621,95700.0
2015-02-11 15:30:00,53.24,53.28,53.15,53.2,84200.0,37.4621,37.4902,37.3987,37.4339,84200.0
2015-02-11 15:40:00,53.2,53.23,53.11,53.12,91500.0,37.4339,37.455,37.3706,37.3776,91500.0
2015-02-11 15:50:00,53.13,53.16,53.09,53.14,191100.0,37.3847,37.4058,37.3565,37.3917,191100.0
2015-02-12 09:30:00,52.55,52.86,52.46,52.76,148500.0,36.9766,37.1947,36.9132,37.1243,148500.0
2015-02-12 09:40:00,52.75,52.87,52.72,52.85,76300.0,37.1173,37.2017,37.0962,37.1877,76300.0
2015-02-12 09:50:00,52.84,52.85,52.64,52.66,71600.0,37.1806,37.1877,37.0399,37.054,71600.0
2015-02-12 10:00:00,52.66,52.73,52.6,52.62,167500.0,37.054,37.1032,37.0117,37.0258,167500.0
2015-02-12 10:10:00,52.62,52.65,52.56,52.57,79400.0,37.0258,37.0469,36.9836,36.9906,79400.0
2015-02-12 10:20:00,52.58,52.6,52.47,52.5,97600.0,36.9977,37.0117,36.9203,36.9414,97600.0
2015-02-12 10:30:00,52.49,52.58,52.41,52.57,80800.0,36.9343,36.9977,36.8781,36.9906,80800.0
2015-02-12 10:40:00,52.56,52.61,52.49,52.61,73700.0,36.9836,37.0188,36.9343,37.0188,73700.0
2015-02-12 10:50:00,52.61,52.74,52.61,52.7,48100.0,37.0188,37.1103,37.0188,37.0821,48100.0
2015-02-12 11:00:00,52.69,52.76,52.67,52.67,53700.0,37.0751,37.1243,37.061,37.061,53700.0
2015-02-12 11:10:00,52.67,52.74,52.64,52.68,59900.0,37.061,37.1103,37.0399,37.068,59900.0
2015-02-12 11:20:00,52.68,52.7,52.62,52.68,32500.0,37.068,37.0821,37.0258,37.068,32500.0
2015-02-12 11:30:00,52.68,52.8,52.67,52.8,39300.0,37.068,37.1525,37.061,37.1525,39300.0
2015-02-12 11:40:00,52.81,52.86,52.8,52.82,23700.0,37.1595,37.1947,37.1525,37.1665,23700.0
2015-02-12 11:50:00,52.81,52.86,52.78,52.81,24700.0,37.1595,37.1947,37.1384,37.1595,24700.0
2015-02-12 12:00:00,52.82,52.82,52.71,52.72,26500.0,37.1665,37.1665,37.0891,37.0962,26500.0
2015-02-12 12:10:00,52.72,52.76,52.66,52.73,32100.0,37.0962,37.1243,37.054,37.1032,32100.0
2015-02-12 12:20:00,52.73,52.77,52.71,52.72,29000.0,37.1032,37.1314,37.0891,37.0962,29000.0
2015-02-12 12:30:00,52.72,52.76,52.71,52.73,21200.0,37.0962,37.1243,37.0891,37.1032,21200.0
2015-02-12 12:40:00,52.73,52.74,52.62,52.62,54800.0,37.1032,37.1103,37.0258,37.0258,54800.0
2015-02-12 12:50:00,52.62,52.68,52.61,52.65,66000.0,37.0258,37.068,37.0188,37.0469,66000.0
2015-02-12 13:00:00,52.66,52.75,52.65,52.75,42200.0,37.054,37.1173,37.0469,37.1173,42200.0
2015-02-12 13:10:00,52.75,52.81,52.74,52.79,33100.0,37.1173,37.1595,37.1103,37.1454,33100.0
2015-02-12 13:20:00,52.79,52.81,52.76,52.79,38600.0,37.1454,37.1595,37.1243,37.1454,38600.0
2015-02-12 13:30:00,52.8,52.81,52.71,52.73,45800.0,37.1525,37.1595,37.0891,37.1032,45800.0
2015-02-12 13:40:00,52.73,52.8,52.72,52.74,54000.0,37.1032,37.1525,37.0962,37.1103,54000.0
2015-02-12 13:50:00,52.74,52.75,52.7,52.74,31100.0,37.1103,37.1173,37.0821,37.1103,31100.0
2015-02-12 14:00:00,52.73,52.8,52.72,52.8,82300.0,37.1032,37.1525,37.0962,37.1525,82300.0
2015-02-12 14:10:00,52.79,52.8,52.69,52.69,36100.0,37.1454,37.1525,37.0751,37.0751,36100.0
2015-02-12 14:20:00,52.69,52.72,52.65,52.65,33800.0,37.0751,37.0962,37.0469,37.0469,33800.0
2015-02-12 14:30:00,52.65,52.75,52.65,52.74,42300.0,37.0469,37.1173,37.0469,37.1103,42300.0
2015-02-12 14:40:00,52.75,52.85,52.74,52.85,69900.0,37.1173,37.1877,37.1103,37.1877,69900.0
2015-02-12 14:50:00,52.85,52.87,52.76,52.82,54100.0,37.1877,37.2017,37.1243,37.1665,54100.0
2015-02-12 15:00:00,52.83,52.86,52.82,52.84,51800.0,37.1736,37.1947,37.1665,37.1806,51800.0
2015-02-12 15:10:00,52.85,52.9,52.82,52.9,42800.0,37.1877,37.2228,37.1665,37.2228,42800.0
2015-02-12 15:20:00,52.89,52.96,52.89,52.91,141200.0,37.2158,37.2651,37.2158,37.2299,141200.0
2015-02-12 15:30:00,52.91,52.91,52.81,52.83,124300.0,37.2299,37.2299,37.1595,37.1736,124300.0
2015-02-12 15:40:00,52.83,52.92,52.83,52.9,123300.0,37.1736,37.2369,37.1736,37.2228,123300.0
2015-02-12 15:50:00,52.9,52.93,52.89,52.92,238200.0,37.2228,37.2439,37.2158,37.2369,238200.0
2015-02-13 09:30:00,52.66,52.66,52.18,52.27,179200.0,37.054,37.054,36.7162,36.7795,179200.0
2015-02-13 09:40:00,52.26,52.31,52.15,52.16,138600.0,36.7725,36.8077,36.6951,36.7021,138600.0
2015-02-13 09:50:00,52.16,52.2,52.1,52.11,85100.0,36.7021,36.7303,36.6599,36.667,85100.0
2015-02-13 10:00:00,52.1,52.22,51.95,52.01,154200.0,36.6599,36.7444,36.5544,36.5966,154200.0
2015-02-13 10:10:00,52.0,52.08,51.95,51.98,94700.0,36.5896,36.6458,36.5544,36.5755,94700.0
2015-02-13 10:20:00,51.98,52.08,51.98,52.02,121800.0,36.5755,36.6458,36.5755,36.6036,121800.0
2015-02-13 10:30:00,52.02,52.07,51.98,52.03,84700.0,36.6036,36.6388,36.5755,36.6107,84700.0
2015-02-13 10:40:00,52.03,52.08,52.0,52.05,32100.0,36.6107,36.6458,36.5896,36.6247,32100.0
2015-02-13 10:50:00,52.05,52.07,51.96,51.97,77800.0,36.6247,36.6388,36.5614,36.5684,77800.0
2015-02-13 11:00:00,51.97,52.02,51.97,52.02,65400.0,36.5684,36.6036,36.5684,36.6036,65400.0
2015-02-13 11:10:00,52.01,52.01,51.98,51.99,44600.0,36.5966,36.5966,36.5755,36.5825,44600.0
2015-02-13 11:20:00,51.99,52.03,51.98,52.01,41900.0,36.5825,36.6107,36.5755,36.5966,41900.0
2015-02-13 11:30:00,52.01,52.12,52.0,52.12,71000.0,36.5966,36.674,36.5896,36.674,71000.0
2015-02-13 11:40:00,52.12,52.25,52.12,52.25,60500.0,36.674,36.7655,36.674,36.7655,60500.0
2015-02-13 11:50:00,52.25,52.28,52.23,52.26,47700.0,36.7655,36.7866,36.7514,36.7725,47700.0
2015-02-13 12:00:00,52.26,52.27,52.24,52.24,35200.0,36.7725,36.7795,36.7584,36.7584,35200.0
2015-02-13 12:10:00,52.24,52.25,52.2,52.24,54400.0,36.7584,36.7655,36.7303,36.7584,54400.0
2015-02-13 12:20:00,52.23,52.31,52.2,52.29,78800.0,36.7514,36.8077,36.7303,36.7936,78800.0
2015-02-13 12:30:00,52.29,52.39,52.28,52.39,35300.0,36.7936,36.864,36.7866,36.864,35300.0
2015-02-13 12:40:00,52.4,52.42,52.28,52.31,40600.0,36.871,36.8851,36.7866,36.8077,40600.0
2015-02-13 12:50:00,52.31,52.32,52.26,52.28,26500.0,36.8077,36.8147,36.7725,36.7866,26500.0
2015-02-13 13:00:00,52.28,52.31,52.19,52.25,40300.0,36.7866,36.8077,36.7232,36.7655,40300.0
2015-02-13 13:10:00,52.25,52.31,52.25,52.29,22600.0,36.7655,36.8077,36.7655,36.7936,22600.0
2015-02-13 13:20:00,52.29,52.36,52.26,52.32,28000.0,36.7936,36.8429,36.7725,36.8147,28000.0
2015-02-13 13:30:00,52.33,52.34,52.26,52.33,45500.0,36.8218,36.8288,36.7725,36.8218,45500.0
2015-02-13 13:40:00,52.34,52.4,52.28,52.39,36600.0,36.8288,36.871,36.7866,36.864,36600.0
2015-02-13 13:50:00,52.39,52.44,52.36,52.42,116700.0,36.864,36.8992,36.8429,36.8851,116700.0
2015-02-13 14:00:00,52.42,52.53,52.42,52.51,41300.0,36.8851,36.9625,36.8851,36.9484,41300.0
2015-02-13 14:10:00,52.52,52.59,52.51,52.59,48800.0,36.9555,37.0047,36.9484,37.0047,48800.0
2015-02-13 14:20:00,52.58,52.59,52.53,52.53,32400.0,36.9977,37.0047,36.9625,36.9625,32400.0
2015-02-13 14:30:00,52.52,52.53,52.43,52.45,35300.0,36.9555,36.9625,36.8921,36.9062,35300.0
2015-02-13 14:40:00,52.45,52.48,52.42,52.46,28800.0,36.9062,36.9273,36.8851,36.9132,28800.0
2015-02-13 14:50:00,52.47,52.49,52.45,52.48,39800.0,36.9203,36.9343,36.9062,36.9273,39800.0
2015-02-13 15:00:00,52.48,52.49,52.41,52.41,71200.0,36.9273,36.9343,36.8781,36.8781,71200.0
2015-02-13 15:10:00,52.41,52.5,52.41,52.49,66600.0,36.8781,36.9414,36.8781,36.9343,66600.0
2015-02-13 15:20:00,52.49,52.51,52.46,52.51,61500.0,36.9343,36.9484,36.9132,36.9484,61500.0
2015-02-13 15:30:00,52.51,52.51,52.43,52.47,98400.0,36.9484,36.9484,36.8921,36.9203,98400.0
2015-02-13 15:40:00,52.47,52.47,52.42,52.45,119800.0,36.9203,36.9203,36.8851,36.9062,119800.0
2015-02-13 15:50:00,52.46,52.5,52.42,52.47,274300.0,36.9132,36.9414,36.8851,36.9203,274300.0
2015-02-17 09:30:00,52.33,52.43,52.0,52.09,333800.0,36.8218,36.8921,36.5896,36.6529,333800.0
2015-02-17 09:40:00,52.09,52.3,52.09,52.24,61700.0,36.6529,36.8006,36.6529,36.7584,61700.0
2015-02-17 09:50:00,52.25,52.47,52.25,52.47,44400.0,36.7655,36.9203,36.7655,36.9203,44400.0
2015-02-17 10:00:00,52.47,52.51,52.4,52.45,58600.0,36.9203,36.9484,36.871,36.9062,58600.0
2015-02-17 10:10:00,52.45,52.52,52.44,52.46,61300.0,36.9062,36.9555,36.8992,36.9132,61300.0
2015-02-17 10:20:00,52.46,52.49,52.4,52.44,59400.0,36.9132,36.9343,36.871,36.8992,59400.0
2015-02-17 10:30:00,52.44,52.44,52.24,52.24,99100.0,36.8992,36.8992,36.7584,36.7584,99100.0
2015-02-17 10:40:00,52.24,52.25,52.14,52.19,96200.0,36.7584,36.7655,36.6881,36.7232,96200.0
2015-02-17 10:50:00,52.2,52.24,52.16,52.22,46900.0,36.7303,36.7584,36.7021,36.7444,46900.0
2015-02-17 11:00:00,52.22,52.29,52.21,52.28,46600.0,36.7444,36.7936,36.7373,36.7866,46600.0
2015-02-17 11:10:00,52.28,52.34,52.26,52.31,39800.0,36.7866,36.8288,36.7725,36.8077,39800.0
2015-02-17 11:20:00,52.31,52.37,52.3,52.36,48300.0,36.8077,36.8499,36.8006,36.8429,48300.0
2015-02-17 11:30:00,52.36,52.39,52.28,52.33,57700.0,36.8429,36.864,36.7866,36.8218,57700.0
2015-02-17 11:40:00,52.32,52.37,52.3,52.35,33400.0,36.8147,36.8499,36.8006,36.8358,33400.0
2015-02-17 11:50:00,52.34,52.35,52.3,52.31,34200.0,36.8288,36.8358,36.8006,36.8077,34200.0
2015-02-17 12:00:00,52.31,52.37,52.29,52.34,47300.0,36.8077,36.8499,36.7936,36.8288,47300.0
2015-02-17 12:10:00,52.34,52.35,52.26,52.32,35900.0,36.8288,36.8358,36.7725,36.8147,35900.0
2015-02-17 12:20:00,52.32,52.38,52.31,52.38,50000.0,36.8147,36.8569,36.8077,36.8569,50000.0
2015-02-17 12:30:00,52.38,52.45,52.37,52.39,37300.0,36.8569,36.9062,36.8499,36.864,37300.0
2015-02-17 12:40:00,52.39,52.46,52.35,52.41,46900.0,36.864,36.9132,36.8358,36.8781,46900.0
2015-02-17 12:50:00,52.4,52.43,52.38,52.43,36800.0,36.871,36.8921,36.8569,36.8921,36800.0
2015-02-17 13:00:00,52.44,52.48,52.4,52.48,41700.0,36.8992,36.9273,36.871,36.9273,41700.0
2015-02-17 13:10:00,52.48,52.51,52.46,52.49,46200.0,36.9273,36.9484,36.9132,36.9343,46200.0
2015-02-17 13:20:00,52.5,52.51,52.46,52.49,35300.0,36.9414,36.9484,36.9132,36.9343,35300.0
2015-02-17 13:30:00,52.49,52.51,52.4,52.4,41700.0,36.9343,36.9484,36.871,36.871,41700.0
2015-02-17 13:40:00,52.41,52.46,52.4,52.46,45600.0,36.8781,36.9132,36.871,36.9132,45600.0
2015-02-17 13:50:00,52.47,52.48,52.37,52.38,65500.0,36.9203,36.9273,36.8499,36.8569,65500.0
2015-02-17 14:00:00,52.39,52.42,52.34,52.36,60100.0,36.864,36.8851,36.8288,36.8429,60100.0
2015-02-17 14:10:00,52.36,52.37,52.29,52.37,55900.0,36.8429,36.8499,36.7936,36.8499,55900.0
2015-02-17 14:20:00,52.36,52.39,52.26,52.26,50900.0,36.8429,36.864,36.7725,36.7725,50900.0
2015-02-17 14:30:00,52.26,52.35,52.25,52.33,80700.0,36.7725,36.8358,36.7655,36.8218,80700.0
2015-02-17 14:40:00,52.33,52.37,52.28,52.3,55600.0,36.8218,36.8499,36.7866,36.8006,55600.0
2015-02-17 14:50:00,52.29,52.32,52.21,52.28,91600.0,36.7936,36.8147,36.7373,36.7866,91600.0
2015-02-17 15:00:00,52.29,52.31,52.25,52.31,66600.0,36.7936,36.8077,36.7655,36.8077,66600.0
2015-02-17 15:10:00,52.3,52.32,52.29,52.3,51700.0,36.8006,36.8147,36.7936,36.8006,51700.0
2015-02-17 15:20:00,52.29,52.29,52.24,52.27,68100.0,36.7936,36.7936,36.7584,36.7795,68100.0
2015-02-17 15:30:00,52.27,52.3,52.24,52.29,112600.0,36.7795,36.8006,36.7584,36.7936,112600.0
2015-02-17 15:40:00,52.29,52.31,52.23,52.23,113100.0,36.7936,36.8077,36.7514,36.7514,113100.0
2015-02-17 15:50:00,52.24,52.34,52.22,52.32,249700.0,36.7584,36.8288,36.7444,36.8147,249700.0
2015-02-18 09:30:00,52.34,52.59,52.33,52.57,119600.0,36.8288,37.0047,36.8218,36.9906,119600.0
2015-02-18 09:40:00,52.57,52.74,52.5,52.64,86600.0,36.9906,37.1103,36.9414,37.0399,86600.0
2015-02-18 09:50:00,52.66,52.71,52.54,52.6,81400.0,37.054,37.0891,36.9695,37.0117,81400.0
2015-02-18 10:00:00,52.6,52.77,52.54,52.74,63500.0,37.0117,37.1314,36.9695,37.1103,63500.0
2015-02-18 10:10:00,52.73,52.75,52.62,52.69,43400.0,37.1032,37.1173,37.0258,37.0751,43400.0
2015-02-18 10:20:00,52.69,52.73,52.57,52.57,57700.0,37.0751,37.1032,36.9906,36.9906,57700.0
2015-02-18 10:30:00,52.58,52.63,52.54,52.62,55400.0,36.9977,37.0329,36.9695,37.0258,55400.0
2015-02-18 10:40:00,52.63,52.72,52.61,52.72,41300.0,37.0329,37.0962,37.0188,37.0962,41300.0
2015-02-18 10:50:00,52.73,52.74,52.68,52.7,40700.0,37.1032,37.1103,37.068,37.0821,40700.0
2015-02-18 11:00:00,52.7,52.73,52.58,52.59,40600.0,37.0821,37.1032,36.9977,37.0047,40600.0
2015-02-18 11:10:00,52.59,52.68,52.59,52.65,47100.0,37.0047,37.068,37.0047,37.0469,47100.0
2015-02-18 11:20:00,52.65,52.75,52.65,52.74,55000.0,37.0469,37.1173,37.0469,37.1103,55000.0
2015-02-18 11:30:00,52.74,52.78,52.72,52.73,34100.0,37.1103,37.1384,37.0962,37.1032,34100.0
2015-02-18 11:40:00,52.74,52.84,52.74,52.84,28600.0,37.1103,37.1806,37.1103,37.1806,28600.0
2015-02-18 11:50:00,52.83,52.86,52.71,52.72,50900.0,37.1736,37.1947,37.0891,37.0962,50900.0
2015-02-18 12:00:00,52.71,52.73,52.69,52.7,31300.0,37.0891,37.1032,37.0751,37.0821,31300.0
2015-02-18 12:10:00,52.71,52.79,52.7,52.77,29900.0,37.0891,37.1454,37.0821,37.1314,29900.0
2015-02-18 12:20:00,52.78,52.78,52.75,52.76,28200.0,37.1384,37.1384,37.1173,37.1243,28200.0
2015-02-18 12:30:00,52.75,52.77,52.71,52.75,29100.0,37.1173,37.1314,37.0891,37.1173,29100.0
2015-02-18 12:40:00,52.74,52.78,52.72,52.74,46000.0,37.1103,37.1384,37.0962,37.1103,46000.0
2015-02-18 12:50:00,52.74,52.78,52.72,52.78,30300.0,37.1103,37.1384,37.0962,37.1384,30300.0
2015-02-18 13:00:00,52.78,52.78,52.75,52.77,36000.0,37.1384,37.1384,37.1173,37.1314,36000.0
2015-02-18 13:10:00,52.77,52.79,52.73,52.73,53400.0,37.1314,37.1454,37.1032,37.1032,53400.0
2015-02-18 13:20:00,52.73,52.74,52.67,52.72,23100.0,37.1032,37.1103,37.061,37.0962,23100.0
2015-02-18 13:30:00,52.71,52.73,52.71,52.71,32200.0,37.0891,37.1032,37.0891,37.0891,32200.0
2015-02-18 13:40:00,52.72,52.74,52.67,52.69,68600.0,37.0962,37.1103,37.061,37.0751,68600.0
2015-02-18 13:50:00,52.68,52.74,52.67,52.7,48100.0,37.068,37.1103,37.061,37.0821,48100.0
2015-02-18 14:00:00,52.7,52.92,52.69,52.87,101300.0,37.0821,37.2369,37.0751,37.2017,101300.0
2015-02-18 14:10:00,52.87,52.96,52.87,52.89,33400.0,37.2017,37.2651,37.2017,37.2158,33400.0
2015-02-18 14:20:00,52.89,52.9,52.8,52.84,43000.0,37.2158,37.2228,37.1525,37.1806,43000.0
2015-02-18 14:30:00,52.84,52.85,52.8,52.82,44500.0,37.1806,37.1877,37.1525,37.1665,44500.0
2015-02-18 14:40:00,52.83,52.86,52.81,52.82,34400.0,37.1736,37.1947,37.1595,37.1665,34400.0
2015-02-18 14:50:00,52.83,52.83,52.78,52.78,32000.0,37.1736,37.1736,37.1384,37.1384,32000.0
2015-02-18 15:00:00,52.79,52.91,52.79,52.9,43000.0,37.1454,37.2299,37.1454,37.2228,43000.0
2015-02-18 15:10:00,52.9,52.93,52.87,52.91,48100.0,37.2228,37.2439,37.2017,37.2299,48100.0
2015-02-18 15:20:00,52.9,52.93,52.89,52.93,34000.0,37.2228,37.2439,37.2158,37.2439,34000.0
2015-02-18 15:30:00,52.93,52.93,52.84,52.85,93200.0,37.2439,37.2439,37.1806,37.1877,93200.0
2015-02-18 15:40:00,52.85,52.9,52.83,52.86,121700.0,37.1877,37.2228,37.1736,37.1947,121700.0
2015-02-18 15:50:00,52.85,52.9,52.84,52.89,213300.0,37.1877,37.2228,37.1806,37.2158,213300.0
2015-02-19 09:30:00,52.88,52.94,52.75,52.78,59800.0,37.2088,37.251,37.1173,37.1384,59800.0
2015-02-19 09:40:00,52.77,52.93,52.76,52.93,28300.0,37.1314,37.2439,37.1243,37.2439,28300.0
2015-02-19 09:50:00,52.93,52.96,52.89,52.93,21900.0,37.2439,37.2651,37.2158,37.2439,21900.0
2015-02-19 10:00:00,52.94,52.99,52.91,52.97,39800.0,37.251,37.2862,37.2299,37.2721,39800.0
2015-02-19 10:10:00,52.97,53.04,52.96,53.04,65900.0,37.2721,37.3213,37.2651,37.3213,65900.0
2015-02-19 10:20:00,53.05,53.19,53.04,53.19,79500.0,37.3284,37.4269,37.3213,37.4269,79500.0
2015-02-19 10:30:00,53.19,53.21,53.11,53.19,119700.0,37.4269,37.441,37.3706,37.4269,119700.0
2015-02-19 10:40:00,53.19,53.37,53.19,53.31,265800.0,37.4269,37.5535,37.4269,37.5113,265800.0
2015-02-19 10:50:00,53.31,53.32,53.26,53.31,63100.0,37.5113,37.5184,37.4761,37.5113,63100.0
2015-02-19 11:00:00,53.31,53.33,53.26,53.27,45800.0,37.5113,37.5254,37.4761,37.4832,45800.0
2015-02-19 11:10:00,53.26,53.35,53.25,53.35,62400.0,37.4761,37.5395,37.4691,37.5395,62400.0
2015-02-19 11:20:00,53.35,53.38,53.3,53.31,84000.0,37.5395,37.5606,37.5043,37.5113,84000.0
2015-02-19 11:30:00,53.32,53.36,53.3,53.34,41100.0,37.5184,37.5465,37.5043,37.5324,41100.0
2015-02-19 11:40:00,53.35,53.38,53.32,53.35,43800.0,37.5395,37.5606,37.5184,37.5395,43800.0
2015-02-19 11:50:00,53.36,53.38,53.32,53.37,42400.0,37.5465,37.5606,37.5184,37.5535,42400.0
2015-02-19 12:00:00,53.38,53.42,53.36,53.41,69600.0,37.5606,37.5887,37.5465,37.5817,69600.0
2015-02-19 12:10:00,53.41,53.42,53.37,53.38,30400.0,37.5817,37.5887,37.5535,37.5606,30400.0
2015-02-19 12:20:00,53.38,53.39,53.36,53.38,109500.0,37.5606,37.5676,37.5465,37.5606,109500.0
2015-02-19 12:30:00,53.38,53.38,53.27,53.3,74100.0,37.5606,37.5606,37.4832,37.5043,74100.0
2015-02-19 12:40:00,53.3,53.37,53.29,53.37,43000.0,37.5043,37.5535,37.4973,37.5535,43000.0
2015-02-19 12:50:00,53.37,53.41,53.35,53.4,64400.0,37.5535,37.5817,37.5395,37.5747,64400.0
2015-02-19 13:00:00,53.41,53.41,53.34,53.36,184400.0,37.5817,37.5817,37.5324,37.5465,184400.0
2015-02-19 13:10:00,53.37,53.38,53.3,53.32,36000.0,37.5535,37.5606,37.5043,37.5184,36000.0
2015-02-19 13:20:00,53.32,53.38,53.3,53.33,38300.0,37.5184,37.5606,37.5043,37.5254,38300.0
2015-02-19 13:30:00,53.34,53.37,53.31,53.37,45600.0,37.5324,37.5535,37.5113,37.5535,45600.0
2015-02-19 13:40:00,53.37,53.44,53.37,53.42,42000.0,37.5535,37.6028,37.5535,37.5887,42000.0
2015-02-19 13:50:00,53.42,53.53,53.42,53.52,106300.0,37.5887,37.6661,37.5887,37.6591,106300.0
2015-02-19 14:00:00,53.52,53.58,53.51,53.56,76800.0,37.6591,37.7013,37.6521,37.6872,76800.0
2015-02-19 14:10:00,53.56,53.6,53.54,53.58,54400.0,37.6872,37.7154,37.6732,37.7013,54400.0
2015-02-19 14:20:00,53.57,53.58,53.54,53.56,51200.0,37.6943,37.7013,37.6732,37.6872,51200.0
2015-02-19 14:30:00,53.57,53.58,53.55,53.57,58100.0,37.6943,37.7013,37.6802,37.6943,58100.0
2015-02-19 14:40:00,53.57,53.59,53.55,53.59,52000.0,37.6943,37.7084,37.6802,37.7084,52000.0
2015-02-19 14:50:00,53.59,53.6,53.58,53.59,34900.0,37.7084,37.7154,37.7013,37.7084,34900.0
2015-02-19 15:00:00,53.6,53.62,53.59,53.61,92000.0,37.7154,37.7295,37.7084,37.7224,92000.0
2015-02-19 15:10:00,53.61,53.64,53.6,53.64,77400.0,37.7224,37.7435,37.7154,37.7435,77400.0
2015-02-19 15:20:00,53.64,53.64,53.57,53.57,84600.0,37.7435,37.7435,37.6943,37.6943,84600.0
2015-02-19 15:30:00,53.57,53.59,53.53,53.54,107600.0,37.6943,37.7084,37.6661,37.6732,107600.0
2015-02-19 15:40:00,53.54,53.54,53.45,53.46,142600.0,37.6732,37.6732,37.6098,37.6169,142600.0
2015-02-19 15:50:00,53.46,53.47,53.43,53.46,226000.0,37.6169,37.6239,37.5958,37.6169,226000.0
2015-02-20 09:30:00,53.41,53.49,53.23,53.23,255800.0,37.5817,37.638,37.455,37.455,255800.0
2015-02-20 09:40:00,53.22,53.3,53.09,53.23,114300.0,37.448,37.5043,37.3565,37.455,114300.0
2015-02-20 09:50:00,53.22,53.25,53.15,53.22,139900.0,37.448,37.4691,37.3987,37.448,139900.0
2015-02-20 10:00:00,53.22,53.29,53.21,53.24,58800.0,37.448,37.4973,37.441,37.4621,58800.0
2015-02-20 10:10:00,53.23,53.29,53.15,53.17,62200.0,37.455,37.4973,37.3987,37.4128,62200.0
2015-02-20 10:20:00,53.18,53.21,53.08,53.08,95800.0,37.4199,37.441,37.3495,37.3495,95800.0
2015-02-20 10:30:00,53.1,53.21,53.06,53.21,53200.0,37.3636,37.441,37.3354,37.441,53200.0
2015-02-20 10:40:00,53.2,53.29,53.18,53.24,50800.0,37.4339,37.4973,37.4199,37.4621,50800.0
2015-02-20 10:50:00,53.25,53.26,53.16,53.16,62400.0,37.4691,37.4761,37.4058,37.4058,62400.0
2015-02-20 11:00:00,53.17,53.21,53.12,53.12,32100.0,37.4128,37.441,37.3776,37.3776,32100.0
2015-02-20 11:10:00,53.12,53.14,53.1,53.12,28700.0,37.3776,37.3917,37.3636,37.3776,28700.0
2015-02-20 11:20:00,53.12,53.15,53.09,53.12,26800.0,37.3776,37.3987,37.3565,37.3776,26800.0
2015-02-20 11:30:00,53.13,53.13,53.04,53.05,39000.0,37.3847,37.3847,37.3213,37.3284,39000.0
2015-02-20 11:40:00,53.05,53.08,53.03,53.08,24200.0,37.3284,37.3495,37.3143,37.3495,24200.0
2015-02-20 11:50:00,53.08,53.16,53.07,53.16,24200.0,37.3495,37.4058,37.3425,37.4058,24200.0
2015-02-20 12:00:00,53.16,53.24,53.15,53.18,27200.0,37.4058,37.4621,37.3987,37.4199,27200.0
2015-02-20 12:10:00,53.19,53.25,53.18,53.24,16100.0,37.4269,37.4691,37.4199,37.4621,16100.0
2015-02-20 12:20:00,53.23,53.26,53.21,53.23,34500.0,37.455,37.4761,37.441,37.455,34500.0
2015-02-20 12:30:00,53.23,53.35,53.2,53.28,55300.0,37.455,37.5395,37.4339,37.4902,55300.0
2015-02-20 12:40:00,53.29,53.34,53.26,53.31,44000.0,37.4973,37.5324,37.4761,37.5113,44000.0
2015-02-20 12:50:00,53.31,53.35,53.29,53.31,22900.0,37.5113,37.5395,37.4973,37.5113,22900.0
2015-02-20 13:00:00,53.31,53.32,53.28,53.31,21100.0,37.5113,37.5184,37.4902,37.5113,21100.0
2015-02-20 13:10:00,53.31,53.36,53.3,53.36,23100.0,37.5113,37.5465,37.5043,37.5465,23100.0
2015-02-20 13:20:00,53.35,53.37,53.31,53.32,28400.0,37.5395,37.5535,37.5113,37.5184,28400.0
2015-02-20 13:30:00,53.32,53.36,53.29,53.34,48200.0,37.5184,37.5465,37.4973,37.5324,48200.0
2015-02-20 13:40:00,53.35,53.37,53.33,53.37,29900.0,37.5395,37.5535,37.5254,37.5535,29900.0
2015-02-20 13:50:00,53.37,53.4,53.34,53.39,30700.0,37.5535,37.5747,37.5324,37.5676,30700.0
2015-02-20 14:00:00,53.38,53.42,53.37,53.41,26800.0,37.5606,37.5887,37.5535,37.5817,26800.0
2015-02-20 14:10:00,53.41,53.42,53.37,53.37,38400.0,37.5817,37.5887,37.5535,37.5535,38400.0
2015-02-20 14:20:00,53.37,53.4,53.36,53.39,28700.0,37.5535,37.5747,37.5465,37.5676,28700.0
2015-02-20 14:30:00,53.39,53.42,53.37,53.39,58000.0,37.5676,37.5887,37.5535,37.5676,58000.0
2015-02-20 14:40:00,53.38,53.39,53.36,53.39,56800.0,37.5606,37.5676,37.5465,37.5676,56800.0
2015-02-20 14:50:00,53.39,53.47,53.38,53.47,46900.0,37.5676,37.6239,37.5606,37.6239,46900.0
2015-02-20 15:00:00,53.46,53.54,53.45,53.53,54900.0,37.6169,37.6732,37.6098,37.6661,54900.0
2015-02-20 15:10:00,53.52,53.56,53.48,53.5,57400.0,37.6591,37.6872,37.631,37.645,57400.0
2015-02-20 15:20:00,53.51,53.56,53.5,53.54,62000.0,37.6521,37.6872,37.645,37.6732,62000.0
2015-02-20 15:30:00,53.55,53.57,53.5,53.54,68700.0,37.6802,37.6943,37.645,37.6732,68700.0
2015-02-20 15:40:00,53.53,53.56,53.47,53.47,144000.0,37.6661,37.6872,37.6239,37.6239,144000.0
2015-02-20 15:50:00,53.48,53.48,53.42,53.46,257100.0,37.631,37.631,37.5887,37.6169,257100.0
2015-02-23 09:30:00,53.38,53.53,53.26,53.46,56700.0,37.5606,37.6661,37.4761,37.6169,56700.0
2015-02-23 09:40:00,53.46,53.5,53.33,53.36,23600.0,37.6169,37.645,37.5254,37.5465,23600.0
2015-02-23 09:50:00,53.36,53.45,53.36,53.41,46900.0,37.5465,37.6098,37.5465,37.5817,46900.0
2015-02-23 10:00:00,53.41,53.5,53.39,53.5,84600.0,37.5817,37.645,37.5676,37.645,84600.0
2015-02-23 10:10:00,53.5,53.53,53.31,53.4,120600.0,37.645,37.6661,37.5113,37.5747,120600.0
2015-02-23 10:20:00,53.4,53.48,53.39,53.44,26400.0,37.5747,37.631,37.5676,37.6028,26400.0
2015-02-23 10:30:00,53.43,53.47,53.42,53.45,20000.0,37.5958,37.6239,37.5887,37.6098,20000.0
2015-02-23 10:40:00,53.45,53.47,53.4,53.45,27000.0,37.6098,37.6239,37.5747,37.6098,27000.0
2015-02-23 10:50:00,53.45,53.48,53.44,53.48,21100.0,37.6098,37.631,37.6028,37.631,21100.0
2015-02-23 11:00:00,53.49,53.51,53.41,53.45,21400.0,37.638,37.6521,37.5817,37.6098,21400.0
2015-02-23 11:10:00,53.45,53.46,53.4,53.45,20900.0,37.6098,37.6169,37.5747,37.6098,20900.0
2015-02-23 11:20:00,53.45,53.5,53.44,53.46,37500.0,37.6098,37.645,37.6028,37.6169,37500.0
2015-02-23 11:30:00,53.46,53.48,53.44,53.46,24200.0,37.6169,37.631,37.6028,37.6169,24200.0
2015-02-23 11:40:00,53.46,53.52,53.46,53.5,17000.0,37.6169,37.6591,37.6169,37.645,17000.0
2015-02-23 11:50:00,53.5,53.51,53.49,53.5,26200.0,37.645,37.6521,37.638,37.645,26200.0
2015-02-23 12:00:00,53.5,53.51,53.43,53.43,42300.0,37.645,37.6521,37.5958,37.5958,42300.0
2015-02-23 12:10:00,53.43,53.46,53.41,53.46,22800.0,37.5958,37.6169,37.5817,37.6169,22800.0
2015-02-23 12:20:00,53.45,53.46,53.41,53.46,27700.0,37.6098,37.6169,37.5817,37.6169,27700.0
2015-02-23 12:30:00,53.46,53.52,53.44,53.48,23900.0,37.6169,37.6591,37.6028,37.631,23900.0
2015-02-23 12:40:00,53.47,53.51,53.45,53.47,30300.0,37.6239,37.6521,37.6098,37.6239,30300.0
2015-02-23 12:50:00,53.46,53.53,53.45,53.51,20900.0,37.6169,37.6661,37.6098,37.6521,20900.0
2015-02-23 13:00:00,53.5,53.52,53.47,53.52,14900.0,37.645,37.6591,37.6239,37.6591,14900.0
2015-02-23 13:10:00,53.52,53.55,53.51,53.52,15600.0,37.6591,37.6802,37.6521,37.6591,15600.0
2015-02-23 13:20:00,53.52,53.52,53.49,53.51,16000.0,37.6591,37.6591,37.638,37.6521,16000.0
2015-02-23 13:30:00,53.5,53.54,53.49,53.51,32200.0,37.645,37.6732,37.638,37.6521,32200.0
2015-02-23 13:40:00,53.51,53.53,53.5,53.51,12000.0,37.6521,37.6661,37.645,37.6521,12000.0
2015-02-23 13:50:00,53.51,53.51,53.47,53.51,26500.0,37.6521,37.6521,37.6239,37.6521,26500.0
2015-02-23 14:00:00,53.51,53.54,53.48,53.53,19400.0,37.6521,37.6732,37.631,37.6661,19400.0
2015-02-23 14:10:00,53.53,53.53,53.48,53.52,18200.0,37.6661,37.6661,37.631,37.6591,18200.0
2015-02-23 14:20:00,53.52,53.54,53.5,53.53,18600.0,37.6591,37.6732,37.645,37.6661,18600.0
2015-02-23 14:30:00,53.53,53.55,53.5,53.52,25000.0,37.6661,37.6802,37.645,37.6591,25000.0
2015-02-23 14:40:00,53.51,53.51,53.46,53.47,15600.0,37.6521,37.6521,37.6169,37.6239,15600.0
2015-02-23 14:50:00,53.46,53.48,53.45,53.48,27300.0,37.6169,37.631,37.6098,37.631,27300.0
2015-02-23 15:00:00,53.47,53.48,53.43,53.44,30700.0,37.6239,37.631,37.5958,37.6028,30700.0
2015-02-23 15:10:00,53.44,53.49,53.44,53.46,24100.0,37.6028,37.638,37.6028,37.6169,24100.0
2015-02-23 15:20:00,53.46,53.53,53.45,53.53,25300.0,37.6169,37.6661,37.6098,37.6661,25300.0
2015-02-23 15:30:00,53.52,53.53,53.49,53.51,37700.0,37.6591,37.6661,37.638,37.6521,37700.0
2015-02-23 15:40:00,53.51,53.54,53.49,53.49,42400.0,37.6521,37.6732,37.638,37.638,42400.0
2015-02-23 15:50:00,53.5,53.51,53.48,53.5,168100.0,37.645,37.6521,37.631,37.645,168100.0
2015-02-24 09:30:00,53.37,53.37,53.02,53.21,102500.0,37.5535,37.5535,37.3073,37.441,102500.0
2015-02-24 09:40:00,53.2,53.23,53.12,53.2,44800.0,37.4339,37.455,37.3776,37.4339,44800.0
2015-02-24 09:50:00,53.19,53.24,53.15,53.21,33800.0,37.4269,37.4621,37.3987,37.441,33800.0
2015-02-24 10:00:00,53.21,53.28,53.15,53.25,67400.0,37.441,37.4902,37.3987,37.4691,67400.0
2015-02-24 10:10:00,53.24,53.32,53.23,53.3,38000.0,37.4621,37.5184,37.455,37.5043,38000.0
2015-02-24 10:20:00,53.3,53.39,53.28,53.36,37400.0,37.5043,37.5676,37.4902,37.5465,37400.0
2015-02-24 10:30:00,53.36,53.43,53.34,53.42,34200.0,37.5465,37.5958,37.5324,37.5887,34200.0
2015-02-24 10:40:00,53.42,53.46,53.4,53.43,49300.0,37.5887,37.6169,37.5747,37.5958,49300.0
2015-02-24 10:50:00,53.43,53.44,53.38,53.4,24700.0,37.5958,37.6028,37.5606,37.5747,24700.0
2015-02-24 11:00:00,53.41,53.44,53.38,53.42,35800.0,37.5817,37.6028,37.5606,37.5887,35800.0
2015-02-24 11:10:00,53.42,53.47,53.4,53.43,48000.0,37.5887,37.6239,37.5747,37.5958,48000.0
2015-02-24 11:20:00,53.43,53.45,53.4,53.44,45300.0,37.5958,37.6098,37.5747,37.6028,45300.0
2015-02-24 11:30:00,53.42,53.46,53.4,53.42,37000.0,37.5887,37.6169,37.5747,37.5887,37000.0
2015-02-24 11:40:00,53.41,53.46,53.38,53.44,66800.0,37.5817,37.6169,37.5606,37.6028,66800.0
2015-02-24 11:50:00,53.44,53.46,53.39,53.44,38800.0,37.6028,37.6169,37.5676,37.6028,38800.0
2015-02-24 12:00:00,53.44,53.48,53.42,53.46,34500.0,37.6028,37.631,37.5887,37.6169,34500.0
2015-02-24 12:10:00,53.47,53.48,53.43,53.47,18800.0,37.6239,37.631,37.5958,37.6239,18800.0
2015-02-24 12:20:00,53.47,53.48,53.43,53.46,26300.0,37.6239,37.631,37.5958,37.6169,26300.0
2015-02-24 12:30:00,53.45,53.45,53.35,53.44,38300.0,37.6098,37.6098,37.5395,37.6028,38300.0
2015-02-24 12:40:00,53.44,53.45,53.42,53.44,42000.0,37.6028,37.6098,37.5887,37.6028,42000.0
2015-02-24 12:50:00,53.44,53.45,53.42,53.43,38700.0,37.6028,37.6098,37.5887,37.5958,38700.0
2015-02-24 13:00:00,53.43,53.45,53.41,53.44,19100.0,37.5958,37.6098,37.5817,37.6028,19100.0
2015-02-24 13:10:00,53.45,53.49,53.44,53.45,132700.0,37.6098,37.638,37.6028,37.6098,132700.0
2015-02-24 13:20:00,53.46,53.48,53.42,53.43,63800.0,37.6169,37.631,37.5887,37.5958,63800.0
2015-02-24 13:30:00,53.44,53.44,53.37,53.43,75800.0,37.6028,37.6028,37.5535,37.5958,75800.0
2015-02-24 13:40:00,53.43,53.48,53.42,53.45,45300.0,37.5958,37.631,37.5887,37.6098,45300.0
2015-02-24 13:50:00,53.46,53.47,53.44,53.46,25400.0,37.6169,37.6239,37.6028,37.6169,25400.0
2015-02-24 14:00:00,53.46,53.47,53.42,53.43,46300.0,37.6169,37.6239,37.5887,37.5958,46300.0
2015-02-24 14:10:00,53.44,53.46,53.42,53.43,30000.0,37.6028,37.6169,37.5887,37.5958,30000.0
2015-02-24 14:20:00,53.43,53.46,53.43,53.43,17400.0,37.5958,37.6169,37.5958,37.5958,17400.0
2015-02-24 14:30:00,53.43,53.46,53.38,53.46,50900.0,37.5958,37.6169,37.5606,37.6169,50900.0
2015-02-24 14:40:00,53.46,53.46,53.41,53.43,42900.0,37.6169,37.6169,37.5817,37.5958,42900.0
2015-02-24 14:50:00,53.43,53.46,53.41,53.44,36500.0,37.5958,37.6169,37.5817,37.6028,36500.0
2015-02-24 15:00:00,53.44,53.46,53.43,53.46,65000.0,37.6028,37.6169,37.5958,37.6169,65000.0
2015-02-24 15:10:00,53.46,53.47,53.44,53.47,45200.0,37.6169,37.6239,37.6028,37.6239,45200.0
2015-02-24 15:20:00,53.47,53.48,53.45,53.48,33400.0,37.6239,37.631,37.6098,37.631,33400.0
2015-02-24 15:30:00,53.48,53.49,53.46,53.47,54500.0,37.631,37.638,37.6169,37.6239,54500.0
2015-02-24 15:40:00,53.47,53.5,53.43,53.43,81400.0,37.6239,37.645,37.5958,37.5958,81400.0
2015-02-24 15:50:00,53.43,53.46,53.42,53.44,149800.0,37.5958,37.6169,37.5887,37.6028,149800.0
2015-02-25 09:30:00,53.36,53.48,53.35,53.35,46800.0,37.5465,37.631,37.5395,37.5395,46800.0
2015-02-25 09:40:00,53.36,53.47,53.32,53.43,22600.0,37.5465,37.6239,37.5184,37.5958,22600.0
2015-02-25 09:50:00,53.44,53.47,53.39,53.44,27200.0,37.6028,37.6239,37.5676,37.6028,27200.0
2015-02-25 10:00:00,53.41,53.49,53.4,53.41,96600.0,37.5817,37.638,37.5747,37.5817,96600.0
2015-02-25 10:10:00,53.4,53.41,53.34,53.39,56400.0,37.5747,37.5817,37.5324,37.5676,56400.0
2015-02-25 10:20:00,53.38,53.46,53.37,53.43,81700.0,37.5606,37.6169,37.5535,37.5958,81700.0
2015-02-25 10:30:00,53.43,53.46,53.37,53.44,102100.0,37.5958,37.6169,37.5535,37.6028,102100.0
2015-02-25 10:40:00,53.44,53.48,53.43,53.46,26600.0,37.6028,37.631,37.5958,37.6169,26600.0
2015-02-25 10:50:00,53.46,53.5,53.43,53.45,32100.0,37.6169,37.645,37.5958,37.6098,32100.0
2015-02-25 11:00:00,53.45,53.45,53.42,53.43,19800.0,37.6098,37.6098,37.5887,37.5958,19800.0
2015-02-25 11:10:00,53.43,53.45,53.41,53.45,17200.0,37.5958,37.6098,37.5817,37.6098,17200.0
2015-02-25 11:20:00,53.46,53.5,53.46,53.47,23600.0,37.6169,37.645,37.6169,37.6239,23600.0
2015-02-25 11:30:00,53.48,53.53,53.48,53.49,23200.0,37.631,37.6661,37.631,37.638,23200.0
2015-02-25 11:40:00,53.5,53.51,53.46,53.47,12000.0,37.645,37.6521,37.6169,37.6239,12000.0
2015-02-25 11:50:00,53.47,53.5,53.42,53.45,31000.0,37.6239,37.645,37.5887,37.6098,31000.0
2015-02-25 12:00:00,53.45,53.5,53.44,53.49,20100.0,37.6098,37.645,37.6028,37.638,20100.0
2015-02-25 12:10:00,53.5,53.5,53.46,53.46,27900.0,37.645,37.645,37.6169,37.6169,27900.0
2015-02-25 12:20:00,53.47,53.5,53.44,53.45,16000.0,37.6239,37.645,37.6028,37.6098,16000.0
2015-02-25 12:30:00,53.45,53.48,53.42,53.46,11200.0,37.6098,37.631,37.5887,37.6169,11200.0
2015-02-25 12:40:00,53.46,53.48,53.45,53.46,23100.0,37.6169,37.631,37.6098,37.6169,23100.0
2015-02-25 12:50:00,53.46,53.51,53.45,53.51,18700.0,37.6169,37.6521,37.6098,37.6521,18700.0
2015-02-25 13:00:00,53.51,53.58,53.51,53.58,39400.0,37.6521,37.7013,37.6521,37.7013,39400.0
2015-02-25 13:10:00,53.57,53.6,53.55,53.59,29500.0,37.6943,37.7154,37.6802,37.7084,29500.0
2015-02-25 13:20:00,53.59,53.64,53.59,53.63,17500.0,37.7084,37.7435,37.7084,37.7365,17500.0
2015-02-25 13:30:00,53.62,53.65,53.59,53.62,80300.0,37.7295,37.7506,37.7084,37.7295,80300.0
2015-02-25 13:40:00,53.63,53.66,53.57,53.6,40000.0,37.7365,37.7576,37.6943,37.7154,40000.0
2015-02-25 13:50:00,53.61,53.62,53.57,53.57,14400.0,37.7224,37.7295,37.6943,37.6943,14400.0
2015-02-25 14:00:00,53.57,53.63,53.56,53.63,25900.0,37.6943,37.7365,37.6872,37.7365,25900.0
2015-02-25 14:10:00,53.64,53.64,53.6,53.63,38700.0,37.7435,37.7435,37.7154,37.7365,38700.0
2015-02-25 14:20:00,53.63,53.63,53.56,53.59,33200.0,37.7365,37.7365,37.6872,37.7084,33200.0
2015-02-25 14:30:00,53.59,53.6,53.53,53.54,56500.0,37.7084,37.7154,37.6661,37.6732,56500.0
2015-02-25 14:40:00,53.53,53.56,53.51,53.52,55600.0,37.6661,37.6872,37.6521,37.6591,55600.0
2015-02-25 14:50:00,53.52,53.55,53.48,53.54,17500.0,37.6591,37.6802,37.631,37.6732,17500.0
2015-02-25 15:00:00,53.54,53.54,53.45,53.46,35100.0,37.6732,37.6732,37.6098,37.6169,35100.0
2015-02-25 15:10:00,53.46,53.48,53.44,53.47,30100.0,37.6169,37.631,37.6028,37.6239,30100.0
2015-02-25 15:20:00,53.46,53.46,53.4,53.41,33300.0,37.6169,37.6169,37.5747,37.5817,33300.0
2015-02-25 15:30:00,53.42,53.48,53.42,53.46,27500.0,37.5887,37.631,37.5887,37.6169,27500.0
2015-02-25 15:40:00,53.46,53.5,53.44,53.5,38300.0,37.6169,37.645,37.6028,37.645,38300.0
2015-02-25 15:50:00,53.5,53.54,53.49,53.53,128900.0,37.645,37.6732,37.638,37.6661,128900.0
2015-02-26 09:30:00,53.63,53.63,53.4,53.42,51900.0,37.7365,37.7365,37.5747,37.5887,51900.0
2015-02-26 09:40:00,53.42,53.48,53.35,53.48,53400.0,37.5887,37.631,37.5395,37.631,53400.0
2015-02-26 09:50:00,53.48,53.51,53.38,53.47,49100.0,37.631,37.6521,37.5606,37.6239,49100.0
2015-02-26 10:00:00,53.46,53.49,53.44,53.46,34400.0,37.6169,37.638,37.6028,37.6169,34400.0
2015-02-26 10:10:00,53.46,53.47,53.39,53.46,54400.0,37.6169,37.6239,37.5676,37.6169,54400.0
2015-02-26 10:20:00,53.45,53.53,53.43,53.53,37900.0,37.6098,37.6661,37.5958,37.6661,37900.0
2015-02-26 10:30:00,53.54,53.59,53.51,53.53,30700.0,37.6732,37.7084,37.6521,37.6661,30700.0
2015-02-26 10:40:00,53.53,53.56,53.51,53.53,33000.0,37.6661,37.6872,37.6521,37.6661,33000.0
2015-02-26 10:50:00,53.53,53.55,53.45,53.45,36000.0,37.6661,37.6802,37.6098,37.6098,36000.0
2015-02-26 11:00:00,53.45,53.52,53.45,53.51,42700.0,37.6098,37.6591,37.6098,37.6521,42700.0
2015-02-26 11:10:00,53.51,53.56,53.5,53.51,30800.0,37.6521,37.6872,37.645,37.6521,30800.0
2015-02-26 11:20:00,53.51,53.52,53.46,53.48,24000.0,37.6521,37.6591,37.6169,37.631,24000.0
2015-02-26 11:30:00,53.48,53.53,53.48,53.5,24200.0,37.631,37.6661,37.631,37.645,24200.0
2015-02-26 11:40:00,53.49,53.52,53.46,53.46,20200.0,37.638,37.6591,37.6169,37.6169,20200.0
2015-02-26 11:50:00,53.46,53.48,53.44,53.46,22200.0,37.6169,37.631,37.6028,37.6169,22200.0
2015-02-26 12:00:00,53.46,53.49,53.43,53.44,21800.0,37.6169,37.638,37.5958,37.6028,21800.0
2015-02-26 12:10:00,53.44,53.48,53.42,53.43,19600.0,37.6028,37.631,37.5887,37.5958,19600.0
2015-02-26 12:20:00,53.44,53.48,53.43,53.45,18400.0,37.6028,37.631,37.5958,37.6098,18400.0
2015-02-26 12:30:00,53.44,53.48,53.43,53.47,24400.0,37.6028,37.631,37.5958,37.6239,24400.0
2015-02-26 12:40:00,53.46,53.51,53.43,53.48,47600.0,37.6169,37.6521,37.5958,37.631,47600.0
2015-02-26 12:50:00,53.48,53.49,53.45,53.49,17700.0,37.631,37.638,37.6098,37.638,17700.0
2015-02-26 13:00:00,53.48,53.49,53.44,53.47,18700.0,37.631,37.638,37.6028,37.6239,18700.0
2015-02-26 13:10:00,53.46,53.48,53.43,53.46,29800.0,37.6169,37.631,37.5958,37.6169,29800.0
2015-02-26 13:20:00,53.45,53.47,53.42,53.44,49900.0,37.6098,37.6239,37.5887,37.6028,49900.0
2015-02-26 13:30:00,53.44,53.52,53.43,53.52,32400.0,37.6028,37.6591,37.5958,37.6591,32400.0
2015-02-26 13:40:00,53.52,53.55,53.48,53.48,37600.0,37.6591,37.6802,37.631,37.631,37600.0
2015-02-26 13:50:00,53.49,53.54,53.48,53.48,25100.0,37.638,37.6732,37.631,37.631,25100.0
2015-02-26 14:00:00,53.48,53.54,53.48,53.51,29900.0,37.631,37.6732,37.631,37.6521,29900.0
2015-02-26 14:10:00,53.51,53.53,53.47,53.5,34800.0,37.6521,37.6661,37.6239,37.645,34800.0
2015-02-26 14:20:00,53.5,53.52,53.45,53.46,25600.0,37.645,37.6591,37.6098,37.6169,25600.0
2015-02-26 14:30:00,53.45,53.47,53.41,53.45,68600.0,37.6098,37.6239,37.5817,37.6098,68600.0
2015-02-26 14:40:00,53.45,53.49,53.4,53.43,28700.0,37.6098,37.638,37.5747,37.5958,28700.0
2015-02-26 14:50:00,53.43,53.47,53.42,53.44,45000.0,37.5958,37.6239,37.5887,37.6028,45000.0
2015-02-26 15:00:00,53.44,53.44,53.35,53.42,50600.0,37.6028,37.6028,37.5395,37.5887,50600.0
2015-02-26 15:10:00,53.41,53.47,53.4,53.45,59000.0,37.5817,37.6239,37.5747,37.6098,59000.0
2015-02-26 15:20:00,53.45,53.47,53.42,53.44,58500.0,37.6098,37.6239,37.5887,37.6028,58500.0
2015-02-26 15:30:00,53.44,53.47,53.41,53.44,63000.0,37.6028,37.6239,37.5817,37.6028,63000.0
2015-02-26 15:40:00,53.45,53.49,53.43,53.47,87400.0,37.6098,37.638,37.5958,37.6239,87400.0
2015-02-26 15:50:00,53.47,53.49,53.41,53.44,195000.0,37.6239,37.638,37.5817,37.6028,195000.0
2015-02-27 09:30:00,53.45,53.5,53.37,53.5,47500.0,37.6098,37.645,37.5535,37.645,47500.0
2015-02-27 09:40:00,53.48,53.51,53.37,53.46,92600.0,37.631,37.6521,37.5535,37.6169,92600.0
2015-02-27 09:50:00,53.45,53.46,53.33,53.43,40300.0,37.6098,37.6169,37.5254,37.5958,40300.0
2015-02-27 10:00:00,53.4,53.48,53.38,53.42,28700.0,37.5747,37.631,37.5606,37.5887,28700.0
2015-02-27 10:10:00,53.42,53.43,53.35,53.4,32100.0,37.5887,37.5958,37.5395,37.5747,32100.0
2015-02-27 10:20:00,53.4,53.43,53.33,53.34,93500.0,37.5747,37.5958,37.5254,37.5324,93500.0
2015-02-27 10:30:00,53.34,53.45,53.33,53.44,62100.0,37.5324,37.6098,37.5254,37.6028,62100.0
2015-02-27 10:40:00,53.43,53.48,53.41,53.41,36800.0,37.5958,37.631,37.5817,37.5817,36800.0
2015-02-27 10:50:00,53.42,53.43,53.38,53.43,30000.0,37.5887,37.5958,37.5606,37.5958,30000.0
2015-02-27 11:00:00,53.44,53.45,53.39,53.45,22900.0,37.6028,37.6098,37.5676,37.6098,22900.0
2015-02-27 11:10:00,53.44,53.46,53.42,53.45,24600.0,37.6028,37.6169,37.5887,37.6098,24600.0
2015-02-27 11:20:00,53.44,53.47,53.41,53.42,46900.0,37.6028,37.6239,37.5817,37.5887,46900.0
2015-02-27 11:30:00,53.43,53.47,53.42,53.46,18100.0,37.5958,37.6239,37.5887,37.6169,18100.0
2015-02-27 11:40:00,53.46,53.49,53.45,53.47,42400.0,37.6169,37.638,37.6098,37.6239,42400.0
2015-02-27 11:50:00,53.47,53.51,53.45,53.51,25200.0,37.6239,37.6521,37.6098,37.6521,25200.0
2015-02-27 12:00:00,53.51,53.54,53.49,53.52,27500.0,37.6521,37.6732,37.638,37.6591,27500.0
2015-02-27 12:10:00,53.53,53.59,53.53,53.59,54900.0,37.6661,37.7084,37.6661,37.7084,54900.0
2015-02-27 12:20:00,53.59,53.71,53.58,53.71,27500.0,37.7084,37.7928,37.7013,37.7928,27500.0
2015-02-27 12:30:00,53.72,53.73,53.68,53.68,39400.0,37.7998,37.8069,37.7717,37.7717,39400.0
2015-02-27 12:40:00,53.68,53.71,53.66,53.68,16500.0,37.7717,37.7928,37.7576,37.7717,16500.0
2015-02-27 12:50:00,53.68,53.71,53.64,53.7,55300.0,37.7717,37.7928,37.7435,37.7858,55300.0
2015-02-27 13:00:00,53.7,53.72,53.66,53.66,18000.0,37.7858,37.7998,37.7576,37.7576,18000.0
2015-02-27 13:10:00,53.67,53.68,53.64,53.64,13500.0,37.7646,37.7717,37.7435,37.7435,13500.0
2015-02-27 13:20:00,53.64,53.64,53.58,53.63,25500.0,37.7435,37.7435,37.7013,37.7365,25500.0
2015-02-27 13:30:00,53.62,53.63,53.55,53.56,27800.0,37.7295,37.7365,37.6802,37.6872,27800.0
2015-02-27 13:40:00,53.55,53.64,53.55,53.62,42500.0,37.6802,37.7435,37.6802,37.7295,42500.0
2015-02-27 13:50:00,53.62,53.65,53.6,53.65,18300.0,37.7295,37.7506,37.7154,37.7506,18300.0
2015-02-27 14:00:00,53.66,53.72,53.66,53.71,35900.0,37.7576,37.7998,37.7576,37.7928,35900.0
2015-02-27 14:10:00,53.7,53.72,53.67,53.68,27100.0,37.7858,37.7998,37.7646,37.7717,27100.0
2015-02-27 14:20:00,53.67,53.75,53.67,53.75,27700.0,37.7646,37.8209,37.7646,37.8209,27700.0
2015-02-27 14:30:00,53.74,53.75,53.69,53.69,55500.0,37.8139,37.8209,37.7787,37.7787,55500.0
2015-02-27 14:40:00,53.69,53.72,53.65,53.72,47600.0,37.7787,37.7998,37.7506,37.7998,47600.0
2015-02-27 14:50:00,53.72,53.74,53.71,53.74,54800.0,37.7998,37.8139,37.7928,37.8139,54800.0
2015-02-27 15:00:00,53.74,53.75,53.69,53.73,92800.0,37.8139,37.8209,37.7787,37.8069,92800.0
2015-02-27 15:10:00,53.73,53.77,53.72,53.77,81900.0,37.8069,37.835,37.7998,37.835,81900.0
2015-02-27 15:20:00,53.76,53.8,53.75,53.8,93800.0,37.828,37.8561,37.8209,37.8561,93800.0
2015-02-27 15:30:00,53.8,53.81,53.73,53.77,134500.0,37.8561,37.8632,37.8069,37.835,134500.0
2015-02-27 15:40:00,53.77,53.83,53.72,53.83,154700.0,37.835,37.8772,37.7998,37.8772,154700.0
2015-02-27 15:50:00,53.82,53.84,53.79,53.81,401800.0,37.8702,37.8843,37.8491,37.8632,401800.0
2015-03-02 09:30:00,53.61,53.76,53.52,53.61,87200.0,37.7224,37.828,37.6591,37.7224,87200.0
2015-03-02 09:40:00,53.62,53.72,53.49,53.58,33300.0,37.7295,37.7998,37.638,37.7013,33300.0
2015-03-02 09:50:00,53.58,53.63,53.54,53.54,25600.0,37.7013,37.7365,37.6732,37.6732,25600.0
2015-03-02 10:00:00,53.53,53.58,53.49,53.56,22300.0,37.6661,37.7013,37.638,37.6872,22300.0
2015-03-02 10:10:00,53.55,53.62,53.54,53.57,30700.0,37.6802,37.7295,37.6732,37.6943,30700.0
2015-03-02 10:20:00,53.58,53.58,53.5,53.51,26700.0,37.7013,37.7013,37.645,37.6521,26700.0
2015-03-02 10:30:00,53.52,53.54,53.48,53.5,18400.0,37.6591,37.6732,37.631,37.645,18400.0
2015-03-02 10:40:00,53.5,53.51,53.43,53.45,18800.0,37.645,37.6521,37.5958,37.6098,18800.0
2015-03-02 10:50:00,53.45,53.47,53.43,53.43,12700.0,37.6098,37.6239,37.5958,37.5958,12700.0
2015-03-02 11:00:00,53.44,53.45,53.39,53.43,42100.0,37.6028,37.6098,37.5676,37.5958,42100.0
2015-03-02 11:10:00,53.44,53.49,53.43,53.43,24500.0,37.6028,37.638,37.5958,37.5958,24500.0
2015-03-02 11:20:00,53.44,53.47,53.43,53.43,16400.0,37.6028,37.6239,37.5958,37.5958,16400.0
2015-03-02 11:30:00,53.44,53.44,53.37,53.42,79900.0,37.6028,37.6028,37.5535,37.5887,79900.0
2015-03-02 11:40:00,53.43,53.45,53.42,53.43,11900.0,37.5958,37.6098,37.5887,37.5958,11900.0
2015-03-02 11:50:00,53.42,53.44,53.42,53.42,10700.0,37.5887,37.6028,37.5887,37.5887,10700.0
2015-03-02 12:00:00,53.42,53.45,53.41,53.44,8200.0,37.5887,37.6098,37.5817,37.6028,8200.0
2015-03-02 12:10:00,53.43,53.44,53.38,53.41,13100.0,37.5958,37.6028,37.5606,37.5817,13100.0
2015-03-02 12:20:00,53.39,53.39,53.33,53.34,16600.0,37.5676,37.5676,37.5254,37.5324,16600.0
2015-03-02 12:30:00,53.33,53.39,53.33,53.37,14100.0,37.5254,37.5676,37.5254,37.5535,14100.0
2015-03-02 12:40:00,53.37,53.39,53.35,53.38,18600.0,37.5535,37.5676,37.5395,37.5606,18600.0
2015-03-02 12:50:00,53.37,53.43,53.37,53.38,12800.0,37.5535,37.5958,37.5535,37.5606,12800.0
2015-03-02 13:00:00,53.39,53.43,53.38,53.41,17900.0,37.5676,37.5958,37.5606,37.5817,17900.0
2015-03-02 13:10:00,53.41,53.42,53.4,53.41,11200.0,37.5817,37.5887,37.5747,37.5817,11200.0
2015-03-02 13:20:00,53.41,53.45,53.41,53.45,18700.0,37.5817,37.6098,37.5817,37.6098,18700.0
2015-03-02 13:30:00,53.45,53.46,53.44,53.45,6100.0,37.6098,37.6169,37.6028,37.6098,6100.0
2015-03-02 13:40:00,53.45,53.49,53.44,53.48,19700.0,37.6098,37.638,37.6028,37.631,19700.0
2015-03-02 13:50:00,53.48,53.49,53.46,53.48,9400.0,37.631,37.638,37.6169,37.631,9400.0
2015-03-02 14:00:00,53.48,53.52,53.47,53.52,19700.0,37.631,37.6591,37.6239,37.6591,19700.0
2015-03-02 14:10:00,53.52,53.53,53.45,53.47,25300.0,37.6591,37.6661,37.6098,37.6239,25300.0
2015-03-02 14:20:00,53.46,53.48,53.44,53.45,13800.0,37.6169,37.631,37.6028,37.6098,13800.0
2015-03-02 14:30:00,53.46,53.49,53.45,53.47,18300.0,37.6169,37.638,37.6098,37.6239,18300.0
2015-03-02 14:40:00,53.47,53.53,53.46,53.53,14900.0,37.6239,37.6661,37.6169,37.6661,14900.0
2015-03-02 14:50:00,53.52,53.57,53.52,53.56,25400.0,37.6591,37.6943,37.6591,37.6872,25400.0
2015-03-02 15:00:00,53.56,53.59,53.54,53.58,23600.0,37.6872,37.7084,37.6732,37.7013,23600.0
2015-03-02 15:10:00,53.58,53.58,53.55,53.57,18900.0,37.7013,37.7013,37.6802,37.6943,18900.0
2015-03-02 15:20:00,53.56,53.59,53.55,53.58,27700.0,37.6872,37.7084,37.6802,37.7013,27700.0
2015-03-02 15:30:00,53.58,53.59,53.55,53.56,42500.0,37.7013,37.7084,37.6802,37.6872,42500.0
2015-03-02 15:40:00,53.57,53.57,53.51,53.52,76900.0,37.6943,37.6943,37.6521,37.6591,76900.0
2015-03-02 15:50:00,53.52,53.52,53.46,53.47,130400.0,37.6591,37.6591,37.6169,37.6239,130400.0
2015-03-03 09:30:00,53.41,53.41,53.23,53.25,45400.0,37.5817,37.5817,37.455,37.4691,45400.0
2015-03-03 09:40:00,53.23,53.28,53.15,53.16,29500.0,37.455,37.4902,37.3987,37.4058,29500.0
2015-03-03 09:50:00,53.15,53.19,53.11,53.12,36500.0,37.3987,37.4269,37.3706,37.3776,36500.0
2015-03-03 10:00:00,53.12,53.19,53.1,53.17,16800.0,37.3776,37.4269,37.3636,37.4128,16800.0
2015-03-03 10:10:00,53.18,53.27,53.18,53.24,24800.0,37.4199,37.4832,37.4199,37.4621,24800.0
2015-03-03 10:20:00,53.25,53.25,53.18,53.21,23300.0,37.4691,37.4691,37.4199,37.441,23300.0
2015-03-03 10:30:00,53.21,53.26,53.2,53.24,37300.0,37.441,37.4761,37.4339,37.4621,37300.0
2015-03-03 10:40:00,53.24,53.29,53.23,53.26,30000.0,37.4621,37.4973,37.455,37.4761,30000.0
2015-03-03 10:50:00,53.26,53.27,53.22,53.24,34200.0,37.4761,37.4832,37.448,37.4621,34200.0
2015-03-03 11:00:00,53.25,53.25,53.19,53.22,38900.0,37.4691,37.4691,37.4269,37.448,38900.0
2015-03-03 11:10:00,53.22,53.27,53.2,53.25,23000.0,37.448,37.4832,37.4339,37.4691,23000.0
2015-03-03 11:20:00,53.25,53.27,53.2,53.23,32100.0,37.4691,37.4832,37.4339,37.455,32100.0
2015-03-03 11:30:00,53.23,53.23,53.14,53.16,39600.0,37.455,37.455,37.3917,37.4058,39600.0
2015-03-03 11:40:00,53.16,53.16,53.05,53.08,35000.0,37.4058,37.4058,37.3284,37.3495,35000.0
2015-03-03 11:50:00,53.08,53.19,53.07,53.16,25400.0,37.3495,37.4269,37.3425,37.4058,25400.0
2015-03-03 12:00:00,53.16,53.16,53.11,53.12,27400.0,37.4058,37.4058,37.3706,37.3776,27400.0
2015-03-03 12:10:00,53.12,53.19,53.11,53.17,25800.0,37.3776,37.4269,37.3706,37.4128,25800.0
2015-03-03 12:20:00,53.18,53.19,53.14,53.17,37300.0,37.4199,37.4269,37.3917,37.4128,37300.0
2015-03-03 12:30:00,53.17,53.25,53.16,53.23,22900.0,37.4128,37.4691,37.4058,37.455,22900.0
2015-03-03 12:40:00,53.23,53.23,53.19,53.21,19100.0,37.455,37.455,37.4269,37.441,19100.0
2015-03-03 12:50:00,53.21,53.28,53.21,53.28,29000.0,37.441,37.4902,37.441,37.4902,29000.0
2015-03-03 13:00:00,53.28,53.3,53.26,53.29,31800.0,37.4902,37.5043,37.4761,37.4973,31800.0
2015-03-03 13:10:00,53.29,53.33,53.25,53.33,24300.0,37.4973,37.5254,37.4691,37.5254,24300.0
2015-03-03 13:20:00,53.33,53.35,53.31,53.33,12400.0,37.5254,37.5395,37.5113,37.5254,12400.0
2015-03-03 13:30:00,53.34,53.37,53.3,53.31,15800.0,37.5324,37.5535,37.5043,37.5113,15800.0
2015-03-03 13:40:00,53.31,53.32,53.29,53.31,26100.0,37.5113,37.5184,37.4973,37.5113,26100.0
2015-03-03 13:50:00,53.3,53.32,53.28,53.28,12600.0,37.5043,37.5184,37.4902,37.4902,12600.0
2015-03-03 14:00:00,53.28,53.33,53.28,53.32,27300.0,37.4902,37.5254,37.4902,37.5184,27300.0
2015-03-03 14:10:00,53.32,53.39,53.32,53.39,28200.0,37.5184,37.5676,37.5184,37.5676,28200.0
2015-03-03 14:20:00,53.39,53.4,53.36,53.39,12600.0,37.5676,37.5747,37.5465,37.5676,12600.0
2015-03-03 14:30:00,53.39,53.39,53.31,53.32,31000.0,37.5676,37.5676,37.5113,37.5184,31000.0
2015-03-03 14:40:00,53.31,53.35,53.29,53.31,19000.0,37.5113,37.5395,37.4973,37.5113,19000.0
2015-03-03 14:50:00,53.31,53.4,53.31,53.38,42900.0,37.5113,37.5747,37.5113,37.5606,42900.0
2015-03-03 15:00:00,53.38,53.39,53.33,53.34,30900.0,37.5606,37.5676,37.5254,37.5324,30900.0
2015-03-03 15:10:00,53.34,53.34,53.3,53.3,37700.0,37.5324,37.5324,37.5043,37.5043,37700.0
2015-03-03 15:20:00,53.3,53.38,53.3,53.36,33700.0,37.5043,37.5606,37.5043,37.5465,33700.0
2015-03-03 15:30:00,53.36,53.45,53.36,53.42,45800.0,37.5465,37.6098,37.5465,37.5887,45800.0
2015-03-03 15:40:00,53.42,53.43,53.38,53.43,47200.0,37.5887,37.5958,37.5606,37.5958,47200.0
2015-03-03 15:50:00,53.43,53.5,53.42,53.48,191500.0,37.5958,37.645,37.5887,37.631,191500.0
2015-03-04 09:30:00,53.34,53.44,53.24,53.28,78700.0,37.5324,37.6028,37.4621,37.4902,78700.0
2015-03-04 09:40:00,53.21,53.32,53.18,53.26,36200.0,37.441,37.5184,37.4199,37.4761,36200.0
2015-03-04 09:50:00,53.27,53.27,53.2,53.22,45300.0,37.4832,37.4832,37.4339,37.448,45300.0
2015-03-04 10:00:00,53.21,53.23,53.0,53.1,73800.0,37.441,37.455,37.2932,37.3636,73800.0
2015-03-04 10:10:00,53.1,53.1,52.97,53.04,88600.0,37.3636,37.3636,37.2721,37.3213,88600.0
2015-03-04 10:20:00,53.04,53.07,52.98,53.06,56100.0,37.3213,37.3425,37.2791,37.3354,56100.0
2015-03-04 10:30:00,53.06,53.1,53.05,53.09,71200.0,37.3354,37.3636,37.3284,37.3565,71200.0
2015-03-04 10:40:00,53.08,53.1,52.99,53.01,28000.0,37.3495,37.3636,37.2862,37.3002,28000.0
2015-03-04 10:50:00,53.01,53.07,53.0,53.02,29400.0,37.3002,37.3425,37.2932,37.3073,29400.0
2015-03-04 11:00:00,53.01,53.06,52.99,53.06,33700.0,37.3002,37.3354,37.2862,37.3354,33700.0
2015-03-04 11:10:00,53.06,53.08,53.02,53.08,29000.0,37.3354,37.3495,37.3073,37.3495,29000.0
2015-03-04 11:20:00,53.07,53.11,53.06,53.09,43700.0,37.3425,37.3706,37.3354,37.3565,43700.0
2015-03-04 11:30:00,53.1,53.15,53.09,53.14,29700.0,37.3636,37.3987,37.3565,37.3917,29700.0
2015-03-04 11:40:00,53.14,53.14,53.1,53.12,27900.0,37.3917,37.3917,37.3636,37.3776,27900.0
2015-03-04 11:50:00,53.11,53.18,53.11,53.15,21300.0,37.3706,37.4199,37.3706,37.3987,21300.0
2015-03-04 12:00:00,53.15,53.22,53.15,53.21,22700.0,37.3987,37.448,37.3987,37.441,22700.0
2015-03-04 12:10:00,53.22,53.29,53.21,53.27,30100.0,37.448,37.4973,37.441,37.4832,30100.0
2015-03-04 12:20:00,53.28,53.29,53.24,53.24,23800.0,37.4902,37.4973,37.4621,37.4621,23800.0
2015-03-04 12:30:00,53.25,53.28,53.21,53.23,29300.0,37.4691,37.4902,37.441,37.455,29300.0
2015-03-04 12:40:00,53.22,53.27,53.2,53.24,28400.0,37.448,37.4832,37.4339,37.4621,28400.0
2015-03-04 12:50:00,53.25,53.26,53.2,53.2,55800.0,37.4691,37.4761,37.4339,37.4339,55800.0
2015-03-04 13:00:00,53.2,53.2,53.1,53.13,18000.0,37.4339,37.4339,37.3636,37.3847,18000.0
2015-03-04 13:10:00,53.13,53.16,53.1,53.15,16700.0,37.3847,37.4058,37.3636,37.3987,16700.0
2015-03-04 13:20:00,53.14,53.2,53.14,53.18,20500.0,37.3917,37.4339,37.3917,37.4199,20500.0
2015-03-04 13:30:00,53.19,53.2,53.16,53.17,27500.0,37.4269,37.4339,37.4058,37.4128,27500.0
2015-03-04 13:40:00,53.18,53.18,53.14,53.15,27300.0,37.4199,37.4199,37.3917,37.3987,27300.0
2015-03-04 13:50:00,53.15,53.18,53.12,53.14,32400.0,37.3987,37.4199,37.3776,37.3917,32400.0
2015-03-04 14:00:00,53.15,53.17,53.13,53.13,15900.0,37.3987,37.4128,37.3847,37.3847,15900.0
2015-03-04 14:10:00,53.14,53.18,53.13,53.17,27800.0,37.3917,37.4199,37.3847,37.4128,27800.0
2015-03-04 14:20:00,53.17,53.19,53.16,53.17,19300.0,37.4128,37.4269,37.4058,37.4128,19300.0
2015-03-04 14:30:00,53.17,53.17,53.14,53.16,30700.0,37.4128,37.4128,37.3917,37.4058,30700.0
2015-03-04 14:40:00,53.17,53.19,53.14,53.18,25700.0,37.4128,37.4269,37.3917,37.4199,25700.0
2015-03-04 14:50:00,53.19,53.22,53.17,53.2,39900.0,37.4269,37.448,37.4128,37.4339,39900.0
2015-03-04 15:00:00,53.21,53.22,53.13,53.15,46700.0,37.441,37.448,37.3847,37.3987,46700.0
2015-03-04 15:10:00,53.15,53.19,53.14,53.16,40000.0,37.3987,37.4269,37.3917,37.4058,40000.0
2015-03-04 15:20:00,53.16,53.2,53.14,53.2,62400.0,37.4058,37.4339,37.3917,37.4339,62400.0
2015-03-04 15:30:00,53.2,53.24,53.19,53.24,76400.0,37.4339,37.4621,37.4269,37.4621,76400.0
2015-03-04 15:40:00,53.23,53.24,53.18,53.22,103000.0,37.455,37.4621,37.4199,37.448,103000.0
2015-03-04 15:50:00,53.22,53.25,53.21,53.22,133100.0,37.448,37.4691,37.441,37.448,133100.0
2015-03-05 09:30:00,53.35,53.35,53.0,53.0,68100.0,37.5395,37.5395,37.2932,37.2932,68100.0
2015-03-05 09:40:00,53.01,53.03,52.92,52.96,32400.0,37.3002,37.3143,37.2369,37.2651,32400.0
2015-03-05 09:50:00,52.97,53.03,52.93,52.98,24000.0,37.2721,37.3143,37.2439,37.2791,24000.0
2015-03-05 10:00:00,52.96,52.99,52.92,52.96,23400.0,37.2651,37.2862,37.2369,37.2651,23400.0
2015-03-05 10:10:00,52.96,53.0,52.96,52.99,42600.0,37.2651,37.2932,37.2651,37.2862,42600.0
2015-03-05 10:20:00,53.0,53.14,53.0,53.11,40700.0,37.2932,37.3917,37.2932,37.3706,40700.0
2015-03-05 10:30:00,53.1,53.13,53.09,53.12,19200.0,37.3636,37.3847,37.3565,37.3776,19200.0
2015-03-05 10:40:00,53.11,53.16,53.11,53.14,20300.0,37.3706,37.4058,37.3706,37.3917,20300.0
2015-03-05 10:50:00,53.13,53.15,53.1,53.1,22100.0,37.3847,37.3987,37.3636,37.3636,22100.0
2015-03-05 11:00:00,53.11,53.11,53.04,53.04,18300.0,37.3706,37.3706,37.3213,37.3213,18300.0
2015-03-05 11:10:00,53.04,53.05,52.99,52.99,23900.0,37.3213,37.3284,37.2862,37.2862,23900.0
2015-03-05 11:20:00,53.0,53.04,52.99,53.02,14800.0,37.2932,37.3213,37.2862,37.3073,14800.0
2015-03-05 11:30:00,53.02,53.11,53.02,53.1,16900.0,37.3073,37.3706,37.3073,37.3636,16900.0
2015-03-05 11:40:00,53.11,53.16,53.07,53.14,20000.0,37.3706,37.4058,37.3425,37.3917,20000.0
2015-03-05 11:50:00,53.15,53.18,53.12,53.18,23400.0,37.3987,37.4199,37.3776,37.4199,23400.0
2015-03-05 12:00:00,53.16,53.24,53.16,53.21,31300.0,37.4058,37.4621,37.4058,37.441,31300.0
2015-03-05 12:10:00,53.22,53.25,53.18,53.23,34200.0,37.448,37.4691,37.4199,37.455,34200.0
2015-03-05 12:20:00,53.22,53.23,53.19,53.21,42500.0,37.448,37.455,37.4269,37.441,42500.0
2015-03-05 12:30:00,53.21,53.22,53.19,53.2,22800.0,37.441,37.448,37.4269,37.4339,22800.0
2015-03-05 12:40:00,53.2,53.22,53.18,53.19,27800.0,37.4339,37.448,37.4199,37.4269,27800.0
2015-03-05 12:50:00,53.2,53.2,53.15,53.16,64700.0,37.4339,37.4339,37.3987,37.4058,64700.0
2015-03-05 13:00:00,53.16,53.23,53.16,53.23,36200.0,37.4058,37.455,37.4058,37.455,36200.0
2015-03-05 13:10:00,53.22,53.26,53.2,53.22,51600.0,37.448,37.4761,37.4339,37.448,51600.0
2015-03-05 13:20:00,53.23,53.25,53.19,53.22,21800.0,37.455,37.4691,37.4269,37.448,21800.0
2015-03-05 13:30:00,53.22,53.23,53.2,53.21,15800.0,37.448,37.455,37.4339,37.441,15800.0
2015-03-05 13:40:00,53.21,53.25,53.21,53.21,33000.0,37.441,37.4691,37.441,37.441,33000.0
2015-03-05 13:50:00,53.21,53.25,53.2,53.22,21800.0,37.441,37.4691,37.4339,37.448,21800.0
2015-03-05 14:00:00,53.22,53.25,53.2,53.24,21500.0,37.448,37.4691,37.4339,37.4621,21500.0
2015-03-05 14:10:00,53.23,53.24,53.21,53.21,13200.0,37.455,37.4621,37.441,37.441,13200.0
2015-03-05 14:20:00,53.21,53.25,53.2,53.21,15100.0,37.441,37.4691,37.4339,37.441,15100.0
2015-03-05 14:30:00,53.22,53.24,53.2,53.23,19600.0,37.448,37.4621,37.4339,37.455,19600.0
2015-03-05 14:40:00,53.24,53.26,53.2,53.21,22200.0,37.4621,37.4761,37.4339,37.441,22200.0
2015-03-05 14:50:00,53.21,53.27,53.2,53.25,20500.0,37.441,37.4832,37.4339,37.4691,20500.0
2015-03-05 15:00:00,53.26,53.26,53.19,53.23,51000.0,37.4761,37.4761,37.4269,37.455,51000.0
2015-03-05 15:10:00,53.23,53.26,53.23,53.24,23400.0,37.455,37.4761,37.455,37.4621,23400.0
2015-03-05 15:20:00,53.24,53.27,53.24,53.27,34000.0,37.4621,37.4832,37.4621,37.4832,34000.0
2015-03-05 15:30:00,53.26,53.29,53.25,53.27,45700.0,37.4761,37.4973,37.4691,37.4832,45700.0
2015-03-05 15:40:00,53.28,53.32,53.27,53.28,60000.0,37.4902,37.5184,37.4832,37.4902,60000.0
2015-03-05 15:50:00,53.29,53.31,53.26,53.27,172600.0,37.4973,37.5113,37.4761,37.4832,172600.0
2015-03-06 09:30:00,52.94,52.95,52.59,52.67,153800.0,37.251,37.258,37.0047,37.061,153800.0
2015-03-06 09:40:00,52.67,52.7,52.49,52.56,99200.0,37.061,37.0821,36.9343,36.9836,99200.0
2015-03-06 09:50:00,52.55,52.66,52.54,52.57,56800.0,36.9766,37.054,36.9695,36.9906,56800.0
2015-03-06 10:00:00,52.56,52.59,52.3,52.31,81200.0,36.9836,37.0047,36.8006,36.8077,81200.0
2015-03-06 10:10:00,52.31,52.42,52.29,52.35,67300.0,36.8077,36.8851,36.7936,36.8358,67300.0
2015-03-06 10:20:00,52.35,52.36,52.27,52.34,31100.0,36.8358,36.8429,36.7795,36.8288,31100.0
2015-03-06 10:30:00,52.33,52.36,52.31,52.31,16000.0,36.8218,36.8429,36.8077,36.8077,16000.0
2015-03-06 10:40:00,52.31,52.32,52.24,52.24,19200.0,36.8077,36.8147,36.7584,36.7584,19200.0
2015-03-06 10:50:00,52.24,52.33,52.2,52.32,48500.0,36.7584,36.8218,36.7303,36.8147,48500.0
2015-03-06 11:00:00,52.32,52.32,52.21,52.21,52700.0,36.8147,36.8147,36.7373,36.7373,52700.0
2015-03-06 11:10:00,52.22,52.25,52.11,52.12,68100.0,36.7444,36.7655,36.667,36.674,68100.0
2015-03-06 11:20:00,52.12,52.22,52.12,52.2,56800.0,36.674,36.7444,36.674,36.7303,56800.0
2015-03-06 11:30:00,52.18,52.23,52.15,52.19,83000.0,36.7162,36.7514,36.6951,36.7232,83000.0
2015-03-06 11:40:00,52.19,52.19,52.1,52.12,71100.0,36.7232,36.7232,36.6599,36.674,71100.0
2015-03-06 11:50:00,52.11,52.19,52.1,52.12,40900.0,36.667,36.7232,36.6599,36.674,40900.0
2015-03-06 12:00:00,52.13,52.13,52.06,52.09,84800.0,36.681,36.681,36.6318,36.6529,84800.0
2015-03-06 12:10:00,52.08,52.1,52.0,52.0,110200.0,36.6458,36.6599,36.5896,36.5896,110200.0
2015-03-06 12:20:00,52.01,52.07,51.99,52.05,73600.0,36.5966,36.6388,36.5825,36.6247,73600.0
2015-03-06 12:30:00,52.04,52.06,52.02,52.05,32300.0,36.6177,36.6318,36.6036,36.6247,32300.0
2015-03-06 12:40:00,52.05,52.09,52.04,52.07,56900.0,36.6247,36.6529,36.6177,36.6388,56900.0
2015-03-06 12:50:00,52.08,52.08,51.94,51.99,52600.0,36.6458,36.6458,36.5473,36.5825,52600.0
2015-03-06 13:00:00,51.99,52.03,51.95,52.02,62900.0,36.5825,36.6107,36.5544,36.6036,62900.0
2015-03-06 13:10:00,52.02,52.05,51.99,52.01,38600.0,36.6036,36.6247,36.5825,36.5966,38600.0
2015-03-06 13:20:00,52.02,52.05,51.99,52.05,50200.0,36.6036,36.6247,36.5825,36.6247,50200.0
2015-03-06 13:30:00,52.05,52.06,52.01,52.04,81300.0,36.6247,36.6318,36.5966,36.6177,81300.0
2015-03-06 13:40:00,52.02,52.06,51.95,52.0,81000.0,36.6036,36.6318,36.5544,36.5896,81000.0
2015-03-06 13:50:00,51.99,52.02,51.97,52.0,25300.0,36.5825,36.6036,36.5684,36.5896,25300.0
2015-03-06 14:00:00,52.01,52.09,52.0,52.08,31300.0,36.5966,36.6529,36.5896,36.6458,31300.0
2015-03-06 14:10:00,52.07,52.09,52.06,52.09,27700.0,36.6388,36.6529,36.6318,36.6529,27700.0
2015-03-06 14:20:00,52.09,52.09,52.0,52.05,61500.0,36.6529,36.6529,36.5896,36.6247,61500.0
2015-03-06 14:30:00,52.05,52.1,52.03,52.04,62400.0,36.6247,36.6599,36.6107,36.6177,62400.0
2015-03-06 14:40:00,52.03,52.11,52.03,52.1,56800.0,36.6107,36.667,36.6107,36.6599,56800.0
2015-03-06 14:50:00,52.09,52.12,52.07,52.08,34500.0,36.6529,36.674,36.6388,36.6458,34500.0
2015-03-06 15:00:00,52.08,52.15,52.07,52.13,46100.0,36.6458,36.6951,36.6388,36.681,46100.0
2015-03-06 15:10:00,52.13,52.2,52.11,52.2,128000.0,36.681,36.7303,36.667,36.7303,128000.0
2015-03-06 15:20:00,52.19,52.21,52.07,52.11,71900.0,36.7232,36.7373,36.6388,36.667,71900.0
2015-03-06 15:30:00,52.1,52.17,52.08,52.11,137100.0,36.6599,36.7092,36.6458,36.667,137100.0
2015-03-06 15:40:00,52.11,52.12,52.04,52.05,178700.0,36.667,36.674,36.6177,36.6247,178700.0
2015-03-06 15:50:00,52.05,52.14,52.04,52.13,268000.0,36.6247,36.6881,36.6177,36.681,268000.0
2015-03-09 09:30:00,52.09,52.16,51.94,52.12,98400.0,36.6529,36.7021,36.5473,36.674,98400.0
2015-03-09 09:40:00,52.12,52.17,51.99,52.02,25900.0,36.674,36.7092,36.5825,36.6036,25900.0
2015-03-09 09:50:00,52.03,52.13,51.99,52.09,28900.0,36.6107,36.681,36.5825,36.6529,28900.0
2015-03-09 10:00:00,52.09,52.17,52.07,52.15,18800.0,36.6529,36.7092,36.6388,36.6951,18800.0
2015-03-09 10:10:00,52.16,52.26,52.14,52.26,28400.0,36.7021,36.7725,36.6881,36.7725,28400.0
2015-03-09 10:20:00,52.26,52.3,52.25,52.27,47500.0,36.7725,36.8006,36.7655,36.7795,47500.0
2015-03-09 10:30:00,52.27,52.31,52.25,52.3,49300.0,36.7795,36.8077,36.7655,36.8006,49300.0
2015-03-09 10:40:00,52.29,52.37,52.28,52.37,60000.0,36.7936,36.8499,36.7866,36.8499,60000.0
2015-03-09 10:50:00,52.37,52.39,52.35,52.38,55000.0,36.8499,36.864,36.8358,36.8569,55000.0
2015-03-09 11:00:00,52.37,52.38,52.36,52.37,67000.0,36.8499,36.8569,36.8429,36.8499,67000.0
2015-03-09 11:10:00,52.36,52.39,52.35,52.37,55800.0,36.8429,36.864,36.8358,36.8499,55800.0
2015-03-09 11:20:00,52.37,52.39,52.36,52.38,52200.0,36.8499,36.864,36.8429,36.8569,52200.0
2015-03-09 11:30:00,52.38,52.39,52.35,52.37,32400.0,36.8569,36.864,36.8358,36.8499,32400.0
2015-03-09 11:40:00,52.37,52.4,52.37,52.39,24900.0,36.8499,36.871,36.8499,36.864,24900.0
2015-03-09 11:50:00,52.4,52.44,52.39,52.42,61400.0,36.871,36.8992,36.864,36.8851,61400.0
2015-03-09 12:00:00,52.42,52.44,52.37,52.39,33900.0,36.8851,36.8992,36.8499,36.864,33900.0
2015-03-09 12:10:00,52.39,52.43,52.39,52.41,25500.0,36.864,36.8921,36.864,36.8781,25500.0
2015-03-09 12:20:00,52.41,52.44,52.4,52.41,23500.0,36.8781,36.8992,36.871,36.8781,23500.0
2015-03-09 12:30:00,52.41,52.51,52.4,52.51,55300.0,36.8781,36.9484,36.871,36.9484,55300.0
2015-03-09 12:40:00,52.51,52.58,52.5,52.55,32200.0,36.9484,36.9977,36.9414,36.9766,32200.0
2015-03-09 12:50:00,52.55,52.62,52.55,52.59,31700.0,36.9766,37.0258,36.9766,37.0047,31700.0
2015-03-09 13:00:00,52.58,52.58,52.5,52.51,11200.0,36.9977,36.9977,36.9414,36.9484,11200.0
2015-03-09 13:10:00,52.51,52.53,52.5,52.51,21600.0,36.9484,36.9625,36.9414,36.9484,21600.0
2015-03-09 13:20:00,52.5,52.52,52.5,52.51,21700.0,36.9414,36.9555,36.9414,36.9484,21700.0
2015-03-09 13:30:00,52.51,52.54,52.5,52.5,29700.0,36.9484,36.9695,36.9414,36.9414,29700.0
2015-03-09 13:40:00,52.5,52.53,52.49,52.52,19900.0,36.9414,36.9625,36.9343,36.9555,19900.0
2015-03-09 13:50:00,52.53,52.53,52.49,52.5,13300.0,36.9625,36.9625,36.9343,36.9414,13300.0
2015-03-09 14:00:00,52.51,52.52,52.5,52.5,20400.0,36.9484,36.9555,36.9414,36.9414,20400.0
2015-03-09 14:10:00,52.5,52.51,52.5,52.51,10200.0,36.9414,36.9484,36.9414,36.9484,10200.0
2015-03-09 14:20:00,52.5,52.52,52.49,52.5,18700.0,36.9414,36.9555,36.9343,36.9414,18700.0
2015-03-09 14:30:00,52.5,52.54,52.5,52.53,31000.0,36.9414,36.9695,36.9414,36.9625,31000.0
2015-03-09 14:40:00,52.54,52.58,52.53,52.58,35600.0,36.9695,36.9977,36.9625,36.9977,35600.0
2015-03-09 14:50:00,52.58,52.62,52.56,52.57,28800.0,36.9977,37.0258,36.9836,36.9906,28800.0
2015-03-09 15:00:00,52.57,52.61,52.54,52.61,53800.0,36.9906,37.0188,36.9695,37.0188,53800.0
2015-03-09 15:10:00,52.62,52.63,52.58,52.58,74200.0,37.0258,37.0329,36.9977,36.9977,74200.0
2015-03-09 15:20:00,52.58,52.64,52.55,52.63,89800.0,36.9977,37.0399,36.9766,37.0329,89800.0
2015-03-09 15:30:00,52.63,52.66,52.57,52.57,101900.0,37.0329,37.054,36.9906,36.9906,101900.0
2015-03-09 15:40:00,52.57,52.63,52.55,52.62,117800.0,36.9906,37.0329,36.9766,37.0258,117800.0
2015-03-09 15:50:00,52.61,52.62,52.5,52.5,185000.0,37.0188,37.0258,36.9414,36.9414,185000.0
2015-03-10 09:30:00,52.21,52.24,52.01,52.01,55900.0,36.7373,36.7584,36.5966,36.5966,55900.0
2015-03-10 09:40:00,52.01,52.14,51.99,52.13,39600.0,36.5966,36.6881,36.5825,36.681,39600.0
2015-03-10 09:50:00,52.12,52.22,52.12,52.12,35800.0,36.674,36.7444,36.674,36.674,35800.0
2015-03-10 10:00:00,52.12,52.2,52.1,52.18,62900.0,36.674,36.7303,36.6599,36.7162,62900.0
2015-03-10 10:10:00,52.19,52.2,52.11,52.18,71100.0,36.7232,36.7303,36.667,36.7162,71100.0
2015-03-10 10:20:00,52.18,52.2,52.1,52.13,26800.0,36.7162,36.7303,36.6599,36.681,26800.0
2015-03-10 10:30:00,52.13,52.16,52.11,52.16,46500.0,36.681,36.7021,36.667,36.7021,46500.0
2015-03-10 10:40:00,52.16,52.21,52.16,52.21,31500.0,36.7021,36.7373,36.7021,36.7373,31500.0
2015-03-10 10:50:00,52.21,52.3,52.21,52.22,39200.0,36.7373,36.8006,36.7373,36.7444,39200.0
2015-03-10 11:00:00,52.22,52.26,52.19,52.21,31700.0,36.7444,36.7725,36.7232,36.7373,31700.0
2015-03-10 11:10:00,52.22,52.28,52.18,52.28,21400.0,36.7444,36.7866,36.7162,36.7866,21400.0
2015-03-10 11:20:00,52.28,52.31,52.24,52.26,128200.0,36.7866,36.8077,36.7584,36.7725,128200.0
2015-03-10 11:30:00,52.25,52.25,52.14,52.14,21400.0,36.7655,36.7655,36.6881,36.6881,21400.0
2015-03-10 11:40:00,52.13,52.15,52.01,52.02,22600.0,36.681,36.6951,36.5966,36.6036,22600.0
2015-03-10 11:50:00,52.02,52.03,51.95,51.95,16800.0,36.6036,36.6107,36.5544,36.5544,16800.0
2015-03-10 12:00:00,51.96,52.02,51.91,52.02,25800.0,36.5614,36.6036,36.5262,36.6036,25800.0
2015-03-10 12:10:00,52.02,52.07,52.01,52.02,19200.0,36.6036,36.6388,36.5966,36.6036,19200.0
2015-03-10 12:20:00,52.01,52.01,51.96,51.98,27700.0,36.5966,36.5966,36.5614,36.5755,27700.0
2015-03-10 12:30:00,51.96,52.03,51.94,52.02,20000.0,36.5614,36.6107,36.5473,36.6036,20000.0
2015-03-10 12:40:00,52.02,52.07,52.0,52.01,13000.0,36.6036,36.6388,36.5896,36.5966,13000.0
2015-03-10 12:50:00,52.01,52.01,51.93,51.93,67400.0,36.5966,36.5966,36.5403,36.5403,67400.0
2015-03-10 13:00:00,51.93,51.98,51.92,51.93,42900.0,36.5403,36.5755,36.5333,36.5403,42900.0
2015-03-10 13:10:00,51.92,51.93,51.89,51.92,20900.0,36.5333,36.5403,36.5122,36.5333,20900.0
2015-03-10 13:20:00,51.93,52.03,51.93,52.0,18100.0,36.5403,36.6107,36.5403,36.5896,18100.0
2015-03-10 13:30:00,51.99,51.99,51.93,51.94,17500.0,36.5825,36.5825,36.5403,36.5473,17500.0
2015-03-10 13:40:00,51.95,52.01,51.91,52.0,46400.0,36.5544,36.5966,36.5262,36.5896,46400.0
2015-03-10 13:50:00,51.99,52.01,51.97,51.97,31100.0,36.5825,36.5966,36.5684,36.5684,31100.0
2015-03-10 14:00:00,51.98,52.03,51.96,52.02,25000.0,36.5755,36.6107,36.5614,36.6036,25000.0
2015-03-10 14:10:00,52.03,52.03,51.93,51.93,41400.0,36.6107,36.6107,36.5403,36.5403,41400.0
2015-03-10 14:20:00,51.92,51.92,51.89,51.89,20900.0,36.5333,36.5333,36.5122,36.5122,20900.0
2015-03-10 14:30:00,51.89,51.95,51.87,51.91,35800.0,36.5122,36.5544,36.4981,36.5262,35800.0
2015-03-10 14:40:00,51.91,51.93,51.87,51.91,33300.0,36.5262,36.5403,36.4981,36.5262,33300.0
2015-03-10 14:50:00,51.92,51.93,51.85,51.85,34800.0,36.5333,36.5403,36.484,36.484,34800.0
2015-03-10 15:00:00,51.85,51.94,51.83,51.92,34700.0,36.484,36.5473,36.4699,36.5333,34700.0
2015-03-10 15:10:00,51.91,51.96,51.88,51.96,33900.0,36.5262,36.5614,36.5051,36.5614,33900.0
2015-03-10 15:20:00,51.96,51.99,51.9,51.91,52900.0,36.5614,36.5825,36.5192,36.5262,52900.0
2015-03-10 15:30:00,51.91,51.91,51.84,51.89,50800.0,36.5262,36.5262,36.477,36.5122,50800.0
2015-03-10 15:40:00,51.9,51.93,51.88,51.91,90600.0,36.5192,36.5403,36.5051,36.5262,90600.0
2015-03-10 15:50:00,51.91,51.92,51.8,51.8,261300.0,36.5262,36.5333,36.4488,36.4488,261300.0
2015-03-11 09:30:00,51.96,52.1,51.71,51.86,183400.0,36.5614,36.6599,36.3855,36.491,183400.0
2015-03-11 09:40:00,51.84,51.86,51.72,51.78,61000.0,36.477,36.491,36.3925,36.4348,61000.0
2015-03-11 09:50:00,51.79,51.83,51.76,51.77,27900.0,36.4418,36.4699,36.4207,36.4277,27900.0
2015-03-11 10:00:00,51.78,51.8,51.68,51.73,48400.0,36.4348,36.4488,36.3644,36.3996,48400.0
2015-03-11 10:10:00,51.72,51.74,51.63,51.63,56000.0,36.3925,36.4066,36.3292,36.3292,56000.0
2015-03-11 10:20:00,51.64,51.65,51.56,51.59,25300.0,36.3362,36.3433,36.28,36.3011,25300.0
2015-03-11 10:30:00,51.58,51.63,51.48,51.49,42400.0,36.294,36.3292,36.2237,36.2307,42400.0
2015-03-11 10:40:00,51.49,51.56,51.43,51.56,30600.0,36.2307,36.28,36.1885,36.28,30600.0
2015-03-11 10:50:00,51.57,51.61,51.53,51.54,31300.0,36.287,36.3151,36.2588,36.2659,31300.0
2015-03-11 11:00:00,51.53,51.56,51.47,51.53,75500.0,36.2588,36.28,36.2166,36.2588,75500.0
2015-03-11 11:10:00,51.53,51.6,51.51,51.51,29200.0,36.2588,36.3081,36.2448,36.2448,29200.0
2015-03-11 11:20:00,51.52,51.59,51.5,51.59,55500.0,36.2518,36.3011,36.2377,36.3011,55500.0
2015-03-11 11:30:00,51.59,51.6,51.51,51.52,36000.0,36.3011,36.3081,36.2448,36.2518,36000.0
2015-03-11 11:40:00,51.51,51.55,51.5,51.53,33300.0,36.2448,36.2729,36.2377,36.2588,33300.0
2015-03-11 11:50:00,51.53,51.55,51.51,51.53,31500.0,36.2588,36.2729,36.2448,36.2588,31500.0
2015-03-11 12:00:00,51.53,51.6,51.52,51.59,47600.0,36.2588,36.3081,36.2518,36.3011,47600.0
2015-03-11 12:10:00,51.59,51.64,51.58,51.63,32100.0,36.3011,36.3362,36.294,36.3292,32100.0
2015-03-11 12:20:00,51.63,51.64,51.58,51.64,43200.0,36.3292,36.3362,36.294,36.3362,43200.0
2015-03-11 12:30:00,51.64,51.71,51.63,51.71,36800.0,36.3362,36.3855,36.3292,36.3855,36800.0
2015-03-11 12:40:00,51.71,51.75,51.69,51.71,30500.0,36.3855,36.4136,36.3714,36.3855,30500.0
2015-03-11 12:50:00,51.71,51.74,51.7,51.73,32200.0,36.3855,36.4066,36.3785,36.3996,32200.0
2015-03-11 13:00:00,51.72,51.76,51.71,51.75,23400.0,36.3925,36.4207,36.3855,36.4136,23400.0
2015-03-11 13:10:00,51.75,51.75,51.7,51.73,23900.0,36.4136,36.4136,36.3785,36.3996,23900.0
2015-03-11 13:20:00,51.73,51.79,51.72,51.77,65300.0,36.3996,36.4418,36.3925,36.4277,65300.0
2015-03-11 13:30:00,51.77,51.77,51.63,51.67,34200.0,36.4277,36.4277,36.3292,36.3574,34200.0
2015-03-11 13:40:00,51.66,51.67,51.58,51.58,51300.0,36.3503,36.3574,36.294,36.294,51300.0
2015-03-11 13:50:00,51.58,51.62,51.57,51.61,32700.0,36.294,36.3222,36.287,36.3151,32700.0
2015-03-11 14:00:00,51.61,51.64,51.6,51.63,23000.0,36.3151,36.3362,36.3081,36.3292,23000.0
2015-03-11 14:10:00,51.64,51.7,51.61,51.68,26900.0,36.3362,36.3785,36.3151,36.3644,26900.0
2015-03-11 14:20:00,51.68,51.71,51.63,51.67,77700.0,36.3644,36.3855,36.3292,36.3574,77700.0
2015-03-11 14:30:00,51.66,51.72,51.66,51.72,47500.0,36.3503,36.3925,36.3503,36.3925,47500.0
2015-03-11 14:40:00,51.72,51.74,51.68,51.74,39600.0,36.3925,36.4066,36.3644,36.4066,39600.0
2015-03-11 14:50:00,51.74,51.76,51.71,51.75,33700.0,36.4066,36.4207,36.3855,36.4136,33700.0
2015-03-11 15:00:00,51.75,51.75,51.7,51.71,54100.0,36.4136,36.4136,36.3785,36.3855,54100.0
2015-03-11 15:10:00,51.71,51.75,51.68,51.73,68200.0,36.3855,36.4136,36.3644,36.3996,68200.0
2015-03-11 15:20:00,51.73,51.74,51.65,51.65,77000.0,36.3996,36.4066,36.3433,36.3433,77000.0
2015-03-11 15:30:00,51.65,51.69,51.64,51.66,110600.0,36.3433,36.3714,36.3362,36.3503,110600.0
2015-03-11 15:40:00,51.66,51.68,51.64,51.66,86200.0,36.3503,36.3644,36.3362,36.3503,86200.0
2015-03-11 15:50:00,51.65,51.73,51.64,51.69,171200.0,36.3433,36.3996,36.3362,36.3714,171200.0
2015-03-12 09:30:00,51.88,52.1,51.87,52.05,110100.0,36.5051,36.6599,36.4981,36.6247,110100.0
2015-03-12 09:40:00,52.05,52.23,52.05,52.22,52200.0,36.6247,36.7514,36.6247,36.7444,52200.0
2015-03-12 09:50:00,52.23,52.28,52.21,52.24,49900.0,36.7514,36.7866,36.7373,36.7584,49900.0
2015-03-12 10:00:00,52.25,52.25,52.19,52.22,83900.0,36.7655,36.7655,36.7232,36.7444,83900.0
2015-03-12 10:10:00,52.23,52.23,52.11,52.13,42600.0,36.7514,36.7514,36.667,36.681,42600.0
2015-03-12 10:20:00,52.14,52.27,52.13,52.25,28300.0,36.6881,36.7795,36.681,36.7655,28300.0
2015-03-12 10:30:00,52.25,52.32,52.25,52.3,35500.0,36.7655,36.8147,36.7655,36.8006,35500.0
2015-03-12 10:40:00,52.3,52.31,52.18,52.18,47500.0,36.8006,36.8077,36.7162,36.7162,47500.0
2015-03-12 10:50:00,52.18,52.24,52.17,52.23,60800.0,36.7162,36.7584,36.7092,36.7514,60800.0
2015-03-12 11:00:00,52.23,52.28,52.21,52.22,97300.0,36.7514,36.7866,36.7373,36.7444,97300.0
2015-03-12 11:10:00,52.23,52.32,52.2,52.31,44900.0,36.7514,36.8147,36.7303,36.8077,44900.0
2015-03-12 11:20:00,52.3,52.39,52.3,52.36,39200.0,36.8006,36.864,36.8006,36.8429,39200.0
2015-03-12 11:30:00,52.36,52.36,52.31,52.32,19200.0,36.8429,36.8429,36.8077,36.8147,19200.0
2015-03-12 11:40:00,52.33,52.36,52.31,52.34,21800.0,36.8218,36.8429,36.8077,36.8288,21800.0
2015-03-12 11:50:00,52.34,52.38,52.32,52.34,26100.0,36.8288,36.8569,36.8147,36.8288,26100.0
2015-03-12 12:00:00,52.35,52.37,52.29,52.3,21800.0,36.8358,36.8499,36.7936,36.8006,21800.0
2015-03-12 12:10:00,52.29,52.37,52.29,52.36,22900.0,36.7936,36.8499,36.7936,36.8429,22900.0
2015-03-12 12:20:00,52.37,52.39,52.32,52.38,24500.0,36.8499,36.864,36.8147,36.8569,24500.0
2015-03-12 12:30:00,52.38,52.4,52.34,52.36,21700.0,36.8569,36.871,36.8288,36.8429,21700.0
2015-03-12 12:40:00,52.35,52.35,52.31,52.32,18700.0,36.8358,36.8358,36.8077,36.8147,18700.0
2015-03-12 12:50:00,52.32,52.35,52.3,52.35,17100.0,36.8147,36.8358,36.8006,36.8358,17100.0
2015-03-12 13:00:00,52.35,52.46,52.34,52.45,43400.0,36.8358,36.9132,36.8288,36.9062,43400.0
2015-03-12 13:10:00,52.44,52.46,52.38,52.43,41500.0,36.8992,36.9132,36.8569,36.8921,41500.0
2015-03-12 13:20:00,52.43,52.43,52.35,52.39,21900.0,36.8921,36.8921,36.8358,36.864,21900.0
2015-03-12 13:30:00,52.39,52.43,52.33,52.35,81200.0,36.864,36.8921,36.8218,36.8358,81200.0
2015-03-12 13:40:00,52.34,52.39,52.33,52.38,18200.0,36.8288,36.864,36.8218,36.8569,18200.0
2015-03-12 13:50:00,52.38,52.42,52.38,52.4,23300.0,36.8569,36.8851,36.8569,36.871,23300.0
2015-03-12 14:00:00,52.4,52.43,52.37,52.42,17600.0,36.871,36.8921,36.8499,36.8851,17600.0
2015-03-12 14:10:00,52.42,52.47,52.38,52.42,112100.0,36.8851,36.9203,36.8569,36.8851,112100.0
2015-03-12 14:20:00,52.41,52.45,52.41,52.44,24600.0,36.8781,36.9062,36.8781,36.8992,24600.0
2015-03-12 14:30:00,52.44,52.49,52.44,52.49,22200.0,36.8992,36.9343,36.8992,36.9343,22200.0
2015-03-12 14:40:00,52.48,52.59,52.47,52.58,52600.0,36.9273,37.0047,36.9203,36.9977,52600.0
2015-03-12 14:50:00,52.58,52.66,52.57,52.65,102400.0,36.9977,37.054,36.9906,37.0469,102400.0
2015-03-12 15:00:00,52.66,52.7,52.65,52.66,59800.0,37.054,37.0821,37.0469,37.054,59800.0
2015-03-12 15:10:00,52.66,52.69,52.61,52.61,52100.0,37.054,37.0751,37.0188,37.0188,52100.0
2015-03-12 15:20:00,52.62,52.63,52.58,52.62,41800.0,37.0258,37.0329,36.9977,37.0258,41800.0
2015-03-12 15:30:00,52.61,52.62,52.54,52.58,132800.0,37.0188,37.0258,36.9695,36.9977,132800.0
2015-03-12 15:40:00,52.58,52.62,52.56,52.62,125800.0,36.9977,37.0258,36.9836,37.0258,125800.0
2015-03-12 15:50:00,52.61,52.64,52.59,52.61,134300.0,37.0188,37.0399,37.0047,37.0188,134300.0
2015-03-13 09:30:00,52.47,52.56,52.09,52.31,73800.0,36.9203,36.9836,36.6529,36.8077,73800.0
2015-03-13 09:40:00,52.3,52.35,52.21,52.32,29900.0,36.8006,36.8358,36.7373,36.8147,29900.0
2015-03-13 09:50:00,52.33,52.43,52.32,52.35,34300.0,36.8218,36.8921,36.8147,36.8358,34300.0
2015-03-13 10:00:00,52.33,52.36,52.14,52.18,27500.0,36.8218,36.8429,36.6881,36.7162,27500.0
2015-03-13 10:10:00,52.17,52.29,52.14,52.29,26500.0,36.7092,36.7936,36.6881,36.7936,26500.0
2015-03-13 10:20:00,52.28,52.3,52.15,52.16,26900.0,36.7866,36.8006,36.6951,36.7021,26900.0
2015-03-13 10:30:00,52.15,52.19,52.11,52.19,14600.0,36.6951,36.7232,36.667,36.7232,14600.0
2015-03-13 10:40:00,52.18,52.22,52.1,52.11,24500.0,36.7162,36.7444,36.6599,36.667,24500.0
2015-03-13 10:50:00,52.1,52.11,51.97,51.97,33300.0,36.6599,36.667,36.5684,36.5684,33300.0
2015-03-13 11:00:00,51.97,52.05,51.96,52.03,23300.0,36.5684,36.6247,36.5614,36.6107,23300.0
2015-03-13 11:10:00,52.03,52.1,52.02,52.03,42400.0,36.6107,36.6599,36.6036,36.6107,42400.0
2015-03-13 11:20:00,52.02,52.05,51.86,51.87,60200.0,36.6036,36.6247,36.491,36.4981,60200.0
2015-03-13 11:30:00,51.87,51.93,51.77,51.93,52100.0,36.4981,36.5403,36.4277,36.5403,52100.0
2015-03-13 11:40:00,51.93,51.96,51.84,51.86,52400.0,36.5403,36.5614,36.477,36.491,52400.0
2015-03-13 11:50:00,51.88,52.03,51.88,52.01,33800.0,36.5051,36.6107,36.5051,36.5966,33800.0
2015-03-13 12:00:00,52.01,52.03,51.91,52.02,27800.0,36.5966,36.6107,36.5262,36.6036,27800.0
2015-03-13 12:10:00,52.02,52.07,51.95,52.0,34600.0,36.6036,36.6388,36.5544,36.5896,34600.0
2015-03-13 12:20:00,52.0,52.12,52.0,52.06,21300.0,36.5896,36.674,36.5896,36.6318,21300.0
2015-03-13 12:30:00,52.07,52.18,52.07,52.16,23300.0,36.6388,36.7162,36.6388,36.7021,23300.0
2015-03-13 12:40:00,52.16,52.17,52.07,52.1,27900.0,36.7021,36.7092,36.6388,36.6599,27900.0
2015-03-13 12:50:00,52.1,52.16,52.06,52.14,21200.0,36.6599,36.7021,36.6318,36.6881,21200.0
2015-03-13 13:00:00,52.14,52.16,52.1,52.14,45600.0,36.6881,36.7021,36.6599,36.6881,45600.0
2015-03-13 13:10:00,52.15,52.16,52.11,52.13,32800.0,36.6951,36.7021,36.667,36.681,32800.0
2015-03-13 13:20:00,52.13,52.13,52.02,52.02,18400.0,36.681,36.681,36.6036,36.6036,18400.0
2015-03-13 13:30:00,52.02,52.08,52.01,52.07,43500.0,36.6036,36.6458,36.5966,36.6388,43500.0
2015-03-13 13:40:00,52.08,52.09,52.05,52.05,26000.0,36.6458,36.6529,36.6247,36.6247,26000.0
2015-03-13 13:50:00,52.05,52.11,52.04,52.05,24900.0,36.6247,36.667,36.6177,36.6247,24900.0
2015-03-13 14:00:00,52.05,52.08,51.98,52.05,39200.0,36.6247,36.6458,36.5755,36.6247,39200.0
2015-03-13 14:10:00,52.05,52.12,52.01,52.07,38200.0,36.6247,36.674,36.5966,36.6388,38200.0
2015-03-13 14:20:00,52.06,52.06,52.0,52.06,31400.0,36.6318,36.6318,36.5896,36.6318,31400.0
2015-03-13 14:30:00,52.06,52.06,51.96,51.97,25200.0,36.6318,36.6318,36.5614,36.5684,25200.0
2015-03-13 14:40:00,51.97,51.98,51.91,51.95,39400.0,36.5684,36.5755,36.5262,36.5544,39400.0
2015-03-13 14:50:00,51.95,52.01,51.93,52.0,27100.0,36.5544,36.5966,36.5403,36.5896,27100.0
2015-03-13 15:00:00,52.0,52.04,51.99,52.0,48500.0,36.5896,36.6177,36.5825,36.5896,48500.0
2015-03-13 15:10:00,52.0,52.05,51.97,52.04,88100.0,36.5896,36.6247,36.5684,36.6177,88100.0
2015-03-13 15:20:00,52.04,52.09,52.01,52.09,66600.0,36.6177,36.6529,36.5966,36.6529,66600.0
2015-03-13 15:30:00,52.08,52.13,52.08,52.12,90200.0,36.6458,36.681,36.6458,36.674,90200.0
2015-03-13 15:40:00,52.12,52.2,52.08,52.1,90800.0,36.674,36.7303,36.6458,36.6599,90800.0
2015-03-13 15:50:00,52.11,52.18,52.1,52.14,200400.0,36.667,36.7162,36.6599,36.6881,200400.0
2015-03-16 09:30:00,52.34,52.61,52.31,52.55,70400.0,36.8288,37.0188,36.8077,36.9766,70400.0
2015-03-16 09:40:00,52.57,52.57,52.39,52.42,65600.0,36.9906,36.9906,36.864,36.8851,65600.0
2015-03-16 09:50:00,52.43,52.52,52.32,52.33,29500.0,36.8921,36.9555,36.8147,36.8218,29500.0
2015-03-16 10:00:00,52.34,52.38,52.24,52.26,43200.0,36.8288,36.8569,36.7584,36.7725,43200.0
2015-03-16 10:10:00,52.26,52.31,52.21,52.24,33800.0,36.7725,36.8077,36.7373,36.7584,33800.0
2015-03-16 10:20:00,52.24,52.33,52.22,52.3,49100.0,36.7584,36.8218,36.7444,36.8006,49100.0
2015-03-16 10:30:00,52.31,52.35,52.25,52.26,34700.0,36.8077,36.8358,36.7655,36.7725,34700.0
2015-03-16 10:40:00,52.26,52.27,52.13,52.14,67700.0,36.7725,36.7795,36.681,36.6881,67700.0
2015-03-16 10:50:00,52.13,52.23,52.13,52.19,70700.0,36.681,36.7514,36.681,36.7232,70700.0
2015-03-16 11:00:00,52.19,52.26,52.16,52.23,45100.0,36.7232,36.7725,36.7021,36.7514,45100.0
2015-03-16 11:10:00,52.23,52.29,52.22,52.22,34600.0,36.7514,36.7936,36.7444,36.7444,34600.0
2015-03-16 11:20:00,52.21,52.24,52.19,52.19,46300.0,36.7373,36.7584,36.7232,36.7232,46300.0
2015-03-16 11:30:00,52.2,52.27,52.19,52.21,34200.0,36.7303,36.7795,36.7232,36.7373,34200.0
2015-03-16 11:40:00,52.21,52.25,52.19,52.23,30300.0,36.7373,36.7655,36.7232,36.7514,30300.0
2015-03-16 11:50:00,52.23,52.27,52.21,52.22,26900.0,36.7514,36.7795,36.7373,36.7444,26900.0
2015-03-16 12:00:00,52.22,52.24,52.19,52.19,28900.0,36.7444,36.7584,36.7232,36.7232,28900.0
2015-03-16 12:10:00,52.2,52.2,52.12,52.12,29900.0,36.7303,36.7303,36.674,36.674,29900.0
2015-03-16 12:20:00,52.12,52.17,52.11,52.14,34600.0,36.674,36.7092,36.667,36.6881,34600.0
2015-03-16 12:30:00,52.13,52.17,52.12,52.15,25300.0,36.681,36.7092,36.674,36.6951,25300.0
2015-03-16 12:40:00,52.16,52.17,52.08,52.13,26300.0,36.7021,36.7092,36.6458,36.681,26300.0
2015-03-16 12:50:00,52.13,52.18,52.11,52.14,37900.0,36.681,36.7162,36.667,36.6881,37900.0
2015-03-16 13:00:00,52.14,52.14,52.1,52.13,30900.0,36.6881,36.6881,36.6599,36.681,30900.0
2015-03-16 13:10:00,52.12,52.21,52.11,52.2,23900.0,36.674,36.7373,36.667,36.7303,23900.0
2015-03-16 13:20:00,52.19,52.21,52.1,52.11,55200.0,36.7232,36.7373,36.6599,36.667,55200.0
2015-03-16 13:30:00,52.11,52.16,52.1,52.16,30300.0,36.667,36.7021,36.6599,36.7021,30300.0
2015-03-16 13:40:00,52.17,52.22,52.15,52.21,31600.0,36.7092,36.7444,36.6951,36.7373,31600.0
2015-03-16 13:50:00,52.21,52.22,52.13,52.13,45600.0,36.7373,36.7444,36.681,36.681,45600.0
2015-03-16 14:00:00,52.14,52.14,52.09,52.12,33500.0,36.6881,36.6881,36.6529,36.674,33500.0
2015-03-16 14:10:00,52.12,52.16,52.11,52.15,83100.0,36.674,36.7021,36.667,36.6951,83100.0
2015-03-16 14:20:00,52.15,52.23,52.14,52.22,58600.0,36.6951,36.7514,36.6881,36.7444,58600.0
2015-03-16 14:30:00,52.22,52.23,52.19,52.21,50000.0,36.7444,36.7514,36.7232,36.7373,50000.0
2015-03-16 14:40:00,52.21,52.29,52.2,52.28,58200.0,36.7373,36.7936,36.7303,36.7866,58200.0
2015-03-16 14:50:00,52.27,52.32,52.27,52.32,29200.0,36.7795,36.8147,36.7795,36.8147,29200.0
2015-03-16 15:00:00,52.31,52.4,52.3,52.35,49600.0,36.8077,36.871,36.8006,36.8358,49600.0
2015-03-16 15:10:00,52.34,52.36,52.3,52.34,70500.0,36.8288,36.8429,36.8006,36.8288,70500.0
2015-03-16 15:20:00,52.35,52.35,52.29,52.32,74300.0,36.8358,36.8358,36.7936,36.8147,74300.0
2015-03-16 15:30:00,52.32,52.4,52.32,52.34,78600.0,36.8147,36.871,36.8147,36.8288,78600.0
2015-03-16 15:40:00,52.33,52.37,52.32,52.36,86100.0,36.8218,36.8499,36.8147,36.8429,86100.0
2015-03-16 15:50:00,52.35,52.41,52.34,52.4,213700.0,36.8358,36.8781,36.8288,36.871,213700.0
2015-03-17 09:30:00,52.22,52.22,52.07,52.1,66900.0,36.7444,36.7444,36.6388,36.6599,66900.0
2015-03-17 09:40:00,52.1,52.17,52.0,52.02,60400.0,36.6599,36.7092,36.5896,36.6036,60400.0
2015-03-17 09:50:00,52.01,52.02,51.97,52.0,44300.0,36.5966,36.6036,36.5684,36.5896,44300.0
2015-03-17 10:00:00,52.0,52.1,51.97,52.09,75100.0,36.5896,36.6599,36.5684,36.6529,75100.0
2015-03-17 10:10:00,52.09,52.17,52.09,52.15,55900.0,36.6529,36.7092,36.6529,36.6951,55900.0
2015-03-17 10:20:00,52.14,52.15,52.07,52.09,29500.0,36.6881,36.6951,36.6388,36.6529,29500.0
2015-03-17 10:30:00,52.11,52.12,52.06,52.06,38100.0,36.667,36.674,36.6318,36.6318,38100.0
2015-03-17 10:40:00,52.05,52.09,52.03,52.06,42800.0,36.6247,36.6529,36.6107,36.6318,42800.0
2015-03-17 10:50:00,52.06,52.1,52.03,52.05,50600.0,36.6318,36.6599,36.6107,36.6247,50600.0
2015-03-17 11:00:00,52.05,52.06,51.85,51.87,108100.0,36.6247,36.6318,36.484,36.4981,108100.0
2015-03-17 11:10:00,51.87,51.92,51.82,51.86,83400.0,36.4981,36.5333,36.4629,36.491,83400.0
2015-03-17 11:20:00,51.86,51.89,51.83,51.83,52100.0,36.491,36.5122,36.4699,36.4699,52100.0
2015-03-17 11:30:00,51.84,51.9,51.8,51.9,77800.0,36.477,36.5192,36.4488,36.5192,77800.0
2015-03-17 11:40:00,51.89,51.9,51.86,51.87,39800.0,36.5122,36.5192,36.491,36.4981,39800.0
2015-03-17 11:50:00,51.87,51.93,51.82,51.93,56600.0,36.4981,36.5403,36.4629,36.5403,56600.0
2015-03-17 12:00:00,51.94,51.95,51.89,51.89,42100.0,36.5473,36.5544,36.5122,36.5122,42100.0
2015-03-17 12:10:00,51.89,51.89,51.81,51.85,34500.0,36.5122,36.5122,36.4559,36.484,34500.0
2015-03-17 12:20:00,51.85,51.88,51.84,51.87,47500.0,36.484,36.5051,36.477,36.4981,47500.0
2015-03-17 12:30:00,51.87,51.9,51.87,51.9,58800.0,36.4981,36.5192,36.4981,36.5192,58800.0
2015-03-17 12:40:00,51.9,51.96,51.89,51.95,80000.0,36.5192,36.5614,36.5122,36.5544,80000.0
2015-03-17 12:50:00,51.95,51.96,51.93,51.95,55200.0,36.5544,36.5614,36.5403,36.5544,55200.0
2015-03-17 13:00:00,51.95,51.95,51.91,51.93,38000.0,36.5544,36.5544,36.5262,36.5403,38000.0
2015-03-17 13:10:00,51.93,52.0,51.92,52.0,39900.0,36.5403,36.5896,36.5333,36.5896,39900.0
2015-03-17 13:20:00,52.0,52.02,51.99,51.99,30800.0,36.5896,36.6036,36.5825,36.5825,30800.0
2015-03-17 13:30:00,51.99,52.02,51.95,51.95,54300.0,36.5825,36.6036,36.5544,36.5544,54300.0
2015-03-17 13:40:00,51.96,51.96,51.89,51.91,35000.0,36.5614,36.5614,36.5122,36.5262,35000.0
2015-03-17 13:50:00,51.92,52.0,51.88,51.98,44400.0,36.5333,36.5896,36.5051,36.5755,44400.0
2015-03-17 14:00:00,51.98,52.0,51.95,51.97,40300.0,36.5755,36.5896,36.5544,36.5684,40300.0
2015-03-17 14:10:00,51.98,52.0,51.92,51.95,38400.0,36.5755,36.5896,36.5333,36.5544,38400.0
2015-03-17 14:20:00,51.95,51.96,51.88,51.89,39300.0,36.5544,36.5614,36.5051,36.5122,39300.0
2015-03-17 14:30:00,51.89,51.92,51.85,51.92,50400.0,36.5122,36.5333,36.484,36.5333,50400.0
2015-03-17 14:40:00,51.91,51.91,51.9,51.9,23500.0,36.5262,36.5262,36.5192,36.5192,23500.0
2015-03-17 14:50:00,51.91,52.04,51.89,52.03,59900.0,36.5262,36.6177,36.5122,36.6107,59900.0
2015-03-17 15:00:00,52.03,52.11,52.02,52.08,114400.0,36.6107,36.667,36.6036,36.6458,114400.0
2015-03-17 15:10:00,52.08,52.11,52.07,52.09,62000.0,36.6458,36.667,36.6388,36.6529,62000.0
2015-03-17 15:20:00,52.09,52.13,52.07,52.13,68300.0,36.6529,36.681,36.6388,36.681,68300.0
2015-03-17 15:30:00,52.13,52.13,52.03,52.05,92000.0,36.681,36.681,36.6107,36.6247,92000.0
2015-03-17 15:40:00,52.04,52.17,52.01,52.16,138800.0,36.6177,36.7092,36.5966,36.7021,138800.0
2015-03-17 15:50:00,52.15,52.15,52.0,52.04,157800.0,36.6951,36.6951,36.5896,36.6177,157800.0
2015-03-18 09:30:00,51.89,52.27,51.73,51.96,404100.0,36.5122,36.7795,36.3996,36.5614,404100.0
2015-03-18 09:40:00,51.97,51.97,51.8,51.86,118300.0,36.5684,36.5684,36.4488,36.491,118300.0
2015-03-18 09:50:00,51.84,51.92,51.7,51.74,158400.0,36.477,36.5333,36.3785,36.4066,158400.0
2015-03-18 10:00:00,51.73,51.86,51.7,51.77,92000.0,36.3996,36.491,36.3785,36.4277,92000.0
2015-03-18 10:10:00,51.77,51.84,51.7,51.73,67100.0,36.4277,36.477,36.3785,36.3996,67100.0
2015-03-18 10:20:00,51.74,51.74,51.62,51.68,73800.0,36.4066,36.4066,36.3222,36.3644,73800.0
2015-03-18 10:30:00,51.68,51.71,51.61,51.62,85000.0,36.3644,36.3855,36.3151,36.3222,85000.0
2015-03-18 10:40:00,51.63,51.72,51.61,51.67,88400.0,36.3292,36.3925,36.3151,36.3574,88400.0
2015-03-18 10:50:00,51.66,51.72,51.62,51.7,92600.0,36.3503,36.3925,36.3222,36.3785,92600.0
2015-03-18 11:00:00,51.7,51.74,51.6,51.66,78600.0,36.3785,36.4066,36.3081,36.3503,78600.0
2015-03-18 11:10:00,51.66,51.66,51.55,51.59,82300.0,36.3503,36.3503,36.2729,36.3011,82300.0
2015-03-18 11:20:00,51.57,51.64,51.45,51.56,99900.0,36.287,36.3362,36.2026,36.28,99900.0
2015-03-18 11:30:00,51.56,51.71,51.49,51.5,57900.0,36.28,36.3855,36.2307,36.2377,57900.0
2015-03-18 11:40:00,51.49,51.65,51.49,51.64,61300.0,36.2307,36.3433,36.2307,36.3362,61300.0
2015-03-18 11:50:00,51.66,51.7,51.63,51.63,35700.0,36.3503,36.3785,36.3292,36.3292,35700.0
2015-03-18 12:00:00,51.63,51.64,51.49,51.5,60900.0,36.3292,36.3362,36.2307,36.2377,60900.0
2015-03-18 12:10:00,51.5,51.53,51.46,51.51,59000.0,36.2377,36.2588,36.2096,36.2448,59000.0
2015-03-18 12:20:00,51.49,51.54,51.46,51.5,53600.0,36.2307,36.2659,36.2096,36.2377,53600.0
2015-03-18 12:30:00,51.5,51.67,51.5,51.63,76700.0,36.2377,36.3574,36.2377,36.3292,76700.0
2015-03-18 12:40:00,51.62,51.63,51.51,51.54,67300.0,36.3222,36.3292,36.2448,36.2659,67300.0
2015-03-18 12:50:00,51.54,51.57,51.51,51.55,46100.0,36.2659,36.287,36.2448,36.2729,46100.0
2015-03-18 13:00:00,51.55,51.65,51.54,51.62,48800.0,36.2729,36.3433,36.2659,36.3222,48800.0
2015-03-18 13:10:00,51.62,51.67,51.61,51.65,27700.0,36.3222,36.3574,36.3151,36.3433,27700.0
2015-03-18 13:20:00,51.65,51.66,51.6,51.63,54100.0,36.3433,36.3503,36.3081,36.3292,54100.0
2015-03-18 13:30:00,51.63,51.65,51.53,51.54,54500.0,36.3292,36.3433,36.2588,36.2659,54500.0
2015-03-18 13:40:00,51.55,51.64,51.53,51.64,34500.0,36.2729,36.3362,36.2588,36.3362,34500.0
2015-03-18 13:50:00,51.64,51.68,51.61,51.67,56700.0,36.3362,36.3644,36.3151,36.3574,56700.0
2015-03-18 14:00:00,51.68,52.22,51.68,52.16,201900.0,36.3644,36.7444,36.3644,36.7021,201900.0
2015-03-18 14:10:00,52.15,52.2,52.1,52.14,174300.0,36.6951,36.7303,36.6599,36.6881,174300.0
2015-03-18 14:20:00,52.14,52.48,52.07,52.47,111800.0,36.6881,36.9273,36.6388,36.9203,111800.0
2015-03-18 14:30:00,52.48,52.72,52.42,52.6,124300.0,36.9273,37.0962,36.8851,37.0117,124300.0
2015-03-18 14:40:00,52.6,52.71,52.53,52.59,60000.0,37.0117,37.0891,36.9625,37.0047,60000.0
2015-03-18 14:50:00,52.59,52.7,52.55,52.69,83500.0,37.0047,37.0821,36.9766,37.0751,83500.0
2015-03-18 15:00:00,52.69,52.98,52.64,52.97,119300.0,37.0751,37.2791,37.0399,37.2721,119300.0
2015-03-18 15:10:00,52.97,53.15,52.89,53.1,201600.0,37.2721,37.3987,37.2158,37.3636,201600.0
2015-03-18 15:20:00,53.1,53.1,52.96,52.97,105200.0,37.3636,37.3636,37.2651,37.2721,105200.0
2015-03-18 15:30:00,52.98,53.06,52.95,52.95,129400.0,37.2791,37.3354,37.258,37.258,129400.0
2015-03-18 15:40:00,52.95,52.99,52.87,52.88,231800.0,37.258,37.2862,37.2017,37.2088,231800.0
2015-03-18 15:50:00,52.89,52.89,52.76,52.86,335700.0,37.2158,37.2158,37.1243,37.1947,335700.0
2015-03-19 09:30:00,52.73,52.85,52.7,52.8,67700.0,37.1032,37.1877,37.0821,37.1525,67700.0
2015-03-19 09:40:00,52.82,52.91,52.79,52.87,46400.0,37.1665,37.2299,37.1454,37.2017,46400.0
2015-03-19 09:50:00,52.87,53.01,52.86,52.97,84000.0,37.2017,37.3002,37.1947,37.2721,84000.0
2015-03-19 10:00:00,52.97,53.1,52.95,53.1,66500.0,37.2721,37.3636,37.258,37.3636,66500.0
2015-03-19 10:10:00,53.09,53.17,53.06,53.14,82100.0,37.3565,37.4128,37.3354,37.3917,82100.0
2015-03-19 10:20:00,53.14,53.16,52.99,53.01,61000.0,37.3917,37.4058,37.2862,37.3002,61000.0
2015-03-19 10:30:00,53.0,53.07,52.96,53.05,49500.0,37.2932,37.3425,37.2651,37.3284,49500.0
2015-03-19 10:40:00,53.06,53.1,52.92,52.92,41100.0,37.3354,37.3636,37.2369,37.2369,41100.0
2015-03-19 10:50:00,52.91,52.93,52.87,52.93,74100.0,37.2299,37.2439,37.2017,37.2439,74100.0
2015-03-19 11:00:00,52.93,52.98,52.85,52.87,40400.0,37.2439,37.2791,37.1877,37.2017,40400.0
2015-03-19 11:10:00,52.87,52.9,52.83,52.9,25800.0,37.2017,37.2228,37.1736,37.2228,25800.0
2015-03-19 11:20:00,52.9,52.91,52.86,52.86,28500.0,37.2228,37.2299,37.1947,37.1947,28500.0
2015-03-19 11:30:00,52.87,52.89,52.72,52.73,42300.0,37.2017,37.2158,37.0962,37.1032,42300.0
2015-03-19 11:40:00,52.73,52.73,52.62,52.66,41200.0,37.1032,37.1032,37.0258,37.054,41200.0
2015-03-19 11:50:00,52.65,52.72,52.6,52.71,37200.0,37.0469,37.0962,37.0117,37.0891,37200.0
2015-03-19 12:00:00,52.69,52.72,52.64,52.68,25900.0,37.0751,37.0962,37.0399,37.068,25900.0
2015-03-19 12:10:00,52.67,52.68,52.61,52.65,25300.0,37.061,37.068,37.0188,37.0469,25300.0
2015-03-19 12:20:00,52.66,52.66,52.59,52.62,19300.0,37.054,37.054,37.0047,37.0258,19300.0
2015-03-19 12:30:00,52.62,52.62,52.51,52.54,30300.0,37.0258,37.0258,36.9484,36.9695,30300.0
2015-03-19 12:40:00,52.54,52.6,52.52,52.6,44400.0,36.9695,37.0117,36.9555,37.0117,44400.0
2015-03-19 12:50:00,52.6,52.62,52.53,52.61,28200.0,37.0117,37.0258,36.9625,37.0188,28200.0
2015-03-19 13:00:00,52.6,52.68,52.58,52.65,24800.0,37.0117,37.068,36.9977,37.0469,24800.0
2015-03-19 13:10:00,52.65,52.69,52.6,52.69,23700.0,37.0469,37.0751,37.0117,37.0751,23700.0
2015-03-19 13:20:00,52.7,52.76,52.7,52.73,26200.0,37.0821,37.1243,37.0821,37.1032,26200.0
2015-03-19 13:30:00,52.73,52.74,52.7,52.74,19200.0,37.1032,37.1103,37.0821,37.1103,19200.0
2015-03-19 13:40:00,52.73,52.76,52.71,52.74,30700.0,37.1032,37.1243,37.0891,37.1103,30700.0
2015-03-19 13:50:00,52.74,52.75,52.67,52.68,25700.0,37.1103,37.1173,37.061,37.068,25700.0
2015-03-19 14:00:00,52.68,52.73,52.65,52.71,39300.0,37.068,37.1032,37.0469,37.0891,39300.0
2015-03-19 14:10:00,52.72,52.75,52.63,52.64,40300.0,37.0962,37.1173,37.0329,37.0399,40300.0
2015-03-19 14:20:00,52.63,52.63,52.56,52.62,38500.0,37.0329,37.0329,36.9836,37.0258,38500.0
2015-03-19 14:30:00,52.61,52.67,52.58,52.66,58800.0,37.0188,37.061,36.9977,37.054,58800.0
2015-03-19 14:40:00,52.66,52.67,52.61,52.65,42900.0,37.054,37.061,37.0188,37.0469,42900.0
2015-03-19 14:50:00,52.65,52.72,52.62,52.72,40200.0,37.0469,37.0962,37.0258,37.0962,40200.0
2015-03-19 15:00:00,52.71,52.72,52.61,52.64,54000.0,37.0891,37.0962,37.0188,37.0399,54000.0
2015-03-19 15:10:00,52.64,52.64,52.55,52.57,50400.0,37.0399,37.0399,36.9766,36.9906,50400.0
2015-03-19 15:20:00,52.57,52.63,52.54,52.62,53900.0,36.9906,37.0329,36.9695,37.0258,53900.0
2015-03-19 15:30:00,52.63,52.67,52.6,52.62,89700.0,37.0329,37.061,37.0117,37.0258,89700.0
2015-03-19 15:40:00,52.61,52.62,52.51,52.56,140000.0,37.0188,37.0258,36.9484,36.9836,140000.0
2015-03-19 15:50:00,52.55,52.56,52.51,52.55,228300.0,36.9766,36.9836,36.9484,36.9766,228300.0
2015-03-20 09:30:00,52.83,53.22,52.77,53.18,591900.0,37.1736,37.448,37.1314,37.4199,591900.0
2015-03-20 09:40:00,53.19,53.39,53.11,53.36,78900.0,37.4269,37.5676,37.3706,37.5465,78900.0
2015-03-20 09:50:00,53.36,53.44,53.36,53.39,48600.0,37.5465,37.6028,37.5465,37.5676,48600.0
2015-03-20 10:00:00,53.4,53.49,53.39,53.46,89500.0,37.5747,37.638,37.5676,37.6169,89500.0
2015-03-20 10:10:00,53.45,53.53,53.43,53.5,90000.0,37.6098,37.6661,37.5958,37.645,90000.0
2015-03-20 10:20:00,53.51,53.51,53.32,53.34,73000.0,37.6521,37.6521,37.5184,37.5324,73000.0
2015-03-20 10:30:00,53.35,53.53,53.35,53.5,45900.0,37.5395,37.6661,37.5395,37.645,45900.0
2015-03-20 10:40:00,53.51,53.54,53.45,53.47,42300.0,37.6521,37.6732,37.6098,37.6239,42300.0
2015-03-20 10:50:00,53.48,53.69,53.48,53.68,45600.0,37.631,37.7787,37.631,37.7717,45600.0
2015-03-20 11:00:00,53.69,53.73,53.63,53.64,38100.0,37.7787,37.8069,37.7365,37.7435,38100.0
2015-03-20 11:10:00,53.64,53.68,53.61,53.67,59700.0,37.7435,37.7717,37.7224,37.7646,59700.0
2015-03-20 11:20:00,53.67,53.67,53.5,53.54,59100.0,37.7646,37.7646,37.645,37.6732,59100.0
2015-03-20 11:30:00,53.53,53.58,53.5,53.57,46900.0,37.6661,37.7013,37.645,37.6943,46900.0
2015-03-20 11:40:00,53.57,53.66,53.57,53.64,32300.0,37.6943,37.7576,37.6943,37.7435,32300.0
2015-03-20 11:50:00,53.65,53.66,53.62,53.62,23600.0,37.7506,37.7576,37.7295,37.7295,23600.0
2015-03-20 12:00:00,53.62,53.64,53.55,53.61,33700.0,37.7295,37.7435,37.6802,37.7224,33700.0
2015-03-20 12:10:00,53.61,53.7,53.61,53.7,27000.0,37.7224,37.7858,37.7224,37.7858,27000.0
2015-03-20 12:20:00,53.7,53.7,53.54,53.56,41700.0,37.7858,37.7858,37.6732,37.6872,41700.0
2015-03-20 12:30:00,53.57,53.61,53.54,53.55,38700.0,37.6943,37.7224,37.6732,37.6802,38700.0
2015-03-20 12:40:00,53.54,53.6,53.54,53.57,26100.0,37.6732,37.7154,37.6732,37.6943,26100.0
2015-03-20 12:50:00,53.57,53.7,53.57,53.68,30000.0,37.6943,37.7858,37.6943,37.7717,30000.0
2015-03-20 13:00:00,53.69,53.71,53.68,53.7,32100.0,37.7787,37.7928,37.7717,37.7858,32100.0
2015-03-20 13:10:00,53.7,53.73,53.62,53.71,38200.0,37.7858,37.8069,37.7295,37.7928,38200.0
2015-03-20 13:20:00,53.7,53.72,53.64,53.65,19600.0,37.7858,37.7998,37.7435,37.7506,19600.0
2015-03-20 13:30:00,53.65,53.69,53.62,53.68,40000.0,37.7506,37.7787,37.7295,37.7717,40000.0
2015-03-20 13:40:00,53.68,53.7,53.55,53.55,45200.0,37.7717,37.7858,37.6802,37.6802,45200.0
2015-03-20 13:50:00,53.55,53.55,53.47,53.5,74500.0,37.6802,37.6802,37.6239,37.645,74500.0
2015-03-20 14:00:00,53.51,53.63,53.49,53.61,48000.0,37.6521,37.7365,37.638,37.7224,48000.0
2015-03-20 14:10:00,53.61,53.62,53.52,53.55,39300.0,37.7224,37.7295,37.6591,37.6802,39300.0
2015-03-20 14:20:00,53.54,53.54,53.44,53.46,72900.0,37.6732,37.6732,37.6028,37.6169,72900.0
2015-03-20 14:30:00,53.47,53.52,53.38,53.52,70200.0,37.6239,37.6591,37.5606,37.6591,70200.0
2015-03-20 14:40:00,53.52,53.56,53.5,53.55,30800.0,37.6591,37.6872,37.645,37.6802,30800.0
2015-03-20 14:50:00,53.56,53.6,53.52,53.59,50900.0,37.6872,37.7154,37.6591,37.7084,50900.0
2015-03-20 15:00:00,53.59,53.6,53.49,53.5,59400.0,37.7084,37.7154,37.638,37.645,59400.0
2015-03-20 15:10:00,53.5,53.5,53.42,53.42,47200.0,37.645,37.645,37.5887,37.5887,47200.0
2015-03-20 15:20:00,53.43,53.46,53.4,53.41,57900.0,37.5958,37.6169,37.5747,37.5817,57900.0
2015-03-20 15:30:00,53.4,53.53,53.4,53.52,71500.0,37.5747,37.6661,37.5747,37.6591,71500.0
2015-03-20 15:40:00,53.52,53.55,53.47,53.5,129700.0,37.6591,37.6802,37.6239,37.645,129700.0
2015-03-20 15:50:00,53.5,53.51,53.36,53.46,385900.0,37.645,37.6521,37.5465,37.6169,385900.0
2015-03-23 09:30:00,53.45,53.64,53.4,53.54,69500.0,37.6098,37.7435,37.5747,37.6732,69500.0
2015-03-23 09:40:00,53.53,53.6,53.5,53.52,55600.0,37.6661,37.7154,37.645,37.6591,55600.0
2015-03-23 09:50:00,53.53,53.71,53.47,53.71,50900.0,37.6661,37.7928,37.6239,37.7928,50900.0
2015-03-23 10:00:00,53.71,53.85,53.69,53.81,38000.0,37.7928,37.8913,37.7787,37.8632,38000.0
2015-03-23 10:10:00,53.8,53.82,53.73,53.78,37100.0,37.8561,37.8702,37.8069,37.842,37100.0
2015-03-23 10:20:00,53.79,53.79,53.69,53.7,23400.0,37.8491,37.8491,37.7787,37.7858,23400.0
2015-03-23 10:30:00,53.71,53.72,53.64,53.67,23700.0,37.7928,37.7998,37.7435,37.7646,23700.0
2015-03-23 10:40:00,53.68,53.79,53.68,53.76,39100.0,37.7717,37.8491,37.7717,37.828,39100.0
2015-03-23 10:50:00,53.77,53.79,53.72,53.74,38400.0,37.835,37.8491,37.7998,37.8139,38400.0
2015-03-23 11:00:00,53.74,53.77,53.7,53.75,59600.0,37.8139,37.835,37.7858,37.8209,59600.0
2015-03-23 11:10:00,53.75,53.83,53.75,53.83,48800.0,37.8209,37.8772,37.8209,37.8772,48800.0
2015-03-23 11:20:00,53.83,53.85,53.79,53.84,43400.0,37.8772,37.8913,37.8491,37.8843,43400.0
2015-03-23 11:30:00,53.84,53.87,53.81,53.86,93900.0,37.8843,37.9054,37.8632,37.8983,93900.0
2015-03-23 11:40:00,53.86,53.9,53.82,53.88,67800.0,37.8983,37.9265,37.8702,37.9124,67800.0
2015-03-23 11:50:00,53.88,53.9,53.86,53.89,28000.0,37.9124,37.9265,37.8983,37.9194,28000.0
2015-03-23 12:00:00,53.88,53.89,53.83,53.87,54900.0,37.9124,37.9194,37.8772,37.9054,54900.0
2015-03-23 12:10:00,53.87,53.91,53.86,53.91,93200.0,37.9054,37.9335,37.8983,37.9335,93200.0
2015-03-23 12:20:00,53.91,54.01,53.9,53.97,86500.0,37.9335,38.0039,37.9265,37.9757,86500.0
2015-03-23 12:30:00,53.96,54.0,53.93,53.93,25800.0,37.9687,37.9968,37.9476,37.9476,25800.0
2015-03-23 12:40:00,53.94,53.95,53.91,53.94,36100.0,37.9546,37.9617,37.9335,37.9546,36100.0
2015-03-23 12:50:00,53.94,53.99,53.94,53.98,34300.0,37.9546,37.9898,37.9546,37.9828,34300.0
2015-03-23 13:00:00,53.98,54.01,53.97,54.01,17300.0,37.9828,38.0039,37.9757,38.0039,17300.0
2015-03-23 13:10:00,54.01,54.03,53.99,54.0,15300.0,38.0039,38.018,37.9898,37.9968,15300.0
2015-03-23 13:20:00,54.01,54.01,53.99,54.0,13900.0,38.0039,38.0039,37.9898,37.9968,13900.0
2015-03-23 13:30:00,54.0,54.03,53.99,54.03,33400.0,37.9968,38.018,37.9898,38.018,33400.0
2015-03-23 13:40:00,54.04,54.07,54.03,54.07,35700.0,38.025,38.0461,38.018,38.0461,35700.0
2015-03-23 13:50:00,54.06,54.07,53.98,53.98,29900.0,38.0391,38.0461,37.9828,37.9828,29900.0
2015-03-23 14:00:00,53.98,54.03,53.95,53.99,47700.0,37.9828,38.018,37.9617,37.9898,47700.0
2015-03-23 14:10:00,53.99,54.01,53.93,53.93,39300.0,37.9898,38.0039,37.9476,37.9476,39300.0
2015-03-23 14:20:00,53.93,53.97,53.92,53.94,29700.0,37.9476,37.9757,37.9406,37.9546,29700.0
2015-03-23 14:30:00,53.94,53.96,53.93,53.96,23900.0,37.9546,37.9687,37.9476,37.9687,23900.0
2015-03-23 14:40:00,53.96,53.98,53.94,53.95,30900.0,37.9687,37.9828,37.9546,37.9617,30900.0
2015-03-23 14:50:00,53.94,53.99,53.94,53.99,36300.0,37.9546,37.9898,37.9546,37.9898,36300.0
2015-03-23 15:00:00,53.99,53.99,53.94,53.98,60300.0,37.9898,37.9898,37.9546,37.9828,60300.0
2015-03-23 15:10:00,53.98,53.98,53.92,53.94,60900.0,37.9828,37.9828,37.9406,37.9546,60900.0
2015-03-23 15:20:00,53.95,53.97,53.93,53.97,65100.0,37.9617,37.9757,37.9476,37.9757,65100.0
2015-03-23 15:30:00,53.96,53.98,53.93,53.95,65100.0,37.9687,37.9828,37.9476,37.9617,65100.0
2015-03-23 15:40:00,53.95,53.95,53.87,53.88,90900.0,37.9617,37.9617,37.9054,37.9124,90900.0
2015-03-23 15:50:00,53.88,53.89,53.74,53.74,217900.0,37.9124,37.9194,37.8139,37.8139,217900.0
2015-03-24 09:30:00,53.88,54.1,53.84,54.03,91100.0,37.9124,38.0672,37.8843,38.018,91100.0
2015-03-24 09:40:00,54.0,54.1,53.93,54.02,74700.0,37.9968,38.0672,37.9476,38.0109,74700.0
2015-03-24 09:50:00,54.02,54.07,53.94,54.07,94600.0,38.0109,38.0461,37.9546,38.0461,94600.0
2015-03-24 10:00:00,54.07,54.07,53.92,53.98,64700.0,38.0461,38.0461,37.9406,37.9828,64700.0
2015-03-24 10:10:00,53.98,53.98,53.87,53.97,90100.0,37.9828,37.9828,37.9054,37.9757,90100.0
2015-03-24 10:20:00,53.96,54.1,53.94,54.06,97700.0,37.9687,38.0672,37.9546,38.0391,97700.0
2015-03-24 10:30:00,54.07,54.1,54.02,54.05,62300.0,38.0461,38.0672,38.0109,38.032,62300.0
2015-03-24 10:40:00,54.05,54.05,53.87,53.87,60100.0,38.032,38.032,37.9054,37.9054,60100.0
2015-03-24 10:50:00,53.88,53.89,53.78,53.8,61100.0,37.9124,37.9194,37.842,37.8561,61100.0
2015-03-24 11:00:00,53.8,53.85,53.77,53.82,55900.0,37.8561,37.8913,37.835,37.8702,55900.0
2015-03-24 11:10:00,53.83,53.95,53.81,53.94,80900.0,37.8772,37.9617,37.8632,37.9546,80900.0
2015-03-24 11:20:00,53.94,53.97,53.9,53.97,58700.0,37.9546,37.9757,37.9265,37.9757,58700.0
2015-03-24 11:30:00,53.97,53.97,53.92,53.92,46200.0,37.9757,37.9757,37.9406,37.9406,46200.0
2015-03-24 11:40:00,53.93,53.94,53.86,53.89,42500.0,37.9476,37.9546,37.8983,37.9194,42500.0
2015-03-24 11:50:00,53.89,53.9,53.85,53.85,27400.0,37.9194,37.9265,37.8913,37.8913,27400.0
2015-03-24 12:00:00,53.84,53.84,53.72,53.72,104500.0,37.8843,37.8843,37.7998,37.7998,104500.0
2015-03-24 12:10:00,53.73,53.77,53.71,53.71,23600.0,37.8069,37.835,37.7928,37.7928,23600.0
2015-03-24 12:20:00,53.71,53.75,53.66,53.68,37500.0,37.7928,37.8209,37.7576,37.7717,37500.0
2015-03-24 12:30:00,53.68,53.71,53.58,53.62,37500.0,37.7717,37.7928,37.7013,37.7295,37500.0
2015-03-24 12:40:00,53.61,53.63,53.53,53.53,23500.0,37.7224,37.7365,37.6661,37.6661,23500.0
2015-03-24 12:50:00,53.52,53.61,53.51,53.6,32800.0,37.6591,37.7224,37.6521,37.7154,32800.0
2015-03-24 13:00:00,53.59,53.71,53.59,53.69,23900.0,37.7084,37.7928,37.7084,37.7787,23900.0
2015-03-24 13:10:00,53.69,53.71,53.64,53.68,25000.0,37.7787,37.7928,37.7435,37.7717,25000.0
2015-03-24 13:20:00,53.68,53.68,53.56,53.59,30200.0,37.7717,37.7717,37.6872,37.7084,30200.0
2015-03-24 13:30:00,53.59,53.61,53.52,53.55,16800.0,37.7084,37.7224,37.6591,37.6802,16800.0
2015-03-24 13:40:00,53.56,53.56,53.52,53.54,19600.0,37.6872,37.6872,37.6591,37.6732,19600.0
2015-03-24 13:50:00,53.53,53.54,53.51,53.53,18100.0,37.6661,37.6732,37.6521,37.6661,18100.0
2015-03-24 14:00:00,53.53,53.53,53.44,53.49,27800.0,37.6661,37.6661,37.6028,37.638,27800.0
2015-03-24 14:10:00,53.49,53.49,53.41,53.43,34100.0,37.638,37.638,37.5817,37.5958,34100.0
2015-03-24 14:20:00,53.43,53.46,53.4,53.42,31000.0,37.5958,37.6169,37.5747,37.5887,31000.0
2015-03-24 14:30:00,53.42,53.43,53.33,53.42,32800.0,37.5887,37.5958,37.5254,37.5887,32800.0
2015-03-24 14:40:00,53.42,53.47,53.4,53.46,38800.0,37.5887,37.6239,37.5747,37.6169,38800.0
2015-03-24 14:50:00,53.45,53.47,53.41,53.41,35000.0,37.6098,37.6239,37.5817,37.5817,35000.0
2015-03-24 15:00:00,53.41,53.52,53.41,53.52,60800.0,37.5817,37.6591,37.5817,37.6591,60800.0
2015-03-24 15:10:00,53.52,53.55,53.48,53.51,67000.0,37.6591,37.6802,37.631,37.6521,67000.0
2015-03-24 15:20:00,53.49,53.49,53.35,53.35,59500.0,37.638,37.638,37.5395,37.5395,59500.0
2015-03-24 15:30:00,53.35,53.41,53.33,53.34,63000.0,37.5395,37.5817,37.5254,37.5324,63000.0
2015-03-24 15:40:00,53.34,53.37,53.24,53.25,75000.0,37.5324,37.5535,37.4621,37.4691,75000.0
2015-03-24 15:50:00,53.25,53.28,53.18,53.21,145500.0,37.4691,37.4902,37.4199,37.441,145500.0
2015-03-25 09:30:00,53.77,54.0,53.33,53.36,538900.0,37.835,37.9968,37.5254,37.5465,538900.0
2015-03-25 09:40:00,53.38,53.8,53.36,53.73,217100.0,37.5606,37.8561,37.5465,37.8069,217100.0
2015-03-25 09:50:00,53.73,53.97,53.71,53.97,83300.0,37.8069,37.9757,37.7928,37.9757,83300.0
2015-03-25 10:00:00,53.97,53.99,53.89,53.9,141300.0,37.9757,37.9898,37.9194,37.9265,141300.0
2015-03-25 10:10:00,53.91,54.02,53.83,53.99,89000.0,37.9335,38.0109,37.8772,37.9898,89000.0
2015-03-25 10:20:00,54.0,54.1,53.98,54.06,72900.0,37.9968,38.0672,37.9828,38.0391,72900.0
2015-03-25 10:30:00,54.06,54.08,54.02,54.08,69800.0,38.0391,38.0531,38.0109,38.0531,69800.0
2015-03-25 10:40:00,54.09,54.23,54.06,54.22,159100.0,38.0602,38.1587,38.0391,38.1516,159100.0
2015-03-25 10:50:00,54.23,54.43,54.2,54.43,102300.0,38.1587,38.2994,38.1376,38.2994,102300.0
2015-03-25 11:00:00,54.43,54.56,54.42,54.54,117100.0,38.2994,38.3909,38.2924,38.3768,117100.0
2015-03-25 11:10:00,54.52,54.68,54.46,54.68,257300.0,38.3627,38.4753,38.3205,38.4753,257300.0
2015-03-25 11:20:00,54.69,54.83,54.58,54.71,364800.0,38.4824,38.5809,38.405,38.4964,364800.0
2015-03-25 11:30:00,54.7,54.71,54.44,54.45,162700.0,38.4894,38.4964,38.3065,38.3135,162700.0
2015-03-25 11:40:00,54.45,54.54,54.43,54.51,190600.0,38.3135,38.3768,38.2994,38.3557,190600.0
2015-03-25 11:50:00,54.5,54.51,54.25,54.27,157300.0,38.3487,38.3557,38.1728,38.1868,157300.0
2015-03-25 12:00:00,54.27,54.27,54.06,54.06,160900.0,38.1868,38.1868,38.0391,38.0391,160900.0
2015-03-25 12:10:00,54.07,54.07,53.99,54.0,90300.0,38.0461,38.0461,37.9898,37.9968,90300.0
2015-03-25 12:20:00,54.0,54.01,53.82,53.83,108900.0,37.9968,38.0039,37.8702,37.8772,108900.0
2015-03-25 12:30:00,53.83,53.88,53.79,53.81,79600.0,37.8772,37.9124,37.8491,37.8632,79600.0
2015-03-25 12:40:00,53.8,53.83,53.75,53.82,70500.0,37.8561,37.8772,37.8209,37.8702,70500.0
2015-03-25 12:50:00,53.82,53.86,53.71,53.81,111000.0,37.8702,37.8983,37.7928,37.8632,111000.0
2015-03-25 13:00:00,53.81,53.95,53.81,53.9,112300.0,37.8632,37.9617,37.8632,37.9265,112300.0
2015-03-25 13:10:00,53.89,53.9,53.7,53.77,195500.0,37.9194,37.9265,37.7858,37.835,195500.0
2015-03-25 13:20:00,53.78,53.79,53.65,53.65,101800.0,37.842,37.8491,37.7506,37.7506,101800.0
2015-03-25 13:30:00,53.65,53.78,53.65,53.74,120900.0,37.7506,37.842,37.7506,37.8139,120900.0
2015-03-25 13:40:00,53.73,53.91,53.73,53.9,119800.0,37.8069,37.9335,37.8069,37.9265,119800.0
2015-03-25 13:50:00,53.91,53.91,53.83,53.84,76600.0,37.9335,37.9335,37.8772,37.8843,76600.0
2015-03-25 14:00:00,53.83,53.87,53.81,53.83,93800.0,37.8772,37.9054,37.8632,37.8772,93800.0
2015-03-25 14:10:00,53.83,53.86,53.8,53.81,129500.0,37.8772,37.8983,37.8561,37.8632,129500.0
2015-03-25 14:20:00,53.8,53.95,53.8,53.95,210000.0,37.8561,37.9617,37.8561,37.9617,210000.0
2015-03-25 14:30:00,53.95,54.03,53.94,54.03,106500.0,37.9617,38.018,37.9546,38.018,106500.0
2015-03-25 14:40:00,54.02,54.08,54.0,54.07,133200.0,38.0109,38.0531,37.9968,38.0461,133200.0
2015-03-25 14:50:00,54.08,54.17,54.03,54.11,138000.0,38.0531,38.1165,38.018,38.0742,138000.0
2015-03-25 15:00:00,54.11,54.11,53.86,53.9,139000.0,38.0742,38.0742,37.8983,37.9265,139000.0
2015-03-25 15:10:00,53.89,53.95,53.88,53.94,115000.0,37.9194,37.9617,37.9124,37.9546,115000.0
2015-03-25 15:20:00,53.94,53.97,53.88,53.9,148100.0,37.9546,37.9757,37.9124,37.9265,148100.0
2015-03-25 15:30:00,53.9,53.94,53.84,53.9,177700.0,37.9265,37.9546,37.8843,37.9265,177700.0
2015-03-25 15:40:00,53.9,53.9,53.79,53.83,177800.0,37.9265,37.9265,37.8491,37.8772,177800.0
2015-03-25 15:50:00,53.82,53.83,53.73,53.74,363800.0,37.8702,37.8772,37.8069,37.8139,363800.0
2015-03-26 09:30:00,53.53,53.89,53.51,53.78,236800.0,37.6661,37.9194,37.6521,37.842,236800.0
2015-03-26 09:40:00,53.77,53.99,53.76,53.98,101900.0,37.835,37.9898,37.828,37.9828,101900.0
2015-03-26 09:50:00,53.98,54.03,53.88,53.9,105100.0,37.9828,38.018,37.9124,37.9265,105100.0
2015-03-26 10:00:00,53.9,53.91,53.66,53.68,124000.0,37.9265,37.9335,37.7576,37.7717,124000.0
2015-03-26 10:10:00,53.67,53.67,53.51,53.6,87100.0,37.7646,37.7646,37.6521,37.7154,87100.0
2015-03-26 10:20:00,53.6,53.69,53.59,53.67,65100.0,37.7154,37.7787,37.7084,37.7646,65100.0
2015-03-26 10:30:00,53.66,53.71,53.62,53.66,75400.0,37.7576,37.7928,37.7295,37.7576,75400.0
2015-03-26 10:40:00,53.66,53.69,53.65,53.66,62700.0,37.7576,37.7787,37.7506,37.7576,62700.0
2015-03-26 10:50:00,53.66,53.69,53.64,53.69,61000.0,37.7576,37.7787,37.7435,37.7787,61000.0
2015-03-26 11:00:00,53.69,53.71,53.64,53.71,85600.0,37.7787,37.7928,37.7435,37.7928,85600.0
2015-03-26 11:10:00,53.71,53.71,53.59,53.6,147100.0,37.7928,37.7928,37.7084,37.7154,147100.0
2015-03-26 11:20:00,53.59,53.77,53.59,53.75,122300.0,37.7084,37.835,37.7084,37.8209,122300.0
2015-03-26 11:30:00,53.74,53.82,53.73,53.82,61100.0,37.8139,37.8702,37.8069,37.8702,61100.0
2015-03-26 11:40:00,53.82,53.86,53.77,53.77,44700.0,37.8702,37.8983,37.835,37.835,44700.0
2015-03-26 11:50:00,53.76,53.88,53.73,53.88,59100.0,37.828,37.9124,37.8069,37.9124,59100.0
2015-03-26 12:00:00,53.87,53.88,53.74,53.76,36600.0,37.9054,37.9124,37.8139,37.828,36600.0
2015-03-26 12:10:00,53.77,53.79,53.72,53.72,29300.0,37.835,37.8491,37.7998,37.7998,29300.0
2015-03-26 12:20:00,53.71,53.72,53.62,53.64,45400.0,37.7928,37.7998,37.7295,37.7435,45400.0
2015-03-26 12:30:00,53.64,53.66,53.61,53.66,68800.0,37.7435,37.7576,37.7224,37.7576,68800.0
2015-03-26 12:40:00,53.65,53.7,53.63,53.7,41800.0,37.7506,37.7858,37.7365,37.7858,41800.0
2015-03-26 12:50:00,53.7,53.77,53.69,53.76,54100.0,37.7858,37.835,37.7787,37.828,54100.0
2015-03-26 13:00:00,53.76,53.82,53.74,53.8,75900.0,37.828,37.8702,37.8139,37.8561,75900.0
2015-03-26 13:10:00,53.8,53.81,53.67,53.72,56000.0,37.8561,37.8632,37.7646,37.7998,56000.0
2015-03-26 13:20:00,53.72,53.78,53.66,53.77,32900.0,37.7998,37.842,37.7576,37.835,32900.0
2015-03-26 13:30:00,53.76,53.82,53.72,53.72,38900.0,37.828,37.8702,37.7998,37.7998,38900.0
2015-03-26 13:40:00,53.72,53.92,53.72,53.92,57600.0,37.7998,37.9406,37.7998,37.9406,57600.0
2015-03-26 13:50:00,53.91,54.0,53.9,53.93,72400.0,37.9335,37.9968,37.9265,37.9476,72400.0
2015-03-26 14:00:00,53.92,54.02,53.91,53.94,332500.0,37.9406,38.0109,37.9335,37.9546,332500.0
2015-03-26 14:10:00,53.93,53.94,53.87,53.91,116300.0,37.9476,37.9546,37.9054,37.9335,116300.0
2015-03-26 14:20:00,53.91,53.94,53.9,53.92,88600.0,37.9335,37.9546,37.9265,37.9406,88600.0
2015-03-26 14:30:00,53.91,53.94,53.89,53.94,79300.0,37.9335,37.9546,37.9194,37.9546,79300.0
2015-03-26 14:40:00,53.94,53.98,53.89,53.9,85100.0,37.9546,37.9828,37.9194,37.9265,85100.0
2015-03-26 14:50:00,53.91,53.98,53.88,53.92,170700.0,37.9335,37.9828,37.9124,37.9406,170700.0
2015-03-26 15:00:00,53.91,53.99,53.89,53.98,141200.0,37.9335,37.9898,37.9194,37.9828,141200.0
2015-03-26 15:10:00,53.98,54.02,53.94,53.98,232000.0,37.9828,38.0109,37.9546,37.9828,232000.0
2015-03-26 15:20:00,53.98,54.0,53.91,53.98,228800.0,37.9828,37.9968,37.9335,37.9828,228800.0
2015-03-26 15:30:00,53.97,54.04,53.94,53.94,124600.0,37.9757,38.025,37.9546,37.9546,124600.0
2015-03-26 15:40:00,53.93,53.93,53.84,53.86,206500.0,37.9476,37.9476,37.8843,37.8983,206500.0
2015-03-26 15:50:00,53.86,54.01,53.79,53.96,1087500.0,37.8983,38.0039,37.8491,37.9687,1087500.0
2015-03-27 09:30:00,53.91,54.2,53.86,54.12,150800.0,37.9335,38.1376,37.8983,38.0813,150800.0
2015-03-27 09:40:00,54.12,54.15,53.98,54.01,90400.0,38.0813,38.1024,37.9828,38.0039,90400.0
2015-03-27 09:50:00,54.01,54.11,53.99,54.09,129600.0,38.0039,38.0742,37.9898,38.0602,129600.0
2015-03-27 10:00:00,54.09,54.16,54.06,54.1,111000.0,38.0602,38.1094,38.0391,38.0672,111000.0
2015-03-27 10:10:00,54.09,54.14,54.05,54.13,145100.0,38.0602,38.0954,38.032,38.0883,145100.0
2015-03-27 10:20:00,54.12,54.19,54.08,54.18,55700.0,38.0813,38.1305,38.0531,38.1235,55700.0
2015-03-27 10:30:00,54.18,54.19,54.08,54.14,106500.0,38.1235,38.1305,38.0531,38.0954,106500.0
2015-03-27 10:40:00,54.15,54.22,54.14,54.15,77500.0,38.1024,38.1516,38.0954,38.1024,77500.0
2015-03-27 10:50:00,54.16,54.29,54.14,54.29,66000.0,38.1094,38.2009,38.0954,38.2009,66000.0
2015-03-27 11:00:00,54.28,54.3,54.21,54.22,43200.0,38.1939,38.2079,38.1446,38.1516,43200.0
2015-03-27 11:10:00,54.22,54.28,54.2,54.24,57000.0,38.1516,38.1939,38.1376,38.1657,57000.0
2015-03-27 11:20:00,54.23,54.27,54.19,54.2,37400.0,38.1587,38.1868,38.1305,38.1376,37400.0
2015-03-27 11:30:00,54.2,54.28,54.19,54.28,76400.0,38.1376,38.1939,38.1305,38.1939,76400.0
2015-03-27 11:40:00,54.28,54.37,54.27,54.35,48800.0,38.1939,38.2572,38.1868,38.2431,48800.0
2015-03-27 11:50:00,54.34,54.35,54.24,54.32,62000.0,38.2361,38.2431,38.1657,38.222,62000.0
2015-03-27 12:00:00,54.32,54.35,54.28,54.32,30300.0,38.222,38.2431,38.1939,38.222,30300.0
2015-03-27 12:10:00,54.32,54.43,54.3,54.43,114100.0,38.222,38.2994,38.2079,38.2994,114100.0
2015-03-27 12:20:00,54.43,54.48,54.39,54.42,61000.0,38.2994,38.3346,38.2713,38.2924,61000.0
2015-03-27 12:30:00,54.41,54.45,54.38,54.39,61100.0,38.2853,38.3135,38.2642,38.2713,61100.0
2015-03-27 12:40:00,54.4,54.47,54.39,54.44,64900.0,38.2783,38.3276,38.2713,38.3065,64900.0
2015-03-27 12:50:00,54.44,54.48,54.42,54.44,40100.0,38.3065,38.3346,38.2924,38.3065,40100.0
2015-03-27 13:00:00,54.44,54.49,54.44,54.48,58700.0,38.3065,38.3416,38.3065,38.3346,58700.0
2015-03-27 13:10:00,54.48,54.49,54.44,54.49,64700.0,38.3346,38.3416,38.3065,38.3416,64700.0
2015-03-27 13:20:00,54.49,54.51,54.41,54.42,54000.0,38.3416,38.3557,38.2853,38.2924,54000.0
2015-03-27 13:30:00,54.41,54.43,54.4,54.43,88700.0,38.2853,38.2994,38.2783,38.2994,88700.0
2015-03-27 13:40:00,54.43,54.45,54.4,54.42,56000.0,38.2994,38.3135,38.2783,38.2924,56000.0
2015-03-27 13:50:00,54.43,54.48,54.41,54.47,43500.0,38.2994,38.3346,38.2853,38.3276,43500.0
2015-03-27 14:00:00,54.46,54.58,54.44,54.54,93800.0,38.3205,38.405,38.3065,38.3768,93800.0
2015-03-27 14:10:00,54.54,54.6,54.53,54.55,73600.0,38.3768,38.419,38.3698,38.3839,73600.0
2015-03-27 14:20:00,54.56,54.67,54.55,54.64,136000.0,38.3909,38.4683,38.3839,38.4472,136000.0
2015-03-27 14:30:00,54.64,54.79,54.61,54.74,137100.0,38.4472,38.5527,38.4261,38.5175,137100.0
2015-03-27 14:40:00,54.73,54.77,54.62,54.65,82800.0,38.5105,38.5387,38.4331,38.4542,82800.0
2015-03-27 14:50:00,54.65,54.75,54.64,54.75,93900.0,38.4542,38.5246,38.4472,38.5246,93900.0
2015-03-27 15:00:00,54.76,54.88,54.75,54.81,197700.0,38.5316,38.6161,38.5246,38.5668,197700.0
2015-03-27 15:10:00,54.8,54.85,54.78,54.85,150500.0,38.5598,38.5949,38.5457,38.5949,150500.0
2015-03-27 15:20:00,54.85,54.86,54.82,54.86,134900.0,38.5949,38.602,38.5738,38.602,134900.0
2015-03-27 15:30:00,54.86,54.91,54.82,54.91,226700.0,38.602,38.6372,38.5738,38.6372,226700.0
2015-03-27 15:40:00,54.9,54.9,54.75,54.81,193500.0,38.6301,38.6301,38.5246,38.5668,193500.0
2015-03-27 15:50:00,54.82,55.0,54.78,54.98,715400.0,38.5738,38.7005,38.5457,38.6864,715400.0
2015-03-30 09:30:00,55.03,55.06,54.73,55.05,238400.0,38.7216,38.7427,38.5105,38.7357,238400.0
2015-03-30 09:40:00,55.06,55.24,54.95,55.22,188700.0,38.7427,38.8694,38.6653,38.8553,188700.0
2015-03-30 09:50:00,55.22,55.45,55.22,55.45,144700.0,38.8553,39.0171,38.8553,39.0171,144700.0
2015-03-30 10:00:00,55.44,55.6,55.4,55.58,177300.0,39.0101,39.1227,38.9819,39.1086,177300.0
2015-03-30 10:10:00,55.57,55.59,55.49,55.52,134300.0,39.1016,39.1156,39.0453,39.0664,134300.0
2015-03-30 10:20:00,55.51,55.55,55.45,55.5,79500.0,39.0594,39.0875,39.0171,39.0523,79500.0
2015-03-30 10:30:00,55.5,55.52,55.39,55.41,168900.0,39.0523,39.0664,38.9749,38.989,168900.0
2015-03-30 10:40:00,55.4,55.48,55.36,55.48,101000.0,38.9819,39.0382,38.9538,39.0382,101000.0
2015-03-30 10:50:00,55.49,55.49,55.36,55.36,56500.0,39.0453,39.0453,38.9538,38.9538,56500.0
2015-03-30 11:00:00,55.37,55.43,55.34,55.43,68000.0,38.9608,39.0031,38.9397,39.0031,68000.0
2015-03-30 11:10:00,55.44,55.51,55.41,55.42,90700.0,39.0101,39.0594,38.989,38.996,90700.0
2015-03-30 11:20:00,55.41,55.47,55.39,55.45,66500.0,38.989,39.0312,38.9749,39.0171,66500.0
2015-03-30 11:30:00,55.45,55.51,55.41,55.43,92200.0,39.0171,39.0594,38.989,39.0031,92200.0
2015-03-30 11:40:00,55.44,55.62,55.43,55.62,197500.0,39.0101,39.1368,39.0031,39.1368,197500.0
2015-03-30 11:50:00,55.62,55.69,55.55,55.67,161600.0,39.1368,39.186,39.0875,39.1719,161600.0
2015-03-30 12:00:00,55.66,55.68,55.58,55.63,132000.0,39.1649,39.179,39.1086,39.1438,132000.0
2015-03-30 12:10:00,55.62,55.66,55.6,55.61,67300.0,39.1368,39.1649,39.1227,39.1297,67300.0
2015-03-30 12:20:00,55.61,55.74,55.6,55.74,116400.0,39.1297,39.2212,39.1227,39.2212,116400.0
2015-03-30 12:30:00,55.74,55.83,55.67,55.72,276500.0,39.2212,39.2845,39.1719,39.2071,276500.0
2015-03-30 12:40:00,55.73,55.78,55.71,55.73,112800.0,39.2142,39.2493,39.2001,39.2142,112800.0
2015-03-30 12:50:00,55.73,55.73,55.65,55.66,23100.0,39.2142,39.2142,39.1579,39.1649,23100.0
2015-03-30 13:00:00,55.66,55.68,55.64,55.68,38200.0,39.1649,39.179,39.1508,39.179,38200.0
2015-03-30 13:10:00,55.68,55.68,55.63,55.68,53800.0,39.179,39.179,39.1438,39.179,53800.0
2015-03-30 13:20:00,55.68,55.9,55.67,55.89,138500.0,39.179,39.3338,39.1719,39.3267,138500.0
2015-03-30 13:30:00,55.88,55.9,55.83,55.84,122200.0,39.3197,39.3338,39.2845,39.2916,122200.0
2015-03-30 13:40:00,55.84,55.88,55.83,55.87,173500.0,39.2916,39.3197,39.2845,39.3127,173500.0
2015-03-30 13:50:00,55.88,55.99,55.87,55.96,69700.0,39.3197,39.3971,39.3127,39.376,69700.0
2015-03-30 14:00:00,55.96,56.08,55.96,56.06,182300.0,39.376,39.4604,39.376,39.4464,182300.0
2015-03-30 14:10:00,56.06,56.11,56.02,56.1,92800.0,39.4464,39.4815,39.4182,39.4745,92800.0
2015-03-30 14:20:00,56.11,56.13,55.99,56.0,92400.0,39.4815,39.4956,39.3971,39.4041,92400.0
2015-03-30 14:30:00,55.99,56.04,55.96,55.96,93900.0,39.3971,39.4323,39.376,39.376,93900.0
2015-03-30 14:40:00,55.97,56.12,55.93,56.11,83700.0,39.383,39.4886,39.3549,39.4815,83700.0
2015-03-30 14:50:00,56.12,56.15,56.05,56.15,106500.0,39.4886,39.5097,39.4393,39.5097,106500.0
2015-03-30 15:00:00,56.15,56.2,56.15,56.17,161500.0,39.5097,39.5449,39.5097,39.5238,161500.0
2015-03-30 15:10:00,56.17,56.17,56.08,56.15,192600.0,39.5238,39.5238,39.4604,39.5097,192600.0
2015-03-30 15:20:00,56.15,56.15,56.1,56.12,87800.0,39.5097,39.5097,39.4745,39.4886,87800.0
2015-03-30 15:30:00,56.11,56.16,56.06,56.12,143500.0,39.4815,39.5167,39.4464,39.4886,143500.0
2015-03-30 15:40:00,56.12,56.13,56.02,56.02,217200.0,39.4886,39.4956,39.4182,39.4182,217200.0
2015-03-30 15:50:00,56.02,56.38,56.01,56.35,1198600.0,39.4182,39.6715,39.4112,39.6504,1198600.0
2015-03-31 09:30:00,56.22,56.52,56.16,56.52,279400.0,39.5589,39.77,39.5167,39.77,279400.0
2015-03-31 09:40:00,56.52,56.8,56.51,56.54,411200.0,39.77,39.9671,39.763,39.7841,411200.0
2015-03-31 09:50:00,56.53,56.87,56.53,56.86,149200.0,39.7771,40.0163,39.7771,40.0093,149200.0
2015-03-31 10:00:00,56.85,57.25,56.84,57.02,800800.0,40.0022,40.2837,39.9952,40.1219,800800.0
2015-03-31 10:10:00,57.02,57.18,56.97,57.03,206200.0,40.1219,40.2344,40.0867,40.1289,206200.0
2015-03-31 10:20:00,57.03,57.16,56.97,57.13,176500.0,40.1289,40.2204,40.0867,40.1993,176500.0
2015-03-31 10:30:00,57.14,57.22,57.08,57.08,145800.0,40.2063,40.2626,40.1641,40.1641,145800.0
2015-03-31 10:40:00,57.08,57.15,56.95,57.15,173100.0,40.1641,40.2133,40.0726,40.2133,173100.0
2015-03-31 10:50:00,57.15,57.15,57.05,57.11,121100.0,40.2133,40.2133,40.143,40.1852,121100.0
2015-03-31 11:00:00,57.12,57.16,57.05,57.06,112200.0,40.1922,40.2204,40.143,40.15,112200.0
2015-03-31 11:10:00,57.06,57.12,57.01,57.03,111900.0,40.15,40.1922,40.1148,40.1289,111900.0
2015-03-31 11:20:00,57.03,57.04,56.78,56.8,244100.0,40.1289,40.1359,39.953,39.9671,244100.0
2015-03-31 11:30:00,56.79,56.94,56.78,56.8,334600.0,39.96,40.0656,39.953,39.9671,334600.0
2015-03-31 11:40:00,56.81,56.83,56.67,56.76,208500.0,39.9741,39.9882,39.8756,39.9389,208500.0
2015-03-31 11:50:00,56.76,56.79,56.69,56.72,99000.0,39.9389,39.96,39.8897,39.9108,99000.0
2015-03-31 12:00:00,56.72,56.75,56.62,56.63,164800.0,39.9108,39.9319,39.8404,39.8474,164800.0
2015-03-31 12:10:00,56.63,56.63,56.54,56.56,148100.0,39.8474,39.8474,39.7841,39.7982,148100.0
2015-03-31 12:20:00,56.56,56.73,56.55,56.65,116900.0,39.7982,39.9178,39.7911,39.8615,116900.0
2015-03-31 12:30:00,56.66,56.66,56.57,56.65,45100.0,39.8685,39.8685,39.8052,39.8615,45100.0
2015-03-31 12:40:00,56.65,56.68,56.61,56.63,68900.0,39.8615,39.8826,39.8334,39.8474,68900.0
2015-03-31 12:50:00,56.62,56.64,56.58,56.59,64400.0,39.8404,39.8545,39.8123,39.8193,64400.0
2015-03-31 13:00:00,56.6,56.62,56.54,56.56,55200.0,39.8263,39.8404,39.7841,39.7982,55200.0
2015-03-31 13:10:00,56.56,56.66,56.56,56.65,67400.0,39.7982,39.8685,39.7982,39.8615,67400.0
2015-03-31 13:20:00,56.64,56.69,56.6,56.69,116600.0,39.8545,39.8897,39.8263,39.8897,116600.0
2015-03-31 13:30:00,56.69,56.8,56.68,56.79,93300.0,39.8897,39.9671,39.8826,39.96,93300.0
2015-03-31 13:40:00,56.79,56.8,56.71,56.73,115400.0,39.96,39.9671,39.9037,39.9178,115400.0
2015-03-31 13:50:00,56.74,56.77,56.7,56.72,97900.0,39.9248,39.9459,39.8967,39.9108,97900.0
2015-03-31 14:00:00,56.73,56.81,56.7,56.8,141100.0,39.9178,39.9741,39.8967,39.9671,141100.0
2015-03-31 14:10:00,56.8,56.84,56.8,56.81,76600.0,39.9671,39.9952,39.9671,39.9741,76600.0
2015-03-31 14:20:00,56.81,56.88,56.8,56.82,79900.0,39.9741,40.0233,39.9671,39.9811,79900.0
2015-03-31 14:30:00,56.82,56.92,56.82,56.89,124500.0,39.9811,40.0515,39.9811,40.0304,124500.0
2015-03-31 14:40:00,56.89,56.95,56.87,56.95,118200.0,40.0304,40.0726,40.0163,40.0726,118200.0
2015-03-31 14:50:00,56.94,56.95,56.8,56.84,75400.0,40.0656,40.0726,39.9671,39.9952,75400.0
2015-03-31 15:00:00,56.83,56.84,56.69,56.71,103800.0,39.9882,39.9952,39.8897,39.9037,103800.0
2015-03-31 15:10:00,56.71,56.72,56.43,56.53,190700.0,39.9037,39.9108,39.7067,39.7771,190700.0
2015-03-31 15:20:00,56.53,56.61,56.51,56.55,220300.0,39.7771,39.8334,39.763,39.7911,220300.0
2015-03-31 15:30:00,56.55,56.58,56.49,56.5,131100.0,39.7911,39.8123,39.7489,39.756,131100.0
2015-03-31 15:40:00,56.5,56.54,56.45,56.45,200600.0,39.756,39.7841,39.7208,39.7208,200600.0
2015-03-31 15:50:00,56.45,56.61,56.4,56.6,705900.0,39.7208,39.8334,39.6856,39.8263,705900.0
2015-04-01 09:30:00,56.39,56.39,55.86,55.9,241200.0,39.6786,39.6786,39.3056,39.3338,241200.0
2015-04-01 09:40:00,55.89,55.96,55.74,55.79,215500.0,39.3267,39.376,39.2212,39.2564,215500.0
2015-04-01 09:50:00,55.78,55.88,55.68,55.82,218600.0,39.2493,39.3197,39.179,39.2775,218600.0
2015-04-01 10:00:00,55.81,55.9,55.79,55.83,69400.0,39.2704,39.3338,39.2564,39.2845,69400.0
2015-04-01 10:10:00,55.83,55.94,55.78,55.88,104000.0,39.2845,39.3619,39.2493,39.3197,104000.0
2015-04-01 10:20:00,55.87,56.16,55.87,56.15,180500.0,39.3127,39.5167,39.3127,39.5097,180500.0
2015-04-01 10:30:00,56.15,56.25,56.07,56.13,76500.0,39.5097,39.58,39.4534,39.4956,76500.0
2015-04-01 10:40:00,56.14,56.41,56.14,56.4,72000.0,39.5026,39.6926,39.5026,39.6856,72000.0
2015-04-01 10:50:00,56.4,56.45,56.31,56.42,102700.0,39.6856,39.7208,39.6223,39.6997,102700.0
2015-04-01 11:00:00,56.42,56.5,56.39,56.5,185600.0,39.6997,39.756,39.6786,39.756,185600.0
2015-04-01 11:10:00,56.5,56.52,56.41,56.5,170300.0,39.756,39.77,39.6926,39.756,170300.0
2015-04-01 11:20:00,56.5,56.51,56.3,56.3,72800.0,39.756,39.763,39.6152,39.6152,72800.0
2015-04-01 11:30:00,56.3,56.33,56.27,56.29,37900.0,39.6152,39.6363,39.5941,39.6082,37900.0
2015-04-01 11:40:00,56.29,56.35,56.26,56.33,65300.0,39.6082,39.6504,39.5871,39.6363,65300.0
2015-04-01 11:50:00,56.34,56.34,56.19,56.19,42400.0,39.6434,39.6434,39.5378,39.5378,42400.0
2015-04-01 12:00:00,56.2,56.21,56.11,56.15,76400.0,39.5449,39.5519,39.4815,39.5097,76400.0
2015-04-01 12:10:00,56.15,56.16,56.04,56.05,153800.0,39.5097,39.5167,39.4323,39.4393,153800.0
2015-04-01 12:20:00,56.05,56.06,55.98,56.0,139800.0,39.4393,39.4464,39.3901,39.4041,139800.0
2015-04-01 12:30:00,56.0,56.01,55.96,56.01,89700.0,39.4041,39.4112,39.376,39.4112,89700.0
2015-04-01 12:40:00,56.01,56.07,55.99,56.07,64600.0,39.4112,39.4534,39.3971,39.4534,64600.0
2015-04-01 12:50:00,56.07,56.12,55.99,56.0,63500.0,39.4534,39.4886,39.3971,39.4041,63500.0
2015-04-01 13:00:00,56.0,56.0,55.96,55.98,40400.0,39.4041,39.4041,39.376,39.3901,40400.0
2015-04-01 13:10:00,55.98,56.15,55.98,56.13,95100.0,39.3901,39.5097,39.3901,39.4956,95100.0
2015-04-01 13:20:00,56.14,56.28,56.13,56.25,87700.0,39.5026,39.6012,39.4956,39.58,87700.0
2015-04-01 13:30:00,56.25,56.25,56.15,56.19,50900.0,39.58,39.58,39.5097,39.5378,50900.0
2015-04-01 13:40:00,56.19,56.29,56.19,56.27,39900.0,39.5378,39.6082,39.5378,39.5941,39900.0
2015-04-01 13:50:00,56.27,56.27,56.19,56.21,57800.0,39.5941,39.5941,39.5378,39.5519,57800.0
2015-04-01 14:00:00,56.21,56.39,56.2,56.37,92200.0,39.5519,39.6786,39.5449,39.6645,92200.0
2015-04-01 14:10:00,56.37,56.43,56.29,56.35,94200.0,39.6645,39.7067,39.6082,39.6504,94200.0
2015-04-01 14:20:00,56.35,56.41,56.31,56.31,62000.0,39.6504,39.6926,39.6223,39.6223,62000.0
2015-04-01 14:30:00,56.31,56.33,56.26,56.32,84000.0,39.6223,39.6363,39.5871,39.6293,84000.0
2015-04-01 14:40:00,56.32,56.46,56.31,56.45,86800.0,39.6293,39.7278,39.6223,39.7208,86800.0
2015-04-01 14:50:00,56.45,56.48,56.39,56.4,77200.0,39.7208,39.7419,39.6786,39.6856,77200.0
2015-04-01 15:00:00,56.39,56.39,56.29,56.3,75600.0,39.6786,39.6786,39.6082,39.6152,75600.0
2015-04-01 15:10:00,56.3,56.35,56.27,56.29,52400.0,39.6152,39.6504,39.5941,39.6082,52400.0
2015-04-01 15:20:00,56.28,56.32,56.25,56.26,80000.0,39.6012,39.6293,39.58,39.5871,80000.0
2015-04-01 15:30:00,56.26,56.38,56.24,56.33,77900.0,39.5871,39.6715,39.573,39.6363,77900.0
2015-04-01 15:40:00,56.34,56.4,56.26,56.37,127000.0,39.6434,39.6856,39.5871,39.6645,127000.0
2015-04-01 15:50:00,56.37,56.5,56.36,56.5,207600.0,39.6645,39.756,39.6574,39.756,207600.0
2015-04-02 09:30:00,56.44,56.62,56.25,56.45,188000.0,39.7137,39.8404,39.58,39.7208,188000.0
2015-04-02 09:40:00,56.47,56.58,56.44,56.58,108200.0,39.7349,39.8123,39.7137,39.8123,108200.0
2015-04-02 09:50:00,56.57,56.82,56.56,56.76,80700.0,39.8052,39.9811,39.7982,39.9389,80700.0
2015-04-02 10:00:00,56.77,56.83,56.57,56.64,105400.0,39.9459,39.9882,39.8052,39.8545,105400.0
2015-04-02 10:10:00,56.64,56.65,56.56,56.6,61200.0,39.8545,39.8615,39.7982,39.8263,61200.0
2015-04-02 10:20:00,56.6,56.63,56.55,56.6,125400.0,39.8263,39.8474,39.7911,39.8263,125400.0
2015-04-02 10:30:00,56.61,56.65,56.57,56.62,53500.0,39.8334,39.8615,39.8052,39.8404,53500.0
2015-04-02 10:40:00,56.63,56.64,56.5,56.53,68400.0,39.8474,39.8545,39.756,39.7771,68400.0
2015-04-02 10:50:00,56.53,56.58,56.5,56.52,109400.0,39.7771,39.8123,39.756,39.77,109400.0
2015-04-02 11:00:00,56.53,56.55,56.51,56.53,40900.0,39.7771,39.7911,39.763,39.7771,40900.0
2015-04-02 11:10:00,56.53,56.57,56.52,56.52,60600.0,39.7771,39.8052,39.77,39.77,60600.0
2015-04-02 11:20:00,56.53,56.54,56.46,56.49,87400.0,39.7771,39.7841,39.7278,39.7489,87400.0
2015-04-02 11:30:00,56.49,56.52,56.48,56.5,41200.0,39.7489,39.77,39.7419,39.756,41200.0
2015-04-02 11:40:00,56.5,56.5,56.42,56.44,68300.0,39.756,39.756,39.6997,39.7137,68300.0
2015-04-02 11:50:00,56.45,56.47,56.39,56.4,103300.0,39.7208,39.7349,39.6786,39.6856,103300.0
2015-04-02 12:00:00,56.4,56.42,56.36,56.39,89400.0,39.6856,39.6997,39.6574,39.6786,89400.0
2015-04-02 12:10:00,56.39,56.48,56.38,56.46,48100.0,39.6786,39.7419,39.6715,39.7278,48100.0
2015-04-02 12:20:00,56.46,56.51,56.45,56.49,27800.0,39.7278,39.763,39.7208,39.7489,27800.0
2015-04-02 12:30:00,56.5,56.54,56.49,56.52,35600.0,39.756,39.7841,39.7489,39.77,35600.0
2015-04-02 12:40:00,56.52,56.54,56.49,56.5,41600.0,39.77,39.7841,39.7489,39.756,41600.0
2015-04-02 12:50:00,56.5,56.53,56.44,56.52,32700.0,39.756,39.7771,39.7137,39.77,32700.0
2015-04-02 13:00:00,56.52,56.53,56.45,56.48,39100.0,39.77,39.7771,39.7208,39.7419,39100.0
2015-04-02 13:10:00,56.48,56.57,56.48,56.54,28800.0,39.7419,39.8052,39.7419,39.7841,28800.0
2015-04-02 13:20:00,56.55,56.55,56.49,56.5,38400.0,39.7911,39.7911,39.7489,39.756,38400.0
2015-04-02 13:30:00,56.51,56.51,56.47,56.5,31400.0,39.763,39.763,39.7349,39.756,31400.0
2015-04-02 13:40:00,56.5,56.54,56.46,56.54,59100.0,39.756,39.7841,39.7278,39.7841,59100.0
2015-04-02 13:50:00,56.53,56.54,56.51,56.53,40300.0,39.7771,39.7841,39.763,39.7771,40300.0
2015-04-02 14:00:00,56.52,56.55,56.49,56.51,24700.0,39.77,39.7911,39.7489,39.763,24700.0
2015-04-02 14:10:00,56.51,56.56,56.49,56.55,40200.0,39.763,39.7982,39.7489,39.7911,40200.0
2015-04-02 14:20:00,56.55,56.56,56.51,56.52,27800.0,39.7911,39.7982,39.763,39.77,27800.0
2015-04-02 14:30:00,56.53,56.54,56.47,56.5,60600.0,39.7771,39.7841,39.7349,39.756,60600.0
2015-04-02 14:40:00,56.5,56.5,56.4,56.47,34700.0,39.756,39.756,39.6856,39.7349,34700.0
2015-04-02 14:50:00,56.47,56.55,56.47,56.51,42600.0,39.7349,39.7911,39.7349,39.763,42600.0
2015-04-02 15:00:00,56.51,56.51,56.48,56.5,42100.0,39.763,39.763,39.7419,39.756,42100.0
2015-04-02 15:10:00,56.5,56.5,56.46,56.48,54800.0,39.756,39.756,39.7278,39.7419,54800.0
2015-04-02 15:20:00,56.48,56.52,56.47,56.51,30500.0,39.7419,39.77,39.7349,39.763,30500.0
2015-04-02 15:30:00,56.52,56.55,56.48,56.53,66100.0,39.77,39.7911,39.7419,39.7771,66100.0
2015-04-02 15:40:00,56.53,56.62,56.52,56.56,92300.0,39.7771,39.8404,39.77,39.7982,92300.0
2015-04-02 15:50:00,56.57,56.64,56.55,56.55,298800.0,39.8052,39.8545,39.7911,39.7911,298800.0
2015-04-06 09:30:00,57.54,57.73,56.82,56.99,342800.0,40.4878,40.6214,39.9811,40.1007,342800.0
2015-04-06 09:40:00,56.99,57.28,56.97,57.13,130400.0,40.1007,40.3048,40.0867,40.1993,130400.0
2015-04-06 09:50:00,57.15,57.18,57.0,57.03,68100.0,40.2133,40.2344,40.1078,40.1289,68100.0
2015-04-06 10:00:00,57.03,57.13,56.98,57.08,60400.0,40.1289,40.1993,40.0937,40.1641,60400.0
2015-04-06 10:10:00,57.09,57.13,57.0,57.02,52600.0,40.1711,40.1993,40.1078,40.1219,52600.0
2015-04-06 10:20:00,57.04,57.23,57.01,57.11,69300.0,40.1359,40.2696,40.1148,40.1852,69300.0
2015-04-06 10:30:00,57.13,57.23,57.13,57.17,36000.0,40.1993,40.2696,40.1993,40.2274,36000.0
2015-04-06 10:40:00,57.17,57.19,57.06,57.08,56400.0,40.2274,40.2415,40.15,40.1641,56400.0
2015-04-06 10:50:00,57.08,57.09,57.03,57.07,56900.0,40.1641,40.1711,40.1289,40.157,56900.0
2015-04-06 11:00:00,57.07,57.12,57.06,57.12,62200.0,40.157,40.1922,40.15,40.1922,62200.0
2015-04-06 11:10:00,57.12,57.12,57.04,57.07,43300.0,40.1922,40.1922,40.1359,40.157,43300.0
2015-04-06 11:20:00,57.06,57.08,57.04,57.08,41800.0,40.15,40.1641,40.1359,40.1641,41800.0
2015-04-06 11:30:00,57.08,57.09,57.04,57.06,34800.0,40.1641,40.1711,40.1359,40.15,34800.0
2015-04-06 11:40:00,57.06,57.07,57.03,57.05,31600.0,40.15,40.157,40.1289,40.143,31600.0
2015-04-06 11:50:00,57.05,57.06,57.01,57.06,36600.0,40.143,40.15,40.1148,40.15,36600.0
2015-04-06 12:00:00,57.06,57.11,57.05,57.06,34800.0,40.15,40.1852,40.143,40.15,34800.0
2015-04-06 12:10:00,57.07,57.1,57.02,57.04,30500.0,40.157,40.1781,40.1219,40.1359,30500.0
2015-04-06 12:20:00,57.04,57.12,57.03,57.07,36100.0,40.1359,40.1922,40.1289,40.157,36100.0
2015-04-06 12:30:00,57.07,57.08,57.04,57.06,23300.0,40.157,40.1641,40.1359,40.15,23300.0
2015-04-06 12:40:00,57.07,57.08,57.02,57.03,26800.0,40.157,40.1641,40.1219,40.1289,26800.0
2015-04-06 12:50:00,57.04,57.08,57.03,57.04,23100.0,40.1359,40.1641,40.1289,40.1359,23100.0
2015-04-06 13:00:00,57.05,57.07,57.05,57.06,19000.0,40.143,40.157,40.143,40.15,19000.0
2015-04-06 13:10:00,57.06,57.08,57.0,57.08,107600.0,40.15,40.1641,40.1078,40.1641,107600.0
2015-04-06 13:20:00,57.08,57.09,57.04,57.07,23800.0,40.1641,40.1711,40.1359,40.157,23800.0
2015-04-06 13:30:00,57.07,57.1,57.07,57.09,36100.0,40.157,40.1781,40.157,40.1711,36100.0
2015-04-06 13:40:00,57.09,57.12,57.07,57.11,38500.0,40.1711,40.1922,40.157,40.1852,38500.0
2015-04-06 13:50:00,57.11,57.15,57.11,57.13,33600.0,40.1852,40.2133,40.1852,40.1993,33600.0
2015-04-06 14:00:00,57.13,57.15,57.0,57.01,112600.0,40.1993,40.2133,40.1078,40.1148,112600.0
2015-04-06 14:10:00,57.0,57.0,56.92,56.97,124700.0,40.1078,40.1078,40.0515,40.0867,124700.0
2015-04-06 14:20:00,56.98,56.98,56.87,56.89,86200.0,40.0937,40.0937,40.0163,40.0304,86200.0
2015-04-06 14:30:00,56.89,57.03,56.88,57.01,174200.0,40.0304,40.1289,40.0233,40.1148,174200.0
2015-04-06 14:40:00,57.01,57.01,56.95,56.95,52400.0,40.1148,40.1148,40.0726,40.0726,52400.0
2015-04-06 14:50:00,56.94,56.95,56.87,56.88,48200.0,40.0656,40.0726,40.0163,40.0233,48200.0
2015-04-06 15:00:00,56.89,56.9,56.83,56.84,88500.0,40.0304,40.0374,39.9882,39.9952,88500.0
2015-04-06 15:10:00,56.84,56.85,56.8,56.83,67400.0,39.9952,40.0022,39.9671,39.9882,67400.0
2015-04-06 15:20:00,56.84,56.85,56.79,56.81,79800.0,39.9952,40.0022,39.96,39.9741,79800.0
2015-04-06 15:30:00,56.82,56.84,56.72,56.72,100700.0,39.9811,39.9952,39.9108,39.9108,100700.0
2015-04-06 15:40:00,56.72,56.73,56.63,56.68,180000.0,39.9108,39.9178,39.8474,39.8826,180000.0
2015-04-06 15:50:00,56.69,56.78,56.68,56.73,426100.0,39.8897,39.953,39.8826,39.9178,426100.0
2015-04-07 09:30:00,56.74,56.74,56.37,56.53,105000.0,39.9248,39.9248,39.6645,39.7771,105000.0
2015-04-07 09:40:00,56.53,56.71,56.51,56.67,52200.0,39.7771,39.9037,39.763,39.8756,52200.0
2015-04-07 09:50:00,56.66,56.68,56.53,56.55,48300.0,39.8685,39.8826,39.7771,39.7911,48300.0
2015-04-07 10:00:00,56.54,56.58,56.4,56.44,68300.0,39.7841,39.8123,39.6856,39.7137,68300.0
2015-04-07 10:10:00,56.45,56.46,56.4,56.44,84800.0,39.7208,39.7278,39.6856,39.7137,84800.0
2015-04-07 10:20:00,56.45,56.46,56.31,56.32,93400.0,39.7208,39.7278,39.6223,39.6293,93400.0
2015-04-07 10:30:00,56.33,56.48,56.32,56.45,169700.0,39.6363,39.7419,39.6293,39.7208,169700.0
2015-04-07 10:40:00,56.45,56.53,56.43,56.52,62200.0,39.7208,39.7771,39.7067,39.77,62200.0
2015-04-07 10:50:00,56.52,56.55,56.5,56.51,42900.0,39.77,39.7911,39.756,39.763,42900.0
2015-04-07 11:00:00,56.5,56.5,56.43,56.44,55400.0,39.756,39.756,39.7067,39.7137,55400.0
2015-04-07 11:10:00,56.44,56.48,56.4,56.47,57600.0,39.7137,39.7419,39.6856,39.7349,57600.0
2015-04-07 11:20:00,56.47,56.49,56.45,56.46,47600.0,39.7349,39.7489,39.7208,39.7278,47600.0
2015-04-07 11:30:00,56.46,56.48,56.41,56.44,28800.0,39.7278,39.7419,39.6926,39.7137,28800.0
2015-04-07 11:40:00,56.43,56.43,56.34,56.35,72200.0,39.7067,39.7067,39.6434,39.6504,72200.0
2015-04-07 11:50:00,56.35,56.37,56.33,56.35,39000.0,39.6504,39.6645,39.6363,39.6504,39000.0
2015-04-07 12:00:00,56.35,56.39,56.34,56.35,28400.0,39.6504,39.6786,39.6434,39.6504,28400.0
2015-04-07 12:10:00,56.35,56.35,56.26,56.26,46300.0,39.6504,39.6504,39.5871,39.5871,46300.0
2015-04-07 12:20:00,56.27,56.35,56.25,56.33,41800.0,39.5941,39.6504,39.58,39.6363,41800.0
2015-04-07 12:30:00,56.33,56.34,56.3,56.34,58700.0,39.6363,39.6434,39.6152,39.6434,58700.0
2015-04-07 12:40:00,56.35,56.35,56.28,56.29,45700.0,39.6504,39.6504,39.6012,39.6082,45700.0
2015-04-07 12:50:00,56.29,56.32,56.28,56.32,15400.0,39.6082,39.6293,39.6012,39.6293,15400.0
2015-04-07 13:00:00,56.32,56.33,56.27,56.3,40600.0,39.6293,39.6363,39.5941,39.6152,40600.0
2015-04-07 13:10:00,56.3,56.31,56.26,56.3,33000.0,39.6152,39.6223,39.5871,39.6152,33000.0
2015-04-07 13:20:00,56.3,56.32,56.29,56.29,37300.0,39.6152,39.6293,39.6082,39.6082,37300.0
2015-04-07 13:30:00,56.29,56.3,56.25,56.3,61700.0,39.6082,39.6152,39.58,39.6152,61700.0
2015-04-07 13:40:00,56.3,56.31,56.23,56.23,45900.0,39.6152,39.6223,39.566,39.566,45900.0
2015-04-07 13:50:00,56.24,56.24,56.18,56.19,42100.0,39.573,39.573,39.5308,39.5378,42100.0
2015-04-07 14:00:00,56.19,56.21,56.15,56.19,81600.0,39.5378,39.5519,39.5097,39.5378,81600.0
2015-04-07 14:10:00,56.19,56.28,56.19,56.28,32300.0,39.5378,39.6012,39.5378,39.6012,32300.0
2015-04-07 14:20:00,56.28,56.31,56.27,56.3,39600.0,39.6012,39.6223,39.5941,39.6152,39600.0
2015-04-07 14:30:00,56.3,56.32,56.3,56.32,37300.0,39.6152,39.6293,39.6152,39.6293,37300.0
2015-04-07 14:40:00,56.31,56.37,56.31,56.32,42000.0,39.6223,39.6645,39.6223,39.6293,42000.0
2015-04-07 14:50:00,56.33,56.33,56.27,56.27,51200.0,39.6363,39.6363,39.5941,39.5941,51200.0
2015-04-07 15:00:00,56.28,56.28,56.24,56.25,50100.0,39.6012,39.6012,39.573,39.58,50100.0
2015-04-07 15:10:00,56.25,56.25,56.16,56.17,79500.0,39.58,39.58,39.5167,39.5238,79500.0
2015-04-07 15:20:00,56.18,56.18,56.13,56.17,58100.0,39.5308,39.5308,39.4956,39.5238,58100.0
2015-04-07 15:30:00,56.17,56.18,56.06,56.06,96400.0,39.5238,39.5308,39.4464,39.4464,96400.0
2015-04-07 15:40:00,56.06,56.12,56.0,56.08,121800.0,39.4464,39.4886,39.4041,39.4604,121800.0
2015-04-07 15:50:00,56.07,56.09,56.0,56.06,293000.0,39.4534,39.4675,39.4041,39.4464,293000.0
2015-04-08 09:30:00,55.7,55.85,55.56,55.66,117200.0,39.5019,39.6083,39.4026,39.4736,117200.0
2015-04-08 09:40:00,55.68,55.74,55.62,55.74,80100.0,39.4877,39.5303,39.4452,39.5303,80100.0
2015-04-08 09:50:00,55.73,55.74,55.53,55.56,40000.0,39.5232,39.5303,39.3814,39.4026,40000.0
2015-04-08 10:00:00,55.56,55.63,55.5,55.59,160300.0,39.4026,39.4523,39.3601,39.4239,160300.0
2015-04-08 10:10:00,55.57,55.71,55.54,55.63,78200.0,39.4097,39.509,39.3885,39.4523,78200.0
2015-04-08 10:20:00,55.62,55.71,55.62,55.71,212500.0,39.4452,39.509,39.4452,39.509,212500.0
2015-04-08 10:30:00,55.71,55.73,55.63,55.63,109500.0,39.509,39.5232,39.4523,39.4523,109500.0
2015-04-08 10:40:00,55.62,55.62,55.43,55.58,74900.0,39.4452,39.4452,39.3104,39.4168,74900.0
2015-04-08 10:50:00,55.57,55.63,55.54,55.6,46200.0,39.4097,39.4523,39.3885,39.431,46200.0
2015-04-08 11:00:00,55.6,55.68,55.59,55.66,61200.0,39.431,39.4877,39.4239,39.4736,61200.0
2015-04-08 11:10:00,55.67,55.72,55.64,55.7,41400.0,39.4807,39.5161,39.4594,39.5019,41400.0
2015-04-08 11:20:00,55.71,55.76,55.69,55.74,53900.0,39.509,39.5445,39.4948,39.5303,53900.0
2015-04-08 11:30:00,55.73,55.76,55.65,55.69,37900.0,39.5232,39.5445,39.4665,39.4948,37900.0
2015-04-08 11:40:00,55.69,55.82,55.67,55.82,35900.0,39.4948,39.587,39.4807,39.587,35900.0
2015-04-08 11:50:00,55.82,55.83,55.74,55.78,17200.0,39.587,39.5941,39.5303,39.5587,17200.0
2015-04-08 12:00:00,55.79,55.79,55.7,55.73,22100.0,39.5658,39.5658,39.5019,39.5232,22100.0
2015-04-08 12:10:00,55.73,55.76,55.71,55.76,17200.0,39.5232,39.5445,39.509,39.5445,17200.0
2015-04-08 12:20:00,55.76,55.77,55.74,55.75,17900.0,39.5445,39.5516,39.5303,39.5374,17900.0
2015-04-08 12:30:00,55.74,55.74,55.67,55.68,17700.0,39.5303,39.5303,39.4807,39.4877,17700.0
2015-04-08 12:40:00,55.68,55.8,55.68,55.8,24800.0,39.4877,39.5728,39.4877,39.5728,24800.0
2015-04-08 12:50:00,55.8,55.8,55.72,55.75,19400.0,39.5728,39.5728,39.5161,39.5374,19400.0
2015-04-08 13:00:00,55.75,55.78,55.74,55.77,14200.0,39.5374,39.5587,39.5303,39.5516,14200.0
2015-04-08 13:10:00,55.78,55.78,55.67,55.68,22700.0,39.5587,39.5587,39.4807,39.4877,22700.0
2015-04-08 13:20:00,55.68,55.71,55.62,55.65,14600.0,39.4877,39.509,39.4452,39.4665,14600.0
2015-04-08 13:30:00,55.64,55.71,55.63,55.67,23200.0,39.4594,39.509,39.4523,39.4807,23200.0
2015-04-08 13:40:00,55.66,55.73,55.66,55.7,33800.0,39.4736,39.5232,39.4736,39.5019,33800.0
2015-04-08 13:50:00,55.71,55.73,55.69,55.69,50200.0,39.509,39.5232,39.4948,39.4948,50200.0
2015-04-08 14:00:00,55.7,55.74,55.54,55.54,79000.0,39.5019,39.5303,39.3885,39.3885,79000.0
2015-04-08 14:10:00,55.55,55.81,55.52,55.77,35400.0,39.3955,39.5799,39.3743,39.5516,35400.0
2015-04-08 14:20:00,55.79,55.86,55.76,55.77,27900.0,39.5658,39.6154,39.5445,39.5516,27900.0
2015-04-08 14:30:00,55.77,55.77,55.71,55.77,28400.0,39.5516,39.5516,39.509,39.5516,28400.0
2015-04-08 14:40:00,55.75,55.78,55.68,55.77,22500.0,39.5374,39.5587,39.4877,39.5516,22500.0
2015-04-08 14:50:00,55.78,55.79,55.67,55.75,26300.0,39.5587,39.5658,39.4807,39.5374,26300.0
2015-04-08 15:00:00,55.75,55.78,55.74,55.76,36900.0,39.5374,39.5587,39.5303,39.5445,36900.0
2015-04-08 15:10:00,55.76,55.77,55.7,55.74,100500.0,39.5445,39.5516,39.5019,39.5303,100500.0
2015-04-08 15:20:00,55.76,55.83,55.69,55.81,74600.0,39.5445,39.5941,39.4948,39.5799,74600.0
2015-04-08 15:30:00,55.81,55.82,55.72,55.77,56200.0,39.5799,39.587,39.5161,39.5516,56200.0
2015-04-08 15:40:00,55.77,55.82,55.74,55.8,254900.0,39.5516,39.587,39.5303,39.5728,254900.0
2015-04-08 15:50:00,55.81,55.83,55.75,55.82,175800.0,39.5799,39.5941,39.5374,39.587,175800.0
2015-04-09 09:30:00,55.7,55.85,55.65,55.85,93200.0,39.5019,39.6083,39.4665,39.6083,93200.0
2015-04-09 09:40:00,55.85,55.86,55.65,55.66,35400.0,39.6083,39.6154,39.4665,39.4736,35400.0
2015-04-09 09:50:00,55.65,55.76,55.6,55.75,39000.0,39.4665,39.5445,39.431,39.5374,39000.0
2015-04-09 10:00:00,55.76,55.94,55.76,55.87,61300.0,39.5445,39.6721,39.5445,39.6225,61300.0
2015-04-09 10:10:00,55.86,55.91,55.81,55.81,35700.0,39.6154,39.6509,39.5799,39.5799,35700.0
2015-04-09 10:20:00,55.8,55.86,55.74,55.85,39400.0,39.5728,39.6154,39.5303,39.6083,39400.0
2015-04-09 10:30:00,55.84,55.84,55.75,55.8,26100.0,39.6012,39.6012,39.5374,39.5728,26100.0
2015-04-09 10:40:00,55.8,55.8,55.71,55.74,23600.0,39.5728,39.5728,39.509,39.5303,23600.0
2015-04-09 10:50:00,55.74,55.82,55.69,55.81,23900.0,39.5303,39.587,39.4948,39.5799,23900.0
2015-04-09 11:00:00,55.8,55.81,55.73,55.74,28200.0,39.5728,39.5799,39.5232,39.5303,28200.0
2015-04-09 11:10:00,55.74,55.76,55.71,55.75,33200.0,39.5303,39.5445,39.509,39.5374,33200.0
2015-04-09 11:20:00,55.75,55.78,55.68,55.78,26900.0,39.5374,39.5587,39.4877,39.5587,26900.0
2015-04-09 11:30:00,55.78,55.89,55.77,55.87,24100.0,39.5587,39.6367,39.5516,39.6225,24100.0
2015-04-09 11:40:00,55.86,55.95,55.86,55.9,42600.0,39.6154,39.6792,39.6154,39.6438,42600.0
2015-04-09 11:50:00,55.89,55.91,55.85,55.87,33100.0,39.6367,39.6509,39.6083,39.6225,33100.0
2015-04-09 12:00:00,55.87,55.88,55.82,55.82,22100.0,39.6225,39.6296,39.587,39.587,22100.0
2015-04-09 12:10:00,55.82,55.86,55.78,55.85,23300.0,39.587,39.6154,39.5587,39.6083,23300.0
2015-04-09 12:20:00,55.84,56.08,55.83,56.08,143200.0,39.6012,39.7714,39.5941,39.7714,143200.0
2015-04-09 12:30:00,56.07,56.08,55.99,56.01,102400.0,39.7643,39.7714,39.7076,39.7218,102400.0
2015-04-09 12:40:00,56.02,56.06,56.01,56.02,27400.0,39.7289,39.7572,39.7218,39.7289,27400.0
2015-04-09 12:50:00,56.03,56.08,56.02,56.06,64000.0,39.736,39.7714,39.7289,39.7572,64000.0
2015-04-09 13:00:00,56.06,56.08,56.05,56.06,41600.0,39.7572,39.7714,39.7501,39.7572,41600.0
2015-04-09 13:10:00,56.06,56.08,56.05,56.08,26300.0,39.7572,39.7714,39.7501,39.7714,26300.0
2015-04-09 13:20:00,56.07,56.09,56.05,56.07,25800.0,39.7643,39.7785,39.7501,39.7643,25800.0
2015-04-09 13:30:00,56.06,56.07,56.05,56.05,39300.0,39.7572,39.7643,39.7501,39.7501,39300.0
2015-04-09 13:40:00,56.05,56.09,56.05,56.09,39700.0,39.7501,39.7785,39.7501,39.7785,39700.0
2015-04-09 13:50:00,56.09,56.11,56.05,56.06,24000.0,39.7785,39.7927,39.7501,39.7572,24000.0
2015-04-09 14:00:00,56.05,56.07,56.05,56.06,43900.0,39.7501,39.7643,39.7501,39.7572,43900.0
2015-04-09 14:10:00,56.06,56.07,56.05,56.06,31300.0,39.7572,39.7643,39.7501,39.7572,31300.0
2015-04-09 14:20:00,56.07,56.07,56.0,56.05,79400.0,39.7643,39.7643,39.7147,39.7501,79400.0
2015-04-09 14:30:00,56.04,56.11,56.04,56.1,36000.0,39.7431,39.7927,39.7431,39.7856,36000.0
2015-04-09 14:40:00,56.1,56.1,56.04,56.05,26000.0,39.7856,39.7856,39.7431,39.7501,26000.0
2015-04-09 14:50:00,56.05,56.06,56.03,56.04,30500.0,39.7501,39.7572,39.736,39.7431,30500.0
2015-04-09 15:00:00,56.04,56.08,56.03,56.05,63000.0,39.7431,39.7714,39.736,39.7501,63000.0
2015-04-09 15:10:00,56.05,56.21,56.05,56.12,48900.0,39.7501,39.8636,39.7501,39.7998,48900.0
2015-04-09 15:20:00,56.12,56.16,56.07,56.15,51000.0,39.7998,39.8282,39.7643,39.8211,51000.0
2015-04-09 15:30:00,56.16,56.17,56.04,56.07,48900.0,39.8282,39.8352,39.7431,39.7643,48900.0
2015-04-09 15:40:00,56.08,56.11,56.06,56.08,63400.0,39.7714,39.7927,39.7572,39.7714,63400.0
2015-04-09 15:50:00,56.07,56.15,56.06,56.12,133700.0,39.7643,39.8211,39.7572,39.7998,133700.0
2015-04-10 09:30:00,56.17,56.27,56.06,56.23,122200.0,39.8352,39.9062,39.7572,39.8778,122200.0
2015-04-10 09:40:00,56.25,56.29,56.17,56.22,47300.0,39.892,39.9203,39.8352,39.8707,47300.0
2015-04-10 09:50:00,56.21,56.25,56.19,56.19,39000.0,39.8636,39.892,39.8494,39.8494,39000.0
2015-04-10 10:00:00,56.2,56.22,56.11,56.12,23000.0,39.8565,39.8707,39.7927,39.7998,23000.0
2015-04-10 10:10:00,56.12,56.25,56.11,56.24,87600.0,39.7998,39.892,39.7927,39.8849,87600.0
2015-04-10 10:20:00,56.24,56.25,56.16,56.16,20200.0,39.8849,39.892,39.8282,39.8282,20200.0
2015-04-10 10:30:00,56.18,56.27,56.16,56.24,33000.0,39.8423,39.9062,39.8282,39.8849,33000.0
2015-04-10 10:40:00,56.25,56.26,56.16,56.26,33300.0,39.892,39.8991,39.8282,39.8991,33300.0
2015-04-10 10:50:00,56.27,56.29,56.21,56.22,92900.0,39.9062,39.9203,39.8636,39.8707,92900.0
2015-04-10 11:00:00,56.21,56.21,56.16,56.16,14300.0,39.8636,39.8636,39.8282,39.8282,14300.0
2015-04-10 11:10:00,56.16,56.19,56.14,56.17,27800.0,39.8282,39.8494,39.814,39.8352,27800.0
2015-04-10 11:20:00,56.16,56.38,56.16,56.38,60200.0,39.8282,39.9842,39.8282,39.9842,60200.0
2015-04-10 11:30:00,56.37,56.47,56.36,56.45,90500.0,39.9771,40.048,39.97,40.0338,90500.0
2015-04-10 11:40:00,56.45,56.49,56.36,56.37,45900.0,40.0338,40.0622,39.97,39.9771,45900.0
2015-04-10 11:50:00,56.37,56.39,56.35,56.35,38500.0,39.9771,39.9913,39.9629,39.9629,38500.0
2015-04-10 12:00:00,56.36,56.37,56.32,56.35,12300.0,39.97,39.9771,39.9416,39.9629,12300.0
2015-04-10 12:10:00,56.35,56.41,56.34,56.38,37600.0,39.9629,40.0055,39.9558,39.9842,37600.0
2015-04-10 12:20:00,56.39,56.39,56.32,56.33,18100.0,39.9913,39.9913,39.9416,39.9487,18100.0
2015-04-10 12:30:00,56.33,56.39,56.32,56.39,22000.0,39.9487,39.9913,39.9416,39.9913,22000.0
2015-04-10 12:40:00,56.39,56.42,56.36,56.39,42200.0,39.9913,40.0125,39.97,39.9913,42200.0
2015-04-10 12:50:00,56.39,56.42,56.35,56.39,32400.0,39.9913,40.0125,39.9629,39.9913,32400.0
2015-04-10 13:00:00,56.38,56.39,56.36,56.39,24300.0,39.9842,39.9913,39.97,39.9913,24300.0
2015-04-10 13:10:00,56.38,56.42,56.37,56.39,46700.0,39.9842,40.0125,39.9771,39.9913,46700.0
2015-04-10 13:20:00,56.4,56.4,56.32,56.34,70900.0,39.9984,39.9984,39.9416,39.9558,70900.0
2015-04-10 13:30:00,56.34,56.36,56.25,56.3,126600.0,39.9558,39.97,39.892,39.9274,126600.0
2015-04-10 13:40:00,56.3,56.36,56.3,56.36,47000.0,39.9274,39.97,39.9274,39.97,47000.0
2015-04-10 13:50:00,56.35,56.39,56.34,56.39,42300.0,39.9629,39.9913,39.9558,39.9913,42300.0
2015-04-10 14:00:00,56.39,56.39,56.34,56.35,18500.0,39.9913,39.9913,39.9558,39.9629,18500.0
2015-04-10 14:10:00,56.35,56.41,56.33,56.4,68300.0,39.9629,40.0055,39.9487,39.9984,68300.0
2015-04-10 14:20:00,56.4,56.41,56.37,56.38,48800.0,39.9984,40.0055,39.9771,39.9842,48800.0
2015-04-10 14:30:00,56.38,56.39,56.34,56.34,20900.0,39.9842,39.9913,39.9558,39.9558,20900.0
2015-04-10 14:40:00,56.34,56.41,56.33,56.41,68100.0,39.9558,40.0055,39.9487,40.0055,68100.0
2015-04-10 14:50:00,56.41,56.41,56.36,56.36,36800.0,40.0055,40.0055,39.97,39.97,36800.0
2015-04-10 15:00:00,56.36,56.41,56.35,56.4,60700.0,39.97,40.0055,39.9629,39.9984,60700.0
2015-04-10 15:10:00,56.4,56.4,56.31,56.35,73400.0,39.9984,39.9984,39.9345,39.9629,73400.0
2015-04-10 15:20:00,56.35,56.37,56.31,56.37,53300.0,39.9629,39.9771,39.9345,39.9771,53300.0
2015-04-10 15:30:00,56.37,56.45,56.35,56.44,105600.0,39.9771,40.0338,39.9629,40.0267,105600.0
2015-04-10 15:40:00,56.43,56.48,56.42,56.45,106200.0,40.0196,40.0551,40.0125,40.0338,106200.0
2015-04-10 15:50:00,56.45,56.51,56.43,56.5,384800.0,40.0338,40.0764,40.0196,40.0693,384800.0
2015-04-13 09:30:00,56.47,56.53,56.4,56.49,162800.0,40.048,40.0906,39.9984,40.0622,162800.0
2015-04-13 09:40:00,56.51,56.54,56.45,56.45,45200.0,40.0764,40.0976,40.0338,40.0338,45200.0
2015-04-13 09:50:00,56.46,56.55,56.45,56.54,32100.0,40.0409,40.1047,40.0338,40.0976,32100.0
2015-04-13 10:00:00,56.53,56.59,56.53,56.59,29000.0,40.0906,40.1331,40.0906,40.1331,29000.0
2015-04-13 10:10:00,56.58,56.6,56.49,56.54,43000.0,40.126,40.1402,40.0622,40.0976,43000.0
2015-04-13 10:20:00,56.52,56.56,56.52,56.55,21400.0,40.0835,40.1118,40.0835,40.1047,21400.0
2015-04-13 10:30:00,56.56,56.57,56.5,56.53,25100.0,40.1118,40.1189,40.0693,40.0906,25100.0
2015-04-13 10:40:00,56.53,56.56,56.48,56.5,51700.0,40.0906,40.1118,40.0551,40.0693,51700.0
2015-04-13 10:50:00,56.5,56.51,56.48,56.51,50600.0,40.0693,40.0764,40.0551,40.0764,50600.0
2015-04-13 11:00:00,56.5,56.51,56.47,56.51,27600.0,40.0693,40.0764,40.048,40.0764,27600.0
2015-04-13 11:10:00,56.51,56.52,56.5,56.52,34100.0,40.0764,40.0835,40.0693,40.0835,34100.0
2015-04-13 11:20:00,56.52,56.56,56.5,56.56,28900.0,40.0835,40.1118,40.0693,40.1118,28900.0
2015-04-13 11:30:00,56.56,56.58,56.55,56.56,23800.0,40.1118,40.126,40.1047,40.1118,23800.0
2015-04-13 11:40:00,56.56,56.57,56.5,56.5,20600.0,40.1118,40.1189,40.0693,40.0693,20600.0
2015-04-13 11:50:00,56.5,56.54,56.5,56.53,51000.0,40.0693,40.0976,40.0693,40.0906,51000.0
2015-04-13 12:00:00,56.52,56.53,56.49,56.51,23400.0,40.0835,40.0906,40.0622,40.0764,23400.0
2015-04-13 12:10:00,56.51,56.52,56.47,56.5,104900.0,40.0764,40.0835,40.048,40.0693,104900.0
2015-04-13 12:20:00,56.5,56.51,56.47,56.5,48700.0,40.0693,40.0764,40.048,40.0693,48700.0
2015-04-13 12:30:00,56.5,56.5,56.43,56.48,36100.0,40.0693,40.0693,40.0196,40.0551,36100.0
2015-04-13 12:40:00,56.47,56.5,56.47,56.49,30100.0,40.048,40.0693,40.048,40.0622,30100.0
2015-04-13 12:50:00,56.5,56.51,56.48,56.5,24900.0,40.0693,40.0764,40.0551,40.0693,24900.0
2015-04-13 13:00:00,56.5,56.51,56.41,56.43,32300.0,40.0693,40.0764,40.0055,40.0196,32300.0
2015-04-13 13:10:00,56.45,56.51,56.45,56.51,46200.0,40.0338,40.0764,40.0338,40.0764,46200.0
2015-04-13 13:20:00,56.5,56.51,56.47,56.47,38800.0,40.0693,40.0764,40.048,40.048,38800.0
2015-04-13 13:30:00,56.46,56.46,56.42,56.42,14700.0,40.0409,40.0409,40.0125,40.0125,14700.0
2015-04-13 13:40:00,56.42,56.44,56.4,56.41,30200.0,40.0125,40.0267,39.9984,40.0055,30200.0
2015-04-13 13:50:00,56.4,56.49,56.39,56.48,23900.0,39.9984,40.0622,39.9913,40.0551,23900.0
2015-04-13 14:00:00,56.47,56.49,56.4,56.42,18800.0,40.048,40.0622,39.9984,40.0125,18800.0
2015-04-13 14:10:00,56.43,56.47,56.43,56.46,41300.0,40.0196,40.048,40.0196,40.0409,41300.0
2015-04-13 14:20:00,56.45,56.47,56.43,56.45,29600.0,40.0338,40.048,40.0196,40.0338,29600.0
2015-04-13 14:30:00,56.46,56.47,56.44,56.47,34700.0,40.0409,40.048,40.0267,40.048,34700.0
2015-04-13 14:40:00,56.45,56.47,56.42,56.44,33000.0,40.0338,40.048,40.0125,40.0267,33000.0
2015-04-13 14:50:00,56.45,56.48,56.4,56.42,83800.0,40.0338,40.0551,39.9984,40.0125,83800.0
2015-04-13 15:00:00,56.43,56.48,56.39,56.47,68000.0,40.0196,40.0551,39.9913,40.048,68000.0
2015-04-13 15:10:00,56.47,56.51,56.39,56.43,68400.0,40.048,40.0764,39.9913,40.0196,68400.0
2015-04-13 15:20:00,56.42,56.46,56.38,56.4,93800.0,40.0125,40.0409,39.9842,39.9984,93800.0
2015-04-13 15:30:00,56.39,56.43,56.36,56.42,75400.0,39.9913,40.0196,39.97,40.0125,75400.0
2015-04-13 15:40:00,56.41,56.48,56.41,56.48,151400.0,40.0055,40.0551,40.0055,40.0551,151400.0
2015-04-13 15:50:00,56.47,56.48,56.41,56.45,333200.0,40.048,40.0551,40.0055,40.0338,333200.0
2015-04-14 09:30:00,56.49,56.5,56.28,56.49,98900.0,40.0622,40.0693,39.9133,40.0622,98900.0
2015-04-14 09:40:00,56.49,56.55,56.44,56.52,63200.0,40.0622,40.1047,40.0267,40.0835,63200.0
2015-04-14 09:50:00,56.52,56.54,56.46,56.5,55800.0,40.0835,40.0976,40.0409,40.0693,55800.0
2015-04-14 10:00:00,56.5,56.52,56.41,56.46,98300.0,40.0693,40.0835,40.0055,40.0409,98300.0
2015-04-14 10:10:00,56.45,56.48,56.43,56.47,61800.0,40.0338,40.0551,40.0196,40.048,61800.0
2015-04-14 10:20:00,56.47,56.48,56.43,56.47,37400.0,40.048,40.0551,40.0196,40.048,37400.0
2015-04-14 10:30:00,56.46,56.47,56.36,56.45,52800.0,40.0409,40.048,39.97,40.0338,52800.0
2015-04-14 10:40:00,56.45,56.55,56.44,56.51,58800.0,40.0338,40.1047,40.0267,40.0764,58800.0
2015-04-14 10:50:00,56.52,56.53,56.48,56.48,21600.0,40.0835,40.0906,40.0551,40.0551,21600.0
2015-04-14 11:00:00,56.48,56.56,56.43,56.54,40300.0,40.0551,40.1118,40.0196,40.0976,40300.0
2015-04-14 11:10:00,56.53,56.71,56.53,56.67,43000.0,40.0906,40.2182,40.0906,40.1898,43000.0
2015-04-14 11:20:00,56.66,56.69,56.6,56.69,30900.0,40.1827,40.204,40.1402,40.204,30900.0
2015-04-14 11:30:00,56.69,56.76,56.68,56.76,43500.0,40.204,40.2537,40.1969,40.2537,43500.0
2015-04-14 11:40:00,56.76,56.85,56.7,56.73,53500.0,40.2537,40.3175,40.2111,40.2324,53500.0
2015-04-14 11:50:00,56.74,56.74,56.69,56.69,33200.0,40.2395,40.2395,40.204,40.204,33200.0
2015-04-14 12:00:00,56.69,56.8,56.67,56.78,24600.0,40.204,40.282,40.1898,40.2679,24600.0
2015-04-14 12:10:00,56.77,56.77,56.72,56.74,22100.0,40.2608,40.2608,40.2253,40.2395,22100.0
2015-04-14 12:20:00,56.74,56.8,56.72,56.76,55100.0,40.2395,40.282,40.2253,40.2537,55100.0
2015-04-14 12:30:00,56.77,56.85,56.76,56.77,42800.0,40.2608,40.3175,40.2537,40.2608,42800.0
2015-04-14 12:40:00,56.77,56.77,56.71,56.73,12900.0,40.2608,40.2608,40.2182,40.2324,12900.0
2015-04-14 12:50:00,56.74,56.74,56.7,56.71,17600.0,40.2395,40.2395,40.2111,40.2182,17600.0
2015-04-14 13:00:00,56.71,56.71,56.67,56.68,19400.0,40.2182,40.2182,40.1898,40.1969,19400.0
2015-04-14 13:10:00,56.69,56.73,56.65,56.68,33400.0,40.204,40.2324,40.1757,40.1969,33400.0
2015-04-14 13:20:00,56.69,56.72,56.67,56.72,35600.0,40.204,40.2253,40.1898,40.2253,35600.0
2015-04-14 13:30:00,56.72,56.74,56.7,56.73,38700.0,40.2253,40.2395,40.2111,40.2324,38700.0
2015-04-14 13:40:00,56.73,56.82,56.73,56.78,37800.0,40.2324,40.2962,40.2324,40.2679,37800.0
2015-04-14 13:50:00,56.78,56.81,56.75,56.8,34200.0,40.2679,40.2891,40.2466,40.282,34200.0
2015-04-14 14:00:00,56.8,56.82,56.74,56.77,44300.0,40.282,40.2962,40.2395,40.2608,44300.0
2015-04-14 14:10:00,56.77,56.85,56.77,56.84,44300.0,40.2608,40.3175,40.2608,40.3104,44300.0
2015-04-14 14:20:00,56.85,56.86,56.8,56.83,72000.0,40.3175,40.3246,40.282,40.3033,72000.0
2015-04-14 14:30:00,56.84,56.84,56.72,56.73,48700.0,40.3104,40.3104,40.2253,40.2324,48700.0
2015-04-14 14:40:00,56.74,56.8,56.71,56.78,47700.0,40.2395,40.282,40.2182,40.2679,47700.0
2015-04-14 14:50:00,56.78,56.78,56.71,56.75,34100.0,40.2679,40.2679,40.2182,40.2466,34100.0
2015-04-14 15:00:00,56.75,56.8,56.74,56.74,54100.0,40.2466,40.282,40.2395,40.2395,54100.0
2015-04-14 15:10:00,56.74,56.75,56.71,56.72,47700.0,40.2395,40.2466,40.2182,40.2253,47700.0
2015-04-14 15:20:00,56.71,56.75,56.68,56.75,57900.0,40.2182,40.2466,40.1969,40.2466,57900.0
2015-04-14 15:30:00,56.75,56.81,56.67,56.68,55700.0,40.2466,40.2891,40.1898,40.1969,55700.0
2015-04-14 15:40:00,56.68,56.72,56.66,56.7,90000.0,40.1969,40.2253,40.1827,40.2111,90000.0
2015-04-14 15:50:00,56.7,56.71,56.59,56.63,279800.0,40.2111,40.2182,40.1331,40.1615,279800.0
2015-04-15 09:30:00,56.78,56.84,56.68,56.76,66800.0,40.2679,40.3104,40.1969,40.2537,66800.0
2015-04-15 09:40:00,56.75,56.78,56.67,56.68,28200.0,40.2466,40.2679,40.1898,40.1969,28200.0
2015-04-15 09:50:00,56.69,56.75,56.6,56.6,33600.0,40.204,40.2466,40.1402,40.1402,33600.0
2015-04-15 10:00:00,56.61,56.62,56.48,56.54,47100.0,40.1473,40.1544,40.0551,40.0976,47100.0
2015-04-15 10:10:00,56.54,56.55,56.47,56.49,55700.0,40.0976,40.1047,40.048,40.0622,55700.0
2015-04-15 10:20:00,56.5,56.57,56.49,56.51,29300.0,40.0693,40.1189,40.0622,40.0764,29300.0
2015-04-15 10:30:00,56.51,56.53,56.48,56.5,46000.0,40.0764,40.0906,40.0551,40.0693,46000.0
2015-04-15 10:40:00,56.49,56.52,56.48,56.5,51400.0,40.0622,40.0835,40.0551,40.0693,51400.0
2015-04-15 10:50:00,56.51,56.55,56.49,56.5,44600.0,40.0764,40.1047,40.0622,40.0693,44600.0
2015-04-15 11:00:00,56.5,56.52,56.49,56.5,30100.0,40.0693,40.0835,40.0622,40.0693,30100.0
2015-04-15 11:10:00,56.51,56.51,56.48,56.51,64600.0,40.0764,40.0764,40.0551,40.0764,64600.0
2015-04-15 11:20:00,56.51,56.53,56.49,56.53,23800.0,40.0764,40.0906,40.0622,40.0906,23800.0
2015-04-15 11:30:00,56.53,56.53,56.45,56.45,63800.0,40.0906,40.0906,40.0338,40.0338,63800.0
2015-04-15 11:40:00,56.44,56.46,56.37,56.38,21600.0,40.0267,40.0409,39.9771,39.9842,21600.0
2015-04-15 11:50:00,56.38,56.47,56.38,56.45,22400.0,39.9842,40.048,39.9842,40.0338,22400.0
2015-04-15 12:00:00,56.46,56.5,56.44,56.48,15700.0,40.0409,40.0693,40.0267,40.0551,15700.0
2015-04-15 12:10:00,56.47,56.48,56.42,56.42,14500.0,40.048,40.0551,40.0125,40.0125,14500.0
2015-04-15 12:20:00,56.43,56.53,56.42,56.51,37000.0,40.0196,40.0906,40.0125,40.0764,37000.0
2015-04-15 12:30:00,56.52,56.53,56.47,56.52,27700.0,40.0835,40.0906,40.048,40.0835,27700.0
2015-04-15 12:40:00,56.53,56.54,56.49,56.51,8900.0,40.0906,40.0976,40.0622,40.0764,8900.0
2015-04-15 12:50:00,56.51,56.54,56.49,56.53,9400.0,40.0764,40.0976,40.0622,40.0906,9400.0
2015-04-15 13:00:00,56.54,56.56,56.51,56.52,27500.0,40.0976,40.1118,40.0764,40.0835,27500.0
2015-04-15 13:10:00,56.53,56.57,56.52,56.57,13800.0,40.0906,40.1189,40.0835,40.1189,13800.0
2015-04-15 13:20:00,56.56,56.61,56.51,56.61,22500.0,40.1118,40.1473,40.0764,40.1473,22500.0
2015-04-15 13:30:00,56.61,56.62,56.56,56.56,20200.0,40.1473,40.1544,40.1118,40.1118,20200.0
2015-04-15 13:40:00,56.55,56.6,56.53,56.55,17700.0,40.1047,40.1402,40.0906,40.1047,17700.0
2015-04-15 13:50:00,56.54,56.56,56.52,56.54,14400.0,40.0976,40.1118,40.0835,40.0976,14400.0
2015-04-15 14:00:00,56.54,56.64,56.54,56.64,17500.0,40.0976,40.1686,40.0976,40.1686,17500.0
2015-04-15 14:10:00,56.63,56.64,56.57,56.58,19500.0,40.1615,40.1686,40.1189,40.126,19500.0
2015-04-15 14:20:00,56.58,56.59,56.5,56.51,26100.0,40.126,40.1331,40.0693,40.0764,26100.0
2015-04-15 14:30:00,56.53,56.54,56.49,56.52,24900.0,40.0906,40.0976,40.0622,40.0835,24900.0
2015-04-15 14:40:00,56.53,56.59,56.53,56.58,20500.0,40.0906,40.1331,40.0906,40.126,20500.0
2015-04-15 14:50:00,56.58,56.59,56.49,56.5,20300.0,40.126,40.1331,40.0622,40.0693,20300.0
2015-04-15 15:00:00,56.5,56.54,56.49,56.5,28200.0,40.0693,40.0976,40.0622,40.0693,28200.0
2015-04-15 15:10:00,56.5,56.52,56.49,56.5,67100.0,40.0693,40.0835,40.0622,40.0693,67100.0
2015-04-15 15:20:00,56.5,56.53,56.48,56.53,51500.0,40.0693,40.0906,40.0551,40.0906,51500.0
2015-04-15 15:30:00,56.52,56.53,56.41,56.42,55300.0,40.0835,40.0906,40.0055,40.0125,55300.0
2015-04-15 15:40:00,56.41,56.42,56.35,56.41,126300.0,40.0055,40.0125,39.9629,40.0055,126300.0
2015-04-15 15:50:00,56.41,56.46,56.36,56.43,232600.0,40.0055,40.0409,39.97,40.0196,232600.0
2015-04-16 09:30:00,56.38,56.38,56.18,56.22,78000.0,39.9842,39.9842,39.8423,39.8707,78000.0
2015-04-16 09:40:00,56.22,56.24,56.19,56.22,28700.0,39.8707,39.8849,39.8494,39.8707,28700.0
2015-04-16 09:50:00,56.21,56.27,56.12,56.24,56900.0,39.8636,39.9062,39.7998,39.8849,56900.0
2015-04-16 10:00:00,56.24,56.3,56.18,56.18,37500.0,39.8849,39.9274,39.8423,39.8423,37500.0
2015-04-16 10:10:00,56.18,56.23,56.14,56.21,46300.0,39.8423,39.8778,39.814,39.8636,46300.0
2015-04-16 10:20:00,56.22,56.23,56.16,56.16,39500.0,39.8707,39.8778,39.8282,39.8282,39500.0
2015-04-16 10:30:00,56.16,56.23,56.14,56.22,40000.0,39.8282,39.8778,39.814,39.8707,40000.0
2015-04-16 10:40:00,56.22,56.31,56.22,56.3,30700.0,39.8707,39.9345,39.8707,39.9274,30700.0
2015-04-16 10:50:00,56.29,56.3,56.24,56.24,79900.0,39.9203,39.9274,39.8849,39.8849,79900.0
2015-04-16 11:00:00,56.24,56.3,56.24,56.3,32500.0,39.8849,39.9274,39.8849,39.9274,32500.0
2015-04-16 11:10:00,56.31,56.35,56.28,56.33,27700.0,39.9345,39.9629,39.9133,39.9487,27700.0
2015-04-16 11:20:00,56.32,56.36,56.29,56.3,28100.0,39.9416,39.97,39.9203,39.9274,28100.0
2015-04-16 11:30:00,56.3,56.33,56.27,56.3,20100.0,39.9274,39.9487,39.9062,39.9274,20100.0
2015-04-16 11:40:00,56.3,56.3,56.21,56.22,17900.0,39.9274,39.9274,39.8636,39.8707,17900.0
2015-04-16 11:50:00,56.21,56.27,56.21,56.23,33400.0,39.8636,39.9062,39.8636,39.8778,33400.0
2015-04-16 12:00:00,56.24,56.31,56.23,56.3,38400.0,39.8849,39.9345,39.8778,39.9274,38400.0
2015-04-16 12:10:00,56.3,56.35,56.28,56.29,29200.0,39.9274,39.9629,39.9133,39.9203,29200.0
2015-04-16 12:20:00,56.29,56.3,56.24,56.26,17700.0,39.9203,39.9274,39.8849,39.8991,17700.0
2015-04-16 12:30:00,56.25,56.3,56.24,56.25,35800.0,39.892,39.9274,39.8849,39.892,35800.0
2015-04-16 12:40:00,56.25,56.27,56.23,56.23,16900.0,39.892,39.9062,39.8778,39.8778,16900.0
2015-04-16 12:50:00,56.24,56.25,56.2,56.25,20100.0,39.8849,39.892,39.8565,39.892,20100.0
2015-04-16 13:00:00,56.26,56.3,56.25,56.27,20900.0,39.8991,39.9274,39.892,39.9062,20900.0
2015-04-16 13:10:00,56.27,56.31,56.25,56.3,21900.0,39.9062,39.9345,39.892,39.9274,21900.0
2015-04-16 13:20:00,56.3,56.33,56.24,56.26,45600.0,39.9274,39.9487,39.8849,39.8991,45600.0
2015-04-16 13:30:00,56.25,56.32,56.25,56.32,18200.0,39.892,39.9416,39.892,39.9416,18200.0
2015-04-16 13:40:00,56.31,56.39,56.29,56.39,36400.0,39.9345,39.9913,39.9203,39.9913,36400.0
2015-04-16 13:50:00,56.38,56.4,56.37,56.39,50300.0,39.9842,39.9984,39.9771,39.9913,50300.0
2015-04-16 14:00:00,56.4,56.4,56.34,56.35,37500.0,39.9984,39.9984,39.9558,39.9629,37500.0
2015-04-16 14:10:00,56.35,56.36,56.31,56.32,31400.0,39.9629,39.97,39.9345,39.9416,31400.0
2015-04-16 14:20:00,56.32,56.35,56.31,56.35,37800.0,39.9416,39.9629,39.9345,39.9629,37800.0
2015-04-16 14:30:00,56.36,56.36,56.31,56.33,42500.0,39.97,39.97,39.9345,39.9487,42500.0
2015-04-16 14:40:00,56.33,56.37,56.28,56.29,160100.0,39.9487,39.9771,39.9133,39.9203,160100.0
2015-04-16 14:50:00,56.29,56.3,56.2,56.2,87400.0,39.9203,39.9274,39.8565,39.8565,87400.0
2015-04-16 15:00:00,56.21,56.26,56.2,56.23,43200.0,39.8636,39.8991,39.8565,39.8778,43200.0
2015-04-16 15:10:00,56.24,56.25,56.22,56.23,53200.0,39.8849,39.892,39.8707,39.8778,53200.0
2015-04-16 15:20:00,56.22,56.23,56.15,56.17,64900.0,39.8707,39.8778,39.8211,39.8352,64900.0
2015-04-16 15:30:00,56.17,56.2,56.15,56.17,93900.0,39.8352,39.8565,39.8211,39.8352,93900.0
2015-04-16 15:40:00,56.18,56.19,56.11,56.15,139700.0,39.8423,39.8494,39.7927,39.8211,139700.0
2015-04-16 15:50:00,56.15,56.24,56.1,56.23,301300.0,39.8211,39.8849,39.7856,39.8778,301300.0
2015-04-17 09:30:00,55.86,56.01,55.8,55.99,250600.0,39.6154,39.7218,39.5728,39.7076,250600.0
2015-04-17 09:40:00,56.0,56.02,55.69,55.78,100100.0,39.7147,39.7289,39.4948,39.5587,100100.0
2015-04-17 09:50:00,55.78,55.87,55.71,55.83,71100.0,39.5587,39.6225,39.509,39.5941,71100.0
2015-04-17 10:00:00,55.83,56.01,55.79,55.97,168900.0,39.5941,39.7218,39.5658,39.6934,168900.0
2015-04-17 10:10:00,55.97,56.05,55.95,56.01,41100.0,39.6934,39.7501,39.6792,39.7218,41100.0
2015-04-17 10:20:00,56.01,56.09,55.99,56.07,43800.0,39.7218,39.7785,39.7076,39.7643,43800.0
2015-04-17 10:30:00,56.06,56.17,56.05,56.08,21500.0,39.7572,39.8352,39.7501,39.7714,21500.0
2015-04-17 10:40:00,56.08,56.15,56.05,56.06,36800.0,39.7714,39.8211,39.7501,39.7572,36800.0
2015-04-17 10:50:00,56.06,56.06,55.98,55.99,20300.0,39.7572,39.7572,39.7005,39.7076,20300.0
2015-04-17 11:00:00,55.98,56.03,55.98,56.03,60100.0,39.7005,39.736,39.7005,39.736,60100.0
2015-04-17 11:10:00,56.03,56.03,56.0,56.01,19700.0,39.736,39.736,39.7147,39.7218,19700.0
2015-04-17 11:20:00,56.02,56.07,56.01,56.07,17000.0,39.7289,39.7643,39.7218,39.7643,17000.0
2015-04-17 11:30:00,56.07,56.11,56.06,56.1,57100.0,39.7643,39.7927,39.7572,39.7856,57100.0
2015-04-17 11:40:00,56.11,56.11,56.05,56.09,31400.0,39.7927,39.7927,39.7501,39.7785,31400.0
2015-04-17 11:50:00,56.1,56.11,56.07,56.09,10700.0,39.7856,39.7927,39.7643,39.7785,10700.0
2015-04-17 12:00:00,56.08,56.11,56.07,56.09,12300.0,39.7714,39.7927,39.7643,39.7785,12300.0
2015-04-17 12:10:00,56.09,56.13,56.09,56.09,16100.0,39.7785,39.8069,39.7785,39.7785,16100.0
2015-04-17 12:20:00,56.1,56.13,56.08,56.1,24100.0,39.7856,39.8069,39.7714,39.7856,24100.0
2015-04-17 12:30:00,56.1,56.13,56.07,56.1,24200.0,39.7856,39.8069,39.7643,39.7856,24200.0
2015-04-17 12:40:00,56.1,56.11,56.07,56.1,27900.0,39.7856,39.7927,39.7643,39.7856,27900.0
2015-04-17 12:50:00,56.1,56.17,56.09,56.15,50400.0,39.7856,39.8352,39.7785,39.8211,50400.0
2015-04-17 13:00:00,56.15,56.19,56.12,56.16,26300.0,39.8211,39.8494,39.7998,39.8282,26300.0
2015-04-17 13:10:00,56.16,56.16,56.1,56.15,23700.0,39.8282,39.8282,39.7856,39.8211,23700.0
2015-04-17 13:20:00,56.15,56.15,56.07,56.08,29800.0,39.8211,39.8211,39.7643,39.7714,29800.0
2015-04-17 13:30:00,56.08,56.08,55.96,55.97,23900.0,39.7714,39.7714,39.6863,39.6934,23900.0
2015-04-17 13:40:00,55.97,55.98,55.9,55.96,20200.0,39.6934,39.7005,39.6438,39.6863,20200.0
2015-04-17 13:50:00,55.96,55.98,55.84,55.85,30000.0,39.6863,39.7005,39.6012,39.6083,30000.0
2015-04-17 14:00:00,55.84,55.89,55.77,55.78,37800.0,39.6012,39.6367,39.5516,39.5587,37800.0
2015-04-17 14:10:00,55.77,55.8,55.72,55.77,46200.0,39.5516,39.5728,39.5161,39.5516,46200.0
2015-04-17 14:20:00,55.76,55.83,55.75,55.82,31300.0,39.5445,39.5941,39.5374,39.587,31300.0
2015-04-17 14:30:00,55.82,55.95,55.79,55.92,180400.0,39.587,39.6792,39.5658,39.6579,180400.0
2015-04-17 14:40:00,55.91,55.95,55.86,55.86,42300.0,39.6509,39.6792,39.6154,39.6154,42300.0
2015-04-17 14:50:00,55.86,56.03,55.83,55.96,161300.0,39.6154,39.736,39.5941,39.6863,161300.0
2015-04-17 15:00:00,55.95,56.01,55.9,56.0,81200.0,39.6792,39.7218,39.6438,39.7147,81200.0
2015-04-17 15:10:00,55.99,56.07,55.97,56.02,29500.0,39.7076,39.7643,39.6934,39.7289,29500.0
2015-04-17 15:20:00,56.03,56.04,55.95,56.01,38100.0,39.736,39.7431,39.6792,39.7218,38100.0
2015-04-17 15:30:00,56.02,56.17,56.01,56.16,52200.0,39.7289,39.8352,39.7218,39.8282,52200.0
2015-04-17 15:40:00,56.16,56.19,56.11,56.11,69300.0,39.8282,39.8494,39.7927,39.7927,69300.0
2015-04-17 15:50:00,56.11,56.14,56.08,56.11,139100.0,39.7927,39.814,39.7714,39.7927,139100.0
2015-04-20 09:30:00,56.69,57.12,56.46,56.9,233300.0,40.204,40.509,40.0409,40.353,233300.0
2015-04-20 09:40:00,56.9,56.93,56.64,56.65,61500.0,40.353,40.3742,40.1686,40.1757,61500.0
2015-04-20 09:50:00,56.65,56.79,56.65,56.77,40200.0,40.1757,40.2749,40.1757,40.2608,40200.0
2015-04-20 10:00:00,56.77,56.8,56.71,56.72,43200.0,40.2608,40.282,40.2182,40.2253,43200.0
2015-04-20 10:10:00,56.72,56.73,56.62,56.65,26000.0,40.2253,40.2324,40.1544,40.1757,26000.0
2015-04-20 10:20:00,56.65,56.7,56.61,56.67,90000.0,40.1757,40.2111,40.1473,40.1898,90000.0
2015-04-20 10:30:00,56.67,56.69,56.65,56.65,32500.0,40.1898,40.204,40.1757,40.1757,32500.0
2015-04-20 10:40:00,56.65,56.68,56.56,56.56,26300.0,40.1757,40.1969,40.1118,40.1118,26300.0
2015-04-20 10:50:00,56.57,56.62,56.56,56.61,26600.0,40.1189,40.1544,40.1118,40.1473,26600.0
2015-04-20 11:00:00,56.61,56.69,56.61,56.67,95000.0,40.1473,40.204,40.1473,40.1898,95000.0
2015-04-20 11:10:00,56.67,56.68,56.63,56.65,21200.0,40.1898,40.1969,40.1615,40.1757,21200.0
2015-04-20 11:20:00,56.65,56.67,56.61,56.64,17800.0,40.1757,40.1898,40.1473,40.1686,17800.0
2015-04-20 11:30:00,56.63,56.66,56.62,56.62,40200.0,40.1615,40.1827,40.1544,40.1544,40200.0
2015-04-20 11:40:00,56.61,56.64,56.61,56.63,26500.0,40.1473,40.1686,40.1473,40.1615,26500.0
2015-04-20 11:50:00,56.63,56.64,56.56,56.57,57100.0,40.1615,40.1686,40.1118,40.1189,57100.0
2015-04-20 12:00:00,56.57,56.57,56.47,56.48,34500.0,40.1189,40.1189,40.048,40.0551,34500.0
2015-04-20 12:10:00,56.48,56.5,56.45,56.47,105200.0,40.0551,40.0693,40.0338,40.048,105200.0
2015-04-20 12:20:00,56.49,56.49,56.41,56.44,28800.0,40.0622,40.0622,40.0055,40.0267,28800.0
2015-04-20 12:30:00,56.42,56.46,56.39,56.44,86000.0,40.0125,40.0409,39.9913,40.0267,86000.0
2015-04-20 12:40:00,56.43,56.44,56.4,56.4,44800.0,40.0196,40.0267,39.9984,39.9984,44800.0
2015-04-20 12:50:00,56.41,56.43,56.39,56.43,36600.0,40.0055,40.0196,39.9913,40.0196,36600.0
2015-04-20 13:00:00,56.43,56.53,56.43,56.53,28000.0,40.0196,40.0906,40.0196,40.0906,28000.0
2015-04-20 13:10:00,56.53,56.56,56.47,56.48,26100.0,40.0906,40.1118,40.048,40.0551,26100.0
2015-04-20 13:20:00,56.48,56.54,56.47,56.51,20200.0,40.0551,40.0976,40.048,40.0764,20200.0
2015-04-20 13:30:00,56.52,56.56,56.49,56.56,35700.0,40.0835,40.1118,40.0622,40.1118,35700.0
2015-04-20 13:40:00,56.56,56.57,56.52,56.57,23700.0,40.1118,40.1189,40.0835,40.1189,23700.0
2015-04-20 13:50:00,56.56,56.57,56.54,56.55,25500.0,40.1118,40.1189,40.0976,40.1047,25500.0
2015-04-20 14:00:00,56.55,56.61,56.53,56.53,34600.0,40.1047,40.1473,40.0906,40.0906,34600.0
2015-04-20 14:10:00,56.53,56.56,56.51,56.54,42000.0,40.0906,40.1118,40.0764,40.0976,42000.0
2015-04-20 14:20:00,56.54,56.55,56.51,56.55,28300.0,40.0976,40.1047,40.0764,40.1047,28300.0
2015-04-20 14:30:00,56.54,56.55,56.51,56.55,30100.0,40.0976,40.1047,40.0764,40.1047,30100.0
2015-04-20 14:40:00,56.55,56.57,56.52,56.53,27200.0,40.1047,40.1189,40.0835,40.0906,27200.0
2015-04-20 14:50:00,56.53,56.54,56.48,56.53,38000.0,40.0906,40.0976,40.0551,40.0906,38000.0
2015-04-20 15:00:00,56.52,56.58,56.52,56.57,28000.0,40.0835,40.126,40.0835,40.1189,28000.0
2015-04-20 15:10:00,56.58,56.59,56.56,56.57,32600.0,40.126,40.1331,40.1118,40.1189,32600.0
2015-04-20 15:20:00,56.56,56.58,56.49,56.49,42300.0,40.1118,40.126,40.0622,40.0622,42300.0
2015-04-20 15:30:00,56.5,56.55,56.47,56.48,33900.0,40.0693,40.1047,40.048,40.0551,33900.0
2015-04-20 15:40:00,56.48,56.48,56.42,56.46,93100.0,40.0551,40.0551,40.0125,40.0409,93100.0
2015-04-20 15:50:00,56.47,56.48,56.45,56.47,165300.0,40.048,40.0551,40.0338,40.048,165300.0
2015-04-21 09:30:00,56.45,56.6,56.43,56.55,63400.0,40.0338,40.1402,40.0196,40.1047,63400.0
2015-04-21 09:40:00,56.53,56.53,56.38,56.46,39400.0,40.0906,40.0906,39.9842,40.0409,39400.0
2015-04-21 09:50:00,56.47,56.52,56.41,56.42,22300.0,40.048,40.0835,40.0055,40.0125,22300.0
2015-04-21 10:00:00,56.43,56.47,56.33,56.4,31900.0,40.0196,40.048,39.9487,39.9984,31900.0
2015-04-21 10:10:00,56.4,56.44,56.37,56.43,23100.0,39.9984,40.0267,39.9771,40.0196,23100.0
2015-04-21 10:20:00,56.42,56.46,56.39,56.42,23600.0,40.0125,40.0409,39.9913,40.0125,23600.0
2015-04-21 10:30:00,56.42,56.42,56.31,56.36,52200.0,40.0125,40.0125,39.9345,39.97,52200.0
2015-04-21 10:40:00,56.36,56.36,56.25,56.3,22600.0,39.97,39.97,39.892,39.9274,22600.0
2015-04-21 10:50:00,56.3,56.32,56.25,56.25,36900.0,39.9274,39.9416,39.892,39.892,36900.0
2015-04-21 11:00:00,56.26,56.34,56.25,56.31,20700.0,39.8991,39.9558,39.892,39.9345,20700.0
2015-04-21 11:10:00,56.32,56.34,56.3,56.31,19300.0,39.9416,39.9558,39.9274,39.9345,19300.0
2015-04-21 11:20:00,56.3,56.31,56.24,56.25,33500.0,39.9274,39.9345,39.8849,39.892,33500.0
2015-04-21 11:30:00,56.24,56.26,56.18,56.18,29600.0,39.8849,39.8991,39.8423,39.8423,29600.0
2015-04-21 11:40:00,56.19,56.2,56.09,56.11,25000.0,39.8494,39.8565,39.7785,39.7927,25000.0
2015-04-21 11:50:00,56.11,56.16,56.1,56.15,22500.0,39.7927,39.8282,39.7856,39.8211,22500.0
2015-04-21 12:00:00,56.14,56.16,56.11,56.13,29100.0,39.814,39.8282,39.7927,39.8069,29100.0
2015-04-21 12:10:00,56.12,56.13,56.08,56.11,24800.0,39.7998,39.8069,39.7714,39.7927,24800.0
2015-04-21 12:20:00,56.1,56.15,56.09,56.13,30200.0,39.7856,39.8211,39.7785,39.8069,30200.0
2015-04-21 12:30:00,56.13,56.17,56.13,56.17,15700.0,39.8069,39.8352,39.8069,39.8352,15700.0
2015-04-21 12:40:00,56.17,56.18,56.13,56.17,19800.0,39.8352,39.8423,39.8069,39.8352,19800.0
2015-04-21 12:50:00,56.18,56.2,56.16,56.2,11100.0,39.8423,39.8565,39.8282,39.8565,11100.0
2015-04-21 13:00:00,56.2,56.23,56.19,56.23,16000.0,39.8565,39.8778,39.8494,39.8778,16000.0
2015-04-21 13:10:00,56.23,56.28,56.22,56.23,59000.0,39.8778,39.9133,39.8707,39.8778,59000.0
2015-04-21 13:20:00,56.23,56.27,56.22,56.24,28100.0,39.8778,39.9062,39.8707,39.8849,28100.0
2015-04-21 13:30:00,56.24,56.25,56.12,56.12,47000.0,39.8849,39.892,39.7998,39.7998,47000.0
2015-04-21 13:40:00,56.13,56.14,56.09,56.12,66400.0,39.8069,39.814,39.7785,39.7998,66400.0
2015-04-21 13:50:00,56.12,56.13,56.08,56.08,13300.0,39.7998,39.8069,39.7714,39.7714,13300.0
2015-04-21 14:00:00,56.08,56.12,56.05,56.11,39100.0,39.7714,39.7998,39.7501,39.7927,39100.0
2015-04-21 14:10:00,56.12,56.14,56.09,56.13,13400.0,39.7998,39.814,39.7785,39.8069,13400.0
2015-04-21 14:20:00,56.14,56.18,56.13,56.16,27100.0,39.814,39.8423,39.8069,39.8282,27100.0
2015-04-21 14:30:00,56.16,56.18,56.09,56.11,17900.0,39.8282,39.8423,39.7785,39.7927,17900.0
2015-04-21 14:40:00,56.11,56.15,56.09,56.15,27900.0,39.7927,39.8211,39.7785,39.8211,27900.0
2015-04-21 14:50:00,56.16,56.17,56.13,56.13,25000.0,39.8282,39.8352,39.8069,39.8069,25000.0
2015-04-21 15:00:00,56.13,56.13,56.06,56.07,66500.0,39.8069,39.8069,39.7572,39.7643,66500.0
2015-04-21 15:10:00,56.07,56.08,56.04,56.07,48900.0,39.7643,39.7714,39.7431,39.7643,48900.0
2015-04-21 15:20:00,56.06,56.09,56.04,56.06,64300.0,39.7572,39.7785,39.7431,39.7572,64300.0
2015-04-21 15:30:00,56.06,56.1,56.04,56.1,62700.0,39.7572,39.7856,39.7431,39.7856,62700.0
2015-04-21 15:40:00,56.09,56.11,56.05,56.05,87400.0,39.7785,39.7927,39.7501,39.7501,87400.0
2015-04-21 15:50:00,56.05,56.16,56.04,56.11,231300.0,39.7501,39.8282,39.7431,39.7927,231300.0
2015-04-22 09:30:00,56.37,56.37,56.1,56.15,63200.0,39.9771,39.9771,39.7856,39.8211,63200.0
2015-04-22 09:40:00,56.13,56.25,56.09,56.12,38000.0,39.8069,39.892,39.7785,39.7998,38000.0
2015-04-22 09:50:00,56.13,56.2,56.12,56.19,13900.0,39.8069,39.8565,39.7998,39.8494,13900.0
2015-04-22 10:00:00,56.2,56.28,56.1,56.12,30200.0,39.8565,39.9133,39.7856,39.7998,30200.0
2015-04-22 10:10:00,56.12,56.15,56.04,56.08,35000.0,39.7998,39.8211,39.7431,39.7714,35000.0
2015-04-22 10:20:00,56.07,56.09,56.03,56.06,29400.0,39.7643,39.7785,39.736,39.7572,29400.0
2015-04-22 10:30:00,56.05,56.07,55.95,55.96,59900.0,39.7501,39.7643,39.6792,39.6863,59900.0
2015-04-22 10:40:00,55.97,56.14,55.96,56.13,27800.0,39.6934,39.814,39.6863,39.8069,27800.0
2015-04-22 10:50:00,56.13,56.17,56.03,56.04,73800.0,39.8069,39.8352,39.736,39.7431,73800.0
2015-04-22 11:00:00,56.05,56.07,56.03,56.06,38400.0,39.7501,39.7643,39.736,39.7572,38400.0
2015-04-22 11:10:00,56.07,56.09,56.02,56.06,42600.0,39.7643,39.7785,39.7289,39.7572,42600.0
2015-04-22 11:20:00,56.05,56.06,55.99,56.0,68700.0,39.7501,39.7572,39.7076,39.7147,68700.0
2015-04-22 11:30:00,56.01,56.05,55.99,56.01,74400.0,39.7218,39.7501,39.7076,39.7218,74400.0
2015-04-22 11:40:00,56.01,56.04,55.99,56.04,45500.0,39.7218,39.7431,39.7076,39.7431,45500.0
2015-04-22 11:50:00,56.04,56.06,56.01,56.05,17500.0,39.7431,39.7572,39.7218,39.7501,17500.0
2015-04-22 12:00:00,56.05,56.06,55.99,56.01,23700.0,39.7501,39.7572,39.7076,39.7218,23700.0
2015-04-22 12:10:00,56.01,56.06,56.0,56.05,22100.0,39.7218,39.7572,39.7147,39.7501,22100.0
2015-04-22 12:20:00,56.04,56.1,56.03,56.06,15300.0,39.7431,39.7856,39.736,39.7572,15300.0
2015-04-22 12:30:00,56.07,56.07,56.02,56.03,9600.0,39.7643,39.7643,39.7289,39.736,9600.0
2015-04-22 12:40:00,56.02,56.09,56.02,56.08,11200.0,39.7289,39.7785,39.7289,39.7714,11200.0
2015-04-22 12:50:00,56.08,56.11,56.06,56.07,15400.0,39.7714,39.7927,39.7572,39.7643,15400.0
2015-04-22 13:00:00,56.07,56.11,56.04,56.07,25100.0,39.7643,39.7927,39.7431,39.7643,25100.0
2015-04-22 13:10:00,56.07,56.11,56.05,56.09,14000.0,39.7643,39.7927,39.7501,39.7785,14000.0
2015-04-22 13:20:00,56.08,56.1,56.06,56.06,9900.0,39.7714,39.7856,39.7572,39.7572,9900.0
2015-04-22 13:30:00,56.05,56.09,56.04,56.07,19200.0,39.7501,39.7785,39.7431,39.7643,19200.0
2015-04-22 13:40:00,56.06,56.09,56.04,56.04,101800.0,39.7572,39.7785,39.7431,39.7431,101800.0
2015-04-22 13:50:00,56.05,56.07,56.0,56.01,36800.0,39.7501,39.7643,39.7147,39.7218,36800.0
2015-04-22 14:00:00,56.01,56.13,56.01,56.13,17200.0,39.7218,39.8069,39.7218,39.8069,17200.0
2015-04-22 14:10:00,56.13,56.15,56.1,56.1,13800.0,39.8069,39.8211,39.7856,39.7856,13800.0
2015-04-22 14:20:00,56.1,56.15,56.09,56.13,10400.0,39.7856,39.8211,39.7785,39.8069,10400.0
2015-04-22 14:30:00,56.14,56.17,56.11,56.15,16200.0,39.814,39.8352,39.7927,39.8211,16200.0
2015-04-22 14:40:00,56.16,56.16,56.09,56.12,21000.0,39.8282,39.8282,39.7785,39.7998,21000.0
2015-04-22 14:50:00,56.13,56.13,56.09,56.11,13100.0,39.8069,39.8069,39.7785,39.7927,13100.0
2015-04-22 15:00:00,56.11,56.16,56.1,56.11,24700.0,39.7927,39.8282,39.7856,39.7927,24700.0
2015-04-22 15:10:00,56.12,56.18,56.08,56.16,33300.0,39.7998,39.8423,39.7714,39.8282,33300.0
2015-04-22 15:20:00,56.15,56.21,56.15,56.19,29500.0,39.8211,39.8636,39.8211,39.8494,29500.0
2015-04-22 15:30:00,56.2,56.22,56.11,56.15,53700.0,39.8565,39.8707,39.7927,39.8211,53700.0
2015-04-22 15:40:00,56.15,56.19,56.13,56.14,67600.0,39.8211,39.8494,39.8069,39.814,67600.0
2015-04-22 15:50:00,56.14,56.27,56.14,56.21,252200.0,39.814,39.9062,39.814,39.8636,252200.0
2015-04-23 09:30:00,55.98,56.11,55.88,56.03,73200.0,39.7005,39.7927,39.6296,39.736,73200.0
2015-04-23 09:40:00,56.01,56.12,56.01,56.11,35900.0,39.7218,39.7998,39.7218,39.7927,35900.0
2015-04-23 09:50:00,56.12,56.16,56.07,56.08,29800.0,39.7998,39.8282,39.7643,39.7714,29800.0
2015-04-23 10:00:00,56.09,56.15,56.06,56.1,34700.0,39.7785,39.8211,39.7572,39.7856,34700.0
2015-04-23 10:10:00,56.09,56.11,56.05,56.06,21500.0,39.7785,39.7927,39.7501,39.7572,21500.0
2015-04-23 10:20:00,56.07,56.09,56.03,56.08,31400.0,39.7643,39.7785,39.736,39.7714,31400.0
2015-04-23 10:30:00,56.09,56.1,56.03,56.04,25200.0,39.7785,39.7856,39.736,39.7431,25200.0
2015-04-23 10:40:00,56.04,56.13,56.02,56.1,64200.0,39.7431,39.8069,39.7289,39.7856,64200.0
2015-04-23 10:50:00,56.11,56.12,56.05,56.08,60900.0,39.7927,39.7998,39.7501,39.7714,60900.0
2015-04-23 11:00:00,56.07,56.15,56.06,56.11,66800.0,39.7643,39.8211,39.7572,39.7927,66800.0
2015-04-23 11:10:00,56.11,56.16,56.08,56.13,67500.0,39.7927,39.8282,39.7714,39.8069,67500.0
2015-04-23 11:20:00,56.14,56.24,56.12,56.24,45600.0,39.814,39.8849,39.7998,39.8849,45600.0
2015-04-23 11:30:00,56.24,56.27,56.18,56.27,24800.0,39.8849,39.9062,39.8423,39.9062,24800.0
2015-04-23 11:40:00,56.26,56.26,56.2,56.22,15100.0,39.8991,39.8991,39.8565,39.8707,15100.0
2015-04-23 11:50:00,56.22,56.35,56.21,56.32,24300.0,39.8707,39.9629,39.8636,39.9416,24300.0
2015-04-23 12:00:00,56.33,56.38,56.31,56.36,25600.0,39.9487,39.9842,39.9345,39.97,25600.0
2015-04-23 12:10:00,56.36,56.41,56.34,56.37,26200.0,39.97,40.0055,39.9558,39.9771,26200.0
2015-04-23 12:20:00,56.36,56.37,56.33,56.35,16800.0,39.97,39.9771,39.9487,39.9629,16800.0
2015-04-23 12:30:00,56.34,56.4,56.32,56.4,26700.0,39.9558,39.9984,39.9416,39.9984,26700.0
2015-04-23 12:40:00,56.41,56.45,56.39,56.4,22600.0,40.0055,40.0338,39.9913,39.9984,22600.0
2015-04-23 12:50:00,56.39,56.43,56.38,56.4,42200.0,39.9913,40.0196,39.9842,39.9984,42200.0
2015-04-23 13:00:00,56.42,56.45,56.39,56.45,28000.0,40.0125,40.0338,39.9913,40.0338,28000.0
2015-04-23 13:10:00,56.46,56.48,56.44,56.45,26100.0,40.0409,40.0551,40.0267,40.0338,26100.0
2015-04-23 13:20:00,56.47,56.5,56.45,56.45,15600.0,40.048,40.0693,40.0338,40.0338,15600.0
2015-04-23 13:30:00,56.45,56.47,56.44,56.46,26700.0,40.0338,40.048,40.0267,40.0409,26700.0
2015-04-23 13:40:00,56.46,56.46,56.42,56.43,20400.0,40.0409,40.0409,40.0125,40.0196,20400.0
2015-04-23 13:50:00,56.43,56.49,56.39,56.49,40200.0,40.0196,40.0622,39.9913,40.0622,40200.0
2015-04-23 14:00:00,56.5,56.5,56.44,56.48,23000.0,40.0693,40.0693,40.0267,40.0551,23000.0
2015-04-23 14:10:00,56.47,56.5,56.41,56.43,60500.0,40.048,40.0693,40.0055,40.0196,60500.0
2015-04-23 14:20:00,56.44,56.44,56.35,56.39,13300.0,40.0267,40.0267,39.9629,39.9913,13300.0
2015-04-23 14:30:00,56.39,56.41,56.35,56.36,28800.0,39.9913,40.0055,39.9629,39.97,28800.0
2015-04-23 14:40:00,56.37,56.39,56.35,56.36,24000.0,39.9771,39.9913,39.9629,39.97,24000.0
2015-04-23 14:50:00,56.35,56.4,56.33,56.39,37200.0,39.9629,39.9984,39.9487,39.9913,37200.0
2015-04-23 15:00:00,56.39,56.43,56.36,56.36,46000.0,39.9913,40.0196,39.97,39.97,46000.0
2015-04-23 15:10:00,56.37,56.44,56.36,56.41,120400.0,39.9771,40.0267,39.97,40.0055,120400.0
2015-04-23 15:20:00,56.41,56.42,56.38,56.38,49800.0,40.0055,40.0125,39.9842,39.9842,49800.0
2015-04-23 15:30:00,56.37,56.39,56.32,56.33,91800.0,39.9771,39.9913,39.9416,39.9487,91800.0
2015-04-23 15:40:00,56.32,56.35,56.25,56.28,94600.0,39.9416,39.9629,39.892,39.9133,94600.0
2015-04-23 15:50:00,56.28,56.36,56.26,56.32,327000.0,39.9133,39.97,39.8991,39.9416,327000.0
2015-04-24 09:30:00,56.46,56.59,56.37,56.47,89500.0,40.0409,40.1331,39.9771,40.048,89500.0
2015-04-24 09:40:00,56.46,56.56,56.46,56.52,22000.0,40.0409,40.1118,40.0409,40.0835,22000.0
2015-04-24 09:50:00,56.54,56.64,56.53,56.63,19300.0,40.0976,40.1686,40.0906,40.1615,19300.0
2015-04-24 10:00:00,56.62,56.63,56.49,56.51,13400.0,40.1544,40.1615,40.0622,40.0764,13400.0
2015-04-24 10:10:00,56.51,56.53,56.48,56.5,21600.0,40.0764,40.0906,40.0551,40.0693,21600.0
2015-04-24 10:20:00,56.49,56.52,56.44,56.48,18900.0,40.0622,40.0835,40.0267,40.0551,18900.0
2015-04-24 10:30:00,56.48,56.5,56.45,56.48,22900.0,40.0551,40.0693,40.0338,40.0551,22900.0
2015-04-24 10:40:00,56.47,56.5,56.39,56.4,62000.0,40.048,40.0693,39.9913,39.9984,62000.0
2015-04-24 10:50:00,56.41,56.44,56.36,56.38,40000.0,40.0055,40.0267,39.97,39.9842,40000.0
2015-04-24 11:00:00,56.37,56.42,56.36,56.39,19800.0,39.9771,40.0125,39.97,39.9913,19800.0
2015-04-24 11:10:00,56.4,56.44,56.39,56.41,30000.0,39.9984,40.0267,39.9913,40.0055,30000.0
2015-04-24 11:20:00,56.41,56.45,56.39,56.42,28600.0,40.0055,40.0338,39.9913,40.0125,28600.0
2015-04-24 11:30:00,56.41,56.45,56.38,56.45,70800.0,40.0055,40.0338,39.9842,40.0338,70800.0
2015-04-24 11:40:00,56.45,56.45,56.4,56.4,47300.0,40.0338,40.0338,39.9984,39.9984,47300.0
2015-04-24 11:50:00,56.4,56.42,56.37,56.41,30500.0,39.9984,40.0125,39.9771,40.0055,30500.0
2015-04-24 12:00:00,56.41,56.43,56.39,56.39,22000.0,40.0055,40.0196,39.9913,39.9913,22000.0
2015-04-24 12:10:00,56.39,56.43,56.38,56.42,25100.0,39.9913,40.0196,39.9842,40.0125,25100.0
2015-04-24 12:20:00,56.41,56.43,56.4,56.4,12300.0,40.0055,40.0196,39.9984,39.9984,12300.0
2015-04-24 12:30:00,56.4,56.43,56.39,56.41,12600.0,39.9984,40.0196,39.9913,40.0055,12600.0
2015-04-24 12:40:00,56.41,56.41,56.35,56.38,15300.0,40.0055,40.0055,39.9629,39.9842,15300.0
2015-04-24 12:50:00,56.38,56.4,56.36,56.4,23600.0,39.9842,39.9984,39.97,39.9984,23600.0
2015-04-24 13:00:00,56.39,56.39,56.32,56.33,23800.0,39.9913,39.9913,39.9416,39.9487,23800.0
2015-04-24 13:10:00,56.34,56.34,56.31,56.32,5600.0,39.9558,39.9558,39.9345,39.9416,5600.0
2015-04-24 13:20:00,56.31,56.34,56.31,56.34,16700.0,39.9345,39.9558,39.9345,39.9558,16700.0
2015-04-24 13:30:00,56.34,56.35,56.31,56.33,18400.0,39.9558,39.9629,39.9345,39.9487,18400.0
2015-04-24 13:40:00,56.33,56.37,56.31,56.35,22200.0,39.9487,39.9771,39.9345,39.9629,22200.0
2015-04-24 13:50:00,56.35,56.35,56.32,56.32,12600.0,39.9629,39.9629,39.9416,39.9416,12600.0
2015-04-24 14:00:00,56.33,56.33,56.26,56.26,46900.0,39.9487,39.9487,39.8991,39.8991,46900.0
2015-04-24 14:10:00,56.26,56.29,56.24,56.28,28600.0,39.8991,39.9203,39.8849,39.9133,28600.0
2015-04-24 14:20:00,56.28,56.3,56.26,56.3,34300.0,39.9133,39.9274,39.8991,39.9274,34300.0
2015-04-24 14:30:00,56.31,56.31,56.29,56.31,25100.0,39.9345,39.9345,39.9203,39.9345,25100.0
2015-04-24 14:40:00,56.3,56.3,56.23,56.23,30400.0,39.9274,39.9274,39.8778,39.8778,30400.0
2015-04-24 14:50:00,56.23,56.28,56.19,56.28,55000.0,39.8778,39.9133,39.8494,39.9133,55000.0
2015-04-24 15:00:00,56.28,56.32,56.28,56.3,32700.0,39.9133,39.9416,39.9133,39.9274,32700.0
2015-04-24 15:10:00,56.31,56.32,56.29,56.29,23400.0,39.9345,39.9416,39.9203,39.9203,23400.0
2015-04-24 15:20:00,56.3,56.31,56.29,56.3,36300.0,39.9274,39.9345,39.9203,39.9274,36300.0
2015-04-24 15:30:00,56.3,56.31,56.26,56.27,39700.0,39.9274,39.9345,39.8991,39.9062,39700.0
2015-04-24 15:40:00,56.27,56.32,56.26,56.31,85400.0,39.9062,39.9416,39.8991,39.9345,85400.0
2015-04-24 15:50:00,56.31,56.39,56.29,56.38,259900.0,39.9345,39.9913,39.9203,39.9842,259900.0
2015-04-27 09:30:00,56.47,56.5,56.24,56.27,74100.0,40.048,40.0693,39.8849,39.9062,74100.0
2015-04-27 09:40:00,56.27,56.29,56.15,56.15,46900.0,39.9062,39.9203,39.8211,39.8211,46900.0
2015-04-27 09:50:00,56.15,56.22,56.11,56.18,24800.0,39.8211,39.8707,39.7927,39.8423,24800.0
2015-04-27 10:00:00,56.19,56.21,56.14,56.15,18000.0,39.8494,39.8636,39.814,39.8211,18000.0
2015-04-27 10:10:00,56.15,56.21,56.15,56.21,15700.0,39.8211,39.8636,39.8211,39.8636,15700.0
2015-04-27 10:20:00,56.21,56.22,56.13,56.16,16600.0,39.8636,39.8707,39.8069,39.8282,16600.0
2015-04-27 10:30:00,56.17,56.2,56.14,56.15,21900.0,39.8352,39.8565,39.814,39.8211,21900.0
2015-04-27 10:40:00,56.15,56.17,56.12,56.16,28200.0,39.8211,39.8352,39.7998,39.8282,28200.0
2015-04-27 10:50:00,56.16,56.17,56.11,56.16,37700.0,39.8282,39.8352,39.7927,39.8282,37700.0
2015-04-27 11:00:00,56.17,56.17,56.08,56.1,32700.0,39.8352,39.8352,39.7714,39.7856,32700.0
2015-04-27 11:10:00,56.1,56.13,56.07,56.1,27200.0,39.7856,39.8069,39.7643,39.7856,27200.0
2015-04-27 11:20:00,56.1,56.17,56.09,56.09,50800.0,39.7856,39.8352,39.7785,39.7785,50800.0
2015-04-27 11:30:00,56.1,56.14,56.06,56.06,28100.0,39.7856,39.814,39.7572,39.7572,28100.0
2015-04-27 11:40:00,56.06,56.07,56.03,56.04,25200.0,39.7572,39.7643,39.736,39.7431,25200.0
2015-04-27 11:50:00,56.04,56.04,56.0,56.04,16300.0,39.7431,39.7431,39.7147,39.7431,16300.0
2015-04-27 12:00:00,56.05,56.07,56.02,56.03,16900.0,39.7501,39.7643,39.7289,39.736,16900.0
2015-04-27 12:10:00,56.02,56.1,56.0,56.05,62000.0,39.7289,39.7856,39.7147,39.7501,62000.0
2015-04-27 12:20:00,56.04,56.11,56.04,56.1,25700.0,39.7431,39.7927,39.7431,39.7856,25700.0
2015-04-27 12:30:00,56.1,56.12,56.1,56.11,13500.0,39.7856,39.7998,39.7856,39.7927,13500.0
2015-04-27 12:40:00,56.11,56.15,56.09,56.15,39000.0,39.7927,39.8211,39.7785,39.8211,39000.0
2015-04-27 12:50:00,56.15,56.17,56.11,56.17,26600.0,39.8211,39.8352,39.7927,39.8352,26600.0
2015-04-27 13:00:00,56.16,56.17,56.12,56.16,24000.0,39.8282,39.8352,39.7998,39.8282,24000.0
2015-04-27 13:10:00,56.15,56.18,56.15,56.16,24200.0,39.8211,39.8423,39.8211,39.8282,24200.0
2015-04-27 13:20:00,56.16,56.19,56.11,56.19,29200.0,39.8282,39.8494,39.7927,39.8494,29200.0
2015-04-27 13:30:00,56.19,56.24,56.17,56.22,29900.0,39.8494,39.8849,39.8352,39.8707,29900.0
2015-04-27 13:40:00,56.22,56.22,56.17,56.19,17800.0,39.8707,39.8707,39.8352,39.8494,17800.0
2015-04-27 13:50:00,56.18,56.19,56.15,56.15,30600.0,39.8423,39.8494,39.8211,39.8211,30600.0
2015-04-27 14:00:00,56.15,56.17,56.11,56.11,23200.0,39.8211,39.8352,39.7927,39.7927,23200.0
2015-04-27 14:10:00,56.11,56.13,56.1,56.11,36600.0,39.7927,39.8069,39.7856,39.7927,36600.0
2015-04-27 14:20:00,56.11,56.16,56.11,56.15,22200.0,39.7927,39.8282,39.7927,39.8211,22200.0
2015-04-27 14:30:00,56.15,56.16,56.09,56.09,25900.0,39.8211,39.8282,39.7785,39.7785,25900.0
2015-04-27 14:40:00,56.09,56.11,56.05,56.05,36700.0,39.7785,39.7927,39.7501,39.7501,36700.0
2015-04-27 14:50:00,56.05,56.06,56.02,56.04,48100.0,39.7501,39.7572,39.7289,39.7431,48100.0
2015-04-27 15:00:00,56.05,56.11,56.05,56.08,27800.0,39.7501,39.7927,39.7501,39.7714,27800.0
2015-04-27 15:10:00,56.08,56.1,56.05,56.05,38300.0,39.7714,39.7856,39.7501,39.7501,38300.0
2015-04-27 15:20:00,56.05,56.1,56.04,56.07,23200.0,39.7501,39.7856,39.7431,39.7643,23200.0
2015-04-27 15:30:00,56.08,56.09,56.04,56.09,43700.0,39.7714,39.7785,39.7431,39.7785,43700.0
2015-04-27 15:40:00,56.09,56.1,56.01,56.04,62800.0,39.7785,39.7856,39.7218,39.7431,62800.0
2015-04-27 15:50:00,56.03,56.09,56.02,56.06,134200.0,39.736,39.7785,39.7289,39.7572,134200.0
2015-04-28 09:30:00,56.0,56.14,55.82,55.87,88000.0,39.7147,39.814,39.587,39.6225,88000.0
2015-04-28 09:40:00,55.89,56.06,55.87,56.02,28200.0,39.6367,39.7572,39.6225,39.7289,28200.0
2015-04-28 09:50:00,56.02,56.12,56.01,56.09,22700.0,39.7289,39.7998,39.7218,39.7785,22700.0
2015-04-28 10:00:00,56.08,56.08,55.87,55.89,24000.0,39.7714,39.7714,39.6225,39.6367,24000.0
2015-04-28 10:10:00,55.9,55.91,55.76,55.78,38800.0,39.6438,39.6509,39.5445,39.5587,38800.0
2015-04-28 10:20:00,55.78,55.88,55.78,55.84,33300.0,39.5587,39.6296,39.5587,39.6012,33300.0
2015-04-28 10:30:00,55.84,55.88,55.8,55.84,18000.0,39.6012,39.6296,39.5728,39.6012,18000.0
2015-04-28 10:40:00,55.85,55.91,55.83,55.83,15200.0,39.6083,39.6509,39.5941,39.5941,15200.0
2015-04-28 10:50:00,55.83,55.87,55.77,55.79,23100.0,39.5941,39.6225,39.5516,39.5658,23100.0
2015-04-28 11:00:00,55.79,55.89,55.79,55.85,38800.0,39.5658,39.6367,39.5658,39.6083,38800.0
2015-04-28 11:10:00,55.86,55.91,55.83,55.88,18900.0,39.6154,39.6509,39.5941,39.6296,18900.0
2015-04-28 11:20:00,55.89,55.9,55.84,55.86,15300.0,39.6367,39.6438,39.6012,39.6154,15300.0
2015-04-28 11:30:00,55.85,55.99,55.85,55.97,18800.0,39.6083,39.7076,39.6083,39.6934,18800.0
2015-04-28 11:40:00,55.97,55.98,55.88,55.95,20900.0,39.6934,39.7005,39.6296,39.6792,20900.0
2015-04-28 11:50:00,55.95,55.96,55.9,55.96,17900.0,39.6792,39.6863,39.6438,39.6863,17900.0
2015-04-28 12:00:00,55.95,55.96,55.92,55.95,15700.0,39.6792,39.6863,39.6579,39.6792,15700.0
2015-04-28 12:10:00,55.95,55.97,55.91,55.92,23500.0,39.6792,39.6934,39.6509,39.6579,23500.0
2015-04-28 12:20:00,55.93,56.02,55.92,55.99,43100.0,39.665,39.7289,39.6579,39.7076,43100.0
2015-04-28 12:30:00,56.0,56.04,56.0,56.01,13000.0,39.7147,39.7431,39.7147,39.7218,13000.0
2015-04-28 12:40:00,56.02,56.07,56.01,56.07,17300.0,39.7289,39.7643,39.7218,39.7643,17300.0
2015-04-28 12:50:00,56.06,56.15,56.06,56.13,46600.0,39.7572,39.8211,39.7572,39.8069,46600.0
2015-04-28 13:00:00,56.13,56.15,56.12,56.14,43300.0,39.8069,39.8211,39.7998,39.814,43300.0
2015-04-28 13:10:00,56.15,56.15,56.12,56.12,23200.0,39.8211,39.8211,39.7998,39.7998,23200.0
2015-04-28 13:20:00,56.13,56.15,56.12,56.13,35800.0,39.8069,39.8211,39.7998,39.8069,35800.0
2015-04-28 13:30:00,56.14,56.14,56.08,56.12,30500.0,39.814,39.814,39.7714,39.7998,30500.0
2015-04-28 13:40:00,56.12,56.15,56.11,56.15,19900.0,39.7998,39.8211,39.7927,39.8211,19900.0
2015-04-28 13:50:00,56.15,56.23,56.1,56.2,139400.0,39.8211,39.8778,39.7856,39.8565,139400.0
2015-04-28 14:00:00,56.2,56.22,56.15,56.16,106400.0,39.8565,39.8707,39.8211,39.8282,106400.0
2015-04-28 14:10:00,56.16,56.17,56.12,56.12,32500.0,39.8282,39.8352,39.7998,39.7998,32500.0
2015-04-28 14:20:00,56.11,56.11,56.04,56.06,26300.0,39.7927,39.7927,39.7431,39.7572,26300.0
2015-04-28 14:30:00,56.05,56.07,56.03,56.07,23600.0,39.7501,39.7643,39.736,39.7643,23600.0
2015-04-28 14:40:00,56.07,56.09,56.05,56.08,21500.0,39.7643,39.7785,39.7501,39.7714,21500.0
2015-04-28 14:50:00,56.09,56.17,56.08,56.16,77800.0,39.7785,39.8352,39.7714,39.8282,77800.0
2015-04-28 15:00:00,56.16,56.21,56.14,56.14,31200.0,39.8282,39.8636,39.814,39.814,31200.0
2015-04-28 15:10:00,56.15,56.15,56.11,56.11,34600.0,39.8211,39.8211,39.7927,39.7927,34600.0
2015-04-28 15:20:00,56.11,56.14,56.11,56.12,30800.0,39.7927,39.814,39.7927,39.7998,30800.0
2015-04-28 15:30:00,56.12,56.14,56.11,56.11,43900.0,39.7998,39.814,39.7927,39.7927,43900.0
2015-04-28 15:40:00,56.12,56.12,56.08,56.09,71600.0,39.7998,39.7998,39.7714,39.7785,71600.0
2015-04-28 15:50:00,56.08,56.12,56.06,56.12,80900.0,39.7714,39.7998,39.7572,39.7998,80900.0
2015-04-29 09:30:00,56.01,56.19,55.91,55.91,81200.0,39.7218,39.8494,39.6509,39.6509,81200.0
2015-04-29 09:40:00,55.93,55.93,55.85,55.87,30100.0,39.665,39.665,39.6083,39.6225,30100.0
2015-04-29 09:50:00,55.86,55.92,55.84,55.84,26300.0,39.6154,39.6579,39.6012,39.6012,26300.0
2015-04-29 10:00:00,55.84,55.84,55.69,55.73,49300.0,39.6012,39.6012,39.4948,39.5232,49300.0
2015-04-29 10:10:00,55.74,55.82,55.73,55.78,19800.0,39.5303,39.587,39.5232,39.5587,19800.0
2015-04-29 10:20:00,55.77,55.77,55.66,55.69,40600.0,39.5516,39.5516,39.4736,39.4948,40600.0
2015-04-29 10:30:00,55.7,55.8,55.69,55.76,19600.0,39.5019,39.5728,39.4948,39.5445,19600.0
2015-04-29 10:40:00,55.76,55.78,55.72,55.77,25800.0,39.5445,39.5587,39.5161,39.5516,25800.0
2015-04-29 10:50:00,55.75,55.78,55.69,55.71,27500.0,39.5374,39.5587,39.4948,39.509,27500.0
2015-04-29 11:00:00,55.71,55.85,55.71,55.82,63500.0,39.509,39.6083,39.509,39.587,63500.0
2015-04-29 11:10:00,55.8,55.82,55.75,55.8,44100.0,39.5728,39.587,39.5374,39.5728,44100.0
2015-04-29 11:20:00,55.82,55.82,55.68,55.72,49100.0,39.587,39.587,39.4877,39.5161,49100.0
2015-04-29 11:30:00,55.71,55.74,55.66,55.73,44000.0,39.509,39.5303,39.4736,39.5232,44000.0
2015-04-29 11:40:00,55.73,55.76,55.69,55.71,41700.0,39.5232,39.5445,39.4948,39.509,41700.0
2015-04-29 11:50:00,55.72,55.72,55.67,55.68,27000.0,39.5161,39.5161,39.4807,39.4877,27000.0
2015-04-29 12:00:00,55.67,55.7,55.63,55.65,33400.0,39.4807,39.5019,39.4523,39.4665,33400.0
2015-04-29 12:10:00,55.65,55.67,55.54,55.54,45600.0,39.4665,39.4807,39.3885,39.3885,45600.0
2015-04-29 12:20:00,55.54,55.58,55.51,55.53,20100.0,39.3885,39.4168,39.3672,39.3814,20100.0
2015-04-29 12:30:00,55.52,55.57,55.47,55.54,21400.0,39.3743,39.4097,39.3388,39.3885,21400.0
2015-04-29 12:40:00,55.55,55.65,55.53,55.64,20300.0,39.3955,39.4665,39.3814,39.4594,20300.0
2015-04-29 12:50:00,55.65,55.69,55.62,55.68,17500.0,39.4665,39.4948,39.4452,39.4877,17500.0
2015-04-29 13:00:00,55.68,55.68,55.56,55.59,18700.0,39.4877,39.4877,39.4026,39.4239,18700.0
2015-04-29 13:10:00,55.6,55.61,55.54,55.61,17100.0,39.431,39.4381,39.3885,39.4381,17100.0
2015-04-29 13:20:00,55.6,55.62,55.53,55.57,31900.0,39.431,39.4452,39.3814,39.4097,31900.0
2015-04-29 13:30:00,55.58,55.69,55.57,55.69,21900.0,39.4168,39.4948,39.4097,39.4948,21900.0
2015-04-29 13:40:00,55.69,55.75,55.68,55.72,35400.0,39.4948,39.5374,39.4877,39.5161,35400.0
2015-04-29 13:50:00,55.72,55.73,55.67,55.7,43700.0,39.5161,39.5232,39.4807,39.5019,43700.0
2015-04-29 14:00:00,55.7,55.76,55.61,55.68,86800.0,39.5019,39.5445,39.4381,39.4877,86800.0
2015-04-29 14:10:00,55.69,55.72,55.62,55.7,28800.0,39.4948,39.5161,39.4452,39.5019,28800.0
2015-04-29 14:20:00,55.71,55.78,55.69,55.75,32600.0,39.509,39.5587,39.4948,39.5374,32600.0
2015-04-29 14:30:00,55.75,55.83,55.73,55.76,52900.0,39.5374,39.5941,39.5232,39.5445,52900.0
2015-04-29 14:40:00,55.77,55.81,55.69,55.69,48700.0,39.5516,39.5799,39.4948,39.4948,48700.0
2015-04-29 14:50:00,55.7,55.71,55.64,55.66,55200.0,39.5019,39.509,39.4594,39.4736,55200.0
2015-04-29 15:00:00,55.66,55.69,55.59,55.6,32000.0,39.4736,39.4948,39.4239,39.431,32000.0
2015-04-29 15:10:00,55.6,55.61,55.56,55.6,45400.0,39.431,39.4381,39.4026,39.431,45400.0
2015-04-29 15:20:00,55.6,55.63,55.56,55.57,50800.0,39.431,39.4523,39.4026,39.4097,50800.0
2015-04-29 15:30:00,55.57,55.64,55.57,55.6,45700.0,39.4097,39.4594,39.4097,39.431,45700.0
2015-04-29 15:40:00,55.6,55.61,55.5,55.56,138300.0,39.431,39.4381,39.3601,39.4026,138300.0
2015-04-29 15:50:00,55.56,55.6,55.51,55.56,150500.0,39.4026,39.431,39.3672,39.4026,150500.0
2015-04-30 09:30:00,55.58,55.66,55.46,55.56,56400.0,39.4168,39.4736,39.3317,39.4026,56400.0
2015-04-30 09:40:00,55.53,55.62,55.33,55.44,39800.0,39.3814,39.4452,39.2395,39.3175,39800.0
2015-04-30 09:50:00,55.42,55.45,55.33,55.42,22000.0,39.3034,39.3246,39.2395,39.3034,22000.0
2015-04-30 10:00:00,55.4,55.45,55.35,55.43,23500.0,39.2892,39.3246,39.2537,39.3104,23500.0
2015-04-30 10:10:00,55.44,55.57,55.42,55.51,37100.0,39.3175,39.4097,39.3034,39.3672,37100.0
2015-04-30 10:20:00,55.53,55.53,55.39,55.43,25200.0,39.3814,39.3814,39.2821,39.3104,25200.0
2015-04-30 10:30:00,55.43,55.52,55.41,55.46,20000.0,39.3104,39.3743,39.2963,39.3317,20000.0
2015-04-30 10:40:00,55.46,55.49,55.42,55.46,20300.0,39.3317,39.353,39.3034,39.3317,20300.0
2015-04-30 10:50:00,55.45,55.48,55.39,55.48,20400.0,39.3246,39.3459,39.2821,39.3459,20400.0
2015-04-30 11:00:00,55.48,55.68,55.48,55.64,22100.0,39.3459,39.4877,39.3459,39.4594,22100.0
2015-04-30 11:10:00,55.65,55.67,55.56,55.61,28100.0,39.4665,39.4807,39.4026,39.4381,28100.0
2015-04-30 11:20:00,55.61,55.64,55.55,55.58,41800.0,39.4381,39.4594,39.3955,39.4168,41800.0
2015-04-30 11:30:00,55.57,55.62,55.54,55.55,45200.0,39.4097,39.4452,39.3885,39.3955,45200.0
2015-04-30 11:40:00,55.55,55.56,55.5,55.51,23400.0,39.3955,39.4026,39.3601,39.3672,23400.0
2015-04-30 11:50:00,55.5,55.5,55.32,55.33,38400.0,39.3601,39.3601,39.2324,39.2395,38400.0
2015-04-30 12:00:00,55.33,55.37,55.32,55.34,26700.0,39.2395,39.2679,39.2324,39.2466,26700.0
2015-04-30 12:10:00,55.33,55.39,55.33,55.37,21700.0,39.2395,39.2821,39.2395,39.2679,21700.0
2015-04-30 12:20:00,55.37,55.41,55.36,55.36,83100.0,39.2679,39.2963,39.2608,39.2608,83100.0
2015-04-30 12:30:00,55.36,55.39,55.32,55.36,22600.0,39.2608,39.2821,39.2324,39.2608,22600.0
2015-04-30 12:40:00,55.37,55.39,55.33,55.36,21100.0,39.2679,39.2821,39.2395,39.2608,21100.0
2015-04-30 12:50:00,55.36,55.39,55.28,55.37,16100.0,39.2608,39.2821,39.2041,39.2679,16100.0
2015-04-30 13:00:00,55.37,55.4,55.35,55.38,13800.0,39.2679,39.2892,39.2537,39.275,13800.0
2015-04-30 13:10:00,55.39,55.4,55.35,55.39,13300.0,39.2821,39.2892,39.2537,39.2821,13300.0
2015-04-30 13:20:00,55.4,55.42,55.36,55.41,11700.0,39.2892,39.3034,39.2608,39.2963,11700.0
2015-04-30 13:30:00,55.41,55.46,55.39,55.41,12500.0,39.2963,39.3317,39.2821,39.2963,12500.0
2015-04-30 13:40:00,55.42,55.45,55.39,55.39,16100.0,39.3034,39.3246,39.2821,39.2821,16100.0
2015-04-30 13:50:00,55.38,55.47,55.37,55.43,22300.0,39.275,39.3388,39.2679,39.3104,22300.0
2015-04-30 14:00:00,55.42,55.46,55.39,55.45,15400.0,39.3034,39.3317,39.2821,39.3246,15400.0
2015-04-30 14:10:00,55.44,55.49,55.43,55.46,23200.0,39.3175,39.353,39.3104,39.3317,23200.0
2015-04-30 14:20:00,55.45,55.46,55.34,55.36,35100.0,39.3246,39.3317,39.2466,39.2608,35100.0
2015-04-30 14:30:00,55.34,55.38,55.32,55.36,25200.0,39.2466,39.275,39.2324,39.2608,25200.0
2015-04-30 14:40:00,55.37,55.38,55.29,55.32,40600.0,39.2679,39.275,39.2112,39.2324,40600.0
2015-04-30 14:50:00,55.33,55.33,55.25,55.27,29800.0,39.2395,39.2395,39.1828,39.197,29800.0
2015-04-30 15:00:00,55.26,55.26,55.15,55.17,65000.0,39.1899,39.1899,39.1119,39.1261,65000.0
2015-04-30 15:10:00,55.16,55.23,55.1,55.2,40700.0,39.119,39.1686,39.0764,39.1473,40700.0
2015-04-30 15:20:00,55.19,55.22,55.13,55.17,41700.0,39.1402,39.1615,39.0977,39.1261,41700.0
2015-04-30 15:30:00,55.17,55.29,55.14,55.24,38900.0,39.1261,39.2112,39.1048,39.1757,38900.0
2015-04-30 15:40:00,55.24,55.28,55.19,55.26,60800.0,39.1757,39.2041,39.1402,39.1899,60800.0
2015-04-30 15:50:00,55.25,55.34,55.24,55.33,145500.0,39.1828,39.2466,39.1757,39.2395,145500.0
2015-05-01 09:30:00,55.51,55.76,55.5,55.61,142700.0,39.3672,39.5445,39.3601,39.4381,142700.0
2015-05-01 09:40:00,55.62,55.82,55.59,55.74,45900.0,39.4452,39.587,39.4239,39.5303,45900.0
2015-05-01 09:50:00,55.74,55.78,55.62,55.65,28800.0,39.5303,39.5587,39.4452,39.4665,28800.0
2015-05-01 10:00:00,55.63,55.66,55.52,55.54,28400.0,39.4523,39.4736,39.3743,39.3885,28400.0
2015-05-01 10:10:00,55.55,55.59,55.5,55.53,37800.0,39.3955,39.4239,39.3601,39.3814,37800.0
2015-05-01 10:20:00,55.54,55.59,55.52,55.53,17600.0,39.3885,39.4239,39.3743,39.3814,17600.0
2015-05-01 10:30:00,55.53,55.56,55.47,55.51,20000.0,39.3814,39.4026,39.3388,39.3672,20000.0
2015-05-01 10:40:00,55.51,55.52,55.41,55.42,30000.0,39.3672,39.3743,39.2963,39.3034,30000.0
2015-05-01 10:50:00,55.43,55.47,55.43,55.47,14200.0,39.3104,39.3388,39.3104,39.3388,14200.0
2015-05-01 11:00:00,55.47,55.51,55.44,55.45,26300.0,39.3388,39.3672,39.3175,39.3246,26300.0
2015-05-01 11:10:00,55.47,55.52,55.46,55.49,15100.0,39.3388,39.3743,39.3317,39.353,15100.0
2015-05-01 11:20:00,55.49,55.54,55.46,55.53,16200.0,39.353,39.3885,39.3317,39.3814,16200.0
2015-05-01 11:30:00,55.54,55.56,55.41,55.43,33100.0,39.3885,39.4026,39.2963,39.3104,33100.0
2015-05-01 11:40:00,55.42,55.43,55.27,55.3,27700.0,39.3034,39.3104,39.197,39.2182,27700.0
2015-05-01 11:50:00,55.3,55.39,55.29,55.39,17700.0,39.2182,39.2821,39.2112,39.2821,17700.0
2015-05-01 12:00:00,55.38,55.38,55.26,55.29,25700.0,39.275,39.275,39.1899,39.2112,25700.0
2015-05-01 12:10:00,55.3,55.33,55.29,55.31,18300.0,39.2182,39.2395,39.2112,39.2253,18300.0
2015-05-01 12:20:00,55.32,55.37,55.27,55.37,48900.0,39.2324,39.2679,39.197,39.2679,48900.0
2015-05-01 12:30:00,55.37,55.42,55.36,55.39,28800.0,39.2679,39.3034,39.2608,39.2821,28800.0
2015-05-01 12:40:00,55.4,55.48,55.39,55.47,25400.0,39.2892,39.3459,39.2821,39.3388,25400.0
2015-05-01 12:50:00,55.47,55.48,55.44,55.48,24200.0,39.3388,39.3459,39.3175,39.3459,24200.0
2015-05-01 13:00:00,55.48,55.5,55.46,55.46,23500.0,39.3459,39.3601,39.3317,39.3317,23500.0
2015-05-01 13:10:00,55.46,55.55,55.44,55.55,41900.0,39.3317,39.3955,39.3175,39.3955,41900.0
2015-05-01 13:20:00,55.54,55.55,55.49,55.5,34700.0,39.3885,39.3955,39.353,39.3601,34700.0
2015-05-01 13:30:00,55.5,55.53,55.49,55.52,24300.0,39.3601,39.3814,39.353,39.3743,24300.0
2015-05-01 13:40:00,55.53,55.54,55.49,55.52,20800.0,39.3814,39.3885,39.353,39.3743,20800.0
2015-05-01 13:50:00,55.54,55.63,55.53,55.62,35800.0,39.3885,39.4523,39.3814,39.4452,35800.0
2015-05-01 14:00:00,55.61,55.63,55.6,55.61,39900.0,39.4381,39.4523,39.431,39.4381,39900.0
2015-05-01 14:10:00,55.61,55.62,55.57,55.59,28400.0,39.4381,39.4452,39.4097,39.4239,28400.0
2015-05-01 14:20:00,55.6,55.66,55.59,55.66,26300.0,39.431,39.4736,39.4239,39.4736,26300.0
2015-05-01 14:30:00,55.66,55.67,55.6,55.64,25300.0,39.4736,39.4807,39.431,39.4594,25300.0
2015-05-01 14:40:00,55.63,55.64,55.59,55.61,28700.0,39.4523,39.4594,39.4239,39.4381,28700.0
2015-05-01 14:50:00,55.61,55.61,55.53,55.59,30200.0,39.4381,39.4381,39.3814,39.4239,30200.0
2015-05-01 15:00:00,55.59,55.6,55.54,55.55,38300.0,39.4239,39.431,39.3885,39.3955,38300.0
2015-05-01 15:10:00,55.55,55.55,55.48,55.51,88900.0,39.3955,39.3955,39.3459,39.3672,88900.0
2015-05-01 15:20:00,55.51,55.51,55.45,55.46,42700.0,39.3672,39.3672,39.3246,39.3317,42700.0
2015-05-01 15:30:00,55.46,55.54,55.46,55.51,58200.0,39.3317,39.3885,39.3317,39.3672,58200.0
2015-05-01 15:40:00,55.51,55.62,55.51,55.62,67800.0,39.3672,39.4452,39.3672,39.4452,67800.0
2015-05-01 15:50:00,55.62,55.73,55.6,55.7,221000.0,39.4452,39.5232,39.431,39.5019,221000.0
2015-05-04 09:30:00,55.73,55.84,55.67,55.81,56100.0,39.5232,39.6012,39.4807,39.5799,56100.0
2015-05-04 09:40:00,55.81,55.9,55.76,55.88,16100.0,39.5799,39.6438,39.5445,39.6296,16100.0
2015-05-04 09:50:00,55.9,55.91,55.76,55.76,31700.0,39.6438,39.6509,39.5445,39.5445,31700.0
2015-05-04 10:00:00,55.78,55.9,55.76,55.89,48900.0,39.5587,39.6438,39.5445,39.6367,48900.0
2015-05-04 10:10:00,55.89,55.93,55.88,55.93,15500.0,39.6367,39.665,39.6296,39.665,15500.0
2015-05-04 10:20:00,55.93,55.93,55.82,55.82,22600.0,39.665,39.665,39.587,39.587,22600.0
2015-05-04 10:30:00,55.83,55.88,55.81,55.87,13600.0,39.5941,39.6296,39.5799,39.6225,13600.0
2015-05-04 10:40:00,55.88,55.89,55.83,55.86,17200.0,39.6296,39.6367,39.5941,39.6154,17200.0
2015-05-04 10:50:00,55.86,55.88,55.84,55.85,22000.0,39.6154,39.6296,39.6012,39.6083,22000.0
2015-05-04 11:00:00,55.84,55.87,55.82,55.82,27500.0,39.6012,39.6225,39.587,39.587,27500.0
2015-05-04 11:10:00,55.83,55.84,55.72,55.72,27500.0,39.5941,39.6012,39.5161,39.5161,27500.0
2015-05-04 11:20:00,55.72,55.73,55.68,55.73,36600.0,39.5161,39.5232,39.4877,39.5232,36600.0
2015-05-04 11:30:00,55.74,55.77,55.72,55.76,21800.0,39.5303,39.5516,39.5161,39.5445,21800.0
2015-05-04 11:40:00,55.76,55.78,55.73,55.75,18100.0,39.5445,39.5587,39.5232,39.5374,18100.0
2015-05-04 11:50:00,55.74,55.75,55.69,55.74,19100.0,39.5303,39.5374,39.4948,39.5303,19100.0
2015-05-04 12:00:00,55.75,55.8,55.73,55.79,17400.0,39.5374,39.5728,39.5232,39.5658,17400.0
2015-05-04 12:10:00,55.8,55.81,55.76,55.8,17200.0,39.5728,39.5799,39.5445,39.5728,17200.0
2015-05-04 12:20:00,55.79,55.8,55.75,55.77,22700.0,39.5658,39.5728,39.5374,39.5516,22700.0
2015-05-04 12:30:00,55.78,55.79,55.75,55.77,14600.0,39.5587,39.5658,39.5374,39.5516,14600.0
2015-05-04 12:40:00,55.77,55.82,55.76,55.81,13400.0,39.5516,39.587,39.5445,39.5799,13400.0
2015-05-04 12:50:00,55.81,55.81,55.77,55.78,26800.0,39.5799,39.5799,39.5516,39.5587,26800.0
2015-05-04 13:00:00,55.79,55.79,55.73,55.75,18400.0,39.5658,39.5658,39.5232,39.5374,18400.0
2015-05-04 13:10:00,55.75,55.75,55.73,55.73,10500.0,39.5374,39.5374,39.5232,39.5232,10500.0
2015-05-04 13:20:00,55.73,55.75,55.72,55.73,15300.0,39.5232,39.5374,39.5161,39.5232,15300.0
2015-05-04 13:30:00,55.74,55.76,55.72,55.75,21900.0,39.5303,39.5445,39.5161,39.5374,21900.0
2015-05-04 13:40:00,55.76,55.8,55.76,55.78,18500.0,39.5445,39.5728,39.5445,39.5587,18500.0
2015-05-04 13:50:00,55.79,55.81,55.77,55.78,21200.0,39.5658,39.5799,39.5516,39.5587,21200.0
2015-05-04 14:00:00,55.79,55.81,55.78,55.8,25600.0,39.5658,39.5799,39.5587,39.5728,25600.0
2015-05-04 14:10:00,55.81,55.84,55.8,55.83,19900.0,39.5799,39.6012,39.5728,39.5941,19900.0
2015-05-04 14:20:00,55.83,55.84,55.81,55.83,15200.0,39.5941,39.6012,39.5799,39.5941,15200.0
2015-05-04 14:30:00,55.84,55.85,55.82,55.83,25800.0,39.6012,39.6083,39.587,39.5941,25800.0
2015-05-04 14:40:00,55.83,55.83,55.76,55.77,21800.0,39.5941,39.5941,39.5445,39.5516,21800.0
2015-05-04 14:50:00,55.76,55.81,55.74,55.78,29200.0,39.5445,39.5799,39.5303,39.5587,29200.0
2015-05-04 15:00:00,55.79,55.82,55.76,55.8,23000.0,39.5658,39.587,39.5445,39.5728,23000.0
2015-05-04 15:10:00,55.79,55.83,55.78,55.81,27600.0,39.5658,39.5941,39.5587,39.5799,27600.0
2015-05-04 15:20:00,55.82,55.88,55.81,55.86,51100.0,39.587,39.6296,39.5799,39.6154,51100.0
2015-05-04 15:30:00,55.86,55.88,55.84,55.85,50000.0,39.6154,39.6296,39.6012,39.6083,50000.0
2015-05-04 15:40:00,55.84,55.85,55.79,55.82,114700.0,39.6012,39.6083,39.5658,39.587,114700.0
2015-05-04 15:50:00,55.82,55.85,55.81,55.85,171300.0,39.587,39.6083,39.5799,39.6083,171300.0
2015-05-05 09:30:00,56.0,56.05,55.83,56.03,93300.0,39.7147,39.7501,39.5941,39.736,93300.0
2015-05-05 09:40:00,56.0,56.13,55.99,56.13,82600.0,39.7147,39.8069,39.7076,39.8069,82600.0
2015-05-05 09:50:00,56.13,56.16,56.07,56.13,59800.0,39.8069,39.8282,39.7643,39.8069,59800.0
2015-05-05 10:00:00,56.13,56.13,55.97,56.0,61800.0,39.8069,39.8069,39.6934,39.7147,61800.0
2015-05-05 10:10:00,56.0,56.01,55.84,55.86,37000.0,39.7147,39.7218,39.6012,39.6154,37000.0
2015-05-05 10:20:00,55.85,55.93,55.82,55.92,53300.0,39.6083,39.665,39.587,39.6579,53300.0
2015-05-05 10:30:00,55.92,56.0,55.92,55.92,29900.0,39.6579,39.7147,39.6579,39.6579,29900.0
2015-05-05 10:40:00,55.92,55.92,55.81,55.82,38000.0,39.6579,39.6579,39.5799,39.587,38000.0
2015-05-05 10:50:00,55.82,55.83,55.79,55.81,77300.0,39.587,39.5941,39.5658,39.5799,77300.0
2015-05-05 11:00:00,55.81,55.82,55.55,55.56,27900.0,39.5799,39.587,39.3955,39.4026,27900.0
2015-05-05 11:10:00,55.56,55.72,55.51,55.53,56100.0,39.4026,39.5161,39.3672,39.3814,56100.0
2015-05-05 11:20:00,55.52,55.62,55.52,55.6,71100.0,39.3743,39.4452,39.3743,39.431,71100.0
2015-05-05 11:30:00,55.6,55.6,55.53,55.56,32100.0,39.431,39.431,39.3814,39.4026,32100.0
2015-05-05 11:40:00,55.55,55.63,55.54,55.62,19800.0,39.3955,39.4523,39.3885,39.4452,19800.0
2015-05-05 11:50:00,55.61,55.62,55.58,55.61,25900.0,39.4381,39.4452,39.4168,39.4381,25900.0
2015-05-05 12:00:00,55.62,55.64,55.58,55.61,18000.0,39.4452,39.4594,39.4168,39.4381,18000.0
2015-05-05 12:10:00,55.62,55.65,55.58,55.65,23200.0,39.4452,39.4665,39.4168,39.4665,23200.0
2015-05-05 12:20:00,55.65,55.65,55.62,55.62,21000.0,39.4665,39.4665,39.4452,39.4452,21000.0
2015-05-05 12:30:00,55.62,55.62,55.56,55.56,45600.0,39.4452,39.4452,39.4026,39.4026,45600.0
2015-05-05 12:40:00,55.57,55.62,55.55,55.61,22600.0,39.4097,39.4452,39.3955,39.4381,22600.0
2015-05-05 12:50:00,55.61,55.61,55.54,55.55,12400.0,39.4381,39.4381,39.3885,39.3955,12400.0
2015-05-05 13:00:00,55.56,55.56,55.5,55.51,20300.0,39.4026,39.4026,39.3601,39.3672,20300.0
2015-05-05 13:10:00,55.5,55.51,55.45,55.51,42000.0,39.3601,39.3672,39.3246,39.3672,42000.0
2015-05-05 13:20:00,55.5,55.55,55.47,55.53,33600.0,39.3601,39.3955,39.3388,39.3814,33600.0
2015-05-05 13:30:00,55.54,55.63,55.51,55.61,38900.0,39.3885,39.4523,39.3672,39.4381,38900.0
2015-05-05 13:40:00,55.61,55.62,55.54,55.55,42900.0,39.4381,39.4452,39.3885,39.3955,42900.0
2015-05-05 13:50:00,55.56,55.57,55.47,55.51,30100.0,39.4026,39.4097,39.3388,39.3672,30100.0
2015-05-05 14:00:00,55.51,55.57,55.47,55.56,20200.0,39.3672,39.4097,39.3388,39.4026,20200.0
2015-05-05 14:10:00,55.56,55.58,55.5,55.54,22400.0,39.4026,39.4168,39.3601,39.3885,22400.0
2015-05-05 14:20:00,55.55,55.6,55.52,55.56,52900.0,39.3955,39.431,39.3743,39.4026,52900.0
2015-05-05 14:30:00,55.56,55.6,55.54,55.55,37600.0,39.4026,39.431,39.3885,39.3955,37600.0
2015-05-05 14:40:00,55.55,55.56,55.46,55.47,19500.0,39.3955,39.4026,39.3317,39.3388,19500.0
2015-05-05 14:50:00,55.46,55.46,55.43,55.45,27900.0,39.3317,39.3317,39.3104,39.3246,27900.0
2015-05-05 15:00:00,55.44,55.46,55.42,55.43,36200.0,39.3175,39.3317,39.3034,39.3104,36200.0
2015-05-05 15:10:00,55.42,55.53,55.41,55.51,30000.0,39.3034,39.3814,39.2963,39.3672,30000.0
2015-05-05 15:20:00,55.51,55.58,55.47,55.57,43900.0,39.3672,39.4168,39.3388,39.4097,43900.0
2015-05-05 15:30:00,55.56,55.64,55.55,55.61,53800.0,39.4026,39.4594,39.3955,39.4381,53800.0
2015-05-05 15:40:00,55.61,55.62,55.57,55.6,93200.0,39.4381,39.4452,39.4097,39.431,93200.0
2015-05-05 15:50:00,55.6,55.64,55.56,55.62,198000.0,39.431,39.4594,39.4026,39.4452,198000.0
2015-05-06 09:30:00,55.86,55.93,55.52,55.55,69600.0,39.6154,39.665,39.3743,39.3955,69600.0
2015-05-06 09:40:00,55.58,55.59,55.37,55.38,42800.0,39.4168,39.4239,39.2679,39.275,42800.0
2015-05-06 09:50:00,55.37,55.4,55.25,55.37,52000.0,39.2679,39.2892,39.1828,39.2679,52000.0
2015-05-06 10:00:00,55.37,55.4,55.25,55.29,78500.0,39.2679,39.2892,39.1828,39.2112,78500.0
2015-05-06 10:10:00,55.28,55.29,55.19,55.26,48100.0,39.2041,39.2112,39.1402,39.1899,48100.0
2015-05-06 10:20:00,55.26,55.31,55.22,55.25,41600.0,39.1899,39.2253,39.1615,39.1828,41600.0
2015-05-06 10:30:00,55.25,55.26,55.21,55.26,26300.0,39.1828,39.1899,39.1544,39.1899,26300.0
2015-05-06 10:40:00,55.26,55.36,55.26,55.34,32800.0,39.1899,39.2608,39.1899,39.2466,32800.0
2015-05-06 10:50:00,55.33,55.39,55.32,55.36,55000.0,39.2395,39.2821,39.2324,39.2608,55000.0
2015-05-06 11:00:00,55.36,55.37,55.22,55.25,31400.0,39.2608,39.2679,39.1615,39.1828,31400.0
2015-05-06 11:10:00,55.24,55.24,55.1,55.14,47700.0,39.1757,39.1757,39.0764,39.1048,47700.0
2015-05-06 11:20:00,55.14,55.14,55.04,55.1,68000.0,39.1048,39.1048,39.0339,39.0764,68000.0
2015-05-06 11:30:00,55.1,55.18,55.09,55.17,22900.0,39.0764,39.1331,39.0693,39.1261,22900.0
2015-05-06 11:40:00,55.17,55.29,55.17,55.26,29200.0,39.1261,39.2112,39.1261,39.1899,29200.0
2015-05-06 11:50:00,55.26,55.27,55.24,55.25,14400.0,39.1899,39.197,39.1757,39.1828,14400.0
2015-05-06 12:00:00,55.24,55.27,55.13,55.17,30600.0,39.1757,39.197,39.0977,39.1261,30600.0
2015-05-06 12:10:00,55.17,55.18,55.12,55.15,31900.0,39.1261,39.1331,39.0906,39.1119,31900.0
2015-05-06 12:20:00,55.15,55.16,55.07,55.07,15900.0,39.1119,39.119,39.0551,39.0551,15900.0
2015-05-06 12:30:00,55.06,55.17,55.05,55.16,42900.0,39.048,39.1261,39.041,39.119,42900.0
2015-05-06 12:40:00,55.16,55.17,55.07,55.11,27300.0,39.119,39.1261,39.0551,39.0835,27300.0
2015-05-06 12:50:00,55.12,55.13,55.03,55.09,18100.0,39.0906,39.0977,39.0268,39.0693,18100.0
2015-05-06 13:00:00,55.08,55.11,55.0,55.09,32000.0,39.0622,39.0835,39.0055,39.0693,32000.0
2015-05-06 13:10:00,55.08,55.11,55.05,55.1,13900.0,39.0622,39.0835,39.041,39.0764,13900.0
2015-05-06 13:20:00,55.11,55.12,55.05,55.06,16100.0,39.0835,39.0906,39.041,39.048,16100.0
2015-05-06 13:30:00,55.07,55.08,55.0,55.04,35900.0,39.0551,39.0622,39.0055,39.0339,35900.0
2015-05-06 13:40:00,55.05,55.07,54.98,55.0,24400.0,39.041,39.0551,38.9913,39.0055,24400.0
2015-05-06 13:50:00,55.0,55.06,54.98,55.06,29700.0,39.0055,39.048,38.9913,39.048,29700.0
2015-05-06 14:00:00,55.06,55.09,55.03,55.06,44700.0,39.048,39.0693,39.0268,39.048,44700.0
2015-05-06 14:10:00,55.06,55.11,55.03,55.11,46900.0,39.048,39.0835,39.0268,39.0835,46900.0
2015-05-06 14:20:00,55.11,55.11,55.04,55.1,41200.0,39.0835,39.0835,39.0339,39.0764,41200.0
2015-05-06 14:30:00,55.1,55.1,55.01,55.02,61700.0,39.0764,39.0764,39.0126,39.0197,61700.0
2015-05-06 14:40:00,55.03,55.04,54.94,55.0,51700.0,39.0268,39.0339,38.9629,39.0055,51700.0
2015-05-06 14:50:00,55.0,55.05,54.99,55.02,24900.0,39.0055,39.041,38.9984,39.0197,24900.0
2015-05-06 15:00:00,55.03,55.08,55.02,55.08,30300.0,39.0268,39.0622,39.0197,39.0622,30300.0
2015-05-06 15:10:00,55.07,55.08,54.99,55.03,43900.0,39.0551,39.0622,38.9984,39.0268,43900.0
2015-05-06 15:20:00,55.03,55.18,55.02,55.17,85700.0,39.0268,39.1331,39.0197,39.1261,85700.0
2015-05-06 15:30:00,55.17,55.25,55.11,55.22,106800.0,39.1261,39.1828,39.0835,39.1615,106800.0
2015-05-06 15:40:00,55.22,55.23,55.13,55.18,121900.0,39.1615,39.1686,39.0977,39.1331,121900.0
2015-05-06 15:50:00,55.18,55.32,55.16,55.31,150800.0,39.1331,39.2324,39.119,39.2253,150800.0
2015-05-07 09:30:00,55.25,55.37,55.19,55.24,151100.0,39.1828,39.2679,39.1402,39.1757,151100.0
2015-05-07 09:40:00,55.25,55.35,55.21,55.33,27200.0,39.1828,39.2537,39.1544,39.2395,27200.0
2015-05-07 09:50:00,55.33,55.33,55.14,55.18,21500.0,39.2395,39.2395,39.1048,39.1331,21500.0
2015-05-07 10:00:00,55.17,55.34,55.17,55.28,27600.0,39.1261,39.2466,39.1261,39.2041,27600.0
2015-05-07 10:10:00,55.29,55.36,55.28,55.34,13000.0,39.2112,39.2608,39.2041,39.2466,13000.0
2015-05-07 10:20:00,55.34,55.41,55.31,55.36,42400.0,39.2466,39.2963,39.2253,39.2608,42400.0
2015-05-07 10:30:00,55.34,55.41,55.31,55.41,19900.0,39.2466,39.2963,39.2253,39.2963,19900.0
2015-05-07 10:40:00,55.42,55.49,55.42,55.46,22400.0,39.3034,39.353,39.3034,39.3317,22400.0
2015-05-07 10:50:00,55.45,55.52,55.43,55.51,17600.0,39.3246,39.3743,39.3104,39.3672,17600.0
2015-05-07 11:00:00,55.51,55.56,55.5,55.54,23300.0,39.3672,39.4026,39.3601,39.3885,23300.0
2015-05-07 11:10:00,55.53,55.67,55.53,55.64,23700.0,39.3814,39.4807,39.3814,39.4594,23700.0
2015-05-07 11:20:00,55.64,55.76,55.62,55.75,43600.0,39.4594,39.5445,39.4452,39.5374,43600.0
2015-05-07 11:30:00,55.75,55.75,55.65,55.66,26700.0,39.5374,39.5374,39.4665,39.4736,26700.0
2015-05-07 11:40:00,55.66,55.71,55.66,55.71,29300.0,39.4736,39.509,39.4736,39.509,29300.0
2015-05-07 11:50:00,55.7,55.71,55.64,55.66,27400.0,39.5019,39.509,39.4594,39.4736,27400.0
2015-05-07 12:00:00,55.67,55.73,55.66,55.72,20100.0,39.4807,39.5232,39.4736,39.5161,20100.0
2015-05-07 12:10:00,55.71,55.75,55.69,55.74,23800.0,39.509,39.5374,39.4948,39.5303,23800.0
2015-05-07 12:20:00,55.75,55.79,55.72,55.74,10900.0,39.5374,39.5658,39.5161,39.5303,10900.0
2015-05-07 12:30:00,55.73,55.78,55.73,55.76,16100.0,39.5232,39.5587,39.5232,39.5445,16100.0
2015-05-07 12:40:00,55.76,55.78,55.73,55.73,11800.0,39.5445,39.5587,39.5232,39.5232,11800.0
2015-05-07 12:50:00,55.73,55.76,55.69,55.7,37800.0,39.5232,39.5445,39.4948,39.5019,37800.0
2015-05-07 13:00:00,55.71,55.75,55.7,55.71,21100.0,39.509,39.5374,39.5019,39.509,21100.0
2015-05-07 13:10:00,55.72,55.77,55.7,55.74,15100.0,39.5161,39.5516,39.5019,39.5303,15100.0
2015-05-07 13:20:00,55.73,55.73,55.67,55.67,12500.0,39.5232,39.5232,39.4807,39.4807,12500.0
2015-05-07 13:30:00,55.67,55.72,55.67,55.72,15000.0,39.4807,39.5161,39.4807,39.5161,15000.0
2015-05-07 13:40:00,55.73,55.73,55.67,55.67,14800.0,39.5232,39.5232,39.4807,39.4807,14800.0
2015-05-07 13:50:00,55.67,55.68,55.64,55.66,30400.0,39.4807,39.4877,39.4594,39.4736,30400.0
2015-05-07 14:00:00,55.66,55.72,55.66,55.69,21600.0,39.4736,39.5161,39.4736,39.4948,21600.0
2015-05-07 14:10:00,55.7,55.71,55.66,55.68,16600.0,39.5019,39.509,39.4736,39.4877,16600.0
2015-05-07 14:20:00,55.67,55.73,55.66,55.73,16300.0,39.4807,39.5232,39.4736,39.5232,16300.0
2015-05-07 14:30:00,55.72,55.76,55.65,55.66,34400.0,39.5161,39.5445,39.4665,39.4736,34400.0
2015-05-07 14:40:00,55.65,55.71,55.65,55.66,21100.0,39.4665,39.509,39.4665,39.4736,21100.0
2015-05-07 14:50:00,55.66,55.71,55.66,55.71,23100.0,39.4736,39.509,39.4736,39.509,23100.0
2015-05-07 15:00:00,55.7,55.72,55.68,55.69,26100.0,39.5019,39.5161,39.4877,39.4948,26100.0
2015-05-07 15:10:00,55.7,55.71,55.62,55.63,29400.0,39.5019,39.509,39.4452,39.4523,29400.0
2015-05-07 15:20:00,55.63,55.66,55.59,55.66,38000.0,39.4523,39.4736,39.4239,39.4736,38000.0
2015-05-07 15:30:00,55.65,55.71,55.64,55.66,38600.0,39.4665,39.509,39.4594,39.4736,38600.0
2015-05-07 15:40:00,55.66,55.69,55.6,55.67,54400.0,39.4736,39.4948,39.431,39.4807,54400.0
2015-05-07 15:50:00,55.66,55.71,55.63,55.64,191800.0,39.4736,39.509,39.4523,39.4594,191800.0
2015-05-08 09:30:00,55.94,56.16,55.92,56.09,82000.0,39.6721,39.8282,39.6579,39.7785,82000.0
2015-05-08 09:40:00,56.06,56.28,56.06,56.27,70400.0,39.7572,39.9133,39.7572,39.9062,70400.0
2015-05-08 09:50:00,56.26,56.34,56.24,56.34,53600.0,39.8991,39.9558,39.8849,39.9558,53600.0
2015-05-08 10:00:00,56.33,56.46,56.29,56.46,50500.0,39.9487,40.0409,39.9203,40.0409,50500.0
2015-05-08 10:10:00,56.45,56.53,56.38,56.4,108700.0,40.0338,40.0906,39.9842,39.9984,108700.0
2015-05-08 10:20:00,56.41,56.46,56.4,56.43,15500.0,40.0055,40.0409,39.9984,40.0196,15500.0
2015-05-08 10:30:00,56.44,56.45,56.32,56.38,75600.0,40.0267,40.0338,39.9416,39.9842,75600.0
2015-05-08 10:40:00,56.37,56.41,56.36,56.41,51600.0,39.9771,40.0055,39.97,40.0055,51600.0
2015-05-08 10:50:00,56.42,56.51,56.4,56.51,42100.0,40.0125,40.0764,39.9984,40.0764,42100.0
2015-05-08 11:00:00,56.5,56.51,56.43,56.43,23700.0,40.0693,40.0764,40.0196,40.0196,23700.0
2015-05-08 11:10:00,56.44,56.44,56.4,56.41,12400.0,40.0267,40.0267,39.9984,40.0055,12400.0
2015-05-08 11:20:00,56.41,56.41,56.31,56.32,18400.0,40.0055,40.0055,39.9345,39.9416,18400.0
2015-05-08 11:30:00,56.32,56.4,56.31,56.36,23400.0,39.9416,39.9984,39.9345,39.97,23400.0
2015-05-08 11:40:00,56.36,56.38,56.32,56.33,67400.0,39.97,39.9842,39.9416,39.9487,67400.0
2015-05-08 11:50:00,56.32,56.4,56.31,56.35,27400.0,39.9416,39.9984,39.9345,39.9629,27400.0
2015-05-08 12:00:00,56.36,56.39,56.35,56.38,14600.0,39.97,39.9913,39.9629,39.9842,14600.0
2015-05-08 12:10:00,56.38,56.39,56.36,56.37,32200.0,39.9842,39.9913,39.97,39.9771,32200.0
2015-05-08 12:20:00,56.36,56.41,56.35,56.39,36000.0,39.97,40.0055,39.9629,39.9913,36000.0
2015-05-08 12:30:00,56.39,56.42,56.37,56.39,23200.0,39.9913,40.0125,39.9771,39.9913,23200.0
2015-05-08 12:40:00,56.38,56.42,56.35,56.41,31500.0,39.9842,40.0125,39.9629,40.0055,31500.0
2015-05-08 12:50:00,56.41,56.41,56.32,56.35,26700.0,40.0055,40.0055,39.9416,39.9629,26700.0
2015-05-08 13:00:00,56.35,56.36,56.33,56.35,41800.0,39.9629,39.97,39.9487,39.9629,41800.0
2015-05-08 13:10:00,56.35,56.35,56.31,56.35,44300.0,39.9629,39.9629,39.9345,39.9629,44300.0
2015-05-08 13:20:00,56.34,56.34,56.27,56.3,38400.0,39.9558,39.9558,39.9062,39.9274,38400.0
2015-05-08 13:30:00,56.3,56.31,56.25,56.27,46200.0,39.9274,39.9345,39.892,39.9062,46200.0
2015-05-08 13:40:00,56.27,56.28,56.15,56.15,39500.0,39.9062,39.9133,39.8211,39.8211,39500.0
2015-05-08 13:50:00,56.16,56.23,56.15,56.2,32400.0,39.8282,39.8778,39.8211,39.8565,32400.0
2015-05-08 14:00:00,56.21,56.22,56.19,56.2,26500.0,39.8636,39.8707,39.8494,39.8565,26500.0
2015-05-08 14:10:00,56.2,56.23,56.18,56.19,17400.0,39.8565,39.8778,39.8423,39.8494,17400.0
2015-05-08 14:20:00,56.19,56.19,56.17,56.18,10400.0,39.8494,39.8494,39.8352,39.8423,10400.0
2015-05-08 14:30:00,56.17,56.2,56.17,56.18,21900.0,39.8352,39.8565,39.8352,39.8423,21900.0
2015-05-08 14:40:00,56.18,56.2,56.17,56.19,20500.0,39.8423,39.8565,39.8352,39.8494,20500.0
2015-05-08 14:50:00,56.18,56.19,56.13,56.19,19500.0,39.8423,39.8494,39.8069,39.8494,19500.0
2015-05-08 15:00:00,56.19,56.21,56.16,56.21,18800.0,39.8494,39.8636,39.8282,39.8636,18800.0
2015-05-08 15:10:00,56.2,56.24,56.19,56.21,39200.0,39.8565,39.8849,39.8494,39.8636,39200.0
2015-05-08 15:20:00,56.2,56.22,56.17,56.18,26700.0,39.8565,39.8707,39.8352,39.8423,26700.0
2015-05-08 15:30:00,56.18,56.25,56.18,56.21,35200.0,39.8423,39.892,39.8423,39.8636,35200.0
2015-05-08 15:40:00,56.21,56.25,56.2,56.21,47200.0,39.8636,39.892,39.8565,39.8636,47200.0
2015-05-08 15:50:00,56.22,56.28,56.19,56.27,170100.0,39.8707,39.9133,39.8494,39.9062,170100.0
2015-05-11 09:30:00,56.14,56.25,56.06,56.24,54200.0,39.814,39.892,39.7572,39.8849,54200.0
2015-05-11 09:40:00,56.23,56.29,56.18,56.23,20100.0,39.8778,39.9203,39.8423,39.8778,20100.0
2015-05-11 09:50:00,56.22,56.31,56.21,56.29,23600.0,39.8707,39.9345,39.8636,39.9203,23600.0
2015-05-11 10:00:00,56.3,56.41,56.29,56.39,26400.0,39.9274,40.0055,39.9203,39.9913,26400.0
2015-05-11 10:10:00,56.39,56.4,56.33,56.38,18700.0,39.9913,39.9984,39.9487,39.9842,18700.0
2015-05-11 10:20:00,56.38,56.44,56.31,56.31,21900.0,39.9842,40.0267,39.9345,39.9345,21900.0
2015-05-11 10:30:00,56.31,56.35,56.27,56.34,20900.0,39.9345,39.9629,39.9062,39.9558,20900.0
2015-05-11 10:40:00,56.34,56.4,56.34,56.38,11800.0,39.9558,39.9984,39.9558,39.9842,11800.0
2015-05-11 10:50:00,56.38,56.42,56.38,56.41,15300.0,39.9842,40.0125,39.9842,40.0055,15300.0
2015-05-11 11:00:00,56.4,56.4,56.32,56.34,24000.0,39.9984,39.9984,39.9416,39.9558,24000.0
2015-05-11 11:10:00,56.34,56.44,56.33,56.41,35700.0,39.9558,40.0267,39.9487,40.0055,35700.0
2015-05-11 11:20:00,56.4,56.41,56.28,56.32,30700.0,39.9984,40.0055,39.9133,39.9416,30700.0
2015-05-11 11:30:00,56.32,56.37,56.31,56.35,25400.0,39.9416,39.9771,39.9345,39.9629,25400.0
2015-05-11 11:40:00,56.34,56.36,56.3,56.35,44800.0,39.9558,39.97,39.9274,39.9629,44800.0
2015-05-11 11:50:00,56.34,56.38,56.33,56.33,19500.0,39.9558,39.9842,39.9487,39.9487,19500.0
2015-05-11 12:00:00,56.33,56.35,56.24,56.26,27600.0,39.9487,39.9629,39.8849,39.8991,27600.0
2015-05-11 12:10:00,56.26,56.27,56.21,56.23,23900.0,39.8991,39.9062,39.8636,39.8778,23900.0
2015-05-11 12:20:00,56.22,56.26,56.19,56.26,16600.0,39.8707,39.8991,39.8494,39.8991,16600.0
2015-05-11 12:30:00,56.25,56.26,56.21,56.23,12600.0,39.892,39.8991,39.8636,39.8778,12600.0
2015-05-11 12:40:00,56.22,56.24,56.18,56.21,25000.0,39.8707,39.8849,39.8423,39.8636,25000.0
2015-05-11 12:50:00,56.22,56.29,56.21,56.29,21800.0,39.8707,39.9203,39.8636,39.9203,21800.0
2015-05-11 13:00:00,56.28,56.31,56.28,56.29,14100.0,39.9133,39.9345,39.9133,39.9203,14100.0
2015-05-11 13:10:00,56.29,56.32,56.28,56.29,15200.0,39.9203,39.9416,39.9133,39.9203,15200.0
2015-05-11 13:20:00,56.29,56.29,56.23,56.27,23200.0,39.9203,39.9203,39.8778,39.9062,23200.0
2015-05-11 13:30:00,56.28,56.3,56.23,56.24,17200.0,39.9133,39.9274,39.8778,39.8849,17200.0
2015-05-11 13:40:00,56.24,56.25,56.2,56.21,20600.0,39.8849,39.892,39.8565,39.8636,20600.0
2015-05-11 13:50:00,56.21,56.23,56.19,56.19,15500.0,39.8636,39.8778,39.8494,39.8494,15500.0
2015-05-11 14:00:00,56.19,56.21,56.15,56.15,25800.0,39.8494,39.8636,39.8211,39.8211,25800.0
2015-05-11 14:10:00,56.16,56.17,56.11,56.14,16700.0,39.8282,39.8352,39.7927,39.814,16700.0
2015-05-11 14:20:00,56.14,56.19,56.12,56.15,26500.0,39.814,39.8494,39.7998,39.8211,26500.0
2015-05-11 14:30:00,56.14,56.19,56.09,56.1,22600.0,39.814,39.8494,39.7785,39.7856,22600.0
2015-05-11 14:40:00,56.09,56.16,56.07,56.1,28600.0,39.7785,39.8282,39.7643,39.7856,28600.0
2015-05-11 14:50:00,56.09,56.11,56.06,56.09,35700.0,39.7785,39.7927,39.7572,39.7785,35700.0
2015-05-11 15:00:00,56.09,56.11,56.04,56.11,96800.0,39.7785,39.7927,39.7431,39.7927,96800.0
2015-05-11 15:10:00,56.1,56.17,56.08,56.17,20400.0,39.7856,39.8352,39.7714,39.8352,20400.0
2015-05-11 15:20:00,56.18,56.2,56.16,56.17,29800.0,39.8423,39.8565,39.8282,39.8352,29800.0
2015-05-11 15:30:00,56.17,56.19,56.11,56.13,20900.0,39.8352,39.8494,39.7927,39.8069,20900.0
2015-05-11 15:40:00,56.13,56.16,56.08,56.11,56900.0,39.8069,39.8282,39.7714,39.7927,56900.0
2015-05-11 15:50:00,56.1,56.12,56.08,56.08,89200.0,39.7856,39.7998,39.7714,39.7714,89200.0
2015-05-12 09:30:00,55.92,55.98,55.77,55.95,60900.0,39.6579,39.7005,39.5516,39.6792,60900.0
2015-05-12 09:40:00,55.91,55.92,55.77,55.83,23800.0,39.6509,39.6579,39.5516,39.5941,23800.0
2015-05-12 09:50:00,55.83,55.98,55.82,55.97,67100.0,39.5941,39.7005,39.587,39.6934,67100.0
2015-05-12 10:00:00,55.98,56.07,55.96,56.06,65500.0,39.7005,39.7643,39.6863,39.7572,65500.0
2015-05-12 10:10:00,56.07,56.11,55.98,56.0,58600.0,39.7643,39.7927,39.7005,39.7147,58600.0
2015-05-12 10:20:00,56.0,56.04,55.97,55.98,27000.0,39.7147,39.7431,39.6934,39.7005,27000.0
2015-05-12 10:30:00,55.99,56.25,55.99,56.25,63300.0,39.7076,39.892,39.7076,39.892,63300.0
2015-05-12 10:40:00,56.25,56.26,56.15,56.25,29900.0,39.892,39.8991,39.8211,39.892,29900.0
2015-05-12 10:50:00,56.25,56.32,56.24,56.27,35600.0,39.892,39.9416,39.8849,39.9062,35600.0
2015-05-12 11:00:00,56.27,56.37,56.27,56.35,71900.0,39.9062,39.9771,39.9062,39.9629,71900.0
2015-05-12 11:10:00,56.35,56.35,56.2,56.22,22500.0,39.9629,39.9629,39.8565,39.8707,22500.0
2015-05-12 11:20:00,56.22,56.25,56.19,56.22,17700.0,39.8707,39.892,39.8494,39.8707,17700.0
2015-05-12 11:30:00,56.22,56.24,56.2,56.21,14000.0,39.8707,39.8849,39.8565,39.8636,14000.0
2015-05-12 11:40:00,56.22,56.3,56.18,56.29,19200.0,39.8707,39.9274,39.8423,39.9203,19200.0
2015-05-12 11:50:00,56.29,56.31,56.25,56.28,23700.0,39.9203,39.9345,39.892,39.9133,23700.0
2015-05-12 12:00:00,56.28,56.29,56.14,56.15,17200.0,39.9133,39.9203,39.814,39.8211,17200.0
2015-05-12 12:10:00,56.13,56.19,56.1,56.19,24600.0,39.8069,39.8494,39.7856,39.8494,24600.0
2015-05-12 12:20:00,56.18,56.27,56.16,56.26,33400.0,39.8423,39.9062,39.8282,39.8991,33400.0
2015-05-12 12:30:00,56.26,56.26,56.16,56.25,20600.0,39.8991,39.8991,39.8282,39.892,20600.0
2015-05-12 12:40:00,56.25,56.33,56.25,56.3,26200.0,39.892,39.9487,39.892,39.9274,26200.0
2015-05-12 12:50:00,56.3,56.34,56.29,56.32,25500.0,39.9274,39.9558,39.9203,39.9416,25500.0
2015-05-12 13:00:00,56.33,56.34,56.29,56.32,16500.0,39.9487,39.9558,39.9203,39.9416,16500.0
2015-05-12 13:10:00,56.32,56.35,56.29,56.3,26500.0,39.9416,39.9629,39.9203,39.9274,26500.0
2015-05-12 13:20:00,56.3,56.33,56.3,56.31,17200.0,39.9274,39.9487,39.9274,39.9345,17200.0
2015-05-12 13:30:00,56.3,56.31,56.26,56.28,22100.0,39.9274,39.9345,39.8991,39.9133,22100.0
2015-05-12 13:40:00,56.29,56.29,56.24,56.25,20500.0,39.9203,39.9203,39.8849,39.892,20500.0
2015-05-12 13:50:00,56.25,56.3,56.24,56.28,24000.0,39.892,39.9274,39.8849,39.9133,24000.0
2015-05-12 14:00:00,56.28,56.35,56.28,56.31,22000.0,39.9133,39.9629,39.9133,39.9345,22000.0
2015-05-12 14:10:00,56.31,56.31,56.25,56.27,13700.0,39.9345,39.9345,39.892,39.9062,13700.0
2015-05-12 14:20:00,56.27,56.41,56.27,56.4,25400.0,39.9062,40.0055,39.9062,39.9984,25400.0
2015-05-12 14:30:00,56.4,56.49,56.39,56.48,41100.0,39.9984,40.0622,39.9913,40.0551,41100.0
2015-05-12 14:40:00,56.48,56.5,56.41,56.49,37200.0,40.0551,40.0693,40.0055,40.0622,37200.0
2015-05-12 14:50:00,56.49,56.49,56.38,56.41,36400.0,40.0622,40.0622,39.9842,40.0055,36400.0
2015-05-12 15:00:00,56.41,56.45,56.38,56.41,36400.0,40.0055,40.0338,39.9842,40.0055,36400.0
2015-05-12 15:10:00,56.4,56.46,56.4,56.44,48600.0,39.9984,40.0409,39.9984,40.0267,48600.0
2015-05-12 15:20:00,56.44,56.48,56.39,56.43,94900.0,40.0267,40.0551,39.9913,40.0196,94900.0
2015-05-12 15:30:00,56.44,56.49,56.39,56.41,85900.0,40.0267,40.0622,39.9913,40.0055,85900.0
2015-05-12 15:40:00,56.4,56.44,56.36,56.41,67600.0,39.9984,40.0267,39.97,40.0055,67600.0
2015-05-12 15:50:00,56.42,56.47,56.39,56.4,133700.0,40.0125,40.048,39.9913,39.9984,133700.0
2015-05-13 09:30:00,56.36,56.8,56.35,56.74,62600.0,39.97,40.282,39.9629,40.2395,62600.0
2015-05-13 09:40:00,56.72,56.75,56.65,56.73,17300.0,40.2253,40.2466,40.1757,40.2324,17300.0
2015-05-13 09:50:00,56.73,56.74,56.65,56.65,16900.0,40.2324,40.2395,40.1757,40.1757,16900.0
2015-05-13 10:00:00,56.65,56.71,56.61,56.7,25800.0,40.1757,40.2182,40.1473,40.2111,25800.0
2015-05-13 10:10:00,56.7,56.71,56.61,56.61,28000.0,40.2111,40.2182,40.1473,40.1473,28000.0
2015-05-13 10:20:00,56.61,56.67,56.61,56.62,14700.0,40.1473,40.1898,40.1473,40.1544,14700.0
2015-05-13 10:30:00,56.62,56.62,56.48,56.51,22700.0,40.1544,40.1544,40.0551,40.0764,22700.0
2015-05-13 10:40:00,56.5,56.53,56.37,56.45,53800.0,40.0693,40.0906,39.9771,40.0338,53800.0
2015-05-13 10:50:00,56.45,56.52,56.4,56.4,24200.0,40.0338,40.0835,39.9984,39.9984,24200.0
2015-05-13 11:00:00,56.4,56.4,56.32,56.4,27200.0,39.9984,39.9984,39.9416,39.9984,27200.0
2015-05-13 11:10:00,56.41,56.44,56.35,56.43,14200.0,40.0055,40.0267,39.9629,40.0196,14200.0
2015-05-13 11:20:00,56.42,56.43,56.37,56.37,17200.0,40.0125,40.0196,39.9771,39.9771,17200.0
2015-05-13 11:30:00,56.37,56.4,56.33,56.36,24800.0,39.9771,39.9984,39.9487,39.97,24800.0
2015-05-13 11:40:00,56.37,56.42,56.36,56.38,19500.0,39.9771,40.0125,39.97,39.9842,19500.0
2015-05-13 11:50:00,56.38,56.38,56.35,56.36,11100.0,39.9842,39.9842,39.9629,39.97,11100.0
2015-05-13 12:00:00,56.36,56.46,56.36,56.45,32100.0,39.97,40.0409,39.97,40.0338,32100.0
2015-05-13 12:10:00,56.45,56.47,56.44,56.47,15200.0,40.0338,40.048,40.0267,40.048,15200.0
2015-05-13 12:20:00,56.48,56.48,56.37,56.38,16800.0,40.0551,40.0551,39.9771,39.9842,16800.0
2015-05-13 12:30:00,56.37,56.45,56.35,56.44,16300.0,39.9771,40.0338,39.9629,40.0267,16300.0
2015-05-13 12:40:00,56.43,56.44,56.34,56.4,18100.0,40.0196,40.0267,39.9558,39.9984,18100.0
2015-05-13 12:50:00,56.41,56.42,56.35,56.39,9900.0,40.0055,40.0125,39.9629,39.9913,9900.0
2015-05-13 13:00:00,56.39,56.52,56.38,56.45,48000.0,39.9913,40.0835,39.9842,40.0338,48000.0
2015-05-13 13:10:00,56.45,56.47,56.4,56.4,37500.0,40.0338,40.048,39.9984,39.9984,37500.0
2015-05-13 13:20:00,56.4,56.42,56.37,56.41,17100.0,39.9984,40.0125,39.9771,40.0055,17100.0
2015-05-13 13:30:00,56.42,56.44,56.4,56.42,22400.0,40.0125,40.0267,39.9984,40.0125,22400.0
2015-05-13 13:40:00,56.43,56.49,56.42,56.43,19200.0,40.0196,40.0622,40.0125,40.0196,19200.0
2015-05-13 13:50:00,56.42,56.43,56.36,56.42,23700.0,40.0125,40.0196,39.97,40.0125,23700.0
2015-05-13 14:00:00,56.43,56.46,56.34,56.34,34300.0,40.0196,40.0409,39.9558,39.9558,34300.0
2015-05-13 14:10:00,56.35,56.37,56.3,56.32,29800.0,39.9629,39.9771,39.9274,39.9416,29800.0
2015-05-13 14:20:00,56.32,56.37,56.31,56.34,27600.0,39.9416,39.9771,39.9345,39.9558,27600.0
2015-05-13 14:30:00,56.33,56.34,56.3,56.33,49900.0,39.9487,39.9558,39.9274,39.9487,49900.0
2015-05-13 14:40:00,56.33,56.35,56.3,56.31,33600.0,39.9487,39.9629,39.9274,39.9345,33600.0
2015-05-13 14:50:00,56.31,56.32,56.22,56.25,35800.0,39.9345,39.9416,39.8707,39.892,35800.0
2015-05-13 15:00:00,56.25,56.33,56.25,56.3,47600.0,39.892,39.9487,39.892,39.9274,47600.0
2015-05-13 15:10:00,56.29,56.3,56.24,56.26,36900.0,39.9203,39.9274,39.8849,39.8991,36900.0
2015-05-13 15:20:00,56.26,56.28,56.21,56.21,36600.0,39.8991,39.9133,39.8636,39.8636,36600.0
2015-05-13 15:30:00,56.21,56.23,56.16,56.16,71500.0,39.8636,39.8778,39.8282,39.8282,71500.0
2015-05-13 15:40:00,56.16,56.2,56.11,56.2,136000.0,39.8282,39.8565,39.7927,39.8565,136000.0
2015-05-13 15:50:00,56.2,56.24,56.2,56.22,141900.0,39.8565,39.8849,39.8565,39.8707,141900.0
2015-05-14 09:30:00,56.6,56.74,56.39,56.69,54500.0,40.1402,40.2395,39.9913,40.204,54500.0
2015-05-14 09:40:00,56.69,56.73,56.65,56.72,17200.0,40.204,40.2324,40.1757,40.2253,17200.0
2015-05-14 09:50:00,56.72,56.73,56.62,56.63,14900.0,40.2253,40.2324,40.1544,40.1615,14900.0
2015-05-14 10:00:00,56.63,56.69,56.57,56.67,24600.0,40.1615,40.204,40.1189,40.1898,24600.0
2015-05-14 10:10:00,56.68,56.76,56.68,56.71,38300.0,40.1969,40.2537,40.1969,40.2182,38300.0
2015-05-14 10:20:00,56.71,56.76,56.71,56.76,17600.0,40.2182,40.2537,40.2182,40.2537,17600.0
2015-05-14 10:30:00,56.77,56.79,56.75,56.79,28200.0,40.2608,40.2749,40.2466,40.2749,28200.0
2015-05-14 10:40:00,56.78,56.81,56.75,56.76,45700.0,40.2679,40.2891,40.2466,40.2537,45700.0
2015-05-14 10:50:00,56.77,56.78,56.75,56.75,33700.0,40.2608,40.2679,40.2466,40.2466,33700.0
2015-05-14 11:00:00,56.76,56.76,56.72,56.73,20100.0,40.2537,40.2537,40.2253,40.2324,20100.0
2015-05-14 11:10:00,56.73,56.73,56.66,56.67,16300.0,40.2324,40.2324,40.1827,40.1898,16300.0
2015-05-14 11:20:00,56.67,56.69,56.63,56.64,17300.0,40.1898,40.204,40.1615,40.1686,17300.0
2015-05-14 11:30:00,56.64,56.64,56.6,56.62,22800.0,40.1686,40.1686,40.1402,40.1544,22800.0
2015-05-14 11:40:00,56.63,56.63,56.59,56.59,31200.0,40.1615,40.1615,40.1331,40.1331,31200.0
2015-05-14 11:50:00,56.6,56.68,56.59,56.67,80700.0,40.1402,40.1969,40.1331,40.1898,80700.0
2015-05-14 12:00:00,56.68,56.72,56.68,56.7,33700.0,40.1969,40.2253,40.1969,40.2111,33700.0
2015-05-14 12:10:00,56.7,56.71,56.69,56.7,19800.0,40.2111,40.2182,40.204,40.2111,19800.0
2015-05-14 12:20:00,56.71,56.73,56.7,56.72,37000.0,40.2182,40.2324,40.2111,40.2253,37000.0
2015-05-14 12:30:00,56.71,56.72,56.71,56.71,26300.0,40.2182,40.2253,40.2182,40.2182,26300.0
2015-05-14 12:40:00,56.71,56.72,56.67,56.68,50500.0,40.2182,40.2253,40.1898,40.1969,50500.0
2015-05-14 12:50:00,56.69,56.69,56.66,56.69,53000.0,40.204,40.204,40.1827,40.204,53000.0
2015-05-14 13:00:00,56.68,56.74,56.67,56.72,71600.0,40.1969,40.2395,40.1898,40.2253,71600.0
2015-05-14 13:10:00,56.72,56.74,56.71,56.73,31200.0,40.2253,40.2395,40.2182,40.2324,31200.0
2015-05-14 13:20:00,56.73,56.78,56.72,56.77,76800.0,40.2324,40.2679,40.2253,40.2608,76800.0
2015-05-14 13:30:00,56.77,56.79,56.76,56.79,61500.0,40.2608,40.2749,40.2537,40.2749,61500.0
2015-05-14 13:40:00,56.79,56.79,56.69,56.7,124400.0,40.2749,40.2749,40.204,40.2111,124400.0
2015-05-14 13:50:00,56.71,56.72,56.66,56.66,96900.0,40.2182,40.2253,40.1827,40.1827,96900.0
2015-05-14 14:00:00,56.67,56.69,56.64,56.69,67800.0,40.1898,40.204,40.1686,40.204,67800.0
2015-05-14 14:10:00,56.69,56.75,56.67,56.73,77900.0,40.204,40.2466,40.1898,40.2324,77900.0
2015-05-14 14:20:00,56.74,56.74,56.67,56.7,60000.0,40.2395,40.2395,40.1898,40.2111,60000.0
2015-05-14 14:30:00,56.7,56.73,56.69,56.71,61300.0,40.2111,40.2324,40.204,40.2182,61300.0
2015-05-14 14:40:00,56.72,56.72,56.66,56.7,70000.0,40.2253,40.2253,40.1827,40.2111,70000.0
2015-05-14 14:50:00,56.71,56.72,56.7,56.72,39600.0,40.2182,40.2253,40.2111,40.2253,39600.0
2015-05-14 15:00:00,56.71,56.72,56.67,56.68,105200.0,40.2182,40.2253,40.1898,40.1969,105200.0
2015-05-14 15:10:00,56.68,56.76,56.67,56.76,66900.0,40.1969,40.2537,40.1898,40.2537,66900.0
2015-05-14 15:20:00,56.76,56.79,56.75,56.77,41600.0,40.2537,40.2749,40.2466,40.2608,41600.0
2015-05-14 15:30:00,56.77,56.79,56.74,56.76,48700.0,40.2608,40.2749,40.2395,40.2537,48700.0
2015-05-14 15:40:00,56.76,56.81,56.74,56.8,73800.0,40.2537,40.2891,40.2395,40.282,73800.0
2015-05-14 15:50:00,56.81,56.87,56.8,56.84,165300.0,40.2891,40.3317,40.282,40.3104,165300.0
2015-05-15 09:30:00,56.78,56.97,56.7,56.96,269400.0,40.2679,40.4026,40.2111,40.3955,269400.0
2015-05-15 09:40:00,56.98,57.09,56.86,57.05,88100.0,40.4097,40.4877,40.3246,40.4593,88100.0
2015-05-15 09:50:00,57.06,57.07,56.91,56.94,79300.0,40.4664,40.4735,40.36,40.3813,79300.0
2015-05-15 10:00:00,56.93,56.95,56.85,56.9,65500.0,40.3742,40.3884,40.3175,40.353,65500.0
2015-05-15 10:10:00,56.89,56.95,56.84,56.91,44600.0,40.3459,40.3884,40.3104,40.36,44600.0
2015-05-15 10:20:00,56.91,56.98,56.89,56.95,31100.0,40.36,40.4097,40.3459,40.3884,31100.0
2015-05-15 10:30:00,56.97,57.0,56.94,57.0,43100.0,40.4026,40.4239,40.3813,40.4239,43100.0
2015-05-15 10:40:00,57.0,57.05,56.98,57.05,59200.0,40.4239,40.4593,40.4097,40.4593,59200.0
2015-05-15 10:50:00,57.04,57.07,57.02,57.06,38700.0,40.4522,40.4735,40.4381,40.4664,38700.0
2015-05-15 11:00:00,57.06,57.09,57.01,57.03,58200.0,40.4664,40.4877,40.431,40.4451,58200.0
2015-05-15 11:10:00,57.02,57.04,56.96,56.96,27800.0,40.4381,40.4522,40.3955,40.3955,27800.0
2015-05-15 11:20:00,56.96,57.0,56.94,56.97,25600.0,40.3955,40.4239,40.3813,40.4026,25600.0
2015-05-15 11:30:00,56.97,57.06,56.97,57.03,32000.0,40.4026,40.4664,40.4026,40.4451,32000.0
2015-05-15 11:40:00,57.02,57.08,57.02,57.05,22400.0,40.4381,40.4806,40.4381,40.4593,22400.0
2015-05-15 11:50:00,57.05,57.05,56.98,57.0,24500.0,40.4593,40.4593,40.4097,40.4239,24500.0
2015-05-15 12:00:00,57.01,57.05,57.01,57.01,41500.0,40.431,40.4593,40.431,40.431,41500.0
2015-05-15 12:10:00,57.01,57.04,56.96,57.03,57700.0,40.431,40.4522,40.3955,40.4451,57700.0
2015-05-15 12:20:00,57.03,57.1,57.03,57.09,15800.0,40.4451,40.4948,40.4451,40.4877,15800.0
2015-05-15 12:30:00,57.08,57.13,57.08,57.11,26900.0,40.4806,40.5161,40.4806,40.5019,26900.0
2015-05-15 12:40:00,57.11,57.18,57.1,57.18,21500.0,40.5019,40.5515,40.4948,40.5515,21500.0
2015-05-15 12:50:00,57.19,57.2,57.17,57.19,11300.0,40.5586,40.5657,40.5444,40.5586,11300.0
2015-05-15 13:00:00,57.2,57.21,57.15,57.21,42700.0,40.5657,40.5728,40.5303,40.5728,42700.0
2015-05-15 13:10:00,57.2,57.24,57.18,57.24,23700.0,40.5657,40.5941,40.5515,40.5941,23700.0
2015-05-15 13:20:00,57.24,57.25,57.21,57.22,20700.0,40.5941,40.6012,40.5728,40.5799,20700.0
2015-05-15 13:30:00,57.23,57.24,57.21,57.22,10400.0,40.587,40.5941,40.5728,40.5799,10400.0
2015-05-15 13:40:00,57.22,57.24,57.18,57.18,16500.0,40.5799,40.5941,40.5515,40.5515,16500.0
2015-05-15 13:50:00,57.18,57.18,57.13,57.14,12500.0,40.5515,40.5515,40.5161,40.5232,12500.0
2015-05-15 14:00:00,57.13,57.17,57.11,57.13,24000.0,40.5161,40.5444,40.5019,40.5161,24000.0
2015-05-15 14:10:00,57.13,57.16,57.07,57.08,36700.0,40.5161,40.5373,40.4735,40.4806,36700.0
2015-05-15 14:20:00,57.08,57.09,57.05,57.07,34900.0,40.4806,40.4877,40.4593,40.4735,34900.0
2015-05-15 14:30:00,57.06,57.12,57.05,57.11,19000.0,40.4664,40.509,40.4593,40.5019,19000.0
2015-05-15 14:40:00,57.11,57.13,57.1,57.1,17300.0,40.5019,40.5161,40.4948,40.4948,17300.0
2015-05-15 14:50:00,57.1,57.13,57.1,57.11,22900.0,40.4948,40.5161,40.4948,40.5019,22900.0
2015-05-15 15:00:00,57.11,57.12,57.1,57.11,31200.0,40.5019,40.509,40.4948,40.5019,31200.0
2015-05-15 15:10:00,57.11,57.12,57.08,57.08,23300.0,40.5019,40.509,40.4806,40.4806,23300.0
2015-05-15 15:20:00,57.08,57.13,57.08,57.13,32500.0,40.4806,40.5161,40.4806,40.5161,32500.0
2015-05-15 15:30:00,57.12,57.13,57.08,57.1,70300.0,40.509,40.5161,40.4806,40.4948,70300.0
2015-05-15 15:40:00,57.1,57.14,57.09,57.13,55700.0,40.4948,40.5232,40.4877,40.5161,55700.0
2015-05-15 15:50:00,57.14,57.15,57.11,57.14,104100.0,40.5232,40.5303,40.5019,40.5232,104100.0
2015-05-18 09:30:00,56.9,57.03,56.83,56.92,75000.0,40.353,40.4451,40.3033,40.3671,75000.0
2015-05-18 09:40:00,56.9,56.94,56.8,56.93,41100.0,40.353,40.3813,40.282,40.3742,41100.0
2015-05-18 09:50:00,56.93,56.99,56.9,56.93,34100.0,40.3742,40.4168,40.353,40.3742,34100.0
2015-05-18 10:00:00,56.93,56.96,56.84,56.88,30200.0,40.3742,40.3955,40.3104,40.3388,30200.0
2015-05-18 10:10:00,56.9,56.9,56.8,56.81,30200.0,40.353,40.353,40.282,40.2891,30200.0
2015-05-18 10:20:00,56.8,56.87,56.78,56.82,31700.0,40.282,40.3317,40.2679,40.2962,31700.0
2015-05-18 10:30:00,56.84,56.85,56.77,56.79,40500.0,40.3104,40.3175,40.2608,40.2749,40500.0
2015-05-18 10:40:00,56.78,56.79,56.73,56.75,28500.0,40.2679,40.2749,40.2324,40.2466,28500.0
2015-05-18 10:50:00,56.76,56.77,56.71,56.74,30600.0,40.2537,40.2608,40.2182,40.2395,30600.0
2015-05-18 11:00:00,56.74,56.83,56.74,56.78,29500.0,40.2395,40.3033,40.2395,40.2679,29500.0
2015-05-18 11:10:00,56.79,56.83,56.78,56.83,50900.0,40.2749,40.3033,40.2679,40.3033,50900.0
2015-05-18 11:20:00,56.82,56.85,56.8,56.83,44000.0,40.2962,40.3175,40.282,40.3033,44000.0
2015-05-18 11:30:00,56.84,56.9,56.83,56.88,24200.0,40.3104,40.353,40.3033,40.3388,24200.0
2015-05-18 11:40:00,56.89,56.9,56.84,56.86,34200.0,40.3459,40.353,40.3104,40.3246,34200.0
2015-05-18 11:50:00,56.85,56.85,56.77,56.84,32300.0,40.3175,40.3175,40.2608,40.3104,32300.0
2015-05-18 12:00:00,56.85,56.89,56.84,56.89,19400.0,40.3175,40.3459,40.3104,40.3459,19400.0
2015-05-18 12:10:00,56.89,56.92,56.86,56.88,32600.0,40.3459,40.3671,40.3246,40.3388,32600.0
2015-05-18 12:20:00,56.89,56.9,56.87,56.89,21300.0,40.3459,40.353,40.3317,40.3459,21300.0
2015-05-18 12:30:00,56.89,56.92,56.88,56.91,19500.0,40.3459,40.3671,40.3388,40.36,19500.0
2015-05-18 12:40:00,56.92,56.93,56.88,56.89,14900.0,40.3671,40.3742,40.3388,40.3459,14900.0
2015-05-18 12:50:00,56.88,56.9,56.88,56.89,26400.0,40.3388,40.353,40.3388,40.3459,26400.0
2015-05-18 13:00:00,56.9,56.9,56.87,56.9,10100.0,40.353,40.353,40.3317,40.353,10100.0
2015-05-18 13:10:00,56.9,56.91,56.89,56.9,12500.0,40.353,40.36,40.3459,40.353,12500.0
2015-05-18 13:20:00,56.9,56.94,56.89,56.94,14400.0,40.353,40.3813,40.3459,40.3813,14400.0
2015-05-18 13:30:00,56.94,56.97,56.93,56.96,14600.0,40.3813,40.4026,40.3742,40.3955,14600.0
2015-05-18 13:40:00,56.96,56.96,56.89,56.92,20400.0,40.3955,40.3955,40.3459,40.3671,20400.0
2015-05-18 13:50:00,56.93,57.0,56.93,56.99,20000.0,40.3742,40.4239,40.3742,40.4168,20000.0
2015-05-18 14:00:00,56.99,57.03,56.92,56.93,28500.0,40.4168,40.4451,40.3671,40.3742,28500.0
2015-05-18 14:10:00,56.92,56.98,56.92,56.97,17200.0,40.3671,40.4097,40.3671,40.4026,17200.0
2015-05-18 14:20:00,56.98,56.98,56.93,56.93,25600.0,40.4097,40.4097,40.3742,40.3742,25600.0
2015-05-18 14:30:00,56.93,56.96,56.91,56.96,22400.0,40.3742,40.3955,40.36,40.3955,22400.0
2015-05-18 14:40:00,56.96,56.98,56.93,56.94,24600.0,40.3955,40.4097,40.3742,40.3813,24600.0
2015-05-18 14:50:00,56.94,56.98,56.93,56.98,36700.0,40.3813,40.4097,40.3742,40.4097,36700.0
2015-05-18 15:00:00,56.98,56.98,56.93,56.94,26000.0,40.4097,40.4097,40.3742,40.3813,26000.0
2015-05-18 15:10:00,56.93,56.96,56.93,56.95,29700.0,40.3742,40.3955,40.3742,40.3884,29700.0
2015-05-18 15:20:00,56.95,57.0,56.95,56.96,30200.0,40.3884,40.4239,40.3884,40.3955,30200.0
2015-05-18 15:30:00,56.96,56.99,56.95,56.96,35600.0,40.3955,40.4168,40.3884,40.3955,35600.0
2015-05-18 15:40:00,56.96,57.01,56.94,56.94,89900.0,40.3955,40.431,40.3813,40.3813,89900.0
2015-05-18 15:50:00,56.94,56.94,56.85,56.86,315600.0,40.3813,40.3813,40.3175,40.3246,315600.0
2015-05-19 09:30:00,56.79,56.96,56.61,56.63,67400.0,40.2749,40.3955,40.1473,40.1615,67400.0
2015-05-19 09:40:00,56.64,56.7,56.61,56.67,26100.0,40.1686,40.2111,40.1473,40.1898,26100.0
2015-05-19 09:50:00,56.65,56.78,56.65,56.75,19500.0,40.1757,40.2679,40.1757,40.2466,19500.0
2015-05-19 10:00:00,56.75,56.81,56.75,56.81,21600.0,40.2466,40.2891,40.2466,40.2891,21600.0
2015-05-19 10:10:00,56.81,56.85,56.79,56.84,21400.0,40.2891,40.3175,40.2749,40.3104,21400.0
2015-05-19 10:20:00,56.85,56.85,56.8,56.84,15300.0,40.3175,40.3175,40.282,40.3104,15300.0
2015-05-19 10:30:00,56.84,56.85,56.8,56.84,21200.0,40.3104,40.3175,40.282,40.3104,21200.0
2015-05-19 10:40:00,56.83,56.83,56.77,56.79,14000.0,40.3033,40.3033,40.2608,40.2749,14000.0
2015-05-19 10:50:00,56.79,56.8,56.72,56.73,40300.0,40.2749,40.282,40.2253,40.2324,40300.0
2015-05-19 11:00:00,56.73,56.74,56.66,56.66,36300.0,40.2324,40.2395,40.1827,40.1827,36300.0
2015-05-19 11:10:00,56.67,56.75,56.66,56.74,24100.0,40.1898,40.2466,40.1827,40.2395,24100.0
2015-05-19 11:20:00,56.75,56.85,56.75,56.85,23300.0,40.2466,40.3175,40.2466,40.3175,23300.0
2015-05-19 11:30:00,56.85,56.86,56.81,56.82,16400.0,40.3175,40.3246,40.2891,40.2962,16400.0
2015-05-19 11:40:00,56.82,56.83,56.79,56.81,15500.0,40.2962,40.3033,40.2749,40.2891,15500.0
2015-05-19 11:50:00,56.82,56.83,56.77,56.8,11700.0,40.2962,40.3033,40.2608,40.282,11700.0
2015-05-19 12:00:00,56.81,56.85,56.79,56.85,10800.0,40.2891,40.3175,40.2749,40.3175,10800.0
2015-05-19 12:10:00,56.84,56.85,56.81,56.83,12600.0,40.3104,40.3175,40.2891,40.3033,12600.0
2015-05-19 12:20:00,56.82,56.85,56.82,56.82,34200.0,40.2962,40.3175,40.2962,40.2962,34200.0
2015-05-19 12:30:00,56.83,56.83,56.82,56.83,18800.0,40.3033,40.3033,40.2962,40.3033,18800.0
2015-05-19 12:40:00,56.83,56.85,56.82,56.84,15700.0,40.3033,40.3175,40.2962,40.3104,15700.0
2015-05-19 12:50:00,56.84,56.85,56.83,56.84,7500.0,40.3104,40.3175,40.3033,40.3104,7500.0
2015-05-19 13:00:00,56.83,56.84,56.81,56.84,14100.0,40.3033,40.3104,40.2891,40.3104,14100.0
2015-05-19 13:10:00,56.84,56.88,56.82,56.83,10800.0,40.3104,40.3388,40.2962,40.3033,10800.0
2015-05-19 13:20:00,56.83,56.84,56.81,56.81,20000.0,40.3033,40.3104,40.2891,40.2891,20000.0
2015-05-19 13:30:00,56.81,56.87,56.81,56.86,24500.0,40.2891,40.3317,40.2891,40.3246,24500.0
2015-05-19 13:40:00,56.86,56.9,56.86,56.89,24000.0,40.3246,40.353,40.3246,40.3459,24000.0
2015-05-19 13:50:00,56.89,56.9,56.87,56.87,31500.0,40.3459,40.353,40.3317,40.3317,31500.0
2015-05-19 14:00:00,56.87,56.89,56.82,56.83,21500.0,40.3317,40.3459,40.2962,40.3033,21500.0
2015-05-19 14:10:00,56.82,56.87,56.82,56.87,22300.0,40.2962,40.3317,40.2962,40.3317,22300.0
2015-05-19 14:20:00,56.87,56.93,56.86,56.91,69200.0,40.3317,40.3742,40.3246,40.36,69200.0
2015-05-19 14:30:00,56.91,56.91,56.8,56.81,28700.0,40.36,40.36,40.282,40.2891,28700.0
2015-05-19 14:40:00,56.8,56.81,56.78,56.79,16200.0,40.282,40.2891,40.2679,40.2749,16200.0
2015-05-19 14:50:00,56.79,56.81,56.78,56.78,30800.0,40.2749,40.2891,40.2679,40.2679,30800.0
2015-05-19 15:00:00,56.79,56.79,56.7,56.7,66400.0,40.2749,40.2749,40.2111,40.2111,66400.0
2015-05-19 15:10:00,56.7,56.74,56.68,56.73,79700.0,40.2111,40.2395,40.1969,40.2324,79700.0
2015-05-19 15:20:00,56.72,56.74,56.68,56.71,32200.0,40.2253,40.2395,40.1969,40.2182,32200.0
2015-05-19 15:30:00,56.7,56.75,56.69,56.74,44900.0,40.2111,40.2466,40.204,40.2395,44900.0
2015-05-19 15:40:00,56.74,56.76,56.71,56.76,51800.0,40.2395,40.2537,40.2182,40.2537,51800.0
2015-05-19 15:50:00,56.75,56.88,56.75,56.85,188900.0,40.2466,40.3388,40.2466,40.3175,188900.0
2015-05-20 09:30:00,56.84,57.1,56.83,57.09,69700.0,40.3104,40.4948,40.3033,40.4877,69700.0
2015-05-20 09:40:00,57.06,57.19,57.05,57.18,60200.0,40.4664,40.5586,40.4593,40.5515,60200.0
2015-05-20 09:50:00,57.18,57.23,57.15,57.16,34800.0,40.5515,40.587,40.5303,40.5373,34800.0
2015-05-20 10:00:00,57.15,57.25,57.14,57.22,19600.0,40.5303,40.6012,40.5232,40.5799,19600.0
2015-05-20 10:10:00,57.22,57.24,57.19,57.21,17000.0,40.5799,40.5941,40.5586,40.5728,17000.0
2015-05-20 10:20:00,57.21,57.23,57.17,57.19,20900.0,40.5728,40.587,40.5444,40.5586,20900.0
2015-05-20 10:30:00,57.18,57.2,57.14,57.19,29100.0,40.5515,40.5657,40.5232,40.5586,29100.0
2015-05-20 10:40:00,57.19,57.19,57.11,57.12,44900.0,40.5586,40.5586,40.5019,40.509,44900.0
2015-05-20 10:50:00,57.12,57.13,57.07,57.07,23300.0,40.509,40.5161,40.4735,40.4735,23300.0
2015-05-20 11:00:00,57.07,57.13,57.07,57.12,21700.0,40.4735,40.5161,40.4735,40.509,21700.0
2015-05-20 11:10:00,57.12,57.19,57.11,57.19,24200.0,40.509,40.5586,40.5019,40.5586,24200.0
2015-05-20 11:20:00,57.19,57.21,57.15,57.16,13400.0,40.5586,40.5728,40.5303,40.5373,13400.0
2015-05-20 11:30:00,57.17,57.2,57.14,57.15,18700.0,40.5444,40.5657,40.5232,40.5303,18700.0
2015-05-20 11:40:00,57.15,57.18,57.12,57.12,26800.0,40.5303,40.5515,40.509,40.509,26800.0
2015-05-20 11:50:00,57.12,57.14,57.08,57.13,18900.0,40.509,40.5232,40.4806,40.5161,18900.0
2015-05-20 12:00:00,57.12,57.14,57.11,57.13,13400.0,40.509,40.5232,40.5019,40.5161,13400.0
2015-05-20 12:10:00,57.13,57.15,57.12,57.13,19300.0,40.5161,40.5303,40.509,40.5161,19300.0
2015-05-20 12:20:00,57.14,57.15,57.11,57.12,25300.0,40.5232,40.5303,40.5019,40.509,25300.0
2015-05-20 12:30:00,57.11,57.12,57.06,57.08,14500.0,40.5019,40.509,40.4664,40.4806,14500.0
2015-05-20 12:40:00,57.08,57.1,57.06,57.07,21600.0,40.4806,40.4948,40.4664,40.4735,21600.0
2015-05-20 12:50:00,57.07,57.08,57.05,57.05,14300.0,40.4735,40.4806,40.4593,40.4593,14300.0
2015-05-20 13:00:00,57.05,57.06,57.03,57.04,12300.0,40.4593,40.4664,40.4451,40.4522,12300.0
2015-05-20 13:10:00,57.04,57.08,57.04,57.07,16800.0,40.4522,40.4806,40.4522,40.4735,16800.0
2015-05-20 13:20:00,57.07,57.08,57.06,57.06,13100.0,40.4735,40.4806,40.4664,40.4664,13100.0
2015-05-20 13:30:00,57.06,57.07,56.95,56.96,24200.0,40.4664,40.4735,40.3884,40.3955,24200.0
2015-05-20 13:40:00,56.96,56.98,56.93,56.98,22000.0,40.3955,40.4097,40.3742,40.4097,22000.0
2015-05-20 13:50:00,56.98,56.98,56.94,56.97,16700.0,40.4097,40.4097,40.3813,40.4026,16700.0
2015-05-20 14:00:00,56.97,57.07,56.96,56.98,48900.0,40.4026,40.4735,40.3955,40.4097,48900.0
2015-05-20 14:10:00,56.99,57.09,56.99,57.08,14400.0,40.4168,40.4877,40.4168,40.4806,14400.0
2015-05-20 14:20:00,57.09,57.18,57.09,57.17,22100.0,40.4877,40.5515,40.4877,40.5444,22100.0
2015-05-20 14:30:00,57.17,57.19,57.13,57.13,27000.0,40.5444,40.5586,40.5161,40.5161,27000.0
2015-05-20 14:40:00,57.13,57.16,57.11,57.11,14400.0,40.5161,40.5373,40.5019,40.5019,14400.0
2015-05-20 14:50:00,57.11,57.14,57.09,57.1,17200.0,40.5019,40.5232,40.4877,40.4948,17200.0
2015-05-20 15:00:00,57.1,57.15,57.07,57.14,26900.0,40.4948,40.5303,40.4735,40.5232,26900.0
2015-05-20 15:10:00,57.14,57.16,57.07,57.08,39800.0,40.5232,40.5373,40.4735,40.4806,39800.0
2015-05-20 15:20:00,57.08,57.1,57.03,57.09,21600.0,40.4806,40.4948,40.4451,40.4877,21600.0
2015-05-20 15:30:00,57.09,57.1,57.05,57.06,31500.0,40.4877,40.4948,40.4593,40.4664,31500.0
2015-05-20 15:40:00,57.05,57.09,57.02,57.06,45800.0,40.4593,40.4877,40.4381,40.4664,45800.0
2015-05-20 15:50:00,57.06,57.06,56.96,56.96,117300.0,40.4664,40.4664,40.3955,40.3955,117300.0
2015-05-21 09:30:00,56.95,56.95,56.74,56.74,71600.0,40.3884,40.3884,40.2395,40.2395,71600.0
2015-05-21 09:40:00,56.75,56.91,56.75,56.86,24900.0,40.2466,40.36,40.2466,40.3246,24900.0
2015-05-21 09:50:00,56.85,56.93,56.83,56.9,16900.0,40.3175,40.3742,40.3033,40.353,16900.0
2015-05-21 10:00:00,56.9,57.02,56.89,57.0,23400.0,40.353,40.4381,40.3459,40.4239,23400.0
2015-05-21 10:10:00,57.01,57.02,56.93,56.94,20800.0,40.431,40.4381,40.3742,40.3813,20800.0
2015-05-21 10:20:00,56.95,56.96,56.82,56.84,14700.0,40.3884,40.3955,40.2962,40.3104,14700.0
2015-05-21 10:30:00,56.84,56.85,56.82,56.83,14900.0,40.3104,40.3175,40.2962,40.3033,14900.0
2015-05-21 10:40:00,56.83,56.86,56.83,56.84,10600.0,40.3033,40.3246,40.3033,40.3104,10600.0
2015-05-21 10:50:00,56.85,56.87,56.81,56.82,22600.0,40.3175,40.3317,40.2891,40.2962,22600.0
2015-05-21 11:00:00,56.83,56.89,56.82,56.87,14200.0,40.3033,40.3459,40.2962,40.3317,14200.0
2015-05-21 11:10:00,56.88,56.95,56.87,56.93,27500.0,40.3388,40.3884,40.3317,40.3742,27500.0
2015-05-21 11:20:00,56.92,56.97,56.9,56.96,23800.0,40.3671,40.4026,40.353,40.3955,23800.0
2015-05-21 11:30:00,56.97,56.99,56.96,56.97,19400.0,40.4026,40.4168,40.3955,40.4026,19400.0
2015-05-21 11:40:00,56.98,56.98,56.93,56.95,16600.0,40.4097,40.4097,40.3742,40.3884,16600.0
2015-05-21 11:50:00,56.93,56.96,56.93,56.94,15400.0,40.3742,40.3955,40.3742,40.3813,15400.0
2015-05-21 12:00:00,56.93,56.95,56.91,56.91,13200.0,40.3742,40.3884,40.36,40.36,13200.0
2015-05-21 12:10:00,56.92,56.92,56.87,56.87,12900.0,40.3671,40.3671,40.3317,40.3317,12900.0
2015-05-21 12:20:00,56.87,56.88,56.84,56.85,43500.0,40.3317,40.3388,40.3104,40.3175,43500.0
2015-05-21 12:30:00,56.85,56.85,56.82,56.82,9200.0,40.3175,40.3175,40.2962,40.2962,9200.0
2015-05-21 12:40:00,56.82,56.85,56.82,56.85,15400.0,40.2962,40.3175,40.2962,40.3175,15400.0
2015-05-21 12:50:00,56.84,56.85,56.8,56.81,16800.0,40.3104,40.3175,40.282,40.2891,16800.0
2015-05-21 13:00:00,56.81,56.83,56.8,56.82,12800.0,40.2891,40.3033,40.282,40.2962,12800.0
2015-05-21 13:10:00,56.82,56.83,56.79,56.8,13200.0,40.2962,40.3033,40.2749,40.282,13200.0
2015-05-21 13:20:00,56.8,56.81,56.77,56.77,7600.0,40.282,40.2891,40.2608,40.2608,7600.0
2015-05-21 13:30:00,56.77,56.77,56.75,56.75,15600.0,40.2608,40.2608,40.2466,40.2466,15600.0
2015-05-21 13:40:00,56.76,56.76,56.73,56.74,24600.0,40.2537,40.2537,40.2324,40.2395,24600.0
2015-05-21 13:50:00,56.74,56.74,56.67,56.67,29100.0,40.2395,40.2395,40.1898,40.1898,29100.0
2015-05-21 14:00:00,56.67,56.69,56.66,56.69,23900.0,40.1898,40.204,40.1827,40.204,23900.0
2015-05-21 14:10:00,56.69,56.69,56.66,56.67,16700.0,40.204,40.204,40.1827,40.1898,16700.0
2015-05-21 14:20:00,56.67,56.7,56.67,56.69,17400.0,40.1898,40.2111,40.1898,40.204,17400.0
2015-05-21 14:30:00,56.7,56.72,56.68,56.71,27100.0,40.2111,40.2253,40.1969,40.2182,27100.0
2015-05-21 14:40:00,56.7,56.71,56.68,56.71,21700.0,40.2111,40.2182,40.1969,40.2182,21700.0
2015-05-21 14:50:00,56.71,56.73,56.7,56.73,46400.0,40.2182,40.2324,40.2111,40.2324,46400.0
2015-05-21 15:00:00,56.73,56.79,56.72,56.78,43000.0,40.2324,40.2749,40.2253,40.2679,43000.0
2015-05-21 15:10:00,56.78,56.8,56.75,56.78,40200.0,40.2679,40.282,40.2466,40.2679,40200.0
2015-05-21 15:20:00,56.78,56.84,56.78,56.84,40200.0,40.2679,40.3104,40.2679,40.3104,40200.0
2015-05-21 15:30:00,56.84,56.87,56.83,56.85,51600.0,40.3104,40.3317,40.3033,40.3175,51600.0
2015-05-21 15:40:00,56.85,56.92,56.84,56.89,79500.0,40.3175,40.3671,40.3104,40.3459,79500.0
2015-05-21 15:50:00,56.88,56.89,56.8,56.84,191900.0,40.3388,40.3459,40.282,40.3104,191900.0
2015-05-22 09:30:00,56.71,56.86,56.69,56.78,52300.0,40.2182,40.3246,40.204,40.2679,52300.0
2015-05-22 09:40:00,56.78,56.83,56.73,56.8,34500.0,40.2679,40.3033,40.2324,40.282,34500.0
2015-05-22 09:50:00,56.79,56.81,56.72,56.76,17100.0,40.2749,40.2891,40.2253,40.2537,17100.0
2015-05-22 10:00:00,56.76,56.82,56.7,56.72,86900.0,40.2537,40.2962,40.2111,40.2253,86900.0
2015-05-22 10:10:00,56.72,56.75,56.66,56.73,36100.0,40.2253,40.2466,40.1827,40.2324,36100.0
2015-05-22 10:20:00,56.72,56.74,56.61,56.61,54700.0,40.2253,40.2395,40.1473,40.1473,54700.0
2015-05-22 10:30:00,56.62,56.64,56.59,56.63,30500.0,40.1544,40.1686,40.1331,40.1615,30500.0
2015-05-22 10:40:00,56.62,56.63,56.59,56.62,16200.0,40.1544,40.1615,40.1331,40.1544,16200.0
2015-05-22 10:50:00,56.61,56.63,56.58,56.58,46600.0,40.1473,40.1615,40.126,40.126,46600.0
2015-05-22 11:00:00,56.58,56.59,56.53,56.56,45700.0,40.126,40.1331,40.0906,40.1118,45700.0
2015-05-22 11:10:00,56.56,56.57,56.53,56.57,16100.0,40.1118,40.1189,40.0906,40.1189,16100.0
2015-05-22 11:20:00,56.56,56.61,56.53,56.61,16400.0,40.1118,40.1473,40.0906,40.1473,16400.0
2015-05-22 11:30:00,56.6,56.62,56.56,56.61,13900.0,40.1402,40.1544,40.1118,40.1473,13900.0
2015-05-22 11:40:00,56.61,56.62,56.57,56.58,16200.0,40.1473,40.1544,40.1189,40.126,16200.0
2015-05-22 11:50:00,56.59,56.63,56.59,56.62,12200.0,40.1331,40.1615,40.1331,40.1544,12200.0
2015-05-22 12:00:00,56.61,56.62,56.58,56.61,17700.0,40.1473,40.1544,40.126,40.1473,17700.0
2015-05-22 12:10:00,56.61,56.61,56.58,56.59,15200.0,40.1473,40.1473,40.126,40.1331,15200.0
2015-05-22 12:20:00,56.59,56.61,56.58,56.61,6700.0,40.1331,40.1473,40.126,40.1473,6700.0
2015-05-22 12:30:00,56.61,56.61,56.59,56.6,21700.0,40.1473,40.1473,40.1331,40.1402,21700.0
2015-05-22 12:40:00,56.6,56.61,56.57,56.59,11200.0,40.1402,40.1473,40.1189,40.1331,11200.0
2015-05-22 12:50:00,56.58,56.6,56.57,56.58,14200.0,40.126,40.1402,40.1189,40.126,14200.0
2015-05-22 13:00:00,56.58,56.61,56.55,56.6,28500.0,40.126,40.1473,40.1047,40.1402,28500.0
2015-05-22 13:10:00,56.6,56.61,56.58,56.6,13300.0,40.1402,40.1473,40.126,40.1402,13300.0
2015-05-22 13:20:00,56.6,56.61,56.58,56.59,11900.0,40.1402,40.1473,40.126,40.1331,11900.0
2015-05-22 13:30:00,56.58,56.59,56.55,56.56,18400.0,40.126,40.1331,40.1047,40.1118,18400.0
2015-05-22 13:40:00,56.56,56.56,56.55,56.56,6800.0,40.1118,40.1118,40.1047,40.1118,6800.0
2015-05-22 13:50:00,56.56,56.56,56.52,56.52,9300.0,40.1118,40.1118,40.0835,40.0835,9300.0
2015-05-22 14:00:00,56.52,56.55,56.52,56.53,15100.0,40.0835,40.1047,40.0835,40.0906,15100.0
2015-05-22 14:10:00,56.54,56.58,56.54,56.56,19600.0,40.0976,40.126,40.0976,40.1118,19600.0
2015-05-22 14:20:00,56.57,56.61,56.56,56.6,13500.0,40.1189,40.1473,40.1118,40.1402,13500.0
2015-05-22 14:30:00,56.6,56.61,56.55,56.57,26000.0,40.1402,40.1473,40.1047,40.1189,26000.0
2015-05-22 14:40:00,56.58,56.65,56.57,56.65,24500.0,40.126,40.1757,40.1189,40.1757,24500.0
2015-05-22 14:50:00,56.65,56.65,56.6,56.62,23800.0,40.1757,40.1757,40.1402,40.1544,23800.0
2015-05-22 15:00:00,56.61,56.65,56.6,56.64,22000.0,40.1473,40.1757,40.1402,40.1686,22000.0
2015-05-22 15:10:00,56.63,56.64,56.62,56.64,11000.0,40.1615,40.1686,40.1544,40.1686,11000.0
2015-05-22 15:20:00,56.64,56.66,56.63,56.64,25000.0,40.1686,40.1827,40.1615,40.1686,25000.0
2015-05-22 15:30:00,56.64,56.64,56.59,56.6,82300.0,40.1686,40.1686,40.1331,40.1402,82300.0
2015-05-22 15:40:00,56.59,56.61,56.59,56.6,36100.0,40.1331,40.1473,40.1331,40.1402,36100.0
2015-05-22 15:50:00,56.59,56.6,56.53,56.54,161400.0,40.1331,40.1402,40.0906,40.0976,161400.0
2015-05-26 09:30:00,56.51,56.57,56.4,56.5,59000.0,40.0764,40.1189,39.9984,40.0693,59000.0
2015-05-26 09:40:00,56.45,56.49,56.39,56.46,18900.0,40.0338,40.0622,39.9913,40.0409,18900.0
2015-05-26 09:50:00,56.44,56.49,56.41,56.46,18800.0,40.0267,40.0622,40.0055,40.0409,18800.0
2015-05-26 10:00:00,56.46,56.5,56.42,56.46,24100.0,40.0409,40.0693,40.0125,40.0409,24100.0
2015-05-26 10:10:00,56.45,56.47,56.37,56.39,16100.0,40.0338,40.048,39.9771,39.9913,16100.0
2015-05-26 10:20:00,56.38,56.4,56.36,56.37,21900.0,39.9842,39.9984,39.97,39.9771,21900.0
2015-05-26 10:30:00,56.37,56.38,56.29,56.31,16600.0,39.9771,39.9842,39.9203,39.9345,16600.0
2015-05-26 10:40:00,56.33,56.34,56.29,56.3,12500.0,39.9487,39.9558,39.9203,39.9274,12500.0
2015-05-26 10:50:00,56.3,56.3,56.22,56.22,21400.0,39.9274,39.9274,39.8707,39.8707,21400.0
2015-05-26 11:00:00,56.22,56.26,56.18,56.25,23400.0,39.8707,39.8991,39.8423,39.892,23400.0
2015-05-26 11:10:00,56.25,56.25,56.18,56.18,22300.0,39.892,39.892,39.8423,39.8423,22300.0
2015-05-26 11:20:00,56.2,56.26,56.18,56.26,42200.0,39.8565,39.8991,39.8423,39.8991,42200.0
2015-05-26 11:30:00,56.26,56.33,56.24,56.28,39200.0,39.8991,39.9487,39.8849,39.9133,39200.0
2015-05-26 11:40:00,56.28,56.28,56.19,56.21,72000.0,39.9133,39.9133,39.8494,39.8636,72000.0
2015-05-26 11:50:00,56.21,56.21,56.17,56.17,28100.0,39.8636,39.8636,39.8352,39.8352,28100.0
2015-05-26 12:00:00,56.18,56.21,56.16,56.17,17900.0,39.8423,39.8636,39.8282,39.8352,17900.0
2015-05-26 12:10:00,56.16,56.17,56.13,56.13,19600.0,39.8282,39.8352,39.8069,39.8069,19600.0
2015-05-26 12:20:00,56.14,56.16,56.1,56.1,22300.0,39.814,39.8282,39.7856,39.7856,22300.0
2015-05-26 12:30:00,56.11,56.11,56.08,56.08,28300.0,39.7927,39.7927,39.7714,39.7714,28300.0
2015-05-26 12:40:00,56.11,56.11,56.06,56.08,18500.0,39.7927,39.7927,39.7572,39.7714,18500.0
2015-05-26 12:50:00,56.08,56.09,56.05,56.06,14500.0,39.7714,39.7785,39.7501,39.7572,14500.0
2015-05-26 13:00:00,56.06,56.08,56.01,56.02,17400.0,39.7572,39.7714,39.7218,39.7289,17400.0
2015-05-26 13:10:00,56.02,56.06,56.01,56.05,15500.0,39.7289,39.7572,39.7218,39.7501,15500.0
2015-05-26 13:20:00,56.05,56.1,56.02,56.09,37900.0,39.7501,39.7856,39.7289,39.7785,37900.0
2015-05-26 13:30:00,56.1,56.1,55.98,56.01,47300.0,39.7856,39.7856,39.7005,39.7218,47300.0
2015-05-26 13:40:00,56.01,56.05,55.99,56.01,30500.0,39.7218,39.7501,39.7076,39.7218,30500.0
2015-05-26 13:50:00,56.0,56.0,55.93,55.94,21300.0,39.7147,39.7147,39.665,39.6721,21300.0
2015-05-26 14:00:00,55.94,55.99,55.94,55.97,22600.0,39.6721,39.7076,39.6721,39.6934,22600.0
2015-05-26 14:10:00,55.96,55.98,55.95,55.96,21300.0,39.6863,39.7005,39.6792,39.6863,21300.0
2015-05-26 14:20:00,55.96,55.98,55.93,55.94,27600.0,39.6863,39.7005,39.665,39.6721,27600.0
2015-05-26 14:30:00,55.94,56.0,55.94,55.95,64800.0,39.6721,39.7147,39.6721,39.6792,64800.0
2015-05-26 14:40:00,55.96,55.98,55.94,55.96,44700.0,39.6863,39.7005,39.6721,39.6863,44700.0
2015-05-26 14:50:00,55.96,55.97,55.93,55.95,29600.0,39.6863,39.6934,39.665,39.6792,29600.0
2015-05-26 15:00:00,55.93,55.98,55.93,55.97,29100.0,39.665,39.7005,39.665,39.6934,29100.0
2015-05-26 15:10:00,55.98,56.01,55.96,55.97,39200.0,39.7005,39.7218,39.6863,39.6934,39200.0
2015-05-26 15:20:00,55.97,55.98,55.95,55.98,48000.0,39.6934,39.7005,39.6792,39.7005,48000.0
2015-05-26 15:30:00,55.98,56.04,55.97,56.01,54900.0,39.7005,39.7431,39.6934,39.7218,54900.0
2015-05-26 15:40:00,56.0,56.05,55.97,55.99,108200.0,39.7147,39.7501,39.6934,39.7076,108200.0
2015-05-26 15:50:00,55.99,56.01,55.96,55.99,156900.0,39.7076,39.7218,39.6863,39.7076,156900.0
2015-05-27 09:30:00,56.13,56.21,56.01,56.04,59100.0,39.8069,39.8636,39.7218,39.7431,59100.0
2015-05-27 09:40:00,56.07,56.2,56.06,56.16,16100.0,39.7643,39.8565,39.7572,39.8282,16100.0
2015-05-27 09:50:00,56.17,56.21,56.09,56.09,41800.0,39.8352,39.8636,39.7785,39.7785,41800.0
2015-05-27 10:00:00,56.1,56.15,56.07,56.1,28800.0,39.7856,39.8211,39.7643,39.7856,28800.0
2015-05-27 10:10:00,56.11,56.19,56.11,56.13,41700.0,39.7927,39.8494,39.7927,39.8069,41700.0
2015-05-27 10:20:00,56.14,56.24,56.14,56.16,28100.0,39.814,39.8849,39.814,39.8282,28100.0
2015-05-27 10:30:00,56.17,56.24,56.17,56.2,28200.0,39.8352,39.8849,39.8352,39.8565,28200.0
2015-05-27 10:40:00,56.22,56.25,56.21,56.22,35300.0,39.8707,39.892,39.8636,39.8707,35300.0
2015-05-27 10:50:00,56.22,56.34,56.22,56.33,39000.0,39.8707,39.9558,39.8707,39.9487,39000.0
2015-05-27 11:00:00,56.34,56.36,56.33,56.35,25300.0,39.9558,39.97,39.9487,39.9629,25300.0
2015-05-27 11:10:00,56.35,56.35,56.25,56.25,29700.0,39.9629,39.9629,39.892,39.892,29700.0
2015-05-27 11:20:00,56.25,56.26,56.2,56.26,37900.0,39.892,39.8991,39.8565,39.8991,37900.0
2015-05-27 11:30:00,56.27,56.32,56.26,56.32,35600.0,39.9062,39.9416,39.8991,39.9416,35600.0
2015-05-27 11:40:00,56.32,56.42,56.31,56.4,30800.0,39.9416,40.0125,39.9345,39.9984,30800.0
2015-05-27 11:50:00,56.41,56.42,56.35,56.37,13800.0,40.0055,40.0125,39.9629,39.9771,13800.0
2015-05-27 12:00:00,56.37,56.39,56.37,56.39,9400.0,39.9771,39.9913,39.9771,39.9913,9400.0
2015-05-27 12:10:00,56.4,56.4,56.37,56.39,10600.0,39.9984,39.9984,39.9771,39.9913,10600.0
2015-05-27 12:20:00,56.38,56.38,56.32,56.32,9400.0,39.9842,39.9842,39.9416,39.9416,9400.0
2015-05-27 12:30:00,56.31,56.31,56.24,56.25,28400.0,39.9345,39.9345,39.8849,39.892,28400.0
2015-05-27 12:40:00,56.25,56.32,56.25,56.27,15800.0,39.892,39.9416,39.892,39.9062,15800.0
2015-05-27 12:50:00,56.27,56.29,56.24,56.26,19800.0,39.9062,39.9203,39.8849,39.8991,19800.0
2015-05-27 13:00:00,56.26,56.32,56.25,56.3,29800.0,39.8991,39.9416,39.892,39.9274,29800.0
2015-05-27 13:10:00,56.31,56.35,56.31,56.33,18700.0,39.9345,39.9629,39.9345,39.9487,18700.0
2015-05-27 13:20:00,56.33,56.37,56.33,56.34,30000.0,39.9487,39.9771,39.9487,39.9558,30000.0
2015-05-27 13:30:00,56.34,56.36,56.31,56.33,28400.0,39.9558,39.97,39.9345,39.9487,28400.0
2015-05-27 13:40:00,56.33,56.33,56.27,56.28,9500.0,39.9487,39.9487,39.9062,39.9133,9500.0
2015-05-27 13:50:00,56.28,56.31,56.27,56.3,17200.0,39.9133,39.9345,39.9062,39.9274,17200.0
2015-05-27 14:00:00,56.3,56.39,56.3,56.37,36500.0,39.9274,39.9913,39.9274,39.9771,36500.0
2015-05-27 14:10:00,56.36,56.4,56.35,56.39,16300.0,39.97,39.9984,39.9629,39.9913,16300.0
2015-05-27 14:20:00,56.4,56.41,56.38,56.4,22200.0,39.9984,40.0055,39.9842,39.9984,22200.0
2015-05-27 14:30:00,56.4,56.42,56.38,56.42,30100.0,39.9984,40.0125,39.9842,40.0125,30100.0
2015-05-27 14:40:00,56.41,56.45,56.39,56.43,27300.0,40.0055,40.0338,39.9913,40.0196,27300.0
2015-05-27 14:50:00,56.43,56.45,56.39,56.42,27000.0,40.0196,40.0338,39.9913,40.0125,27000.0
2015-05-27 15:00:00,56.42,56.44,56.38,56.44,40800.0,40.0125,40.0267,39.9842,40.0267,40800.0
2015-05-27 15:10:00,56.44,56.47,56.42,56.46,39000.0,40.0267,40.048,40.0125,40.0409,39000.0
2015-05-27 15:20:00,56.47,56.47,56.42,56.45,23200.0,40.048,40.048,40.0125,40.0338,23200.0
2015-05-27 15:30:00,56.45,56.53,56.44,56.53,69500.0,40.0338,40.0906,40.0267,40.0906,69500.0
2015-05-27 15:40:00,56.53,56.55,56.49,56.54,65800.0,40.0906,40.1047,40.0622,40.0976,65800.0
2015-05-27 15:50:00,56.55,56.56,56.47,56.47,123600.0,40.1047,40.1118,40.048,40.048,123600.0
2015-05-28 09:30:00,56.35,56.44,56.23,56.36,46300.0,39.9629,40.0267,39.8778,39.97,46300.0
2015-05-28 09:40:00,56.37,56.45,56.3,56.41,20800.0,39.9771,40.0338,39.9274,40.0055,20800.0
2015-05-28 09:50:00,56.43,56.45,56.23,56.27,31300.0,40.0196,40.0338,39.8778,39.9062,31300.0
2015-05-28 10:00:00,56.3,56.31,56.24,56.26,18300.0,39.9274,39.9345,39.8849,39.8991,18300.0
2015-05-28 10:10:00,56.26,56.27,56.22,56.23,19500.0,39.8991,39.9062,39.8707,39.8778,19500.0
2015-05-28 10:20:00,56.22,56.23,56.19,56.2,22600.0,39.8707,39.8778,39.8494,39.8565,22600.0
2015-05-28 10:30:00,56.18,56.19,56.13,56.16,26100.0,39.8423,39.8494,39.8069,39.8282,26100.0
2015-05-28 10:40:00,56.15,56.22,56.15,56.21,24900.0,39.8211,39.8707,39.8211,39.8636,24900.0
2015-05-28 10:50:00,56.2,56.24,56.16,56.18,24600.0,39.8565,39.8849,39.8282,39.8423,24600.0
2015-05-28 11:00:00,56.19,56.25,56.17,56.17,24000.0,39.8494,39.892,39.8352,39.8352,24000.0
2015-05-28 11:10:00,56.17,56.2,56.15,56.18,63100.0,39.8352,39.8565,39.8211,39.8423,63100.0
2015-05-28 11:20:00,56.18,56.2,56.17,56.18,16300.0,39.8423,39.8565,39.8352,39.8423,16300.0
2015-05-28 11:30:00,56.18,56.2,56.16,56.17,17800.0,39.8423,39.8565,39.8282,39.8352,17800.0
2015-05-28 11:40:00,56.17,56.19,56.12,56.13,23200.0,39.8352,39.8494,39.7998,39.8069,23200.0
2015-05-28 11:50:00,56.12,56.14,56.08,56.13,13600.0,39.7998,39.814,39.7714,39.8069,13600.0
2015-05-28 12:00:00,56.13,56.13,56.1,56.1,15600.0,39.8069,39.8069,39.7856,39.7856,15600.0
2015-05-28 12:10:00,56.11,56.17,56.11,56.16,14500.0,39.7927,39.8352,39.7927,39.8282,14500.0
2015-05-28 12:20:00,56.16,56.21,56.14,56.21,18000.0,39.8282,39.8636,39.814,39.8636,18000.0
2015-05-28 12:30:00,56.22,56.22,56.12,56.14,13800.0,39.8707,39.8707,39.7998,39.814,13800.0
2015-05-28 12:40:00,56.14,56.2,56.14,56.2,11900.0,39.814,39.8565,39.814,39.8565,11900.0
2015-05-28 12:50:00,56.19,56.2,56.17,56.18,11000.0,39.8494,39.8565,39.8352,39.8423,11000.0
2015-05-28 13:00:00,56.18,56.25,56.16,56.19,18400.0,39.8423,39.892,39.8282,39.8494,18400.0
2015-05-28 13:10:00,56.2,56.21,56.14,56.15,14700.0,39.8565,39.8636,39.814,39.8211,14700.0
2015-05-28 13:20:00,56.14,56.17,56.14,56.16,7200.0,39.814,39.8352,39.814,39.8282,7200.0
2015-05-28 13:30:00,56.16,56.2,56.14,56.2,17100.0,39.8282,39.8565,39.814,39.8565,17100.0
2015-05-28 13:40:00,56.2,56.25,56.2,56.25,17100.0,39.8565,39.892,39.8565,39.892,17100.0
2015-05-28 13:50:00,56.24,56.29,56.21,56.21,36400.0,39.8849,39.9203,39.8636,39.8636,36400.0
2015-05-28 14:00:00,56.22,56.25,56.18,56.22,21700.0,39.8707,39.892,39.8423,39.8707,21700.0
2015-05-28 14:10:00,56.22,56.24,56.18,56.23,136100.0,39.8707,39.8849,39.8423,39.8778,136100.0
2015-05-28 14:20:00,56.23,56.27,56.2,56.23,103900.0,39.8778,39.9062,39.8565,39.8778,103900.0
2015-05-28 14:30:00,56.23,56.3,56.2,56.29,78000.0,39.8778,39.9274,39.8565,39.9203,78000.0
2015-05-28 14:40:00,56.3,56.3,56.21,56.27,52400.0,39.9274,39.9274,39.8636,39.9062,52400.0
2015-05-28 14:50:00,56.26,56.27,56.25,56.26,34000.0,39.8991,39.9062,39.892,39.8991,34000.0
2015-05-28 15:00:00,56.27,56.27,56.25,56.27,37100.0,39.9062,39.9062,39.892,39.9062,37100.0
2015-05-28 15:10:00,56.27,56.3,56.25,56.27,52000.0,39.9062,39.9274,39.892,39.9062,52000.0
2015-05-28 15:20:00,56.26,56.27,56.24,56.25,58700.0,39.8991,39.9062,39.8849,39.892,58700.0
2015-05-28 15:30:00,56.26,56.28,56.24,56.27,82900.0,39.8991,39.9133,39.8849,39.9062,82900.0
2015-05-28 15:40:00,56.27,56.28,56.25,56.28,51400.0,39.9062,39.9133,39.892,39.9133,51400.0
2015-05-28 15:50:00,56.27,56.28,56.25,56.25,188200.0,39.9062,39.9133,39.892,39.892,188200.0
2015-05-29 09:30:00,56.22,56.23,55.99,56.03,74800.0,39.8707,39.8778,39.7076,39.736,74800.0
2015-05-29 09:40:00,56.04,56.05,55.95,56.01,45800.0,39.7431,39.7501,39.6792,39.7218,45800.0
2015-05-29 09:50:00,56.02,56.07,55.98,56.06,30700.0,39.7289,39.7643,39.7005,39.7572,30700.0
2015-05-29 10:00:00,56.04,56.09,56.01,56.04,26700.0,39.7431,39.7785,39.7218,39.7431,26700.0
2015-05-29 10:10:00,56.04,56.15,56.01,56.11,100500.0,39.7431,39.8211,39.7218,39.7927,100500.0
2015-05-29 10:20:00,56.1,56.14,56.04,56.04,57100.0,39.7856,39.814,39.7431,39.7431,57100.0
2015-05-29 10:30:00,56.04,56.05,56.0,56.04,57700.0,39.7431,39.7501,39.7147,39.7431,57700.0
2015-05-29 10:40:00,56.04,56.05,55.94,55.95,28600.0,39.7431,39.7501,39.6721,39.6792,28600.0
2015-05-29 10:50:00,55.95,55.97,55.9,55.97,25600.0,39.6792,39.6934,39.6438,39.6934,25600.0
2015-05-29 11:00:00,55.97,55.99,55.95,55.97,22500.0,39.6934,39.7076,39.6792,39.6934,22500.0
2015-05-29 11:10:00,55.97,56.01,55.96,56.0,56200.0,39.6934,39.7218,39.6863,39.7147,56200.0
2015-05-29 11:20:00,55.99,56.01,55.88,55.9,22000.0,39.7076,39.7218,39.6296,39.6438,22000.0
2015-05-29 11:30:00,55.9,55.94,55.87,55.89,33900.0,39.6438,39.6721,39.6225,39.6367,33900.0
2015-05-29 11:40:00,55.9,56.01,55.9,55.98,34800.0,39.6438,39.7218,39.6438,39.7005,34800.0
2015-05-29 11:50:00,55.99,56.01,55.97,56.0,46500.0,39.7076,39.7218,39.6934,39.7147,46500.0
2015-05-29 12:00:00,56.0,56.05,55.98,56.02,31700.0,39.7147,39.7501,39.7005,39.7289,31700.0
2015-05-29 12:10:00,56.01,56.01,55.97,56.01,26400.0,39.7218,39.7218,39.6934,39.7218,26400.0
2015-05-29 12:20:00,56.01,56.06,56.0,56.04,33000.0,39.7218,39.7572,39.7147,39.7431,33000.0
2015-05-29 12:30:00,56.05,56.06,56.0,56.05,106400.0,39.7501,39.7572,39.7147,39.7501,106400.0
2015-05-29 12:40:00,56.05,56.06,56.02,56.03,20400.0,39.7501,39.7572,39.7289,39.736,20400.0
2015-05-29 12:50:00,56.04,56.05,56.0,56.03,44500.0,39.7431,39.7501,39.7147,39.736,44500.0
2015-05-29 13:00:00,56.03,56.05,56.01,56.02,29000.0,39.736,39.7501,39.7218,39.7289,29000.0
2015-05-29 13:10:00,56.02,56.06,56.01,56.03,90000.0,39.7289,39.7572,39.7218,39.736,90000.0
2015-05-29 13:20:00,56.03,56.16,56.02,56.12,193200.0,39.736,39.8282,39.7289,39.7998,193200.0
2015-05-29 13:30:00,56.12,56.14,56.06,56.06,38900.0,39.7998,39.814,39.7572,39.7572,38900.0
2015-05-29 13:40:00,56.05,56.14,56.05,56.14,69200.0,39.7501,39.814,39.7501,39.814,69200.0
2015-05-29 13:50:00,56.14,56.15,56.12,56.13,29200.0,39.814,39.8211,39.7998,39.8069,29200.0
2015-05-29 14:00:00,56.13,56.16,56.11,56.12,62500.0,39.8069,39.8282,39.7927,39.7998,62500.0
2015-05-29 14:10:00,56.11,56.14,56.11,56.13,38700.0,39.7927,39.814,39.7927,39.8069,38700.0
2015-05-29 14:20:00,56.13,56.16,56.07,56.12,68400.0,39.8069,39.8282,39.7643,39.7998,68400.0
2015-05-29 14:30:00,56.12,56.2,56.1,56.18,51200.0,39.7998,39.8565,39.7856,39.8423,51200.0
2015-05-29 14:40:00,56.18,56.2,56.15,56.15,51300.0,39.8423,39.8565,39.8211,39.8211,51300.0
2015-05-29 14:50:00,56.15,56.2,56.14,56.16,64800.0,39.8211,39.8565,39.814,39.8282,64800.0
2015-05-29 15:00:00,56.15,56.2,56.11,56.17,71800.0,39.8211,39.8565,39.7927,39.8352,71800.0
2015-05-29 15:10:00,56.16,56.21,56.16,56.2,67600.0,39.8282,39.8636,39.8282,39.8565,67600.0
2015-05-29 15:20:00,56.19,56.26,56.19,56.24,105100.0,39.8494,39.8991,39.8494,39.8849,105100.0
2015-05-29 15:30:00,56.24,56.28,56.2,56.23,58700.0,39.8849,39.9133,39.8565,39.8778,58700.0
2015-05-29 15:40:00,56.23,56.28,56.21,56.23,101400.0,39.8778,39.9133,39.8636,39.8778,101400.0
2015-05-29 15:50:00,56.23,56.23,56.16,56.16,290900.0,39.8778,39.8778,39.8282,39.8282,290900.0
2015-06-01 09:30:00,56.32,56.39,56.17,56.21,86004.0,39.9416,39.9913,39.8352,39.8636,86004.0
2015-06-01 09:40:00,56.18,56.23,56.14,56.18,35660.0,39.8423,39.8778,39.814,39.8423,35660.0
2015-06-01 09:50:00,56.17,56.23,56.09,56.17,52923.0,39.8352,39.8778,39.7785,39.8352,52923.0
2015-06-01 10:00:00,56.15,56.29,56.1,56.19,52525.0,39.8211,39.9203,39.7856,39.8494,52525.0
2015-06-01 10:10:00,56.19,56.19,55.97,55.99,40829.0,39.8494,39.8494,39.6934,39.7076,40829.0
2015-06-01 10:20:00,55.98,56.09,55.97,56.07,17969.0,39.7005,39.7785,39.6934,39.7643,17969.0
2015-06-01 10:30:00,56.06,56.07,55.94,56.02,23114.0,39.7572,39.7643,39.6721,39.7289,23114.0
2015-06-01 10:40:00,56.01,56.01,55.91,55.97,18702.0,39.7218,39.7218,39.6509,39.6934,18702.0
2015-06-01 10:50:00,55.97,56.08,55.95,56.06,26956.0,39.6934,39.7714,39.6792,39.7572,26956.0
2015-06-01 11:00:00,56.05,56.09,56.03,56.04,13436.0,39.7501,39.7785,39.736,39.7431,13436.0
2015-06-01 11:10:00,56.04,56.05,55.95,56.0,13095.0,39.7431,39.7501,39.6792,39.7147,13095.0
2015-06-01 11:20:00,55.99,56.04,55.96,55.98,20152.0,39.7076,39.7431,39.6863,39.7005,20152.0
2015-06-01 11:30:00,55.97,56.0,55.95,55.96,14822.0,39.6934,39.7147,39.6792,39.6863,14822.0
2015-06-01 11:40:00,55.95,56.0,55.94,55.95,11933.0,39.6792,39.7147,39.6721,39.6792,11933.0
2015-06-01 11:50:00,55.95,55.98,55.94,55.95,18901.0,39.6792,39.7005,39.6721,39.6792,18901.0
2015-06-01 12:00:00,55.94,55.96,55.92,55.95,17094.0,39.6721,39.6863,39.6579,39.6792,17094.0
2015-06-01 12:10:00,55.94,56.06,55.91,56.06,15072.0,39.6721,39.7572,39.6509,39.7572,15072.0
2015-06-01 12:20:00,56.06,56.13,56.05,56.13,16163.0,39.7572,39.8069,39.7501,39.8069,16163.0
2015-06-01 12:30:00,56.13,56.16,56.11,56.15,25078.0,39.8069,39.8282,39.7927,39.8211,25078.0
2015-06-01 12:40:00,56.14,56.15,56.11,56.11,6977.0,39.814,39.8211,39.7927,39.7927,6977.0
2015-06-01 12:50:00,56.11,56.16,56.1,56.16,29217.0,39.7927,39.8282,39.7856,39.8282,29217.0
2015-06-01 13:00:00,56.16,56.18,56.16,56.18,13960.0,39.8282,39.8423,39.8282,39.8423,13960.0
2015-06-01 13:10:00,56.18,56.22,56.17,56.17,19588.0,39.8423,39.8707,39.8352,39.8352,19588.0
2015-06-01 13:20:00,56.18,56.21,56.18,56.2,28621.0,39.8423,39.8636,39.8423,39.8565,28621.0
2015-06-01 13:30:00,56.2,56.23,56.14,56.15,14644.0,39.8565,39.8778,39.814,39.8211,14644.0
2015-06-01 13:40:00,56.16,56.18,56.15,56.17,17076.0,39.8282,39.8423,39.8211,39.8352,17076.0
2015-06-01 13:50:00,56.18,56.21,56.15,56.21,23628.0,39.8423,39.8636,39.8211,39.8636,23628.0
2015-06-01 14:00:00,56.21,56.24,56.2,56.21,37486.0,39.8636,39.8849,39.8565,39.8636,37486.0
2015-06-01 14:10:00,56.2,56.23,56.19,56.23,48855.0,39.8565,39.8778,39.8494,39.8778,48855.0
2015-06-01 14:20:00,56.23,56.31,56.22,56.29,24681.0,39.8778,39.9345,39.8707,39.9203,24681.0
2015-06-01 14:30:00,56.28,56.31,56.28,56.3,18081.0,39.9133,39.9345,39.9133,39.9274,18081.0
2015-06-01 14:40:00,56.31,56.32,56.29,56.3,20360.0,39.9345,39.9416,39.9203,39.9274,20360.0
2015-06-01 14:50:00,56.3,56.35,56.29,56.35,27715.0,39.9274,39.9629,39.9203,39.9629,27715.0
2015-06-01 15:00:00,56.35,56.39,56.34,56.39,39313.0,39.9629,39.9913,39.9558,39.9913,39313.0
2015-06-01 15:10:00,56.39,56.39,56.34,56.35,72322.0,39.9913,39.9913,39.9558,39.9629,72322.0
2015-06-01 15:20:00,56.35,56.38,56.33,56.33,51302.0,39.9629,39.9842,39.9487,39.9487,51302.0
2015-06-01 15:30:00,56.33,56.34,56.23,56.26,48110.0,39.9487,39.9558,39.8778,39.8991,48110.0
2015-06-01 15:40:00,56.25,56.31,56.25,56.31,119138.0,39.892,39.9345,39.892,39.9345,119138.0
2015-06-01 15:50:00,56.3,56.3,56.25,56.29,228166.0,39.9274,39.9274,39.892,39.9203,228166.0
2015-06-02 09:30:00,56.13,56.26,55.86,55.87,80904.0,39.8069,39.8991,39.6154,39.6225,80904.0
2015-06-02 09:40:00,55.85,55.92,55.78,55.78,25988.0,39.6083,39.6579,39.5587,39.5587,25988.0
2015-06-02 09:50:00,55.78,55.88,55.78,55.85,20602.0,39.5587,39.6296,39.5587,39.6083,20602.0
2015-06-02 10:00:00,55.84,55.84,55.76,55.76,38932.0,39.6012,39.6012,39.5445,39.5445,38932.0
2015-06-02 10:10:00,55.78,55.84,55.71,55.72,30385.0,39.5587,39.6012,39.509,39.5161,30385.0
2015-06-02 10:20:00,55.73,55.79,55.7,55.72,18697.0,39.5232,39.5658,39.5019,39.5161,18697.0
2015-06-02 10:30:00,55.73,55.8,55.7,55.79,19090.0,39.5232,39.5728,39.5019,39.5658,19090.0
2015-06-02 10:40:00,55.79,55.8,55.75,55.75,17293.0,39.5658,39.5728,39.5374,39.5374,17293.0
2015-06-02 10:50:00,55.75,55.76,55.7,55.73,21637.0,39.5374,39.5445,39.5019,39.5232,21637.0
2015-06-02 11:00:00,55.71,55.77,55.69,55.77,15559.0,39.509,39.5516,39.4948,39.5516,15559.0
2015-06-02 11:10:00,55.78,55.8,55.73,55.73,14422.0,39.5587,39.5728,39.5232,39.5232,14422.0
2015-06-02 11:20:00,55.74,55.75,55.69,55.7,20759.0,39.5303,39.5374,39.4948,39.5019,20759.0
2015-06-02 11:30:00,55.7,55.71,55.66,55.67,28729.0,39.5019,39.509,39.4736,39.4807,28729.0
2015-06-02 11:40:00,55.68,55.7,55.65,55.66,13059.0,39.4877,39.5019,39.4665,39.4736,13059.0
2015-06-02 11:50:00,55.66,55.68,55.62,55.65,20191.0,39.4736,39.4877,39.4452,39.4665,20191.0
2015-06-02 12:00:00,55.64,55.81,55.63,55.8,24021.0,39.4594,39.5799,39.4523,39.5728,24021.0
2015-06-02 12:10:00,55.81,55.83,55.77,55.78,15383.0,39.5799,39.5941,39.5516,39.5587,15383.0
2015-06-02 12:20:00,55.78,55.8,55.76,55.76,12181.0,39.5587,39.5728,39.5445,39.5445,12181.0
2015-06-02 12:30:00,55.77,55.83,55.76,55.83,12902.0,39.5516,39.5941,39.5445,39.5941,12902.0
2015-06-02 12:40:00,55.83,55.89,55.82,55.89,15927.0,39.5941,39.6367,39.587,39.6367,15927.0
2015-06-02 12:50:00,55.88,55.93,55.88,55.93,12626.0,39.6296,39.665,39.6296,39.665,12626.0
2015-06-02 13:00:00,55.92,55.94,55.87,55.88,8564.0,39.6579,39.6721,39.6225,39.6296,8564.0
2015-06-02 13:10:00,55.87,55.93,55.87,55.91,7738.0,39.6225,39.665,39.6225,39.6509,7738.0
2015-06-02 13:20:00,55.9,55.95,55.87,55.89,22356.0,39.6438,39.6792,39.6225,39.6367,22356.0
2015-06-02 13:30:00,55.9,55.91,55.86,55.9,7986.0,39.6438,39.6509,39.6154,39.6438,7986.0
2015-06-02 13:40:00,55.9,55.94,55.9,55.93,6729.0,39.6438,39.6721,39.6438,39.665,6729.0
2015-06-02 13:50:00,55.93,55.97,55.93,55.96,13127.0,39.665,39.6934,39.665,39.6863,13127.0
2015-06-02 14:00:00,55.97,55.98,55.94,55.96,14880.0,39.6934,39.7005,39.6721,39.6863,14880.0
2015-06-02 14:10:00,55.95,55.96,55.9,55.9,15448.0,39.6792,39.6863,39.6438,39.6438,15448.0
2015-06-02 14:20:00,55.9,55.98,55.88,55.96,14298.0,39.6438,39.7005,39.6296,39.6863,14298.0
2015-06-02 14:30:00,55.97,55.99,55.92,55.92,14454.0,39.6934,39.7076,39.6579,39.6579,14454.0
2015-06-02 14:40:00,55.91,55.92,55.87,55.88,14653.0,39.6509,39.6579,39.6225,39.6296,14653.0
2015-06-02 14:50:00,55.86,55.91,55.85,55.9,33354.0,39.6154,39.6509,39.6083,39.6438,33354.0
2015-06-02 15:00:00,55.9,55.91,55.81,55.87,44361.0,39.6438,39.6509,39.5799,39.6225,44361.0
2015-06-02 15:10:00,55.87,55.9,55.84,55.86,18078.0,39.6225,39.6438,39.6012,39.6154,18078.0
2015-06-02 15:20:00,55.86,55.88,55.81,55.85,31788.0,39.6154,39.6296,39.5799,39.6083,31788.0
2015-06-02 15:30:00,55.85,55.89,55.81,55.85,34830.0,39.6083,39.6367,39.5799,39.6083,34830.0
2015-06-02 15:40:00,55.85,55.86,55.75,55.82,114205.0,39.6083,39.6154,39.5374,39.587,114205.0
2015-06-02 15:50:00,55.82,55.86,55.8,55.84,75406.0,39.587,39.6154,39.5728,39.6012,75406.0
2015-06-03 09:30:00,56.05,56.1,55.66,55.75,56538.0,39.7501,39.7856,39.4736,39.5374,56538.0
2015-06-03 09:40:00,55.75,55.8,55.69,55.7,15186.0,39.5374,39.5728,39.4948,39.5019,15186.0
2015-06-03 09:50:00,55.71,55.76,55.68,55.71,22822.0,39.509,39.5445,39.4877,39.509,22822.0
2015-06-03 10:00:00,55.69,55.7,55.58,55.6,27860.0,39.4948,39.5019,39.4168,39.431,27860.0
2015-06-03 10:10:00,55.61,55.76,55.61,55.75,30451.0,39.4381,39.5445,39.4381,39.5374,30451.0
2015-06-03 10:20:00,55.74,55.79,55.7,55.75,45765.0,39.5303,39.5658,39.5019,39.5374,45765.0
2015-06-03 10:30:00,55.76,55.81,55.71,55.72,25208.0,39.5445,39.5799,39.509,39.5161,25208.0
2015-06-03 10:40:00,55.74,55.75,55.71,55.72,15420.0,39.5303,39.5374,39.509,39.5161,15420.0
2015-06-03 10:50:00,55.73,55.81,55.72,55.8,21540.0,39.5232,39.5799,39.5161,39.5728,21540.0
2015-06-03 11:00:00,55.8,55.84,55.8,55.8,48171.0,39.5728,39.6012,39.5728,39.5728,48171.0
2015-06-03 11:10:00,55.8,55.81,55.77,55.78,31303.0,39.5728,39.5799,39.5516,39.5587,31303.0
2015-06-03 11:20:00,55.79,55.79,55.73,55.74,45507.0,39.5658,39.5658,39.5232,39.5303,45507.0
2015-06-03 11:30:00,55.74,55.77,55.72,55.72,34765.0,39.5303,39.5516,39.5161,39.5161,34765.0
2015-06-03 11:40:00,55.72,55.72,55.63,55.66,24456.0,39.5161,39.5161,39.4523,39.4736,24456.0
2015-06-03 11:50:00,55.65,55.66,55.6,55.65,18083.0,39.4665,39.4736,39.431,39.4665,18083.0
2015-06-03 12:00:00,55.66,55.69,55.61,55.64,21704.0,39.4736,39.4948,39.4381,39.4594,21704.0
2015-06-03 12:10:00,55.64,55.67,55.6,55.63,20289.0,39.4594,39.4807,39.431,39.4523,20289.0
2015-06-03 12:20:00,55.63,55.67,55.61,55.67,14868.0,39.4523,39.4807,39.4381,39.4807,14868.0
2015-06-03 12:30:00,55.66,55.7,55.63,55.7,19733.0,39.4736,39.5019,39.4523,39.5019,19733.0
2015-06-03 12:40:00,55.7,55.7,55.67,55.7,15710.0,39.5019,39.5019,39.4807,39.5019,15710.0
2015-06-03 12:50:00,55.7,55.73,55.67,55.72,13158.0,39.5019,39.5232,39.4807,39.5161,13158.0
2015-06-03 13:00:00,55.73,55.74,55.69,55.7,21089.0,39.5232,39.5303,39.4948,39.5019,21089.0
2015-06-03 13:10:00,55.7,55.8,55.69,55.78,75877.0,39.5019,39.5728,39.4948,39.5587,75877.0
2015-06-03 13:20:00,55.78,55.82,55.74,55.82,91339.0,39.5587,39.587,39.5303,39.587,91339.0
2015-06-03 13:30:00,55.81,55.84,55.78,55.79,37921.0,39.5799,39.6012,39.5587,39.5658,37921.0
2015-06-03 13:40:00,55.78,55.82,55.78,55.82,16879.0,39.5587,39.587,39.5587,39.587,16879.0
2015-06-03 13:50:00,55.83,55.84,55.79,55.79,13205.0,39.5941,39.6012,39.5658,39.5658,13205.0
2015-06-03 14:00:00,55.79,55.82,55.79,55.8,165769.0,39.5658,39.587,39.5658,39.5728,165769.0
2015-06-03 14:10:00,55.8,55.83,55.76,55.78,41243.0,39.5728,39.5941,39.5445,39.5587,41243.0
2015-06-03 14:20:00,55.78,55.81,55.77,55.78,23049.0,39.5587,39.5799,39.5516,39.5587,23049.0
2015-06-03 14:30:00,55.79,55.8,55.7,55.7,27729.0,39.5658,39.5728,39.5019,39.5019,27729.0
2015-06-03 14:40:00,55.7,55.72,55.69,55.69,36790.0,39.5019,39.5161,39.4948,39.4948,36790.0
2015-06-03 14:50:00,55.7,55.71,55.66,55.67,33385.0,39.5019,39.509,39.4736,39.4807,33385.0
2015-06-03 15:00:00,55.66,55.67,55.62,55.63,45540.0,39.4736,39.4807,39.4452,39.4523,45540.0
2015-06-03 15:10:00,55.63,55.65,55.58,55.59,46281.0,39.4523,39.4665,39.4168,39.4239,46281.0
2015-06-03 15:20:00,55.59,55.62,55.57,55.6,27671.0,39.4239,39.4452,39.4097,39.431,27671.0
2015-06-03 15:30:00,55.6,55.66,55.58,55.66,26175.0,39.431,39.4736,39.4168,39.4736,26175.0
2015-06-03 15:40:00,55.66,55.69,55.63,55.69,67599.0,39.4736,39.4948,39.4523,39.4948,67599.0
2015-06-03 15:50:00,55.68,55.71,55.67,55.69,176909.0,39.4877,39.509,39.4807,39.4948,176909.0
2015-06-04 09:30:00,55.39,55.69,55.31,55.55,57561.0,39.2821,39.4948,39.2253,39.3955,57561.0
2015-06-04 09:40:00,55.55,55.6,55.39,55.41,34792.0,39.3955,39.431,39.2821,39.2963,34792.0
2015-06-04 09:50:00,55.4,55.43,55.35,55.42,44364.0,39.2892,39.3104,39.2537,39.3034,44364.0
2015-06-04 10:00:00,55.41,55.52,55.4,55.5,29026.0,39.2963,39.3743,39.2892,39.3601,29026.0
2015-06-04 10:10:00,55.5,55.53,55.44,55.46,27710.0,39.3601,39.3814,39.3175,39.3317,27710.0
2015-06-04 10:20:00,55.47,55.49,55.36,55.4,29155.0,39.3388,39.353,39.2608,39.2892,29155.0
2015-06-04 10:30:00,55.39,55.39,55.29,55.36,37084.0,39.2821,39.2821,39.2112,39.2608,37084.0
2015-06-04 10:40:00,55.36,55.45,55.36,55.43,32212.0,39.2608,39.3246,39.2608,39.3104,32212.0
2015-06-04 10:50:00,55.43,55.45,55.31,55.32,30641.0,39.3104,39.3246,39.2253,39.2324,30641.0
2015-06-04 11:00:00,55.32,55.32,55.2,55.27,43279.0,39.2324,39.2324,39.1473,39.197,43279.0
2015-06-04 11:10:00,55.27,55.42,55.26,55.33,30809.0,39.197,39.3034,39.1899,39.2395,30809.0
2015-06-04 11:20:00,55.34,55.39,55.3,55.36,33256.0,39.2466,39.2821,39.2182,39.2608,33256.0
2015-06-04 11:30:00,55.35,55.37,55.29,55.32,36643.0,39.2537,39.2679,39.2112,39.2324,36643.0
2015-06-04 11:40:00,55.32,55.4,55.28,55.36,26879.0,39.2324,39.2892,39.2041,39.2608,26879.0
2015-06-04 11:50:00,55.37,55.41,55.29,55.34,22345.0,39.2679,39.2963,39.2112,39.2466,22345.0
2015-06-04 12:00:00,55.34,55.36,55.31,55.35,13235.0,39.2466,39.2608,39.2253,39.2537,13235.0
2015-06-04 12:10:00,55.35,55.39,55.33,55.38,15957.0,39.2537,39.2821,39.2395,39.275,15957.0
2015-06-04 12:20:00,55.37,55.37,55.31,55.33,17555.0,39.2679,39.2679,39.2253,39.2395,17555.0
2015-06-04 12:30:00,55.33,55.39,55.31,55.34,15302.0,39.2395,39.2821,39.2253,39.2466,15302.0
2015-06-04 12:40:00,55.34,55.37,55.3,55.34,22956.0,39.2466,39.2679,39.2182,39.2466,22956.0
2015-06-04 12:50:00,55.34,55.35,55.26,55.28,28735.0,39.2466,39.2537,39.1899,39.2041,28735.0
2015-06-04 13:00:00,55.27,55.27,55.19,55.22,33279.0,39.197,39.197,39.1402,39.1615,33279.0
2015-06-04 13:10:00,55.23,55.26,55.15,55.15,33793.0,39.1686,39.1899,39.1119,39.1119,33793.0
2015-06-04 13:20:00,55.16,55.2,55.13,55.18,20816.0,39.119,39.1473,39.0977,39.1331,20816.0
2015-06-04 13:30:00,55.17,55.2,55.13,55.19,18378.0,39.1261,39.1473,39.0977,39.1402,18378.0
2015-06-04 13:40:00,55.19,55.21,55.12,55.14,18002.0,39.1402,39.1544,39.0906,39.1048,18002.0
2015-06-04 13:50:00,55.14,55.18,55.12,55.13,22717.0,39.1048,39.1331,39.0906,39.0977,22717.0
2015-06-04 14:00:00,55.13,55.14,55.09,55.13,68189.0,39.0977,39.1048,39.0693,39.0977,68189.0
2015-06-04 14:10:00,55.13,55.17,55.1,55.14,28085.0,39.0977,39.1261,39.0764,39.1048,28085.0
2015-06-04 14:20:00,55.15,55.21,55.14,55.17,40729.0,39.1119,39.1544,39.1048,39.1261,40729.0
2015-06-04 14:30:00,55.16,55.19,55.15,55.16,28936.0,39.119,39.1402,39.1119,39.119,28936.0
2015-06-04 14:40:00,55.16,55.19,55.13,55.14,35047.0,39.119,39.1402,39.0977,39.1048,35047.0
2015-06-04 14:50:00,55.14,55.15,55.1,55.13,51477.0,39.1048,39.1119,39.0764,39.0977,51477.0
2015-06-04 15:00:00,55.13,55.13,55.08,55.09,42789.0,39.0977,39.0977,39.0622,39.0693,42789.0
2015-06-04 15:10:00,55.09,55.1,55.0,55.02,95947.0,39.0693,39.0764,39.0055,39.0197,95947.0
2015-06-04 15:20:00,55.02,55.03,55.0,55.0,57811.0,39.0197,39.0268,39.0055,39.0055,57811.0
2015-06-04 15:30:00,55.01,55.02,54.98,55.0,61480.0,39.0126,39.0197,38.9913,39.0055,61480.0
2015-06-04 15:40:00,55.0,55.02,54.97,55.0,68825.0,39.0055,39.0197,38.9842,39.0055,68825.0
2015-06-04 15:50:00,55.0,55.08,54.98,55.08,193393.0,39.0055,39.0622,38.9913,39.0622,193393.0
2015-06-05 09:30:00,54.87,54.92,54.6,54.64,70677.0,38.9133,38.9488,38.7218,38.7502,70677.0
2015-06-05 09:40:00,54.6,54.68,54.56,54.57,29079.0,38.7218,38.7786,38.6934,38.7005,29079.0
2015-06-05 09:50:00,54.58,54.63,54.52,54.55,35510.0,38.7076,38.7431,38.6651,38.6864,35510.0
2015-06-05 10:00:00,54.55,54.68,54.53,54.54,39050.0,38.6864,38.7786,38.6722,38.6793,39050.0
2015-06-05 10:10:00,54.54,54.59,54.51,54.56,36755.0,38.6793,38.7147,38.658,38.6934,36755.0
2015-06-05 10:20:00,54.57,54.65,54.56,54.58,16761.0,38.7005,38.7573,38.6934,38.7076,16761.0
2015-06-05 10:30:00,54.58,54.67,54.57,54.66,20785.0,38.7076,38.7715,38.7005,38.7644,20785.0
2015-06-05 10:40:00,54.66,54.67,54.53,54.55,32701.0,38.7644,38.7715,38.6722,38.6864,32701.0
2015-06-05 10:50:00,54.55,54.55,54.46,54.54,43529.0,38.6864,38.6864,38.6225,38.6793,43529.0
2015-06-05 11:00:00,54.54,54.57,54.5,54.51,34220.0,38.6793,38.7005,38.6509,38.658,34220.0
2015-06-05 11:10:00,54.51,54.53,54.47,54.49,47842.0,38.658,38.6722,38.6296,38.6438,47842.0
2015-06-05 11:20:00,54.5,54.53,54.46,54.5,53954.0,38.6509,38.6722,38.6225,38.6509,53954.0
2015-06-05 11:30:00,54.5,54.51,54.45,54.51,32845.0,38.6509,38.658,38.6154,38.658,32845.0
2015-06-05 11:40:00,54.5,54.54,54.47,54.5,36783.0,38.6509,38.6793,38.6296,38.6509,36783.0
2015-06-05 11:50:00,54.49,54.51,54.44,54.45,49591.0,38.6438,38.658,38.6083,38.6154,49591.0
2015-06-05 12:00:00,54.44,54.45,54.35,54.37,52780.0,38.6083,38.6154,38.5445,38.5587,52780.0
2015-06-05 12:10:00,54.37,54.37,54.31,54.34,45572.0,38.5587,38.5587,38.5162,38.5374,45572.0
2015-06-05 12:20:00,54.34,54.34,54.19,54.2,44323.0,38.5374,38.5374,38.431,38.4381,44323.0
2015-06-05 12:30:00,54.2,54.22,54.15,54.18,63798.0,38.4381,38.4523,38.4027,38.424,63798.0
2015-06-05 12:40:00,54.18,54.25,54.14,54.19,35044.0,38.424,38.4736,38.3956,38.431,35044.0
2015-06-05 12:50:00,54.18,54.26,54.18,54.19,59505.0,38.424,38.4807,38.424,38.431,59505.0
2015-06-05 13:00:00,54.2,54.21,54.18,54.19,42655.0,38.4381,38.4452,38.424,38.431,42655.0
2015-06-05 13:10:00,54.19,54.19,54.15,54.18,38914.0,38.431,38.431,38.4027,38.424,38914.0
2015-06-05 13:20:00,54.18,54.2,54.15,54.19,66056.0,38.424,38.4381,38.4027,38.431,66056.0
2015-06-05 13:30:00,54.19,54.28,54.18,54.28,55478.0,38.431,38.4949,38.424,38.4949,55478.0
2015-06-05 13:40:00,54.27,54.32,54.27,54.3,51699.0,38.4878,38.5232,38.4878,38.5091,51699.0
2015-06-05 13:50:00,54.3,54.39,54.3,54.38,28724.0,38.5091,38.5729,38.5091,38.5658,28724.0
2015-06-05 14:00:00,54.37,54.44,54.37,54.4,52306.0,38.5587,38.6083,38.5587,38.58,52306.0
2015-06-05 14:10:00,54.4,54.47,54.39,54.46,58326.0,38.58,38.6296,38.5729,38.6225,58326.0
2015-06-05 14:20:00,54.45,54.46,54.36,54.36,67787.0,38.6154,38.6225,38.5516,38.5516,67787.0
2015-06-05 14:30:00,54.37,54.37,54.31,54.35,51618.0,38.5587,38.5587,38.5162,38.5445,51618.0
2015-06-05 14:40:00,54.35,54.37,54.31,54.37,67508.0,38.5445,38.5587,38.5162,38.5587,67508.0
2015-06-05 14:50:00,54.37,54.43,54.36,54.38,68024.0,38.5587,38.6013,38.5516,38.5658,68024.0
2015-06-05 15:00:00,54.39,54.45,54.38,54.41,51995.0,38.5729,38.6154,38.5658,38.5871,51995.0
2015-06-05 15:10:00,54.41,54.44,54.4,54.41,42285.0,38.5871,38.6083,38.58,38.5871,42285.0
2015-06-05 15:20:00,54.4,54.42,54.33,54.36,54035.0,38.58,38.5942,38.5303,38.5516,54035.0
2015-06-05 15:30:00,54.36,54.41,54.32,54.35,58971.0,38.5516,38.5871,38.5232,38.5445,58971.0
2015-06-05 15:40:00,54.34,54.38,54.29,54.38,105139.0,38.5374,38.5658,38.502,38.5658,105139.0
2015-06-05 15:50:00,54.38,54.45,54.37,54.4,290792.0,38.5658,38.6154,38.5587,38.58,290792.0
2015-06-08 09:30:00,54.48,54.58,54.32,54.39,63661.0,38.6367,38.7076,38.5232,38.5729,63661.0
2015-06-08 09:40:00,54.36,54.41,54.29,54.37,28252.0,38.5516,38.5871,38.502,38.5587,28252.0
2015-06-08 09:50:00,54.36,54.4,54.3,54.38,58250.0,38.5516,38.58,38.5091,38.5658,58250.0
2015-06-08 10:00:00,54.39,54.49,54.32,54.48,73738.0,38.5729,38.6438,38.5232,38.6367,73738.0
2015-06-08 10:10:00,54.47,54.59,54.45,54.57,34423.0,38.6296,38.7147,38.6154,38.7005,34423.0
2015-06-08 10:20:00,54.56,54.62,54.55,54.62,30196.0,38.6934,38.736,38.6864,38.736,30196.0
2015-06-08 10:30:00,54.61,54.61,54.54,54.54,28115.0,38.7289,38.7289,38.6793,38.6793,28115.0
2015-06-08 10:40:00,54.54,54.58,54.53,54.55,23093.0,38.6793,38.7076,38.6722,38.6864,23093.0
2015-06-08 10:50:00,54.56,54.56,54.45,54.46,29864.0,38.6934,38.6934,38.6154,38.6225,29864.0
2015-06-08 11:00:00,54.45,54.53,54.45,54.49,27819.0,38.6154,38.6722,38.6154,38.6438,27819.0
2015-06-08 11:10:00,54.48,54.51,54.45,54.51,29963.0,38.6367,38.658,38.6154,38.658,29963.0
2015-06-08 11:20:00,54.51,54.54,54.43,54.44,31594.0,38.658,38.6793,38.6013,38.6083,31594.0
2015-06-08 11:30:00,54.44,54.44,54.39,54.4,51812.0,38.6083,38.6083,38.5729,38.58,51812.0
2015-06-08 11:40:00,54.4,54.52,54.39,54.52,24016.0,38.58,38.6651,38.5729,38.6651,24016.0
2015-06-08 11:50:00,54.51,54.52,54.46,54.52,21239.0,38.658,38.6651,38.6225,38.6651,21239.0
2015-06-08 12:00:00,54.52,54.56,54.52,54.56,22034.0,38.6651,38.6934,38.6651,38.6934,22034.0
2015-06-08 12:10:00,54.56,54.58,54.55,54.58,31524.0,38.6934,38.7076,38.6864,38.7076,31524.0
2015-06-08 12:20:00,54.57,54.57,54.54,54.56,10138.0,38.7005,38.7005,38.6793,38.6934,10138.0
2015-06-08 12:30:00,54.55,54.57,54.52,54.55,18157.0,38.6864,38.7005,38.6651,38.6864,18157.0
2015-06-08 12:40:00,54.54,54.55,54.49,54.49,23709.0,38.6793,38.6864,38.6438,38.6438,23709.0
2015-06-08 12:50:00,54.49,54.49,54.43,54.46,43273.0,38.6438,38.6438,38.6013,38.6225,43273.0
2015-06-08 13:00:00,54.46,54.48,54.42,54.43,36701.0,38.6225,38.6367,38.5942,38.6013,36701.0
2015-06-08 13:10:00,54.43,54.47,54.43,54.46,19498.0,38.6013,38.6296,38.6013,38.6225,19498.0
2015-06-08 13:20:00,54.45,54.47,54.44,54.44,9367.0,38.6154,38.6296,38.6083,38.6083,9367.0
2015-06-08 13:30:00,54.44,54.45,54.35,54.35,35870.0,38.6083,38.6154,38.5445,38.5445,35870.0
2015-06-08 13:40:00,54.36,54.39,54.35,54.38,25316.0,38.5516,38.5729,38.5445,38.5658,25316.0
2015-06-08 13:50:00,54.39,54.43,54.36,54.42,23523.0,38.5729,38.6013,38.5516,38.5942,23523.0
2015-06-08 14:00:00,54.42,54.43,54.39,54.4,26823.0,38.5942,38.6013,38.5729,38.58,26823.0
2015-06-08 14:10:00,54.41,54.43,54.4,54.42,27627.0,38.5871,38.6013,38.58,38.5942,27627.0
2015-06-08 14:20:00,54.42,54.43,54.4,54.43,25294.0,38.5942,38.6013,38.58,38.6013,25294.0
2015-06-08 14:30:00,54.43,54.5,54.43,54.47,37812.0,38.6013,38.6509,38.6013,38.6296,37812.0
2015-06-08 14:40:00,54.47,54.55,54.46,54.54,22766.0,38.6296,38.6864,38.6225,38.6793,22766.0
2015-06-08 14:50:00,54.53,54.57,54.51,54.53,23335.0,38.6722,38.7005,38.658,38.6722,23335.0
2015-06-08 15:00:00,54.54,54.54,54.49,54.51,28651.0,38.6793,38.6793,38.6438,38.658,28651.0
2015-06-08 15:10:00,54.5,54.53,54.49,54.53,26487.0,38.6509,38.6722,38.6438,38.6722,26487.0
2015-06-08 15:20:00,54.53,54.53,54.47,54.5,42370.0,38.6722,38.6722,38.6296,38.6509,42370.0
2015-06-08 15:30:00,54.5,54.53,54.47,54.47,48670.0,38.6509,38.6722,38.6296,38.6296,48670.0
2015-06-08 15:40:00,54.46,54.49,54.43,54.44,44087.0,38.6225,38.6438,38.6013,38.6083,44087.0
2015-06-08 15:50:00,54.43,54.45,54.36,54.36,100645.0,38.6013,38.6154,38.5516,38.5516,100645.0
2015-06-09 09:30:00,54.54,54.67,54.38,54.51,99969.0,38.6793,38.7715,38.5658,38.658,99969.0
2015-06-09 09:40:00,54.52,54.54,54.45,54.49,77593.0,38.6651,38.6793,38.6154,38.6438,77593.0
2015-06-09 09:50:00,54.49,54.5,54.4,54.43,21362.0,38.6438,38.6509,38.58,38.6013,21362.0
2015-06-09 10:00:00,54.42,54.42,54.35,54.42,99577.0,38.5942,38.5942,38.5445,38.5942,99577.0
2015-06-09 10:10:00,54.42,54.43,54.37,54.42,40912.0,38.5942,38.6013,38.5587,38.5942,40912.0
2015-06-09 10:20:00,54.41,54.47,54.37,54.38,35614.0,38.5871,38.6296,38.5587,38.5658,35614.0
2015-06-09 10:30:00,54.4,54.49,54.38,54.49,27703.0,38.58,38.6438,38.5658,38.6438,27703.0
2015-06-09 10:40:00,54.49,54.57,54.49,54.54,28213.0,38.6438,38.7005,38.6438,38.6793,28213.0
2015-06-09 10:50:00,54.54,54.61,54.54,54.6,39432.0,38.6793,38.7289,38.6793,38.7218,39432.0
2015-06-09 11:00:00,54.61,54.63,54.57,54.6,205983.0,38.7289,38.7431,38.7005,38.7218,205983.0
2015-06-09 11:10:00,54.6,54.62,54.58,54.59,23917.0,38.7218,38.736,38.7076,38.7147,23917.0
2015-06-09 11:20:00,54.6,54.65,54.57,54.64,24784.0,38.7218,38.7573,38.7005,38.7502,24784.0
2015-06-09 11:30:00,54.65,54.7,54.64,54.7,29029.0,38.7573,38.7927,38.7502,38.7927,29029.0
2015-06-09 11:40:00,54.7,54.73,54.69,54.72,33635.0,38.7927,38.814,38.7856,38.8069,33635.0
2015-06-09 11:50:00,54.73,54.73,54.65,54.67,44877.0,38.814,38.814,38.7573,38.7715,44877.0
2015-06-09 12:00:00,54.67,54.71,54.64,54.71,27442.0,38.7715,38.7998,38.7502,38.7998,27442.0
2015-06-09 12:10:00,54.71,54.77,54.69,54.77,40965.0,38.7998,38.8424,38.7856,38.8424,40965.0
2015-06-09 12:20:00,54.77,54.84,54.77,54.83,45537.0,38.8424,38.892,38.8424,38.8849,45537.0
2015-06-09 12:30:00,54.82,54.83,54.78,54.8,18903.0,38.8778,38.8849,38.8495,38.8637,18903.0
2015-06-09 12:40:00,54.81,54.82,54.8,54.8,13003.0,38.8707,38.8778,38.8637,38.8637,13003.0
2015-06-09 12:50:00,54.8,54.87,54.79,54.84,30982.0,38.8637,38.9133,38.8566,38.892,30982.0
2015-06-09 13:00:00,54.85,54.89,54.82,54.83,19117.0,38.8991,38.9275,38.8778,38.8849,19117.0
2015-06-09 13:10:00,54.83,54.84,54.78,54.8,11183.0,38.8849,38.892,38.8495,38.8637,11183.0
2015-06-09 13:20:00,54.79,54.82,54.79,54.79,25740.0,38.8566,38.8778,38.8566,38.8566,25740.0
2015-06-09 13:30:00,54.8,54.81,54.74,54.75,18063.0,38.8637,38.8707,38.8211,38.8282,18063.0
2015-06-09 13:40:00,54.74,54.75,54.67,54.68,20528.0,38.8211,38.8282,38.7715,38.7786,20528.0
2015-06-09 13:50:00,54.67,54.67,54.62,54.63,30598.0,38.7715,38.7715,38.736,38.7431,30598.0
2015-06-09 14:00:00,54.63,54.64,54.6,54.61,38107.0,38.7431,38.7502,38.7218,38.7289,38107.0
2015-06-09 14:10:00,54.61,54.61,54.57,54.59,35128.0,38.7289,38.7289,38.7005,38.7147,35128.0
2015-06-09 14:20:00,54.58,54.61,54.58,54.59,30208.0,38.7076,38.7289,38.7076,38.7147,30208.0
2015-06-09 14:30:00,54.6,54.65,54.59,54.64,43256.0,38.7218,38.7573,38.7147,38.7502,43256.0
2015-06-09 14:40:00,54.64,54.64,54.6,54.6,25710.0,38.7502,38.7502,38.7218,38.7218,25710.0
2015-06-09 14:50:00,54.6,54.61,54.51,54.52,62093.0,38.7218,38.7289,38.658,38.6651,62093.0
2015-06-09 15:00:00,54.52,54.52,54.47,54.47,52250.0,38.6651,38.6651,38.6296,38.6296,52250.0
2015-06-09 15:10:00,54.46,54.51,54.45,54.5,43962.0,38.6225,38.658,38.6154,38.6509,43962.0
2015-06-09 15:20:00,54.5,54.5,54.42,54.45,64303.0,38.6509,38.6509,38.5942,38.6154,64303.0
2015-06-09 15:30:00,54.44,54.48,54.42,54.45,52624.0,38.6083,38.6367,38.5942,38.6154,52624.0
2015-06-09 15:40:00,54.45,54.47,54.42,54.45,77737.0,38.6154,38.6296,38.5942,38.6154,77737.0
2015-06-09 15:50:00,54.45,54.52,54.43,54.43,192044.0,38.6154,38.6651,38.6013,38.6013,192044.0
2015-06-10 09:30:00,54.67,54.83,54.5,54.77,59202.0,38.7715,38.8849,38.6509,38.8424,59202.0
2015-06-10 09:40:00,54.79,54.92,54.75,54.91,29078.0,38.8566,38.9488,38.8282,38.9417,29078.0
2015-06-10 09:50:00,54.91,54.95,54.87,54.89,28282.0,38.9417,38.97,38.9133,38.9275,28282.0
2015-06-10 10:00:00,54.89,54.94,54.86,54.93,22925.0,38.9275,38.9629,38.9062,38.9558,22925.0
2015-06-10 10:10:00,54.94,54.95,54.87,54.94,64349.0,38.9629,38.97,38.9133,38.9629,64349.0
2015-06-10 10:20:00,54.94,54.99,54.93,54.94,30877.0,38.9629,38.9984,38.9558,38.9629,30877.0
2015-06-10 10:30:00,54.93,55.0,54.92,54.99,36417.0,38.9558,39.0055,38.9488,38.9984,36417.0
2015-06-10 10:40:00,54.99,54.99,54.95,54.98,19659.0,38.9984,38.9984,38.97,38.9913,19659.0
2015-06-10 10:50:00,54.98,55.0,54.96,55.0,41039.0,38.9913,39.0055,38.9771,39.0055,41039.0
2015-06-10 11:00:00,54.99,55.0,54.96,54.97,26696.0,38.9984,39.0055,38.9771,38.9842,26696.0
2015-06-10 11:10:00,54.96,55.23,54.94,55.15,164468.0,38.9771,39.1686,38.9629,39.1119,164468.0
2015-06-10 11:20:00,55.14,55.15,55.03,55.04,50370.0,39.1048,39.1119,39.0268,39.0339,50370.0
2015-06-10 11:30:00,55.05,55.1,55.04,55.07,48595.0,39.041,39.0764,39.0339,39.0551,48595.0
2015-06-10 11:40:00,55.07,55.08,55.05,55.06,30884.0,39.0551,39.0622,39.041,39.048,30884.0
2015-06-10 11:50:00,55.06,55.09,55.04,55.05,53617.0,39.048,39.0693,39.0339,39.041,53617.0
2015-06-10 12:00:00,55.05,55.15,55.04,55.1,24457.0,39.041,39.1119,39.0339,39.0764,24457.0
2015-06-10 12:10:00,55.1,55.12,55.09,55.11,17826.0,39.0764,39.0906,39.0693,39.0835,17826.0
2015-06-10 12:20:00,55.11,55.15,55.1,55.1,21364.0,39.0835,39.1119,39.0764,39.0764,21364.0
2015-06-10 12:30:00,55.11,55.15,55.1,55.1,22717.0,39.0835,39.1119,39.0764,39.0764,22717.0
2015-06-10 12:40:00,55.11,55.11,55.07,55.1,16700.0,39.0835,39.0835,39.0551,39.0764,16700.0
2015-06-10 12:50:00,55.1,55.16,55.1,55.15,23816.0,39.0764,39.119,39.0764,39.1119,23816.0
2015-06-10 13:00:00,55.14,55.18,55.14,55.18,26240.0,39.1048,39.1331,39.1048,39.1331,26240.0
2015-06-10 13:10:00,55.19,55.2,55.11,55.12,31053.0,39.1402,39.1473,39.0835,39.0906,31053.0
2015-06-10 13:20:00,55.12,55.16,55.11,55.15,19995.0,39.0906,39.119,39.0835,39.1119,19995.0
2015-06-10 13:30:00,55.15,55.2,55.14,55.19,25485.0,39.1119,39.1473,39.1048,39.1402,25485.0
2015-06-10 13:40:00,55.2,55.2,55.17,55.18,20498.0,39.1473,39.1473,39.1261,39.1331,20498.0
2015-06-10 13:50:00,55.17,55.22,55.17,55.22,35862.0,39.1261,39.1615,39.1261,39.1615,35862.0
2015-06-10 14:00:00,55.22,55.29,55.21,55.25,40265.0,39.1615,39.2112,39.1544,39.1828,40265.0
2015-06-10 14:10:00,55.26,55.26,55.23,55.25,31576.0,39.1899,39.1899,39.1686,39.1828,31576.0
2015-06-10 14:20:00,55.25,55.28,55.24,55.26,32592.0,39.1828,39.2041,39.1757,39.1899,32592.0
2015-06-10 14:30:00,55.27,55.28,55.25,55.25,43128.0,39.197,39.2041,39.1828,39.1828,43128.0
2015-06-10 14:40:00,55.26,55.27,55.25,55.25,34705.0,39.1899,39.197,39.1828,39.1828,34705.0
2015-06-10 14:50:00,55.25,55.25,55.22,55.25,32020.0,39.1828,39.1828,39.1615,39.1828,32020.0
2015-06-10 15:00:00,55.26,55.26,55.21,55.21,31512.0,39.1899,39.1899,39.1544,39.1544,31512.0
2015-06-10 15:10:00,55.21,55.21,55.16,55.16,24116.0,39.1544,39.1544,39.119,39.119,24116.0
2015-06-10 15:20:00,55.16,55.17,55.13,55.13,28044.0,39.119,39.1261,39.0977,39.0977,28044.0
2015-06-10 15:30:00,55.13,55.14,55.09,55.1,66950.0,39.0977,39.1048,39.0693,39.0764,66950.0
2015-06-10 15:40:00,55.1,55.15,55.08,55.13,109986.0,39.0764,39.1119,39.0622,39.0977,109986.0
2015-06-10 15:50:00,55.13,55.13,55.07,55.07,277561.0,39.0977,39.0977,39.0551,39.0551,277561.0
2015-06-11 09:30:00,55.15,55.28,55.0,55.23,60660.0,39.1119,39.2041,39.0055,39.1686,60660.0
2015-06-11 09:40:00,55.23,55.32,55.11,55.12,64627.0,39.1686,39.2324,39.0835,39.0906,64627.0
2015-06-11 09:50:00,55.12,55.13,55.07,55.11,54878.0,39.0906,39.0977,39.0551,39.0835,54878.0
2015-06-11 10:00:00,55.11,55.24,55.1,55.18,42185.0,39.0835,39.1757,39.0764,39.1331,42185.0
2015-06-11 10:10:00,55.19,55.22,55.18,55.19,26041.0,39.1402,39.1615,39.1331,39.1402,26041.0
2015-06-11 10:20:00,55.19,55.19,55.13,55.13,26097.0,39.1402,39.1402,39.0977,39.0977,26097.0
2015-06-11 10:30:00,55.13,55.14,55.03,55.08,38678.0,39.0977,39.1048,39.0268,39.0622,38678.0
2015-06-11 10:40:00,55.09,55.12,55.09,55.11,20608.0,39.0693,39.0906,39.0693,39.0835,20608.0
2015-06-11 10:50:00,55.1,55.12,55.08,55.09,23749.0,39.0764,39.0906,39.0622,39.0693,23749.0
2015-06-11 11:00:00,55.09,55.16,55.07,55.14,27853.0,39.0693,39.119,39.0551,39.1048,27853.0
2015-06-11 11:10:00,55.14,55.19,55.12,55.13,34742.0,39.1048,39.1402,39.0906,39.0977,34742.0
2015-06-11 11:20:00,55.13,55.14,55.06,55.09,20089.0,39.0977,39.1048,39.048,39.0693,20089.0
2015-06-11 11:30:00,55.09,55.14,55.08,55.1,31980.0,39.0693,39.1048,39.0622,39.0764,31980.0
2015-06-11 11:40:00,55.1,55.12,55.08,55.1,25032.0,39.0764,39.0906,39.0622,39.0764,25032.0
2015-06-11 11:50:00,55.1,55.12,55.08,55.1,25814.0,39.0764,39.0906,39.0622,39.0764,25814.0
2015-06-11 12:00:00,55.1,55.14,55.09,55.09,22867.0,39.0764,39.1048,39.0693,39.0693,22867.0
2015-06-11 12:10:00,55.08,55.12,55.07,55.07,15866.0,39.0622,39.0906,39.0551,39.0551,15866.0
2015-06-11 12:20:00,55.07,55.13,55.06,55.12,23514.0,39.0551,39.0977,39.048,39.0906,23514.0
2015-06-11 12:30:00,55.12,55.14,55.11,55.13,16833.0,39.0906,39.1048,39.0835,39.0977,16833.0
2015-06-11 12:40:00,55.14,55.17,55.14,55.15,21372.0,39.1048,39.1261,39.1048,39.1119,21372.0
2015-06-11 12:50:00,55.16,55.19,55.15,55.18,11602.0,39.119,39.1402,39.1119,39.1331,11602.0
2015-06-11 13:00:00,55.18,55.19,55.15,55.15,18281.0,39.1331,39.1402,39.1119,39.1119,18281.0
2015-06-11 13:10:00,55.15,55.18,55.15,55.18,18389.0,39.1119,39.1331,39.1119,39.1331,18389.0
2015-06-11 13:20:00,55.18,55.22,55.16,55.21,70981.0,39.1331,39.1615,39.119,39.1544,70981.0
2015-06-11 13:30:00,55.22,55.28,55.21,55.24,41093.0,39.1615,39.2041,39.1544,39.1757,41093.0
2015-06-11 13:40:00,55.24,55.3,55.23,55.29,31756.0,39.1757,39.2182,39.1686,39.2112,31756.0
2015-06-11 13:50:00,55.29,55.29,55.28,55.28,10137.0,39.2112,39.2112,39.2041,39.2041,10137.0
2015-06-11 14:00:00,55.28,55.31,55.28,55.31,19093.0,39.2041,39.2253,39.2041,39.2253,19093.0
2015-06-11 14:10:00,55.31,55.31,55.25,55.25,28087.0,39.2253,39.2253,39.1828,39.1828,28087.0
2015-06-11 14:20:00,55.26,55.28,55.25,55.26,27627.0,39.1899,39.2041,39.1828,39.1899,27627.0
2015-06-11 14:30:00,55.25,55.27,55.24,55.24,21034.0,39.1828,39.197,39.1757,39.1757,21034.0
2015-06-11 14:40:00,55.25,55.26,55.24,55.25,21677.0,39.1828,39.1899,39.1757,39.1828,21677.0
2015-06-11 14:50:00,55.25,55.25,55.17,55.19,29811.0,39.1828,39.1828,39.1261,39.1402,29811.0
2015-06-11 15:00:00,55.19,55.21,55.18,55.2,23988.0,39.1402,39.1544,39.1331,39.1473,23988.0
2015-06-11 15:10:00,55.2,55.21,55.18,55.2,31283.0,39.1473,39.1544,39.1331,39.1473,31283.0
2015-06-11 15:20:00,55.19,55.19,55.16,55.18,38526.0,39.1402,39.1402,39.119,39.1331,38526.0
2015-06-11 15:30:00,55.17,55.19,55.1,55.11,72174.0,39.1261,39.1402,39.0764,39.0835,72174.0
2015-06-11 15:40:00,55.11,55.12,55.08,55.09,90594.0,39.0835,39.0906,39.0622,39.0693,90594.0
2015-06-11 15:50:00,55.08,55.1,55.04,55.1,258516.0,39.0622,39.0764,39.0339,39.0764,258516.0
2015-06-12 09:30:00,55.01,55.1,54.75,54.75,40742.0,39.0126,39.0764,38.8282,38.8282,40742.0
2015-06-12 09:40:00,54.77,54.91,54.74,54.87,22159.0,38.8424,38.9417,38.8211,38.9133,22159.0
2015-06-12 09:50:00,54.87,54.93,54.83,54.92,29642.0,38.9133,38.9558,38.8849,38.9488,29642.0
2015-06-12 10:00:00,54.93,55.0,54.85,54.89,31720.0,38.9558,39.0055,38.8991,38.9275,31720.0
2015-06-12 10:10:00,54.88,54.88,54.76,54.8,25684.0,38.9204,38.9204,38.8353,38.8637,25684.0
2015-06-12 10:20:00,54.8,54.84,54.76,54.77,24226.0,38.8637,38.892,38.8353,38.8424,24226.0
2015-06-12 10:30:00,54.76,54.83,54.76,54.82,71103.0,38.8353,38.8849,38.8353,38.8778,71103.0
2015-06-12 10:40:00,54.82,54.89,54.79,54.89,27700.0,38.8778,38.9275,38.8566,38.9275,27700.0
2015-06-12 10:50:00,54.9,54.96,54.88,54.9,22846.0,38.9346,38.9771,38.9204,38.9346,22846.0
2015-06-12 11:00:00,54.89,54.96,54.87,54.92,11562.0,38.9275,38.9771,38.9133,38.9488,11562.0
2015-06-12 11:10:00,54.92,54.97,54.87,54.93,32540.0,38.9488,38.9842,38.9133,38.9558,32540.0
2015-06-12 11:20:00,54.93,55.0,54.91,54.94,34480.0,38.9558,39.0055,38.9417,38.9629,34480.0
2015-06-12 11:30:00,54.95,54.95,54.91,54.93,9354.0,38.97,38.97,38.9417,38.9558,9354.0
2015-06-12 11:40:00,54.93,54.95,54.87,54.89,17438.0,38.9558,38.97,38.9133,38.9275,17438.0
2015-06-12 11:50:00,54.9,54.94,54.89,54.93,20518.0,38.9346,38.9629,38.9275,38.9558,20518.0
2015-06-12 12:00:00,54.93,54.96,54.92,54.92,14858.0,38.9558,38.9771,38.9488,38.9488,14858.0
2015-06-12 12:10:00,54.92,54.98,54.92,54.97,17071.0,38.9488,38.9913,38.9488,38.9842,17071.0
2015-06-12 12:20:00,54.97,55.0,54.96,54.99,15023.0,38.9842,39.0055,38.9771,38.9984,15023.0
2015-06-12 12:30:00,54.99,55.0,54.97,54.98,9871.0,38.9984,39.0055,38.9842,38.9913,9871.0
2015-06-12 12:40:00,54.98,54.99,54.93,54.99,15118.0,38.9913,38.9984,38.9558,38.9984,15118.0
2015-06-12 12:50:00,54.99,54.99,54.94,54.95,17288.0,38.9984,38.9984,38.9629,38.97,17288.0
2015-06-12 13:00:00,54.96,54.96,54.92,54.94,23929.0,38.9771,38.9771,38.9488,38.9629,23929.0
2015-06-12 13:10:00,54.95,54.97,54.93,54.95,16645.0,38.97,38.9842,38.9558,38.97,16645.0
2015-06-12 13:20:00,54.95,54.97,54.93,54.97,22590.0,38.97,38.9842,38.9558,38.9842,22590.0
2015-06-12 13:30:00,54.98,55.01,54.97,55.01,27275.0,38.9913,39.0126,38.9842,39.0126,27275.0
2015-06-12 13:40:00,55.01,55.01,54.93,54.94,21476.0,39.0126,39.0126,38.9558,38.9629,21476.0
2015-06-12 13:50:00,54.94,54.98,54.92,54.98,14871.0,38.9629,38.9913,38.9488,38.9913,14871.0
2015-06-12 14:00:00,54.99,54.99,54.95,54.95,16159.0,38.9984,38.9984,38.97,38.97,16159.0
2015-06-12 14:10:00,54.97,54.99,54.94,54.95,17099.0,38.9842,38.9984,38.9629,38.97,17099.0
2015-06-12 14:20:00,54.94,54.96,54.93,54.93,16799.0,38.9629,38.9771,38.9558,38.9558,16799.0
2015-06-12 14:30:00,54.93,54.94,54.88,54.89,24674.0,38.9558,38.9629,38.9204,38.9275,24674.0
2015-06-12 14:40:00,54.89,54.94,54.89,54.93,13297.0,38.9275,38.9629,38.9275,38.9558,13297.0
2015-06-12 14:50:00,54.93,54.94,54.88,54.88,19457.0,38.9558,38.9629,38.9204,38.9204,19457.0
2015-06-12 15:00:00,54.88,54.91,54.87,54.88,16078.0,38.9204,38.9417,38.9133,38.9204,16078.0
2015-06-12 15:10:00,54.88,54.92,54.88,54.91,23576.0,38.9204,38.9488,38.9204,38.9417,23576.0
2015-06-12 15:20:00,54.91,54.95,54.91,54.95,17635.0,38.9417,38.97,38.9417,38.97,17635.0
2015-06-12 15:30:00,54.96,54.98,54.94,54.95,25949.0,38.9771,38.9913,38.9629,38.97,25949.0
2015-06-12 15:40:00,54.94,54.95,54.92,54.94,50223.0,38.9629,38.97,38.9488,38.9629,50223.0
2015-06-12 15:50:00,54.94,54.94,54.9,54.92,135585.0,38.9629,38.9629,38.9346,38.9488,135585.0
2015-06-15 09:30:00,54.61,54.73,54.52,54.63,63622.0,38.7289,38.814,38.6651,38.7431,63622.0
2015-06-15 09:40:00,54.62,54.66,54.46,54.52,67012.0,38.736,38.7644,38.6225,38.6651,67012.0
2015-06-15 09:50:00,54.51,54.54,54.45,54.46,68481.0,38.658,38.6793,38.6154,38.6225,68481.0
2015-06-15 10:00:00,54.47,54.62,54.45,54.59,42468.0,38.6296,38.736,38.6154,38.7147,42468.0
2015-06-15 10:10:00,54.59,54.62,54.53,54.58,34689.0,38.7147,38.736,38.6722,38.7076,34689.0
2015-06-15 10:20:00,54.57,54.67,54.53,54.6,49623.0,38.7005,38.7715,38.6722,38.7218,49623.0
2015-06-15 10:30:00,54.6,54.65,54.55,54.65,28021.0,38.7218,38.7573,38.6864,38.7573,28021.0
2015-06-15 10:40:00,54.65,54.68,54.58,54.6,21972.0,38.7573,38.7786,38.7076,38.7218,21972.0
2015-06-15 10:50:00,54.59,54.61,54.53,54.61,20951.0,38.7147,38.7289,38.6722,38.7289,20951.0
2015-06-15 11:00:00,54.61,54.72,54.61,54.68,20395.0,38.7289,38.8069,38.7289,38.7786,20395.0
2015-06-15 11:10:00,54.67,54.74,54.67,54.73,13925.0,38.7715,38.8211,38.7715,38.814,13925.0
2015-06-15 11:20:00,54.72,54.73,54.57,54.57,24103.0,38.8069,38.814,38.7005,38.7005,24103.0
2015-06-15 11:30:00,54.59,54.68,54.59,54.68,29599.0,38.7147,38.7786,38.7147,38.7786,29599.0
2015-06-15 11:40:00,54.69,54.7,54.64,54.67,22399.0,38.7856,38.7927,38.7502,38.7715,22399.0
2015-06-15 11:50:00,54.67,54.69,54.63,54.63,22844.0,38.7715,38.7856,38.7431,38.7431,22844.0
2015-06-15 12:00:00,54.63,54.66,54.61,54.64,24722.0,38.7431,38.7644,38.7289,38.7502,24722.0
2015-06-15 12:10:00,54.64,54.64,54.55,54.55,224031.0,38.7502,38.7502,38.6864,38.6864,224031.0
2015-06-15 12:20:00,54.56,54.57,54.48,54.49,26514.0,38.6934,38.7005,38.6367,38.6438,26514.0
2015-06-15 12:30:00,54.49,54.51,54.45,54.48,21861.0,38.6438,38.658,38.6154,38.6367,21861.0
2015-06-15 12:40:00,54.47,54.53,54.45,54.53,28484.0,38.6296,38.6722,38.6154,38.6722,28484.0
2015-06-15 12:50:00,54.53,54.55,54.5,54.51,15997.0,38.6722,38.6864,38.6509,38.658,15997.0
2015-06-15 13:00:00,54.51,54.52,54.48,54.49,15585.0,38.658,38.6651,38.6367,38.6438,15585.0
2015-06-15 13:10:00,54.5,54.5,54.47,54.47,24072.0,38.6509,38.6509,38.6296,38.6296,24072.0
2015-06-15 13:20:00,54.48,54.5,54.44,54.46,23013.0,38.6367,38.6509,38.6083,38.6225,23013.0
2015-06-15 13:30:00,54.45,54.47,54.43,54.44,15235.0,38.6154,38.6296,38.6013,38.6083,15235.0
2015-06-15 13:40:00,54.45,54.45,54.4,54.43,30100.0,38.6154,38.6154,38.58,38.6013,30100.0
2015-06-15 13:50:00,54.44,54.55,54.4,54.48,84019.0,38.6083,38.6864,38.58,38.6367,84019.0
2015-06-15 14:00:00,54.48,54.51,54.46,54.48,32210.0,38.6367,38.658,38.6225,38.6367,32210.0
2015-06-15 14:10:00,54.47,54.54,54.47,54.53,29758.0,38.6296,38.6793,38.6296,38.6722,29758.0
2015-06-15 14:20:00,54.53,54.53,54.5,54.5,26340.0,38.6722,38.6722,38.6509,38.6509,26340.0
2015-06-15 14:30:00,54.5,54.51,54.46,54.48,23911.0,38.6509,38.658,38.6225,38.6367,23911.0
2015-06-15 14:40:00,54.48,54.48,54.45,54.47,28262.0,38.6367,38.6367,38.6154,38.6296,28262.0
2015-06-15 14:50:00,54.47,54.48,54.4,54.41,42540.0,38.6296,38.6367,38.58,38.5871,42540.0
2015-06-15 15:00:00,54.4,54.42,54.35,54.4,155818.0,38.58,38.5942,38.5445,38.58,155818.0
2015-06-15 15:10:00,54.4,54.44,54.39,54.42,37937.0,38.58,38.6083,38.5729,38.5942,37937.0
2015-06-15 15:20:00,54.41,54.45,54.41,54.44,49729.0,38.5871,38.6154,38.5871,38.6083,49729.0
2015-06-15 15:30:00,54.45,54.45,54.42,54.42,58347.0,38.6154,38.6154,38.5942,38.5942,58347.0
2015-06-15 15:40:00,54.43,54.5,54.42,54.45,79137.0,38.6013,38.6509,38.5942,38.6154,79137.0
2015-06-15 15:50:00,54.45,54.45,54.38,54.41,191311.0,38.6154,38.6154,38.5658,38.5871,191311.0
2015-06-16 09:30:00,54.51,54.73,54.44,54.72,221610.0,38.658,38.814,38.6083,38.8069,221610.0
2015-06-16 09:40:00,54.7,54.9,54.68,54.89,61940.0,38.7927,38.9346,38.7786,38.9275,61940.0
2015-06-16 09:50:00,54.89,55.0,54.89,54.94,58198.0,38.9275,39.0055,38.9275,38.9629,58198.0
2015-06-16 10:00:00,54.93,54.96,54.84,54.85,45214.0,38.9558,38.9771,38.892,38.8991,45214.0
2015-06-16 10:10:00,54.85,54.85,54.73,54.78,45869.0,38.8991,38.8991,38.814,38.8495,45869.0
2015-06-16 10:20:00,54.77,54.84,54.75,54.83,44756.0,38.8424,38.892,38.8282,38.8849,44756.0
2015-06-16 10:30:00,54.83,54.87,54.8,54.87,97907.0,38.8849,38.9133,38.8637,38.9133,97907.0
2015-06-16 10:40:00,54.87,54.98,54.87,54.98,39306.0,38.9133,38.9913,38.9133,38.9913,39306.0
2015-06-16 10:50:00,54.97,55.02,54.96,55.02,54771.0,38.9842,39.0197,38.9771,39.0197,54771.0
2015-06-16 11:00:00,55.01,55.01,54.97,55.01,31731.0,39.0126,39.0126,38.9842,39.0126,31731.0
2015-06-16 11:10:00,55.0,55.15,55.0,55.07,62430.0,39.0055,39.1119,39.0055,39.0551,62430.0
2015-06-16 11:20:00,55.07,55.07,55.01,55.05,36458.0,39.0551,39.0551,39.0126,39.041,36458.0
2015-06-16 11:30:00,55.05,55.08,55.01,55.06,82393.0,39.041,39.0622,39.0126,39.048,82393.0
2015-06-16 11:40:00,55.06,55.06,55.0,55.03,29699.0,39.048,39.048,39.0055,39.0268,29699.0
2015-06-16 11:50:00,55.04,55.05,55.0,55.04,33581.0,39.0339,39.041,39.0055,39.0339,33581.0
2015-06-16 12:00:00,55.04,55.05,54.99,55.0,22473.0,39.0339,39.041,38.9984,39.0055,22473.0
2015-06-16 12:10:00,54.99,55.02,54.97,54.97,25099.0,38.9984,39.0197,38.9842,38.9842,25099.0
2015-06-16 12:20:00,54.97,55.02,54.97,55.01,23272.0,38.9842,39.0197,38.9842,39.0126,23272.0
2015-06-16 12:30:00,55.01,55.08,55.0,55.05,33333.0,39.0126,39.0622,39.0055,39.041,33333.0
2015-06-16 12:40:00,55.05,55.07,55.03,55.04,33870.0,39.041,39.0551,39.0268,39.0339,33870.0
2015-06-16 12:50:00,55.03,55.07,55.01,55.02,16445.0,39.0268,39.0551,39.0126,39.0197,16445.0
2015-06-16 13:00:00,55.01,55.05,55.01,55.03,55205.0,39.0126,39.041,39.0126,39.0268,55205.0
2015-06-16 13:10:00,55.02,55.06,55.0,55.01,29331.0,39.0197,39.048,39.0055,39.0126,29331.0
2015-06-16 13:20:00,55.0,55.04,55.0,55.04,36350.0,39.0055,39.0339,39.0055,39.0339,36350.0
2015-06-16 13:30:00,55.04,55.09,55.01,55.03,23122.0,39.0339,39.0693,39.0126,39.0268,23122.0
2015-06-16 13:40:00,55.03,55.07,55.02,55.05,29529.0,39.0268,39.0551,39.0197,39.041,29529.0
2015-06-16 13:50:00,55.05,55.07,55.03,55.03,26712.0,39.041,39.0551,39.0268,39.0268,26712.0
2015-06-16 14:00:00,55.03,55.05,55.0,55.03,53310.0,39.0268,39.041,39.0055,39.0268,53310.0
2015-06-16 14:10:00,55.03,55.04,55.03,55.03,12460.0,39.0268,39.0339,39.0268,39.0268,12460.0
2015-06-16 14:20:00,55.04,55.04,55.01,55.01,29535.0,39.0339,39.0339,39.0126,39.0126,29535.0
2015-06-16 14:30:00,55.01,55.05,55.01,55.04,101630.0,39.0126,39.041,39.0126,39.0339,101630.0
2015-06-16 14:40:00,55.03,55.1,55.02,55.1,37210.0,39.0268,39.0764,39.0197,39.0764,37210.0
2015-06-16 14:50:00,55.1,55.1,55.07,55.08,30373.0,39.0764,39.0764,39.0551,39.0622,30373.0
2015-06-16 15:00:00,55.08,55.11,55.07,55.08,43372.0,39.0622,39.0835,39.0551,39.0622,43372.0
2015-06-16 15:10:00,55.09,55.11,55.08,55.1,47577.0,39.0693,39.0835,39.0622,39.0764,47577.0
2015-06-16 15:20:00,55.1,55.12,55.08,55.11,43095.0,39.0764,39.0906,39.0622,39.0835,43095.0
2015-06-16 15:30:00,55.1,55.11,55.09,55.1,55969.0,39.0764,39.0835,39.0693,39.0764,55969.0
2015-06-16 15:40:00,55.09,55.11,55.06,55.1,68138.0,39.0693,39.0835,39.048,39.0764,68138.0
2015-06-16 15:50:00,55.11,55.11,55.06,55.08,124916.0,39.0835,39.0835,39.048,39.0622,124916.0
2015-06-17 09:30:00,55.06,55.25,55.0,55.19,98813.0,39.048,39.1828,39.0055,39.1402,98813.0
2015-06-17 09:40:00,55.19,55.28,55.17,55.27,36614.0,39.1402,39.2041,39.1261,39.197,36614.0
2015-06-17 09:50:00,55.27,55.27,55.14,55.17,30211.0,39.197,39.197,39.1048,39.1261,30211.0
2015-06-17 10:00:00,55.18,55.22,55.16,55.17,44955.0,39.1331,39.1615,39.119,39.1261,44955.0
2015-06-17 10:10:00,55.17,55.2,55.15,55.16,34038.0,39.1261,39.1473,39.1119,39.119,34038.0
2015-06-17 10:20:00,55.15,55.16,55.09,55.13,47869.0,39.1119,39.119,39.0693,39.0977,47869.0
2015-06-17 10:30:00,55.13,55.22,55.12,55.19,34417.0,39.0977,39.1615,39.0906,39.1402,34417.0
2015-06-17 10:40:00,55.19,55.25,55.16,55.25,32264.0,39.1402,39.1828,39.119,39.1828,32264.0
2015-06-17 10:50:00,55.25,55.28,55.21,55.26,35798.0,39.1828,39.2041,39.1544,39.1899,35798.0
2015-06-17 11:00:00,55.26,55.33,55.25,55.32,51144.0,39.1899,39.2395,39.1828,39.2324,51144.0
2015-06-17 11:10:00,55.32,55.34,55.28,55.29,98858.0,39.2324,39.2466,39.2041,39.2112,98858.0
2015-06-17 11:20:00,55.27,55.3,55.19,55.2,79391.0,39.197,39.2182,39.1402,39.1473,79391.0
2015-06-17 11:30:00,55.19,55.2,55.1,55.11,40145.0,39.1402,39.1473,39.0764,39.0835,40145.0
2015-06-17 11:40:00,55.1,55.1,55.06,55.09,31035.0,39.0764,39.0764,39.048,39.0693,31035.0
2015-06-17 11:50:00,55.09,55.16,55.09,55.15,30605.0,39.0693,39.119,39.0693,39.1119,30605.0
2015-06-17 12:00:00,55.14,55.14,54.99,55.04,46259.0,39.1048,39.1048,38.9984,39.0339,46259.0
2015-06-17 12:10:00,55.04,55.04,54.92,54.97,37156.0,39.0339,39.0339,38.9488,38.9842,37156.0
2015-06-17 12:20:00,54.97,54.99,54.93,54.93,28786.0,38.9842,38.9984,38.9558,38.9558,28786.0
2015-06-17 12:30:00,54.93,55.03,54.92,55.03,28525.0,38.9558,39.0268,38.9488,39.0268,28525.0
2015-06-17 12:40:00,55.03,55.04,54.88,54.89,42268.0,39.0268,39.0339,38.9204,38.9275,42268.0
2015-06-17 12:50:00,54.89,54.95,54.87,54.88,54136.0,38.9275,38.97,38.9133,38.9204,54136.0
2015-06-17 13:00:00,54.87,54.89,54.85,54.88,30290.0,38.9133,38.9275,38.8991,38.9204,30290.0
2015-06-17 13:10:00,54.88,54.92,54.88,54.89,18219.0,38.9204,38.9488,38.9204,38.9275,18219.0
2015-06-17 13:20:00,54.88,54.96,54.88,54.92,26305.0,38.9204,38.9771,38.9204,38.9488,26305.0
2015-06-17 13:30:00,54.92,54.95,54.92,54.95,33920.0,38.9488,38.97,38.9488,38.97,33920.0
2015-06-17 13:40:00,54.95,55.0,54.94,54.98,36176.0,38.97,39.0055,38.9629,38.9913,36176.0
2015-06-17 13:50:00,54.99,55.1,54.98,55.04,47920.0,38.9984,39.0764,38.9913,39.0339,47920.0
2015-06-17 14:00:00,55.03,55.34,54.89,55.32,106345.0,39.0268,39.2466,38.9275,39.2324,106345.0
2015-06-17 14:10:00,55.32,55.38,55.28,55.29,35337.0,39.2324,39.275,39.2041,39.2112,35337.0
2015-06-17 14:20:00,55.29,55.3,55.16,55.16,38777.0,39.2112,39.2182,39.119,39.119,38777.0
2015-06-17 14:30:00,55.15,55.26,55.12,55.26,128028.0,39.1119,39.1899,39.0906,39.1899,128028.0
2015-06-17 14:40:00,55.26,55.4,55.26,55.37,60989.0,39.1899,39.2892,39.1899,39.2679,60989.0
2015-06-17 14:50:00,55.37,55.37,55.31,55.31,34041.0,39.2679,39.2679,39.2253,39.2253,34041.0
2015-06-17 15:00:00,55.32,55.33,55.23,55.23,52977.0,39.2324,39.2395,39.1686,39.1686,52977.0
2015-06-17 15:10:00,55.23,55.34,55.23,55.3,51866.0,39.1686,39.2466,39.1686,39.2182,51866.0
2015-06-17 15:20:00,55.3,55.35,55.29,55.31,55486.0,39.2182,39.2537,39.2112,39.2253,55486.0
2015-06-17 15:30:00,55.32,55.34,55.29,55.32,64292.0,39.2324,39.2466,39.2112,39.2324,64292.0
2015-06-17 15:40:00,55.32,55.32,55.2,55.22,101595.0,39.2324,39.2324,39.1473,39.1615,101595.0
2015-06-17 15:50:00,55.21,55.28,55.19,55.25,159854.0,39.1544,39.2041,39.1402,39.1828,159854.0
2015-06-18 09:30:00,55.47,55.53,55.31,55.32,124742.0,39.3388,39.3814,39.2253,39.2324,124742.0
2015-06-18 09:40:00,55.33,55.48,55.32,55.48,145548.0,39.2395,39.3459,39.2324,39.3459,145548.0
2015-06-18 09:50:00,55.49,55.52,55.4,55.42,119634.0,39.353,39.3743,39.2892,39.3034,119634.0
2015-06-18 10:00:00,55.43,55.6,55.42,55.59,124461.0,39.3104,39.431,39.3034,39.4239,124461.0
2015-06-18 10:10:00,55.59,55.71,55.57,55.71,49596.0,39.4239,39.509,39.4097,39.509,49596.0
2015-06-18 10:20:00,55.72,55.86,55.71,55.86,69576.0,39.5161,39.6154,39.509,39.6154,69576.0
2015-06-18 10:30:00,55.86,55.9,55.84,55.9,53920.0,39.6154,39.6438,39.6012,39.6438,53920.0
2015-06-18 10:40:00,55.9,56.0,55.9,55.97,48856.0,39.6438,39.7147,39.6438,39.6934,48856.0
2015-06-18 10:50:00,55.97,56.06,55.95,56.04,76097.0,39.6934,39.7572,39.6792,39.7431,76097.0
2015-06-18 11:00:00,56.04,56.12,56.02,56.09,46608.0,39.7431,39.7998,39.7289,39.7785,46608.0
2015-06-18 11:10:00,56.09,56.09,56.03,56.09,36536.0,39.7785,39.7785,39.736,39.7785,36536.0
2015-06-18 11:20:00,56.08,56.11,55.98,55.99,55124.0,39.7714,39.7927,39.7005,39.7076,55124.0
2015-06-18 11:30:00,55.98,56.05,55.97,56.03,33057.0,39.7005,39.7501,39.6934,39.736,33057.0
2015-06-18 11:40:00,56.04,56.06,55.96,55.96,55768.0,39.7431,39.7572,39.6863,39.6863,55768.0
2015-06-18 11:50:00,55.97,55.98,55.9,55.92,35036.0,39.6934,39.7005,39.6438,39.6579,35036.0
2015-06-18 12:00:00,55.93,55.96,55.91,55.93,23509.0,39.665,39.6863,39.6509,39.665,23509.0
2015-06-18 12:10:00,55.93,55.95,55.9,55.93,26376.0,39.665,39.6792,39.6438,39.665,26376.0
2015-06-18 12:20:00,55.94,56.04,55.91,55.99,34287.0,39.6721,39.7431,39.6509,39.7076,34287.0
2015-06-18 12:30:00,55.98,56.15,55.98,56.12,47460.0,39.7005,39.8211,39.7005,39.7998,47460.0
2015-06-18 12:40:00,56.13,56.13,56.06,56.07,24378.0,39.8069,39.8069,39.7572,39.7643,24378.0
2015-06-18 12:50:00,56.07,56.09,56.03,56.03,16643.0,39.7643,39.7785,39.736,39.736,16643.0
2015-06-18 13:00:00,56.04,56.09,56.01,56.01,23856.0,39.7431,39.7785,39.7218,39.7218,23856.0
2015-06-18 13:10:00,56.01,56.05,55.96,55.98,19306.0,39.7218,39.7501,39.6863,39.7005,19306.0
2015-06-18 13:20:00,55.99,55.99,55.93,55.99,28324.0,39.7076,39.7076,39.665,39.7076,28324.0
2015-06-18 13:30:00,55.98,55.99,55.93,55.96,46125.0,39.7005,39.7076,39.665,39.6863,46125.0
2015-06-18 13:40:00,55.96,55.99,55.95,55.98,18947.0,39.6863,39.7076,39.6792,39.7005,18947.0
2015-06-18 13:50:00,55.99,56.02,55.97,56.01,31551.0,39.7076,39.7289,39.6934,39.7218,31551.0
2015-06-18 14:00:00,56.02,56.02,55.99,56.0,32942.0,39.7289,39.7289,39.7076,39.7147,32942.0
2015-06-18 14:10:00,55.99,56.0,55.98,55.98,30010.0,39.7076,39.7147,39.7005,39.7005,30010.0
2015-06-18 14:20:00,55.98,56.06,55.98,56.01,54092.0,39.7005,39.7572,39.7005,39.7218,54092.0
2015-06-18 14:30:00,56.0,56.06,56.0,56.05,35980.0,39.7147,39.7572,39.7147,39.7501,35980.0
2015-06-18 14:40:00,56.06,56.07,56.03,56.05,38599.0,39.7572,39.7643,39.736,39.7501,38599.0
2015-06-18 14:50:00,56.05,56.09,56.04,56.09,34613.0,39.7501,39.7785,39.7431,39.7785,34613.0
2015-06-18 15:00:00,56.08,56.08,55.97,55.98,47684.0,39.7714,39.7714,39.6934,39.7005,47684.0
2015-06-18 15:10:00,55.98,55.99,55.94,55.95,40589.0,39.7005,39.7076,39.6721,39.6792,40589.0
2015-06-18 15:20:00,55.94,56.04,55.94,56.02,57239.0,39.6721,39.7431,39.6721,39.7289,57239.0
2015-06-18 15:30:00,56.02,56.03,55.91,55.91,92748.0,39.7289,39.736,39.6509,39.6509,92748.0
2015-06-18 15:40:00,55.91,55.96,55.88,55.88,93239.0,39.6509,39.6863,39.6296,39.6296,93239.0
2015-06-18 15:50:00,55.89,55.89,55.81,55.82,215924.0,39.6367,39.6367,39.5799,39.587,215924.0
2015-06-19 09:30:00,55.85,55.98,55.67,55.95,722563.0,39.6083,39.7005,39.4807,39.6792,722563.0
2015-06-19 09:40:00,55.94,56.04,55.9,56.0,89753.0,39.6721,39.7431,39.6438,39.7147,89753.0
2015-06-19 09:50:00,56.0,56.14,56.0,56.06,32311.0,39.7147,39.814,39.7147,39.7572,32311.0
2015-06-19 10:00:00,56.06,56.16,56.05,56.15,32856.0,39.7572,39.8282,39.7501,39.8211,32856.0
2015-06-19 10:10:00,56.15,56.22,56.15,56.2,35863.0,39.8211,39.8707,39.8211,39.8565,35863.0
2015-06-19 10:20:00,56.21,56.3,56.2,56.26,36858.0,39.8636,39.9274,39.8565,39.8991,36858.0
2015-06-19 10:30:00,56.25,56.33,56.22,56.31,38814.0,39.892,39.9487,39.8707,39.9345,38814.0
2015-06-19 10:40:00,56.31,56.42,56.31,56.42,47495.0,39.9345,40.0125,39.9345,40.0125,47495.0
2015-06-19 10:50:00,56.42,56.42,56.3,56.33,62097.0,40.0125,40.0125,39.9274,39.9487,62097.0
2015-06-19 11:00:00,56.33,56.33,56.22,56.22,50729.0,39.9487,39.9487,39.8707,39.8707,50729.0
2015-06-19 11:10:00,56.23,56.23,56.2,56.21,26240.0,39.8778,39.8778,39.8565,39.8636,26240.0
2015-06-19 11:20:00,56.2,56.22,56.19,56.21,36347.0,39.8565,39.8707,39.8494,39.8636,36347.0
2015-06-19 11:30:00,56.21,56.28,56.19,56.27,32452.0,39.8636,39.9133,39.8494,39.9062,32452.0
2015-06-19 11:40:00,56.27,56.28,56.23,56.27,24857.0,39.9062,39.9133,39.8778,39.9062,24857.0
2015-06-19 11:50:00,56.26,56.27,56.24,56.27,23689.0,39.8991,39.9062,39.8849,39.9062,23689.0
2015-06-19 12:00:00,56.27,56.29,56.22,56.28,125402.0,39.9062,39.9203,39.8707,39.9133,125402.0
2015-06-19 12:10:00,56.28,56.28,56.2,56.23,76863.0,39.9133,39.9133,39.8565,39.8778,76863.0
2015-06-19 12:20:00,56.22,56.23,56.2,56.2,11084.0,39.8707,39.8778,39.8565,39.8565,11084.0
2015-06-19 12:30:00,56.2,56.28,56.19,56.27,106983.0,39.8565,39.9133,39.8494,39.9062,106983.0
2015-06-19 12:40:00,56.26,56.38,56.26,56.37,350036.0,39.8991,39.9842,39.8991,39.9771,350036.0
2015-06-19 12:50:00,56.36,56.37,56.31,56.33,28578.0,39.97,39.9771,39.9345,39.9487,28578.0
2015-06-19 13:00:00,56.33,56.36,56.31,56.35,18719.0,39.9487,39.97,39.9345,39.9629,18719.0
2015-06-19 13:10:00,56.35,56.35,56.29,56.31,38378.0,39.9629,39.9629,39.9203,39.9345,38378.0
2015-06-19 13:20:00,56.32,56.35,56.32,56.34,36539.0,39.9416,39.9629,39.9416,39.9558,36539.0
2015-06-19 13:30:00,56.34,56.39,56.33,56.34,51006.0,39.9558,39.9913,39.9487,39.9558,51006.0
2015-06-19 13:40:00,56.33,56.34,56.27,56.28,28164.0,39.9487,39.9558,39.9062,39.9133,28164.0
2015-06-19 13:50:00,56.27,56.28,56.25,56.26,38060.0,39.9062,39.9133,39.892,39.8991,38060.0
2015-06-19 14:00:00,56.26,56.27,56.21,56.22,46562.0,39.8991,39.9062,39.8636,39.8707,46562.0
2015-06-19 14:10:00,56.21,56.24,56.2,56.24,32982.0,39.8636,39.8849,39.8565,39.8849,32982.0
2015-06-19 14:20:00,56.24,56.24,56.13,56.19,65925.0,39.8849,39.8849,39.8069,39.8494,65925.0
2015-06-19 14:30:00,56.19,56.24,56.18,56.24,25423.0,39.8494,39.8849,39.8423,39.8849,25423.0
2015-06-19 14:40:00,56.23,56.25,56.22,56.23,44639.0,39.8778,39.892,39.8707,39.8778,44639.0
2015-06-19 14:50:00,56.22,56.26,56.19,56.25,126547.0,39.8707,39.8991,39.8494,39.892,126547.0
2015-06-19 15:00:00,56.26,56.26,56.21,56.25,46529.0,39.8991,39.8991,39.8636,39.892,46529.0
2015-06-19 15:10:00,56.25,56.25,56.13,56.16,49665.0,39.892,39.892,39.8069,39.8282,49665.0
2015-06-19 15:20:00,56.17,56.18,56.12,56.13,47993.0,39.8352,39.8423,39.7998,39.8069,47993.0
2015-06-19 15:30:00,56.12,56.16,56.11,56.14,61736.0,39.7998,39.8282,39.7927,39.814,61736.0
2015-06-19 15:40:00,56.15,56.18,56.12,56.17,176061.0,39.8211,39.8423,39.7998,39.8352,176061.0
2015-06-19 15:50:00,56.16,56.19,56.11,56.11,189512.0,39.8282,39.8494,39.7927,39.7927,189512.0
2015-06-22 09:30:00,56.39,56.43,56.28,56.37,87341.0,39.9913,40.0196,39.9133,39.9771,87341.0
2015-06-22 09:40:00,56.37,56.5,56.36,56.44,77894.0,39.9771,40.0693,39.97,40.0267,77894.0
2015-06-22 09:50:00,56.45,56.55,56.45,56.5,88054.0,40.0338,40.1047,40.0338,40.0693,88054.0
2015-06-22 10:00:00,56.49,56.49,56.41,56.46,25387.0,40.0622,40.0622,40.0055,40.0409,25387.0
2015-06-22 10:10:00,56.46,56.5,56.44,56.49,49484.0,40.0409,40.0693,40.0267,40.0622,49484.0
2015-06-22 10:20:00,56.5,56.53,56.45,56.51,15906.0,40.0693,40.0906,40.0338,40.0764,15906.0
2015-06-22 10:30:00,56.51,56.65,56.51,56.65,57284.0,40.0764,40.1757,40.0764,40.1757,57284.0
2015-06-22 10:40:00,56.65,56.75,56.6,56.67,75899.0,40.1757,40.2466,40.1402,40.1898,75899.0
2015-06-22 10:50:00,56.67,56.76,56.63,56.76,46424.0,40.1898,40.2537,40.1615,40.2537,46424.0
2015-06-22 11:00:00,56.75,56.84,56.73,56.81,56182.0,40.2466,40.3104,40.2324,40.2891,56182.0
2015-06-22 11:10:00,56.81,56.84,56.79,56.79,89500.0,40.2891,40.3104,40.2749,40.2749,89500.0
2015-06-22 11:20:00,56.8,56.85,56.79,56.84,30056.0,40.282,40.3175,40.2749,40.3104,30056.0
2015-06-22 11:30:00,56.83,56.86,56.8,56.8,22780.0,40.3033,40.3246,40.282,40.282,22780.0
2015-06-22 11:40:00,56.8,56.8,56.74,56.76,68496.0,40.282,40.282,40.2395,40.2537,68496.0
2015-06-22 11:50:00,56.76,56.76,56.66,56.67,18787.0,40.2537,40.2537,40.1827,40.1898,18787.0
2015-06-22 12:00:00,56.67,56.72,56.65,56.65,30475.0,40.1898,40.2253,40.1757,40.1757,30475.0
2015-06-22 12:10:00,56.65,56.76,56.63,56.74,38887.0,40.1757,40.2537,40.1615,40.2395,38887.0
2015-06-22 12:20:00,56.75,56.75,56.64,56.69,36427.0,40.2466,40.2466,40.1686,40.204,36427.0
2015-06-22 12:30:00,56.68,56.69,56.65,56.69,19831.0,40.1969,40.204,40.1757,40.204,19831.0
2015-06-22 12:40:00,56.69,56.69,56.63,56.64,23841.0,40.204,40.204,40.1615,40.1686,23841.0
2015-06-22 12:50:00,56.64,56.69,56.64,56.66,13134.0,40.1686,40.204,40.1686,40.1827,13134.0
2015-06-22 13:00:00,56.66,56.7,56.63,56.63,22598.0,40.1827,40.2111,40.1615,40.1615,22598.0
2015-06-22 13:10:00,56.64,56.64,56.62,56.64,32134.0,40.1686,40.1686,40.1544,40.1686,32134.0
2015-06-22 13:20:00,56.63,56.64,56.63,56.63,14677.0,40.1615,40.1686,40.1615,40.1615,14677.0
2015-06-22 13:30:00,56.63,56.66,56.63,56.65,30700.0,40.1615,40.1827,40.1615,40.1757,30700.0
2015-06-22 13:40:00,56.67,56.69,56.66,56.69,43195.0,40.1898,40.204,40.1827,40.204,43195.0
2015-06-22 13:50:00,56.69,56.72,56.67,56.68,35064.0,40.204,40.2253,40.1898,40.1969,35064.0
2015-06-22 14:00:00,56.69,56.69,56.64,56.66,18456.0,40.204,40.204,40.1686,40.1827,18456.0
2015-06-22 14:10:00,56.65,56.66,56.63,56.63,14891.0,40.1757,40.1827,40.1615,40.1615,14891.0
2015-06-22 14:20:00,56.64,56.64,56.55,56.55,125568.0,40.1686,40.1686,40.1047,40.1047,125568.0
2015-06-22 14:30:00,56.55,56.62,56.53,56.59,25014.0,40.1047,40.1544,40.0906,40.1331,25014.0
2015-06-22 14:40:00,56.59,56.6,56.53,56.59,45956.0,40.1331,40.1402,40.0906,40.1331,45956.0
2015-06-22 14:50:00,56.59,56.65,56.59,56.61,29902.0,40.1331,40.1757,40.1331,40.1473,29902.0
2015-06-22 15:00:00,56.61,56.62,56.57,56.59,27352.0,40.1473,40.1544,40.1189,40.1331,27352.0
2015-06-22 15:10:00,56.6,56.61,56.58,56.6,35128.0,40.1402,40.1473,40.126,40.1402,35128.0
2015-06-22 15:20:00,56.6,56.62,56.58,56.59,42851.0,40.1402,40.1544,40.126,40.1331,42851.0
2015-06-22 15:30:00,56.59,56.6,56.54,56.55,58509.0,40.1331,40.1402,40.0976,40.1047,58509.0
2015-06-22 15:40:00,56.55,56.58,56.54,56.56,87900.0,40.1047,40.126,40.0976,40.1118,87900.0
2015-06-22 15:50:00,56.55,56.59,56.53,56.59,169915.0,40.1047,40.1331,40.0906,40.1331,169915.0
2015-06-23 09:30:00,56.57,56.71,56.57,56.62,73464.0,40.1189,40.2182,40.1189,40.1544,73464.0
2015-06-23 09:40:00,56.63,56.7,56.61,56.65,29675.0,40.1615,40.2111,40.1473,40.1757,29675.0
2015-06-23 09:50:00,56.65,56.71,56.64,56.7,23753.0,40.1757,40.2182,40.1686,40.2111,23753.0
2015-06-23 10:00:00,56.7,56.79,56.67,56.76,45629.0,40.2111,40.2749,40.1898,40.2537,45629.0
2015-06-23 10:10:00,56.75,56.78,56.64,56.64,25517.0,40.2466,40.2679,40.1686,40.1686,25517.0
2015-06-23 10:20:00,56.64,56.68,56.58,56.61,31869.0,40.1686,40.1969,40.126,40.1473,31869.0
2015-06-23 10:30:00,56.61,56.65,56.58,56.6,30339.0,40.1473,40.1757,40.126,40.1402,30339.0
2015-06-23 10:40:00,56.59,56.61,56.55,56.57,22076.0,40.1331,40.1473,40.1047,40.1189,22076.0
2015-06-23 10:50:00,56.56,56.6,56.52,56.6,18389.0,40.1118,40.1402,40.0835,40.1402,18389.0
2015-06-23 11:00:00,56.6,56.65,56.53,56.61,59479.0,40.1402,40.1757,40.0906,40.1473,59479.0
2015-06-23 11:10:00,56.61,56.62,56.52,56.55,36507.0,40.1473,40.1544,40.0835,40.1047,36507.0
2015-06-23 11:20:00,56.55,56.56,56.44,56.46,39893.0,40.1047,40.1118,40.0267,40.0409,39893.0
2015-06-23 11:30:00,56.46,56.58,56.44,56.52,37657.0,40.0409,40.126,40.0267,40.0835,37657.0
2015-06-23 11:40:00,56.53,56.58,56.52,56.57,23718.0,40.0906,40.126,40.0835,40.1189,23718.0
2015-06-23 11:50:00,56.58,56.59,56.54,56.54,13186.0,40.126,40.1331,40.0976,40.0976,13186.0
2015-06-23 12:00:00,56.53,56.54,56.49,56.51,25149.0,40.0906,40.0976,40.0622,40.0764,25149.0
2015-06-23 12:10:00,56.51,56.53,56.49,56.49,19368.0,40.0764,40.0906,40.0622,40.0622,19368.0
2015-06-23 12:20:00,56.49,56.5,56.46,56.49,22315.0,40.0622,40.0693,40.0409,40.0622,22315.0
2015-06-23 12:30:00,56.48,56.5,56.46,56.49,30380.0,40.0551,40.0693,40.0409,40.0622,30380.0
2015-06-23 12:40:00,56.5,56.55,56.46,56.53,45415.0,40.0693,40.1047,40.0409,40.0906,45415.0
2015-06-23 12:50:00,56.53,56.54,56.47,56.48,33130.0,40.0906,40.0976,40.048,40.0551,33130.0
2015-06-23 13:00:00,56.48,56.53,56.44,56.47,44355.0,40.0551,40.0906,40.0267,40.048,44355.0
2015-06-23 13:10:00,56.47,56.49,56.45,56.46,32332.0,40.048,40.0622,40.0338,40.0409,32332.0
2015-06-23 13:20:00,56.46,56.49,56.42,56.48,34322.0,40.0409,40.0622,40.0125,40.0551,34322.0
2015-06-23 13:30:00,56.48,56.49,56.43,56.47,27453.0,40.0551,40.0622,40.0196,40.048,27453.0
2015-06-23 13:40:00,56.47,56.49,56.45,56.45,28654.0,40.048,40.0622,40.0338,40.0338,28654.0
2015-06-23 13:50:00,56.46,56.46,56.42,56.44,26726.0,40.0409,40.0409,40.0125,40.0267,26726.0
2015-06-23 14:00:00,56.44,56.52,56.44,56.49,40740.0,40.0267,40.0835,40.0267,40.0622,40740.0
2015-06-23 14:10:00,56.48,56.52,56.46,56.48,26749.0,40.0551,40.0835,40.0409,40.0551,26749.0
2015-06-23 14:20:00,56.48,56.51,56.46,56.5,33590.0,40.0551,40.0764,40.0409,40.0693,33590.0
2015-06-23 14:30:00,56.49,56.58,56.47,56.56,41152.0,40.0622,40.126,40.048,40.1118,41152.0
2015-06-23 14:40:00,56.55,56.61,56.55,56.6,59477.0,40.1047,40.1473,40.1047,40.1402,59477.0
2015-06-23 14:50:00,56.6,56.61,56.57,56.6,64530.0,40.1402,40.1473,40.1189,40.1402,64530.0
2015-06-23 15:00:00,56.6,56.62,56.55,56.57,54114.0,40.1402,40.1544,40.1047,40.1189,54114.0
2015-06-23 15:10:00,56.57,56.57,56.54,56.56,32970.0,40.1189,40.1189,40.0976,40.1118,32970.0
2015-06-23 15:20:00,56.55,56.62,56.55,56.61,44556.0,40.1047,40.1544,40.1047,40.1473,44556.0
2015-06-23 15:30:00,56.61,56.64,56.6,56.61,65923.0,40.1473,40.1686,40.1402,40.1473,65923.0
2015-06-23 15:40:00,56.61,56.62,56.59,56.6,76558.0,40.1473,40.1544,40.1331,40.1402,76558.0
2015-06-23 15:50:00,56.61,56.62,56.57,56.57,208958.0,40.1473,40.1544,40.1189,40.1189,208958.0
2015-06-24 09:30:00,56.55,56.82,56.41,56.78,61219.0,40.1047,40.2962,40.0055,40.2679,61219.0
2015-06-24 09:40:00,56.78,56.89,56.74,56.85,113459.0,40.2679,40.3459,40.2395,40.3175,113459.0
2015-06-24 09:50:00,56.85,56.91,56.76,56.78,64562.0,40.3175,40.36,40.2537,40.2679,64562.0
2015-06-24 10:00:00,56.78,56.81,56.75,56.8,76121.0,40.2679,40.2891,40.2466,40.282,76121.0
2015-06-24 10:10:00,56.79,56.85,56.78,56.85,100940.0,40.2749,40.3175,40.2679,40.3175,100940.0
2015-06-24 10:20:00,56.84,56.89,56.78,56.79,168817.0,40.3104,40.3459,40.2679,40.2749,168817.0
2015-06-24 10:30:00,56.79,56.8,56.73,56.74,80434.0,40.2749,40.282,40.2324,40.2395,80434.0
2015-06-24 10:40:00,56.75,56.75,56.61,56.64,49919.0,40.2466,40.2466,40.1473,40.1686,49919.0
2015-06-24 10:50:00,56.65,56.69,56.57,56.6,70981.0,40.1757,40.204,40.1189,40.1402,70981.0
2015-06-24 11:00:00,56.59,56.71,56.52,56.67,134909.0,40.1331,40.2182,40.0835,40.1898,134909.0
2015-06-24 11:10:00,56.66,56.67,56.57,56.66,69176.0,40.1827,40.1898,40.1189,40.1827,69176.0
2015-06-24 11:20:00,56.65,56.66,56.56,56.59,61103.0,40.1757,40.1827,40.1118,40.1331,61103.0
2015-06-24 11:30:00,56.59,56.63,56.57,56.63,102450.0,40.1331,40.1615,40.1189,40.1615,102450.0
2015-06-24 11:40:00,56.63,56.66,56.57,56.58,65731.0,40.1615,40.1827,40.1189,40.126,65731.0
2015-06-24 11:50:00,56.57,56.6,56.55,56.58,47842.0,40.1189,40.1402,40.1047,40.126,47842.0
2015-06-24 12:00:00,56.58,56.58,56.49,56.49,49204.0,40.126,40.126,40.0622,40.0622,49204.0
2015-06-24 12:10:00,56.49,56.56,56.47,56.56,39817.0,40.0622,40.1118,40.048,40.1118,39817.0
2015-06-24 12:20:00,56.56,56.58,56.52,56.57,142924.0,40.1118,40.126,40.0835,40.1189,142924.0
2015-06-24 12:30:00,56.58,56.62,56.56,56.62,25795.0,40.126,40.1544,40.1118,40.1544,25795.0
2015-06-24 12:40:00,56.62,56.63,56.59,56.61,93803.0,40.1544,40.1615,40.1331,40.1473,93803.0
2015-06-24 12:50:00,56.6,56.62,56.59,56.6,29642.0,40.1402,40.1544,40.1331,40.1402,29642.0
2015-06-24 13:00:00,56.6,56.61,56.57,56.6,42417.0,40.1402,40.1473,40.1189,40.1402,42417.0
2015-06-24 13:10:00,56.6,56.61,56.55,56.57,37635.0,40.1402,40.1473,40.1047,40.1189,37635.0
2015-06-24 13:20:00,56.56,56.57,56.41,56.47,49071.0,40.1118,40.1189,40.0055,40.048,49071.0
2015-06-24 13:30:00,56.46,56.52,56.46,56.52,61686.0,40.0409,40.0835,40.0409,40.0835,61686.0
2015-06-24 13:40:00,56.51,56.58,56.5,56.55,64637.0,40.0764,40.126,40.0693,40.1047,64637.0
2015-06-24 13:50:00,56.55,56.58,56.52,56.56,47158.0,40.1047,40.126,40.0835,40.1118,47158.0
2015-06-24 14:00:00,56.55,56.57,56.53,56.55,49894.0,40.1047,40.1189,40.0906,40.1047,49894.0
2015-06-24 14:10:00,56.54,56.55,56.5,56.51,44127.0,40.0976,40.1047,40.0693,40.0764,44127.0
2015-06-24 14:20:00,56.51,56.53,56.48,56.53,55379.0,40.0764,40.0906,40.0551,40.0906,55379.0
2015-06-24 14:30:00,56.52,56.57,56.5,56.56,60392.0,40.0835,40.1189,40.0693,40.1118,60392.0
2015-06-24 14:40:00,56.56,56.6,56.55,56.59,50164.0,40.1118,40.1402,40.1047,40.1331,50164.0
2015-06-24 14:50:00,56.6,56.62,56.58,56.59,75446.0,40.1402,40.1544,40.126,40.1331,75446.0
2015-06-24 15:00:00,56.6,56.6,56.47,56.48,60910.0,40.1402,40.1402,40.048,40.0551,60910.0
2015-06-24 15:10:00,56.48,56.54,56.45,56.54,74943.0,40.0551,40.0976,40.0338,40.0976,74943.0
2015-06-24 15:20:00,56.54,56.61,56.53,56.61,90303.0,40.0976,40.1473,40.0906,40.1473,90303.0
2015-06-24 15:30:00,56.6,56.63,56.59,56.63,115328.0,40.1402,40.1615,40.1331,40.1615,115328.0
2015-06-24 15:40:00,56.63,56.64,56.59,56.62,151385.0,40.1615,40.1686,40.1331,40.1544,151385.0
2015-06-24 15:50:00,56.62,56.62,56.55,56.56,325979.0,40.1544,40.1544,40.1047,40.1118,325979.0
2015-06-25 09:30:00,57.02,57.02,56.45,56.55,60665.0,40.4381,40.4381,40.0338,40.1047,60665.0
2015-06-25 09:40:00,56.54,56.56,56.44,56.5,26048.0,40.0976,40.1118,40.0267,40.0693,26048.0
2015-06-25 09:50:00,56.5,56.55,56.47,56.53,25830.0,40.0693,40.1047,40.048,40.0906,25830.0
2015-06-25 10:00:00,56.52,56.53,56.47,56.51,78795.0,40.0835,40.0906,40.048,40.0764,78795.0
2015-06-25 10:10:00,56.5,56.63,56.49,56.62,57035.0,40.0693,40.1615,40.0622,40.1544,57035.0
2015-06-25 10:20:00,56.62,56.64,56.5,56.57,83919.0,40.1544,40.1686,40.0693,40.1189,83919.0
2015-06-25 10:30:00,56.57,56.58,56.5,56.53,80612.0,40.1189,40.126,40.0693,40.0906,80612.0
2015-06-25 10:40:00,56.52,56.61,56.49,56.61,52565.0,40.0835,40.1473,40.0622,40.1473,52565.0
2015-06-25 10:50:00,56.6,56.6,56.5,56.55,53254.0,40.1402,40.1402,40.0693,40.1047,53254.0
2015-06-25 11:00:00,56.54,56.63,56.53,56.58,138597.0,40.0976,40.1615,40.0906,40.126,138597.0
2015-06-25 11:10:00,56.58,56.63,56.54,56.55,53723.0,40.126,40.1615,40.0976,40.1047,53723.0
2015-06-25 11:20:00,56.55,56.56,56.51,56.51,34878.0,40.1047,40.1118,40.0764,40.0764,34878.0
2015-06-25 11:30:00,56.52,56.54,56.48,56.51,77699.0,40.0835,40.0976,40.0551,40.0764,77699.0
2015-06-25 11:40:00,56.51,56.51,56.48,56.49,32515.0,40.0764,40.0764,40.0551,40.0622,32515.0
2015-06-25 11:50:00,56.5,56.52,56.49,56.52,33290.0,40.0693,40.0835,40.0622,40.0835,33290.0
2015-06-25 12:00:00,56.51,56.52,56.47,56.5,34494.0,40.0764,40.0835,40.048,40.0693,34494.0
2015-06-25 12:10:00,56.5,56.5,56.45,56.47,33636.0,40.0693,40.0693,40.0338,40.048,33636.0
2015-06-25 12:20:00,56.48,56.49,56.41,56.43,51490.0,40.0551,40.0622,40.0055,40.0196,51490.0
2015-06-25 12:30:00,56.43,56.48,56.42,56.47,30300.0,40.0196,40.0551,40.0125,40.048,30300.0
2015-06-25 12:40:00,56.48,56.48,56.42,56.44,24853.0,40.0551,40.0551,40.0125,40.0267,24853.0
2015-06-25 12:50:00,56.44,56.46,56.41,56.44,30374.0,40.0267,40.0409,40.0055,40.0267,30374.0
2015-06-25 13:00:00,56.44,56.44,56.39,56.4,54554.0,40.0267,40.0267,39.9913,39.9984,54554.0
2015-06-25 13:10:00,56.4,56.44,56.38,56.39,65182.0,39.9984,40.0267,39.9842,39.9913,65182.0
2015-06-25 13:20:00,56.4,56.42,56.38,56.41,30440.0,39.9984,40.0125,39.9842,40.0055,30440.0
2015-06-25 13:30:00,56.41,56.42,56.36,56.38,63005.0,40.0055,40.0125,39.97,39.9842,63005.0
2015-06-25 13:40:00,56.38,56.51,56.37,56.51,62743.0,39.9842,40.0764,39.9771,40.0764,62743.0
2015-06-25 13:50:00,56.51,56.51,56.45,56.51,76618.0,40.0764,40.0764,40.0338,40.0764,76618.0
2015-06-25 14:00:00,56.51,56.51,56.43,56.47,76140.0,40.0764,40.0764,40.0196,40.048,76140.0
2015-06-25 14:10:00,56.46,56.46,56.39,56.42,33010.0,40.0409,40.0409,39.9913,40.0125,33010.0
2015-06-25 14:20:00,56.43,56.43,56.31,56.35,46582.0,40.0196,40.0196,39.9345,39.9629,46582.0
2015-06-25 14:30:00,56.34,56.38,56.31,56.37,32076.0,39.9558,39.9842,39.9345,39.9771,32076.0
2015-06-25 14:40:00,56.37,56.45,56.36,56.43,67046.0,39.9771,40.0338,39.97,40.0196,67046.0
2015-06-25 14:50:00,56.43,56.43,56.35,56.4,51438.0,40.0196,40.0196,39.9629,39.9984,51438.0
2015-06-25 15:00:00,56.4,56.52,56.39,56.5,84610.0,39.9984,40.0835,39.9913,40.0693,84610.0
2015-06-25 15:10:00,56.51,56.51,56.44,56.48,63280.0,40.0764,40.0764,40.0267,40.0551,63280.0
2015-06-25 15:20:00,56.48,56.51,56.46,56.48,87969.0,40.0551,40.0764,40.0409,40.0551,87969.0
2015-06-25 15:30:00,56.48,56.5,56.46,56.49,117212.0,40.0551,40.0693,40.0409,40.0622,117212.0
2015-06-25 15:40:00,56.49,56.5,56.46,56.47,142649.0,40.0622,40.0693,40.0409,40.048,142649.0
2015-06-25 15:50:00,56.48,56.51,56.47,56.48,292242.0,40.0551,40.0764,40.048,40.0551,292242.0
2015-06-26 09:30:00,56.69,56.8,56.5,56.67,208893.0,40.204,40.282,40.0693,40.1898,208893.0
2015-06-26 09:40:00,56.66,56.78,56.64,56.73,184718.0,40.1827,40.2679,40.1686,40.2324,184718.0
2015-06-26 09:50:00,56.73,56.92,56.7,56.84,164154.0,40.2324,40.3671,40.2111,40.3104,164154.0
2015-06-26 10:00:00,56.84,56.89,56.79,56.8,171539.0,40.3104,40.3459,40.2749,40.282,171539.0
2015-06-26 10:10:00,56.81,56.85,56.75,56.81,96112.0,40.2891,40.3175,40.2466,40.2891,96112.0
2015-06-26 10:20:00,56.81,56.84,56.75,56.82,88298.0,40.2891,40.3104,40.2466,40.2962,88298.0
2015-06-26 10:30:00,56.83,57.04,56.78,57.01,329895.0,40.3033,40.4522,40.2679,40.431,329895.0
2015-06-26 10:40:00,57.02,57.06,56.91,56.92,184543.0,40.4381,40.4664,40.36,40.3671,184543.0
2015-06-26 10:50:00,56.92,56.97,56.83,56.92,208456.0,40.3671,40.4026,40.3033,40.3671,208456.0
2015-06-26 11:00:00,56.91,56.95,56.85,56.89,54535.0,40.36,40.3884,40.3175,40.3459,54535.0
2015-06-26 11:10:00,56.89,56.92,56.87,56.88,49761.0,40.3459,40.3671,40.3317,40.3388,49761.0
2015-06-26 11:20:00,56.88,56.89,56.85,56.88,48470.0,40.3388,40.3459,40.3175,40.3388,48470.0
2015-06-26 11:30:00,56.87,56.9,56.79,56.83,49313.0,40.3317,40.353,40.2749,40.3033,49313.0
2015-06-26 11:40:00,56.84,56.84,56.77,56.78,59676.0,40.3104,40.3104,40.2608,40.2679,59676.0
2015-06-26 11:50:00,56.78,56.79,56.7,56.78,50568.0,40.2679,40.2749,40.2111,40.2679,50568.0
2015-06-26 12:00:00,56.78,56.81,56.77,56.79,33118.0,40.2679,40.2891,40.2608,40.2749,33118.0
2015-06-26 12:10:00,56.79,56.79,56.74,56.77,77673.0,40.2749,40.2749,40.2395,40.2608,77673.0
2015-06-26 12:20:00,56.78,56.79,56.76,56.79,25632.0,40.2679,40.2749,40.2537,40.2749,25632.0
2015-06-26 12:30:00,56.78,56.79,56.67,56.7,47905.0,40.2679,40.2749,40.1898,40.2111,47905.0
2015-06-26 12:40:00,56.7,56.71,56.65,56.68,32075.0,40.2111,40.2182,40.1757,40.1969,32075.0
2015-06-26 12:50:00,56.68,56.69,56.61,56.61,36343.0,40.1969,40.204,40.1473,40.1473,36343.0
2015-06-26 13:00:00,56.6,56.63,56.52,56.52,57788.0,40.1402,40.1615,40.0835,40.0835,57788.0
2015-06-26 13:10:00,56.52,56.54,56.49,56.51,59410.0,40.0835,40.0976,40.0622,40.0764,59410.0
2015-06-26 13:20:00,56.51,56.56,56.47,56.55,40112.0,40.0764,40.1118,40.048,40.1047,40112.0
2015-06-26 13:30:00,56.55,56.57,56.52,56.55,38140.0,40.1047,40.1189,40.0835,40.1047,38140.0
2015-06-26 13:40:00,56.55,56.67,56.55,56.67,59787.0,40.1047,40.1898,40.1047,40.1898,59787.0
2015-06-26 13:50:00,56.68,56.68,56.64,56.67,43366.0,40.1969,40.1969,40.1686,40.1898,43366.0
2015-06-26 14:00:00,56.66,56.73,56.66,56.71,68952.0,40.1827,40.2324,40.1827,40.2182,68952.0
2015-06-26 14:10:00,56.7,56.73,56.69,56.73,86200.0,40.2111,40.2324,40.204,40.2324,86200.0
2015-06-26 14:20:00,56.73,56.8,56.72,56.8,55997.0,40.2324,40.282,40.2253,40.282,55997.0
2015-06-26 14:30:00,56.8,56.82,56.75,56.82,56869.0,40.282,40.2962,40.2466,40.2962,56869.0
2015-06-26 14:40:00,56.82,56.82,56.76,56.76,97735.0,40.2962,40.2962,40.2537,40.2537,97735.0
2015-06-26 14:50:00,56.77,56.79,56.75,56.77,60822.0,40.2608,40.2749,40.2466,40.2608,60822.0
2015-06-26 15:00:00,56.76,56.91,56.76,56.89,95886.0,40.2537,40.36,40.2537,40.3459,95886.0
2015-06-26 15:10:00,56.89,56.89,56.83,56.87,89501.0,40.3459,40.3459,40.3033,40.3317,89501.0
2015-06-26 15:20:00,56.87,56.87,56.8,56.83,88640.0,40.3317,40.3317,40.282,40.3033,88640.0
2015-06-26 15:30:00,56.84,56.84,56.81,56.82,237437.0,40.3104,40.3104,40.2891,40.2962,237437.0
2015-06-26 15:40:00,56.81,56.91,56.8,56.91,118279.0,40.2891,40.36,40.282,40.36,118279.0
2015-06-26 15:50:00,56.9,56.98,56.9,56.95,365544.0,40.353,40.4097,40.353,40.3884,365544.0
2015-06-29 09:30:00,56.52,56.74,56.34,56.42,183468.0,40.0835,40.2395,39.9558,40.0125,183468.0
2015-06-29 09:40:00,56.4,56.51,56.35,56.51,68707.0,39.9984,40.0764,39.9629,40.0764,68707.0
2015-06-29 09:50:00,56.51,56.55,56.43,56.44,35140.0,40.0764,40.1047,40.0196,40.0267,35140.0
2015-06-29 10:00:00,56.42,56.59,56.4,56.55,38253.0,40.0125,40.1331,39.9984,40.1047,38253.0
2015-06-29 10:10:00,56.55,56.63,56.53,56.59,44325.0,40.1047,40.1615,40.0906,40.1331,44325.0
2015-06-29 10:20:00,56.58,56.62,56.55,56.59,42665.0,40.126,40.1544,40.1047,40.1331,42665.0
2015-06-29 10:30:00,56.59,56.59,56.53,56.56,39317.0,40.1331,40.1331,40.0906,40.1118,39317.0
2015-06-29 10:40:00,56.55,56.61,56.54,56.58,41846.0,40.1047,40.1473,40.0976,40.126,41846.0
2015-06-29 10:50:00,56.58,56.61,56.57,56.58,47915.0,40.126,40.1473,40.1189,40.126,47915.0
2015-06-29 11:00:00,56.58,56.65,56.57,56.6,123835.0,40.126,40.1757,40.1189,40.1402,123835.0
2015-06-29 11:10:00,56.6,56.62,56.51,56.52,51267.0,40.1402,40.1544,40.0764,40.0835,51267.0
2015-06-29 11:20:00,56.51,56.65,56.51,56.64,55041.0,40.0764,40.1757,40.0764,40.1686,55041.0
2015-06-29 11:30:00,56.63,56.66,56.58,56.59,24030.0,40.1615,40.1827,40.126,40.1331,24030.0
2015-06-29 11:40:00,56.59,56.66,56.59,56.63,20349.0,40.1331,40.1827,40.1331,40.1615,20349.0
2015-06-29 11:50:00,56.63,56.66,56.59,56.65,67028.0,40.1615,40.1827,40.1331,40.1757,67028.0
2015-06-29 12:00:00,56.65,56.69,56.63,56.69,24340.0,40.1757,40.204,40.1615,40.204,24340.0
2015-06-29 12:10:00,56.69,56.69,56.61,56.63,29076.0,40.204,40.204,40.1473,40.1615,29076.0
2015-06-29 12:20:00,56.62,56.63,56.52,56.57,76698.0,40.1544,40.1615,40.0835,40.1189,76698.0
2015-06-29 12:30:00,56.57,56.57,56.47,56.51,44339.0,40.1189,40.1189,40.048,40.0764,44339.0
2015-06-29 12:40:00,56.51,56.53,56.44,56.45,37842.0,40.0764,40.0906,40.0267,40.0338,37842.0
2015-06-29 12:50:00,56.45,56.46,56.4,56.42,33583.0,40.0338,40.0409,39.9984,40.0125,33583.0
2015-06-29 13:00:00,56.42,56.43,56.36,56.42,41748.0,40.0125,40.0196,39.97,40.0125,41748.0
2015-06-29 13:10:00,56.41,56.47,56.38,56.46,34711.0,40.0055,40.048,39.9842,40.0409,34711.0
2015-06-29 13:20:00,56.46,56.53,56.46,56.48,61722.0,40.0409,40.0906,40.0409,40.0551,61722.0
2015-06-29 13:30:00,56.47,56.51,56.45,56.48,33292.0,40.048,40.0764,40.0338,40.0551,33292.0
2015-06-29 13:40:00,56.48,56.52,56.44,56.51,32353.0,40.0551,40.0835,40.0267,40.0764,32353.0
2015-06-29 13:50:00,56.52,56.52,56.46,56.5,44222.0,40.0835,40.0835,40.0409,40.0693,44222.0
2015-06-29 14:00:00,56.49,56.51,56.48,56.5,30387.0,40.0622,40.0764,40.0551,40.0693,30387.0
2015-06-29 14:10:00,56.51,56.51,56.4,56.42,87708.0,40.0764,40.0764,39.9984,40.0125,87708.0
2015-06-29 14:20:00,56.43,56.45,56.33,56.36,111007.0,40.0196,40.0338,39.9487,39.97,111007.0
2015-06-29 14:30:00,56.35,56.42,56.31,56.41,47053.0,39.9629,40.0125,39.9345,40.0055,47053.0
2015-06-29 14:40:00,56.42,56.51,56.4,56.48,63292.0,40.0125,40.0764,39.9984,40.0551,63292.0
2015-06-29 14:50:00,56.48,56.49,56.4,56.4,60733.0,40.0551,40.0622,39.9984,39.9984,60733.0
2015-06-29 15:00:00,56.39,56.41,56.36,56.37,48012.0,39.9913,40.0055,39.97,39.9771,48012.0
2015-06-29 15:10:00,56.36,56.39,56.28,56.33,54782.0,39.97,39.9913,39.9133,39.9487,54782.0
2015-06-29 15:20:00,56.33,56.42,56.29,56.29,67384.0,39.9487,40.0125,39.9203,39.9203,67384.0
2015-06-29 15:30:00,56.29,56.33,56.18,56.18,145161.0,39.9203,39.9487,39.8423,39.8423,145161.0
2015-06-29 15:40:00,56.17,56.18,56.03,56.1,162702.0,39.8352,39.8423,39.736,39.7856,162702.0
2015-06-29 15:50:00,56.1,56.16,55.99,56.04,278011.0,39.7856,39.8282,39.7076,39.7431,278011.0
2015-06-30 09:30:00,56.36,56.49,55.97,56.01,120260.0,39.97,40.0622,39.6934,39.7218,120260.0
2015-06-30 09:40:00,55.99,56.14,55.97,56.0,67379.0,39.7076,39.814,39.6934,39.7147,67379.0
2015-06-30 09:50:00,56.0,56.11,55.96,55.96,48349.0,39.7147,39.7927,39.6863,39.6863,48349.0
2015-06-30 10:00:00,55.98,56.14,55.96,56.11,74929.0,39.7005,39.814,39.6863,39.7927,74929.0
2015-06-30 10:10:00,56.12,56.15,56.02,56.06,63597.0,39.7998,39.8211,39.7289,39.7572,63597.0
2015-06-30 10:20:00,56.06,56.24,56.04,56.21,87804.0,39.7572,39.8849,39.7431,39.8636,87804.0
2015-06-30 10:30:00,56.21,56.21,56.08,56.09,35128.0,39.8636,39.8636,39.7714,39.7785,35128.0
2015-06-30 10:40:00,56.09,56.14,56.02,56.06,41456.0,39.7785,39.814,39.7289,39.7572,41456.0
2015-06-30 10:50:00,56.05,56.23,56.0,56.16,40532.0,39.7501,39.8778,39.7147,39.8282,40532.0
2015-06-30 11:00:00,56.16,56.16,56.11,56.13,42782.0,39.8282,39.8282,39.7927,39.8069,42782.0
2015-06-30 11:10:00,56.12,56.36,56.09,56.35,97095.0,39.7998,39.97,39.7785,39.9629,97095.0
2015-06-30 11:20:00,56.35,56.35,56.13,56.13,99422.0,39.9629,39.9629,39.8069,39.8069,99422.0
2015-06-30 11:30:00,56.13,56.19,56.04,56.06,50332.0,39.8069,39.8494,39.7431,39.7572,50332.0
2015-06-30 11:40:00,56.07,56.11,56.03,56.07,78206.0,39.7643,39.7927,39.736,39.7643,78206.0
2015-06-30 11:50:00,56.08,56.08,55.97,55.98,97447.0,39.7714,39.7714,39.6934,39.7005,97447.0
2015-06-30 12:00:00,55.98,55.99,55.92,55.97,90773.0,39.7005,39.7076,39.6579,39.6934,90773.0
2015-06-30 12:10:00,55.98,55.98,55.89,55.92,70645.0,39.7005,39.7005,39.6367,39.6579,70645.0
2015-06-30 12:20:00,55.92,55.92,55.75,55.77,89619.0,39.6579,39.6579,39.5374,39.5516,89619.0
2015-06-30 12:30:00,55.78,55.8,55.72,55.73,56899.0,39.5587,39.5728,39.5161,39.5232,56899.0
2015-06-30 12:40:00,55.75,55.77,55.72,55.75,30482.0,39.5374,39.5516,39.5161,39.5374,30482.0
2015-06-30 12:50:00,55.75,55.83,55.75,55.83,46958.0,39.5374,39.5941,39.5374,39.5941,46958.0
2015-06-30 13:00:00,55.83,55.9,55.77,55.78,71219.0,39.5941,39.6438,39.5516,39.5587,71219.0
2015-06-30 13:10:00,55.78,55.79,55.74,55.76,94792.0,39.5587,39.5658,39.5303,39.5445,94792.0
2015-06-30 13:20:00,55.77,55.8,55.73,55.78,56867.0,39.5516,39.5728,39.5232,39.5587,56867.0
2015-06-30 13:30:00,55.78,55.84,55.77,55.83,62165.0,39.5587,39.6012,39.5516,39.5941,62165.0
2015-06-30 13:40:00,55.83,55.89,55.81,55.89,28240.0,39.5941,39.6367,39.5799,39.6367,28240.0
2015-06-30 13:50:00,55.9,55.99,55.9,55.9,42685.0,39.6438,39.7076,39.6438,39.6438,42685.0
2015-06-30 14:00:00,55.91,56.05,55.89,56.03,66845.0,39.6509,39.7501,39.6367,39.736,66845.0
2015-06-30 14:10:00,56.02,56.06,55.98,55.98,51949.0,39.7289,39.7572,39.7005,39.7005,51949.0
2015-06-30 14:20:00,55.98,56.0,55.84,55.89,103433.0,39.7005,39.7147,39.6012,39.6367,103433.0
2015-06-30 14:30:00,55.88,55.97,55.88,55.92,77334.0,39.6296,39.6934,39.6296,39.6579,77334.0
2015-06-30 14:40:00,55.93,55.94,55.82,55.9,44775.0,39.665,39.6721,39.587,39.6438,44775.0
2015-06-30 14:50:00,55.91,55.91,55.82,55.83,38877.0,39.6509,39.6509,39.587,39.5941,38877.0
2015-06-30 15:00:00,55.83,55.88,55.81,55.83,59980.0,39.5941,39.6296,39.5799,39.5941,59980.0
2015-06-30 15:10:00,55.83,55.85,55.72,55.72,57467.0,39.5941,39.6083,39.5161,39.5161,57467.0
2015-06-30 15:20:00,55.73,55.76,55.69,55.73,55107.0,39.5232,39.5445,39.4948,39.5232,55107.0
2015-06-30 15:30:00,55.72,55.8,55.71,55.79,93751.0,39.5161,39.5728,39.509,39.5658,93751.0
2015-06-30 15:40:00,55.78,55.78,55.65,55.78,110583.0,39.5587,39.5587,39.4665,39.5587,110583.0
2015-06-30 15:50:00,55.77,55.8,55.7,55.7,215792.0,39.5516,39.5728,39.5019,39.5019,215792.0
2015-07-01 09:30:00,55.12,55.45,54.35,54.78,632379.0,39.0906,39.3246,38.5445,38.8495,632379.0
2015-07-01 09:40:00,54.78,54.95,54.31,54.42,353069.0,38.8495,38.97,38.5162,38.5942,353069.0
2015-07-01 09:50:00,54.43,54.49,54.13,54.14,380661.0,38.6013,38.6438,38.3885,38.3956,380661.0
2015-07-01 10:00:00,54.13,54.68,54.13,54.45,436250.0,38.3885,38.7786,38.3885,38.6154,436250.0
2015-07-01 10:10:00,54.45,54.53,54.33,54.41,329171.0,38.6154,38.6722,38.5303,38.5871,329171.0
2015-07-01 10:20:00,54.41,54.95,54.37,54.92,431311.0,38.5871,38.97,38.5587,38.9488,431311.0
2015-07-01 10:30:00,54.91,55.09,54.73,55.0,277165.0,38.9417,39.0693,38.814,39.0055,277165.0
2015-07-01 10:40:00,55.0,55.15,55.0,55.02,178168.0,39.0055,39.1119,39.0055,39.0197,178168.0
2015-07-01 10:50:00,55.02,55.27,54.94,55.22,213732.0,39.0197,39.197,38.9629,39.1615,213732.0
2015-07-01 11:00:00,55.23,55.36,55.23,55.32,163990.0,39.1686,39.2608,39.1686,39.2324,163990.0
2015-07-01 11:10:00,55.32,55.58,55.3,55.57,215943.0,39.2324,39.4168,39.2182,39.4097,215943.0
2015-07-01 11:20:00,55.58,55.9,55.57,55.78,263652.0,39.4168,39.6438,39.4097,39.5587,263652.0
2015-07-01 11:30:00,55.79,55.94,55.74,55.85,174730.0,39.5658,39.6721,39.5303,39.6083,174730.0
2015-07-01 11:40:00,55.85,56.09,55.84,56.04,174152.0,39.6083,39.7785,39.6012,39.7431,174152.0
2015-07-01 11:50:00,56.03,56.14,55.95,56.0,125176.0,39.736,39.814,39.6792,39.7147,125176.0
2015-07-01 12:00:00,56.0,56.1,55.92,56.01,117043.0,39.7147,39.7856,39.6579,39.7218,117043.0
2015-07-01 12:10:00,56.02,56.2,56.01,56.19,102578.0,39.7289,39.8565,39.7218,39.8494,102578.0
2015-07-01 12:20:00,56.18,56.31,56.09,56.26,144329.0,39.8423,39.9345,39.7785,39.8991,144329.0
2015-07-01 12:30:00,56.27,56.31,56.23,56.28,99469.0,39.9062,39.9345,39.8778,39.9133,99469.0
2015-07-01 12:40:00,56.29,56.29,56.01,56.02,107380.0,39.9203,39.9203,39.7218,39.7289,107380.0
2015-07-01 12:50:00,56.03,56.12,56.01,56.12,89378.0,39.736,39.7998,39.7218,39.7998,89378.0
2015-07-01 13:00:00,56.11,56.11,55.93,56.0,112857.0,39.7927,39.7927,39.665,39.7147,112857.0
2015-07-01 13:10:00,55.99,56.21,55.99,56.2,70743.0,39.7076,39.8636,39.7076,39.8565,70743.0
2015-07-01 13:20:00,56.21,56.29,56.09,56.09,134361.0,39.8636,39.9203,39.7785,39.7785,134361.0
2015-07-01 13:30:00,56.09,56.1,55.94,55.95,115063.0,39.7785,39.7856,39.6721,39.6792,115063.0
2015-07-01 13:40:00,55.95,56.11,55.89,56.09,105144.0,39.6792,39.7927,39.6367,39.7785,105144.0
2015-07-01 13:50:00,56.09,56.17,55.99,56.03,109012.0,39.7785,39.8352,39.7076,39.736,109012.0
2015-07-01 14:00:00,56.04,56.07,55.9,55.99,82090.0,39.7431,39.7643,39.6438,39.7076,82090.0
2015-07-01 14:10:00,56.0,56.15,55.99,56.15,51789.0,39.7147,39.8211,39.7076,39.8211,51789.0
2015-07-01 14:20:00,56.16,56.38,56.14,56.34,112952.0,39.8282,39.9842,39.814,39.9558,112952.0
2015-07-01 14:30:00,56.33,56.37,56.26,56.36,76516.0,39.9487,39.9771,39.8991,39.97,76516.0
2015-07-01 14:40:00,56.37,56.4,56.29,56.32,75329.0,39.9771,39.9984,39.9203,39.9416,75329.0
2015-07-01 14:50:00,56.32,56.5,56.32,56.43,122395.0,39.9416,40.0693,39.9416,40.0196,122395.0
2015-07-01 15:00:00,56.43,56.63,56.37,56.52,184992.0,40.0196,40.1615,39.9771,40.0835,184992.0
2015-07-01 15:10:00,56.52,56.67,56.51,56.66,122934.0,40.0835,40.1898,40.0764,40.1827,122934.0
2015-07-01 15:20:00,56.67,56.92,56.66,56.92,253871.0,40.1898,40.3671,40.1827,40.3671,253871.0
2015-07-01 15:30:00,56.91,56.93,56.77,56.89,267735.0,40.36,40.3742,40.2608,40.3459,267735.0
2015-07-01 15:40:00,56.89,56.98,56.87,56.98,286192.0,40.3459,40.4097,40.3317,40.4097,286192.0
2015-07-01 15:50:00,56.98,57.18,56.85,57.1,724917.0,40.4097,40.5515,40.3175,40.4948,724917.0
2015-07-02 09:30:00,57.18,57.66,57.02,57.44,464343.0,40.5515,40.8919,40.4381,40.7359,464343.0
2015-07-02 09:40:00,57.44,57.47,57.21,57.28,428090.0,40.7359,40.7572,40.5728,40.6224,428090.0
2015-07-02 09:50:00,57.28,57.33,57.24,57.32,167159.0,40.6224,40.6579,40.5941,40.6508,167159.0
2015-07-02 10:00:00,57.31,57.45,57.26,57.43,233717.0,40.6437,40.743,40.6083,40.7288,233717.0
2015-07-02 10:10:00,57.43,57.47,57.35,57.35,230062.0,40.7288,40.7572,40.6721,40.6721,230062.0
2015-07-02 10:20:00,57.35,57.49,57.35,57.44,175637.0,40.6721,40.7714,40.6721,40.7359,175637.0
2015-07-02 10:30:00,57.45,57.57,57.44,57.56,274188.0,40.743,40.8281,40.7359,40.821,274188.0
2015-07-02 10:40:00,57.55,57.8,57.54,57.76,318061.0,40.8139,40.9912,40.8068,40.9629,318061.0
2015-07-02 10:50:00,57.76,57.76,57.58,57.59,214600.0,40.9629,40.9629,40.8352,40.8423,214600.0
2015-07-02 11:00:00,57.59,57.66,57.5,57.6,136826.0,40.8423,40.8919,40.7785,40.8494,136826.0
2015-07-02 11:10:00,57.61,57.61,57.54,57.59,154148.0,40.8565,40.8565,40.8068,40.8423,154148.0
2015-07-02 11:20:00,57.6,57.67,57.5,57.57,168394.0,40.8494,40.899,40.7785,40.8281,168394.0
2015-07-02 11:30:00,57.57,57.58,57.5,57.58,154942.0,40.8281,40.8352,40.7785,40.8352,154942.0
2015-07-02 11:40:00,57.57,57.68,57.48,57.66,143616.0,40.8281,40.9061,40.7643,40.8919,143616.0
2015-07-02 11:50:00,57.66,57.68,57.4,57.45,147566.0,40.8919,40.9061,40.7076,40.743,147566.0
2015-07-02 12:00:00,57.45,57.48,57.35,57.37,141241.0,40.743,40.7643,40.6721,40.6863,141241.0
2015-07-02 12:10:00,57.37,57.38,57.21,57.23,120224.0,40.6863,40.6934,40.5728,40.587,120224.0
2015-07-02 12:20:00,57.23,57.28,57.19,57.24,119861.0,40.587,40.6224,40.5586,40.5941,119861.0
2015-07-02 12:30:00,57.24,57.35,57.22,57.22,97086.0,40.5941,40.6721,40.5799,40.5799,97086.0
2015-07-02 12:40:00,57.22,57.29,57.17,57.26,130282.0,40.5799,40.6295,40.5444,40.6083,130282.0
2015-07-02 12:50:00,57.25,57.29,57.18,57.28,100842.0,40.6012,40.6295,40.5515,40.6224,100842.0
2015-07-02 13:00:00,57.29,57.29,57.18,57.26,120215.0,40.6295,40.6295,40.5515,40.6083,120215.0
2015-07-02 13:10:00,57.26,57.28,57.09,57.2,177731.0,40.6083,40.6224,40.4877,40.5657,177731.0
2015-07-02 13:20:00,57.2,57.24,57.09,57.23,158216.0,40.5657,40.5941,40.4877,40.587,158216.0
2015-07-02 13:30:00,57.24,57.28,57.11,57.21,175276.0,40.5941,40.6224,40.5019,40.5728,175276.0
2015-07-02 13:40:00,57.2,57.26,57.16,57.25,119472.0,40.5657,40.6083,40.5373,40.6012,119472.0
2015-07-02 13:50:00,57.24,57.3,57.0,57.0,176831.0,40.5941,40.6366,40.4239,40.4239,176831.0
2015-07-02 14:00:00,56.99,57.01,56.89,56.95,169288.0,40.4168,40.431,40.3459,40.3884,169288.0
2015-07-02 14:10:00,56.95,57.18,56.94,57.08,207212.0,40.3884,40.5515,40.3813,40.4806,207212.0
2015-07-02 14:20:00,57.09,57.17,57.03,57.08,180968.0,40.4877,40.5444,40.4451,40.4806,180968.0
2015-07-02 14:30:00,57.08,57.09,56.96,57.0,135544.0,40.4806,40.4877,40.3955,40.4239,135544.0
2015-07-02 14:40:00,57.01,57.01,56.84,56.98,92801.0,40.431,40.431,40.3104,40.4097,92801.0
2015-07-02 14:50:00,56.97,57.02,56.93,57.0,108308.0,40.4026,40.4381,40.3742,40.4239,108308.0
2015-07-02 15:00:00,56.99,57.09,56.94,57.02,137058.0,40.4168,40.4877,40.3813,40.4381,137058.0
2015-07-02 15:10:00,57.02,57.02,56.91,56.99,123064.0,40.4381,40.4381,40.36,40.4168,123064.0
2015-07-02 15:20:00,57.0,57.04,56.99,57.0,156225.0,40.4239,40.4522,40.4168,40.4239,156225.0
2015-07-02 15:30:00,56.99,57.02,56.92,57.02,165931.0,40.4168,40.4381,40.3671,40.4381,165931.0
2015-07-02 15:40:00,57.03,57.11,57.01,57.08,227041.0,40.4451,40.5019,40.431,40.4806,227041.0
2015-07-02 15:50:00,57.09,57.15,57.04,57.04,359013.0,40.4877,40.5303,40.4522,40.4522,359013.0
2015-07-06 09:30:00,56.91,57.3,56.8,57.25,172907.0,40.36,40.6366,40.282,40.6012,172907.0
2015-07-06 09:40:00,57.25,57.29,57.16,57.2,58047.0,40.6012,40.6295,40.5373,40.5657,58047.0
2015-07-06 09:50:00,57.21,57.3,57.15,57.2,77429.0,40.5728,40.6366,40.5303,40.5657,77429.0
2015-07-06 10:00:00,57.19,57.23,57.13,57.19,90431.0,40.5586,40.587,40.5161,40.5586,90431.0
2015-07-06 10:10:00,57.19,57.28,57.14,57.22,108253.0,40.5586,40.6224,40.5232,40.5799,108253.0
2015-07-06 10:20:00,57.22,57.22,57.07,57.08,75215.0,40.5799,40.5799,40.4735,40.4806,75215.0
2015-07-06 10:30:00,57.08,57.13,56.99,56.99,69831.0,40.4806,40.5161,40.4168,40.4168,69831.0
2015-07-06 10:40:00,56.99,57.14,56.96,57.06,74196.0,40.4168,40.5232,40.3955,40.4664,74196.0
2015-07-06 10:50:00,57.06,57.07,57.0,57.02,50340.0,40.4664,40.4735,40.4239,40.4381,50340.0
2015-07-06 11:00:00,57.02,57.03,56.93,56.98,84516.0,40.4381,40.4451,40.3742,40.4097,84516.0
2015-07-06 11:10:00,56.98,56.98,56.91,56.94,47476.0,40.4097,40.4097,40.36,40.3813,47476.0
2015-07-06 11:20:00,56.94,56.95,56.77,56.82,72506.0,40.3813,40.3884,40.2608,40.2962,72506.0
2015-07-06 11:30:00,56.82,56.88,56.82,56.86,71791.0,40.2962,40.3388,40.2962,40.3246,71791.0
2015-07-06 11:40:00,56.87,56.87,56.82,56.85,50675.0,40.3317,40.3317,40.2962,40.3175,50675.0
2015-07-06 11:50:00,56.85,56.85,56.74,56.84,56394.0,40.3175,40.3175,40.2395,40.3104,56394.0
2015-07-06 12:00:00,56.83,56.85,56.81,56.84,32963.0,40.3033,40.3175,40.2891,40.3104,32963.0
2015-07-06 12:10:00,56.85,56.85,56.77,56.77,47757.0,40.3175,40.3175,40.2608,40.2608,47757.0
2015-07-06 12:20:00,56.77,56.82,56.72,56.77,57910.0,40.2608,40.2962,40.2253,40.2608,57910.0
2015-07-06 12:30:00,56.77,56.77,56.64,56.65,76010.0,40.2608,40.2608,40.1686,40.1757,76010.0
2015-07-06 12:40:00,56.65,56.68,56.59,56.61,82352.0,40.1757,40.1969,40.1331,40.1473,82352.0
2015-07-06 12:50:00,56.6,56.62,56.56,56.57,47173.0,40.1402,40.1544,40.1118,40.1189,47173.0
2015-07-06 13:00:00,56.57,56.66,56.57,56.61,65464.0,40.1189,40.1827,40.1189,40.1473,65464.0
2015-07-06 13:10:00,56.61,56.63,56.49,56.52,56932.0,40.1473,40.1615,40.0622,40.0835,56932.0
2015-07-06 13:20:00,56.51,56.52,56.44,56.46,54881.0,40.0764,40.0835,40.0267,40.0409,54881.0
2015-07-06 13:30:00,56.45,56.51,56.39,56.51,52565.0,40.0338,40.0764,39.9913,40.0764,52565.0
2015-07-06 13:40:00,56.5,56.51,56.41,56.47,56922.0,40.0693,40.0764,40.0055,40.048,56922.0
2015-07-06 13:50:00,56.48,56.48,56.4,56.42,38007.0,40.0551,40.0551,39.9984,40.0125,38007.0
2015-07-06 14:00:00,56.41,56.44,56.39,56.43,40974.0,40.0055,40.0267,39.9913,40.0196,40974.0
2015-07-06 14:10:00,56.43,56.48,56.4,56.45,46170.0,40.0196,40.0551,39.9984,40.0338,46170.0
2015-07-06 14:20:00,56.46,56.5,56.37,56.39,71872.0,40.0409,40.0693,39.9771,39.9913,71872.0
2015-07-06 14:30:00,56.39,56.44,56.38,56.38,43750.0,39.9913,40.0267,39.9842,39.9842,43750.0
2015-07-06 14:40:00,56.38,56.44,56.31,56.43,61657.0,39.9842,40.0267,39.9345,40.0196,61657.0
2015-07-06 14:50:00,56.43,56.45,56.37,56.37,46434.0,40.0196,40.0338,39.9771,39.9771,46434.0
2015-07-06 15:00:00,56.37,56.41,56.34,56.4,45441.0,39.9771,40.0055,39.9558,39.9984,45441.0
2015-07-06 15:10:00,56.41,56.44,56.35,56.39,78623.0,40.0055,40.0267,39.9629,39.9913,78623.0
2015-07-06 15:20:00,56.39,56.42,56.34,56.36,77404.0,39.9913,40.0125,39.9558,39.97,77404.0
2015-07-06 15:30:00,56.36,56.47,56.35,56.45,145384.0,39.97,40.048,39.9629,40.0338,145384.0
2015-07-06 15:40:00,56.45,56.51,56.38,56.45,117036.0,40.0338,40.0764,39.9842,40.0338,117036.0
2015-07-06 15:50:00,56.46,56.59,56.46,56.59,388379.0,40.0409,40.1331,40.0409,40.1331,388379.0
2015-07-07 09:30:00,56.7,56.89,56.6,56.86,96351.0,40.2111,40.3459,40.1402,40.3246,96351.0
2015-07-07 09:40:00,56.86,56.86,56.7,56.76,62246.0,40.3246,40.3246,40.2111,40.2537,62246.0
2015-07-07 09:50:00,56.76,56.82,56.71,56.78,77129.0,40.2537,40.2962,40.2182,40.2679,77129.0
2015-07-07 10:00:00,56.79,56.79,56.67,56.75,63700.0,40.2749,40.2749,40.1898,40.2466,63700.0
2015-07-07 10:10:00,56.75,56.84,56.74,56.8,67931.0,40.2466,40.3104,40.2395,40.282,67931.0
2015-07-07 10:20:00,56.8,56.86,56.71,56.77,92196.0,40.282,40.3246,40.2182,40.2608,92196.0
2015-07-07 10:30:00,56.77,56.82,56.7,56.73,69705.0,40.2608,40.2962,40.2111,40.2324,69705.0
2015-07-07 10:40:00,56.73,56.77,56.68,56.77,84865.0,40.2324,40.2608,40.1969,40.2608,84865.0
2015-07-07 10:50:00,56.77,56.83,56.73,56.81,98721.0,40.2608,40.3033,40.2324,40.2891,98721.0
2015-07-07 11:00:00,56.8,56.81,56.71,56.75,60498.0,40.282,40.2891,40.2182,40.2466,60498.0
2015-07-07 11:10:00,56.75,56.82,56.73,56.78,85688.0,40.2466,40.2962,40.2324,40.2679,85688.0
2015-07-07 11:20:00,56.78,56.78,56.63,56.67,68323.0,40.2679,40.2679,40.1615,40.1898,68323.0
2015-07-07 11:30:00,56.67,56.77,56.61,56.76,76701.0,40.1898,40.2608,40.1473,40.2537,76701.0
2015-07-07 11:40:00,56.75,56.89,56.75,56.86,56625.0,40.2466,40.3459,40.2466,40.3246,56625.0
2015-07-07 11:50:00,56.86,57.03,56.8,57.01,81397.0,40.3246,40.4451,40.282,40.431,81397.0
2015-07-07 12:00:00,57.01,57.07,56.98,57.06,43270.0,40.431,40.4735,40.4097,40.4664,43270.0
2015-07-07 12:10:00,57.06,57.08,57.0,57.04,51405.0,40.4664,40.4806,40.4239,40.4522,51405.0
2015-07-07 12:20:00,57.05,57.1,57.04,57.05,34494.0,40.4593,40.4948,40.4522,40.4593,34494.0
2015-07-07 12:30:00,57.05,57.12,57.03,57.12,42947.0,40.4593,40.509,40.4451,40.509,42947.0
2015-07-07 12:40:00,57.12,57.19,57.08,57.15,42763.0,40.509,40.5586,40.4806,40.5303,42763.0
2015-07-07 12:50:00,57.15,57.33,57.14,57.28,58352.0,40.5303,40.6579,40.5232,40.6224,58352.0
2015-07-07 13:00:00,57.28,57.3,57.22,57.27,37591.0,40.6224,40.6366,40.5799,40.6154,37591.0
2015-07-07 13:10:00,57.26,57.45,57.26,57.33,47388.0,40.6083,40.743,40.6083,40.6579,47388.0
2015-07-07 13:20:00,57.33,57.4,57.27,57.38,72279.0,40.6579,40.7076,40.6154,40.6934,72279.0
2015-07-07 13:30:00,57.39,57.45,57.36,57.44,89220.0,40.7005,40.743,40.6792,40.7359,89220.0
2015-07-07 13:40:00,57.44,57.53,57.4,57.5,56844.0,40.7359,40.7997,40.7076,40.7785,56844.0
2015-07-07 13:50:00,57.51,57.52,57.46,57.52,41217.0,40.7856,40.7927,40.7501,40.7927,41217.0
2015-07-07 14:00:00,57.52,57.56,57.46,57.55,68634.0,40.7927,40.821,40.7501,40.8139,68634.0
2015-07-07 14:10:00,57.56,57.56,57.44,57.45,44201.0,40.821,40.821,40.7359,40.743,44201.0
2015-07-07 14:20:00,57.45,57.5,57.42,57.48,62483.0,40.743,40.7785,40.7217,40.7643,62483.0
2015-07-07 14:30:00,57.48,57.62,57.45,57.62,165067.0,40.7643,40.8636,40.743,40.8636,165067.0
2015-07-07 14:40:00,57.62,57.81,57.61,57.78,179650.0,40.8636,40.9983,40.8565,40.977,179650.0
2015-07-07 14:50:00,57.78,57.92,57.74,57.89,210205.0,40.977,41.0763,40.9487,41.0551,210205.0
2015-07-07 15:00:00,57.9,57.92,57.8,57.82,104888.0,41.0621,41.0763,40.9912,41.0054,104888.0
2015-07-07 15:10:00,57.83,57.87,57.74,57.85,132359.0,41.0125,41.0409,40.9487,41.0267,132359.0
2015-07-07 15:20:00,57.84,57.93,57.8,57.88,103339.0,41.0196,41.0834,40.9912,41.048,103339.0
2015-07-07 15:30:00,57.87,57.98,57.86,57.89,162092.0,41.0409,41.1189,41.0338,41.0551,162092.0
2015-07-07 15:40:00,57.9,57.9,57.8,57.81,107600.0,41.0621,41.0621,40.9912,40.9983,107600.0
2015-07-07 15:50:00,57.82,57.91,57.81,57.9,199534.0,41.0054,41.0692,40.9983,41.0621,199534.0
2015-07-08 09:30:00,57.29,57.41,57.01,57.33,97148.0,40.9434,41.0292,40.7433,40.972,97148.0
2015-07-08 09:40:00,57.3,57.42,57.28,57.32,68329.0,40.9506,41.0364,40.9363,40.9649,68329.0
2015-07-08 09:50:00,57.34,57.53,57.34,57.46,91579.0,40.9792,41.115,40.9792,41.0649,91579.0
2015-07-08 10:00:00,57.46,57.46,57.27,57.44,107551.0,41.0649,41.0649,40.9292,41.0506,107551.0
2015-07-08 10:10:00,57.43,57.48,57.35,57.44,93249.0,41.0435,41.0792,40.9863,41.0506,93249.0
2015-07-08 10:20:00,57.44,57.45,57.3,57.36,120595.0,41.0506,41.0578,40.9506,40.9935,120595.0
2015-07-08 10:30:00,57.36,57.45,57.3,57.44,82336.0,40.9935,41.0578,40.9506,41.0506,82336.0
2015-07-08 10:40:00,57.45,57.46,57.32,57.37,183198.0,41.0578,41.0649,40.9649,41.0006,183198.0
2015-07-08 10:50:00,57.38,57.47,57.31,57.34,117944.0,41.0078,41.0721,40.9577,40.9792,117944.0
2015-07-08 11:00:00,57.35,57.38,57.17,57.18,119171.0,40.9863,41.0078,40.8577,40.8648,119171.0
2015-07-08 11:10:00,57.18,57.22,57.12,57.2,93006.0,40.8648,40.8934,40.822,40.8791,93006.0
2015-07-08 11:20:00,57.19,57.2,57.08,57.1,66675.0,40.872,40.8791,40.7934,40.8077,66675.0
2015-07-08 11:30:00,57.1,57.19,57.08,57.18,79337.0,40.8077,40.872,40.7934,40.8648,79337.0
2015-07-08 11:40:00,57.19,57.23,57.1,57.18,66238.0,40.872,40.9006,40.8077,40.8648,66238.0
2015-07-08 11:50:00,57.18,57.23,57.14,57.23,100236.0,40.8648,40.9006,40.8362,40.9006,100236.0
2015-07-08 12:00:00,57.23,57.25,57.15,57.24,77044.0,40.9006,40.9149,40.8434,40.9077,77044.0
2015-07-08 12:10:00,57.25,57.25,57.19,57.21,43373.0,40.9149,40.9149,40.872,40.8863,43373.0
2015-07-08 12:20:00,57.21,57.3,57.2,57.24,44878.0,40.8863,40.9506,40.8791,40.9077,44878.0
2015-07-08 12:30:00,57.25,57.25,57.21,57.23,31972.0,40.9149,40.9149,40.8863,40.9006,31972.0
2015-07-08 12:40:00,57.22,57.25,57.17,57.23,37743.0,40.8934,40.9149,40.8577,40.9006,37743.0
2015-07-08 12:50:00,57.24,57.4,57.23,57.36,42411.0,40.9077,41.0221,40.9006,40.9935,42411.0
2015-07-08 13:00:00,57.35,57.36,57.25,57.28,60690.0,40.9863,40.9935,40.9149,40.9363,60690.0
2015-07-08 13:10:00,57.28,57.37,57.21,57.26,60086.0,40.9363,41.0006,40.8863,40.922,60086.0
2015-07-08 13:20:00,57.25,57.35,57.2,57.35,36692.0,40.9149,40.9863,40.8791,40.9863,36692.0
2015-07-08 13:30:00,57.35,57.36,57.23,57.29,40749.0,40.9863,40.9935,40.9006,40.9434,40749.0
2015-07-08 13:40:00,57.3,57.42,57.19,57.34,81777.0,40.9506,41.0364,40.872,40.9792,81777.0
2015-07-08 13:50:00,57.35,57.43,57.3,57.31,35578.0,40.9863,41.0435,40.9506,40.9577,35578.0
2015-07-08 14:00:00,57.32,57.4,57.18,57.26,62557.0,40.9649,41.0221,40.8648,40.922,62557.0
2015-07-08 14:10:00,57.27,57.31,57.2,57.2,47224.0,40.9292,40.9577,40.8791,40.8791,47224.0
2015-07-08 14:20:00,57.2,57.26,57.16,57.21,59786.0,40.8791,40.922,40.8505,40.8863,59786.0
2015-07-08 14:30:00,57.21,57.21,57.08,57.1,43331.0,40.8863,40.8863,40.7934,40.8077,43331.0
2015-07-08 14:40:00,57.11,57.16,57.0,57.02,62201.0,40.8148,40.8505,40.7362,40.7505,62201.0
2015-07-08 14:50:00,57.02,57.14,57.0,57.05,80719.0,40.7505,40.8362,40.7362,40.7719,80719.0
2015-07-08 15:00:00,57.06,57.22,57.05,57.16,63446.0,40.7791,40.8934,40.7719,40.8505,63446.0
2015-07-08 15:10:00,57.15,57.26,57.12,57.13,70649.0,40.8434,40.922,40.822,40.8291,70649.0
2015-07-08 15:20:00,57.14,57.16,56.99,57.02,83305.0,40.8362,40.8505,40.729,40.7505,83305.0
2015-07-08 15:30:00,57.01,57.13,57.01,57.05,86335.0,40.7433,40.8291,40.7433,40.7719,86335.0
2015-07-08 15:40:00,57.07,57.16,56.96,57.05,158967.0,40.7862,40.8505,40.7076,40.7719,158967.0
2015-07-08 15:50:00,57.05,57.06,56.95,56.97,245034.0,40.7719,40.7791,40.7005,40.7148,245034.0
2015-07-09 09:30:00,57.41,57.67,57.27,57.58,134280.0,41.0292,41.215,40.9292,41.1507,134280.0
2015-07-09 09:40:00,57.53,57.61,57.21,57.31,97821.0,41.115,41.1721,40.8863,40.9577,97821.0
2015-07-09 09:50:00,57.31,57.32,57.16,57.23,75355.0,40.9577,40.9649,40.8505,40.9006,75355.0
2015-07-09 10:00:00,57.23,57.26,57.14,57.16,40822.0,40.9006,40.922,40.8362,40.8505,40822.0
2015-07-09 10:10:00,57.16,57.32,57.15,57.22,33554.0,40.8505,40.9649,40.8434,40.8934,33554.0
2015-07-09 10:20:00,57.22,57.33,57.14,57.26,126767.0,40.8934,40.972,40.8362,40.922,126767.0
2015-07-09 10:30:00,57.28,57.35,57.26,57.32,33335.0,40.9363,40.9863,40.922,40.9649,33335.0
2015-07-09 10:40:00,57.31,57.49,57.29,57.47,38801.0,40.9577,41.0864,40.9434,41.0721,38801.0
2015-07-09 10:50:00,57.46,57.51,57.44,57.49,36154.0,41.0649,41.1007,41.0506,41.0864,36154.0
2015-07-09 11:00:00,57.48,57.49,57.4,57.48,36509.0,41.0792,41.0864,41.0221,41.0792,36509.0
2015-07-09 11:10:00,57.49,57.55,57.49,57.53,25081.0,41.0864,41.1293,41.0864,41.115,25081.0
2015-07-09 11:20:00,57.53,57.53,57.41,57.42,42064.0,41.115,41.115,41.0292,41.0364,42064.0
2015-07-09 11:30:00,57.42,57.43,57.32,57.34,24900.0,41.0364,41.0435,40.9649,40.9792,24900.0
2015-07-09 11:40:00,57.34,57.41,57.33,57.35,30562.0,40.9792,41.0292,40.972,40.9863,30562.0
2015-07-09 11:50:00,57.35,57.38,57.24,57.24,36504.0,40.9863,41.0078,40.9077,40.9077,36504.0
2015-07-09 12:00:00,57.23,57.29,57.15,57.19,35256.0,40.9006,40.9434,40.8434,40.872,35256.0
2015-07-09 12:10:00,57.18,57.21,57.12,57.18,27136.0,40.8648,40.8863,40.822,40.8648,27136.0
2015-07-09 12:20:00,57.18,57.19,57.14,57.18,17689.0,40.8648,40.872,40.8362,40.8648,17689.0
2015-07-09 12:30:00,57.17,57.22,57.13,57.14,33454.0,40.8577,40.8934,40.8291,40.8362,33454.0
2015-07-09 12:40:00,57.13,57.21,57.13,57.18,40898.0,40.8291,40.8863,40.8291,40.8648,40898.0
2015-07-09 12:50:00,57.18,57.22,57.15,57.16,27271.0,40.8648,40.8934,40.8434,40.8505,27271.0
2015-07-09 13:00:00,57.15,57.16,57.04,57.06,32621.0,40.8434,40.8505,40.7648,40.7791,32621.0
2015-07-09 13:10:00,57.07,57.08,57.0,57.0,26879.0,40.7862,40.7934,40.7362,40.7362,26879.0
2015-07-09 13:20:00,57.01,57.04,56.96,56.99,27759.0,40.7433,40.7648,40.7076,40.729,27759.0
2015-07-09 13:30:00,56.98,57.04,56.96,57.04,33440.0,40.7219,40.7648,40.7076,40.7648,33440.0
2015-07-09 13:40:00,57.06,57.06,56.96,56.98,21811.0,40.7791,40.7791,40.7076,40.7219,21811.0
2015-07-09 13:50:00,56.98,57.03,56.93,57.03,37404.0,40.7219,40.7576,40.6862,40.7576,37404.0
2015-07-09 14:00:00,57.03,57.03,57.0,57.01,17775.0,40.7576,40.7576,40.7362,40.7433,17775.0
2015-07-09 14:10:00,57.01,57.01,56.93,56.95,38025.0,40.7433,40.7433,40.6862,40.7005,38025.0
2015-07-09 14:20:00,56.95,56.98,56.9,56.98,45801.0,40.7005,40.7219,40.6647,40.7219,45801.0
2015-07-09 14:30:00,56.98,57.0,56.91,56.99,40361.0,40.7219,40.7362,40.6719,40.729,40361.0
2015-07-09 14:40:00,56.99,57.04,56.96,56.99,27858.0,40.729,40.7648,40.7076,40.729,27858.0
2015-07-09 14:50:00,57.0,57.11,57.0,57.08,30848.0,40.7362,40.8148,40.7362,40.7934,30848.0
2015-07-09 15:00:00,57.08,57.12,57.05,57.12,30063.0,40.7934,40.822,40.7719,40.822,30063.0
2015-07-09 15:10:00,57.12,57.12,57.06,57.1,23498.0,40.822,40.822,40.7791,40.8077,23498.0
2015-07-09 15:20:00,57.09,57.1,57.03,57.03,52506.0,40.8005,40.8077,40.7576,40.7576,52506.0
2015-07-09 15:30:00,57.04,57.08,57.01,57.05,88393.0,40.7648,40.7934,40.7433,40.7719,88393.0
2015-07-09 15:40:00,57.05,57.08,57.0,57.07,73765.0,40.7719,40.7934,40.7362,40.7862,73765.0
2015-07-09 15:50:00,57.07,57.08,56.94,56.94,135983.0,40.7862,40.7934,40.6933,40.6933,135983.0
2015-07-10 09:30:00,57.26,57.47,57.18,57.39,66191.0,40.922,41.0721,40.8648,41.0149,66191.0
2015-07-10 09:40:00,57.39,57.46,57.28,57.31,47457.0,41.0149,41.0649,40.9363,40.9577,47457.0
2015-07-10 09:50:00,57.3,57.37,57.21,57.21,19639.0,40.9506,41.0006,40.8863,40.8863,19639.0
2015-07-10 10:00:00,57.21,57.36,57.21,57.32,29294.0,40.8863,40.9935,40.8863,40.9649,29294.0
2015-07-10 10:10:00,57.31,57.36,57.29,57.32,35928.0,40.9577,40.9935,40.9434,40.9649,35928.0
2015-07-10 10:20:00,57.31,57.33,57.22,57.31,39016.0,40.9577,40.972,40.8934,40.9577,39016.0
2015-07-10 10:30:00,57.31,57.35,57.29,57.31,28103.0,40.9577,40.9863,40.9434,40.9577,28103.0
2015-07-10 10:40:00,57.31,57.31,57.18,57.23,25441.0,40.9577,40.9577,40.8648,40.9006,25441.0
2015-07-10 10:50:00,57.22,57.27,57.19,57.25,21925.0,40.8934,40.9292,40.872,40.9149,21925.0
2015-07-10 11:00:00,57.25,57.32,57.24,57.3,34393.0,40.9149,40.9649,40.9077,40.9506,34393.0
2015-07-10 11:10:00,57.3,57.34,57.28,57.34,36658.0,40.9506,40.9792,40.9363,40.9792,36658.0
2015-07-10 11:20:00,57.34,57.39,57.32,57.36,53524.0,40.9792,41.0149,40.9649,40.9935,53524.0
2015-07-10 11:30:00,57.37,57.41,57.33,57.41,21575.0,41.0006,41.0292,40.972,41.0292,21575.0
2015-07-10 11:40:00,57.41,57.5,57.4,57.41,32370.0,41.0292,41.0935,41.0221,41.0292,32370.0
2015-07-10 11:50:00,57.41,57.43,57.37,57.4,16926.0,41.0292,41.0435,41.0006,41.0221,16926.0
2015-07-10 12:00:00,57.4,57.42,57.39,57.42,14305.0,41.0221,41.0364,41.0149,41.0364,14305.0
2015-07-10 12:10:00,57.42,57.43,57.38,57.38,20371.0,41.0364,41.0435,41.0078,41.0078,20371.0
2015-07-10 12:20:00,57.38,57.42,57.38,57.38,24554.0,41.0078,41.0364,41.0078,41.0078,24554.0
2015-07-10 12:30:00,57.39,57.39,57.29,57.35,30499.0,41.0149,41.0149,40.9434,40.9863,30499.0
2015-07-10 12:40:00,57.34,57.37,57.26,57.34,26818.0,40.9792,41.0006,40.922,40.9792,26818.0
2015-07-10 12:50:00,57.34,57.36,57.32,57.32,27738.0,40.9792,40.9935,40.9649,40.9649,27738.0
2015-07-10 13:00:00,57.32,57.36,57.29,57.31,23674.0,40.9649,40.9935,40.9434,40.9577,23674.0
2015-07-10 13:10:00,57.3,57.31,57.22,57.26,25880.0,40.9506,40.9577,40.8934,40.922,25880.0
2015-07-10 13:20:00,57.25,57.27,57.22,57.23,24973.0,40.9149,40.9292,40.8934,40.9006,24973.0
2015-07-10 13:30:00,57.23,57.3,57.23,57.29,50821.0,40.9006,40.9506,40.9006,40.9434,50821.0
2015-07-10 13:40:00,57.29,57.29,57.22,57.22,61589.0,40.9434,40.9434,40.8934,40.8934,61589.0
2015-07-10 13:50:00,57.21,57.26,57.19,57.2,24515.0,40.8863,40.922,40.872,40.8791,24515.0
2015-07-10 14:00:00,57.2,57.26,57.19,57.25,28323.0,40.8791,40.922,40.872,40.9149,28323.0
2015-07-10 14:10:00,57.26,57.33,57.23,57.33,31734.0,40.922,40.972,40.9006,40.972,31734.0
2015-07-10 14:20:00,57.34,57.35,57.3,57.3,26318.0,40.9792,40.9863,40.9506,40.9506,26318.0
2015-07-10 14:30:00,57.3,57.36,57.3,57.32,21926.0,40.9506,40.9935,40.9506,40.9649,21926.0
2015-07-10 14:40:00,57.32,57.32,57.27,57.29,53408.0,40.9649,40.9649,40.9292,40.9434,53408.0
2015-07-10 14:50:00,57.29,57.31,57.27,57.31,34465.0,40.9434,40.9577,40.9292,40.9577,34465.0
2015-07-10 15:00:00,57.3,57.31,57.27,57.29,22133.0,40.9506,40.9577,40.9292,40.9434,22133.0
2015-07-10 15:10:00,57.28,57.4,57.28,57.39,67114.0,40.9363,41.0221,40.9363,41.0149,67114.0
2015-07-10 15:20:00,57.39,57.42,57.37,57.4,74189.0,41.0149,41.0364,41.0006,41.0221,74189.0
2015-07-10 15:30:00,57.39,57.42,57.28,57.29,124220.0,41.0149,41.0364,40.9363,40.9434,124220.0
2015-07-10 15:40:00,57.29,57.34,57.28,57.32,77127.0,40.9434,40.9792,40.9363,40.9649,77127.0
2015-07-10 15:50:00,57.32,57.36,57.27,57.28,158189.0,40.9649,40.9935,40.9292,40.9363,158189.0
2015-07-13 09:30:00,57.49,57.64,57.45,57.56,72670.0,41.0864,41.1936,41.0578,41.1364,72670.0
2015-07-13 09:40:00,57.56,57.64,57.51,57.59,49836.0,41.1364,41.1936,41.1007,41.1578,49836.0
2015-07-13 09:50:00,57.6,57.63,57.57,57.58,22197.0,41.165,41.1864,41.1436,41.1507,22197.0
2015-07-13 10:00:00,57.59,57.6,57.52,57.58,49845.0,41.1578,41.165,41.1078,41.1507,49845.0
2015-07-13 10:10:00,57.59,57.67,57.58,57.66,37086.0,41.1578,41.215,41.1507,41.2079,37086.0
2015-07-13 10:20:00,57.66,57.67,57.55,57.57,24011.0,41.2079,41.215,41.1293,41.1436,24011.0
2015-07-13 10:30:00,57.59,57.6,57.5,57.54,24328.0,41.1578,41.165,41.0935,41.1221,24328.0
2015-07-13 10:40:00,57.54,57.54,57.5,57.52,23851.0,41.1221,41.1221,41.0935,41.1078,23851.0
2015-07-13 10:50:00,57.52,57.52,57.49,57.52,20867.0,41.1078,41.1078,41.0864,41.1078,20867.0
2015-07-13 11:00:00,57.52,57.57,57.52,57.54,31679.0,41.1078,41.1436,41.1078,41.1221,31679.0
2015-07-13 11:10:00,57.54,57.56,57.48,57.51,38204.0,41.1221,41.1364,41.0792,41.1007,38204.0
2015-07-13 11:20:00,57.51,57.52,57.45,57.45,26764.0,41.1007,41.1078,41.0578,41.0578,26764.0
2015-07-13 11:30:00,57.45,57.51,57.44,57.49,23713.0,41.0578,41.1007,41.0506,41.0864,23713.0
2015-07-13 11:40:00,57.49,57.49,57.42,57.43,25282.0,41.0864,41.0864,41.0364,41.0435,25282.0
2015-07-13 11:50:00,57.43,57.46,57.42,57.45,19533.0,41.0435,41.0649,41.0364,41.0578,19533.0
2015-07-13 12:00:00,57.45,57.45,57.41,57.41,21579.0,41.0578,41.0578,41.0292,41.0292,21579.0
2015-07-13 12:10:00,57.42,57.46,57.4,57.41,33598.0,41.0364,41.0649,41.0221,41.0292,33598.0
2015-07-13 12:20:00,57.4,57.42,57.38,57.38,23998.0,41.0221,41.0364,41.0078,41.0078,23998.0
2015-07-13 12:30:00,57.39,57.41,57.33,57.34,29875.0,41.0149,41.0292,40.972,40.9792,29875.0
2015-07-13 12:40:00,57.34,57.38,57.34,57.36,12720.0,40.9792,41.0078,40.9792,40.9935,12720.0
2015-07-13 12:50:00,57.35,57.37,57.31,57.33,16741.0,40.9863,41.0006,40.9577,40.972,16741.0
2015-07-13 13:00:00,57.33,57.39,57.33,57.38,20579.0,40.972,41.0149,40.972,41.0078,20579.0
2015-07-13 13:10:00,57.38,57.44,57.38,57.42,14269.0,41.0078,41.0506,41.0078,41.0364,14269.0
2015-07-13 13:20:00,57.42,57.51,57.42,57.51,28221.0,41.0364,41.1007,41.0364,41.1007,28221.0
2015-07-13 13:30:00,57.51,57.52,57.47,57.48,23293.0,41.1007,41.1078,41.0721,41.0792,23293.0
2015-07-13 13:40:00,57.48,57.5,57.46,57.47,25782.0,41.0792,41.0935,41.0649,41.0721,25782.0
2015-07-13 13:50:00,57.47,57.48,57.42,57.46,40900.0,41.0721,41.0792,41.0364,41.0649,40900.0
2015-07-13 14:00:00,57.47,57.47,57.43,57.46,15148.0,41.0721,41.0721,41.0435,41.0649,15148.0
2015-07-13 14:10:00,57.45,57.51,57.45,57.5,32314.0,41.0578,41.1007,41.0578,41.0935,32314.0
2015-07-13 14:20:00,57.49,57.51,57.47,57.5,24899.0,41.0864,41.1007,41.0721,41.0935,24899.0
2015-07-13 14:30:00,57.49,57.51,57.48,57.49,19418.0,41.0864,41.1007,41.0792,41.0864,19418.0
2015-07-13 14:40:00,57.49,57.54,57.49,57.54,51585.0,41.0864,41.1221,41.0864,41.1221,51585.0
2015-07-13 14:50:00,57.54,57.58,57.52,57.58,72162.0,41.1221,41.1507,41.1078,41.1507,72162.0
2015-07-13 15:00:00,57.57,57.59,57.56,57.59,106168.0,41.1436,41.1578,41.1364,41.1578,106168.0
2015-07-13 15:10:00,57.58,57.59,57.55,57.55,43656.0,41.1507,41.1578,41.1293,41.1293,43656.0
2015-07-13 15:20:00,57.55,57.59,57.55,57.57,47025.0,41.1293,41.1578,41.1293,41.1436,47025.0
2015-07-13 15:30:00,57.58,57.6,57.56,57.58,52564.0,41.1507,41.165,41.1364,41.1507,52564.0
2015-07-13 15:40:00,57.58,57.62,57.55,57.6,124896.0,41.1507,41.1793,41.1293,41.165,124896.0
2015-07-13 15:50:00,57.6,57.62,57.52,57.53,405315.0,41.165,41.1793,41.1078,41.115,405315.0
2015-07-14 09:30:00,57.5,57.63,57.37,57.39,66462.0,41.0935,41.1864,41.0006,41.0149,66462.0
2015-07-14 09:40:00,57.37,57.41,57.26,57.38,81845.0,41.0006,41.0292,40.922,41.0078,81845.0
2015-07-14 09:50:00,57.39,57.43,57.33,57.33,50037.0,41.0149,41.0435,40.972,40.972,50037.0
2015-07-14 10:00:00,57.32,57.33,57.19,57.2,57835.0,40.9649,40.972,40.872,40.8791,57835.0
2015-07-14 10:10:00,57.2,57.27,57.19,57.25,35733.0,40.8791,40.9292,40.872,40.9149,35733.0
2015-07-14 10:20:00,57.24,57.29,57.24,57.28,44449.0,40.9077,40.9434,40.9077,40.9363,44449.0
2015-07-14 10:30:00,57.28,57.3,57.22,57.25,49005.0,40.9363,40.9506,40.8934,40.9149,49005.0
2015-07-14 10:40:00,57.24,57.26,57.2,57.21,34061.0,40.9077,40.922,40.8791,40.8863,34061.0
2015-07-14 10:50:00,57.22,57.26,57.17,57.25,54326.0,40.8934,40.922,40.8577,40.9149,54326.0
2015-07-14 11:00:00,57.26,57.33,57.25,57.31,56773.0,40.922,40.972,40.9149,40.9577,56773.0
2015-07-14 11:10:00,57.31,57.33,57.27,57.3,42148.0,40.9577,40.972,40.9292,40.9506,42148.0
2015-07-14 11:20:00,57.29,57.29,57.21,57.21,48226.0,40.9434,40.9434,40.8863,40.8863,48226.0
2015-07-14 11:30:00,57.22,57.26,57.22,57.22,21335.0,40.8934,40.922,40.8934,40.8934,21335.0
2015-07-14 11:40:00,57.23,57.24,57.2,57.21,20562.0,40.9006,40.9077,40.8791,40.8863,20562.0
2015-07-14 11:50:00,57.21,57.29,57.2,57.25,44343.0,40.8863,40.9434,40.8791,40.9149,44343.0
2015-07-14 12:00:00,57.26,57.31,57.25,57.3,283145.0,40.922,40.9577,40.9149,40.9506,283145.0
2015-07-14 12:10:00,57.3,57.41,57.3,57.4,40666.0,40.9506,41.0292,40.9506,41.0221,40666.0
2015-07-14 12:20:00,57.4,57.42,57.32,57.37,38318.0,41.0221,41.0364,40.9649,41.0006,38318.0
2015-07-14 12:30:00,57.38,57.5,57.35,57.39,172044.0,41.0078,41.0935,40.9863,41.0149,172044.0
2015-07-14 12:40:00,57.38,57.38,57.26,57.3,75358.0,41.0078,41.0078,40.922,40.9506,75358.0
2015-07-14 12:50:00,57.31,57.31,57.2,57.21,59098.0,40.9577,40.9577,40.8791,40.8863,59098.0
2015-07-14 13:00:00,57.22,57.24,57.19,57.23,24189.0,40.8934,40.9077,40.872,40.9006,24189.0
2015-07-14 13:10:00,57.24,57.26,57.19,57.2,52505.0,40.9077,40.922,40.872,40.8791,52505.0
2015-07-14 13:20:00,57.2,57.21,57.16,57.18,38116.0,40.8791,40.8863,40.8505,40.8648,38116.0
2015-07-14 13:30:00,57.18,57.18,57.13,57.15,45734.0,40.8648,40.8648,40.8291,40.8434,45734.0
2015-07-14 13:40:00,57.15,57.15,57.09,57.1,34083.0,40.8434,40.8434,40.8005,40.8077,34083.0
2015-07-14 13:50:00,57.11,57.11,57.08,57.08,44861.0,40.8148,40.8148,40.7934,40.7934,44861.0
2015-07-14 14:00:00,57.09,57.16,57.06,57.16,174287.0,40.8005,40.8505,40.7791,40.8505,174287.0
2015-07-14 14:10:00,57.15,57.25,57.15,57.24,76327.0,40.8434,40.9149,40.8434,40.9077,76327.0
2015-07-14 14:20:00,57.23,57.29,57.22,57.27,36866.0,40.9006,40.9434,40.8934,40.9292,36866.0
2015-07-14 14:30:00,57.28,57.31,57.23,57.24,77805.0,40.9363,40.9577,40.9006,40.9077,77805.0
2015-07-14 14:40:00,57.24,57.25,57.19,57.21,33230.0,40.9077,40.9149,40.872,40.8863,33230.0
2015-07-14 14:50:00,57.21,57.25,57.2,57.23,29713.0,40.8863,40.9149,40.8791,40.9006,29713.0
2015-07-14 15:00:00,57.23,57.26,57.22,57.26,63826.0,40.9006,40.922,40.8934,40.922,63826.0
2015-07-14 15:10:00,57.25,57.31,57.25,57.31,67312.0,40.9149,40.9577,40.9149,40.9577,67312.0
2015-07-14 15:20:00,57.3,57.31,57.27,57.27,74603.0,40.9506,40.9577,40.9292,40.9292,74603.0
2015-07-14 15:30:00,57.28,57.28,57.21,57.23,108672.0,40.9363,40.9363,40.8863,40.9006,108672.0
2015-07-14 15:40:00,57.23,57.27,57.21,57.23,113407.0,40.9006,40.9292,40.8863,40.9006,113407.0
2015-07-14 15:50:00,57.23,57.26,57.21,57.24,242190.0,40.9006,40.922,40.8863,40.9077,242190.0
2015-07-15 09:30:00,57.07,57.38,57.01,57.19,75091.0,40.7862,41.0078,40.7433,40.872,75091.0
2015-07-15 09:40:00,57.2,57.2,56.95,56.96,104310.0,40.8791,40.8791,40.7005,40.7076,104310.0
2015-07-15 09:50:00,56.96,57.0,56.81,56.94,66921.0,40.7076,40.7362,40.6004,40.6933,66921.0
2015-07-15 10:00:00,56.94,57.01,56.89,56.94,58030.0,40.6933,40.7433,40.6576,40.6933,58030.0
2015-07-15 10:10:00,56.95,56.95,56.82,56.82,108309.0,40.7005,40.7005,40.6076,40.6076,108309.0
2015-07-15 10:20:00,56.82,56.92,56.77,56.84,136018.0,40.6076,40.679,40.5718,40.6218,136018.0
2015-07-15 10:30:00,56.84,56.92,56.75,56.91,143949.0,40.6218,40.679,40.5575,40.6719,143949.0
2015-07-15 10:40:00,56.92,56.92,56.83,56.86,81974.0,40.679,40.679,40.6147,40.6361,81974.0
2015-07-15 10:50:00,56.87,56.9,56.86,56.88,54880.0,40.6433,40.6647,40.6361,40.6504,54880.0
2015-07-15 11:00:00,56.87,56.98,56.85,56.97,61604.0,40.6433,40.7219,40.629,40.7148,61604.0
2015-07-15 11:10:00,56.97,56.98,56.9,56.96,55862.0,40.7148,40.7219,40.6647,40.7076,55862.0
2015-07-15 11:20:00,56.96,56.96,56.88,56.88,55960.0,40.7076,40.7076,40.6504,40.6504,55960.0
2015-07-15 11:30:00,56.88,56.92,56.86,56.88,60726.0,40.6504,40.679,40.6361,40.6504,60726.0
2015-07-15 11:40:00,56.88,56.88,56.83,56.83,38816.0,40.6504,40.6504,40.6147,40.6147,38816.0
2015-07-15 11:50:00,56.84,56.88,56.81,56.87,48321.0,40.6218,40.6504,40.6004,40.6433,48321.0
2015-07-15 12:00:00,56.88,56.88,56.78,56.84,94221.0,40.6504,40.6504,40.579,40.6218,94221.0
2015-07-15 12:10:00,56.85,56.86,56.79,56.81,32670.0,40.629,40.6361,40.5861,40.6004,32670.0
2015-07-15 12:20:00,56.81,56.85,56.78,56.79,43127.0,40.6004,40.629,40.579,40.5861,43127.0
2015-07-15 12:30:00,56.79,56.85,56.77,56.83,66997.0,40.5861,40.629,40.5718,40.6147,66997.0
2015-07-15 12:40:00,56.82,56.84,56.8,56.8,57080.0,40.6076,40.6218,40.5933,40.5933,57080.0
2015-07-15 12:50:00,56.82,56.82,56.75,56.8,44727.0,40.6076,40.6076,40.5575,40.5933,44727.0
2015-07-15 13:00:00,56.8,56.82,56.79,56.81,50898.0,40.5933,40.6076,40.5861,40.6004,50898.0
2015-07-15 13:10:00,56.82,56.88,56.82,56.87,75507.0,40.6076,40.6504,40.6076,40.6433,75507.0
2015-07-15 13:20:00,56.86,56.86,56.81,56.85,34935.0,40.6361,40.6361,40.6004,40.629,34935.0
2015-07-15 13:30:00,56.84,56.86,56.78,56.81,48833.0,40.6218,40.6361,40.579,40.6004,48833.0
2015-07-15 13:40:00,56.82,56.84,56.79,56.84,33530.0,40.6076,40.6218,40.5861,40.6218,33530.0
2015-07-15 13:50:00,56.85,56.86,56.8,56.83,36357.0,40.629,40.6361,40.5933,40.6147,36357.0
2015-07-15 14:00:00,56.84,56.9,56.83,56.9,41290.0,40.6218,40.6647,40.6147,40.6647,41290.0
2015-07-15 14:10:00,56.9,56.94,56.88,56.93,54677.0,40.6647,40.6933,40.6504,40.6862,54677.0
2015-07-15 14:20:00,56.93,56.95,56.89,56.94,46127.0,40.6862,40.7005,40.6576,40.6933,46127.0
2015-07-15 14:30:00,56.96,56.97,56.82,56.84,57897.0,40.7076,40.7148,40.6076,40.6218,57897.0
2015-07-15 14:40:00,56.83,56.84,56.71,56.77,57455.0,40.6147,40.6218,40.5289,40.5718,57455.0
2015-07-15 14:50:00,56.77,56.78,56.65,56.76,70075.0,40.5718,40.579,40.4861,40.5647,70075.0
2015-07-15 15:00:00,56.76,56.78,56.72,56.74,59943.0,40.5647,40.579,40.5361,40.5504,59943.0
2015-07-15 15:10:00,56.73,56.79,56.73,56.79,58836.0,40.5432,40.5861,40.5432,40.5861,58836.0
2015-07-15 15:20:00,56.79,56.81,56.74,56.81,69987.0,40.5861,40.6004,40.5504,40.6004,69987.0
2015-07-15 15:30:00,56.82,56.87,56.8,56.81,129349.0,40.6076,40.6433,40.5933,40.6004,129349.0
2015-07-15 15:40:00,56.8,56.82,56.76,56.79,111643.0,40.5933,40.6076,40.5647,40.5861,111643.0
2015-07-15 15:50:00,56.79,56.89,56.78,56.85,256797.0,40.5861,40.6576,40.579,40.629,256797.0
2015-07-16 09:30:00,57.16,57.37,57.14,57.28,108231.0,40.8505,41.0006,40.8362,40.9363,108231.0
2015-07-16 09:40:00,57.28,57.54,57.28,57.34,88482.0,40.9363,41.1221,40.9363,40.9792,88482.0
2015-07-16 09:50:00,57.34,57.36,57.14,57.14,79179.0,40.9792,40.9935,40.8362,40.8362,79179.0
2015-07-16 10:00:00,57.15,57.2,57.14,57.16,51487.0,40.8434,40.8791,40.8362,40.8505,51487.0
2015-07-16 10:10:00,57.16,57.17,57.08,57.12,49693.0,40.8505,40.8577,40.7934,40.822,49693.0
2015-07-16 10:20:00,57.12,57.12,57.01,57.01,44535.0,40.822,40.822,40.7433,40.7433,44535.0
2015-07-16 10:30:00,57.02,57.04,56.98,56.98,39982.0,40.7505,40.7648,40.7219,40.7219,39982.0
2015-07-16 10:40:00,56.98,57.06,56.97,57.04,36521.0,40.7219,40.7791,40.7148,40.7648,36521.0
2015-07-16 10:50:00,57.05,57.07,56.98,56.99,38635.0,40.7719,40.7862,40.7219,40.729,38635.0
2015-07-16 11:00:00,56.98,57.0,56.95,56.95,45081.0,40.7219,40.7362,40.7005,40.7005,45081.0
2015-07-16 11:10:00,56.95,57.0,56.94,56.95,45647.0,40.7005,40.7362,40.6933,40.7005,45647.0
2015-07-16 11:20:00,56.95,57.03,56.95,57.01,34537.0,40.7005,40.7576,40.7005,40.7433,34537.0
2015-07-16 11:30:00,57.01,57.05,57.01,57.04,27407.0,40.7433,40.7719,40.7433,40.7648,27407.0
2015-07-16 11:40:00,57.04,57.07,57.03,57.04,32893.0,40.7648,40.7862,40.7576,40.7648,32893.0
2015-07-16 11:50:00,57.03,57.03,56.96,56.98,39308.0,40.7576,40.7576,40.7076,40.7219,39308.0
2015-07-16 12:00:00,56.98,57.04,56.97,57.02,28533.0,40.7219,40.7648,40.7148,40.7505,28533.0
2015-07-16 12:10:00,57.01,57.08,56.99,57.08,40627.0,40.7433,40.7934,40.729,40.7934,40627.0
2015-07-16 12:20:00,57.08,57.08,57.03,57.05,88869.0,40.7934,40.7934,40.7576,40.7719,88869.0
2015-07-16 12:30:00,57.06,57.07,57.02,57.05,33758.0,40.7791,40.7862,40.7505,40.7719,33758.0
2015-07-16 12:40:00,57.04,57.05,57.02,57.04,39341.0,40.7648,40.7719,40.7505,40.7648,39341.0
2015-07-16 12:50:00,57.04,57.04,56.97,56.97,43626.0,40.7648,40.7648,40.7148,40.7148,43626.0
2015-07-16 13:00:00,56.98,57.0,56.95,56.97,57032.0,40.7219,40.7362,40.7005,40.7148,57032.0
2015-07-16 13:10:00,56.96,57.02,56.96,56.99,40452.0,40.7076,40.7505,40.7076,40.729,40452.0
2015-07-16 13:20:00,56.98,57.03,56.98,57.02,34532.0,40.7219,40.7576,40.7219,40.7505,34532.0
2015-07-16 13:30:00,57.02,57.04,57.0,57.04,23700.0,40.7505,40.7648,40.7362,40.7648,23700.0
2015-07-16 13:40:00,57.04,57.1,57.03,57.07,24493.0,40.7648,40.8077,40.7576,40.7862,24493.0
2015-07-16 13:50:00,57.07,57.12,57.06,57.08,40046.0,40.7862,40.822,40.7791,40.7934,40046.0
2015-07-16 14:00:00,57.08,57.13,57.07,57.11,34677.0,40.7934,40.8291,40.7862,40.8148,34677.0
2015-07-16 14:10:00,57.1,57.1,57.03,57.04,88963.0,40.8077,40.8077,40.7576,40.7648,88963.0
2015-07-16 14:20:00,57.04,57.05,57.0,57.03,49235.0,40.7648,40.7719,40.7362,40.7576,49235.0
2015-07-16 14:30:00,57.04,57.12,57.03,57.09,45452.0,40.7648,40.822,40.7576,40.8005,45452.0
2015-07-16 14:40:00,57.09,57.12,57.05,57.07,37777.0,40.8005,40.822,40.7719,40.7862,37777.0
2015-07-16 14:50:00,57.06,57.1,57.0,57.01,54029.0,40.7791,40.8077,40.7362,40.7433,54029.0
2015-07-16 15:00:00,57.02,57.03,56.99,57.01,81802.0,40.7505,40.7576,40.729,40.7433,81802.0
2015-07-16 15:10:00,57.0,57.07,56.99,57.02,176144.0,40.7362,40.7862,40.729,40.7505,176144.0
2015-07-16 15:20:00,57.03,57.03,57.0,57.03,80293.0,40.7576,40.7576,40.7362,40.7576,80293.0
2015-07-16 15:30:00,57.03,57.03,57.0,57.01,103404.0,40.7576,40.7576,40.7362,40.7433,103404.0
2015-07-16 15:40:00,57.02,57.04,57.0,57.01,124026.0,40.7505,40.7648,40.7362,40.7433,124026.0
2015-07-16 15:50:00,57.01,57.06,57.0,57.02,193517.0,40.7433,40.7791,40.7362,40.7505,193517.0
2015-07-17 09:30:00,56.85,56.97,56.62,56.74,140965.0,40.629,40.7148,40.4646,40.5504,140965.0
2015-07-17 09:40:00,56.73,56.83,56.62,56.67,38876.0,40.5432,40.6147,40.4646,40.5004,38876.0
2015-07-17 09:50:00,56.69,56.71,56.66,56.69,29001.0,40.5146,40.5289,40.4932,40.5146,29001.0
2015-07-17 10:00:00,56.68,56.75,56.65,56.66,58128.0,40.5075,40.5575,40.4861,40.4932,58128.0
2015-07-17 10:10:00,56.66,56.74,56.65,56.71,48878.0,40.4932,40.5504,40.4861,40.5289,48878.0
2015-07-17 10:20:00,56.7,56.78,56.7,56.73,43835.0,40.5218,40.579,40.5218,40.5432,43835.0
2015-07-17 10:30:00,56.73,56.76,56.68,56.7,57101.0,40.5432,40.5647,40.5075,40.5218,57101.0
2015-07-17 10:40:00,56.69,56.72,56.67,56.72,60205.0,40.5146,40.5361,40.5004,40.5361,60205.0
2015-07-17 10:50:00,56.72,56.74,56.69,56.71,38160.0,40.5361,40.5504,40.5146,40.5289,38160.0
2015-07-17 11:00:00,56.72,56.75,56.7,56.7,57881.0,40.5361,40.5575,40.5218,40.5218,57881.0
2015-07-17 11:10:00,56.7,56.75,56.68,56.75,36980.0,40.5218,40.5575,40.5075,40.5575,36980.0
2015-07-17 11:20:00,56.76,56.85,56.75,56.85,35786.0,40.5647,40.629,40.5575,40.629,35786.0
2015-07-17 11:30:00,56.85,56.85,56.81,56.85,35252.0,40.629,40.629,40.6004,40.629,35252.0
2015-07-17 11:40:00,56.85,56.9,56.85,56.86,51679.0,40.629,40.6647,40.629,40.6361,51679.0
2015-07-17 11:50:00,56.86,56.9,56.85,56.88,57308.0,40.6361,40.6647,40.629,40.6504,57308.0
2015-07-17 12:00:00,56.88,56.9,56.85,56.87,26102.0,40.6504,40.6647,40.629,40.6433,26102.0
2015-07-17 12:10:00,56.87,56.89,56.83,56.83,35602.0,40.6433,40.6576,40.6147,40.6147,35602.0
2015-07-17 12:20:00,56.83,56.84,56.77,56.82,56169.0,40.6147,40.6218,40.5718,40.6076,56169.0
2015-07-17 12:30:00,56.82,56.91,56.82,56.9,51725.0,40.6076,40.6719,40.6076,40.6647,51725.0
2015-07-17 12:40:00,56.89,56.98,56.89,56.95,28404.0,40.6576,40.7219,40.6576,40.7005,28404.0
2015-07-17 12:50:00,56.95,56.97,56.91,56.91,23256.0,40.7005,40.7148,40.6719,40.6719,23256.0
2015-07-17 13:00:00,56.92,56.97,56.91,56.95,35063.0,40.679,40.7148,40.6719,40.7005,35063.0
2015-07-17 13:10:00,56.95,56.95,56.89,56.89,46373.0,40.7005,40.7005,40.6576,40.6576,46373.0
2015-07-17 13:20:00,56.89,56.9,56.85,56.88,34536.0,40.6576,40.6647,40.629,40.6504,34536.0
2015-07-17 13:30:00,56.89,56.92,56.86,56.92,28837.0,40.6576,40.679,40.6361,40.679,28837.0
2015-07-17 13:40:00,56.92,56.94,56.91,56.94,22232.0,40.679,40.6933,40.6719,40.6933,22232.0
2015-07-17 13:50:00,56.94,56.99,56.93,56.98,46132.0,40.6933,40.729,40.6862,40.7219,46132.0
2015-07-17 14:00:00,56.97,56.99,56.94,56.94,23421.0,40.7148,40.729,40.6933,40.6933,23421.0
2015-07-17 14:10:00,56.94,56.97,56.91,56.97,25863.0,40.6933,40.7148,40.6719,40.7148,25863.0
2015-07-17 14:20:00,56.97,57.0,56.95,56.95,26699.0,40.7148,40.7362,40.7005,40.7005,26699.0
2015-07-17 14:30:00,56.95,56.97,56.92,56.93,28021.0,40.7005,40.7148,40.679,40.6862,28021.0
2015-07-17 14:40:00,56.92,56.94,56.92,56.92,32177.0,40.679,40.6933,40.679,40.679,32177.0
2015-07-17 14:50:00,56.92,56.97,56.91,56.97,64369.0,40.679,40.7148,40.6719,40.7148,64369.0
2015-07-17 15:00:00,56.96,56.96,56.85,56.86,75177.0,40.7076,40.7076,40.629,40.6361,75177.0
2015-07-17 15:10:00,56.87,56.9,56.86,56.89,32317.0,40.6433,40.6647,40.6361,40.6576,32317.0
2015-07-17 15:20:00,56.89,56.94,56.88,56.94,62469.0,40.6576,40.6933,40.6504,40.6933,62469.0
2015-07-17 15:30:00,56.94,56.94,56.9,56.91,81810.0,40.6933,40.6933,40.6647,40.6719,81810.0
2015-07-17 15:40:00,56.92,56.96,56.91,56.95,87626.0,40.679,40.7076,40.6719,40.7005,87626.0
2015-07-17 15:50:00,56.95,56.97,56.93,56.94,205327.0,40.7005,40.7148,40.6862,40.6933,205327.0
2015-07-20 09:30:00,56.98,56.98,56.82,56.91,75211.0,40.7219,40.7219,40.6076,40.6719,75211.0
2015-07-20 09:40:00,56.91,56.93,56.82,56.85,37726.0,40.6719,40.6862,40.6076,40.629,37726.0
2015-07-20 09:50:00,56.86,56.89,56.78,56.81,121715.0,40.6361,40.6576,40.579,40.6004,121715.0
2015-07-20 10:00:00,56.81,56.86,56.75,56.82,65135.0,40.6004,40.6361,40.5575,40.6076,65135.0
2015-07-20 10:10:00,56.82,56.84,56.76,56.82,58525.0,40.6076,40.6218,40.5647,40.6076,58525.0
2015-07-20 10:20:00,56.83,56.84,56.8,56.8,44895.0,40.6147,40.6218,40.5933,40.5933,44895.0
2015-07-20 10:30:00,56.79,56.81,56.78,56.8,43609.0,40.5861,40.6004,40.579,40.5933,43609.0
2015-07-20 10:40:00,56.8,56.81,56.76,56.78,99125.0,40.5933,40.6004,40.5647,40.579,99125.0
2015-07-20 10:50:00,56.77,56.81,56.77,56.79,50474.0,40.5718,40.6004,40.5718,40.5861,50474.0
2015-07-20 11:00:00,56.79,56.79,56.73,56.75,106105.0,40.5861,40.5861,40.5432,40.5575,106105.0
2015-07-20 11:10:00,56.76,56.76,56.7,56.71,60636.0,40.5647,40.5647,40.5218,40.5289,60636.0
2015-07-20 11:20:00,56.71,56.76,56.7,56.72,36263.0,40.5289,40.5647,40.5218,40.5361,36263.0
2015-07-20 11:30:00,56.72,57.2,56.72,56.97,1291342.0,40.5361,40.8791,40.5361,40.7148,1291342.0
2015-07-20 11:40:00,56.98,57.18,56.9,56.9,289588.0,40.7219,40.8648,40.6647,40.6647,289588.0
2015-07-20 11:50:00,56.91,56.95,56.79,56.95,87501.0,40.6719,40.7005,40.5861,40.7005,87501.0
2015-07-20 12:00:00,56.96,56.98,56.91,56.95,128383.0,40.7076,40.7219,40.6719,40.7005,128383.0
2015-07-20 12:10:00,56.96,57.03,56.95,57.01,103155.0,40.7076,40.7576,40.7005,40.7433,103155.0
2015-07-20 12:20:00,57.01,57.02,56.93,56.97,143306.0,40.7433,40.7505,40.6862,40.7148,143306.0
2015-07-20 12:30:00,56.97,56.99,56.85,56.86,94492.0,40.7148,40.729,40.629,40.6361,94492.0
2015-07-20 12:40:00,56.87,57.02,56.86,57.0,50548.0,40.6433,40.7505,40.6361,40.7362,50548.0
2015-07-20 12:50:00,57.01,57.02,56.93,56.97,59598.0,40.7433,40.7505,40.6862,40.7148,59598.0
2015-07-20 13:00:00,56.97,56.98,56.89,56.91,67573.0,40.7148,40.7219,40.6576,40.6719,67573.0
2015-07-20 13:10:00,56.91,56.95,56.88,56.92,54856.0,40.6719,40.7005,40.6504,40.679,54856.0
2015-07-20 13:20:00,56.92,56.95,56.89,56.92,48213.0,40.679,40.7005,40.6576,40.679,48213.0
2015-07-20 13:30:00,56.92,57.0,56.9,56.99,57982.0,40.679,40.7362,40.6647,40.729,57982.0
2015-07-20 13:40:00,57.0,57.0,56.82,56.85,90828.0,40.7362,40.7362,40.6076,40.629,90828.0
2015-07-20 13:50:00,56.84,56.88,56.73,56.77,84349.0,40.6218,40.6504,40.5432,40.5718,84349.0
2015-07-20 14:00:00,56.78,56.83,56.74,56.74,74781.0,40.579,40.6147,40.5504,40.5504,74781.0
2015-07-20 14:10:00,56.75,56.77,56.74,56.77,32047.0,40.5575,40.5718,40.5504,40.5718,32047.0
2015-07-20 14:20:00,56.77,56.8,56.76,56.8,55666.0,40.5718,40.5933,40.5647,40.5933,55666.0
2015-07-20 14:30:00,56.8,56.85,56.8,56.85,38041.0,40.5933,40.629,40.5933,40.629,38041.0
2015-07-20 14:40:00,56.85,56.88,56.84,56.85,35669.0,40.629,40.6504,40.6218,40.629,35669.0
2015-07-20 14:50:00,56.85,56.85,56.81,56.84,56394.0,40.629,40.629,40.6004,40.6218,56394.0
2015-07-20 15:00:00,56.84,56.87,56.8,56.87,51312.0,40.6218,40.6433,40.5933,40.6433,51312.0
2015-07-20 15:10:00,56.88,56.9,56.84,56.84,67844.0,40.6504,40.6647,40.6218,40.6218,67844.0
2015-07-20 15:20:00,56.84,56.86,56.79,56.8,63327.0,40.6218,40.6361,40.5861,40.5933,63327.0
2015-07-20 15:30:00,56.8,56.85,56.79,56.8,118995.0,40.5933,40.629,40.5861,40.5933,118995.0
2015-07-20 15:40:00,56.8,56.81,56.75,56.8,142972.0,40.5933,40.6004,40.5575,40.5933,142972.0
2015-07-20 15:50:00,56.81,56.85,56.79,56.82,137177.0,40.6004,40.629,40.5861,40.6076,137177.0
2015-07-21 09:30:00,57.38,57.48,57.1,57.19,307467.0,41.0078,41.0792,40.8077,40.872,307467.0
2015-07-21 09:40:00,57.19,57.35,57.18,57.27,81535.0,40.872,40.9863,40.8648,40.9292,81535.0
2015-07-21 09:50:00,57.29,57.29,57.15,57.2,99192.0,40.9434,40.9434,40.8434,40.8791,99192.0
2015-07-21 10:00:00,57.2,57.25,57.16,57.2,57634.0,40.8791,40.9149,40.8505,40.8791,57634.0
2015-07-21 10:10:00,57.21,57.24,57.18,57.22,65642.0,40.8863,40.9077,40.8648,40.8934,65642.0
2015-07-21 10:20:00,57.22,57.24,57.2,57.23,54399.0,40.8934,40.9077,40.8791,40.9006,54399.0
2015-07-21 10:30:00,57.23,57.3,57.23,57.29,119581.0,40.9006,40.9506,40.9006,40.9434,119581.0
2015-07-21 10:40:00,57.29,57.39,57.27,57.37,70094.0,40.9434,41.0149,40.9292,41.0006,70094.0
2015-07-21 10:50:00,57.37,57.37,57.27,57.3,64720.0,41.0006,41.0006,40.9292,40.9506,64720.0
2015-07-21 11:00:00,57.29,57.34,57.25,57.28,85921.0,40.9434,40.9792,40.9149,40.9363,85921.0
2015-07-21 11:10:00,57.28,57.33,57.24,57.25,87959.0,40.9363,40.972,40.9077,40.9149,87959.0
2015-07-21 11:20:00,57.25,57.28,57.21,57.25,54763.0,40.9149,40.9363,40.8863,40.9149,54763.0
2015-07-21 11:30:00,57.24,57.26,57.19,57.26,36102.0,40.9077,40.922,40.872,40.922,36102.0
2015-07-21 11:40:00,57.26,57.32,57.25,57.32,56608.0,40.922,40.9649,40.9149,40.9649,56608.0
2015-07-21 11:50:00,57.33,57.34,57.27,57.32,41251.0,40.972,40.9792,40.9292,40.9649,41251.0
2015-07-21 12:00:00,57.32,57.33,57.25,57.26,64555.0,40.9649,40.972,40.9149,40.922,64555.0
2015-07-21 12:10:00,57.27,57.31,57.26,57.27,38917.0,40.9292,40.9577,40.922,40.9292,38917.0
2015-07-21 12:20:00,57.27,57.32,57.26,57.31,37081.0,40.9292,40.9649,40.922,40.9577,37081.0
2015-07-21 12:30:00,57.32,57.34,57.28,57.29,57779.0,40.9649,40.9792,40.9363,40.9434,57779.0
2015-07-21 12:40:00,57.29,57.31,57.27,57.3,33971.0,40.9434,40.9577,40.9292,40.9506,33971.0
2015-07-21 12:50:00,57.3,57.34,57.28,57.33,39574.0,40.9506,40.9792,40.9363,40.972,39574.0
2015-07-21 13:00:00,57.33,57.34,57.28,57.33,29072.0,40.972,40.9792,40.9363,40.972,29072.0
2015-07-21 13:10:00,57.34,57.34,57.28,57.29,41145.0,40.9792,40.9792,40.9363,40.9434,41145.0
2015-07-21 13:20:00,57.29,57.31,57.23,57.24,48609.0,40.9434,40.9577,40.9006,40.9077,48609.0
2015-07-21 13:30:00,57.24,57.3,57.17,57.18,131530.0,40.9077,40.9506,40.8577,40.8648,131530.0
2015-07-21 13:40:00,57.19,57.25,57.17,57.24,49113.0,40.872,40.9149,40.8577,40.9077,49113.0
2015-07-21 13:50:00,57.25,57.25,57.21,57.22,32546.0,40.9149,40.9149,40.8863,40.8934,32546.0
2015-07-21 14:00:00,57.21,57.25,57.19,57.24,40080.0,40.8863,40.9149,40.872,40.9077,40080.0
2015-07-21 14:10:00,57.23,57.24,57.2,57.24,32721.0,40.9006,40.9077,40.8791,40.9077,32721.0
2015-07-21 14:20:00,57.23,57.29,57.18,57.28,65979.0,40.9006,40.9434,40.8648,40.9363,65979.0
2015-07-21 14:30:00,57.29,57.29,57.23,57.23,40067.0,40.9434,40.9434,40.9006,40.9006,40067.0
2015-07-21 14:40:00,57.24,57.25,57.15,57.15,58976.0,40.9077,40.9149,40.8434,40.8434,58976.0
2015-07-21 14:50:00,57.15,57.17,57.11,57.15,67594.0,40.8434,40.8577,40.8148,40.8434,67594.0
2015-07-21 15:00:00,57.16,57.17,57.08,57.11,91449.0,40.8505,40.8577,40.7934,40.8148,91449.0
2015-07-21 15:10:00,57.11,57.2,57.09,57.19,90648.0,40.8148,40.8791,40.8005,40.872,90648.0
2015-07-21 15:20:00,57.19,57.21,57.14,57.17,132354.0,40.872,40.8863,40.8362,40.8577,132354.0
2015-07-21 15:30:00,57.18,57.27,57.16,57.26,123962.0,40.8648,40.9292,40.8505,40.922,123962.0
2015-07-21 15:40:00,57.26,57.38,57.26,57.34,202190.0,40.922,41.0078,40.922,40.9792,202190.0
2015-07-21 15:50:00,57.33,57.34,57.15,57.22,535454.0,40.972,40.9792,40.8434,40.8934,535454.0
2015-07-22 09:30:00,57.25,57.52,57.25,57.48,81810.0,40.9149,41.1078,40.9149,41.0792,81810.0
2015-07-22 09:40:00,57.48,57.61,57.41,57.58,27973.0,41.0792,41.1721,41.0292,41.1507,27973.0
2015-07-22 09:50:00,57.57,57.69,57.55,57.68,45565.0,41.1436,41.2293,41.1293,41.2222,45565.0
2015-07-22 10:00:00,57.7,57.73,57.66,57.69,23446.0,41.2365,41.2579,41.2079,41.2293,23446.0
2015-07-22 10:10:00,57.69,57.87,57.69,57.85,70636.0,41.2293,41.358,41.2293,41.3437,70636.0
2015-07-22 10:20:00,57.85,57.88,57.82,57.85,65281.0,41.3437,41.3651,41.3222,41.3437,65281.0
2015-07-22 10:30:00,57.84,57.87,57.77,57.85,51674.0,41.3365,41.358,41.2865,41.3437,51674.0
2015-07-22 10:40:00,57.84,57.89,57.84,57.88,49735.0,41.3365,41.3722,41.3365,41.3651,49735.0
2015-07-22 10:50:00,57.88,57.95,57.86,57.93,55233.0,41.3651,41.4151,41.3508,41.4008,55233.0
2015-07-22 11:00:00,57.93,57.93,57.87,57.9,33347.0,41.4008,41.4008,41.358,41.3794,33347.0
2015-07-22 11:10:00,57.89,57.92,57.83,57.83,27113.0,41.3722,41.3937,41.3294,41.3294,27113.0
2015-07-22 11:20:00,57.82,57.85,57.78,57.82,57487.0,41.3222,41.3437,41.2936,41.3222,57487.0
2015-07-22 11:30:00,57.83,57.84,57.74,57.75,35376.0,41.3294,41.3365,41.265,41.2722,35376.0
2015-07-22 11:40:00,57.75,57.82,57.74,57.77,31573.0,41.2722,41.3222,41.265,41.2865,31573.0
2015-07-22 11:50:00,57.77,57.81,57.77,57.8,37208.0,41.2865,41.3151,41.2865,41.3079,37208.0
2015-07-22 12:00:00,57.8,57.83,57.77,57.77,41780.0,41.3079,41.3294,41.2865,41.2865,41780.0
2015-07-22 12:10:00,57.78,57.78,57.7,57.74,53076.0,41.2936,41.2936,41.2365,41.265,53076.0
2015-07-22 12:20:00,57.75,57.83,57.73,57.78,35563.0,41.2722,41.3294,41.2579,41.2936,35563.0
2015-07-22 12:30:00,57.78,57.78,57.69,57.71,24275.0,41.2936,41.2936,41.2293,41.2436,24275.0
2015-07-22 12:40:00,57.72,57.76,57.7,57.71,25603.0,41.2508,41.2793,41.2365,41.2436,25603.0
2015-07-22 12:50:00,57.72,57.73,57.64,57.66,26569.0,41.2508,41.2579,41.1936,41.2079,26569.0
2015-07-22 13:00:00,57.66,57.69,57.64,57.66,18682.0,41.2079,41.2293,41.1936,41.2079,18682.0
2015-07-22 13:10:00,57.66,57.66,57.58,57.66,33084.0,41.2079,41.2079,41.1507,41.2079,33084.0
2015-07-22 13:20:00,57.66,57.67,57.64,57.64,22715.0,41.2079,41.215,41.1936,41.1936,22715.0
2015-07-22 13:30:00,57.65,57.66,57.58,57.58,26640.0,41.2007,41.2079,41.1507,41.1507,26640.0
2015-07-22 13:40:00,57.59,57.6,57.51,57.52,49549.0,41.1578,41.165,41.1007,41.1078,49549.0
2015-07-22 13:50:00,57.52,57.52,57.48,57.49,19899.0,41.1078,41.1078,41.0792,41.0864,19899.0
2015-07-22 14:00:00,57.49,57.55,57.49,57.51,24963.0,41.0864,41.1293,41.0864,41.1007,24963.0
2015-07-22 14:10:00,57.51,57.57,57.49,57.57,28977.0,41.1007,41.1436,41.0864,41.1436,28977.0
2015-07-22 14:20:00,57.58,57.6,57.57,57.58,21660.0,41.1507,41.165,41.1436,41.1507,21660.0
2015-07-22 14:30:00,57.58,57.59,57.54,57.56,24700.0,41.1507,41.1578,41.1221,41.1364,24700.0
2015-07-22 14:40:00,57.56,57.56,57.5,57.53,24716.0,41.1364,41.1364,41.0935,41.115,24716.0
2015-07-22 14:50:00,57.53,57.58,57.53,57.57,34502.0,41.115,41.1507,41.115,41.1436,34502.0
2015-07-22 15:00:00,57.56,57.57,57.53,57.55,20255.0,41.1364,41.1436,41.115,41.1293,20255.0
2015-07-22 15:10:00,57.54,57.55,57.45,57.51,37654.0,41.1221,41.1293,41.0578,41.1007,37654.0
2015-07-22 15:20:00,57.5,57.51,57.47,57.48,34326.0,41.0935,41.1007,41.0721,41.0792,34326.0
2015-07-22 15:30:00,57.48,57.5,57.42,57.42,58633.0,41.0792,41.0935,41.0364,41.0364,58633.0
2015-07-22 15:40:00,57.42,57.53,57.41,57.53,72502.0,41.0364,41.115,41.0292,41.115,72502.0
2015-07-22 15:50:00,57.53,57.64,57.52,57.63,217854.0,41.115,41.1936,41.1078,41.1864,217854.0
2015-07-23 09:30:00,57.55,57.7,57.25,57.39,63362.0,41.1293,41.2365,40.9149,41.0149,63362.0
2015-07-23 09:40:00,57.37,57.52,57.36,57.39,23558.0,41.0006,41.1078,40.9935,41.0149,23558.0
2015-07-23 09:50:00,57.38,57.51,57.32,57.48,54112.0,41.0078,41.1007,40.9649,41.0792,54112.0
2015-07-23 10:00:00,57.45,57.47,57.38,57.41,22804.0,41.0578,41.0721,41.0078,41.0292,22804.0
2015-07-23 10:10:00,57.41,57.49,57.4,57.43,16092.0,41.0292,41.0864,41.0221,41.0435,16092.0
2015-07-23 10:20:00,57.44,57.45,57.41,57.44,37711.0,41.0506,41.0578,41.0292,41.0506,37711.0
2015-07-23 10:30:00,57.45,57.45,57.41,57.44,16202.0,41.0578,41.0578,41.0292,41.0506,16202.0
2015-07-23 10:40:00,57.43,57.46,57.4,57.4,31167.0,41.0435,41.0649,41.0221,41.0221,31167.0
2015-07-23 10:50:00,57.4,57.42,57.35,57.41,23135.0,41.0221,41.0364,40.9863,41.0292,23135.0
2015-07-23 11:00:00,57.41,57.44,57.35,57.38,21623.0,41.0292,41.0506,40.9863,41.0078,21623.0
2015-07-23 11:10:00,57.37,57.42,57.34,57.38,22272.0,41.0006,41.0364,40.9792,41.0078,22272.0
2015-07-23 11:20:00,57.39,57.4,57.32,57.39,18150.0,41.0149,41.0221,40.9649,41.0149,18150.0
2015-07-23 11:30:00,57.39,57.41,57.33,57.34,20318.0,41.0149,41.0292,40.972,40.9792,20318.0
2015-07-23 11:40:00,57.34,57.37,57.33,57.37,17952.0,40.9792,41.0006,40.972,41.0006,17952.0
2015-07-23 11:50:00,57.37,57.37,57.32,57.34,39073.0,41.0006,41.0006,40.9649,40.9792,39073.0
2015-07-23 12:00:00,57.34,57.35,57.28,57.29,33347.0,40.9792,40.9863,40.9363,40.9434,33347.0
2015-07-23 12:10:00,57.28,57.29,57.2,57.21,24495.0,40.9363,40.9434,40.8791,40.8863,24495.0
2015-07-23 12:20:00,57.21,57.22,57.16,57.18,30896.0,40.8863,40.8934,40.8505,40.8648,30896.0
2015-07-23 12:30:00,57.18,57.26,57.16,57.25,23305.0,40.8648,40.922,40.8505,40.9149,23305.0
2015-07-23 12:40:00,57.25,57.28,57.21,57.23,17882.0,40.9149,40.9363,40.8863,40.9006,17882.0
2015-07-23 12:50:00,57.23,57.29,57.23,57.28,17455.0,40.9006,40.9434,40.9006,40.9363,17455.0
2015-07-23 13:00:00,57.28,57.3,57.24,57.3,17024.0,40.9363,40.9506,40.9077,40.9506,17024.0
2015-07-23 13:10:00,57.3,57.3,57.27,57.29,11649.0,40.9506,40.9506,40.9292,40.9434,11649.0
2015-07-23 13:20:00,57.28,57.28,57.19,57.27,17384.0,40.9363,40.9363,40.872,40.9292,17384.0
2015-07-23 13:30:00,57.27,57.27,57.11,57.12,70168.0,40.9292,40.9292,40.8148,40.822,70168.0
2015-07-23 13:40:00,57.11,57.14,57.06,57.14,53440.0,40.8148,40.8362,40.7791,40.8362,53440.0
2015-07-23 13:50:00,57.14,57.16,57.11,57.15,18619.0,40.8362,40.8505,40.8148,40.8434,18619.0
2015-07-23 14:00:00,57.15,57.21,57.15,57.2,25727.0,40.8434,40.8863,40.8434,40.8791,25727.0
2015-07-23 14:10:00,57.2,57.21,57.15,57.21,26497.0,40.8791,40.8863,40.8434,40.8863,26497.0
2015-07-23 14:20:00,57.21,57.21,57.11,57.17,20162.0,40.8863,40.8863,40.8148,40.8577,20162.0
2015-07-23 14:30:00,57.17,57.25,57.14,57.24,73097.0,40.8577,40.9149,40.8362,40.9077,73097.0
2015-07-23 14:40:00,57.25,57.3,57.24,57.29,76765.0,40.9149,40.9506,40.9077,40.9434,76765.0
2015-07-23 14:50:00,57.28,57.28,57.16,57.17,53427.0,40.9363,40.9363,40.8505,40.8577,53427.0
2015-07-23 15:00:00,57.17,57.17,57.11,57.12,25400.0,40.8577,40.8577,40.8148,40.822,25400.0
2015-07-23 15:10:00,57.12,57.12,57.07,57.1,32539.0,40.822,40.822,40.7862,40.8077,32539.0
2015-07-23 15:20:00,57.09,57.1,57.05,57.07,41886.0,40.8005,40.8077,40.7719,40.7862,41886.0
2015-07-23 15:30:00,57.07,57.12,57.04,57.12,55791.0,40.7862,40.822,40.7648,40.822,55791.0
2015-07-23 15:40:00,57.12,57.13,57.04,57.07,80054.0,40.822,40.8291,40.7648,40.7862,80054.0
2015-07-23 15:50:00,57.07,57.12,57.02,57.09,161644.0,40.7862,40.822,40.7505,40.8005,161644.0
2015-07-24 09:30:00,56.94,57.07,56.9,56.97,50879.0,40.6933,40.7862,40.6647,40.7148,50879.0
2015-07-24 09:40:00,56.96,57.05,56.96,57.02,13924.0,40.7076,40.7719,40.7076,40.7505,13924.0
2015-07-24 09:50:00,57.05,57.22,57.02,57.21,16719.0,40.7719,40.8934,40.7505,40.8863,16719.0
2015-07-24 10:00:00,57.21,57.21,57.01,57.07,24965.0,40.8863,40.8863,40.7433,40.7862,24965.0
2015-07-24 10:10:00,57.1,57.14,57.08,57.14,16258.0,40.8077,40.8362,40.7934,40.8362,16258.0
2015-07-24 10:20:00,57.13,57.21,57.13,57.21,20794.0,40.8291,40.8863,40.8291,40.8863,20794.0
2015-07-24 10:30:00,57.19,57.19,57.06,57.08,19087.0,40.872,40.872,40.7791,40.7934,19087.0
2015-07-24 10:40:00,57.08,57.14,57.07,57.1,10308.0,40.7934,40.8362,40.7862,40.8077,10308.0
2015-07-24 10:50:00,57.1,57.16,57.09,57.09,12633.0,40.8077,40.8505,40.8005,40.8005,12633.0
2015-07-24 11:00:00,57.1,57.14,57.07,57.14,8264.0,40.8077,40.8362,40.7862,40.8362,8264.0
2015-07-24 11:10:00,57.13,57.15,57.09,57.14,10214.0,40.8291,40.8434,40.8005,40.8362,10214.0
2015-07-24 11:20:00,57.14,57.17,57.12,57.16,16474.0,40.8362,40.8577,40.822,40.8505,16474.0
2015-07-24 11:30:00,57.16,57.22,57.16,57.22,30587.0,40.8505,40.8934,40.8505,40.8934,30587.0
2015-07-24 11:40:00,57.22,57.25,57.2,57.2,27585.0,40.8934,40.9149,40.8791,40.8791,27585.0
2015-07-24 11:50:00,57.2,57.22,57.19,57.2,26736.0,40.8791,40.8934,40.872,40.8791,26736.0
2015-07-24 12:00:00,57.21,57.24,57.19,57.21,19270.0,40.8863,40.9077,40.872,40.8863,19270.0
2015-07-24 12:10:00,57.21,57.23,57.19,57.23,16133.0,40.8863,40.9006,40.872,40.9006,16133.0
2015-07-24 12:20:00,57.23,57.24,57.1,57.11,21716.0,40.9006,40.9077,40.8077,40.8148,21716.0
2015-07-24 12:30:00,57.11,57.14,57.07,57.07,13092.0,40.8148,40.8362,40.7862,40.7862,13092.0
2015-07-24 12:40:00,57.08,57.14,57.06,57.08,12438.0,40.7934,40.8362,40.7791,40.7934,12438.0
2015-07-24 12:50:00,57.07,57.13,57.06,57.1,16373.0,40.7862,40.8291,40.7791,40.8077,16373.0
2015-07-24 13:00:00,57.09,57.15,57.08,57.12,13638.0,40.8005,40.8434,40.7934,40.822,13638.0
2015-07-24 13:10:00,57.12,57.15,57.1,57.15,14585.0,40.822,40.8434,40.8077,40.8434,14585.0
2015-07-24 13:20:00,57.15,57.16,57.12,57.14,14408.0,40.8434,40.8505,40.822,40.8362,14408.0
2015-07-24 13:30:00,57.14,57.16,57.11,57.11,20009.0,40.8362,40.8505,40.8148,40.8148,20009.0
2015-07-24 13:40:00,57.11,57.11,56.99,57.05,28216.0,40.8148,40.8148,40.729,40.7719,28216.0
2015-07-24 13:50:00,57.05,57.07,57.0,57.02,19169.0,40.7719,40.7862,40.7362,40.7505,19169.0
2015-07-24 14:00:00,57.02,57.02,56.95,56.97,20610.0,40.7505,40.7505,40.7005,40.7148,20610.0
2015-07-24 14:10:00,56.97,57.03,56.91,56.91,27291.0,40.7148,40.7576,40.6719,40.6719,27291.0
2015-07-24 14:20:00,56.93,57.02,56.88,57.02,23895.0,40.6862,40.7505,40.6504,40.7505,23895.0
2015-07-24 14:30:00,57.01,57.02,56.92,56.96,21369.0,40.7433,40.7505,40.679,40.7076,21369.0
2015-07-24 14:40:00,56.96,56.98,56.94,56.95,33701.0,40.7076,40.7219,40.6933,40.7005,33701.0
2015-07-24 14:50:00,56.96,56.97,56.89,56.97,41193.0,40.7076,40.7148,40.6576,40.7148,41193.0
2015-07-24 15:00:00,56.96,57.01,56.91,56.99,38895.0,40.7076,40.7433,40.6719,40.729,38895.0
2015-07-24 15:10:00,56.98,57.0,56.94,56.94,32490.0,40.7219,40.7362,40.6933,40.6933,32490.0
2015-07-24 15:20:00,56.94,56.97,56.88,56.88,39796.0,40.6933,40.7148,40.6504,40.6504,39796.0
2015-07-24 15:30:00,56.89,56.91,56.81,56.81,54287.0,40.6576,40.6719,40.6004,40.6004,54287.0
2015-07-24 15:40:00,56.81,56.92,56.78,56.9,127517.0,40.6004,40.679,40.579,40.6647,127517.0
2015-07-24 15:50:00,56.9,56.99,56.85,56.91,192486.0,40.6647,40.729,40.629,40.6719,192486.0
2015-07-27 09:30:00,56.6,56.94,56.6,56.8,58843.0,40.4503,40.6933,40.4503,40.5933,58843.0
2015-07-27 09:40:00,56.79,56.83,56.61,56.73,45041.0,40.5861,40.6147,40.4575,40.5432,45041.0
2015-07-27 09:50:00,56.74,56.74,56.61,56.63,52377.0,40.5504,40.5504,40.4575,40.4718,52377.0
2015-07-27 10:00:00,56.62,56.62,56.44,56.45,59239.0,40.4646,40.4646,40.336,40.3431,59239.0
2015-07-27 10:10:00,56.45,56.63,56.45,56.61,35593.0,40.3431,40.4718,40.3431,40.4575,35593.0
2015-07-27 10:20:00,56.61,56.61,56.45,56.5,32634.0,40.4575,40.4575,40.3431,40.3789,32634.0
2015-07-27 10:30:00,56.5,56.63,56.49,56.62,37599.0,40.3789,40.4718,40.3717,40.4646,37599.0
2015-07-27 10:40:00,56.63,56.64,56.52,56.54,29609.0,40.4718,40.4789,40.3932,40.4074,29609.0
2015-07-27 10:50:00,56.55,56.7,56.55,56.65,36359.0,40.4146,40.5218,40.4146,40.4861,36359.0
2015-07-27 11:00:00,56.65,56.76,56.63,56.7,30537.0,40.4861,40.5647,40.4718,40.5218,30537.0
2015-07-27 11:10:00,56.68,56.69,56.58,56.63,142867.0,40.5075,40.5146,40.436,40.4718,142867.0
2015-07-27 11:20:00,56.64,56.69,56.59,56.66,25451.0,40.4789,40.5146,40.4432,40.4932,25451.0
2015-07-27 11:30:00,56.66,56.71,56.65,56.68,32517.0,40.4932,40.5289,40.4861,40.5075,32517.0
2015-07-27 11:40:00,56.69,56.77,56.67,56.77,25090.0,40.5146,40.5718,40.5004,40.5718,25090.0
2015-07-27 11:50:00,56.77,56.86,56.75,56.84,25182.0,40.5718,40.6361,40.5575,40.6218,25182.0
2015-07-27 12:00:00,56.84,56.84,56.78,56.81,25514.0,40.6218,40.6218,40.579,40.6004,25514.0
2015-07-27 12:10:00,56.81,56.83,56.75,56.8,22477.0,40.6004,40.6147,40.5575,40.5933,22477.0
2015-07-27 12:20:00,56.8,56.81,56.75,56.78,19670.0,40.5933,40.6004,40.5575,40.579,19670.0
2015-07-27 12:30:00,56.78,56.83,56.78,56.82,21396.0,40.579,40.6147,40.579,40.6076,21396.0
2015-07-27 12:40:00,56.82,56.83,56.78,56.8,20669.0,40.6076,40.6147,40.579,40.5933,20669.0
2015-07-27 12:50:00,56.8,56.81,56.75,56.79,23912.0,40.5933,40.6004,40.5575,40.5861,23912.0
2015-07-27 13:00:00,56.79,56.81,56.77,56.81,19851.0,40.5861,40.6004,40.5718,40.6004,19851.0
2015-07-27 13:10:00,56.81,56.88,56.8,56.85,41277.0,40.6004,40.6504,40.5933,40.629,41277.0
2015-07-27 13:20:00,56.85,56.85,56.76,56.84,55539.0,40.629,40.629,40.5647,40.6218,55539.0
2015-07-27 13:30:00,56.84,56.86,56.79,56.84,116056.0,40.6218,40.6361,40.5861,40.6218,116056.0
2015-07-27 13:40:00,56.83,56.92,56.8,56.92,52999.0,40.6147,40.679,40.5933,40.679,52999.0
2015-07-27 13:50:00,56.92,56.99,56.92,56.99,32037.0,40.679,40.729,40.679,40.729,32037.0
2015-07-27 14:00:00,56.99,57.02,56.95,56.99,37474.0,40.729,40.7505,40.7005,40.729,37474.0
2015-07-27 14:10:00,56.99,57.03,56.95,57.02,35599.0,40.729,40.7576,40.7005,40.7505,35599.0
2015-07-27 14:20:00,57.02,57.05,56.97,57.01,41850.0,40.7505,40.7719,40.7148,40.7433,41850.0
2015-07-27 14:30:00,57.01,57.06,56.98,57.02,49513.0,40.7433,40.7791,40.7219,40.7505,49513.0
2015-07-27 14:40:00,57.02,57.03,56.99,57.01,77865.0,40.7505,40.7576,40.729,40.7433,77865.0
2015-07-27 14:50:00,57.0,57.02,56.97,57.02,47057.0,40.7362,40.7505,40.7148,40.7505,47057.0
2015-07-27 15:00:00,57.02,57.04,56.99,57.01,88234.0,40.7505,40.7648,40.729,40.7433,88234.0
2015-07-27 15:10:00,57.01,57.02,56.97,56.98,54541.0,40.7433,40.7505,40.7148,40.7219,54541.0
2015-07-27 15:20:00,56.99,57.03,56.98,56.98,53470.0,40.729,40.7576,40.7219,40.7219,53470.0
2015-07-27 15:30:00,56.98,57.0,56.94,56.94,91091.0,40.7219,40.7362,40.6933,40.6933,91091.0
2015-07-27 15:40:00,56.94,56.98,56.91,56.97,198785.0,40.6933,40.7219,40.6719,40.7148,198785.0
2015-07-27 15:50:00,56.97,56.99,56.9,56.96,297570.0,40.7148,40.729,40.6647,40.7076,297570.0
2015-07-28 09:30:00,57.26,57.27,57.0,57.07,90519.0,40.922,40.9292,40.7362,40.7862,90519.0
2015-07-28 09:40:00,57.09,57.16,57.04,57.1,36718.0,40.8005,40.8505,40.7648,40.8077,36718.0
2015-07-28 09:50:00,57.1,57.11,57.01,57.03,33186.0,40.8077,40.8148,40.7433,40.7576,33186.0
2015-07-28 10:00:00,57.03,57.08,57.0,57.01,23562.0,40.7576,40.7934,40.7362,40.7433,23562.0
2015-07-28 10:10:00,57.02,57.04,56.64,56.64,427619.0,40.7505,40.7648,40.4789,40.4789,427619.0
2015-07-28 10:20:00,56.66,56.74,56.63,56.66,48230.0,40.4932,40.5504,40.4718,40.4932,48230.0
2015-07-28 10:30:00,56.66,56.79,56.66,56.78,60272.0,40.4932,40.5861,40.4932,40.579,60272.0
2015-07-28 10:40:00,56.78,56.83,56.78,56.8,44429.0,40.579,40.6147,40.579,40.5933,44429.0
2015-07-28 10:50:00,56.81,57.0,56.8,57.0,60929.0,40.6004,40.7362,40.5933,40.7362,60929.0
2015-07-28 11:00:00,56.99,57.0,56.88,56.92,73470.0,40.729,40.7362,40.6504,40.679,73470.0
2015-07-28 11:10:00,56.92,56.94,56.86,56.9,154264.0,40.679,40.6933,40.6361,40.6647,154264.0
2015-07-28 11:20:00,56.9,57.08,56.89,57.07,131491.0,40.6647,40.7934,40.6576,40.7862,131491.0
2015-07-28 11:30:00,57.07,57.12,57.04,57.06,34776.0,40.7862,40.822,40.7648,40.7791,34776.0
2015-07-28 11:40:00,57.07,57.09,57.05,57.07,25580.0,40.7862,40.8005,40.7719,40.7862,25580.0
2015-07-28 11:50:00,57.06,57.09,57.04,57.09,32677.0,40.7791,40.8005,40.7648,40.8005,32677.0
2015-07-28 12:00:00,57.08,57.17,57.08,57.17,29402.0,40.7934,40.8577,40.7934,40.8577,29402.0
2015-07-28 12:10:00,57.17,57.26,57.17,57.25,41758.0,40.8577,40.922,40.8577,40.9149,41758.0
2015-07-28 12:20:00,57.25,57.29,57.25,57.27,30706.0,40.9149,40.9434,40.9149,40.9292,30706.0
2015-07-28 12:30:00,57.27,57.32,57.24,57.32,27415.0,40.9292,40.9649,40.9077,40.9649,27415.0
2015-07-28 12:40:00,57.32,57.35,57.29,57.29,13030.0,40.9649,40.9863,40.9434,40.9434,13030.0
2015-07-28 12:50:00,57.29,57.38,57.29,57.35,25614.0,40.9434,41.0078,40.9434,40.9863,25614.0
2015-07-28 13:00:00,57.36,57.41,57.33,57.41,20764.0,40.9935,41.0292,40.972,41.0292,20764.0
2015-07-28 13:10:00,57.41,57.44,57.4,57.41,20085.0,41.0292,41.0506,41.0221,41.0292,20085.0
2015-07-28 13:20:00,57.41,57.42,57.38,57.39,23364.0,41.0292,41.0364,41.0078,41.0149,23364.0
2015-07-28 13:30:00,57.39,57.44,57.36,57.42,26563.0,41.0149,41.0506,40.9935,41.0364,26563.0
2015-07-28 13:40:00,57.42,57.45,57.4,57.41,26543.0,41.0364,41.0578,41.0221,41.0292,26543.0
2015-07-28 13:50:00,57.4,57.41,57.36,57.37,49198.0,41.0221,41.0292,40.9935,41.0006,49198.0
2015-07-28 14:00:00,57.37,57.38,57.35,57.38,57406.0,41.0006,41.0078,40.9863,41.0078,57406.0
2015-07-28 14:10:00,57.37,57.38,57.35,57.37,54740.0,41.0006,41.0078,40.9863,41.0006,54740.0
2015-07-28 14:20:00,57.37,57.42,57.37,57.42,44974.0,41.0006,41.0364,41.0006,41.0364,44974.0
2015-07-28 14:30:00,57.42,57.42,57.36,57.41,42501.0,41.0364,41.0364,40.9935,41.0292,42501.0
2015-07-28 14:40:00,57.41,57.47,57.4,57.42,94503.0,41.0292,41.0721,41.0221,41.0364,94503.0
2015-07-28 14:50:00,57.41,57.45,57.38,57.43,34573.0,41.0292,41.0578,41.0078,41.0435,34573.0
2015-07-28 15:00:00,57.43,57.53,57.42,57.53,70981.0,41.0435,41.115,41.0364,41.115,70981.0
2015-07-28 15:10:00,57.52,57.53,57.5,57.51,71601.0,41.1078,41.115,41.0935,41.1007,71601.0
2015-07-28 15:20:00,57.51,57.53,57.48,57.52,62341.0,41.1007,41.115,41.0792,41.1078,62341.0
2015-07-28 15:30:00,57.52,57.58,57.51,57.54,75215.0,41.1078,41.1507,41.1007,41.1221,75215.0
2015-07-28 15:40:00,57.54,57.56,57.48,57.52,125160.0,41.1221,41.1364,41.0792,41.1078,125160.0
2015-07-28 15:50:00,57.52,57.57,57.51,57.56,144655.0,41.1078,41.1436,41.1007,41.1364,144655.0
2015-07-29 09:30:00,57.53,57.76,57.53,57.75,94870.0,41.115,41.2793,41.115,41.2722,94870.0
2015-07-29 09:40:00,57.79,57.86,57.69,57.73,44120.0,41.3008,41.3508,41.2293,41.2579,44120.0
2015-07-29 09:50:00,57.72,57.79,57.68,57.73,60023.0,41.2508,41.3008,41.2222,41.2579,60023.0
2015-07-29 10:00:00,57.75,57.75,57.65,57.72,80571.0,41.2722,41.2722,41.2007,41.2508,80571.0
2015-07-29 10:10:00,57.72,57.72,57.62,57.69,61163.0,41.2508,41.2508,41.1793,41.2293,61163.0
2015-07-29 10:20:00,57.69,57.7,57.66,57.68,54932.0,41.2293,41.2365,41.2079,41.2222,54932.0
2015-07-29 10:30:00,57.68,57.7,57.64,57.64,36691.0,41.2222,41.2365,41.1936,41.1936,36691.0
2015-07-29 10:40:00,57.64,57.66,57.6,57.63,39664.0,41.1936,41.2079,41.165,41.1864,39664.0
2015-07-29 10:50:00,57.62,57.67,57.61,57.67,72884.0,41.1793,41.215,41.1721,41.215,72884.0
2015-07-29 11:00:00,57.67,57.7,57.64,57.69,61935.0,41.215,41.2365,41.1936,41.2293,61935.0
2015-07-29 11:10:00,57.69,57.7,57.62,57.62,64822.0,41.2293,41.2365,41.1793,41.1793,64822.0
2015-07-29 11:20:00,57.62,57.65,57.61,57.61,30159.0,41.1793,41.2007,41.1721,41.1721,30159.0
2015-07-29 11:30:00,57.62,57.64,57.61,57.62,45998.0,41.1793,41.1936,41.1721,41.1793,45998.0
2015-07-29 11:40:00,57.63,57.63,57.51,57.51,81475.0,41.1864,41.1864,41.1007,41.1007,81475.0
2015-07-29 11:50:00,57.51,57.53,57.47,57.5,57316.0,41.1007,41.115,41.0721,41.0935,57316.0
2015-07-29 12:00:00,57.5,57.51,57.44,57.49,34707.0,41.0935,41.1007,41.0506,41.0864,34707.0
2015-07-29 12:10:00,57.49,57.51,57.48,57.5,25564.0,41.0864,41.1007,41.0792,41.0935,25564.0
2015-07-29 12:20:00,57.5,57.53,57.47,57.49,32901.0,41.0935,41.115,41.0721,41.0864,32901.0
2015-07-29 12:30:00,57.49,57.51,57.47,57.5,26900.0,41.0864,41.1007,41.0721,41.0935,26900.0
2015-07-29 12:40:00,57.5,57.56,57.49,57.56,20352.0,41.0935,41.1364,41.0864,41.1364,20352.0
2015-07-29 12:50:00,57.55,57.56,57.48,57.51,54244.0,41.1293,41.1364,41.0792,41.1007,54244.0
2015-07-29 13:00:00,57.5,57.51,57.48,57.48,28584.0,41.0935,41.1007,41.0792,41.0792,28584.0
2015-07-29 13:10:00,57.47,57.52,57.45,57.51,18939.0,41.0721,41.1078,41.0578,41.1007,18939.0
2015-07-29 13:20:00,57.51,57.54,57.47,57.47,74930.0,41.1007,41.1221,41.0721,41.0721,74930.0
2015-07-29 13:30:00,57.48,57.53,57.47,57.5,23816.0,41.0792,41.115,41.0721,41.0935,23816.0
2015-07-29 13:40:00,57.51,57.53,57.46,57.51,53950.0,41.1007,41.115,41.0649,41.1007,53950.0
2015-07-29 13:50:00,57.5,57.51,57.43,57.45,35103.0,41.0935,41.1007,41.0435,41.0578,35103.0
2015-07-29 14:00:00,57.45,57.6,57.37,57.48,117243.0,41.0578,41.165,41.0006,41.0792,117243.0
2015-07-29 14:10:00,57.5,57.63,57.48,57.63,42162.0,41.0935,41.1864,41.0792,41.1864,42162.0
2015-07-29 14:20:00,57.63,57.64,57.51,57.54,41104.0,41.1864,41.1936,41.1007,41.1221,41104.0
2015-07-29 14:30:00,57.55,57.55,57.48,57.55,91875.0,41.1293,41.1293,41.0792,41.1293,91875.0
2015-07-29 14:40:00,57.55,57.56,57.5,57.52,147220.0,41.1293,41.1364,41.0935,41.1078,147220.0
2015-07-29 14:50:00,57.52,57.58,57.5,57.55,448529.0,41.1078,41.1507,41.0935,41.1293,448529.0
2015-07-29 15:00:00,57.55,57.64,57.55,57.63,61692.0,41.1293,41.1936,41.1293,41.1864,61692.0
2015-07-29 15:10:00,57.63,57.64,57.56,57.57,74847.0,41.1864,41.1936,41.1364,41.1436,74847.0
2015-07-29 15:20:00,57.57,57.62,57.57,57.59,49562.0,41.1436,41.1793,41.1436,41.1578,49562.0
2015-07-29 15:30:00,57.59,57.6,57.47,57.54,107197.0,41.1578,41.165,41.0721,41.1221,107197.0
2015-07-29 15:40:00,57.53,57.55,57.51,57.53,124606.0,41.115,41.1293,41.1007,41.115,124606.0
2015-07-29 15:50:00,57.52,57.53,57.48,57.49,294406.0,41.1078,41.115,41.0792,41.0864,294406.0
2015-07-30 09:30:00,57.3,57.41,57.21,57.32,67062.0,40.9506,41.0292,40.8863,40.9649,67062.0
2015-07-30 09:40:00,57.33,57.36,57.11,57.3,47563.0,40.972,40.9935,40.8148,40.9506,47563.0
2015-07-30 09:50:00,57.31,57.55,57.31,57.5,51473.0,40.9577,41.1293,40.9577,41.0935,51473.0
2015-07-30 10:00:00,57.5,57.61,57.43,57.57,53811.0,41.0935,41.1721,41.0435,41.1436,53811.0
2015-07-30 10:10:00,57.56,57.62,57.5,57.62,32743.0,41.1364,41.1793,41.0935,41.1793,32743.0
2015-07-30 10:20:00,57.62,57.73,57.61,57.71,23025.0,41.1793,41.2579,41.1721,41.2436,23025.0
2015-07-30 10:30:00,57.72,57.8,57.71,57.77,29619.0,41.2508,41.3079,41.2436,41.2865,29619.0
2015-07-30 10:40:00,57.76,57.77,57.68,57.77,36111.0,41.2793,41.2865,41.2222,41.2865,36111.0
2015-07-30 10:50:00,57.77,57.79,57.7,57.72,40498.0,41.2865,41.3008,41.2365,41.2508,40498.0
2015-07-30 11:00:00,57.71,57.8,57.7,57.76,31207.0,41.2436,41.3079,41.2365,41.2793,31207.0
2015-07-30 11:10:00,57.77,57.88,57.77,57.83,47454.0,41.2865,41.3651,41.2865,41.3294,47454.0
2015-07-30 11:20:00,57.83,57.92,57.81,57.89,47435.0,41.3294,41.3937,41.3151,41.3722,47435.0
2015-07-30 11:30:00,57.89,57.9,57.82,57.84,28685.0,41.3722,41.3794,41.3222,41.3365,28685.0
2015-07-30 11:40:00,57.85,57.94,57.85,57.87,23817.0,41.3437,41.408,41.3437,41.358,23817.0
2015-07-30 11:50:00,57.88,57.9,57.84,57.88,26946.0,41.3651,41.3794,41.3365,41.3651,26946.0
2015-07-30 12:00:00,57.88,57.9,57.84,57.88,34763.0,41.3651,41.3794,41.3365,41.3651,34763.0
2015-07-30 12:10:00,57.87,57.9,57.83,57.87,42705.0,41.358,41.3794,41.3294,41.358,42705.0
2015-07-30 12:20:00,57.86,57.95,57.86,57.94,23210.0,41.3508,41.4151,41.3508,41.408,23210.0
2015-07-30 12:30:00,57.94,57.96,57.88,57.88,18072.0,41.408,41.4223,41.3651,41.3651,18072.0
2015-07-30 12:40:00,57.87,57.99,57.87,57.99,41701.0,41.358,41.4437,41.358,41.4437,41701.0
2015-07-30 12:50:00,57.99,58.0,57.98,58.0,129226.0,41.4437,41.4509,41.4366,41.4509,129226.0
2015-07-30 13:00:00,58.0,58.2,57.99,58.12,369893.0,41.4509,41.5938,41.4437,41.5366,369893.0
2015-07-30 13:10:00,58.13,58.23,58.12,58.22,53591.0,41.5438,41.6152,41.5366,41.6081,53591.0
2015-07-30 13:20:00,58.22,58.24,58.17,58.24,32808.0,41.6081,41.6224,41.5724,41.6224,32808.0
2015-07-30 13:30:00,58.24,58.25,58.19,58.24,49352.0,41.6224,41.6295,41.5866,41.6224,49352.0
2015-07-30 13:40:00,58.24,58.28,58.22,58.23,50830.0,41.6224,41.651,41.6081,41.6152,50830.0
2015-07-30 13:50:00,58.24,58.31,58.24,58.3,32337.0,41.6224,41.6724,41.6224,41.6653,32337.0
2015-07-30 14:00:00,58.31,58.35,58.3,58.34,29583.0,41.6724,41.701,41.6653,41.6938,29583.0
2015-07-30 14:10:00,58.34,58.36,58.3,58.31,32223.0,41.6938,41.7081,41.6653,41.6724,32223.0
2015-07-30 14:20:00,58.3,58.36,58.3,58.31,31658.0,41.6653,41.7081,41.6653,41.6724,31658.0
2015-07-30 14:30:00,58.31,58.31,58.21,58.22,40156.0,41.6724,41.6724,41.6009,41.6081,40156.0
2015-07-30 14:40:00,58.23,58.27,58.22,58.25,55672.0,41.6152,41.6438,41.6081,41.6295,55672.0
2015-07-30 14:50:00,58.24,58.31,58.22,58.3,48747.0,41.6224,41.6724,41.6081,41.6653,48747.0
2015-07-30 15:00:00,58.31,58.33,58.27,58.29,83570.0,41.6724,41.6867,41.6438,41.6581,83570.0
2015-07-30 15:10:00,58.28,58.31,58.27,58.28,49621.0,41.651,41.6724,41.6438,41.651,49621.0
2015-07-30 15:20:00,58.28,58.36,58.27,58.34,83532.0,41.651,41.7081,41.6438,41.6938,83532.0
2015-07-30 15:30:00,58.34,58.35,58.25,58.32,61276.0,41.6938,41.701,41.6295,41.6796,61276.0
2015-07-30 15:40:00,58.32,58.36,58.3,58.34,93430.0,41.6796,41.7081,41.6653,41.6938,93430.0
2015-07-30 15:50:00,58.33,58.36,58.23,58.26,297037.0,41.6867,41.7081,41.6152,41.6367,297037.0
2015-07-31 09:30:00,58.49,58.53,58.16,58.35,72954.0,41.8011,41.8296,41.5652,41.701,72954.0
2015-07-31 09:40:00,58.34,58.35,58.16,58.18,58129.0,41.6938,41.701,41.5652,41.5795,58129.0
2015-07-31 09:50:00,58.19,58.24,58.09,58.15,84072.0,41.5866,41.6224,41.5152,41.5581,84072.0
2015-07-31 10:00:00,58.15,58.21,58.13,58.18,51516.0,41.5581,41.6009,41.5438,41.5795,51516.0
2015-07-31 10:10:00,58.17,58.18,58.07,58.1,41506.0,41.5724,41.5795,41.5009,41.5223,41506.0
2015-07-31 10:20:00,58.1,58.17,58.08,58.14,47248.0,41.5223,41.5724,41.508,41.5509,47248.0
2015-07-31 10:30:00,58.14,58.29,58.12,58.26,49636.0,41.5509,41.6581,41.5366,41.6367,49636.0
2015-07-31 10:40:00,58.26,58.36,58.24,58.33,28807.0,41.6367,41.7081,41.6224,41.6867,28807.0
2015-07-31 10:50:00,58.32,58.37,58.22,58.22,31371.0,41.6796,41.7153,41.6081,41.6081,31371.0
2015-07-31 11:00:00,58.22,58.26,58.19,58.23,27961.0,41.6081,41.6367,41.5866,41.6152,27961.0
2015-07-31 11:10:00,58.22,58.24,58.21,58.24,27359.0,41.6081,41.6224,41.6009,41.6224,27359.0
2015-07-31 11:20:00,58.23,58.26,58.17,58.18,38885.0,41.6152,41.6367,41.5724,41.5795,38885.0
2015-07-31 11:30:00,58.18,58.2,58.17,58.19,19090.0,41.5795,41.5938,41.5724,41.5866,19090.0
2015-07-31 11:40:00,58.19,58.19,58.09,58.11,40135.0,41.5866,41.5866,41.5152,41.5295,40135.0
2015-07-31 11:50:00,58.12,58.12,58.06,58.1,22079.0,41.5366,41.5366,41.4937,41.5223,22079.0
2015-07-31 12:00:00,58.1,58.13,58.09,58.11,27008.0,41.5223,41.5438,41.5152,41.5295,27008.0
2015-07-31 12:10:00,58.12,58.16,58.04,58.06,89165.0,41.5366,41.5652,41.4794,41.4937,89165.0
2015-07-31 12:20:00,58.06,58.11,58.05,58.11,17988.0,41.4937,41.5295,41.4866,41.5295,17988.0
2015-07-31 12:30:00,58.11,58.15,58.08,58.15,53824.0,41.5295,41.5581,41.508,41.5581,53824.0
2015-07-31 12:40:00,58.15,58.17,58.13,58.14,14613.0,41.5581,41.5724,41.5438,41.5509,14613.0
2015-07-31 12:50:00,58.13,58.18,58.11,58.15,19294.0,41.5438,41.5795,41.5295,41.5581,19294.0
2015-07-31 13:00:00,58.15,58.2,58.15,58.2,27883.0,41.5581,41.5938,41.5581,41.5938,27883.0
2015-07-31 13:10:00,58.2,58.27,58.19,58.27,74175.0,41.5938,41.6438,41.5866,41.6438,74175.0
2015-07-31 13:20:00,58.27,58.32,58.26,58.31,36558.0,41.6438,41.6796,41.6367,41.6724,36558.0
2015-07-31 13:30:00,58.31,58.34,58.29,58.32,43189.0,41.6724,41.6938,41.6581,41.6796,43189.0
2015-07-31 13:40:00,58.32,58.39,58.32,58.34,58823.0,41.6796,41.7296,41.6796,41.6938,58823.0
2015-07-31 13:50:00,58.34,58.36,58.32,58.32,18251.0,41.6938,41.7081,41.6796,41.6796,18251.0
2015-07-31 14:00:00,58.32,58.38,58.31,58.38,32876.0,41.6796,41.7224,41.6724,41.7224,32876.0
2015-07-31 14:10:00,58.38,58.4,58.35,58.35,42687.0,41.7224,41.7367,41.701,41.701,42687.0
2015-07-31 14:20:00,58.35,58.36,58.29,58.32,25473.0,41.701,41.7081,41.6581,41.6796,25473.0
2015-07-31 14:30:00,58.31,58.45,58.27,58.32,392894.0,41.6724,41.7725,41.6438,41.6796,392894.0
2015-07-31 14:40:00,58.32,58.33,58.26,58.31,28389.0,41.6796,41.6867,41.6367,41.6724,28389.0
2015-07-31 14:50:00,58.3,58.34,58.3,58.32,17818.0,41.6653,41.6938,41.6653,41.6796,17818.0
2015-07-31 15:00:00,58.32,58.38,58.29,58.29,34067.0,41.6796,41.7224,41.6581,41.6581,34067.0
2015-07-31 15:10:00,58.29,58.33,58.29,58.3,31668.0,41.6581,41.6867,41.6581,41.6653,31668.0
2015-07-31 15:20:00,58.31,58.32,58.2,58.2,35251.0,41.6724,41.6796,41.5938,41.5938,35251.0
2015-07-31 15:30:00,58.21,58.26,58.2,58.2,53429.0,41.6009,41.6367,41.5938,41.5938,53429.0
2015-07-31 15:40:00,58.21,58.22,58.13,58.14,110382.0,41.6009,41.6081,41.5438,41.5509,110382.0
2015-07-31 15:50:00,58.14,58.2,58.09,58.18,318056.0,41.5509,41.5938,41.5152,41.5795,318056.0
2015-08-03 09:30:00,58.29,58.49,58.2,58.49,146487.0,41.6581,41.8011,41.5938,41.8011,146487.0
2015-08-03 09:40:00,58.47,58.74,58.44,58.73,60567.0,41.7868,41.9797,41.7653,41.9726,60567.0
2015-08-03 09:50:00,58.73,58.82,58.6,58.67,65086.0,41.9726,42.0369,41.8797,41.9297,65086.0
2015-08-03 10:00:00,58.74,58.77,58.65,58.66,50414.0,41.9797,42.0012,41.9154,41.9225,50414.0
2015-08-03 10:10:00,58.66,58.72,58.55,58.56,34210.0,41.9225,41.9654,41.8439,41.8511,34210.0
2015-08-03 10:20:00,58.54,58.6,58.53,58.55,61060.0,41.8368,41.8797,41.8296,41.8439,61060.0
2015-08-03 10:30:00,58.54,58.54,58.44,58.49,43195.0,41.8368,41.8368,41.7653,41.8011,43195.0
2015-08-03 10:40:00,58.49,58.49,58.39,58.41,42757.0,41.8011,41.8011,41.7296,41.7439,42757.0
2015-08-03 10:50:00,58.42,58.57,58.39,58.57,52881.0,41.751,41.8582,41.7296,41.8582,52881.0
2015-08-03 11:00:00,58.55,58.57,58.47,58.5,38635.0,41.8439,41.8582,41.7868,41.8082,38635.0
2015-08-03 11:10:00,58.5,58.56,58.49,58.51,29244.0,41.8082,41.8511,41.8011,41.8153,29244.0
2015-08-03 11:20:00,58.5,58.56,58.49,58.56,29790.0,41.8082,41.8511,41.8011,41.8511,29790.0
2015-08-03 11:30:00,58.56,58.65,58.56,58.64,22789.0,41.8511,41.9154,41.8511,41.9083,22789.0
2015-08-03 11:40:00,58.64,58.69,58.64,58.68,17412.0,41.9083,41.944,41.9083,41.9368,17412.0
2015-08-03 11:50:00,58.67,58.72,58.66,58.7,39327.0,41.9297,41.9654,41.9225,41.9511,39327.0
2015-08-03 12:00:00,58.7,58.71,58.66,58.69,26034.0,41.9511,41.9583,41.9225,41.944,26034.0
2015-08-03 12:10:00,58.68,58.7,58.61,58.61,24313.0,41.9368,41.9511,41.8868,41.8868,24313.0
2015-08-03 12:20:00,58.62,58.66,58.61,58.63,25954.0,41.894,41.9225,41.8868,41.9011,25954.0
2015-08-03 12:30:00,58.62,58.62,58.54,58.57,43270.0,41.894,41.894,41.8368,41.8582,43270.0
2015-08-03 12:40:00,58.57,58.59,58.54,58.57,31972.0,41.8582,41.8725,41.8368,41.8582,31972.0
2015-08-03 12:50:00,58.57,58.57,58.47,58.48,30071.0,41.8582,41.8582,41.7868,41.7939,30071.0
2015-08-03 13:00:00,58.48,58.48,58.4,58.41,26742.0,41.7939,41.7939,41.7367,41.7439,26742.0
2015-08-03 13:10:00,58.4,58.43,58.38,58.42,22638.0,41.7367,41.7582,41.7224,41.751,22638.0
2015-08-03 13:20:00,58.42,58.46,58.4,58.41,19029.0,41.751,41.7796,41.7367,41.7439,19029.0
2015-08-03 13:30:00,58.41,58.45,58.39,58.43,19635.0,41.7439,41.7725,41.7296,41.7582,19635.0
2015-08-03 13:40:00,58.42,58.5,58.42,58.5,27622.0,41.751,41.8082,41.751,41.8082,27622.0
2015-08-03 13:50:00,58.51,58.54,58.49,58.5,43713.0,41.8153,41.8368,41.8011,41.8082,43713.0
2015-08-03 14:00:00,58.5,58.51,58.41,58.42,30042.0,41.8082,41.8153,41.7439,41.751,30042.0
2015-08-03 14:10:00,58.43,58.45,58.42,58.42,21889.0,41.7582,41.7725,41.751,41.751,21889.0
2015-08-03 14:20:00,58.42,58.44,58.38,58.43,26637.0,41.751,41.7653,41.7224,41.7582,26637.0
2015-08-03 14:30:00,58.42,58.48,58.4,58.46,28099.0,41.751,41.7939,41.7367,41.7796,28099.0
2015-08-03 14:40:00,58.47,58.49,58.46,58.47,33810.0,41.7868,41.8011,41.7796,41.7868,33810.0
2015-08-03 14:50:00,58.48,58.52,58.46,58.51,46533.0,41.7939,41.8225,41.7796,41.8153,46533.0
2015-08-03 15:00:00,58.51,58.59,58.51,58.58,80804.0,41.8153,41.8725,41.8153,41.8654,80804.0
2015-08-03 15:10:00,58.58,58.6,58.56,58.59,38958.0,41.8654,41.8797,41.8511,41.8725,38958.0
2015-08-03 15:20:00,58.59,58.69,58.58,58.68,90883.0,41.8725,41.944,41.8654,41.9368,90883.0
2015-08-03 15:30:00,58.68,58.77,58.64,58.76,142376.0,41.9368,42.0012,41.9083,41.994,142376.0
2015-08-03 15:40:00,58.76,58.85,58.73,58.8,129842.0,41.994,42.0583,41.9726,42.0226,129842.0
2015-08-03 15:50:00,58.8,58.95,58.79,58.92,346581.0,42.0226,42.1298,42.0155,42.1084,346581.0
2015-08-04 09:30:00,58.9,58.93,58.69,58.82,58409.0,42.0941,42.1155,41.944,42.0369,58409.0
2015-08-04 09:40:00,58.82,58.82,58.66,58.78,25807.0,42.0369,42.0369,41.9225,42.0083,25807.0
2015-08-04 09:50:00,58.79,58.89,58.78,58.79,34117.0,42.0155,42.0869,42.0083,42.0155,34117.0
2015-08-04 10:00:00,58.79,58.9,58.78,58.84,61857.0,42.0155,42.0941,42.0083,42.0512,61857.0
2015-08-04 10:10:00,58.83,58.95,58.78,58.92,37429.0,42.044,42.1298,42.0083,42.1084,37429.0
2015-08-04 10:20:00,58.92,59.04,58.9,58.99,78176.0,42.1084,42.1941,42.0941,42.1584,78176.0
2015-08-04 10:30:00,58.98,59.08,58.98,59.08,75561.0,42.1512,42.2227,42.1512,42.2227,75561.0
2015-08-04 10:40:00,59.07,59.09,59.03,59.09,36053.0,42.2156,42.2299,42.187,42.2299,36053.0
2015-08-04 10:50:00,59.08,59.1,58.96,59.0,39528.0,42.2227,42.237,42.1369,42.1655,39528.0
2015-08-04 11:00:00,59.01,59.07,58.99,59.02,38550.0,42.1727,42.2156,42.1584,42.1798,38550.0
2015-08-04 11:10:00,59.02,59.1,59.02,59.07,38837.0,42.1798,42.237,42.1798,42.2156,38837.0
2015-08-04 11:20:00,59.08,59.16,59.05,59.16,61611.0,42.2227,42.2799,42.2013,42.2799,61611.0
2015-08-04 11:30:00,59.17,59.2,59.14,59.17,29695.0,42.287,42.3085,42.2656,42.287,29695.0
2015-08-04 11:40:00,59.17,59.2,59.15,59.17,23597.0,42.287,42.3085,42.2727,42.287,23597.0
2015-08-04 11:50:00,59.16,59.19,59.14,59.18,27245.0,42.2799,42.3013,42.2656,42.2942,27245.0
2015-08-04 12:00:00,59.17,59.24,59.16,59.22,30200.0,42.287,42.3371,42.2799,42.3228,30200.0
2015-08-04 12:10:00,59.22,59.3,59.22,59.28,55395.0,42.3228,42.3799,42.3228,42.3656,55395.0
2015-08-04 12:20:00,59.28,59.31,59.27,59.3,37752.0,42.3656,42.3871,42.3585,42.3799,37752.0
2015-08-04 12:30:00,59.31,59.31,59.28,59.3,23981.0,42.3871,42.3871,42.3656,42.3799,23981.0
2015-08-04 12:40:00,59.3,59.3,59.22,59.24,32143.0,42.3799,42.3799,42.3228,42.3371,32143.0
2015-08-04 12:50:00,59.24,59.24,59.16,59.17,27386.0,42.3371,42.3371,42.2799,42.287,27386.0
2015-08-04 13:00:00,59.17,59.17,59.09,59.1,61961.0,42.287,42.287,42.2299,42.237,61961.0
2015-08-04 13:10:00,59.09,59.13,59.08,59.13,25876.0,42.2299,42.2584,42.2227,42.2584,25876.0
2015-08-04 13:20:00,59.13,59.16,59.12,59.15,22010.0,42.2584,42.2799,42.2513,42.2727,22010.0
2015-08-04 13:30:00,59.15,59.17,59.13,59.14,26023.0,42.2727,42.287,42.2584,42.2656,26023.0
2015-08-04 13:40:00,59.15,59.18,59.11,59.11,39342.0,42.2727,42.2942,42.2441,42.2441,39342.0
2015-08-04 13:50:00,59.1,59.11,59.03,59.04,39005.0,42.237,42.2441,42.187,42.1941,39005.0
2015-08-04 14:00:00,59.04,59.05,58.96,58.96,88566.0,42.1941,42.2013,42.1369,42.1369,88566.0
2015-08-04 14:10:00,58.97,58.98,58.93,58.96,32194.0,42.1441,42.1512,42.1155,42.1369,32194.0
2015-08-04 14:20:00,58.96,59.03,58.94,59.02,35856.0,42.1369,42.187,42.1227,42.1798,35856.0
2015-08-04 14:30:00,59.02,59.1,59.0,59.1,35997.0,42.1798,42.237,42.1655,42.237,35997.0
2015-08-04 14:40:00,59.1,59.14,59.07,59.13,43056.0,42.237,42.2656,42.2156,42.2584,43056.0
2015-08-04 14:50:00,59.12,59.13,59.1,59.12,52955.0,42.2513,42.2584,42.237,42.2513,52955.0
2015-08-04 15:00:00,59.12,59.15,59.1,59.13,51414.0,42.2513,42.2727,42.237,42.2584,51414.0
2015-08-04 15:10:00,59.13,59.16,59.08,59.15,56543.0,42.2584,42.2799,42.2227,42.2727,56543.0
2015-08-04 15:20:00,59.14,59.19,59.12,59.17,65732.0,42.2656,42.3013,42.2513,42.287,65732.0
2015-08-04 15:30:00,59.17,59.21,59.1,59.1,98251.0,42.287,42.3156,42.237,42.237,98251.0
2015-08-04 15:40:00,59.1,59.1,58.97,58.98,145206.0,42.237,42.237,42.1441,42.1512,145206.0
2015-08-04 15:50:00,58.98,59.01,58.9,58.99,260059.0,42.1512,42.1727,42.0941,42.1584,260059.0
2015-08-05 09:30:00,59.08,59.21,58.58,58.8,359255.0,42.2227,42.3156,41.8654,42.0226,359255.0
2015-08-05 09:40:00,58.79,59.3,58.79,59.27,82270.0,42.0155,42.3799,42.0155,42.3585,82270.0
2015-08-05 09:50:00,59.25,59.37,59.2,59.26,40686.0,42.3442,42.43,42.3085,42.3513,40686.0
2015-08-05 10:00:00,59.28,59.28,59.15,59.2,29118.0,42.3656,42.3656,42.2727,42.3085,29118.0
2015-08-05 10:10:00,59.2,59.25,59.15,59.25,29089.0,42.3085,42.3442,42.2727,42.3442,29089.0
2015-08-05 10:20:00,59.25,59.43,59.25,59.43,29759.0,42.3442,42.4728,42.3442,42.4728,29759.0
2015-08-05 10:30:00,59.44,59.55,59.41,59.46,68443.0,42.48,42.5586,42.4585,42.4943,68443.0
2015-08-05 10:40:00,59.47,59.52,59.4,59.52,31115.0,42.5014,42.5372,42.4514,42.5372,31115.0
2015-08-05 10:50:00,59.53,59.55,59.49,59.53,30989.0,42.5443,42.5586,42.5157,42.5443,30989.0
2015-08-05 11:00:00,59.53,59.57,59.48,59.55,38204.0,42.5443,42.5729,42.5086,42.5586,38204.0
2015-08-05 11:10:00,59.55,59.68,59.54,59.58,50604.0,42.5586,42.6515,42.5515,42.58,50604.0
2015-08-05 11:20:00,59.58,59.69,59.57,59.62,56236.0,42.58,42.6587,42.5729,42.6086,56236.0
2015-08-05 11:30:00,59.63,59.67,59.58,59.58,22646.0,42.6158,42.6444,42.58,42.58,22646.0
2015-08-05 11:40:00,59.59,59.6,59.48,59.52,33579.0,42.5872,42.5943,42.5086,42.5372,33579.0
2015-08-05 11:50:00,59.51,59.52,59.38,59.42,53247.0,42.53,42.5372,42.4371,42.4657,53247.0
2015-08-05 12:00:00,59.42,59.42,59.34,59.37,17864.0,42.4657,42.4657,42.4085,42.43,17864.0
2015-08-05 12:10:00,59.38,59.38,59.29,59.29,22630.0,42.4371,42.4371,42.3728,42.3728,22630.0
2015-08-05 12:20:00,59.3,59.31,59.22,59.27,16347.0,42.3799,42.3871,42.3228,42.3585,16347.0
2015-08-05 12:30:00,59.27,59.32,59.24,59.32,17688.0,42.3585,42.3942,42.3371,42.3942,17688.0
2015-08-05 12:40:00,59.33,59.34,59.27,59.34,15702.0,42.4014,42.4085,42.3585,42.4085,15702.0
2015-08-05 12:50:00,59.34,59.41,59.32,59.4,21096.0,42.4085,42.4585,42.3942,42.4514,21096.0
2015-08-05 13:00:00,59.4,59.4,59.35,59.36,13649.0,42.4514,42.4514,42.4157,42.4228,13649.0
2015-08-05 13:10:00,59.35,59.35,59.22,59.29,29897.0,42.4157,42.4157,42.3228,42.3728,29897.0
2015-08-05 13:20:00,59.28,59.31,59.26,59.31,13903.0,42.3656,42.3871,42.3513,42.3871,13903.0
2015-08-05 13:30:00,59.32,59.32,59.27,59.32,29990.0,42.3942,42.3942,42.3585,42.3942,29990.0
2015-08-05 13:40:00,59.32,59.34,59.27,59.29,19291.0,42.3942,42.4085,42.3585,42.3728,19291.0
2015-08-05 13:50:00,59.28,59.28,59.22,59.24,47786.0,42.3656,42.3656,42.3228,42.3371,47786.0
2015-08-05 14:00:00,59.24,59.29,59.22,59.27,23867.0,42.3371,42.3728,42.3228,42.3585,23867.0
2015-08-05 14:10:00,59.28,59.36,59.27,59.36,24507.0,42.3656,42.4228,42.3585,42.4228,24507.0
2015-08-05 14:20:00,59.35,59.4,59.35,59.39,15664.0,42.4157,42.4514,42.4157,42.4443,15664.0
2015-08-05 14:30:00,59.39,59.39,59.31,59.31,18831.0,42.4443,42.4443,42.3871,42.3871,18831.0
2015-08-05 14:40:00,59.31,59.33,59.26,59.32,46682.0,42.3871,42.4014,42.3513,42.3942,46682.0
2015-08-05 14:50:00,59.31,59.32,59.25,59.3,17196.0,42.3871,42.3942,42.3442,42.3799,17196.0
2015-08-05 15:00:00,59.3,59.39,59.29,59.36,25809.0,42.3799,42.4443,42.3728,42.4228,25809.0
2015-08-05 15:10:00,59.36,59.4,59.33,59.33,40842.0,42.4228,42.4514,42.4014,42.4014,40842.0
2015-08-05 15:20:00,59.34,59.38,59.32,59.34,26611.0,42.4085,42.4371,42.3942,42.4085,26611.0
2015-08-05 15:30:00,59.33,59.35,59.3,59.3,46100.0,42.4014,42.4157,42.3799,42.3799,46100.0
2015-08-05 15:40:00,59.3,59.37,59.28,59.37,60909.0,42.3799,42.43,42.3656,42.43,60909.0
2015-08-05 15:50:00,59.36,59.43,59.36,59.41,315991.0,42.4228,42.4728,42.4228,42.4585,315991.0
2015-08-06 09:30:00,59.76,59.87,59.56,59.58,114477.0,42.7087,42.7873,42.5657,42.58,114477.0
2015-08-06 09:40:00,59.58,59.65,59.52,59.55,44968.0,42.58,42.6301,42.5372,42.5586,44968.0
2015-08-06 09:50:00,59.54,59.55,59.34,59.35,32160.0,42.5515,42.5586,42.4085,42.4157,32160.0
2015-08-06 10:00:00,59.35,59.47,59.34,59.44,32468.0,42.4157,42.5014,42.4085,42.48,32468.0
2015-08-06 10:10:00,59.42,59.51,59.4,59.4,35829.0,42.4657,42.53,42.4514,42.4514,35829.0
2015-08-06 10:20:00,59.38,59.52,59.35,59.44,35533.0,42.4371,42.5372,42.4157,42.48,35533.0
2015-08-06 10:30:00,59.41,59.42,59.27,59.28,57370.0,42.4585,42.4657,42.3585,42.3656,57370.0
2015-08-06 10:40:00,59.28,59.31,59.22,59.3,32144.0,42.3656,42.3871,42.3228,42.3799,32144.0
2015-08-06 10:50:00,59.31,59.35,59.26,59.34,26182.0,42.3871,42.4157,42.3513,42.4085,26182.0
2015-08-06 11:00:00,59.34,59.38,59.22,59.26,27030.0,42.4085,42.4371,42.3228,42.3513,27030.0
2015-08-06 11:10:00,59.26,59.28,59.2,59.23,31327.0,42.3513,42.3656,42.3085,42.3299,31327.0
2015-08-06 11:20:00,59.24,59.34,59.22,59.32,87678.0,42.3371,42.4085,42.3228,42.3942,87678.0
2015-08-06 11:30:00,59.32,59.35,59.24,59.31,83477.0,42.3942,42.4157,42.3371,42.3871,83477.0
2015-08-06 11:40:00,59.3,59.35,59.27,59.35,69509.0,42.3799,42.4157,42.3585,42.4157,69509.0
2015-08-06 11:50:00,59.35,59.36,59.27,59.28,94296.0,42.4157,42.4228,42.3585,42.3656,94296.0
2015-08-06 12:00:00,59.27,59.29,59.23,59.27,29685.0,42.3585,42.3728,42.3299,42.3585,29685.0
2015-08-06 12:10:00,59.27,59.28,59.16,59.16,42622.0,42.3585,42.3656,42.2799,42.2799,42622.0
2015-08-06 12:20:00,59.16,59.2,59.13,59.16,28932.0,42.2799,42.3085,42.2584,42.2799,28932.0
2015-08-06 12:30:00,59.17,59.25,59.15,59.18,41566.0,42.287,42.3442,42.2727,42.2942,41566.0
2015-08-06 12:40:00,59.18,59.24,59.14,59.22,46705.0,42.2942,42.3371,42.2656,42.3228,46705.0
2015-08-06 12:50:00,59.23,59.3,59.22,59.28,50750.0,42.3299,42.3799,42.3228,42.3656,50750.0
2015-08-06 13:00:00,59.28,59.31,59.24,59.29,35618.0,42.3656,42.3871,42.3371,42.3728,35618.0
2015-08-06 13:10:00,59.28,59.35,59.27,59.32,25164.0,42.3656,42.4157,42.3585,42.3942,25164.0
2015-08-06 13:20:00,59.31,59.36,59.28,59.28,23160.0,42.3871,42.4228,42.3656,42.3656,23160.0
2015-08-06 13:30:00,59.28,59.33,59.28,59.32,46426.0,42.3656,42.4014,42.3656,42.3942,46426.0
2015-08-06 13:40:00,59.33,59.39,59.33,59.38,42524.0,42.4014,42.4443,42.4014,42.4371,42524.0
2015-08-06 13:50:00,59.38,59.38,59.26,59.26,41574.0,42.4371,42.4371,42.3513,42.3513,41574.0
2015-08-06 14:00:00,59.26,59.32,59.24,59.3,37910.0,42.3513,42.3942,42.3371,42.3799,37910.0
2015-08-06 14:10:00,59.29,59.45,59.28,59.41,106313.0,42.3728,42.4871,42.3656,42.4585,106313.0
2015-08-06 14:20:00,59.41,59.48,59.4,59.47,35636.0,42.4585,42.5086,42.4514,42.5014,35636.0
2015-08-06 14:30:00,59.46,59.48,59.45,59.46,45703.0,42.4943,42.5086,42.4871,42.4943,45703.0
2015-08-06 14:40:00,59.47,59.52,59.45,59.51,62203.0,42.5014,42.5372,42.4871,42.53,62203.0
2015-08-06 14:50:00,59.5,59.5,59.41,59.41,30151.0,42.5229,42.5229,42.4585,42.4585,30151.0
2015-08-06 15:00:00,59.41,59.43,59.37,59.4,27361.0,42.4585,42.4728,42.43,42.4514,27361.0
2015-08-06 15:10:00,59.4,59.42,59.34,59.39,34226.0,42.4514,42.4657,42.4085,42.4443,34226.0
2015-08-06 15:20:00,59.38,59.41,59.36,59.38,78687.0,42.4371,42.4585,42.4228,42.4371,78687.0
2015-08-06 15:30:00,59.37,59.43,59.37,59.43,78869.0,42.43,42.4728,42.43,42.4728,78869.0
2015-08-06 15:40:00,59.43,59.51,59.41,59.5,127937.0,42.4728,42.53,42.4585,42.5229,127937.0
2015-08-06 15:50:00,59.5,59.59,59.5,59.54,217130.0,42.5229,42.5872,42.5229,42.5515,217130.0
2015-08-07 09:30:00,59.29,59.49,59.1,59.13,71808.0,42.3728,42.5157,42.237,42.2584,71808.0
2015-08-07 09:40:00,59.1,59.13,58.95,58.99,69434.0,42.237,42.2584,42.1298,42.1584,69434.0
2015-08-07 09:50:00,58.99,59.1,58.96,59.01,52698.0,42.1584,42.237,42.1369,42.1727,52698.0
2015-08-07 10:00:00,59.01,59.1,58.99,59.05,88722.0,42.1727,42.237,42.1584,42.2013,88722.0
2015-08-07 10:10:00,59.04,59.05,58.95,59.0,33520.0,42.1941,42.2013,42.1298,42.1655,33520.0
2015-08-07 10:20:00,59.0,59.01,58.8,58.85,132419.0,42.1655,42.1727,42.0226,42.0583,132419.0
2015-08-07 10:30:00,58.85,58.96,58.83,58.92,41243.0,42.0583,42.1369,42.044,42.1084,41243.0
2015-08-07 10:40:00,58.91,59.0,58.89,58.98,35488.0,42.1012,42.1655,42.0869,42.1512,35488.0
2015-08-07 10:50:00,58.99,59.01,58.92,58.92,67571.0,42.1584,42.1727,42.1084,42.1084,67571.0
2015-08-07 11:00:00,58.92,58.99,58.87,58.99,108590.0,42.1084,42.1584,42.0726,42.1584,108590.0
2015-08-07 11:10:00,58.98,59.07,58.96,58.96,69021.0,42.1512,42.2156,42.1369,42.1369,69021.0
2015-08-07 11:20:00,58.96,59.03,58.95,59.01,35506.0,42.1369,42.187,42.1298,42.1727,35506.0
2015-08-07 11:30:00,59.0,59.01,58.88,58.88,47269.0,42.1655,42.1727,42.0798,42.0798,47269.0
2015-08-07 11:40:00,58.89,58.94,58.88,58.89,33544.0,42.0869,42.1227,42.0798,42.0869,33544.0
2015-08-07 11:50:00,58.89,58.96,58.89,58.95,29644.0,42.0869,42.1369,42.0869,42.1298,29644.0
2015-08-07 12:00:00,58.95,58.97,58.91,58.95,26684.0,42.1298,42.1441,42.1012,42.1298,26684.0
2015-08-07 12:10:00,58.95,58.96,58.92,58.95,21037.0,42.1298,42.1369,42.1084,42.1298,21037.0
2015-08-07 12:20:00,58.93,58.95,58.9,58.92,27770.0,42.1155,42.1298,42.0941,42.1084,27770.0
2015-08-07 12:30:00,58.92,58.96,58.86,58.96,69616.0,42.1084,42.1369,42.0655,42.1369,69616.0
2015-08-07 12:40:00,58.96,58.97,58.91,58.92,29049.0,42.1369,42.1441,42.1012,42.1084,29049.0
2015-08-07 12:50:00,58.92,58.95,58.88,58.93,25481.0,42.1084,42.1298,42.0798,42.1155,25481.0
2015-08-07 13:00:00,58.92,58.93,58.84,58.86,34499.0,42.1084,42.1155,42.0512,42.0655,34499.0
2015-08-07 13:10:00,58.85,58.86,58.8,58.83,40329.0,42.0583,42.0655,42.0226,42.044,40329.0
2015-08-07 13:20:00,58.83,58.86,58.81,58.86,42469.0,42.044,42.0655,42.0297,42.0655,42469.0
2015-08-07 13:30:00,58.86,58.93,58.86,58.89,33983.0,42.0655,42.1155,42.0655,42.0869,33983.0
2015-08-07 13:40:00,58.89,58.94,58.88,58.9,63174.0,42.0869,42.1227,42.0798,42.0941,63174.0
2015-08-07 13:50:00,58.9,58.93,58.87,58.91,30107.0,42.0941,42.1155,42.0726,42.1012,30107.0
2015-08-07 14:00:00,58.91,58.92,58.86,58.92,18244.0,42.1012,42.1084,42.0655,42.1084,18244.0
2015-08-07 14:10:00,58.91,58.93,58.86,58.87,31059.0,42.1012,42.1155,42.0655,42.0726,31059.0
2015-08-07 14:20:00,58.87,58.93,58.85,58.9,23934.0,42.0726,42.1155,42.0583,42.0941,23934.0
2015-08-07 14:30:00,58.9,58.95,58.88,58.93,31252.0,42.0941,42.1298,42.0798,42.1155,31252.0
2015-08-07 14:40:00,58.92,58.98,58.88,58.98,60938.0,42.1084,42.1512,42.0798,42.1512,60938.0
2015-08-07 14:50:00,58.98,59.0,58.96,58.98,29022.0,42.1512,42.1655,42.1369,42.1512,29022.0
2015-08-07 15:00:00,58.98,58.99,58.95,58.99,35599.0,42.1512,42.1584,42.1298,42.1584,35599.0
2015-08-07 15:10:00,58.98,59.0,58.93,58.98,40434.0,42.1512,42.1655,42.1155,42.1512,40434.0
2015-08-07 15:20:00,58.97,59.09,58.97,59.08,72507.0,42.1441,42.2299,42.1441,42.2227,72507.0
2015-08-07 15:30:00,59.08,59.14,59.07,59.12,51136.0,42.2227,42.2656,42.2156,42.2513,51136.0
2015-08-07 15:40:00,59.13,59.15,59.07,59.1,79792.0,42.2584,42.2727,42.2156,42.237,79792.0
2015-08-07 15:50:00,59.1,59.17,59.08,59.12,147184.0,42.237,42.287,42.2227,42.2513,147184.0
2015-08-10 09:30:00,59.22,59.53,59.22,59.37,68443.0,42.3228,42.5443,42.3228,42.43,68443.0
2015-08-10 09:40:00,59.36,59.49,59.33,59.48,31002.0,42.4228,42.5157,42.4014,42.5086,31002.0
2015-08-10 09:50:00,59.47,59.5,59.3,59.32,30355.0,42.5014,42.5229,42.3799,42.3942,30355.0
2015-08-10 10:00:00,59.32,59.32,59.17,59.18,21895.0,42.3942,42.3942,42.287,42.2942,21895.0
2015-08-10 10:10:00,59.18,59.28,59.18,59.22,30675.0,42.2942,42.3656,42.2942,42.3228,30675.0
2015-08-10 10:20:00,59.23,59.3,59.22,59.26,23300.0,42.3299,42.3799,42.3228,42.3513,23300.0
2015-08-10 10:30:00,59.25,59.27,59.16,59.19,50581.0,42.3442,42.3585,42.2799,42.3013,50581.0
2015-08-10 10:40:00,59.19,59.25,59.17,59.25,27584.0,42.3013,42.3442,42.287,42.3442,27584.0
2015-08-10 10:50:00,59.24,59.3,59.22,59.29,43843.0,42.3371,42.3799,42.3228,42.3728,43843.0
2015-08-10 11:00:00,59.29,59.33,59.25,59.33,30249.0,42.3728,42.4014,42.3442,42.4014,30249.0
2015-08-10 11:10:00,59.33,59.42,59.31,59.4,43692.0,42.4014,42.4657,42.3871,42.4514,43692.0
2015-08-10 11:20:00,59.4,59.41,59.32,59.37,24001.0,42.4514,42.4585,42.3942,42.43,24001.0
2015-08-10 11:30:00,59.37,59.45,59.36,59.44,30142.0,42.43,42.4871,42.4228,42.48,30142.0
2015-08-10 11:40:00,59.45,59.5,59.44,59.47,26497.0,42.4871,42.5229,42.48,42.5014,26497.0
2015-08-10 11:50:00,59.47,59.55,59.47,59.47,50201.0,42.5014,42.5586,42.5014,42.5014,50201.0
2015-08-10 12:00:00,59.48,59.53,59.47,59.51,34950.0,42.5086,42.5443,42.5014,42.53,34950.0
2015-08-10 12:10:00,59.51,59.53,59.45,59.46,18329.0,42.53,42.5443,42.4871,42.4943,18329.0
2015-08-10 12:20:00,59.47,59.49,59.46,59.47,15138.0,42.5014,42.5157,42.4943,42.5014,15138.0
2015-08-10 12:30:00,59.47,59.47,59.41,59.42,15826.0,42.5014,42.5014,42.4585,42.4657,15826.0
2015-08-10 12:40:00,59.42,59.42,59.36,59.36,25841.0,42.4657,42.4657,42.4228,42.4228,25841.0
2015-08-10 12:50:00,59.36,59.36,59.31,59.34,24866.0,42.4228,42.4228,42.3871,42.4085,24866.0
2015-08-10 13:00:00,59.35,59.38,59.31,59.36,33031.0,42.4157,42.4371,42.3871,42.4228,33031.0
2015-08-10 13:10:00,59.37,59.42,59.36,59.41,19765.0,42.43,42.4657,42.4228,42.4585,19765.0
2015-08-10 13:20:00,59.41,59.44,59.38,59.38,19601.0,42.4585,42.48,42.4371,42.4371,19601.0
2015-08-10 13:30:00,59.38,59.38,59.33,59.35,29746.0,42.4371,42.4371,42.4014,42.4157,29746.0
2015-08-10 13:40:00,59.35,59.37,59.3,59.35,28813.0,42.4157,42.43,42.3799,42.4157,28813.0
2015-08-10 13:50:00,59.35,59.38,59.34,59.36,28978.0,42.4157,42.4371,42.4085,42.4228,28978.0
2015-08-10 14:00:00,59.36,59.36,59.31,59.34,17860.0,42.4228,42.4228,42.3871,42.4085,17860.0
2015-08-10 14:10:00,59.33,59.4,59.32,59.39,30815.0,42.4014,42.4514,42.3942,42.4443,30815.0
2015-08-10 14:20:00,59.39,59.42,59.36,59.41,51194.0,42.4443,42.4657,42.4228,42.4585,51194.0
2015-08-10 14:30:00,59.4,59.5,59.39,59.49,43759.0,42.4514,42.5229,42.4443,42.5157,43759.0
2015-08-10 14:40:00,59.49,59.52,59.46,59.48,66737.0,42.5157,42.5372,42.4943,42.5086,66737.0
2015-08-10 14:50:00,59.49,59.49,59.4,59.41,72073.0,42.5157,42.5157,42.4514,42.4585,72073.0
2015-08-10 15:00:00,59.4,59.43,59.39,59.4,36423.0,42.4514,42.4728,42.4443,42.4514,36423.0
2015-08-10 15:10:00,59.41,59.41,59.31,59.34,63065.0,42.4585,42.4585,42.3871,42.4085,63065.0
2015-08-10 15:20:00,59.35,59.36,59.3,59.31,44318.0,42.4157,42.4228,42.3799,42.3871,44318.0
2015-08-10 15:30:00,59.32,59.34,59.29,59.31,47162.0,42.3942,42.4085,42.3728,42.3871,47162.0
2015-08-10 15:40:00,59.3,59.35,59.3,59.3,55040.0,42.3799,42.4157,42.3799,42.3799,55040.0
2015-08-10 15:50:00,59.31,59.39,59.3,59.38,145405.0,42.3871,42.4443,42.3799,42.4371,145405.0
2015-08-11 09:30:00,58.97,59.04,58.75,58.84,76351.0,42.1441,42.1941,41.9869,42.0512,76351.0
2015-08-11 09:40:00,58.88,59.01,58.8,58.94,31638.0,42.0798,42.1727,42.0226,42.1227,31638.0
2015-08-11 09:50:00,58.96,59.09,58.93,59.09,51558.0,42.1369,42.2299,42.1155,42.2299,51558.0
2015-08-11 10:00:00,59.1,59.14,58.99,59.14,29705.0,42.237,42.2656,42.1584,42.2656,29705.0
2015-08-11 10:10:00,59.12,59.22,59.12,59.22,56509.0,42.2513,42.3228,42.2513,42.3228,56509.0
2015-08-11 10:20:00,59.21,59.28,59.2,59.23,40922.0,42.3156,42.3656,42.3085,42.3299,40922.0
2015-08-11 10:30:00,59.22,59.23,59.16,59.22,28408.0,42.3228,42.3299,42.2799,42.3228,28408.0
2015-08-11 10:40:00,59.21,59.31,59.18,59.25,30079.0,42.3156,42.3871,42.2942,42.3442,30079.0
2015-08-11 10:50:00,59.26,59.26,59.18,59.19,26215.0,42.3513,42.3513,42.2942,42.3013,26215.0
2015-08-11 11:00:00,59.18,59.21,59.09,59.1,28767.0,42.2942,42.3156,42.2299,42.237,28767.0
2015-08-11 11:10:00,59.11,59.14,59.09,59.12,19859.0,42.2441,42.2656,42.2299,42.2513,19859.0
2015-08-11 11:20:00,59.1,59.15,59.09,59.1,25183.0,42.237,42.2727,42.2299,42.237,25183.0
2015-08-11 11:30:00,59.11,59.23,59.11,59.21,44086.0,42.2441,42.3299,42.2441,42.3156,44086.0
2015-08-11 11:40:00,59.2,59.23,59.16,59.16,55528.0,42.3085,42.3299,42.2799,42.2799,55528.0
2015-08-11 11:50:00,59.16,59.2,59.12,59.16,26228.0,42.2799,42.3085,42.2513,42.2799,26228.0
2015-08-11 12:00:00,59.16,59.19,59.12,59.13,21534.0,42.2799,42.3013,42.2513,42.2584,21534.0
2015-08-11 12:10:00,59.13,59.14,59.11,59.12,23900.0,42.2584,42.2656,42.2441,42.2513,23900.0
2015-08-11 12:20:00,59.12,59.24,59.11,59.24,37647.0,42.2513,42.3371,42.2441,42.3371,37647.0
2015-08-11 12:30:00,59.23,59.26,59.19,59.22,20519.0,42.3299,42.3513,42.3013,42.3228,20519.0
2015-08-11 12:40:00,59.23,59.23,59.18,59.18,20662.0,42.3299,42.3299,42.2942,42.2942,20662.0
2015-08-11 12:50:00,59.19,59.2,59.14,59.15,29347.0,42.3013,42.3085,42.2656,42.2727,29347.0
2015-08-11 13:00:00,59.15,59.18,59.11,59.13,29201.0,42.2727,42.2942,42.2441,42.2584,29201.0
2015-08-11 13:10:00,59.12,59.13,59.08,59.13,43480.0,42.2513,42.2584,42.2227,42.2584,43480.0
2015-08-11 13:20:00,59.13,59.15,59.11,59.12,20591.0,42.2584,42.2727,42.2441,42.2513,20591.0
2015-08-11 13:30:00,59.12,59.19,59.1,59.16,31907.0,42.2513,42.3013,42.237,42.2799,31907.0
2015-08-11 13:40:00,59.17,59.18,59.13,59.13,15322.0,42.287,42.2942,42.2584,42.2584,15322.0
2015-08-11 13:50:00,59.14,59.16,59.1,59.1,34929.0,42.2656,42.2799,42.237,42.237,34929.0
2015-08-11 14:00:00,59.11,59.14,59.06,59.11,32064.0,42.2441,42.2656,42.2084,42.2441,32064.0
2015-08-11 14:10:00,59.1,59.11,59.07,59.11,18474.0,42.237,42.2441,42.2156,42.2441,18474.0
2015-08-11 14:20:00,59.11,59.19,59.11,59.15,25140.0,42.2441,42.3013,42.2441,42.2727,25140.0
2015-08-11 14:30:00,59.14,59.17,59.09,59.16,28902.0,42.2656,42.287,42.2299,42.2799,28902.0
2015-08-11 14:40:00,59.16,59.16,59.11,59.12,28092.0,42.2799,42.2799,42.2441,42.2513,28092.0
2015-08-11 14:50:00,59.13,59.18,59.11,59.14,25071.0,42.2584,42.2942,42.2441,42.2656,25071.0
2015-08-11 15:00:00,59.13,59.17,59.07,59.07,29573.0,42.2584,42.287,42.2156,42.2156,29573.0
2015-08-11 15:10:00,59.08,59.16,59.07,59.14,32009.0,42.2227,42.2799,42.2156,42.2656,32009.0
2015-08-11 15:20:00,59.14,59.14,59.1,59.13,26455.0,42.2656,42.2656,42.237,42.2584,26455.0
2015-08-11 15:30:00,59.14,59.19,59.11,59.19,37647.0,42.2656,42.3013,42.2441,42.3013,37647.0
2015-08-11 15:40:00,59.19,59.21,59.13,59.15,78024.0,42.3013,42.3156,42.2584,42.2727,78024.0
2015-08-11 15:50:00,59.15,59.2,59.12,59.15,175441.0,42.2727,42.3085,42.2513,42.2727,175441.0
2015-08-12 09:30:00,58.77,58.9,58.62,58.67,145914.0,42.0012,42.0941,41.894,41.9297,145914.0
2015-08-12 09:40:00,58.67,58.8,58.6,58.6,55611.0,41.9297,42.0226,41.8797,41.8797,55611.0
2015-08-12 09:50:00,58.62,58.73,58.59,58.73,90424.0,41.894,41.9726,41.8725,41.9726,90424.0
2015-08-12 10:00:00,58.71,58.74,58.61,58.61,47800.0,41.9583,41.9797,41.8868,41.8868,47800.0
2015-08-12 10:10:00,58.6,58.62,58.51,58.54,38304.0,41.8797,41.894,41.8153,41.8368,38304.0
2015-08-12 10:20:00,58.54,58.54,58.33,58.36,60208.0,41.8368,41.8368,41.6867,41.7081,60208.0
2015-08-12 10:30:00,58.36,58.45,58.32,58.44,69881.0,41.7081,41.7725,41.6796,41.7653,69881.0
2015-08-12 10:40:00,58.43,58.52,58.41,58.42,42667.0,41.7582,41.8225,41.7439,41.751,42667.0
2015-08-12 10:50:00,58.41,58.43,58.3,58.34,88792.0,41.7439,41.7582,41.6653,41.6938,88792.0
2015-08-12 11:00:00,58.35,58.4,58.34,58.35,56522.0,41.701,41.7367,41.6938,41.701,56522.0
2015-08-12 11:10:00,58.35,58.36,58.28,58.33,44896.0,41.701,41.7081,41.651,41.6867,44896.0
2015-08-12 11:20:00,58.33,58.39,58.27,58.38,45007.0,41.6867,41.7296,41.6438,41.7224,45007.0
2015-08-12 11:30:00,58.38,58.38,58.29,58.3,38845.0,41.7224,41.7224,41.6581,41.6653,38845.0
2015-08-12 11:40:00,58.3,58.32,58.27,58.27,34888.0,41.6653,41.6796,41.6438,41.6438,34888.0
2015-08-12 11:50:00,58.28,58.28,58.1,58.17,81985.0,41.651,41.651,41.5223,41.5724,81985.0
2015-08-12 12:00:00,58.17,58.19,58.12,58.18,52048.0,41.5724,41.5866,41.5366,41.5795,52048.0
2015-08-12 12:10:00,58.19,58.3,58.19,58.3,39669.0,41.5866,41.6653,41.5866,41.6653,39669.0
2015-08-12 12:20:00,58.29,58.35,58.28,58.32,112130.0,41.6581,41.701,41.651,41.6796,112130.0
2015-08-12 12:30:00,58.32,58.47,58.31,58.42,84654.0,41.6796,41.7868,41.6724,41.751,84654.0
2015-08-12 12:40:00,58.42,58.57,58.4,58.48,95309.0,41.751,41.8582,41.7367,41.7939,95309.0
2015-08-12 12:50:00,58.48,58.55,58.47,58.53,34291.0,41.7939,41.8439,41.7868,41.8296,34291.0
2015-08-12 13:00:00,58.53,58.62,58.52,58.58,31180.0,41.8296,41.894,41.8225,41.8654,31180.0
2015-08-12 13:10:00,58.6,58.71,58.58,58.71,51452.0,41.8797,41.9583,41.8654,41.9583,51452.0
2015-08-12 13:20:00,58.7,58.74,58.67,58.67,28970.0,41.9511,41.9797,41.9297,41.9297,28970.0
2015-08-12 13:30:00,58.68,58.69,58.62,58.65,23209.0,41.9368,41.944,41.894,41.9154,23209.0
2015-08-12 13:40:00,58.66,58.72,58.66,58.71,49839.0,41.9225,41.9654,41.9225,41.9583,49839.0
2015-08-12 13:50:00,58.71,58.78,58.69,58.73,77090.0,41.9583,42.0083,41.944,41.9726,77090.0
2015-08-12 14:00:00,58.73,58.77,58.67,58.77,27259.0,41.9726,42.0012,41.9297,42.0012,27259.0
2015-08-12 14:10:00,58.77,58.82,58.72,58.72,39924.0,42.0012,42.0369,41.9654,41.9654,39924.0
2015-08-12 14:20:00,58.73,58.74,58.68,58.72,46178.0,41.9726,41.9797,41.9368,41.9654,46178.0
2015-08-12 14:30:00,58.72,58.77,58.68,58.75,78907.0,41.9654,42.0012,41.9368,41.9869,78907.0
2015-08-12 14:40:00,58.74,58.91,58.73,58.89,47765.0,41.9797,42.1012,41.9726,42.0869,47765.0
2015-08-12 14:50:00,58.89,58.91,58.85,58.85,41836.0,42.0869,42.1012,42.0583,42.0583,41836.0
2015-08-12 15:00:00,58.86,58.87,58.83,58.85,73340.0,42.0655,42.0726,42.044,42.0583,73340.0
2015-08-12 15:10:00,58.84,58.88,58.81,58.88,41504.0,42.0512,42.0798,42.0297,42.0798,41504.0
2015-08-12 15:20:00,58.88,58.99,58.87,58.95,104353.0,42.0798,42.1584,42.0726,42.1298,104353.0
2015-08-12 15:30:00,58.98,59.02,58.95,59.01,53708.0,42.1512,42.1798,42.1298,42.1727,53708.0
2015-08-12 15:40:00,59.02,59.08,58.99,59.08,87256.0,42.1798,42.2227,42.1584,42.2227,87256.0
2015-08-12 15:50:00,59.08,59.14,59.03,59.12,252606.0,42.2227,42.2656,42.187,42.2513,252606.0
2015-08-13 09:30:00,58.94,59.17,58.81,59.09,95243.0,42.1227,42.287,42.0297,42.2299,95243.0
2015-08-13 09:40:00,59.09,59.09,58.94,59.02,45646.0,42.2299,42.2299,42.1227,42.1798,45646.0
2015-08-13 09:50:00,59.03,59.05,58.96,59.02,32012.0,42.187,42.2013,42.1369,42.1798,32012.0
2015-08-13 10:00:00,59.02,59.06,58.96,59.04,25721.0,42.1798,42.2084,42.1369,42.1941,25721.0
2015-08-13 10:10:00,59.05,59.13,59.02,59.07,95571.0,42.2013,42.2584,42.1798,42.2156,95571.0
2015-08-13 10:20:00,59.07,59.1,58.94,59.04,86759.0,42.2156,42.237,42.1227,42.1941,86759.0
2015-08-13 10:30:00,59.03,59.12,58.99,59.12,25411.0,42.187,42.2513,42.1584,42.2513,25411.0
2015-08-13 10:40:00,59.12,59.12,59.02,59.05,33048.0,42.2513,42.2513,42.1798,42.2013,33048.0
2015-08-13 10:50:00,59.05,59.06,58.94,58.97,171185.0,42.2013,42.2084,42.1227,42.1441,171185.0
2015-08-13 11:00:00,58.97,59.05,58.97,58.97,79432.0,42.1441,42.2013,42.1441,42.1441,79432.0
2015-08-13 11:10:00,58.97,59.12,58.92,59.12,22353.0,42.1441,42.2513,42.1084,42.2513,22353.0
2015-08-13 11:20:00,59.12,59.13,58.99,59.0,23985.0,42.2513,42.2584,42.1584,42.1655,23985.0
2015-08-13 11:30:00,59.01,59.05,58.97,59.04,36448.0,42.1727,42.2013,42.1441,42.1941,36448.0
2015-08-13 11:40:00,59.06,59.15,59.05,59.14,18020.0,42.2084,42.2727,42.2013,42.2656,18020.0
2015-08-13 11:50:00,59.15,59.2,59.14,59.2,47267.0,42.2727,42.3085,42.2656,42.3085,47267.0
2015-08-13 12:00:00,59.2,59.24,59.16,59.16,40825.0,42.3085,42.3371,42.2799,42.2799,40825.0
2015-08-13 12:10:00,59.17,59.2,59.15,59.16,24698.0,42.287,42.3085,42.2727,42.2799,24698.0
2015-08-13 12:20:00,59.15,59.26,59.15,59.25,30495.0,42.2727,42.3513,42.2727,42.3442,30495.0
2015-08-13 12:30:00,59.26,59.27,59.2,59.21,73565.0,42.3513,42.3585,42.3085,42.3156,73565.0
2015-08-13 12:40:00,59.21,59.23,59.15,59.22,80281.0,42.3156,42.3299,42.2727,42.3228,80281.0
2015-08-13 12:50:00,59.23,59.3,59.23,59.28,17895.0,42.3299,42.3799,42.3299,42.3656,17895.0
2015-08-13 13:00:00,59.28,59.29,59.24,59.25,22933.0,42.3656,42.3728,42.3371,42.3442,22933.0
2015-08-13 13:10:00,59.25,59.31,59.24,59.29,33890.0,42.3442,42.3871,42.3371,42.3728,33890.0
2015-08-13 13:20:00,59.29,59.34,59.25,59.26,23634.0,42.3728,42.4085,42.3442,42.3513,23634.0
2015-08-13 13:30:00,59.26,59.28,59.24,59.26,34220.0,42.3513,42.3656,42.3371,42.3513,34220.0
2015-08-13 13:40:00,59.26,59.29,59.19,59.29,43713.0,42.3513,42.3728,42.3013,42.3728,43713.0
2015-08-13 13:50:00,59.28,59.29,59.18,59.2,24705.0,42.3656,42.3728,42.2942,42.3085,24705.0
2015-08-13 14:00:00,59.2,59.26,59.19,59.26,26050.0,42.3085,42.3513,42.3013,42.3513,26050.0
2015-08-13 14:10:00,59.25,59.27,59.22,59.22,40243.0,42.3442,42.3585,42.3228,42.3228,40243.0
2015-08-13 14:20:00,59.23,59.24,59.18,59.19,35044.0,42.3299,42.3371,42.2942,42.3013,35044.0
2015-08-13 14:30:00,59.19,59.22,59.18,59.18,44192.0,42.3013,42.3228,42.2942,42.2942,44192.0
2015-08-13 14:40:00,59.17,59.18,59.09,59.11,59760.0,42.287,42.2942,42.2299,42.2441,59760.0
2015-08-13 14:50:00,59.11,59.12,59.09,59.11,36273.0,42.2441,42.2513,42.2299,42.2441,36273.0
2015-08-13 15:00:00,59.12,59.12,58.99,59.0,32107.0,42.2513,42.2513,42.1584,42.1655,32107.0
2015-08-13 15:10:00,59.0,59.05,58.97,59.04,64162.0,42.1655,42.2013,42.1441,42.1941,64162.0
2015-08-13 15:20:00,59.04,59.06,58.99,59.02,42684.0,42.1941,42.2084,42.1584,42.1798,42684.0
2015-08-13 15:30:00,59.02,59.02,58.83,58.86,102471.0,42.1798,42.1798,42.044,42.0655,102471.0
2015-08-13 15:40:00,58.86,58.93,58.85,58.88,121005.0,42.0655,42.1155,42.0583,42.0798,121005.0
2015-08-13 15:50:00,58.89,58.91,58.86,58.88,149421.0,42.0869,42.1012,42.0655,42.0798,149421.0
2015-08-14 09:30:00,58.95,58.95,58.77,58.86,42358.0,42.1298,42.1298,42.0012,42.0655,42358.0
2015-08-14 09:40:00,58.88,59.02,58.88,58.99,33447.0,42.0798,42.1798,42.0798,42.1584,33447.0
2015-08-14 09:50:00,58.99,59.05,58.99,59.01,25436.0,42.1584,42.2013,42.1584,42.1727,25436.0
2015-08-14 10:00:00,59.0,59.07,58.96,58.99,24546.0,42.1655,42.2156,42.1369,42.1584,24546.0
2015-08-14 10:10:00,58.98,59.03,58.93,59.02,21512.0,42.1512,42.187,42.1155,42.1798,21512.0
2015-08-14 10:20:00,59.02,59.05,58.94,58.95,29590.0,42.1798,42.2013,42.1227,42.1298,29590.0
2015-08-14 10:30:00,58.95,59.01,58.94,58.98,25345.0,42.1298,42.1727,42.1227,42.1512,25345.0
2015-08-14 10:40:00,58.97,58.98,58.89,58.9,27005.0,42.1441,42.1512,42.0869,42.0941,27005.0
2015-08-14 10:50:00,58.9,58.97,58.9,58.93,15747.0,42.0941,42.1441,42.0941,42.1155,15747.0
2015-08-14 11:00:00,58.93,58.98,58.88,58.91,106909.0,42.1155,42.1512,42.0798,42.1012,106909.0
2015-08-14 11:10:00,58.91,58.95,58.89,58.93,33883.0,42.1012,42.1298,42.0869,42.1155,33883.0
2015-08-14 11:20:00,58.93,59.02,58.93,59.02,34303.0,42.1155,42.1798,42.1155,42.1798,34303.0
2015-08-14 11:30:00,59.02,59.09,59.0,59.08,38338.0,42.1798,42.2299,42.1655,42.2227,38338.0
2015-08-14 11:40:00,59.08,59.11,59.02,59.1,27706.0,42.2227,42.2441,42.1798,42.237,27706.0
2015-08-14 11:50:00,59.1,59.11,59.03,59.04,24492.0,42.237,42.2441,42.187,42.1941,24492.0
2015-08-14 12:00:00,59.05,59.06,59.01,59.03,27421.0,42.2013,42.2084,42.1727,42.187,27421.0
2015-08-14 12:10:00,59.04,59.05,58.99,59.0,21194.0,42.1941,42.2013,42.1584,42.1655,21194.0
2015-08-14 12:20:00,59.01,59.01,58.96,58.98,23272.0,42.1727,42.1727,42.1369,42.1512,23272.0
2015-08-14 12:30:00,58.98,59.21,58.98,59.2,45065.0,42.1512,42.3156,42.1512,42.3085,45065.0
2015-08-14 12:40:00,59.19,59.22,59.14,59.17,39801.0,42.3013,42.3228,42.2656,42.287,39801.0
2015-08-14 12:50:00,59.17,59.19,59.13,59.14,23385.0,42.287,42.3013,42.2584,42.2656,23385.0
2015-08-14 13:00:00,59.14,59.15,59.11,59.11,18907.0,42.2656,42.2727,42.2441,42.2441,18907.0
2015-08-14 13:10:00,59.1,59.14,59.07,59.13,34543.0,42.237,42.2656,42.2156,42.2584,34543.0
2015-08-14 13:20:00,59.14,59.21,59.14,59.2,22015.0,42.2656,42.3156,42.2656,42.3085,22015.0
2015-08-14 13:30:00,59.2,59.23,59.19,59.22,19820.0,42.3085,42.3299,42.3013,42.3228,19820.0
2015-08-14 13:40:00,59.21,59.23,59.12,59.13,15223.0,42.3156,42.3299,42.2513,42.2584,15223.0
2015-08-14 13:50:00,59.13,59.18,59.09,59.18,13880.0,42.2584,42.2942,42.2299,42.2942,13880.0
2015-08-14 14:00:00,59.17,59.2,59.16,59.17,21408.0,42.287,42.3085,42.2799,42.287,21408.0
2015-08-14 14:10:00,59.17,59.17,59.14,59.16,19238.0,42.287,42.287,42.2656,42.2799,19238.0
2015-08-14 14:20:00,59.16,59.2,59.14,59.17,23656.0,42.2799,42.3085,42.2656,42.287,23656.0
2015-08-14 14:30:00,59.17,59.19,59.15,59.18,35728.0,42.287,42.3013,42.2727,42.2942,35728.0
2015-08-14 14:40:00,59.17,59.23,59.17,59.21,17886.0,42.287,42.3299,42.287,42.3156,17886.0
2015-08-14 14:50:00,59.22,59.24,59.21,59.22,30278.0,42.3228,42.3371,42.3156,42.3228,30278.0
2015-08-14 15:00:00,59.23,59.24,59.21,59.21,16781.0,42.3299,42.3371,42.3156,42.3156,16781.0
2015-08-14 15:10:00,59.21,59.22,59.19,59.2,23310.0,42.3156,42.3228,42.3013,42.3085,23310.0
2015-08-14 15:20:00,59.2,59.24,59.19,59.23,27818.0,42.3085,42.3371,42.3013,42.3299,27818.0
2015-08-14 15:30:00,59.23,59.25,59.22,59.25,21633.0,42.3299,42.3442,42.3228,42.3442,21633.0
2015-08-14 15:40:00,59.24,59.28,59.22,59.26,57043.0,42.3371,42.3656,42.3228,42.3513,57043.0
2015-08-14 15:50:00,59.27,59.3,59.25,59.29,88451.0,42.3585,42.3799,42.3442,42.3728,88451.0
2015-08-17 09:30:00,59.08,59.18,59.04,59.1,40533.0,42.2227,42.2942,42.1941,42.237,40533.0
2015-08-17 09:40:00,59.09,59.11,59.03,59.07,14196.0,42.2299,42.2441,42.187,42.2156,14196.0
2015-08-17 09:50:00,59.06,59.07,58.99,59.02,17522.0,42.2084,42.2156,42.1584,42.1798,17522.0
2015-08-17 10:00:00,59.04,59.04,58.95,58.95,23146.0,42.1941,42.1941,42.1298,42.1298,23146.0
2015-08-17 10:10:00,58.96,59.05,58.93,59.04,62325.0,42.1369,42.2013,42.1155,42.1941,62325.0
2015-08-17 10:20:00,59.05,59.06,59.0,59.02,48148.0,42.2013,42.2084,42.1655,42.1798,48148.0
2015-08-17 10:30:00,59.01,59.07,58.94,58.97,65831.0,42.1727,42.2156,42.1227,42.1441,65831.0
2015-08-17 10:40:00,58.96,58.98,58.92,58.92,31511.0,42.1369,42.1512,42.1084,42.1084,31511.0
2015-08-17 10:50:00,58.93,59.07,58.92,59.03,19656.0,42.1155,42.2156,42.1084,42.187,19656.0
2015-08-17 11:00:00,59.04,59.13,59.03,59.12,17551.0,42.1941,42.2584,42.187,42.2513,17551.0
2015-08-17 11:10:00,59.12,59.15,59.09,59.09,19734.0,42.2513,42.2727,42.2299,42.2299,19734.0
2015-08-17 11:20:00,59.1,59.16,59.1,59.15,22092.0,42.237,42.2799,42.237,42.2727,22092.0
2015-08-17 11:30:00,59.15,59.2,59.13,59.2,24081.0,42.2727,42.3085,42.2584,42.3085,24081.0
2015-08-17 11:40:00,59.2,59.26,59.16,59.26,37499.0,42.3085,42.3513,42.2799,42.3513,37499.0
2015-08-17 11:50:00,59.28,59.3,59.23,59.29,23852.0,42.3656,42.3799,42.3299,42.3728,23852.0
2015-08-17 12:00:00,59.28,59.32,59.28,59.31,18915.0,42.3656,42.3942,42.3656,42.3871,18915.0
2015-08-17 12:10:00,59.3,59.36,59.3,59.34,18310.0,42.3799,42.4228,42.3799,42.4085,18310.0
2015-08-17 12:20:00,59.33,59.43,59.31,59.41,56233.0,42.4014,42.4728,42.3871,42.4585,56233.0
2015-08-17 12:30:00,59.4,59.41,59.36,59.41,12300.0,42.4514,42.4585,42.4228,42.4585,12300.0
2015-08-17 12:40:00,59.4,59.41,59.39,59.4,20588.0,42.4514,42.4585,42.4443,42.4514,20588.0
2015-08-17 12:50:00,59.4,59.41,59.34,59.35,13641.0,42.4514,42.4585,42.4085,42.4157,13641.0
2015-08-17 13:00:00,59.35,59.41,59.33,59.41,20343.0,42.4157,42.4585,42.4014,42.4585,20343.0
2015-08-17 13:10:00,59.4,59.44,59.38,59.39,16688.0,42.4514,42.48,42.4371,42.4443,16688.0
2015-08-17 13:20:00,59.39,59.43,59.37,59.43,16304.0,42.4443,42.4728,42.43,42.4728,16304.0
2015-08-17 13:30:00,59.43,59.43,59.39,59.41,14667.0,42.4728,42.4728,42.4443,42.4585,14667.0
2015-08-17 13:40:00,59.42,59.46,59.41,59.44,21852.0,42.4657,42.4943,42.4585,42.48,21852.0
2015-08-17 13:50:00,59.43,59.45,59.41,59.41,17345.0,42.4728,42.4871,42.4585,42.4585,17345.0
2015-08-17 14:00:00,59.4,59.41,59.32,59.33,102931.0,42.4514,42.4585,42.3942,42.4014,102931.0
2015-08-17 14:10:00,59.32,59.37,59.31,59.33,19945.0,42.3942,42.43,42.3871,42.4014,19945.0
2015-08-17 14:20:00,59.32,59.36,59.31,59.34,26900.0,42.3942,42.4228,42.3871,42.4085,26900.0
2015-08-17 14:30:00,59.35,59.36,59.33,59.34,21726.0,42.4157,42.4228,42.4014,42.4085,21726.0
2015-08-17 14:40:00,59.35,59.36,59.31,59.33,18287.0,42.4157,42.4228,42.3871,42.4014,18287.0
2015-08-17 14:50:00,59.32,59.33,59.31,59.31,13929.0,42.3942,42.4014,42.3871,42.3871,13929.0
2015-08-17 15:00:00,59.31,59.32,59.29,59.32,23556.0,42.3871,42.3942,42.3728,42.3942,23556.0
2015-08-17 15:10:00,59.32,59.33,59.29,59.31,26932.0,42.3942,42.4014,42.3728,42.3871,26932.0
2015-08-17 15:20:00,59.31,59.31,59.28,59.3,28740.0,42.3871,42.3871,42.3656,42.3799,28740.0
2015-08-17 15:30:00,59.3,59.31,59.28,59.31,35904.0,42.3799,42.3871,42.3656,42.3871,35904.0
2015-08-17 15:40:00,59.3,59.31,59.24,59.26,58720.0,42.3799,42.3871,42.3371,42.3513,58720.0
2015-08-17 15:50:00,59.25,59.31,59.25,59.3,113130.0,42.3442,42.3871,42.3442,42.3799,113130.0
2015-08-18 09:30:00,59.16,59.38,59.11,59.28,65506.0,42.2799,42.4371,42.2441,42.3656,65506.0
2015-08-18 09:40:00,59.31,59.34,59.22,59.34,36001.0,42.3871,42.4085,42.3228,42.4085,36001.0
2015-08-18 09:50:00,59.32,59.41,59.29,59.37,29955.0,42.3942,42.4585,42.3728,42.43,29955.0
2015-08-18 10:00:00,59.37,59.39,59.32,59.36,47118.0,42.43,42.4443,42.3942,42.4228,47118.0
2015-08-18 10:10:00,59.36,59.46,59.34,59.46,43796.0,42.4228,42.4943,42.4085,42.4943,43796.0
2015-08-18 10:20:00,59.46,59.48,59.35,59.37,95685.0,42.4943,42.5086,42.4157,42.43,95685.0
2015-08-18 10:30:00,59.37,59.4,59.33,59.4,50093.0,42.43,42.4514,42.4014,42.4514,50093.0
2015-08-18 10:40:00,59.4,59.5,59.38,59.5,33480.0,42.4514,42.5229,42.4371,42.5229,33480.0
2015-08-18 10:50:00,59.5,59.5,59.42,59.44,28094.0,42.5229,42.5229,42.4657,42.48,28094.0
2015-08-18 11:00:00,59.45,59.48,59.34,59.35,88441.0,42.4871,42.5086,42.4085,42.4157,88441.0
2015-08-18 11:10:00,59.35,59.39,59.34,59.38,53986.0,42.4157,42.4443,42.4085,42.4371,53986.0
2015-08-18 11:20:00,59.38,59.41,59.27,59.28,46418.0,42.4371,42.4585,42.3585,42.3656,46418.0
2015-08-18 11:30:00,59.28,59.28,59.12,59.14,82358.0,42.3656,42.3656,42.2513,42.2656,82358.0
2015-08-18 11:40:00,59.13,59.21,59.12,59.2,37613.0,42.2584,42.3156,42.2513,42.3085,37613.0
2015-08-18 11:50:00,59.2,59.21,59.13,59.17,30159.0,42.3085,42.3156,42.2584,42.287,30159.0
2015-08-18 12:00:00,59.17,59.17,59.13,59.15,26103.0,42.287,42.287,42.2584,42.2727,26103.0
2015-08-18 12:10:00,59.15,59.17,59.14,59.16,48870.0,42.2727,42.287,42.2656,42.2799,48870.0
2015-08-18 12:20:00,59.16,59.22,59.14,59.2,20028.0,42.2799,42.3228,42.2656,42.3085,20028.0
2015-08-18 12:30:00,59.2,59.21,59.15,59.21,21708.0,42.3085,42.3156,42.2727,42.3156,21708.0
2015-08-18 12:40:00,59.21,59.21,59.13,59.13,25850.0,42.3156,42.3156,42.2584,42.2584,25850.0
2015-08-18 12:50:00,59.13,59.17,59.12,59.14,37156.0,42.2584,42.287,42.2513,42.2656,37156.0
2015-08-18 13:00:00,59.14,59.16,59.12,59.12,21992.0,42.2656,42.2799,42.2513,42.2513,21992.0
2015-08-18 13:10:00,59.13,59.16,59.1,59.14,29495.0,42.2584,42.2799,42.237,42.2656,29495.0
2015-08-18 13:20:00,59.15,59.16,59.12,59.14,19896.0,42.2727,42.2799,42.2513,42.2656,19896.0
2015-08-18 13:30:00,59.13,59.17,59.13,59.14,42420.0,42.2584,42.287,42.2584,42.2656,42420.0
2015-08-18 13:40:00,59.14,59.17,59.09,59.1,29281.0,42.2656,42.287,42.2299,42.237,29281.0
2015-08-18 13:50:00,59.09,59.15,59.08,59.13,26382.0,42.2299,42.2727,42.2227,42.2584,26382.0
2015-08-18 14:00:00,59.13,59.13,59.06,59.06,31934.0,42.2584,42.2584,42.2084,42.2084,31934.0
2015-08-18 14:10:00,59.07,59.08,59.02,59.03,38416.0,42.2156,42.2227,42.1798,42.187,38416.0
2015-08-18 14:20:00,59.02,59.04,59.0,59.02,45415.0,42.1798,42.1941,42.1655,42.1798,45415.0
2015-08-18 14:30:00,59.02,59.02,58.98,58.98,42325.0,42.1798,42.1798,42.1512,42.1512,42325.0
2015-08-18 14:40:00,58.98,58.99,58.93,58.96,40505.0,42.1512,42.1584,42.1155,42.1369,40505.0
2015-08-18 14:50:00,58.96,58.96,58.9,58.9,38308.0,42.1369,42.1369,42.0941,42.0941,38308.0
2015-08-18 15:00:00,58.91,58.93,58.89,58.91,25890.0,42.1012,42.1155,42.0869,42.1012,25890.0
2015-08-18 15:10:00,58.9,58.91,58.87,58.89,59715.0,42.0941,42.1012,42.0726,42.0869,59715.0
2015-08-18 15:20:00,58.89,58.89,58.85,58.87,52399.0,42.0869,42.0869,42.0583,42.0726,52399.0
2015-08-18 15:30:00,58.87,58.88,58.85,58.87,51771.0,42.0726,42.0798,42.0583,42.0726,51771.0
2015-08-18 15:40:00,58.87,58.92,58.86,58.91,100449.0,42.0726,42.1084,42.0655,42.1012,100449.0
2015-08-18 15:50:00,58.91,58.97,58.91,58.94,223732.0,42.1012,42.1441,42.1012,42.1227,223732.0
2015-08-19 09:30:00,58.68,58.79,58.44,58.53,81623.0,41.9368,42.0155,41.7653,41.8296,81623.0
2015-08-19 09:40:00,58.53,58.66,58.46,58.51,60576.0,41.8296,41.9225,41.7796,41.8153,60576.0
2015-08-19 09:50:00,58.49,58.53,58.41,58.41,191160.0,41.8011,41.8296,41.7439,41.7439,191160.0
2015-08-19 10:00:00,58.42,58.53,58.41,58.49,121329.0,41.751,41.8296,41.7439,41.8011,121329.0
2015-08-19 10:10:00,58.48,58.49,58.31,58.34,73566.0,41.7939,41.8011,41.6724,41.6938,73566.0
2015-08-19 10:20:00,58.34,58.36,58.25,58.25,84728.0,41.6938,41.7081,41.6295,41.6295,84728.0
2015-08-19 10:30:00,58.26,58.34,58.25,58.33,45919.0,41.6367,41.6938,41.6295,41.6867,45919.0
2015-08-19 10:40:00,58.34,58.35,58.16,58.18,71288.0,41.6938,41.701,41.5652,41.5795,71288.0
2015-08-19 10:50:00,58.18,58.18,58.05,58.09,59180.0,41.5795,41.5795,41.4866,41.5152,59180.0
2015-08-19 11:00:00,58.1,58.12,58.05,58.07,103490.0,41.5223,41.5366,41.4866,41.5009,103490.0
2015-08-19 11:10:00,58.07,58.11,58.04,58.05,43120.0,41.5009,41.5295,41.4794,41.4866,43120.0
2015-08-19 11:20:00,58.05,58.08,57.99,58.06,110320.0,41.4866,41.508,41.4437,41.4937,110320.0
2015-08-19 11:30:00,58.06,58.07,57.99,58.07,73165.0,41.4937,41.5009,41.4437,41.5009,73165.0
2015-08-19 11:40:00,58.08,58.1,58.01,58.04,51111.0,41.508,41.5223,41.458,41.4794,51111.0
2015-08-19 11:50:00,58.04,58.15,58.03,58.09,80285.0,41.4794,41.5581,41.4723,41.5152,80285.0
2015-08-19 12:00:00,58.08,58.13,58.04,58.13,50460.0,41.508,41.5438,41.4794,41.5438,50460.0
2015-08-19 12:10:00,58.13,58.16,58.08,58.14,51975.0,41.5438,41.5652,41.508,41.5509,51975.0
2015-08-19 12:20:00,58.15,58.2,58.12,58.17,21345.0,41.5581,41.5938,41.5366,41.5724,21345.0
2015-08-19 12:30:00,58.16,58.26,58.16,58.25,30022.0,41.5652,41.6367,41.5652,41.6295,30022.0
2015-08-19 12:40:00,58.25,58.31,58.24,58.28,46635.0,41.6295,41.6724,41.6224,41.651,46635.0
2015-08-19 12:50:00,58.29,58.35,58.27,58.33,28170.0,41.6581,41.701,41.6438,41.6867,28170.0
2015-08-19 13:00:00,58.33,58.36,58.29,58.33,32108.0,41.6867,41.7081,41.6581,41.6867,32108.0
2015-08-19 13:10:00,58.34,58.42,58.32,58.42,40656.0,41.6938,41.751,41.6796,41.751,40656.0
2015-08-19 13:20:00,58.42,58.48,58.4,58.4,44392.0,41.751,41.7939,41.7367,41.7367,44392.0
2015-08-19 13:30:00,58.4,58.43,58.34,58.39,32774.0,41.7367,41.7582,41.6938,41.7296,32774.0
2015-08-19 13:40:00,58.39,58.58,58.38,58.56,50059.0,41.7296,41.8654,41.7224,41.8511,50059.0
2015-08-19 13:50:00,58.56,58.56,58.48,58.5,28450.0,41.8511,41.8511,41.7939,41.8082,28450.0
2015-08-19 14:00:00,58.52,58.73,58.48,58.71,29752.0,41.8225,41.9726,41.7939,41.9583,29752.0
2015-08-19 14:10:00,58.71,58.88,58.7,58.73,43737.0,41.9583,42.0798,41.9511,41.9726,43737.0
2015-08-19 14:20:00,58.74,58.78,58.66,58.7,29781.0,41.9797,42.0083,41.9225,41.9511,29781.0
2015-08-19 14:30:00,58.7,58.71,58.62,58.66,33793.0,41.9511,41.9583,41.894,41.9225,33793.0
2015-08-19 14:40:00,58.67,58.68,58.58,58.61,34801.0,41.9297,41.9368,41.8654,41.8868,34801.0
2015-08-19 14:50:00,58.61,58.62,58.46,58.48,37446.0,41.8868,41.894,41.7796,41.7939,37446.0
2015-08-19 15:00:00,58.48,58.49,58.42,58.47,90947.0,41.7939,41.8011,41.751,41.7868,90947.0
2015-08-19 15:10:00,58.47,58.52,58.46,58.5,48614.0,41.7868,41.8225,41.7796,41.8082,48614.0
2015-08-19 15:20:00,58.5,58.57,58.49,58.56,64787.0,41.8082,41.8582,41.8011,41.8511,64787.0
2015-08-19 15:30:00,58.56,58.61,58.54,58.58,127923.0,41.8511,41.8868,41.8368,41.8654,127923.0
2015-08-19 15:40:00,58.57,58.67,58.57,58.67,115221.0,41.8582,41.9297,41.8582,41.9297,115221.0
2015-08-19 15:50:00,58.66,58.72,58.53,58.53,221539.0,41.9225,41.9654,41.8296,41.8296,221539.0
2015-08-20 09:30:00,58.07,58.19,57.96,57.99,75656.0,41.5009,41.5866,41.4223,41.4437,75656.0
2015-08-20 09:40:00,57.99,58.12,57.93,57.96,49473.0,41.4437,41.5366,41.4008,41.4223,49473.0
2015-08-20 09:50:00,57.95,58.12,57.92,58.1,41619.0,41.4151,41.5366,41.3937,41.5223,41619.0
2015-08-20 10:00:00,58.12,58.17,57.93,58.0,54897.0,41.5366,41.5724,41.4008,41.4509,54897.0
2015-08-20 10:10:00,58.01,58.03,57.93,57.96,129029.0,41.458,41.4723,41.4008,41.4223,129029.0
2015-08-20 10:20:00,57.96,57.98,57.84,57.89,125729.0,41.4223,41.4366,41.3365,41.3722,125729.0
2015-08-20 10:30:00,57.9,58.12,57.83,58.1,120732.0,41.3794,41.5366,41.3294,41.5223,120732.0
2015-08-20 10:40:00,58.09,58.22,58.08,58.19,36997.0,41.5152,41.6081,41.508,41.5866,36997.0
2015-08-20 10:50:00,58.19,58.29,58.18,58.19,36391.0,41.5866,41.6581,41.5795,41.5866,36391.0
2015-08-20 11:00:00,58.18,58.26,58.12,58.12,54006.0,41.5795,41.6367,41.5366,41.5366,54006.0
2015-08-20 11:10:00,58.12,58.23,58.12,58.17,27887.0,41.5366,41.6152,41.5366,41.5724,27887.0
2015-08-20 11:20:00,58.17,58.31,58.17,58.24,20865.0,41.5724,41.6724,41.5724,41.6224,20865.0
2015-08-20 11:30:00,58.25,58.34,58.24,58.34,32201.0,41.6295,41.6938,41.6224,41.6938,32201.0
2015-08-20 11:40:00,58.34,58.36,58.31,58.35,24211.0,41.6938,41.7081,41.6724,41.701,24211.0
2015-08-20 11:50:00,58.35,58.36,58.29,58.36,19479.0,41.701,41.7081,41.6581,41.7081,19479.0
2015-08-20 12:00:00,58.37,58.42,58.33,58.42,25713.0,41.7153,41.751,41.6867,41.751,25713.0
2015-08-20 12:10:00,58.42,58.42,58.3,58.37,32994.0,41.751,41.751,41.6653,41.7153,32994.0
2015-08-20 12:20:00,58.37,58.38,58.29,58.34,49119.0,41.7153,41.7224,41.6581,41.6938,49119.0
2015-08-20 12:30:00,58.34,58.41,58.32,58.32,30152.0,41.6938,41.7439,41.6796,41.6796,30152.0
2015-08-20 12:40:00,58.32,58.35,58.2,58.25,49110.0,41.6796,41.701,41.5938,41.6295,49110.0
2015-08-20 12:50:00,58.25,58.25,58.04,58.16,43721.0,41.6295,41.6295,41.4794,41.5652,43721.0
2015-08-20 13:00:00,58.15,58.19,58.11,58.15,28107.0,41.5581,41.5866,41.5295,41.5581,28107.0
2015-08-20 13:10:00,58.15,58.28,58.14,58.27,29413.0,41.5581,41.651,41.5509,41.6438,29413.0
2015-08-20 13:20:00,58.27,58.32,58.23,58.26,25750.0,41.6438,41.6796,41.6152,41.6367,25750.0
2015-08-20 13:30:00,58.25,58.28,58.22,58.23,44773.0,41.6295,41.651,41.6081,41.6152,44773.0
2015-08-20 13:40:00,58.23,58.26,58.16,58.25,47870.0,41.6152,41.6367,41.5652,41.6295,47870.0
2015-08-20 13:50:00,58.25,58.29,58.22,58.29,32482.0,41.6295,41.6581,41.6081,41.6581,32482.0
2015-08-20 14:00:00,58.29,58.32,58.27,58.28,36826.0,41.6581,41.6796,41.6438,41.651,36826.0
2015-08-20 14:10:00,58.27,58.29,58.2,58.23,48507.0,41.6438,41.6581,41.5938,41.6152,48507.0
2015-08-20 14:20:00,58.23,58.27,58.14,58.14,35291.0,41.6152,41.6438,41.5509,41.5509,35291.0
2015-08-20 14:30:00,58.15,58.18,58.1,58.12,27674.0,41.5581,41.5795,41.5223,41.5366,27674.0
2015-08-20 14:40:00,58.12,58.13,58.03,58.06,44405.0,41.5366,41.5438,41.4723,41.4937,44405.0
2015-08-20 14:50:00,58.06,58.12,58.05,58.07,47674.0,41.4937,41.5366,41.4866,41.5009,47674.0
2015-08-20 15:00:00,58.06,58.11,58.05,58.11,62487.0,41.4937,41.5295,41.4866,41.5295,62487.0
2015-08-20 15:10:00,58.11,58.17,58.06,58.12,76189.0,41.5295,41.5724,41.4937,41.5366,76189.0
2015-08-20 15:20:00,58.11,58.13,58.0,58.07,96211.0,41.5295,41.5438,41.4509,41.5009,96211.0
2015-08-20 15:30:00,58.08,58.17,58.07,58.08,106180.0,41.508,41.5724,41.5009,41.508,106180.0
2015-08-20 15:40:00,58.08,58.09,57.97,57.98,77920.0,41.508,41.5152,41.4294,41.4366,77920.0
2015-08-20 15:50:00,57.98,57.98,57.77,57.83,257483.0,41.4366,41.4366,41.2865,41.3294,257483.0
2015-08-21 09:30:00,57.52,57.6,57.31,57.43,254691.0,41.1078,41.165,40.9577,41.0435,254691.0
2015-08-21 09:40:00,57.39,57.44,57.13,57.15,63434.0,41.0149,41.0506,40.8291,40.8434,63434.0
2015-08-21 09:50:00,57.14,57.22,57.09,57.19,55284.0,40.8362,40.8934,40.8005,40.872,55284.0
2015-08-21 10:00:00,57.18,57.29,57.13,57.21,79997.0,40.8648,40.9434,40.8291,40.8863,79997.0
2015-08-21 10:10:00,57.21,57.23,56.99,57.0,122075.0,40.8863,40.9006,40.729,40.7362,122075.0
2015-08-21 10:20:00,57.0,57.1,56.99,57.0,71840.0,40.7362,40.8077,40.729,40.7362,71840.0
2015-08-21 10:30:00,57.0,57.04,56.84,56.93,96804.0,40.7362,40.7648,40.6218,40.6862,96804.0
2015-08-21 10:40:00,56.93,57.01,56.92,56.95,67570.0,40.6862,40.7433,40.679,40.7005,67570.0
2015-08-21 10:50:00,56.95,57.0,56.81,56.94,104399.0,40.7005,40.7362,40.6004,40.6933,104399.0
2015-08-21 11:00:00,56.95,56.98,56.87,56.87,44774.0,40.7005,40.7219,40.6433,40.6433,44774.0
2015-08-21 11:10:00,56.86,56.87,56.68,56.79,80077.0,40.6361,40.6433,40.5075,40.5861,80077.0
2015-08-21 11:20:00,56.79,56.83,56.66,56.78,82047.0,40.5861,40.6147,40.4932,40.579,82047.0
2015-08-21 11:30:00,56.77,56.83,56.56,56.6,113157.0,40.5718,40.6147,40.4217,40.4503,113157.0
2015-08-21 11:40:00,56.6,56.82,56.59,56.8,76662.0,40.4503,40.6076,40.4432,40.5933,76662.0
2015-08-21 11:50:00,56.81,56.97,56.76,56.95,88535.0,40.6004,40.7148,40.5647,40.7005,88535.0
2015-08-21 12:00:00,56.95,57.0,56.9,56.96,95860.0,40.7005,40.7362,40.6647,40.7076,95860.0
2015-08-21 12:10:00,56.96,57.02,56.8,56.82,61734.0,40.7076,40.7505,40.5933,40.6076,61734.0
2015-08-21 12:20:00,56.82,56.82,56.72,56.76,51342.0,40.6076,40.6076,40.5361,40.5647,51342.0
2015-08-21 12:30:00,56.77,56.85,56.73,56.75,42598.0,40.5718,40.629,40.5432,40.5575,42598.0
2015-08-21 12:40:00,56.75,56.75,56.64,56.68,66494.0,40.5575,40.5575,40.4789,40.5075,66494.0
2015-08-21 12:50:00,56.68,56.74,56.61,56.63,62503.0,40.5075,40.5504,40.4575,40.4718,62503.0
2015-08-21 13:00:00,56.62,56.69,56.6,56.69,43055.0,40.4646,40.5146,40.4503,40.5146,43055.0
2015-08-21 13:10:00,56.69,56.74,56.67,56.72,52514.0,40.5146,40.5504,40.5004,40.5361,52514.0
2015-08-21 13:20:00,56.72,56.93,56.71,56.93,38824.0,40.5361,40.6862,40.5289,40.6862,38824.0
2015-08-21 13:30:00,56.93,56.93,56.84,56.91,49549.0,40.6862,40.6862,40.6218,40.6719,49549.0
2015-08-21 13:40:00,56.91,56.97,56.83,56.85,44516.0,40.6719,40.7148,40.6147,40.629,44516.0
2015-08-21 13:50:00,56.85,56.92,56.74,56.91,65177.0,40.629,40.679,40.5504,40.6719,65177.0
2015-08-21 14:00:00,56.91,56.99,56.9,56.93,49106.0,40.6719,40.729,40.6647,40.6862,49106.0
2015-08-21 14:10:00,56.92,56.94,56.84,56.86,66154.0,40.679,40.6933,40.6218,40.6361,66154.0
2015-08-21 14:20:00,56.88,56.89,56.8,56.83,31715.0,40.6504,40.6576,40.5933,40.6147,31715.0
2015-08-21 14:30:00,56.82,56.9,56.75,56.78,38699.0,40.6076,40.6647,40.5575,40.579,38699.0
2015-08-21 14:40:00,56.78,56.79,56.66,56.67,63639.0,40.579,40.5861,40.4932,40.5004,63639.0
2015-08-21 14:50:00,56.66,56.74,56.61,56.68,51345.0,40.4932,40.5504,40.4575,40.5075,51345.0
2015-08-21 15:00:00,56.68,56.73,56.65,56.67,70214.0,40.5075,40.5432,40.4861,40.5004,70214.0
2015-08-21 15:10:00,56.66,56.66,56.42,56.58,101969.0,40.4932,40.4932,40.3217,40.436,101969.0
2015-08-21 15:20:00,56.59,56.6,56.52,56.56,105597.0,40.4432,40.4503,40.3932,40.4217,105597.0
2015-08-21 15:30:00,56.57,56.57,56.32,56.42,191879.0,40.4289,40.4289,40.2502,40.3217,191879.0
2015-08-21 15:40:00,56.42,56.51,56.38,56.51,170243.0,40.3217,40.386,40.2931,40.386,170243.0
2015-08-21 15:50:00,56.5,56.55,56.18,56.21,408168.0,40.3789,40.4146,40.1502,40.1716,408168.0
2015-08-24 09:30:00,53.93,53.99,52.7,53.67,87484.0,38.5422,38.585,37.6631,38.3563,87484.0
2015-08-24 09:40:00,53.6,53.64,47.43,53.39,1132525.0,38.3063,38.3349,33.8968,38.1562,1132525.0
2015-08-24 09:50:00,53.38,53.87,53.18,53.87,250217.0,38.1491,38.4993,38.0062,38.4993,250217.0
2015-08-24 10:00:00,53.84,54.33,53.66,54.18,138954.0,38.4778,38.828,38.3492,38.7208,138954.0
2015-08-24 10:10:00,54.15,54.76,54.15,54.69,172838.0,38.6994,39.1353,38.6994,39.0853,172838.0
2015-08-24 10:20:00,54.65,55.03,54.62,54.65,142467.0,39.0567,39.3283,39.0353,39.0567,142467.0
2015-08-24 10:30:00,54.61,54.96,54.3,54.79,143383.0,39.0281,39.2783,38.8066,39.1568,143383.0
2015-08-24 10:40:00,54.78,55.14,54.78,54.97,208766.0,39.1496,39.4069,39.1496,39.2854,208766.0
2015-08-24 10:50:00,54.96,55.12,54.89,55.01,115996.0,39.2783,39.3926,39.2282,39.314,115996.0
2015-08-24 11:00:00,55.02,55.07,54.69,54.75,180647.0,39.3211,39.3569,39.0853,39.1282,180647.0
2015-08-24 11:10:00,54.75,54.81,54.7,54.72,115060.0,39.1282,39.1711,39.0925,39.1067,115060.0
2015-08-24 11:20:00,54.72,54.75,54.52,54.54,149000.0,39.1067,39.1282,38.9638,38.9781,149000.0
2015-08-24 11:30:00,54.53,54.83,54.48,54.81,111525.0,38.971,39.1854,38.9352,39.1711,111525.0
2015-08-24 11:40:00,54.81,55.11,54.73,55.09,70189.0,39.1711,39.3855,39.1139,39.3712,70189.0
2015-08-24 11:50:00,55.09,55.5,55.09,55.46,98659.0,39.3712,39.6642,39.3712,39.6356,98659.0
2015-08-24 12:00:00,55.46,55.48,55.27,55.44,111521.0,39.6356,39.6499,39.4998,39.6213,111521.0
2015-08-24 12:10:00,55.44,55.49,55.33,55.41,91431.0,39.6213,39.657,39.5427,39.5999,91431.0
2015-08-24 12:20:00,55.42,55.54,55.37,55.49,72915.0,39.607,39.6928,39.5713,39.657,72915.0
2015-08-24 12:30:00,55.49,55.62,55.4,55.56,75985.0,39.657,39.7499,39.5927,39.7071,75985.0
2015-08-24 12:40:00,55.56,55.6,55.33,55.36,79862.0,39.7071,39.7357,39.5427,39.5641,79862.0
2015-08-24 12:50:00,55.35,55.49,55.33,55.38,95542.0,39.557,39.657,39.5427,39.5784,95542.0
2015-08-24 13:00:00,55.37,55.54,55.37,55.54,79517.0,39.5713,39.6928,39.5713,39.6928,79517.0
2015-08-24 13:10:00,55.55,55.59,55.45,55.56,92955.0,39.6999,39.7285,39.6285,39.7071,92955.0
2015-08-24 13:20:00,55.56,55.57,55.25,55.32,72133.0,39.7071,39.7142,39.4855,39.5355,72133.0
2015-08-24 13:30:00,55.31,55.32,55.11,55.16,74196.0,39.5284,39.5355,39.3855,39.4212,74196.0
2015-08-24 13:40:00,55.16,55.37,55.14,55.36,65563.0,39.4212,39.5713,39.4069,39.5641,65563.0
2015-08-24 13:50:00,55.36,55.36,54.86,54.92,127082.0,39.5641,39.5641,39.2068,39.2497,127082.0
2015-08-24 14:00:00,54.93,54.99,54.9,54.97,84595.0,39.2568,39.2997,39.2354,39.2854,84595.0
2015-08-24 14:10:00,54.97,55.07,54.8,55.07,123075.0,39.2854,39.3569,39.1639,39.3569,123075.0
2015-08-24 14:20:00,55.07,55.19,55.07,55.08,114957.0,39.3569,39.4426,39.3569,39.364,114957.0
2015-08-24 14:30:00,55.08,55.23,55.03,55.2,96723.0,39.364,39.4712,39.3283,39.4498,96723.0
2015-08-24 14:40:00,55.2,55.2,54.93,54.96,89591.0,39.4498,39.4498,39.2568,39.2783,89591.0
2015-08-24 14:50:00,54.96,54.98,54.42,54.46,119311.0,39.2783,39.2926,38.8923,38.9209,119311.0
2015-08-24 15:00:00,54.46,54.67,54.28,54.64,134836.0,38.9209,39.071,38.7923,39.0496,134836.0
2015-08-24 15:10:00,54.63,54.65,54.42,54.43,129137.0,39.0424,39.0567,38.8923,38.8995,129137.0
2015-08-24 15:20:00,54.43,54.45,54.21,54.29,168006.0,38.8995,38.9138,38.7423,38.7994,168006.0
2015-08-24 15:30:00,54.28,54.81,54.19,54.8,185848.0,38.7923,39.1711,38.728,39.1639,185848.0
2015-08-24 15:40:00,54.8,55.19,54.66,54.82,238444.0,39.1639,39.4426,39.0639,39.1782,238444.0
2015-08-24 15:50:00,54.82,54.97,54.52,54.52,206589.0,39.1782,39.2854,38.9638,38.9638,206589.0
2015-08-25 09:30:00,55.87,55.87,55.16,55.35,232906.0,39.9286,39.9286,39.4212,39.557,232906.0
2015-08-25 09:40:00,55.35,55.43,55.07,55.37,117682.0,39.557,39.6142,39.3569,39.5713,117682.0
2015-08-25 09:50:00,55.37,55.6,55.35,55.57,122243.0,39.5713,39.7357,39.557,39.7142,122243.0
2015-08-25 10:00:00,55.58,55.63,55.42,55.54,102953.0,39.7214,39.7571,39.607,39.6928,102953.0
2015-08-25 10:10:00,55.53,55.68,55.46,55.52,126452.0,39.6856,39.7928,39.6356,39.6785,126452.0
2015-08-25 10:20:00,55.53,55.55,55.36,55.49,74803.0,39.6856,39.6999,39.5641,39.657,74803.0
2015-08-25 10:30:00,55.49,55.5,55.4,55.48,74481.0,39.657,39.6642,39.5927,39.6499,74481.0
2015-08-25 10:40:00,55.49,55.61,55.46,55.54,66381.0,39.657,39.7428,39.6356,39.6928,66381.0
2015-08-25 10:50:00,55.55,55.61,55.47,55.51,65426.0,39.6999,39.7428,39.6427,39.6713,65426.0
2015-08-25 11:00:00,55.52,55.63,55.52,55.62,81320.0,39.6785,39.7571,39.6785,39.7499,81320.0
2015-08-25 11:10:00,55.62,55.89,55.62,55.88,77253.0,39.7499,39.9429,39.7499,39.9358,77253.0
2015-08-25 11:20:00,55.88,55.98,55.78,55.8,74609.0,39.9358,40.0072,39.8643,39.8786,74609.0
2015-08-25 11:30:00,55.8,55.8,55.65,55.65,69900.0,39.8786,39.8786,39.7714,39.7714,69900.0
2015-08-25 11:40:00,55.66,55.68,55.52,55.64,53079.0,39.7785,39.7928,39.6785,39.7642,53079.0
2015-08-25 11:50:00,55.65,55.65,55.5,55.52,51821.0,39.7714,39.7714,39.6642,39.6785,51821.0
2015-08-25 12:00:00,55.53,55.59,55.49,55.54,58911.0,39.6856,39.7285,39.657,39.6928,58911.0
2015-08-25 12:10:00,55.54,55.68,55.54,55.55,68054.0,39.6928,39.7928,39.6928,39.6999,68054.0
2015-08-25 12:20:00,55.56,55.65,55.55,55.63,45835.0,39.7071,39.7714,39.6999,39.7571,45835.0
2015-08-25 12:30:00,55.62,55.65,55.5,55.5,42291.0,39.7499,39.7714,39.6642,39.6642,42291.0
2015-08-25 12:40:00,55.5,55.62,55.49,55.58,70341.0,39.6642,39.7499,39.657,39.7214,70341.0
2015-08-25 12:50:00,55.59,55.63,55.51,55.53,43134.0,39.7285,39.7571,39.6713,39.6856,43134.0
2015-08-25 13:00:00,55.53,55.62,55.46,55.56,45171.0,39.6856,39.7499,39.6356,39.7071,45171.0
2015-08-25 13:10:00,55.57,55.57,55.47,55.48,62489.0,39.7142,39.7142,39.6427,39.6499,62489.0
2015-08-25 13:20:00,55.48,55.54,55.24,55.26,88580.0,39.6499,39.6928,39.4784,39.4927,88580.0
2015-08-25 13:30:00,55.25,55.48,55.22,55.46,152036.0,39.4855,39.6499,39.4641,39.6356,152036.0
2015-08-25 13:40:00,55.45,55.45,55.28,55.35,53300.0,39.6285,39.6285,39.507,39.557,53300.0
2015-08-25 13:50:00,55.35,55.53,55.34,55.5,245034.0,39.557,39.6856,39.5498,39.6642,245034.0
2015-08-25 14:00:00,55.49,55.54,55.47,55.5,96413.0,39.657,39.6928,39.6427,39.6642,96413.0
2015-08-25 14:10:00,55.5,55.56,55.49,55.55,84958.0,39.6642,39.7071,39.657,39.6999,84958.0
2015-08-25 14:20:00,55.55,55.64,55.52,55.56,83104.0,39.6999,39.7642,39.6785,39.7071,83104.0
2015-08-25 14:30:00,55.56,55.64,55.52,55.55,79465.0,39.7071,39.7642,39.6785,39.6999,79465.0
2015-08-25 14:40:00,55.55,55.76,55.54,55.76,89421.0,39.6999,39.85,39.6928,39.85,89421.0
2015-08-25 14:50:00,55.78,55.92,55.77,55.92,97822.0,39.8643,39.9643,39.8571,39.9643,97822.0
2015-08-25 15:00:00,55.92,55.96,55.78,55.8,167160.0,39.9643,39.9929,39.8643,39.8786,167160.0
2015-08-25 15:10:00,55.79,55.8,55.5,55.54,182519.0,39.8714,39.8786,39.6642,39.6928,182519.0
2015-08-25 15:20:00,55.54,55.54,55.5,55.52,176216.0,39.6928,39.6928,39.6642,39.6785,176216.0
2015-08-25 15:30:00,55.52,55.52,55.06,55.07,347241.0,39.6785,39.6785,39.3497,39.3569,347241.0
2015-08-25 15:40:00,55.07,55.15,55.0,55.0,299181.0,39.3569,39.4141,39.3069,39.3069,299181.0
2015-08-25 15:50:00,55.0,55.06,54.81,54.86,724592.0,39.3069,39.3497,39.1711,39.2068,724592.0
2015-08-26 09:30:00,55.76,56.32,55.39,55.52,127125.0,39.85,40.2502,39.5856,39.6785,127125.0
2015-08-26 09:40:00,55.52,55.56,55.19,55.4,80561.0,39.6785,39.7071,39.4426,39.5927,80561.0
2015-08-26 09:50:00,55.42,55.42,55.22,55.29,63313.0,39.607,39.607,39.4641,39.5141,63313.0
2015-08-26 10:00:00,55.29,55.47,55.2,55.33,74277.0,39.5141,39.6427,39.4498,39.5427,74277.0
2015-08-26 10:10:00,55.34,55.35,54.94,54.98,124269.0,39.5498,39.557,39.264,39.2926,124269.0
2015-08-26 10:20:00,54.99,55.1,54.95,55.02,260346.0,39.2997,39.3783,39.2711,39.3211,260346.0
2015-08-26 10:30:00,55.02,55.14,54.94,54.99,246482.0,39.3211,39.4069,39.264,39.2997,246482.0
2015-08-26 10:40:00,54.97,55.04,54.87,54.95,156234.0,39.2854,39.3354,39.2139,39.2711,156234.0
2015-08-26 10:50:00,54.96,55.11,54.91,54.92,57438.0,39.2783,39.3855,39.2425,39.2497,57438.0
2015-08-26 11:00:00,54.94,54.97,54.82,54.87,79998.0,39.264,39.2854,39.1782,39.2139,79998.0
2015-08-26 11:10:00,54.88,54.95,54.73,54.92,75082.0,39.2211,39.2711,39.1139,39.2497,75082.0
2015-08-26 11:20:00,54.92,54.97,54.78,54.8,68368.0,39.2497,39.2854,39.1496,39.1639,68368.0
2015-08-26 11:30:00,54.8,54.81,54.44,54.46,91032.0,39.1639,39.1711,38.9066,38.9209,91032.0
2015-08-26 11:40:00,54.45,54.62,54.44,54.58,78476.0,38.9138,39.0353,38.9066,39.0067,78476.0
2015-08-26 11:50:00,54.6,54.64,54.53,54.6,189826.0,39.021,39.0496,38.971,39.021,189826.0
2015-08-26 12:00:00,54.6,54.61,54.47,54.53,94786.0,39.021,39.0281,38.9281,38.971,94786.0
2015-08-26 12:10:00,54.55,54.61,54.48,54.57,46523.0,38.9853,39.0281,38.9352,38.9995,46523.0
2015-08-26 12:20:00,54.58,54.6,54.46,54.51,70493.0,39.0067,39.021,38.9209,38.9567,70493.0
2015-08-26 12:30:00,54.5,54.51,54.39,54.45,87708.0,38.9495,38.9567,38.8709,38.9138,87708.0
2015-08-26 12:40:00,54.45,54.54,54.42,54.52,77078.0,38.9138,38.9781,38.8923,38.9638,77078.0
2015-08-26 12:50:00,54.51,54.72,54.49,54.71,56015.0,38.9567,39.1067,38.9424,39.0996,56015.0
2015-08-26 13:00:00,54.74,54.83,54.66,54.7,121852.0,39.121,39.1854,39.0639,39.0925,121852.0
2015-08-26 13:10:00,54.7,54.81,54.68,54.77,48283.0,39.0925,39.1711,39.0782,39.1425,48283.0
2015-08-26 13:20:00,54.78,54.94,54.77,54.93,155120.0,39.1496,39.264,39.1425,39.2568,155120.0
2015-08-26 13:30:00,54.94,55.04,54.86,55.02,97938.0,39.264,39.3354,39.2068,39.3211,97938.0
2015-08-26 13:40:00,55.03,55.06,54.97,55.03,110147.0,39.3283,39.3497,39.2854,39.3283,110147.0
2015-08-26 13:50:00,55.03,55.23,55.02,55.22,100803.0,39.3283,39.4712,39.3211,39.4641,100803.0
2015-08-26 14:00:00,55.22,55.23,55.07,55.19,63201.0,39.4641,39.4712,39.3569,39.4426,63201.0
2015-08-26 14:10:00,55.2,55.22,54.97,54.99,67250.0,39.4498,39.4641,39.2854,39.2997,67250.0
2015-08-26 14:20:00,55.0,55.05,54.98,55.01,64760.0,39.3069,39.3426,39.2926,39.314,64760.0
2015-08-26 14:30:00,55.02,55.11,54.94,55.1,86121.0,39.3211,39.3855,39.264,39.3783,86121.0
2015-08-26 14:40:00,55.11,55.3,55.09,55.16,120359.0,39.3855,39.5213,39.3712,39.4212,120359.0
2015-08-26 14:50:00,55.18,55.32,55.16,55.31,173950.0,39.4355,39.5355,39.4212,39.5284,173950.0
2015-08-26 15:00:00,55.32,55.54,55.24,55.52,63730.0,39.5355,39.6928,39.4784,39.6785,63730.0
2015-08-26 15:10:00,55.51,55.74,55.51,55.73,114219.0,39.6713,39.8357,39.6713,39.8286,114219.0
2015-08-26 15:20:00,55.72,55.84,55.53,55.56,79031.0,39.8214,39.9072,39.6856,39.7071,79031.0
2015-08-26 15:30:00,55.57,55.74,55.55,55.66,100174.0,39.7142,39.8357,39.6999,39.7785,100174.0
2015-08-26 15:40:00,55.64,56.0,55.64,55.83,185220.0,39.7642,40.0215,39.7642,39.9,185220.0
2015-08-26 15:50:00,55.85,55.97,55.72,55.91,246715.0,39.9143,40.0001,39.8214,39.9572,246715.0
2015-08-27 09:30:00,56.34,56.53,56.25,56.3,120151.0,40.2645,40.4003,40.2002,40.2359,120151.0
2015-08-27 09:40:00,56.32,56.38,56.18,56.31,70925.0,40.2502,40.2931,40.1502,40.2431,70925.0
2015-08-27 09:50:00,56.32,56.36,56.17,56.27,54391.0,40.2502,40.2788,40.143,40.2145,54391.0
2015-08-27 10:00:00,56.25,56.29,56.13,56.23,72499.0,40.2002,40.2288,40.1144,40.1859,72499.0
2015-08-27 10:10:00,56.23,56.27,56.17,56.22,57991.0,40.1859,40.2145,40.143,40.1787,57991.0
2015-08-27 10:20:00,56.23,56.42,56.18,56.42,84075.0,40.1859,40.3217,40.1502,40.3217,84075.0
2015-08-27 10:30:00,56.42,56.44,56.31,56.39,80256.0,40.3217,40.336,40.2431,40.3002,80256.0
2015-08-27 10:40:00,56.38,56.63,56.35,56.6,101222.0,40.2931,40.4718,40.2717,40.4503,101222.0
2015-08-27 10:50:00,56.58,56.61,56.51,56.51,46922.0,40.436,40.4575,40.386,40.386,46922.0
2015-08-27 11:00:00,56.5,56.57,56.49,56.5,52309.0,40.3789,40.4289,40.3717,40.3789,52309.0
2015-08-27 11:10:00,56.5,56.54,56.45,56.5,57142.0,40.3789,40.4074,40.3431,40.3789,57142.0
2015-08-27 11:20:00,56.5,56.61,56.49,56.52,57849.0,40.3789,40.4575,40.3717,40.3932,57849.0
2015-08-27 11:30:00,56.54,56.58,56.5,56.5,47924.0,40.4074,40.436,40.3789,40.3789,47924.0
2015-08-27 11:40:00,56.49,56.56,56.48,56.56,40452.0,40.3717,40.4217,40.3646,40.4217,40452.0
2015-08-27 11:50:00,56.56,56.61,56.56,56.6,51766.0,40.4217,40.4575,40.4217,40.4503,51766.0
2015-08-27 12:00:00,56.59,56.81,56.59,56.75,47189.0,40.4432,40.6004,40.4432,40.5575,47189.0
2015-08-27 12:10:00,56.76,56.76,56.69,56.72,34667.0,40.5647,40.5647,40.5146,40.5361,34667.0
2015-08-27 12:20:00,56.71,56.75,56.69,56.74,22980.0,40.5289,40.5575,40.5146,40.5504,22980.0
2015-08-27 12:30:00,56.75,56.81,56.72,56.79,35039.0,40.5575,40.6004,40.5361,40.5861,35039.0
2015-08-27 12:40:00,56.79,56.81,56.73,56.75,31359.0,40.5861,40.6004,40.5432,40.5575,31359.0
2015-08-27 12:50:00,56.75,56.87,56.74,56.85,23177.0,40.5575,40.6433,40.5504,40.629,23177.0
2015-08-27 13:00:00,56.84,56.86,56.76,56.83,27743.0,40.6218,40.6361,40.5647,40.6147,27743.0
2015-08-27 13:10:00,56.81,56.84,56.78,56.78,29395.0,40.6004,40.6218,40.579,40.579,29395.0
2015-08-27 13:20:00,56.78,56.79,56.66,56.67,30974.0,40.579,40.5861,40.4932,40.5004,30974.0
2015-08-27 13:30:00,56.68,56.71,56.65,56.66,30700.0,40.5075,40.5289,40.4861,40.4932,30700.0
2015-08-27 13:40:00,56.67,56.7,56.59,56.63,37948.0,40.5004,40.5218,40.4432,40.4718,37948.0
2015-08-27 13:50:00,56.64,56.74,56.6,56.73,41068.0,40.4789,40.5504,40.4503,40.5432,41068.0
2015-08-27 14:00:00,56.73,56.75,56.69,56.7,28728.0,40.5432,40.5575,40.5146,40.5218,28728.0
2015-08-27 14:10:00,56.7,56.74,56.55,56.59,51260.0,40.5218,40.5504,40.4146,40.4432,51260.0
2015-08-27 14:20:00,56.6,56.64,56.43,56.5,109530.0,40.4503,40.4789,40.3288,40.3789,109530.0
2015-08-27 14:30:00,56.49,56.58,56.46,56.56,78889.0,40.3717,40.436,40.3503,40.4217,78889.0
2015-08-27 14:40:00,56.55,56.55,56.26,56.28,166324.0,40.4146,40.4146,40.2073,40.2216,166324.0
2015-08-27 14:50:00,56.28,56.37,56.11,56.11,101759.0,40.2216,40.286,40.1001,40.1001,101759.0
2015-08-27 15:00:00,56.14,56.28,55.88,56.15,203546.0,40.1216,40.2216,39.9358,40.1287,203546.0
2015-08-27 15:10:00,56.13,56.27,56.07,56.27,131721.0,40.1144,40.2145,40.0715,40.2145,131721.0
2015-08-27 15:20:00,56.24,56.37,56.11,56.34,74926.0,40.193,40.286,40.1001,40.2645,74926.0
2015-08-27 15:30:00,56.35,56.47,56.28,56.36,90709.0,40.2717,40.3574,40.2216,40.2788,90709.0
2015-08-27 15:40:00,56.37,56.71,56.35,56.69,126429.0,40.286,40.5289,40.2717,40.5146,126429.0
2015-08-27 15:50:00,56.69,58.47,56.66,56.96,841060.0,40.5146,41.7868,40.4932,40.7076,841060.0
2015-08-28 09:30:00,56.61,57.01,56.61,56.78,86798.0,40.4575,40.7433,40.4575,40.579,86798.0
2015-08-28 09:40:00,56.77,56.91,56.73,56.86,46947.0,40.5718,40.6719,40.5432,40.6361,46947.0
2015-08-28 09:50:00,56.86,57.0,56.85,56.96,35142.0,40.6361,40.7362,40.629,40.7076,35142.0
2015-08-28 10:00:00,56.93,56.98,56.78,56.83,38936.0,40.6862,40.7219,40.579,40.6147,38936.0
2015-08-28 10:10:00,56.83,56.93,56.83,56.87,52042.0,40.6147,40.6862,40.6147,40.6433,52042.0
2015-08-28 10:20:00,56.87,56.93,56.83,56.88,60695.0,40.6433,40.6862,40.6147,40.6504,60695.0
2015-08-28 10:30:00,56.88,56.93,56.84,56.86,108086.0,40.6504,40.6862,40.6218,40.6361,108086.0
2015-08-28 10:40:00,56.85,56.86,56.73,56.75,43741.0,40.629,40.6361,40.5432,40.5575,43741.0
2015-08-28 10:50:00,56.75,56.78,56.68,56.75,38746.0,40.5575,40.579,40.5075,40.5575,38746.0
2015-08-28 11:00:00,56.76,56.83,56.74,56.77,56226.0,40.5647,40.6147,40.5504,40.5718,56226.0
2015-08-28 11:10:00,56.77,56.89,56.77,56.86,36173.0,40.5718,40.6576,40.5718,40.6361,36173.0
2015-08-28 11:20:00,56.87,57.04,56.86,57.02,50550.0,40.6433,40.7648,40.6361,40.7505,50550.0
2015-08-28 11:30:00,57.02,57.07,56.87,56.88,63216.0,40.7505,40.7862,40.6433,40.6504,63216.0
2015-08-28 11:40:00,56.87,56.89,56.7,56.76,59910.0,40.6433,40.6576,40.5218,40.5647,59910.0
2015-08-28 11:50:00,56.75,56.77,56.61,56.68,71615.0,40.5575,40.5718,40.4575,40.5075,71615.0
2015-08-28 12:00:00,56.68,56.74,56.68,56.7,76049.0,40.5075,40.5504,40.5075,40.5218,76049.0
2015-08-28 12:10:00,56.7,56.87,56.69,56.84,105085.0,40.5218,40.6433,40.5146,40.6218,105085.0
2015-08-28 12:20:00,56.84,56.85,56.76,56.79,36528.0,40.6218,40.629,40.5647,40.5861,36528.0
2015-08-28 12:30:00,56.8,56.85,56.76,56.79,39407.0,40.5933,40.629,40.5647,40.5861,39407.0
2015-08-28 12:40:00,56.79,56.82,56.73,56.76,31484.0,40.5861,40.6076,40.5432,40.5647,31484.0
2015-08-28 12:50:00,56.77,56.8,56.75,56.76,37609.0,40.5718,40.5933,40.5575,40.5647,37609.0
2015-08-28 13:00:00,56.77,56.81,56.75,56.8,39162.0,40.5718,40.6004,40.5575,40.5933,39162.0
2015-08-28 13:10:00,56.79,56.88,56.79,56.87,32827.0,40.5861,40.6504,40.5861,40.6433,32827.0
2015-08-28 13:20:00,56.87,56.88,56.76,56.76,52416.0,40.6433,40.6504,40.5647,40.5647,52416.0
2015-08-28 13:30:00,56.76,56.84,56.73,56.76,107550.0,40.5647,40.6218,40.5432,40.5647,107550.0
2015-08-28 13:40:00,56.75,56.91,56.72,56.89,48251.0,40.5575,40.6719,40.5361,40.6576,48251.0
2015-08-28 13:50:00,56.88,56.95,56.87,56.9,32843.0,40.6504,40.7005,40.6433,40.6647,32843.0
2015-08-28 14:00:00,56.91,57.02,56.91,56.99,29845.0,40.6719,40.7505,40.6719,40.729,29845.0
2015-08-28 14:10:00,56.99,57.0,56.92,56.98,37640.0,40.729,40.7362,40.679,40.7219,37640.0
2015-08-28 14:20:00,56.98,57.04,56.98,57.02,29902.0,40.7219,40.7648,40.7219,40.7505,29902.0
2015-08-28 14:30:00,57.02,57.05,56.94,57.0,51274.0,40.7505,40.7719,40.6933,40.7362,51274.0
2015-08-28 14:40:00,57.0,57.1,56.99,57.07,57823.0,40.7362,40.8077,40.729,40.7862,57823.0
2015-08-28 14:50:00,57.07,57.08,57.02,57.04,72539.0,40.7862,40.7934,40.7505,40.7648,72539.0
2015-08-28 15:00:00,57.04,57.06,56.97,57.01,77604.0,40.7648,40.7791,40.7148,40.7433,77604.0
2015-08-28 15:10:00,57.01,57.02,56.91,56.91,98948.0,40.7433,40.7505,40.6719,40.6719,98948.0
2015-08-28 15:20:00,56.91,56.93,56.81,56.85,129571.0,40.6719,40.6862,40.6004,40.629,129571.0
2015-08-28 15:30:00,56.85,56.85,56.73,56.77,469012.0,40.629,40.629,40.5432,40.5718,469012.0
2015-08-28 15:40:00,56.77,56.89,56.72,56.89,518181.0,40.5718,40.6576,40.5361,40.6576,518181.0
2015-08-28 15:50:00,56.88,57.17,56.88,57.12,559639.0,40.6504,40.8577,40.6504,40.822,559639.0
2015-08-31 09:30:00,56.79,57.02,56.71,56.86,89482.0,40.5861,40.7505,40.5289,40.6361,89482.0
2015-08-31 09:40:00,56.85,56.97,56.8,56.88,37050.0,40.629,40.7148,40.5933,40.6504,37050.0
2015-08-31 09:50:00,56.88,56.88,56.74,56.77,66756.0,40.6504,40.6504,40.5504,40.5718,66756.0
2015-08-31 10:00:00,56.77,56.77,56.56,56.6,50508.0,40.5718,40.5718,40.4217,40.4503,50508.0
2015-08-31 10:10:00,56.61,56.71,56.56,56.7,74146.0,40.4575,40.5289,40.4217,40.5218,74146.0
2015-08-31 10:20:00,56.69,56.88,56.68,56.86,55178.0,40.5146,40.6504,40.5075,40.6361,55178.0
2015-08-31 10:30:00,56.87,56.9,56.8,56.85,50426.0,40.6433,40.6647,40.5933,40.629,50426.0
2015-08-31 10:40:00,56.86,56.86,56.79,56.81,50575.0,40.6361,40.6361,40.5861,40.6004,50575.0
2015-08-31 10:50:00,56.81,56.83,56.74,56.75,44988.0,40.6004,40.6147,40.5504,40.5575,44988.0
2015-08-31 11:00:00,56.75,56.76,56.65,56.7,75083.0,40.5575,40.5647,40.4861,40.5218,75083.0
2015-08-31 11:10:00,56.7,56.87,56.67,56.85,52917.0,40.5218,40.6433,40.5004,40.629,52917.0
2015-08-31 11:20:00,56.86,56.88,56.78,56.81,49809.0,40.6361,40.6504,40.579,40.6004,49809.0
2015-08-31 11:30:00,56.8,56.82,56.75,56.81,52368.0,40.5933,40.6076,40.5575,40.6004,52368.0
2015-08-31 11:40:00,56.81,56.98,56.81,56.87,59796.0,40.6004,40.7219,40.6004,40.6433,59796.0
2015-08-31 11:50:00,56.86,56.86,56.73,56.76,52447.0,40.6361,40.6361,40.5432,40.5647,52447.0
2015-08-31 12:00:00,56.76,56.87,56.76,56.81,47963.0,40.5647,40.6433,40.5647,40.6004,47963.0
2015-08-31 12:10:00,56.81,56.84,56.79,56.84,49349.0,40.6004,40.6218,40.5861,40.6218,49349.0
2015-08-31 12:20:00,56.85,56.92,56.83,56.9,30099.0,40.629,40.679,40.6147,40.6647,30099.0
2015-08-31 12:30:00,56.9,56.9,56.82,56.83,30390.0,40.6647,40.6647,40.6076,40.6147,30390.0
2015-08-31 12:40:00,56.82,56.87,56.8,56.85,39033.0,40.6076,40.6433,40.5933,40.629,39033.0
2015-08-31 12:50:00,56.86,56.91,56.83,56.89,38604.0,40.6361,40.6719,40.6147,40.6576,38604.0
2015-08-31 13:00:00,56.89,56.92,56.88,56.9,40663.0,40.6576,40.679,40.6504,40.6647,40663.0
2015-08-31 13:10:00,56.9,56.92,56.88,56.92,51907.0,40.6647,40.679,40.6504,40.679,51907.0
2015-08-31 13:20:00,56.92,56.92,56.84,56.88,43274.0,40.679,40.679,40.6218,40.6504,43274.0
2015-08-31 13:30:00,56.89,56.9,56.81,56.85,55653.0,40.6576,40.6647,40.6004,40.629,55653.0
2015-08-31 13:40:00,56.85,56.88,56.82,56.85,24794.0,40.629,40.6504,40.6076,40.629,24794.0
2015-08-31 13:50:00,56.85,56.9,56.83,56.86,27741.0,40.629,40.6647,40.6147,40.6361,27741.0
2015-08-31 14:00:00,56.86,56.94,56.84,56.85,35952.0,40.6361,40.6933,40.6218,40.629,35952.0
2015-08-31 14:10:00,56.85,56.86,56.78,56.8,46786.0,40.629,40.6361,40.579,40.5933,46786.0
2015-08-31 14:20:00,56.8,56.88,56.8,56.86,42024.0,40.5933,40.6504,40.5933,40.6361,42024.0
2015-08-31 14:30:00,56.86,56.88,56.81,56.82,47514.0,40.6361,40.6504,40.6004,40.6076,47514.0
2015-08-31 14:40:00,56.82,56.86,56.75,56.76,58133.0,40.6076,40.6361,40.5575,40.5647,58133.0
2015-08-31 14:50:00,56.75,56.75,56.67,56.69,94389.0,40.5575,40.5575,40.5004,40.5146,94389.0
2015-08-31 15:00:00,56.69,56.84,56.69,56.82,67781.0,40.5146,40.6218,40.5146,40.6076,67781.0
2015-08-31 15:10:00,56.82,56.84,56.71,56.72,56811.0,40.6076,40.6218,40.5289,40.5361,56811.0
2015-08-31 15:20:00,56.71,56.8,56.69,56.8,132381.0,40.5289,40.5933,40.5146,40.5933,132381.0
2015-08-31 15:30:00,56.79,56.92,56.79,56.82,192141.0,40.5861,40.679,40.5861,40.6076,192141.0
2015-08-31 15:40:00,56.83,56.95,56.82,56.85,253586.0,40.6147,40.7005,40.6076,40.629,253586.0
2015-08-31 15:50:00,56.85,56.93,56.77,56.77,313571.0,40.629,40.6862,40.5718,40.5718,313571.0
2015-09-01 09:30:00,55.85,55.88,55.6,55.75,128906.0,39.9143,39.9358,39.7357,39.8429,128906.0
2015-09-01 09:40:00,55.74,55.96,55.62,55.86,88532.0,39.8357,39.9929,39.7499,39.9215,88532.0
2015-09-01 09:50:00,55.87,55.88,55.66,55.72,92273.0,39.9286,39.9358,39.7785,39.8214,92273.0
2015-09-01 10:00:00,55.72,55.74,55.53,55.67,87985.0,39.8214,39.8357,39.6856,39.7857,87985.0
2015-09-01 10:10:00,55.66,55.78,55.64,55.74,86123.0,39.7785,39.8643,39.7642,39.8357,86123.0
2015-09-01 10:20:00,55.75,56.01,55.71,56.0,143961.0,39.8429,40.0287,39.8143,40.0215,143961.0
2015-09-01 10:30:00,56.0,56.21,55.94,56.07,133565.0,40.0215,40.1716,39.9786,40.0715,133565.0
2015-09-01 10:40:00,56.08,56.08,55.93,55.98,58682.0,40.0787,40.0787,39.9715,40.0072,58682.0
2015-09-01 10:50:00,55.97,56.0,55.88,56.0,61670.0,40.0001,40.0215,39.9358,40.0215,61670.0
2015-09-01 11:00:00,56.0,56.04,55.86,55.99,165799.0,40.0215,40.0501,39.9215,40.0144,165799.0
2015-09-01 11:10:00,55.98,56.09,55.96,56.05,127094.0,40.0072,40.0858,39.9929,40.0573,127094.0
2015-09-01 11:20:00,56.05,56.05,55.94,55.95,48352.0,40.0573,40.0573,39.9786,39.9858,48352.0
2015-09-01 11:30:00,55.94,55.97,55.89,55.91,54563.0,39.9786,40.0001,39.9429,39.9572,54563.0
2015-09-01 11:40:00,55.91,55.91,55.84,55.9,79072.0,39.9572,39.9572,39.9072,39.9501,79072.0
2015-09-01 11:50:00,55.9,55.92,55.83,55.92,68118.0,39.9501,39.9643,39.9,39.9643,68118.0
2015-09-01 12:00:00,55.91,55.98,55.8,55.81,53120.0,39.9572,40.0072,39.8786,39.8857,53120.0
2015-09-01 12:10:00,55.8,55.86,55.79,55.85,33316.0,39.8786,39.9215,39.8714,39.9143,33316.0
2015-09-01 12:20:00,55.84,55.85,55.71,55.73,29589.0,39.9072,39.9143,39.8143,39.8286,29589.0
2015-09-01 12:30:00,55.73,55.78,55.68,55.77,58578.0,39.8286,39.8643,39.7928,39.8571,58578.0
2015-09-01 12:40:00,55.77,55.8,55.61,55.68,52173.0,39.8571,39.8786,39.7428,39.7928,52173.0
2015-09-01 12:50:00,55.68,55.72,55.66,55.67,70882.0,39.7928,39.8214,39.7785,39.7857,70882.0
2015-09-01 13:00:00,55.67,55.83,55.63,55.63,62135.0,39.7857,39.9,39.7571,39.7571,62135.0
2015-09-01 13:10:00,55.64,55.68,55.59,55.62,52731.0,39.7642,39.7928,39.7285,39.7499,52731.0
2015-09-01 13:20:00,55.62,55.78,55.61,55.75,95890.0,39.7499,39.8643,39.7428,39.8429,95890.0
2015-09-01 13:30:00,55.74,55.8,55.72,55.76,97331.0,39.8357,39.8786,39.8214,39.85,97331.0
2015-09-01 13:40:00,55.76,55.83,55.73,55.78,81244.0,39.85,39.9,39.8286,39.8643,81244.0
2015-09-01 13:50:00,55.8,55.83,55.77,55.79,51862.0,39.8786,39.9,39.8571,39.8714,51862.0
2015-09-01 14:00:00,55.79,55.8,55.68,55.69,132044.0,39.8714,39.8786,39.7928,39.8,132044.0
2015-09-01 14:10:00,55.69,55.69,55.56,55.57,125560.0,39.8,39.8,39.7071,39.7142,125560.0
2015-09-01 14:20:00,55.56,55.7,55.55,55.67,49656.0,39.7071,39.8071,39.6999,39.7857,49656.0
2015-09-01 14:30:00,55.66,55.83,55.66,55.82,114791.0,39.7785,39.9,39.7785,39.8929,114791.0
2015-09-01 14:40:00,55.83,55.85,55.69,55.72,120350.0,39.9,39.9143,39.8,39.8214,120350.0
2015-09-01 14:50:00,55.72,55.84,55.68,55.69,83340.0,39.8214,39.9072,39.7928,39.8,83340.0
2015-09-01 15:00:00,55.69,55.74,55.61,55.7,145932.0,39.8,39.8357,39.7428,39.8071,145932.0
2015-09-01 15:10:00,55.71,55.8,55.69,55.72,158127.0,39.8143,39.8786,39.8,39.8214,158127.0
2015-09-01 15:20:00,55.73,55.79,55.59,55.59,135004.0,39.8286,39.8714,39.7285,39.7285,135004.0
2015-09-01 15:30:00,55.6,55.65,55.43,55.47,127296.0,39.7357,39.7714,39.6142,39.6427,127296.0
2015-09-01 15:40:00,55.47,55.51,55.24,55.43,227936.0,39.6427,39.6713,39.4784,39.6142,227936.0
2015-09-01 15:50:00,55.42,55.71,55.38,55.53,449805.0,39.607,39.8143,39.5784,39.6856,449805.0
2015-09-02 09:30:00,56.58,56.82,56.1,56.45,213815.0,40.436,40.6076,40.093,40.3431,213815.0
2015-09-02 09:40:00,56.46,56.6,56.4,56.47,99158.0,40.3503,40.4503,40.3074,40.3574,99158.0
2015-09-02 09:50:00,56.47,56.5,56.36,56.43,147888.0,40.3574,40.3789,40.2788,40.3288,147888.0
2015-09-02 10:00:00,56.45,56.67,56.44,56.59,70539.0,40.3431,40.5004,40.336,40.4432,70539.0
2015-09-02 10:10:00,56.58,56.58,56.34,56.34,108147.0,40.436,40.436,40.2645,40.2645,108147.0
2015-09-02 10:20:00,56.34,56.37,56.2,56.22,117116.0,40.2645,40.286,40.1645,40.1787,117116.0
2015-09-02 10:30:00,56.21,56.29,56.13,56.24,99316.0,40.1716,40.2288,40.1144,40.193,99316.0
2015-09-02 10:40:00,56.25,56.39,56.22,56.22,86660.0,40.2002,40.3002,40.1787,40.1787,86660.0
2015-09-02 10:50:00,56.23,56.36,56.23,56.29,127823.0,40.1859,40.2788,40.1859,40.2288,127823.0
2015-09-02 11:00:00,56.29,56.35,56.25,56.27,109935.0,40.2288,40.2717,40.2002,40.2145,109935.0
2015-09-02 11:10:00,56.27,56.33,56.13,56.27,80249.0,40.2145,40.2574,40.1144,40.2145,80249.0
2015-09-02 11:20:00,56.27,56.35,56.26,56.3,56908.0,40.2145,40.2717,40.2073,40.2359,56908.0
2015-09-02 11:30:00,56.31,56.32,56.13,56.17,62971.0,40.2431,40.2502,40.1144,40.143,62971.0
2015-09-02 11:40:00,56.18,56.24,56.14,56.18,80412.0,40.1502,40.193,40.1216,40.1502,80412.0
2015-09-02 11:50:00,56.17,56.19,56.07,56.17,57712.0,40.143,40.1573,40.0715,40.143,57712.0
2015-09-02 12:00:00,56.16,56.18,56.11,56.15,59687.0,40.1359,40.1502,40.1001,40.1287,59687.0
2015-09-02 12:10:00,56.16,56.23,56.14,56.23,30863.0,40.1359,40.1859,40.1216,40.1859,30863.0
2015-09-02 12:20:00,56.23,56.4,56.23,56.4,41247.0,40.1859,40.3074,40.1859,40.3074,41247.0
2015-09-02 12:30:00,56.39,56.44,56.36,56.42,57289.0,40.3002,40.336,40.2788,40.3217,57289.0
2015-09-02 12:40:00,56.41,56.58,56.4,56.56,44054.0,40.3145,40.436,40.3074,40.4217,44054.0
2015-09-02 12:50:00,56.55,56.61,56.46,56.58,58491.0,40.4146,40.4575,40.3503,40.436,58491.0
2015-09-02 13:00:00,56.57,56.6,56.53,56.57,33862.0,40.4289,40.4503,40.4003,40.4289,33862.0
2015-09-02 13:10:00,56.58,56.66,56.58,56.63,49433.0,40.436,40.4932,40.436,40.4718,49433.0
2015-09-02 13:20:00,56.63,56.76,56.62,56.76,55613.0,40.4718,40.5647,40.4646,40.5647,55613.0
2015-09-02 13:30:00,56.76,56.77,56.56,56.56,56508.0,40.5647,40.5718,40.4217,40.4217,56508.0
2015-09-02 13:40:00,56.56,56.6,56.52,56.52,64320.0,40.4217,40.4503,40.3932,40.3932,64320.0
2015-09-02 13:50:00,56.52,56.61,56.48,56.58,76283.0,40.3932,40.4575,40.3646,40.436,76283.0
2015-09-02 14:00:00,56.59,56.68,56.59,56.64,65079.0,40.4432,40.5075,40.4432,40.4789,65079.0
2015-09-02 14:10:00,56.65,56.76,56.65,56.69,60081.0,40.4861,40.5647,40.4861,40.5146,60081.0
2015-09-02 14:20:00,56.68,56.7,56.61,56.63,38431.0,40.5075,40.5218,40.4575,40.4718,38431.0
2015-09-02 14:30:00,56.63,56.64,56.52,56.52,45738.0,40.4718,40.4789,40.3932,40.3932,45738.0
2015-09-02 14:40:00,56.52,56.56,56.44,56.48,105294.0,40.3932,40.4217,40.336,40.3646,105294.0
2015-09-02 14:50:00,56.48,56.55,56.46,56.53,93244.0,40.3646,40.4146,40.3503,40.4003,93244.0
2015-09-02 15:00:00,56.53,56.65,56.51,56.53,102207.0,40.4003,40.4861,40.386,40.4003,102207.0
2015-09-02 15:10:00,56.54,56.58,56.36,56.46,111717.0,40.4074,40.436,40.2788,40.3503,111717.0
2015-09-02 15:20:00,56.47,56.52,56.38,56.5,78423.0,40.3574,40.3932,40.2931,40.3789,78423.0
2015-09-02 15:30:00,56.5,56.63,56.49,56.58,119041.0,40.3789,40.4718,40.3717,40.436,119041.0
2015-09-02 15:40:00,56.57,56.63,56.53,56.55,166807.0,40.4289,40.4718,40.4003,40.4146,166807.0
2015-09-02 15:50:00,56.56,56.81,56.56,56.81,539908.0,40.4217,40.6004,40.4217,40.6004,539908.0
2015-09-03 09:30:00,56.79,57.46,56.7,57.16,186494.0,40.5861,41.0649,40.5218,40.8505,186494.0
2015-09-03 09:40:00,57.17,57.44,57.17,57.3,80504.0,40.8577,41.0506,40.8577,40.9506,80504.0
2015-09-03 09:50:00,57.3,57.3,57.18,57.2,97451.0,40.9506,40.9506,40.8648,40.8791,97451.0
2015-09-03 10:00:00,57.23,57.45,57.17,57.45,96534.0,40.9006,41.0578,40.8577,41.0578,96534.0
2015-09-03 10:10:00,57.45,57.45,57.31,57.41,121183.0,41.0578,41.0578,40.9577,41.0292,121183.0
2015-09-03 10:20:00,57.41,57.49,57.36,57.37,155044.0,41.0292,41.0864,40.9935,41.0006,155044.0
2015-09-03 10:30:00,57.37,57.48,57.33,57.37,120078.0,41.0006,41.0792,40.972,41.0006,120078.0
2015-09-03 10:40:00,57.38,57.44,57.34,57.44,114912.0,41.0078,41.0506,40.9792,41.0506,114912.0
2015-09-03 10:50:00,57.44,57.61,57.43,57.54,129250.0,41.0506,41.1721,41.0435,41.1221,129250.0
2015-09-03 11:00:00,57.55,57.73,57.54,57.68,211459.0,41.1293,41.2579,41.1221,41.2222,211459.0
2015-09-03 11:10:00,57.69,57.71,57.57,57.64,185466.0,41.2293,41.2436,41.1436,41.1936,185466.0
2015-09-03 11:20:00,57.64,57.66,57.56,57.62,108361.0,41.1936,41.2079,41.1364,41.1793,108361.0
2015-09-03 11:30:00,57.62,57.69,57.59,57.64,96895.0,41.1793,41.2293,41.1578,41.1936,96895.0
2015-09-03 11:40:00,57.65,57.74,57.64,57.65,59751.0,41.2007,41.265,41.1936,41.2007,59751.0
2015-09-03 11:50:00,57.64,57.67,57.58,57.65,45902.0,41.1936,41.215,41.1507,41.2007,45902.0
2015-09-03 12:00:00,57.64,57.71,57.63,57.67,53173.0,41.1936,41.2436,41.1864,41.215,53173.0
2015-09-03 12:10:00,57.66,57.68,57.59,57.66,56128.0,41.2079,41.2222,41.1578,41.2079,56128.0
2015-09-03 12:20:00,57.66,57.67,57.61,57.62,48687.0,41.2079,41.215,41.1721,41.1793,48687.0
2015-09-03 12:30:00,57.62,57.65,57.49,57.5,79286.0,41.1793,41.2007,41.0864,41.0935,79286.0
2015-09-03 12:40:00,57.51,57.58,57.43,57.56,93287.0,41.1007,41.1507,41.0435,41.1364,93287.0
2015-09-03 12:50:00,57.56,57.59,57.5,57.53,47556.0,41.1364,41.1578,41.0935,41.115,47556.0
2015-09-03 13:00:00,57.53,57.57,57.4,57.42,89185.0,41.115,41.1436,41.0221,41.0364,89185.0
2015-09-03 13:10:00,57.43,57.62,57.35,57.61,201068.0,41.0435,41.1793,40.9863,41.1721,201068.0
2015-09-03 13:20:00,57.61,57.72,57.58,57.69,54326.0,41.1721,41.2508,41.1507,41.2293,54326.0
2015-09-03 13:30:00,57.68,57.68,57.6,57.65,66632.0,41.2222,41.2222,41.165,41.2007,66632.0
2015-09-03 13:40:00,57.64,57.65,57.57,57.65,60137.0,41.1936,41.2007,41.1436,41.2007,60137.0
2015-09-03 13:50:00,57.64,57.7,57.56,57.62,152933.0,41.1936,41.2365,41.1364,41.1793,152933.0
2015-09-03 14:00:00,57.61,57.71,57.57,57.59,99439.0,41.1721,41.2436,41.1436,41.1578,99439.0
2015-09-03 14:10:00,57.58,57.68,57.57,57.64,58120.0,41.1507,41.2222,41.1436,41.1936,58120.0
2015-09-03 14:20:00,57.64,57.72,57.59,57.67,65004.0,41.1936,41.2508,41.1578,41.215,65004.0
2015-09-03 14:30:00,57.67,57.8,57.64,57.8,83288.0,41.215,41.3079,41.1936,41.3079,83288.0
2015-09-03 14:40:00,57.8,57.93,57.76,57.8,71305.0,41.3079,41.4008,41.2793,41.3079,71305.0
2015-09-03 14:50:00,57.79,57.79,57.64,57.72,69260.0,41.3008,41.3008,41.1936,41.2508,69260.0
2015-09-03 15:00:00,57.72,57.76,57.54,57.56,114947.0,41.2508,41.2793,41.1221,41.1364,114947.0
2015-09-03 15:10:00,57.57,57.69,57.55,57.6,243195.0,41.1436,41.2293,41.1293,41.165,243195.0
2015-09-03 15:20:00,57.61,57.67,57.52,57.55,175808.0,41.1721,41.215,41.1078,41.1293,175808.0
2015-09-03 15:30:00,57.55,57.57,57.35,57.44,213629.0,41.1293,41.1436,40.9863,41.0506,213629.0
2015-09-03 15:40:00,57.43,57.61,57.38,57.57,240487.0,41.0435,41.1721,41.0078,41.1436,240487.0
2015-09-03 15:50:00,57.57,57.77,57.55,57.6,355903.0,41.1436,41.2865,41.1293,41.165,355903.0
2015-09-04 09:30:00,56.94,57.02,56.81,56.95,105673.0,40.6933,40.7505,40.6004,40.7005,105673.0
2015-09-04 09:40:00,56.95,56.99,56.8,56.82,93949.0,40.7005,40.729,40.5933,40.6076,93949.0
2015-09-04 09:50:00,56.81,56.81,56.59,56.69,87157.0,40.6004,40.6004,40.4432,40.5146,87157.0
2015-09-04 10:00:00,56.68,56.72,56.59,56.69,162688.0,40.5075,40.5361,40.4432,40.5146,162688.0
2015-09-04 10:10:00,56.7,56.72,56.6,56.63,139387.0,40.5218,40.5361,40.4503,40.4718,139387.0
2015-09-04 10:20:00,56.63,56.83,56.61,56.82,82305.0,40.4718,40.6147,40.4575,40.6076,82305.0
2015-09-04 10:30:00,56.81,56.91,56.78,56.86,80957.0,40.6004,40.6719,40.579,40.6361,80957.0
2015-09-04 10:40:00,56.87,56.9,56.68,56.69,87241.0,40.6433,40.6647,40.5075,40.5146,87241.0
2015-09-04 10:50:00,56.68,56.73,56.58,56.6,63588.0,40.5075,40.5432,40.436,40.4503,63588.0
2015-09-04 11:00:00,56.61,56.75,56.59,56.6,130016.0,40.4575,40.5575,40.4432,40.4503,130016.0
2015-09-04 11:10:00,56.61,56.68,56.57,56.66,73287.0,40.4575,40.5075,40.4289,40.4932,73287.0
2015-09-04 11:20:00,56.66,56.74,56.64,56.72,80954.0,40.4932,40.5504,40.4789,40.5361,80954.0
2015-09-04 11:30:00,56.72,56.72,56.53,56.53,97328.0,40.5361,40.5361,40.4003,40.4003,97328.0
2015-09-04 11:40:00,56.53,56.71,56.53,56.7,47993.0,40.4003,40.5289,40.4003,40.5218,47993.0
2015-09-04 11:50:00,56.69,56.71,56.61,56.7,100546.0,40.5146,40.5289,40.4575,40.5218,100546.0
2015-09-04 12:00:00,56.7,56.76,56.69,56.76,78950.0,40.5218,40.5647,40.5146,40.5647,78950.0
2015-09-04 12:10:00,56.76,56.79,56.72,56.75,89027.0,40.5647,40.5861,40.5361,40.5575,89027.0
2015-09-04 12:20:00,56.74,56.74,56.67,56.67,39482.0,40.5504,40.5504,40.5004,40.5004,39482.0
2015-09-04 12:30:00,56.68,56.72,56.65,56.72,48409.0,40.5075,40.5361,40.4861,40.5361,48409.0
2015-09-04 12:40:00,56.72,56.75,56.67,56.75,39628.0,40.5361,40.5575,40.5004,40.5575,39628.0
2015-09-04 12:50:00,56.76,56.79,56.74,56.75,42780.0,40.5647,40.5861,40.5504,40.5575,42780.0
2015-09-04 13:00:00,56.75,56.75,56.66,56.71,58770.0,40.5575,40.5575,40.4932,40.5289,58770.0
2015-09-04 13:10:00,56.7,56.73,56.64,56.67,36078.0,40.5218,40.5432,40.4789,40.5004,36078.0
2015-09-04 13:20:00,56.66,56.67,56.54,56.59,62547.0,40.4932,40.5004,40.4074,40.4432,62547.0
2015-09-04 13:30:00,56.59,56.61,56.56,56.59,43355.0,40.4432,40.4575,40.4217,40.4432,43355.0
2015-09-04 13:40:00,56.59,56.61,56.55,56.56,36836.0,40.4432,40.4575,40.4146,40.4217,36836.0
2015-09-04 13:50:00,56.56,56.61,56.54,56.54,38756.0,40.4217,40.4575,40.4074,40.4074,38756.0
2015-09-04 14:00:00,56.53,56.55,56.48,56.49,65834.0,40.4003,40.4146,40.3646,40.3717,65834.0
2015-09-04 14:10:00,56.49,56.53,56.44,56.45,98019.0,40.3717,40.4003,40.336,40.3431,98019.0
2015-09-04 14:20:00,56.45,56.49,56.4,56.46,61528.0,40.3431,40.3717,40.3074,40.3503,61528.0
2015-09-04 14:30:00,56.46,56.48,56.43,56.47,61892.0,40.3503,40.3646,40.3288,40.3574,61892.0
2015-09-04 14:40:00,56.48,56.65,56.48,56.61,49688.0,40.3646,40.4861,40.3646,40.4575,49688.0
2015-09-04 14:50:00,56.62,56.66,56.57,56.66,58440.0,40.4646,40.4932,40.4289,40.4932,58440.0
2015-09-04 15:00:00,56.66,56.71,56.63,56.65,66256.0,40.4932,40.5289,40.4718,40.4861,66256.0
2015-09-04 15:10:00,56.64,56.65,56.55,56.61,94485.0,40.4789,40.4861,40.4146,40.4575,94485.0
2015-09-04 15:20:00,56.6,56.65,56.54,56.64,60588.0,40.4503,40.4861,40.4074,40.4789,60588.0
2015-09-04 15:30:00,56.65,56.81,56.6,56.72,112624.0,40.4861,40.6004,40.4503,40.5361,112624.0
2015-09-04 15:40:00,56.72,56.9,56.71,56.85,218861.0,40.5361,40.6647,40.5289,40.629,218861.0
2015-09-04 15:50:00,56.85,56.86,56.59,56.59,640016.0,40.629,40.6361,40.4432,40.4432,640016.0
2015-09-08 09:30:00,57.21,57.44,57.06,57.06,102111.0,40.8863,41.0506,40.7791,40.7791,102111.0
2015-09-08 09:40:00,57.06,57.17,56.98,57.08,99334.0,40.7791,40.8577,40.7219,40.7934,99334.0
2015-09-08 09:50:00,57.09,57.13,56.99,57.0,77109.0,40.8005,40.8291,40.729,40.7362,77109.0
2015-09-08 10:00:00,57.0,57.0,56.91,56.95,105201.0,40.7362,40.7362,40.6719,40.7005,105201.0
2015-09-08 10:10:00,56.95,56.99,56.9,56.91,127053.0,40.7005,40.729,40.6647,40.6719,127053.0
2015-09-08 10:20:00,56.91,56.91,56.85,56.88,151798.0,40.6719,40.6719,40.629,40.6504,151798.0
2015-09-08 10:30:00,56.89,56.93,56.83,56.85,90890.0,40.6576,40.6862,40.6147,40.629,90890.0
2015-09-08 10:40:00,56.84,56.86,56.76,56.79,116988.0,40.6218,40.6361,40.5647,40.5861,116988.0
2015-09-08 10:50:00,56.79,56.84,56.72,56.75,105407.0,40.5861,40.6218,40.5361,40.5575,105407.0
2015-09-08 11:00:00,56.76,56.76,56.63,56.64,110436.0,40.5647,40.5647,40.4718,40.4789,110436.0
2015-09-08 11:10:00,56.64,56.74,56.64,56.72,69738.0,40.4789,40.5504,40.4789,40.5361,69738.0
2015-09-08 11:20:00,56.71,56.81,56.7,56.75,68305.0,40.5289,40.6004,40.5218,40.5575,68305.0
2015-09-08 11:30:00,56.76,56.78,56.74,56.75,78706.0,40.5647,40.579,40.5504,40.5575,78706.0
2015-09-08 11:40:00,56.75,56.79,56.74,56.77,100330.0,40.5575,40.5861,40.5504,40.5718,100330.0
2015-09-08 11:50:00,56.76,56.82,56.74,56.76,117326.0,40.5647,40.6076,40.5504,40.5647,117326.0
2015-09-08 12:00:00,56.76,56.78,56.73,56.75,58574.0,40.5647,40.579,40.5432,40.5575,58574.0
2015-09-08 12:10:00,56.75,56.9,56.75,56.88,49458.0,40.5575,40.6647,40.5575,40.6504,49458.0
2015-09-08 12:20:00,56.89,56.96,56.89,56.94,49076.0,40.6576,40.7076,40.6576,40.6933,49076.0
2015-09-08 12:30:00,56.95,56.96,56.88,56.89,28478.0,40.7005,40.7076,40.6504,40.6576,28478.0
2015-09-08 12:40:00,56.89,56.92,56.86,56.87,51676.0,40.6576,40.679,40.6361,40.6433,51676.0
2015-09-08 12:50:00,56.88,56.89,56.85,56.88,46355.0,40.6504,40.6576,40.629,40.6504,46355.0
2015-09-08 13:00:00,56.88,56.91,56.84,56.87,47161.0,40.6504,40.6719,40.6218,40.6433,47161.0
2015-09-08 13:10:00,56.86,56.93,56.86,56.88,35190.0,40.6361,40.6862,40.6361,40.6504,35190.0
2015-09-08 13:20:00,56.88,56.91,56.83,56.84,125310.0,40.6504,40.6719,40.6147,40.6218,125310.0
2015-09-08 13:30:00,56.84,56.93,56.83,56.92,63291.0,40.6218,40.6862,40.6147,40.679,63291.0
2015-09-08 13:40:00,56.93,56.97,56.92,56.97,37260.0,40.6862,40.7148,40.679,40.7148,37260.0
2015-09-08 13:50:00,56.97,57.0,56.95,56.98,36583.0,40.7148,40.7362,40.7005,40.7219,36583.0
2015-09-08 14:00:00,56.99,57.01,56.96,56.97,41899.0,40.729,40.7433,40.7076,40.7148,41899.0
2015-09-08 14:10:00,56.97,56.98,56.92,56.93,55883.0,40.7148,40.7219,40.679,40.6862,55883.0
2015-09-08 14:20:00,56.93,57.01,56.91,56.98,103178.0,40.6862,40.7433,40.6719,40.7219,103178.0
2015-09-08 14:30:00,56.98,57.08,56.94,57.07,97261.0,40.7219,40.7934,40.6933,40.7862,97261.0
2015-09-08 14:40:00,57.07,57.11,57.05,57.06,60265.0,40.7862,40.8148,40.7719,40.7791,60265.0
2015-09-08 14:50:00,57.06,57.07,56.98,56.99,54632.0,40.7791,40.7862,40.7219,40.729,54632.0
2015-09-08 15:00:00,56.98,57.07,56.97,57.02,63211.0,40.7219,40.7862,40.7148,40.7505,63211.0
2015-09-08 15:10:00,57.02,57.04,57.0,57.0,62284.0,40.7505,40.7648,40.7362,40.7362,62284.0
2015-09-08 15:20:00,57.0,57.08,56.96,57.08,92881.0,40.7362,40.7934,40.7076,40.7934,92881.0
2015-09-08 15:30:00,57.08,57.15,57.05,57.12,141768.0,40.7934,40.8434,40.7719,40.822,141768.0
2015-09-08 15:40:00,57.12,57.15,57.1,57.12,106534.0,40.822,40.8434,40.8077,40.822,106534.0
2015-09-08 15:50:00,57.12,57.19,57.1,57.16,270697.0,40.822,40.872,40.8077,40.8505,270697.0
2015-09-09 09:30:00,57.48,57.54,57.06,57.06,278845.0,41.0792,41.1221,40.7791,40.7791,278845.0
2015-09-09 09:40:00,57.06,57.12,56.87,56.95,272145.0,40.7791,40.822,40.6433,40.7005,272145.0
2015-09-09 09:50:00,56.95,57.05,56.91,56.94,167020.0,40.7005,40.7719,40.6719,40.6933,167020.0
2015-09-09 10:00:00,56.95,57.01,56.89,57.0,91115.0,40.7005,40.7433,40.6576,40.7362,91115.0
2015-09-09 10:10:00,56.99,57.05,56.96,57.02,66445.0,40.729,40.7719,40.7076,40.7505,66445.0
2015-09-09 10:20:00,57.02,57.03,56.97,56.99,73371.0,40.7505,40.7576,40.7148,40.729,73371.0
2015-09-09 10:30:00,56.99,56.99,56.69,56.78,88346.0,40.729,40.729,40.5146,40.579,88346.0
2015-09-09 10:40:00,56.77,56.87,56.74,56.86,65986.0,40.5718,40.6433,40.5504,40.6361,65986.0
2015-09-09 10:50:00,56.85,56.86,56.64,56.67,127453.0,40.629,40.6361,40.4789,40.5004,127453.0
2015-09-09 11:00:00,56.68,56.77,56.67,56.73,115757.0,40.5075,40.5718,40.5004,40.5432,115757.0
2015-09-09 11:10:00,56.73,56.8,56.73,56.76,58271.0,40.5432,40.5933,40.5432,40.5647,58271.0
2015-09-09 11:20:00,56.76,56.76,56.68,56.76,64438.0,40.5647,40.5647,40.5075,40.5647,64438.0
2015-09-09 11:30:00,56.76,56.78,56.68,56.71,133802.0,40.5647,40.579,40.5075,40.5289,133802.0
2015-09-09 11:40:00,56.7,56.7,56.61,56.64,70210.0,40.5218,40.5218,40.4575,40.4789,70210.0
2015-09-09 11:50:00,56.65,56.65,56.55,56.64,93481.0,40.4861,40.4861,40.4146,40.4789,93481.0
2015-09-09 12:00:00,56.64,56.76,56.62,56.71,52368.0,40.4789,40.5647,40.4646,40.5289,52368.0
2015-09-09 12:10:00,56.72,56.76,56.68,56.75,40933.0,40.5361,40.5647,40.5075,40.5575,40933.0
2015-09-09 12:20:00,56.75,56.76,56.71,56.76,35035.0,40.5575,40.5647,40.5289,40.5647,35035.0
2015-09-09 12:30:00,56.76,56.79,56.67,56.71,35101.0,40.5647,40.5861,40.5004,40.5289,35101.0
2015-09-09 12:40:00,56.7,56.74,56.68,56.7,34272.0,40.5218,40.5504,40.5075,40.5218,34272.0
2015-09-09 12:50:00,56.69,56.69,56.64,56.67,25553.0,40.5146,40.5146,40.4789,40.5004,25553.0
2015-09-09 13:00:00,56.67,56.75,56.67,56.68,66706.0,40.5004,40.5575,40.5004,40.5075,66706.0
2015-09-09 13:10:00,56.67,56.7,56.61,56.61,117959.0,40.5004,40.5218,40.4575,40.4575,117959.0
2015-09-09 13:20:00,56.6,56.63,56.49,56.5,49242.0,40.4503,40.4718,40.3717,40.3789,49242.0
2015-09-09 13:30:00,56.5,56.51,56.43,56.43,81972.0,40.3789,40.386,40.3288,40.3288,81972.0
2015-09-09 13:40:00,56.43,56.43,56.34,56.39,76851.0,40.3288,40.3288,40.2645,40.3002,76851.0
2015-09-09 13:50:00,56.39,56.39,56.28,56.32,76085.0,40.3002,40.3002,40.2216,40.2502,76085.0
2015-09-09 14:00:00,56.32,56.4,56.29,56.38,78855.0,40.2502,40.3074,40.2288,40.2931,78855.0
2015-09-09 14:10:00,56.38,56.45,56.36,56.39,114457.0,40.2931,40.3431,40.2788,40.3002,114457.0
2015-09-09 14:20:00,56.39,56.39,56.24,56.28,69259.0,40.3002,40.3002,40.193,40.2216,69259.0
2015-09-09 14:30:00,56.29,56.29,56.15,56.18,105870.0,40.2288,40.2288,40.1287,40.1502,105870.0
2015-09-09 14:40:00,56.18,56.19,56.09,56.16,80443.0,40.1502,40.1573,40.0858,40.1359,80443.0
2015-09-09 14:50:00,56.16,56.24,56.15,56.22,57735.0,40.1359,40.193,40.1287,40.1787,57735.0
2015-09-09 15:00:00,56.21,56.34,56.13,56.3,127465.0,40.1716,40.2645,40.1144,40.2359,127465.0
2015-09-09 15:10:00,56.3,56.33,56.16,56.25,146682.0,40.2359,40.2574,40.1359,40.2002,146682.0
2015-09-09 15:20:00,56.24,56.29,56.06,56.11,121976.0,40.193,40.2288,40.0644,40.1001,121976.0
2015-09-09 15:30:00,56.11,56.11,55.93,55.94,171239.0,40.1001,40.1001,39.9715,39.9786,171239.0
2015-09-09 15:40:00,55.94,55.94,55.75,55.77,312735.0,39.9786,39.9786,39.8429,39.8571,312735.0
2015-09-09 15:50:00,55.77,55.82,55.62,55.8,460497.0,39.8571,39.8929,39.7499,39.8786,460497.0
2015-09-10 09:30:00,55.71,55.89,55.56,55.63,179633.0,39.8143,39.9429,39.7071,39.7571,179633.0
2015-09-10 09:40:00,55.62,55.76,55.56,55.74,210175.0,39.7499,39.85,39.7071,39.8357,210175.0
2015-09-10 09:50:00,55.74,55.82,55.61,55.62,79501.0,39.8357,39.8929,39.7428,39.7499,79501.0
2015-09-10 10:00:00,55.66,55.73,55.6,55.68,79465.0,39.7785,39.8286,39.7357,39.7928,79465.0
2015-09-10 10:10:00,55.68,55.71,55.53,55.7,134248.0,39.7928,39.8143,39.6856,39.8071,134248.0
2015-09-10 10:20:00,55.69,55.75,55.6,55.66,221248.0,39.8,39.8429,39.7357,39.7785,221248.0
2015-09-10 10:30:00,55.66,55.99,55.66,55.97,105781.0,39.7785,40.0144,39.7785,40.0001,105781.0
2015-09-10 10:40:00,55.97,56.1,55.96,56.1,77381.0,40.0001,40.093,39.9929,40.093,77381.0
2015-09-10 10:50:00,56.09,56.18,56.05,56.09,124032.0,40.0858,40.1502,40.0573,40.0858,124032.0
2015-09-10 11:00:00,56.09,56.15,56.01,56.02,48806.0,40.0858,40.1287,40.0287,40.0358,48806.0
2015-09-10 11:10:00,56.03,56.11,55.94,55.94,57689.0,40.043,40.1001,39.9786,39.9786,57689.0
2015-09-10 11:20:00,55.94,55.97,55.87,55.93,46140.0,39.9786,40.0001,39.9286,39.9715,46140.0
2015-09-10 11:30:00,55.93,56.07,55.93,56.05,56305.0,39.9715,40.0715,39.9715,40.0573,56305.0
2015-09-10 11:40:00,56.05,56.08,55.99,55.99,44972.0,40.0573,40.0787,40.0144,40.0144,44972.0
2015-09-10 11:50:00,55.99,56.04,55.92,55.98,58538.0,40.0144,40.0501,39.9643,40.0072,58538.0
2015-09-10 12:00:00,55.99,56.11,55.92,56.11,60648.0,40.0144,40.1001,39.9643,40.1001,60648.0
2015-09-10 12:10:00,56.11,56.11,55.89,55.89,37061.0,40.1001,40.1001,39.9429,39.9429,37061.0
2015-09-10 12:20:00,55.89,55.93,55.81,55.85,43243.0,39.9429,39.9715,39.8857,39.9143,43243.0
2015-09-10 12:30:00,55.86,55.94,55.83,55.94,30332.0,39.9215,39.9786,39.9,39.9786,30332.0
2015-09-10 12:40:00,55.93,55.97,55.86,55.97,36972.0,39.9715,40.0001,39.9215,40.0001,36972.0
2015-09-10 12:50:00,55.97,55.98,55.87,55.91,42259.0,40.0001,40.0072,39.9286,39.9572,42259.0
2015-09-10 13:00:00,55.91,55.93,55.84,55.9,38240.0,39.9572,39.9715,39.9072,39.9501,38240.0
2015-09-10 13:10:00,55.9,55.95,55.89,55.93,31711.0,39.9501,39.9858,39.9429,39.9715,31711.0
2015-09-10 13:20:00,55.93,56.15,55.9,56.14,59686.0,39.9715,40.1287,39.9501,40.1216,59686.0
2015-09-10 13:30:00,56.13,56.25,56.1,56.22,77659.0,40.1144,40.2002,40.093,40.1787,77659.0
2015-09-10 13:40:00,56.23,56.25,56.11,56.17,61739.0,40.1859,40.2002,40.1001,40.143,61739.0
2015-09-10 13:50:00,56.18,56.2,56.04,56.09,84419.0,40.1502,40.1645,40.0501,40.0858,84419.0
2015-09-10 14:00:00,56.1,56.18,56.07,56.07,39946.0,40.093,40.1502,40.0715,40.0715,39946.0
2015-09-10 14:10:00,56.08,56.13,56.06,56.09,45173.0,40.0787,40.1144,40.0644,40.0858,45173.0
2015-09-10 14:20:00,56.08,56.09,56.02,56.07,42077.0,40.0787,40.0858,40.0358,40.0715,42077.0
2015-09-10 14:30:00,56.07,56.13,56.01,56.04,50358.0,40.0715,40.1144,40.0287,40.0501,50358.0
2015-09-10 14:40:00,56.03,56.1,56.0,56.01,34684.0,40.043,40.093,40.0215,40.0287,34684.0
2015-09-10 14:50:00,56.0,56.03,55.9,55.91,64587.0,40.0215,40.043,39.9501,39.9572,64587.0
2015-09-10 15:00:00,55.9,55.91,55.79,55.9,88190.0,39.9501,39.9572,39.8714,39.9501,88190.0
2015-09-10 15:10:00,55.91,56.01,55.85,55.91,148527.0,39.9572,40.0287,39.9143,39.9572,148527.0
2015-09-10 15:20:00,55.9,55.91,55.72,55.77,181659.0,39.9501,39.9572,39.8214,39.8571,181659.0
2015-09-10 15:30:00,55.77,55.79,55.68,55.77,153331.0,39.8571,39.8714,39.7928,39.8571,153331.0
2015-09-10 15:40:00,55.76,55.79,55.68,55.78,210591.0,39.85,39.8714,39.7928,39.8643,210591.0
2015-09-10 15:50:00,55.78,55.9,55.71,55.88,334246.0,39.8643,39.9501,39.8143,39.9358,334246.0
2015-09-11 09:30:00,55.76,55.9,55.69,55.85,54655.0,39.85,39.9501,39.8,39.9143,54655.0
2015-09-11 09:40:00,55.84,55.84,55.69,55.71,49013.0,39.9072,39.9072,39.8,39.8143,49013.0
2015-09-11 09:50:00,55.72,55.77,55.66,55.66,30934.0,39.8214,39.8571,39.7785,39.7785,30934.0
2015-09-11 10:00:00,55.65,55.84,55.58,55.84,50191.0,39.7714,39.9072,39.7214,39.9072,50191.0
2015-09-11 10:10:00,55.83,55.96,55.81,55.96,43506.0,39.9,39.9929,39.8857,39.9929,43506.0
2015-09-11 10:20:00,55.95,56.03,55.9,55.92,72561.0,39.9858,40.043,39.9501,39.9643,72561.0
2015-09-11 10:30:00,55.92,55.97,55.86,55.96,43011.0,39.9643,40.0001,39.9215,39.9929,43011.0
2015-09-11 10:40:00,55.98,56.04,55.92,55.96,77025.0,40.0072,40.0501,39.9643,39.9929,77025.0
2015-09-11 10:50:00,55.96,55.97,55.84,55.89,30743.0,39.9929,40.0001,39.9072,39.9429,30743.0
2015-09-11 11:00:00,55.89,56.04,55.87,55.97,38810.0,39.9429,40.0501,39.9286,40.0001,38810.0
2015-09-11 11:10:00,55.98,56.02,55.94,56.02,31600.0,40.0072,40.0358,39.9786,40.0358,31600.0
2015-09-11 11:20:00,56.03,56.13,56.0,56.11,46829.0,40.043,40.1144,40.0215,40.1001,46829.0
2015-09-11 11:30:00,56.11,56.13,56.0,56.09,69085.0,40.1001,40.1144,40.0215,40.0858,69085.0
2015-09-11 11:40:00,56.1,56.1,55.98,56.01,49880.0,40.093,40.093,40.0072,40.0287,49880.0
2015-09-11 11:50:00,56.01,56.13,56.01,56.07,28550.0,40.0287,40.1144,40.0287,40.0715,28550.0
2015-09-11 12:00:00,56.07,56.23,56.05,56.16,50975.0,40.0715,40.1859,40.0573,40.1359,50975.0
2015-09-11 12:10:00,56.17,56.26,56.17,56.21,43621.0,40.143,40.2073,40.143,40.1716,43621.0
2015-09-11 12:20:00,56.21,56.24,56.17,56.22,25655.0,40.1716,40.193,40.143,40.1787,25655.0
2015-09-11 12:30:00,56.22,56.25,56.17,56.19,37389.0,40.1787,40.2002,40.143,40.1573,37389.0
2015-09-11 12:40:00,56.18,56.26,56.16,56.26,29118.0,40.1502,40.2073,40.1359,40.2073,29118.0
2015-09-11 12:50:00,56.25,56.26,56.17,56.18,30411.0,40.2002,40.2073,40.143,40.1502,30411.0
2015-09-11 13:00:00,56.18,56.21,56.17,56.18,65087.0,40.1502,40.1716,40.143,40.1502,65087.0
2015-09-11 13:10:00,56.19,56.21,56.1,56.1,64071.0,40.1573,40.1716,40.093,40.093,64071.0
2015-09-11 13:20:00,56.09,56.1,56.02,56.03,18874.0,40.0858,40.093,40.0358,40.043,18874.0
2015-09-11 13:30:00,56.02,56.04,55.96,56.0,49817.0,40.0358,40.0501,39.9929,40.0215,49817.0
2015-09-11 13:40:00,56.02,56.12,56.01,56.11,29543.0,40.0358,40.1073,40.0287,40.1001,29543.0
2015-09-11 13:50:00,56.1,56.15,56.07,56.12,26964.0,40.093,40.1287,40.0715,40.1073,26964.0
2015-09-11 14:00:00,56.12,56.13,56.01,56.09,25940.0,40.1073,40.1144,40.0287,40.0858,25940.0
2015-09-11 14:10:00,56.08,56.14,56.08,56.12,47683.0,40.0787,40.1216,40.0787,40.1073,47683.0
2015-09-11 14:20:00,56.11,56.19,56.11,56.15,35737.0,40.1001,40.1573,40.1001,40.1287,35737.0
2015-09-11 14:30:00,56.16,56.29,56.16,56.26,53055.0,40.1359,40.2288,40.1359,40.2073,53055.0
2015-09-11 14:40:00,56.26,56.27,56.22,56.23,44887.0,40.2073,40.2145,40.1787,40.1859,44887.0
2015-09-11 14:50:00,56.24,56.3,56.18,56.3,52044.0,40.193,40.2359,40.1502,40.2359,52044.0
2015-09-11 15:00:00,56.3,56.31,56.23,56.27,95406.0,40.2359,40.2431,40.1859,40.2145,95406.0
2015-09-11 15:10:00,56.26,56.38,56.25,56.32,61925.0,40.2073,40.2931,40.2002,40.2502,61925.0
2015-09-11 15:20:00,56.31,56.33,56.25,56.3,58118.0,40.2431,40.2574,40.2002,40.2359,58118.0
2015-09-11 15:30:00,56.3,56.33,56.22,56.32,91274.0,40.2359,40.2574,40.1787,40.2502,91274.0
2015-09-11 15:40:00,56.33,56.37,56.28,56.35,150190.0,40.2574,40.286,40.2216,40.2717,150190.0
2015-09-11 15:50:00,56.35,56.5,56.35,56.45,236724.0,40.2717,40.3789,40.2717,40.3431,236724.0
2015-09-14 09:30:00,56.37,56.47,56.17,56.27,66135.0,40.286,40.3574,40.143,40.2145,66135.0
2015-09-14 09:40:00,56.3,56.32,56.11,56.11,66188.0,40.2359,40.2502,40.1001,40.1001,66188.0
2015-09-14 09:50:00,56.1,56.19,56.04,56.11,49718.0,40.093,40.1573,40.0501,40.1001,49718.0
2015-09-14 10:00:00,56.11,56.14,56.05,56.09,74989.0,40.1001,40.1216,40.0573,40.0858,74989.0
2015-09-14 10:10:00,56.09,56.18,56.06,56.15,46786.0,40.0858,40.1502,40.0644,40.1287,46786.0
2015-09-14 10:20:00,56.15,56.16,56.06,56.06,40288.0,40.1287,40.1359,40.0644,40.0644,40288.0
2015-09-14 10:30:00,56.06,56.17,56.06,56.15,35261.0,40.0644,40.143,40.0644,40.1287,35261.0
2015-09-14 10:40:00,56.16,56.23,56.13,56.21,35791.0,40.1359,40.1859,40.1144,40.1716,35791.0
2015-09-14 10:50:00,56.21,56.21,56.06,56.1,28177.0,40.1716,40.1716,40.0644,40.093,28177.0
2015-09-14 11:00:00,56.1,56.15,56.07,56.07,26342.0,40.093,40.1287,40.0715,40.0715,26342.0
2015-09-14 11:10:00,56.08,56.1,56.02,56.04,32730.0,40.0787,40.093,40.0358,40.0501,32730.0
2015-09-14 11:20:00,56.05,56.12,56.05,56.11,39397.0,40.0573,40.1073,40.0573,40.1001,39397.0
2015-09-14 11:30:00,56.1,56.12,56.03,56.04,44819.0,40.093,40.1073,40.043,40.0501,44819.0
2015-09-14 11:40:00,56.04,56.07,55.95,56.02,47125.0,40.0501,40.0715,39.9858,40.0358,47125.0
2015-09-14 11:50:00,56.01,56.11,55.99,56.1,23236.0,40.0287,40.1001,40.0144,40.093,23236.0
2015-09-14 12:00:00,56.1,56.1,55.99,56.0,35023.0,40.093,40.093,40.0144,40.0215,35023.0
2015-09-14 12:10:00,55.99,56.03,55.92,56.03,37409.0,40.0144,40.043,39.9643,40.043,37409.0
2015-09-14 12:20:00,56.03,56.09,56.01,56.04,48595.0,40.043,40.0858,40.0287,40.0501,48595.0
2015-09-14 12:30:00,56.04,56.11,56.0,56.04,18750.0,40.0501,40.1001,40.0215,40.0501,18750.0
2015-09-14 12:40:00,56.04,56.05,55.97,55.98,24045.0,40.0501,40.0573,40.0001,40.0072,24045.0
2015-09-14 12:50:00,55.98,56.08,55.97,56.04,19201.0,40.0072,40.0787,40.0001,40.0501,19201.0
2015-09-14 13:00:00,56.03,56.04,55.95,56.0,18225.0,40.043,40.0501,39.9858,40.0215,18225.0
2015-09-14 13:10:00,56.01,56.04,55.99,56.0,28391.0,40.0287,40.0501,40.0144,40.0215,28391.0
2015-09-14 13:20:00,56.0,56.01,55.98,55.99,31055.0,40.0215,40.0287,40.0072,40.0144,31055.0
2015-09-14 13:30:00,56.0,56.02,55.97,56.02,124245.0,40.0215,40.0358,40.0001,40.0358,124245.0
2015-09-14 13:40:00,56.02,56.08,56.02,56.05,122613.0,40.0358,40.0787,40.0358,40.0573,122613.0
2015-09-14 13:50:00,56.05,56.06,55.97,56.0,81722.0,40.0573,40.0644,40.0001,40.0215,81722.0
2015-09-14 14:00:00,56.0,56.0,55.91,55.93,58398.0,40.0215,40.0215,39.9572,39.9715,58398.0
2015-09-14 14:10:00,55.94,56.0,55.92,55.99,102686.0,39.9786,40.0215,39.9643,40.0144,102686.0
2015-09-14 14:20:00,55.99,56.02,55.95,55.98,52514.0,40.0144,40.0358,39.9858,40.0072,52514.0
2015-09-14 14:30:00,55.97,56.01,55.94,56.0,29374.0,40.0001,40.0287,39.9786,40.0215,29374.0
2015-09-14 14:40:00,56.0,56.02,55.96,55.97,54960.0,40.0215,40.0358,39.9929,40.0001,54960.0
2015-09-14 14:50:00,55.97,56.01,55.95,55.98,75851.0,40.0001,40.0287,39.9858,40.0072,75851.0
2015-09-14 15:00:00,55.97,55.99,55.93,55.95,29847.0,40.0001,40.0144,39.9715,39.9858,29847.0
2015-09-14 15:10:00,55.95,56.01,55.94,55.98,91783.0,39.9858,40.0287,39.9786,40.0072,91783.0
2015-09-14 15:20:00,55.97,55.99,55.95,55.99,39206.0,40.0001,40.0144,39.9858,40.0144,39206.0
2015-09-14 15:30:00,56.0,56.01,55.94,55.97,66675.0,40.0215,40.0287,39.9786,40.0001,66675.0
2015-09-14 15:40:00,55.96,55.98,55.94,55.97,107472.0,39.9929,40.0072,39.9786,40.0001,107472.0
2015-09-14 15:50:00,55.97,56.12,55.96,56.08,224909.0,40.0001,40.1073,39.9929,40.0787,224909.0
2015-09-15 09:30:00,56.25,56.25,55.95,55.96,95187.0,40.2002,40.2002,39.9858,39.9929,95187.0
2015-09-15 09:40:00,55.95,55.96,55.84,55.92,29679.0,39.9858,39.9929,39.9072,39.9643,29679.0
2015-09-15 09:50:00,55.93,55.94,55.84,55.84,49861.0,39.9715,39.9786,39.9072,39.9072,49861.0
2015-09-15 10:00:00,55.85,55.88,55.77,55.77,76616.0,39.9143,39.9358,39.8571,39.8571,76616.0
2015-09-15 10:10:00,55.77,55.81,55.71,55.8,70379.0,39.8571,39.8857,39.8143,39.8786,70379.0
2015-09-15 10:20:00,55.8,55.97,55.8,55.93,73171.0,39.8786,40.0001,39.8786,39.9715,73171.0
2015-09-15 10:30:00,55.93,56.08,55.93,56.06,45855.0,39.9715,40.0787,39.9715,40.0644,45855.0
2015-09-15 10:40:00,56.07,56.21,56.07,56.16,60680.0,40.0715,40.1716,40.0715,40.1359,60680.0
2015-09-15 10:50:00,56.17,56.22,56.1,56.21,49304.0,40.143,40.1787,40.093,40.1716,49304.0
2015-09-15 11:00:00,56.22,56.26,56.18,56.23,38331.0,40.1787,40.2073,40.1502,40.1859,38331.0
2015-09-15 11:10:00,56.23,56.26,56.16,56.18,43632.0,40.1859,40.2073,40.1359,40.1502,43632.0
2015-09-15 11:20:00,56.19,56.25,56.18,56.2,31854.0,40.1573,40.2002,40.1502,40.1645,31854.0
2015-09-15 11:30:00,56.2,56.22,56.15,56.18,43979.0,40.1645,40.1787,40.1287,40.1502,43979.0
2015-09-15 11:40:00,56.18,56.22,56.15,56.16,45329.0,40.1502,40.1787,40.1287,40.1359,45329.0
2015-09-15 11:50:00,56.15,56.17,56.11,56.15,37033.0,40.1287,40.143,40.1001,40.1287,37033.0
2015-09-15 12:00:00,56.15,56.17,56.07,56.13,38046.0,40.1287,40.143,40.0715,40.1144,38046.0
2015-09-15 12:10:00,56.13,56.18,56.1,56.17,21510.0,40.1144,40.1502,40.093,40.143,21510.0
2015-09-15 12:20:00,56.17,56.23,56.16,56.23,23137.0,40.143,40.1859,40.1359,40.1859,23137.0
2015-09-15 12:30:00,56.22,56.28,56.2,56.28,26780.0,40.1787,40.2216,40.1645,40.2216,26780.0
2015-09-15 12:40:00,56.28,56.32,56.23,56.32,27922.0,40.2216,40.2502,40.1859,40.2502,27922.0
2015-09-15 12:50:00,56.32,56.36,56.31,56.33,33957.0,40.2502,40.2788,40.2431,40.2574,33957.0
2015-09-15 13:00:00,56.33,56.39,56.31,56.35,32534.0,40.2574,40.3002,40.2431,40.2717,32534.0
2015-09-15 13:10:00,56.35,56.44,56.31,56.42,27404.0,40.2717,40.336,40.2431,40.3217,27404.0
2015-09-15 13:20:00,56.42,56.54,56.42,56.53,51635.0,40.3217,40.4074,40.3217,40.4003,51635.0
2015-09-15 13:30:00,56.53,56.63,56.53,56.6,57480.0,40.4003,40.4718,40.4003,40.4503,57480.0
2015-09-15 13:40:00,56.61,56.64,56.58,56.61,36020.0,40.4575,40.4789,40.436,40.4575,36020.0
2015-09-15 13:50:00,56.61,56.61,56.53,56.55,38803.0,40.4575,40.4575,40.4003,40.4146,38803.0
2015-09-15 14:00:00,56.55,56.62,56.55,56.62,39149.0,40.4146,40.4646,40.4146,40.4646,39149.0
2015-09-15 14:10:00,56.62,56.68,56.59,56.68,49563.0,40.4646,40.5075,40.4432,40.5075,49563.0
2015-09-15 14:20:00,56.67,56.68,56.57,56.59,55832.0,40.5004,40.5075,40.4289,40.4432,55832.0
2015-09-15 14:30:00,56.6,56.6,56.56,56.57,65700.0,40.4503,40.4503,40.4217,40.4289,65700.0
2015-09-15 14:40:00,56.58,56.74,56.58,56.71,65509.0,40.436,40.5504,40.436,40.5289,65509.0
2015-09-15 14:50:00,56.71,56.77,56.67,56.77,43548.0,40.5289,40.5718,40.5004,40.5718,43548.0
2015-09-15 15:00:00,56.77,56.81,56.71,56.77,67734.0,40.5718,40.6004,40.5289,40.5718,67734.0
2015-09-15 15:10:00,56.78,56.84,56.77,56.8,72640.0,40.579,40.6218,40.5718,40.5933,72640.0
2015-09-15 15:20:00,56.8,56.81,56.74,56.77,60582.0,40.5933,40.6004,40.5504,40.5718,60582.0
2015-09-15 15:30:00,56.77,56.77,56.7,56.7,66097.0,40.5718,40.5718,40.5218,40.5218,66097.0
2015-09-15 15:40:00,56.7,56.77,56.67,56.74,145397.0,40.5218,40.5718,40.5004,40.5504,145397.0
2015-09-15 15:50:00,56.74,56.79,56.71,56.72,179236.0,40.5504,40.5861,40.5289,40.5361,179236.0
2015-09-16 09:30:00,56.94,56.94,56.78,56.79,90084.0,40.6933,40.6933,40.579,40.5861,90084.0
2015-09-16 09:40:00,56.79,56.81,56.63,56.68,82066.0,40.5861,40.6004,40.4718,40.5075,82066.0
2015-09-16 09:50:00,56.68,56.87,56.67,56.87,49098.0,40.5075,40.6433,40.5004,40.6433,49098.0
2015-09-16 10:00:00,56.9,56.92,56.79,56.86,43598.0,40.6647,40.679,40.5861,40.6361,43598.0
2015-09-16 10:10:00,56.86,56.98,56.86,56.91,78430.0,40.6361,40.7219,40.6361,40.6719,78430.0
2015-09-16 10:20:00,56.92,56.95,56.87,56.92,37367.0,40.679,40.7005,40.6433,40.679,37367.0
2015-09-16 10:30:00,56.91,56.96,56.91,56.93,29032.0,40.6719,40.7076,40.6719,40.6862,29032.0
2015-09-16 10:40:00,56.93,56.93,56.81,56.82,27908.0,40.6862,40.6862,40.6004,40.6076,27908.0
2015-09-16 10:50:00,56.82,56.94,56.81,56.93,34096.0,40.6076,40.6933,40.6004,40.6862,34096.0
2015-09-16 11:00:00,56.93,57.05,56.91,57.02,44599.0,40.6862,40.7719,40.6719,40.7505,44599.0
2015-09-16 11:10:00,57.03,57.11,56.95,56.97,137752.0,40.7576,40.8148,40.7005,40.7148,137752.0
2015-09-16 11:20:00,56.97,57.02,56.97,57.0,68456.0,40.7148,40.7505,40.7148,40.7362,68456.0
2015-09-16 11:30:00,57.0,57.05,56.98,56.98,42969.0,40.7362,40.7719,40.7219,40.7219,42969.0
2015-09-16 11:40:00,56.98,56.98,56.86,56.87,46008.0,40.7219,40.7219,40.6361,40.6433,46008.0
2015-09-16 11:50:00,56.86,56.94,56.86,56.91,25839.0,40.6361,40.6933,40.6361,40.6719,25839.0
2015-09-16 12:00:00,56.92,56.95,56.89,56.91,31510.0,40.679,40.7005,40.6576,40.6719,31510.0
2015-09-16 12:10:00,56.91,56.95,56.87,56.95,15465.0,40.6719,40.7005,40.6433,40.7005,15465.0
2015-09-16 12:20:00,56.94,56.98,56.92,56.97,36961.0,40.6933,40.7219,40.679,40.7148,36961.0
2015-09-16 12:30:00,56.97,57.01,56.92,56.99,56834.0,40.7148,40.7433,40.679,40.729,56834.0
2015-09-16 12:40:00,56.98,57.0,56.94,56.95,33184.0,40.7219,40.7362,40.6933,40.7005,33184.0
2015-09-16 12:50:00,56.95,57.0,56.94,57.0,37059.0,40.7005,40.7362,40.6933,40.7362,37059.0
2015-09-16 13:00:00,57.0,57.01,56.93,57.0,27376.0,40.7362,40.7433,40.6862,40.7362,27376.0
2015-09-16 13:10:00,56.99,57.01,56.94,56.96,11575.0,40.729,40.7433,40.6933,40.7076,11575.0
2015-09-16 13:20:00,56.97,56.99,56.95,56.98,15749.0,40.7148,40.729,40.7005,40.7219,15749.0
2015-09-16 13:30:00,56.98,57.01,56.97,56.99,47887.0,40.7219,40.7433,40.7148,40.729,47887.0
2015-09-16 13:40:00,56.99,57.02,56.97,57.0,58324.0,40.729,40.7505,40.7148,40.7362,58324.0
2015-09-16 13:50:00,57.0,57.02,56.98,57.01,66627.0,40.7362,40.7505,40.7219,40.7433,66627.0
2015-09-16 14:00:00,57.01,57.02,56.98,57.02,45718.0,40.7433,40.7505,40.7219,40.7505,45718.0
2015-09-16 14:10:00,57.03,57.03,56.99,57.0,57236.0,40.7576,40.7576,40.729,40.7362,57236.0
2015-09-16 14:20:00,57.0,57.0,56.92,56.95,47508.0,40.7362,40.7362,40.679,40.7005,47508.0
2015-09-16 14:30:00,56.95,57.03,56.94,56.98,53531.0,40.7005,40.7576,40.6933,40.7219,53531.0
2015-09-16 14:40:00,56.98,57.08,56.96,57.05,37603.0,40.7219,40.7934,40.7076,40.7719,37603.0
2015-09-16 14:50:00,57.04,57.16,57.01,57.16,59728.0,40.7648,40.8505,40.7433,40.8505,59728.0
2015-09-16 15:00:00,57.15,57.18,57.07,57.11,60224.0,40.8434,40.8648,40.7862,40.8148,60224.0
2015-09-16 15:10:00,57.12,57.17,57.04,57.07,76164.0,40.822,40.8577,40.7648,40.7862,76164.0
2015-09-16 15:20:00,57.07,57.19,57.05,57.18,84655.0,40.7862,40.872,40.7719,40.8648,84655.0
2015-09-16 15:30:00,57.18,57.21,57.14,57.18,53887.0,40.8648,40.8863,40.8362,40.8648,53887.0
2015-09-16 15:40:00,57.19,57.25,57.18,57.19,78328.0,40.872,40.9149,40.8648,40.872,78328.0
2015-09-16 15:50:00,57.18,57.21,57.07,57.1,222919.0,40.8648,40.8863,40.7862,40.8077,222919.0
2015-09-17 09:30:00,57.18,57.24,57.0,57.16,105797.0,40.8648,40.9077,40.7362,40.8505,105797.0
2015-09-17 09:40:00,57.17,57.17,57.03,57.08,83612.0,40.8577,40.8577,40.7576,40.7934,83612.0
2015-09-17 09:50:00,57.08,57.28,57.07,57.27,35569.0,40.7934,40.9363,40.7862,40.9292,35569.0
2015-09-17 10:00:00,57.26,57.37,57.22,57.33,36742.0,40.922,41.0006,40.8934,40.972,36742.0
2015-09-17 10:10:00,57.32,57.49,57.28,57.47,45833.0,40.9649,41.0864,40.9363,41.0721,45833.0
2015-09-17 10:20:00,57.48,57.5,57.42,57.45,30532.0,41.0792,41.0935,41.0364,41.0578,30532.0
2015-09-17 10:30:00,57.45,57.54,57.4,57.5,36611.0,41.0578,41.1221,41.0221,41.0935,36611.0
2015-09-17 10:40:00,57.49,57.6,57.47,57.57,49469.0,41.0864,41.165,41.0721,41.1436,49469.0
2015-09-17 10:50:00,57.57,57.57,57.49,57.54,62765.0,41.1436,41.1436,41.0864,41.1221,62765.0
2015-09-17 11:00:00,57.53,57.55,57.51,57.52,38664.0,41.115,41.1293,41.1007,41.1078,38664.0
2015-09-17 11:10:00,57.53,57.55,57.45,57.52,48505.0,41.115,41.1293,41.0578,41.1078,48505.0
2015-09-17 11:20:00,57.53,57.55,57.42,57.43,49330.0,41.115,41.1293,41.0364,41.0435,49330.0
2015-09-17 11:30:00,57.43,57.48,57.4,57.41,42851.0,41.0435,41.0792,41.0221,41.0292,42851.0
2015-09-17 11:40:00,57.41,57.5,57.41,57.46,30066.0,41.0292,41.0935,41.0292,41.0649,30066.0
2015-09-17 11:50:00,57.46,57.48,57.43,57.47,48328.0,41.0649,41.0792,41.0435,41.0721,48328.0
2015-09-17 12:00:00,57.47,57.48,57.42,57.44,20174.0,41.0721,41.0792,41.0364,41.0506,20174.0
2015-09-17 12:10:00,57.44,57.52,57.43,57.5,45525.0,41.0506,41.1078,41.0435,41.0935,45525.0
2015-09-17 12:20:00,57.5,57.53,57.48,57.53,11644.0,41.0935,41.115,41.0792,41.115,11644.0
2015-09-17 12:30:00,57.53,57.57,57.52,57.54,19470.0,41.115,41.1436,41.1078,41.1221,19470.0
2015-09-17 12:40:00,57.55,57.6,57.54,57.59,20275.0,41.1293,41.165,41.1221,41.1578,20275.0
2015-09-17 12:50:00,57.6,57.67,57.59,57.65,16768.0,41.165,41.215,41.1578,41.2007,16768.0
2015-09-17 13:00:00,57.65,57.67,57.63,57.64,25316.0,41.2007,41.215,41.1864,41.1936,25316.0
2015-09-17 13:10:00,57.63,57.76,57.61,57.76,48061.0,41.1864,41.2793,41.1721,41.2793,48061.0
2015-09-17 13:20:00,57.76,57.8,57.73,57.75,73299.0,41.2793,41.3079,41.2579,41.2722,73299.0
2015-09-17 13:30:00,57.75,57.79,57.7,57.7,35655.0,41.2722,41.3008,41.2365,41.2365,35655.0
2015-09-17 13:40:00,57.7,57.74,57.69,57.74,29057.0,41.2365,41.265,41.2293,41.265,29057.0
2015-09-17 13:50:00,57.74,57.74,57.61,57.64,35098.0,41.265,41.265,41.1721,41.1936,35098.0
2015-09-17 14:00:00,57.64,57.88,57.36,57.64,61453.0,41.1936,41.3651,40.9935,41.1936,61453.0
2015-09-17 14:10:00,57.66,57.83,57.64,57.71,48817.0,41.2079,41.3294,41.1936,41.2436,48817.0
2015-09-17 14:20:00,57.7,57.79,57.67,57.7,42635.0,41.2365,41.3008,41.215,41.2365,42635.0
2015-09-17 14:30:00,57.71,57.88,57.71,57.79,81662.0,41.2436,41.3651,41.2436,41.3008,81662.0
2015-09-17 14:40:00,57.79,58.12,57.79,58.05,212816.0,41.3008,41.5366,41.3008,41.4866,212816.0
2015-09-17 14:50:00,58.06,58.11,58.01,58.1,120538.0,41.4937,41.5295,41.458,41.5223,120538.0
2015-09-17 15:00:00,58.1,58.14,57.83,57.86,106516.0,41.5223,41.5509,41.3294,41.3508,106516.0
2015-09-17 15:10:00,57.85,57.91,57.67,57.75,108945.0,41.3437,41.3865,41.215,41.2722,108945.0
2015-09-17 15:20:00,57.73,57.73,57.36,57.62,91609.0,41.2579,41.2579,40.9935,41.1793,91609.0
2015-09-17 15:30:00,57.61,57.7,57.49,57.54,120950.0,41.1721,41.2365,41.0864,41.1221,120950.0
2015-09-17 15:40:00,57.55,57.63,57.5,57.58,94051.0,41.1293,41.1864,41.0935,41.1507,94051.0
2015-09-17 15:50:00,57.58,57.59,57.36,57.49,205209.0,41.1507,41.1578,40.9935,41.0864,205209.0
2015-09-18 09:30:00,56.62,57.32,56.62,57.23,760802.0,40.4646,40.9649,40.4646,40.9006,760802.0
2015-09-18 09:40:00,57.24,57.43,57.18,57.2,56032.0,40.9077,41.0435,40.8648,40.8791,56032.0
2015-09-18 09:50:00,57.19,57.19,57.08,57.09,53934.0,40.872,40.872,40.7934,40.8005,53934.0
2015-09-18 10:00:00,57.09,57.12,56.94,57.06,89898.0,40.8005,40.822,40.6933,40.7791,89898.0
2015-09-18 10:10:00,57.05,57.13,56.98,56.98,50965.0,40.7719,40.8291,40.7219,40.7219,50965.0
2015-09-18 10:20:00,56.98,57.09,56.95,57.07,74682.0,40.7219,40.8005,40.7005,40.7862,74682.0
2015-09-18 10:30:00,57.07,57.14,57.05,57.1,84775.0,40.7862,40.8362,40.7719,40.8077,84775.0
2015-09-18 10:40:00,57.09,57.11,56.95,56.97,56436.0,40.8005,40.8148,40.7005,40.7148,56436.0
2015-09-18 10:50:00,56.98,57.05,56.97,57.02,82036.0,40.7219,40.7719,40.7148,40.7505,82036.0
2015-09-18 11:00:00,57.01,57.23,57.0,57.16,42565.0,40.7433,40.9006,40.7362,40.8505,42565.0
2015-09-18 11:10:00,57.16,57.16,57.03,57.07,46128.0,40.8505,40.8505,40.7576,40.7862,46128.0
2015-09-18 11:20:00,57.08,57.12,57.0,57.0,62609.0,40.7934,40.822,40.7362,40.7362,62609.0
2015-09-18 11:30:00,57.0,57.06,56.95,57.06,42830.0,40.7362,40.7791,40.7005,40.7791,42830.0
2015-09-18 11:40:00,57.05,57.13,57.01,57.1,68503.0,40.7719,40.8291,40.7433,40.8077,68503.0
2015-09-18 11:50:00,57.1,57.11,57.03,57.07,46178.0,40.8077,40.8148,40.7576,40.7862,46178.0
2015-09-18 12:00:00,57.07,57.07,56.96,57.0,61956.0,40.7862,40.7862,40.7076,40.7362,61956.0
2015-09-18 12:10:00,57.0,57.0,56.94,56.95,60791.0,40.7362,40.7362,40.6933,40.7005,60791.0
2015-09-18 12:20:00,56.95,56.97,56.82,56.84,94267.0,40.7005,40.7148,40.6076,40.6218,94267.0
2015-09-18 12:30:00,56.84,56.89,56.78,56.88,43950.0,40.6218,40.6576,40.579,40.6504,43950.0
2015-09-18 12:40:00,56.88,56.89,56.77,56.81,109776.0,40.6504,40.6576,40.5718,40.6004,109776.0
2015-09-18 12:50:00,56.81,56.88,56.8,56.87,44666.0,40.6004,40.6504,40.5933,40.6433,44666.0
2015-09-18 13:00:00,56.86,56.95,56.82,56.91,21490.0,40.6361,40.7005,40.6076,40.6719,21490.0
2015-09-18 13:10:00,56.91,56.92,56.85,56.9,28661.0,40.6719,40.679,40.629,40.6647,28661.0
2015-09-18 13:20:00,56.91,56.97,56.86,56.97,51991.0,40.6719,40.7148,40.6361,40.7148,51991.0
2015-09-18 13:30:00,56.98,57.04,56.97,57.01,54064.0,40.7219,40.7648,40.7148,40.7433,54064.0
2015-09-18 13:40:00,57.01,57.07,57.0,57.02,53123.0,40.7433,40.7862,40.7362,40.7505,53123.0
2015-09-18 13:50:00,57.01,57.02,56.82,56.83,79853.0,40.7433,40.7505,40.6076,40.6147,79853.0
2015-09-18 14:00:00,56.82,56.95,56.81,56.89,65970.0,40.6076,40.7005,40.6004,40.6576,65970.0
2015-09-18 14:10:00,56.89,56.9,56.81,56.82,152286.0,40.6576,40.6647,40.6004,40.6076,152286.0
2015-09-18 14:20:00,56.81,56.93,56.8,56.9,127170.0,40.6004,40.6862,40.5933,40.6647,127170.0
2015-09-18 14:30:00,56.9,56.91,56.84,56.85,56907.0,40.6647,40.6719,40.6218,40.629,56907.0
2015-09-18 14:40:00,56.86,56.86,56.69,56.69,182389.0,40.6361,40.6361,40.5146,40.5146,182389.0
2015-09-18 14:50:00,56.7,56.71,56.63,56.7,60264.0,40.5218,40.5289,40.4718,40.5218,60264.0
2015-09-18 15:00:00,56.71,56.78,56.66,56.67,84854.0,40.5289,40.579,40.4932,40.5004,84854.0
2015-09-18 15:10:00,56.67,56.74,56.67,56.68,61262.0,40.5004,40.5504,40.5004,40.5075,61262.0
2015-09-18 15:20:00,56.69,56.71,56.6,56.65,79044.0,40.5146,40.5289,40.4503,40.4861,79044.0
2015-09-18 15:30:00,56.64,56.66,56.58,56.59,99738.0,40.4789,40.4932,40.436,40.4432,99738.0
2015-09-18 15:40:00,56.59,56.59,56.44,56.51,171346.0,40.4432,40.4432,40.336,40.386,171346.0
2015-09-18 15:50:00,56.5,56.61,56.48,56.58,506162.0,40.3789,40.4575,40.3646,40.436,506162.0
2015-09-21 09:30:00,56.95,57.09,56.76,56.96,110457.0,40.7005,40.8005,40.5647,40.7076,110457.0
2015-09-21 09:40:00,56.96,57.07,56.87,56.89,337221.0,40.7076,40.7862,40.6433,40.6576,337221.0
2015-09-21 09:50:00,56.89,56.93,56.74,56.76,174483.0,40.6576,40.6862,40.5504,40.5647,174483.0
2015-09-21 10:00:00,56.75,56.94,56.75,56.86,93966.0,40.5575,40.6933,40.5575,40.6361,93966.0
2015-09-21 10:10:00,56.86,56.88,56.68,56.72,75105.0,40.6361,40.6504,40.5075,40.5361,75105.0
2015-09-21 10:20:00,56.71,56.81,56.68,56.77,77723.0,40.5289,40.6004,40.5075,40.5718,77723.0
2015-09-21 10:30:00,56.77,57.12,56.76,57.02,126925.0,40.5718,40.822,40.5647,40.7505,126925.0
2015-09-21 10:40:00,57.02,57.03,56.87,56.89,99422.0,40.7505,40.7576,40.6433,40.6576,99422.0
2015-09-21 10:50:00,56.88,56.9,56.82,56.82,59243.0,40.6504,40.6647,40.6076,40.6076,59243.0
2015-09-21 11:00:00,56.83,56.96,56.74,56.94,134133.0,40.6147,40.7076,40.5504,40.6933,134133.0
2015-09-21 11:10:00,56.93,57.03,56.93,57.02,73988.0,40.6862,40.7576,40.6862,40.7505,73988.0
2015-09-21 11:20:00,57.02,57.05,56.95,57.02,57025.0,40.7505,40.7719,40.7005,40.7505,57025.0
2015-09-21 11:30:00,57.02,57.04,56.88,56.92,98221.0,40.7505,40.7648,40.6504,40.679,98221.0
2015-09-21 11:40:00,56.92,56.96,56.88,56.95,47169.0,40.679,40.7076,40.6504,40.7005,47169.0
2015-09-21 11:50:00,56.95,56.96,56.9,56.96,53529.0,40.7005,40.7076,40.6647,40.7076,53529.0
2015-09-21 12:00:00,56.96,56.96,56.75,56.78,53906.0,40.7076,40.7076,40.5575,40.579,53906.0
2015-09-21 12:10:00,56.77,56.85,56.76,56.8,26863.0,40.5718,40.629,40.5647,40.5933,26863.0
2015-09-21 12:20:00,56.8,56.93,56.8,56.92,39552.0,40.5933,40.6862,40.5933,40.679,39552.0
2015-09-21 12:30:00,56.92,56.92,56.77,56.8,39206.0,40.679,40.679,40.5718,40.5933,39206.0
2015-09-21 12:40:00,56.8,56.87,56.8,56.82,30278.0,40.5933,40.6433,40.5933,40.6076,30278.0
2015-09-21 12:50:00,56.83,56.83,56.66,56.73,67533.0,40.6147,40.6147,40.4932,40.5432,67533.0
2015-09-21 13:00:00,56.73,56.77,56.68,56.71,57223.0,40.5432,40.5718,40.5075,40.5289,57223.0
2015-09-21 13:10:00,56.7,56.82,56.69,56.8,31439.0,40.5218,40.6076,40.5146,40.5933,31439.0
2015-09-21 13:20:00,56.79,56.87,56.78,56.85,37469.0,40.5861,40.6433,40.579,40.629,37469.0
2015-09-21 13:30:00,56.85,56.94,56.83,56.93,38700.0,40.629,40.6933,40.6147,40.6862,38700.0
2015-09-21 13:40:00,56.91,56.94,56.87,56.87,38851.0,40.6719,40.6933,40.6433,40.6433,38851.0
2015-09-21 13:50:00,56.87,56.88,56.79,56.8,41269.0,40.6433,40.6504,40.5861,40.5933,41269.0
2015-09-21 14:00:00,56.8,56.87,56.78,56.79,49823.0,40.5933,40.6433,40.579,40.5861,49823.0
2015-09-21 14:10:00,56.8,56.8,56.71,56.75,50500.0,40.5933,40.5933,40.5289,40.5575,50500.0
2015-09-21 14:20:00,56.75,56.79,56.71,56.76,83637.0,40.5575,40.5861,40.5289,40.5647,83637.0
2015-09-21 14:30:00,56.77,56.85,56.74,56.8,99001.0,40.5718,40.629,40.5504,40.5933,99001.0
2015-09-21 14:40:00,56.81,56.81,56.75,56.81,89549.0,40.6004,40.6004,40.5575,40.6004,89549.0
2015-09-21 14:50:00,56.81,56.97,56.81,56.94,52728.0,40.6004,40.7148,40.6004,40.6933,52728.0
2015-09-21 15:00:00,56.94,56.95,56.86,56.95,85418.0,40.6933,40.7005,40.6361,40.7005,85418.0
2015-09-21 15:10:00,56.96,56.99,56.92,56.94,79288.0,40.7076,40.729,40.679,40.6933,79288.0
2015-09-21 15:20:00,56.93,56.99,56.87,56.98,95092.0,40.6862,40.729,40.6433,40.7219,95092.0
2015-09-21 15:30:00,56.99,57.01,56.72,56.75,132371.0,40.729,40.7433,40.5361,40.5575,132371.0
2015-09-21 15:40:00,56.75,56.81,56.68,56.76,326277.0,40.5575,40.6004,40.5075,40.5647,326277.0
2015-09-21 15:50:00,56.76,56.8,56.67,56.79,412402.0,40.5647,40.5933,40.5004,40.5861,412402.0
2015-09-22 09:30:00,56.78,57.0,56.21,56.46,272640.0,40.579,40.7362,40.1716,40.3503,272640.0
2015-09-22 09:40:00,56.47,56.81,56.33,56.73,232239.0,40.3574,40.6004,40.2574,40.5432,232239.0
2015-09-22 09:50:00,56.73,57.15,56.62,56.83,232268.0,40.5432,40.8434,40.4646,40.6147,232268.0
2015-09-22 10:00:00,56.81,56.9,56.62,56.77,158583.0,40.6004,40.6647,40.4646,40.5718,158583.0
2015-09-22 10:10:00,56.76,56.89,56.74,56.77,130698.0,40.5647,40.6576,40.5504,40.5718,130698.0
2015-09-22 10:20:00,56.77,56.99,56.73,56.96,129186.0,40.5718,40.729,40.5432,40.7076,129186.0
2015-09-22 10:30:00,56.96,56.97,56.65,56.78,172747.0,40.7076,40.7148,40.4861,40.579,172747.0
2015-09-22 10:40:00,56.77,56.83,56.67,56.69,136761.0,40.5718,40.6147,40.5004,40.5146,136761.0
2015-09-22 10:50:00,56.69,56.77,56.57,56.57,159318.0,40.5146,40.5718,40.4289,40.4289,159318.0
2015-09-22 11:00:00,56.58,56.72,56.5,56.68,117486.0,40.436,40.5361,40.3789,40.5075,117486.0
2015-09-22 11:10:00,56.68,56.75,56.66,56.75,64747.0,40.5075,40.5575,40.4932,40.5575,64747.0
2015-09-22 11:20:00,56.74,57.08,56.66,57.02,239142.0,40.5504,40.7934,40.4932,40.7505,239142.0
2015-09-22 11:30:00,57.01,57.03,56.85,56.94,96343.0,40.7433,40.7576,40.629,40.6933,96343.0
2015-09-22 11:40:00,56.94,57.21,56.92,57.19,157570.0,40.6933,40.8863,40.679,40.872,157570.0
2015-09-22 11:50:00,57.18,57.18,57.11,57.13,84967.0,40.8648,40.8648,40.8148,40.8291,84967.0
2015-09-22 12:00:00,57.12,57.15,57.0,57.15,101811.0,40.822,40.8434,40.7362,40.8434,101811.0
2015-09-22 12:10:00,57.16,57.17,57.02,57.14,60084.0,40.8505,40.8577,40.7505,40.8362,60084.0
2015-09-22 12:20:00,57.13,57.16,57.02,57.05,45090.0,40.8291,40.8505,40.7505,40.7719,45090.0
2015-09-22 12:30:00,57.06,57.08,56.9,56.93,110692.0,40.7791,40.7934,40.6647,40.6862,110692.0
2015-09-22 12:40:00,56.94,56.95,56.76,56.76,67375.0,40.6933,40.7005,40.5647,40.5647,67375.0
2015-09-22 12:50:00,56.76,56.85,56.72,56.81,111404.0,40.5647,40.629,40.5361,40.6004,111404.0
2015-09-22 13:00:00,56.8,57.03,56.79,56.99,104383.0,40.5933,40.7576,40.5861,40.729,104383.0
2015-09-22 13:10:00,57.0,57.07,56.95,57.01,69054.0,40.7362,40.7862,40.7005,40.7433,69054.0
2015-09-22 13:20:00,57.01,57.05,56.93,56.93,59051.0,40.7433,40.7719,40.6862,40.6862,59051.0
2015-09-22 13:30:00,56.94,57.14,56.92,57.14,57274.0,40.6933,40.8362,40.679,40.8362,57274.0
2015-09-22 13:40:00,57.12,57.17,57.08,57.08,79993.0,40.822,40.8577,40.7934,40.7934,79993.0
2015-09-22 13:50:00,57.08,57.1,57.03,57.09,83024.0,40.7934,40.8077,40.7576,40.8005,83024.0
2015-09-22 14:00:00,57.08,57.26,57.05,57.21,156764.0,40.7934,40.922,40.7719,40.8863,156764.0
2015-09-22 14:10:00,57.21,57.31,57.14,57.31,149606.0,40.8863,40.9577,40.8362,40.9577,149606.0
2015-09-22 14:20:00,57.31,57.42,57.21,57.22,129031.0,40.9577,41.0364,40.8863,40.8934,129031.0
2015-09-22 14:30:00,57.21,57.3,57.16,57.29,95960.0,40.8863,40.9506,40.8505,40.9434,95960.0
2015-09-22 14:40:00,57.28,57.29,57.02,57.05,134510.0,40.9363,40.9434,40.7505,40.7719,134510.0
2015-09-22 14:50:00,57.05,57.13,57.01,57.11,113381.0,40.7719,40.8291,40.7433,40.8148,113381.0
2015-09-22 15:00:00,57.1,57.1,56.89,56.93,138763.0,40.8077,40.8077,40.6576,40.6862,138763.0
2015-09-22 15:10:00,56.93,56.93,56.77,56.8,126184.0,40.6862,40.6862,40.5718,40.5933,126184.0
2015-09-22 15:20:00,56.8,57.03,56.75,57.03,135931.0,40.5933,40.7576,40.5575,40.7576,135931.0
2015-09-22 15:30:00,57.02,57.26,57.01,57.18,261955.0,40.7505,40.922,40.7433,40.8648,261955.0
2015-09-22 15:40:00,57.18,57.22,57.08,57.08,180786.0,40.8648,40.8934,40.7934,40.7934,180786.0
2015-09-22 15:50:00,57.08,57.18,57.05,57.11,268988.0,40.7934,40.8648,40.7719,40.8148,268988.0
2015-09-23 09:30:00,57.18,57.3,56.74,56.79,152689.0,40.8648,40.9506,40.5504,40.5861,152689.0
2015-09-23 09:40:00,56.79,57.0,56.7,57.0,278450.0,40.5861,40.7362,40.5218,40.7362,278450.0
2015-09-23 09:50:00,56.99,57.11,56.99,57.06,122384.0,40.729,40.8148,40.729,40.7791,122384.0
2015-09-23 10:00:00,57.06,57.19,56.98,57.13,134765.0,40.7791,40.872,40.7219,40.8291,134765.0
2015-09-23 10:10:00,57.12,57.29,57.09,57.29,104092.0,40.822,40.9434,40.8005,40.9434,104092.0
2015-09-23 10:20:00,57.28,57.29,57.24,57.26,86219.0,40.9363,40.9434,40.9077,40.922,86219.0
2015-09-23 10:30:00,57.25,57.27,57.2,57.2,111935.0,40.9149,40.9292,40.8791,40.8791,111935.0
2015-09-23 10:40:00,57.2,57.28,57.18,57.23,176054.0,40.8791,40.9363,40.8648,40.9006,176054.0
2015-09-23 10:50:00,57.25,57.41,57.25,57.27,127472.0,40.9149,41.0292,40.9149,40.9292,127472.0
2015-09-23 11:00:00,57.27,57.28,57.19,57.21,113373.0,40.9292,40.9363,40.872,40.8863,113373.0
2015-09-23 11:10:00,57.21,57.21,57.09,57.13,137522.0,40.8863,40.8863,40.8005,40.8291,137522.0
2015-09-23 11:20:00,57.13,57.13,56.97,57.03,81147.0,40.8291,40.8291,40.7148,40.7576,81147.0
2015-09-23 11:30:00,57.03,57.03,56.93,57.0,155277.0,40.7576,40.7576,40.6862,40.7362,155277.0
2015-09-23 11:40:00,57.0,57.02,56.87,56.92,75893.0,40.7362,40.7505,40.6433,40.679,75893.0
2015-09-23 11:50:00,56.93,57.0,56.91,56.99,89601.0,40.6862,40.7362,40.6719,40.729,89601.0
2015-09-23 12:00:00,56.98,56.99,56.91,56.97,116412.0,40.7219,40.729,40.6719,40.7148,116412.0
2015-09-23 12:10:00,56.98,56.99,56.95,56.98,35481.0,40.7219,40.729,40.7005,40.7219,35481.0
2015-09-23 12:20:00,56.99,56.99,56.95,56.95,26527.0,40.729,40.729,40.7005,40.7005,26527.0
2015-09-23 12:30:00,56.96,56.99,56.95,56.96,53873.0,40.7076,40.729,40.7005,40.7076,53873.0
2015-09-23 12:40:00,56.96,57.01,56.95,56.96,35129.0,40.7076,40.7433,40.7005,40.7076,35129.0
2015-09-23 12:50:00,56.97,57.03,56.96,56.99,20967.0,40.7148,40.7576,40.7076,40.729,20967.0
2015-09-23 13:00:00,57.0,57.05,56.94,57.02,39290.0,40.7362,40.7719,40.6933,40.7505,39290.0
2015-09-23 13:10:00,57.01,57.05,57.0,57.05,21693.0,40.7433,40.7719,40.7362,40.7719,21693.0
2015-09-23 13:20:00,57.05,57.05,56.95,56.95,166584.0,40.7719,40.7719,40.7005,40.7005,166584.0
2015-09-23 13:30:00,56.95,57.01,56.94,56.99,137649.0,40.7005,40.7433,40.6933,40.729,137649.0
2015-09-23 13:40:00,56.99,57.08,56.96,57.01,55129.0,40.729,40.7934,40.7076,40.7433,55129.0
2015-09-23 13:50:00,57.01,57.02,56.95,57.0,77579.0,40.7433,40.7505,40.7005,40.7362,77579.0
2015-09-23 14:00:00,57.01,57.16,57.0,57.15,44700.0,40.7433,40.8505,40.7362,40.8434,44700.0
2015-09-23 14:10:00,57.16,57.27,57.15,57.25,78877.0,40.8505,40.9292,40.8434,40.9149,78877.0
2015-09-23 14:20:00,57.25,57.26,57.18,57.18,193746.0,40.9149,40.922,40.8648,40.8648,193746.0
2015-09-23 14:30:00,57.18,57.31,57.18,57.3,108431.0,40.8648,40.9577,40.8648,40.9506,108431.0
2015-09-23 14:40:00,57.29,57.3,57.24,57.3,123016.0,40.9434,40.9506,40.9077,40.9506,123016.0
2015-09-23 14:50:00,57.3,57.35,57.25,57.35,125224.0,40.9506,40.9863,40.9149,40.9863,125224.0
2015-09-23 15:00:00,57.34,57.43,57.32,57.35,141274.0,40.9792,41.0435,40.9649,40.9863,141274.0
2015-09-23 15:10:00,57.36,57.37,57.29,57.34,108276.0,40.9935,41.0006,40.9434,40.9792,108276.0
2015-09-23 15:20:00,57.34,57.36,57.29,57.35,96368.0,40.9792,40.9935,40.9434,40.9863,96368.0
2015-09-23 15:30:00,57.36,57.39,57.3,57.38,100233.0,40.9935,41.0149,40.9506,41.0078,100233.0
2015-09-23 15:40:00,57.38,57.45,57.37,57.45,136541.0,41.0078,41.0578,41.0006,41.0578,136541.0
2015-09-23 15:50:00,57.45,57.47,57.39,57.41,318613.0,41.0578,41.0721,41.0149,41.0292,318613.0
2015-09-24 09:30:00,57.19,57.38,57.02,57.16,131950.0,40.872,41.0078,40.7505,40.8505,131950.0
2015-09-24 09:40:00,57.14,57.14,56.75,56.85,122045.0,40.8362,40.8362,40.5575,40.629,122045.0
2015-09-24 09:50:00,56.83,57.0,56.8,57.0,92614.0,40.6147,40.7362,40.5933,40.7362,92614.0
2015-09-24 10:00:00,56.99,57.06,56.82,56.89,99584.0,40.729,40.7791,40.6076,40.6576,99584.0
2015-09-24 10:10:00,56.89,56.92,56.7,56.76,78081.0,40.6576,40.679,40.5218,40.5647,78081.0
2015-09-24 10:20:00,56.76,56.78,56.66,56.72,84881.0,40.5647,40.579,40.4932,40.5361,84881.0
2015-09-24 10:30:00,56.73,56.85,56.72,56.76,43679.0,40.5432,40.629,40.5361,40.5647,43679.0
2015-09-24 10:40:00,56.75,56.76,56.63,56.68,58040.0,40.5575,40.5647,40.4718,40.5075,58040.0
2015-09-24 10:50:00,56.68,56.72,56.62,56.63,52425.0,40.5075,40.5361,40.4646,40.4718,52425.0
2015-09-24 11:00:00,56.63,56.67,56.54,56.66,71045.0,40.4718,40.5004,40.4074,40.4932,71045.0
2015-09-24 11:10:00,56.66,56.75,56.61,56.73,43113.0,40.4932,40.5575,40.4575,40.5432,43113.0
2015-09-24 11:20:00,56.72,56.79,56.66,56.67,52588.0,40.5361,40.5861,40.4932,40.5004,52588.0
2015-09-24 11:30:00,56.67,56.88,56.66,56.88,86608.0,40.5004,40.6504,40.4932,40.6504,86608.0
2015-09-24 11:40:00,56.88,56.92,56.83,56.89,58166.0,40.6504,40.679,40.6147,40.6576,58166.0
2015-09-24 11:50:00,56.88,56.93,56.82,56.91,81599.0,40.6504,40.6862,40.6076,40.6719,81599.0
2015-09-24 12:00:00,56.91,56.92,56.82,56.84,33304.0,40.6719,40.679,40.6076,40.6218,33304.0
2015-09-24 12:10:00,56.83,56.87,56.79,56.84,33016.0,40.6147,40.6433,40.5861,40.6218,33016.0
2015-09-24 12:20:00,56.83,56.91,56.83,56.89,40741.0,40.6147,40.6719,40.6147,40.6576,40741.0
2015-09-24 12:30:00,56.89,56.99,56.89,56.9,40205.0,40.6576,40.729,40.6576,40.6647,40205.0
2015-09-24 12:40:00,56.9,56.91,56.78,56.79,22943.0,40.6647,40.6719,40.579,40.5861,22943.0
2015-09-24 12:50:00,56.79,56.8,56.68,56.68,38950.0,40.5861,40.5933,40.5075,40.5075,38950.0
2015-09-24 13:00:00,56.69,56.75,56.65,56.71,42821.0,40.5146,40.5575,40.4861,40.5289,42821.0
2015-09-24 13:10:00,56.71,56.75,56.66,56.67,39163.0,40.5289,40.5575,40.4932,40.5004,39163.0
2015-09-24 13:20:00,56.66,56.68,56.6,56.64,51011.0,40.4932,40.5075,40.4503,40.4789,51011.0
2015-09-24 13:30:00,56.64,56.66,56.59,56.64,43837.0,40.4789,40.4932,40.4432,40.4789,43837.0
2015-09-24 13:40:00,56.63,56.81,56.61,56.81,73507.0,40.4718,40.6004,40.4575,40.6004,73507.0
2015-09-24 13:50:00,56.81,56.83,56.74,56.76,32638.0,40.6004,40.6147,40.5504,40.5647,32638.0
2015-09-24 14:00:00,56.75,56.76,56.68,56.75,53534.0,40.5575,40.5647,40.5075,40.5575,53534.0
2015-09-24 14:10:00,56.76,56.89,56.74,56.88,55929.0,40.5647,40.6576,40.5504,40.6504,55929.0
2015-09-24 14:20:00,56.88,56.94,56.86,56.89,57544.0,40.6504,40.6933,40.6361,40.6576,57544.0
2015-09-24 14:30:00,56.89,56.9,56.81,56.88,52520.0,40.6576,40.6647,40.6004,40.6504,52520.0
2015-09-24 14:40:00,56.89,57.08,56.8,57.08,66102.0,40.6576,40.7934,40.5933,40.7934,66102.0
2015-09-24 14:50:00,57.08,57.12,56.98,57.02,101511.0,40.7934,40.822,40.7219,40.7505,101511.0
2015-09-24 15:00:00,57.02,57.04,56.83,56.87,74477.0,40.7505,40.7648,40.6147,40.6433,74477.0
2015-09-24 15:10:00,56.87,56.94,56.82,56.94,169224.0,40.6433,40.6933,40.6076,40.6933,169224.0
2015-09-24 15:20:00,56.95,57.11,56.94,57.04,84003.0,40.7005,40.8148,40.6933,40.7648,84003.0
2015-09-24 15:30:00,57.05,57.08,56.95,56.96,103527.0,40.7719,40.7934,40.7005,40.7076,103527.0
2015-09-24 15:40:00,56.96,57.04,56.92,56.92,192682.0,40.7076,40.7648,40.679,40.679,192682.0
2015-09-24 15:50:00,56.93,57.07,56.85,56.98,682050.0,40.6862,40.7862,40.629,40.7219,682050.0
2015-09-25 09:30:00,57.14,57.39,57.14,57.38,136796.0,40.8362,41.0149,40.8362,41.0078,136796.0
2015-09-25 09:40:00,57.38,57.69,57.35,57.69,98188.0,41.0078,41.2293,40.9863,41.2293,98188.0
2015-09-25 09:50:00,57.68,57.88,57.67,57.75,67887.0,41.2222,41.3651,41.215,41.2722,67887.0
2015-09-25 10:00:00,57.76,57.82,57.72,57.76,75211.0,41.2793,41.3222,41.2508,41.2793,75211.0
2015-09-25 10:10:00,57.76,57.82,57.68,57.79,70327.0,41.2793,41.3222,41.2222,41.3008,70327.0
2015-09-25 10:20:00,57.8,57.9,57.78,57.9,69551.0,41.3079,41.3794,41.2936,41.3794,69551.0
2015-09-25 10:30:00,57.9,57.97,57.87,57.94,78516.0,41.3794,41.4294,41.358,41.408,78516.0
2015-09-25 10:40:00,57.94,57.99,57.93,57.97,76227.0,41.408,41.4437,41.4008,41.4294,76227.0
2015-09-25 10:50:00,57.97,58.01,57.92,57.97,101561.0,41.4294,41.458,41.3937,41.4294,101561.0
2015-09-25 11:00:00,57.97,57.97,57.91,57.96,42921.0,41.4294,41.4294,41.3865,41.4223,42921.0
2015-09-25 11:10:00,57.96,58.0,57.95,57.95,70624.0,41.4223,41.4509,41.4151,41.4151,70624.0
2015-09-25 11:20:00,57.95,57.99,57.92,57.97,69023.0,41.4151,41.4437,41.3937,41.4294,69023.0
2015-09-25 11:30:00,57.97,58.01,57.94,57.97,95454.0,41.4294,41.458,41.408,41.4294,95454.0
2015-09-25 11:40:00,57.98,58.01,57.96,57.98,58283.0,41.4366,41.458,41.4223,41.4366,58283.0
2015-09-25 11:50:00,57.99,58.07,57.99,58.06,64073.0,41.4437,41.5009,41.4437,41.4937,64073.0
2015-09-25 12:00:00,58.07,58.09,58.04,58.08,59435.0,41.5009,41.5152,41.4794,41.508,59435.0
2015-09-25 12:10:00,58.09,58.18,58.07,58.12,98657.0,41.5152,41.5795,41.5009,41.5366,98657.0
2015-09-25 12:20:00,58.12,58.18,58.1,58.17,63969.0,41.5366,41.5795,41.5223,41.5724,63969.0
2015-09-25 12:30:00,58.17,58.23,58.16,58.22,76633.0,41.5724,41.6152,41.5652,41.6081,76633.0
2015-09-25 12:40:00,58.23,58.25,58.13,58.25,89753.0,41.6152,41.6295,41.5438,41.6295,89753.0
2015-09-25 12:50:00,58.25,58.31,58.23,58.29,64712.0,41.6295,41.6724,41.6152,41.6581,64712.0
2015-09-25 13:00:00,58.3,58.44,58.29,58.43,66232.0,41.6653,41.7653,41.6581,41.7582,66232.0
2015-09-25 13:10:00,58.43,58.43,58.34,58.38,61931.0,41.7582,41.7582,41.6938,41.7224,61931.0
2015-09-25 13:20:00,58.38,58.39,58.23,58.26,60697.0,41.7224,41.7296,41.6152,41.6367,60697.0
2015-09-25 13:30:00,58.26,58.28,58.2,58.21,61478.0,41.6367,41.651,41.5938,41.6009,61478.0
2015-09-25 13:40:00,58.22,58.23,58.17,58.23,62914.0,41.6081,41.6152,41.5724,41.6152,62914.0
2015-09-25 13:50:00,58.23,58.23,58.16,58.18,82571.0,41.6152,41.6152,41.5652,41.5795,82571.0
2015-09-25 14:00:00,58.17,58.26,58.17,58.24,68854.0,41.5724,41.6367,41.5724,41.6224,68854.0
2015-09-25 14:10:00,58.23,58.24,57.94,57.94,129676.0,41.6152,41.6224,41.408,41.408,129676.0
2015-09-25 14:20:00,57.93,57.95,57.8,57.8,149866.0,41.4008,41.4151,41.3079,41.3079,149866.0
2015-09-25 14:30:00,57.8,57.91,57.73,57.85,105393.0,41.3079,41.3865,41.2579,41.3437,105393.0
2015-09-25 14:40:00,57.84,57.85,57.54,57.56,181491.0,41.3365,41.3437,41.1221,41.1364,181491.0
2015-09-25 14:50:00,57.55,57.68,57.53,57.68,144894.0,41.1293,41.2222,41.115,41.2222,144894.0
2015-09-25 15:00:00,57.68,57.68,57.31,57.32,169104.0,41.2222,41.2222,40.9577,40.9649,169104.0
2015-09-25 15:10:00,57.32,57.36,57.27,57.32,176971.0,40.9649,40.9935,40.9292,40.9649,176971.0
2015-09-25 15:20:00,57.32,57.48,57.3,57.41,176038.0,40.9649,41.0792,40.9506,41.0292,176038.0
2015-09-25 15:30:00,57.41,57.48,57.33,57.34,227431.0,41.0292,41.0792,40.972,40.9792,227431.0
2015-09-25 15:40:00,57.34,57.52,57.31,57.48,190343.0,40.9792,41.1078,40.9577,41.0792,190343.0
2015-09-25 15:50:00,57.48,57.48,57.39,57.44,407736.0,41.0792,41.0792,41.0149,41.0506,407736.0
2015-09-28 09:30:00,57.2,57.44,57.05,57.16,102006.0,40.8791,41.0506,40.7719,40.8505,102006.0
2015-09-28 09:40:00,57.18,57.2,57.04,57.06,87215.0,40.8648,40.8791,40.7648,40.7791,87215.0
2015-09-28 09:50:00,57.07,57.17,57.04,57.16,60818.0,40.7862,40.8577,40.7648,40.8505,60818.0
2015-09-28 10:00:00,57.14,57.19,57.02,57.04,72339.0,40.8362,40.872,40.7505,40.7648,72339.0
2015-09-28 10:10:00,57.03,57.04,56.94,56.98,88921.0,40.7576,40.7648,40.6933,40.7219,88921.0
2015-09-28 10:20:00,56.97,57.03,56.91,56.97,140263.0,40.7148,40.7576,40.6719,40.7148,140263.0
2015-09-28 10:30:00,56.98,56.98,56.75,56.76,107850.0,40.7219,40.7219,40.5575,40.5647,107850.0
2015-09-28 10:40:00,56.76,56.76,56.57,56.6,163797.0,40.5647,40.5647,40.4289,40.4503,163797.0
2015-09-28 10:50:00,56.6,56.62,56.48,56.53,229630.0,40.4503,40.4646,40.3646,40.4003,229630.0
2015-09-28 11:00:00,56.53,56.58,56.45,56.45,121531.0,40.4003,40.436,40.3431,40.3431,121531.0
2015-09-28 11:10:00,56.45,56.46,56.15,56.15,169183.0,40.3431,40.3503,40.1287,40.1287,169183.0
2015-09-28 11:20:00,56.16,56.2,55.94,55.99,213253.0,40.1359,40.1645,39.9786,40.0144,213253.0
2015-09-28 11:30:00,55.99,56.05,55.95,56.03,142316.0,40.0144,40.0573,39.9858,40.043,142316.0
2015-09-28 11:40:00,56.04,56.07,55.98,56.02,94090.0,40.0501,40.0715,40.0072,40.0358,94090.0
2015-09-28 11:50:00,56.01,56.11,55.99,56.04,99690.0,40.0287,40.1001,40.0144,40.0501,99690.0
2015-09-28 12:00:00,56.04,56.07,55.95,55.97,91676.0,40.0501,40.0715,39.9858,40.0001,91676.0
2015-09-28 12:10:00,55.96,55.98,55.9,55.91,100637.0,39.9929,40.0072,39.9501,39.9572,100637.0
2015-09-28 12:20:00,55.91,55.97,55.9,55.95,130994.0,39.9572,40.0001,39.9501,39.9858,130994.0
2015-09-28 12:30:00,55.94,55.99,55.87,55.93,202760.0,39.9786,40.0144,39.9286,39.9715,202760.0
2015-09-28 12:40:00,55.92,56.01,55.77,55.81,158136.0,39.9643,40.0287,39.8571,39.8857,158136.0
2015-09-28 12:50:00,55.81,55.86,55.74,55.74,172789.0,39.8857,39.9215,39.8357,39.8357,172789.0
2015-09-28 13:00:00,55.74,55.91,55.72,55.89,121881.0,39.8357,39.9572,39.8214,39.9429,121881.0
2015-09-28 13:10:00,55.89,55.89,55.7,55.73,114777.0,39.9429,39.9429,39.8071,39.8286,114777.0
2015-09-28 13:20:00,55.73,55.76,55.66,55.7,97149.0,39.8286,39.85,39.7785,39.8071,97149.0
2015-09-28 13:30:00,55.7,55.79,55.67,55.78,139194.0,39.8071,39.8714,39.7857,39.8643,139194.0
2015-09-28 13:40:00,55.77,55.78,55.57,55.6,151007.0,39.8571,39.8643,39.7142,39.7357,151007.0
2015-09-28 13:50:00,55.6,55.69,55.51,55.52,219728.0,39.7357,39.8,39.6713,39.6785,219728.0
2015-09-28 14:00:00,55.52,55.55,55.4,55.53,176798.0,39.6785,39.6999,39.5927,39.6856,176798.0
2015-09-28 14:10:00,55.52,55.53,55.4,55.45,208850.0,39.6785,39.6856,39.5927,39.6285,208850.0
2015-09-28 14:20:00,55.46,55.54,55.45,55.52,134966.0,39.6356,39.6928,39.6285,39.6785,134966.0
2015-09-28 14:30:00,55.53,55.59,55.5,55.59,120361.0,39.6856,39.7285,39.6642,39.7285,120361.0
2015-09-28 14:40:00,55.58,55.61,55.45,55.6,176154.0,39.7214,39.7428,39.6285,39.7357,176154.0
2015-09-28 14:50:00,55.61,55.63,55.21,55.26,179407.0,39.7428,39.7571,39.4569,39.4927,179407.0
2015-09-28 15:00:00,55.25,55.31,55.2,55.27,198714.0,39.4855,39.5284,39.4498,39.4998,198714.0
2015-09-28 15:10:00,55.26,55.31,55.23,55.25,205424.0,39.4927,39.5284,39.4712,39.4855,205424.0
2015-09-28 15:20:00,55.26,55.31,55.14,55.23,276119.0,39.4927,39.5284,39.4069,39.4712,276119.0
2015-09-28 15:30:00,55.23,55.53,55.22,55.45,240505.0,39.4712,39.6856,39.4641,39.6285,240505.0
2015-09-28 15:40:00,55.44,55.64,55.42,55.64,324473.0,39.6213,39.7642,39.607,39.7642,324473.0
2015-09-28 15:50:00,55.64,55.64,55.35,55.4,422965.0,39.7642,39.7642,39.557,39.5927,422965.0
2015-09-29 09:30:00,55.56,55.63,55.42,55.49,107047.0,39.7071,39.7571,39.607,39.657,107047.0
2015-09-29 09:40:00,55.49,55.49,55.25,55.26,104034.0,39.657,39.657,39.4855,39.4927,104034.0
2015-09-29 09:50:00,55.25,55.58,55.24,55.54,113792.0,39.4855,39.7214,39.4784,39.6928,113792.0
2015-09-29 10:00:00,55.55,55.64,55.33,55.39,122227.0,39.6999,39.7642,39.5427,39.5856,122227.0
2015-09-29 10:10:00,55.41,55.68,55.39,55.63,76354.0,39.5999,39.7928,39.5856,39.7571,76354.0
2015-09-29 10:20:00,55.62,55.74,55.55,55.73,124049.0,39.7499,39.8357,39.6999,39.8286,124049.0
2015-09-29 10:30:00,55.73,55.73,55.55,55.59,55573.0,39.8286,39.8286,39.6999,39.7285,55573.0
2015-09-29 10:40:00,55.58,55.58,55.39,55.39,60737.0,39.7214,39.7214,39.5856,39.5856,60737.0
2015-09-29 10:50:00,55.39,55.52,55.39,55.52,62264.0,39.5856,39.6785,39.5856,39.6785,62264.0
2015-09-29 11:00:00,55.51,55.55,55.38,55.38,71739.0,39.6713,39.6999,39.5784,39.5784,71739.0
2015-09-29 11:10:00,55.39,55.4,55.31,55.36,64362.0,39.5856,39.5927,39.5284,39.5641,64362.0
2015-09-29 11:20:00,55.35,55.38,55.27,55.36,76207.0,39.557,39.5784,39.4998,39.5641,76207.0
2015-09-29 11:30:00,55.36,55.38,55.2,55.3,151102.0,39.5641,39.5784,39.4498,39.5213,151102.0
2015-09-29 11:40:00,55.3,55.4,55.23,55.4,65816.0,39.5213,39.5927,39.4712,39.5927,65816.0
2015-09-29 11:50:00,55.4,55.5,55.4,55.44,55654.0,39.5927,39.6642,39.5927,39.6213,55654.0
2015-09-29 12:00:00,55.44,55.51,55.44,55.49,90136.0,39.6213,39.6713,39.6213,39.657,90136.0
2015-09-29 12:10:00,55.49,55.49,55.32,55.37,78335.0,39.657,39.657,39.5355,39.5713,78335.0
2015-09-29 12:20:00,55.36,55.45,55.31,55.4,40406.0,39.5641,39.6285,39.5284,39.5927,40406.0
2015-09-29 12:30:00,55.4,55.44,55.3,55.32,42254.0,39.5927,39.6213,39.5213,39.5355,42254.0
2015-09-29 12:40:00,55.31,55.36,55.25,55.3,53891.0,39.5284,39.5641,39.4855,39.5213,53891.0
2015-09-29 12:50:00,55.3,55.35,55.23,55.31,61045.0,39.5213,39.557,39.4712,39.5284,61045.0
2015-09-29 13:00:00,55.31,55.53,55.3,55.51,99184.0,39.5284,39.6856,39.5213,39.6713,99184.0
2015-09-29 13:10:00,55.51,55.59,55.48,55.57,46183.0,39.6713,39.7285,39.6499,39.7142,46183.0
2015-09-29 13:20:00,55.57,55.62,55.54,55.57,45239.0,39.7142,39.7499,39.6928,39.7142,45239.0
2015-09-29 13:30:00,55.57,55.6,55.49,55.53,45683.0,39.7142,39.7357,39.657,39.6856,45683.0
2015-09-29 13:40:00,55.54,55.58,55.45,55.46,45121.0,39.6928,39.7214,39.6285,39.6356,45121.0
2015-09-29 13:50:00,55.46,55.53,55.41,55.5,49871.0,39.6356,39.6856,39.5999,39.6642,49871.0
2015-09-29 14:00:00,55.49,55.5,55.35,55.4,72608.0,39.657,39.6642,39.557,39.5927,72608.0
2015-09-29 14:10:00,55.4,55.4,55.3,55.35,55134.0,39.5927,39.5927,39.5213,39.557,55134.0
2015-09-29 14:20:00,55.36,55.51,55.35,55.51,58440.0,39.5641,39.6713,39.557,39.6713,58440.0
2015-09-29 14:30:00,55.5,55.51,55.42,55.5,73030.0,39.6642,39.6713,39.607,39.6642,73030.0
2015-09-29 14:40:00,55.5,55.57,55.39,55.4,48054.0,39.6642,39.7142,39.5856,39.5927,48054.0
2015-09-29 14:50:00,55.4,55.42,55.32,55.35,100603.0,39.5927,39.607,39.5355,39.557,100603.0
2015-09-29 15:00:00,55.35,55.36,55.25,55.27,105506.0,39.557,39.5641,39.4855,39.4998,105506.0
2015-09-29 15:10:00,55.27,55.4,55.27,55.34,99551.0,39.4998,39.5927,39.4998,39.5498,99551.0
2015-09-29 15:20:00,55.34,55.35,55.18,55.22,148997.0,39.5498,39.557,39.4355,39.4641,148997.0
2015-09-29 15:30:00,55.22,55.49,55.22,55.41,155151.0,39.4641,39.657,39.4641,39.5999,155151.0
2015-09-29 15:40:00,55.41,55.61,55.34,55.61,150993.0,39.5999,39.7428,39.5498,39.7428,150993.0
2015-09-29 15:50:00,55.61,55.66,55.54,55.56,295050.0,39.7428,39.7785,39.6928,39.7071,295050.0
2015-09-30 09:30:00,56.14,56.3,56.01,56.22,71254.0,40.1216,40.2359,40.0287,40.1787,71254.0
2015-09-30 09:40:00,56.21,56.23,56.12,56.15,73551.0,40.1716,40.1859,40.1073,40.1287,73551.0
2015-09-30 09:50:00,56.15,56.19,56.09,56.1,53762.0,40.1287,40.1573,40.0858,40.093,53762.0
2015-09-30 10:00:00,56.09,56.21,56.01,56.2,71948.0,40.0858,40.1716,40.0287,40.1645,71948.0
2015-09-30 10:10:00,56.2,56.21,56.03,56.04,58557.0,40.1645,40.1716,40.043,40.0501,58557.0
2015-09-30 10:20:00,56.04,56.05,55.89,55.94,58594.0,40.0501,40.0573,39.9429,39.9786,58594.0
2015-09-30 10:30:00,55.94,56.11,55.89,56.07,86707.0,39.9786,40.1001,39.9429,40.0715,86707.0
2015-09-30 10:40:00,56.07,56.09,55.99,56.05,40486.0,40.0715,40.0858,40.0144,40.0573,40486.0
2015-09-30 10:50:00,56.05,56.1,56.0,56.09,75268.0,40.0573,40.093,40.0215,40.0858,75268.0
2015-09-30 11:00:00,56.09,56.1,55.97,55.97,47993.0,40.0858,40.093,40.0001,40.0001,47993.0
2015-09-30 11:10:00,55.97,56.04,55.92,55.94,38623.0,40.0001,40.0501,39.9643,39.9786,38623.0
2015-09-30 11:20:00,55.94,56.0,55.87,55.98,53319.0,39.9786,40.0215,39.9286,40.0072,53319.0
2015-09-30 11:30:00,55.98,55.99,55.85,55.86,52172.0,40.0072,40.0144,39.9143,39.9215,52172.0
2015-09-30 11:40:00,55.86,55.86,55.69,55.71,77384.0,39.9215,39.9215,39.8,39.8143,77384.0
2015-09-30 11:50:00,55.7,55.7,55.64,55.66,110227.0,39.8071,39.8071,39.7642,39.7785,110227.0
2015-09-30 12:00:00,55.67,55.7,55.54,55.58,52199.0,39.7857,39.8071,39.6928,39.7214,52199.0
2015-09-30 12:10:00,55.57,55.57,55.5,55.54,40439.0,39.7142,39.7142,39.6642,39.6928,40439.0
2015-09-30 12:20:00,55.55,55.58,55.48,55.55,67014.0,39.6999,39.7214,39.6499,39.6999,67014.0
2015-09-30 12:30:00,55.55,55.62,55.51,55.6,77726.0,39.6999,39.7499,39.6713,39.7357,77726.0
2015-09-30 12:40:00,55.6,55.61,55.5,55.53,97697.0,39.7357,39.7428,39.6642,39.6856,97697.0
2015-09-30 12:50:00,55.53,55.69,55.53,55.69,50980.0,39.6856,39.8,39.6856,39.8,50980.0
2015-09-30 13:00:00,55.69,55.72,55.65,55.68,44304.0,39.8,39.8214,39.7714,39.7928,44304.0
2015-09-30 13:10:00,55.67,55.82,55.67,55.82,52680.0,39.7857,39.8929,39.7857,39.8929,52680.0
2015-09-30 13:20:00,55.82,55.82,55.76,55.78,49199.0,39.8929,39.8929,39.85,39.8643,49199.0
2015-09-30 13:30:00,55.78,55.8,55.7,55.73,53493.0,39.8643,39.8786,39.8071,39.8286,53493.0
2015-09-30 13:40:00,55.73,55.84,55.73,55.8,55781.0,39.8286,39.9072,39.8286,39.8786,55781.0
2015-09-30 13:50:00,55.81,55.92,55.8,55.83,63391.0,39.8857,39.9643,39.8786,39.9,63391.0
2015-09-30 14:00:00,55.84,55.84,55.77,55.79,61516.0,39.9072,39.9072,39.8571,39.8714,61516.0
2015-09-30 14:10:00,55.79,55.84,55.77,55.84,50430.0,39.8714,39.9072,39.8571,39.9072,50430.0
2015-09-30 14:20:00,55.83,55.89,55.82,55.83,48880.0,39.9,39.9429,39.8929,39.9,48880.0
2015-09-30 14:30:00,55.84,55.86,55.75,55.8,79361.0,39.9072,39.9215,39.8429,39.8786,79361.0
2015-09-30 14:40:00,55.8,55.91,55.8,55.9,98930.0,39.8786,39.9572,39.8786,39.9501,98930.0
2015-09-30 14:50:00,55.91,55.96,55.81,55.94,97135.0,39.9572,39.9929,39.8857,39.9786,97135.0
2015-09-30 15:00:00,55.94,55.98,55.9,55.95,112838.0,39.9786,40.0072,39.9501,39.9858,112838.0
2015-09-30 15:10:00,55.95,56.0,55.91,55.94,87603.0,39.9858,40.0215,39.9572,39.9786,87603.0
2015-09-30 15:20:00,55.93,56.02,55.92,55.99,141203.0,39.9715,40.0358,39.9643,40.0144,141203.0
2015-09-30 15:30:00,56.0,56.11,55.97,56.05,149491.0,40.0215,40.1001,40.0001,40.0573,149491.0
2015-09-30 15:40:00,56.04,56.18,56.03,56.18,215134.0,40.0501,40.1502,40.043,40.1502,215134.0
2015-09-30 15:50:00,56.18,56.22,56.11,56.11,489268.0,40.1502,40.1787,40.1001,40.1001,489268.0
2015-10-01 09:30:00,55.89,56.22,55.89,55.97,193027.0,39.9429,40.1787,39.9429,40.0001,193027.0
2015-10-01 09:40:00,55.96,56.0,55.75,55.94,157021.0,39.9929,40.0215,39.8429,39.9786,157021.0
2015-10-01 09:50:00,55.93,56.06,55.88,55.91,56765.0,39.9715,40.0644,39.9358,39.9572,56765.0
2015-10-01 10:00:00,55.92,55.92,55.68,55.86,105649.0,39.9643,39.9643,39.7928,39.9215,105649.0
2015-10-01 10:10:00,55.85,56.01,55.82,55.88,71266.0,39.9143,40.0287,39.8929,39.9358,71266.0
2015-10-01 10:20:00,55.87,55.88,55.61,55.65,117557.0,39.9286,39.9358,39.7428,39.7714,117557.0
2015-10-01 10:30:00,55.65,55.71,55.5,55.55,78564.0,39.7714,39.8143,39.6642,39.6999,78564.0
2015-10-01 10:40:00,55.54,55.61,55.46,55.48,87174.0,39.6928,39.7428,39.6356,39.6499,87174.0
2015-10-01 10:50:00,55.47,55.5,55.29,55.43,110212.0,39.6427,39.6642,39.5141,39.6142,110212.0
2015-10-01 11:00:00,55.43,55.5,55.33,55.46,99175.0,39.6142,39.6642,39.5427,39.6356,99175.0
2015-10-01 11:10:00,55.47,55.59,55.47,55.55,95936.0,39.6427,39.7285,39.6427,39.6999,95936.0
2015-10-01 11:20:00,55.55,55.69,55.5,55.51,144117.0,39.6999,39.8,39.6642,39.6713,144117.0
2015-10-01 11:30:00,55.52,55.62,55.52,55.61,57317.0,39.6785,39.7499,39.6785,39.7428,57317.0
2015-10-01 11:40:00,55.61,55.63,55.52,55.58,42797.0,39.7428,39.7571,39.6785,39.7214,42797.0
2015-10-01 11:50:00,55.58,55.6,55.43,55.5,51350.0,39.7214,39.7357,39.6142,39.6642,51350.0
2015-10-01 12:00:00,55.5,55.51,55.43,55.47,70959.0,39.6642,39.6713,39.6142,39.6427,70959.0
2015-10-01 12:10:00,55.47,55.53,55.47,55.52,28388.0,39.6427,39.6856,39.6427,39.6785,28388.0
2015-10-01 12:20:00,55.52,55.63,55.5,55.6,52192.0,39.6785,39.7571,39.6642,39.7357,52192.0
2015-10-01 12:30:00,55.6,55.68,55.59,55.66,35499.0,39.7357,39.7928,39.7285,39.7785,35499.0
2015-10-01 12:40:00,55.66,55.67,55.56,55.58,36445.0,39.7785,39.7857,39.7071,39.7214,36445.0
2015-10-01 12:50:00,55.59,55.7,55.57,55.68,28325.0,39.7285,39.8071,39.7142,39.7928,28325.0
2015-10-01 13:00:00,55.67,55.67,55.61,55.64,26958.0,39.7857,39.7857,39.7428,39.7642,26958.0
2015-10-01 13:10:00,55.65,55.73,55.61,55.68,29416.0,39.7714,39.8286,39.7428,39.7928,29416.0
2015-10-01 13:20:00,55.68,55.68,55.58,55.61,24605.0,39.7928,39.7928,39.7214,39.7428,24605.0
2015-10-01 13:30:00,55.61,55.68,55.59,55.61,38281.0,39.7428,39.7928,39.7285,39.7428,38281.0
2015-10-01 13:40:00,55.62,55.67,55.56,55.66,34834.0,39.7499,39.7857,39.7071,39.7785,34834.0
2015-10-01 13:50:00,55.67,55.7,55.61,55.67,36406.0,39.7857,39.8071,39.7428,39.7857,36406.0
2015-10-01 14:00:00,55.68,55.77,55.65,55.74,31697.0,39.7928,39.8571,39.7714,39.8357,31697.0
2015-10-01 14:10:00,55.75,55.81,55.72,55.78,30620.0,39.8429,39.8857,39.8214,39.8643,30620.0
2015-10-01 14:20:00,55.79,55.85,55.77,55.85,31044.0,39.8714,39.9143,39.8571,39.9143,31044.0
2015-10-01 14:30:00,55.85,55.92,55.79,55.85,57975.0,39.9143,39.9643,39.8714,39.9143,57975.0
2015-10-01 14:40:00,55.84,55.86,55.78,55.79,39240.0,39.9072,39.9215,39.8643,39.8714,39240.0
2015-10-01 14:50:00,55.79,55.93,55.78,55.89,51342.0,39.8714,39.9715,39.8643,39.9429,51342.0
2015-10-01 15:00:00,55.89,55.95,55.88,55.92,40437.0,39.9429,39.9858,39.9358,39.9643,40437.0
2015-10-01 15:10:00,55.91,55.99,55.9,55.91,53705.0,39.9572,40.0144,39.9501,39.9572,53705.0
2015-10-01 15:20:00,55.9,55.92,55.83,55.84,62590.0,39.9501,39.9643,39.9,39.9072,62590.0
2015-10-01 15:30:00,55.83,55.87,55.69,55.7,90201.0,39.9,39.9286,39.8,39.8071,90201.0
2015-10-01 15:40:00,55.7,55.86,55.69,55.86,106332.0,39.8071,39.9215,39.8,39.9215,106332.0
2015-10-01 15:50:00,55.86,56.02,55.84,55.97,279209.0,39.9215,40.0358,39.9072,40.0001,279209.0
2015-10-02 09:30:00,55.6,55.61,55.31,55.49,82244.0,39.7357,39.7428,39.5284,39.657,82244.0
2015-10-02 09:40:00,55.51,55.66,55.47,55.51,64244.0,39.6713,39.7785,39.6427,39.6713,64244.0
2015-10-02 09:50:00,55.51,55.71,55.47,55.7,36317.0,39.6713,39.8143,39.6427,39.8071,36317.0
2015-10-02 10:00:00,55.68,55.68,55.49,55.61,44476.0,39.7928,39.7928,39.657,39.7428,44476.0
2015-10-02 10:10:00,55.65,55.9,55.64,55.71,65746.0,39.7714,39.9501,39.7642,39.8143,65746.0
2015-10-02 10:20:00,55.71,55.76,55.61,55.64,54010.0,39.8143,39.85,39.7428,39.7642,54010.0
2015-10-02 10:30:00,55.63,55.78,55.6,55.78,28617.0,39.7571,39.8643,39.7357,39.8643,28617.0
2015-10-02 10:40:00,55.79,55.88,55.76,55.88,35568.0,39.8714,39.9358,39.85,39.9358,35568.0
2015-10-02 10:50:00,55.88,55.93,55.79,55.9,29306.0,39.9358,39.9715,39.8714,39.9501,29306.0
2015-10-02 11:00:00,55.91,55.94,55.86,55.89,51345.0,39.9572,39.9786,39.9215,39.9429,51345.0
2015-10-02 11:10:00,55.89,55.89,55.7,55.72,26715.0,39.9429,39.9429,39.8071,39.8214,26715.0
2015-10-02 11:20:00,55.72,55.74,55.65,55.73,38258.0,39.8214,39.8357,39.7714,39.8286,38258.0
2015-10-02 11:30:00,55.73,55.86,55.72,55.74,28670.0,39.8286,39.9215,39.8214,39.8357,28670.0
2015-10-02 11:40:00,55.73,55.8,55.71,55.78,30914.0,39.8286,39.8786,39.8143,39.8643,30914.0
2015-10-02 11:50:00,55.77,55.89,55.76,55.85,24378.0,39.8571,39.9429,39.85,39.9143,24378.0
2015-10-02 12:00:00,55.85,55.9,55.79,55.87,18081.0,39.9143,39.9501,39.8714,39.9286,18081.0
2015-10-02 12:10:00,55.87,56.02,55.87,56.01,63888.0,39.9286,40.0358,39.9286,40.0287,63888.0
2015-10-02 12:20:00,56.0,56.05,55.97,56.05,24395.0,40.0215,40.0573,40.0001,40.0573,24395.0
2015-10-02 12:30:00,56.05,56.18,56.05,56.1,61094.0,40.0573,40.1502,40.0573,40.093,61094.0
2015-10-02 12:40:00,56.1,56.16,56.09,56.14,43856.0,40.093,40.1359,40.0858,40.1216,43856.0
2015-10-02 12:50:00,56.14,56.25,56.12,56.21,35651.0,40.1216,40.2002,40.1073,40.1716,35651.0
2015-10-02 13:00:00,56.21,56.22,56.16,56.18,41621.0,40.1716,40.1787,40.1359,40.1502,41621.0
2015-10-02 13:10:00,56.19,56.26,56.19,56.2,75382.0,40.1573,40.2073,40.1573,40.1645,75382.0
2015-10-02 13:20:00,56.2,56.22,56.17,56.19,27720.0,40.1645,40.1787,40.143,40.1573,27720.0
2015-10-02 13:30:00,56.2,56.22,56.09,56.09,35694.0,40.1645,40.1787,40.0858,40.0858,35694.0
2015-10-02 13:40:00,56.09,56.2,56.08,56.19,45217.0,40.0858,40.1645,40.0787,40.1573,45217.0
2015-10-02 13:50:00,56.2,56.22,56.13,56.14,50734.0,40.1645,40.1787,40.1144,40.1216,50734.0
2015-10-02 14:00:00,56.14,56.28,56.14,56.27,45043.0,40.1216,40.2216,40.1216,40.2145,45043.0
2015-10-02 14:10:00,56.28,56.29,56.18,56.22,48652.0,40.2216,40.2288,40.1502,40.1787,48652.0
2015-10-02 14:20:00,56.21,56.29,56.18,56.27,62019.0,40.1716,40.2288,40.1502,40.2145,62019.0
2015-10-02 14:30:00,56.27,56.36,56.27,56.31,45562.0,40.2145,40.2788,40.2145,40.2431,45562.0
2015-10-02 14:40:00,56.32,56.33,56.2,56.24,57486.0,40.2502,40.2574,40.1645,40.193,57486.0
2015-10-02 14:50:00,56.25,56.29,56.22,56.25,63234.0,40.2002,40.2288,40.1787,40.2002,63234.0
2015-10-02 15:00:00,56.24,56.36,56.22,56.36,58429.0,40.193,40.2788,40.1787,40.2788,58429.0
2015-10-02 15:10:00,56.36,56.5,56.35,56.5,88777.0,40.2788,40.3789,40.2717,40.3789,88777.0
2015-10-02 15:20:00,56.49,56.5,56.42,56.49,143604.0,40.3717,40.3789,40.3217,40.3717,143604.0
2015-10-02 15:30:00,56.49,56.51,56.46,56.48,229011.0,40.3717,40.386,40.3503,40.3646,229011.0
2015-10-02 15:40:00,56.48,56.65,56.48,56.63,135288.0,40.3646,40.4861,40.3646,40.4718,135288.0
2015-10-02 15:50:00,56.63,56.66,56.55,56.63,671661.0,40.4718,40.4932,40.4146,40.4718,671661.0
2015-10-05 09:30:00,57.0,57.12,56.81,57.1,151163.0,40.7362,40.822,40.6004,40.8077,151163.0
2015-10-05 09:40:00,57.09,57.14,56.94,57.09,84340.0,40.8005,40.8362,40.6933,40.8005,84340.0
2015-10-05 09:50:00,57.11,57.15,57.02,57.03,118658.0,40.8148,40.8434,40.7505,40.7576,118658.0
2015-10-05 10:00:00,57.04,57.08,56.95,57.01,77689.0,40.7648,40.7934,40.7005,40.7433,77689.0
2015-10-05 10:10:00,57.01,57.03,56.81,56.84,54648.0,40.7433,40.7576,40.6004,40.6218,54648.0
2015-10-05 10:20:00,56.83,56.88,56.77,56.79,59239.0,40.6147,40.6504,40.5718,40.5861,59239.0
2015-10-05 10:30:00,56.79,56.86,56.77,56.86,43234.0,40.5861,40.6361,40.5718,40.6361,43234.0
2015-10-05 10:40:00,56.85,56.88,56.8,56.85,67900.0,40.629,40.6504,40.5933,40.629,67900.0
2015-10-05 10:50:00,56.86,56.98,56.84,56.88,69714.0,40.6361,40.7219,40.6218,40.6504,69714.0
2015-10-05 11:00:00,56.88,56.92,56.86,56.89,60138.0,40.6504,40.679,40.6361,40.6576,60138.0
2015-10-05 11:10:00,56.89,56.98,56.84,56.85,53147.0,40.6576,40.7219,40.6218,40.629,53147.0
2015-10-05 11:20:00,56.85,56.92,56.84,56.87,57435.0,40.629,40.679,40.6218,40.6433,57435.0
2015-10-05 11:30:00,56.88,56.97,56.87,56.93,78817.0,40.6504,40.7148,40.6433,40.6862,78817.0
2015-10-05 11:40:00,56.94,57.0,56.93,56.96,40608.0,40.6933,40.7362,40.6862,40.7076,40608.0
2015-10-05 11:50:00,56.96,57.02,56.94,56.99,53018.0,40.7076,40.7505,40.6933,40.729,53018.0
2015-10-05 12:00:00,56.98,57.01,56.96,56.99,67125.0,40.7219,40.7433,40.7076,40.729,67125.0
2015-10-05 12:10:00,56.99,57.07,56.98,57.04,41608.0,40.729,40.7862,40.7219,40.7648,41608.0
2015-10-05 12:20:00,57.05,57.05,56.98,57.02,41219.0,40.7719,40.7719,40.7219,40.7505,41219.0
2015-10-05 12:30:00,57.03,57.09,56.97,56.98,31853.0,40.7576,40.8005,40.7148,40.7219,31853.0
2015-10-05 12:40:00,56.97,56.97,56.89,56.93,38284.0,40.7148,40.7148,40.6576,40.6862,38284.0
2015-10-05 12:50:00,56.94,56.96,56.87,56.87,46492.0,40.6933,40.7076,40.6433,40.6433,46492.0
2015-10-05 13:00:00,56.88,56.93,56.86,56.86,90504.0,40.6504,40.6862,40.6361,40.6361,90504.0
2015-10-05 13:10:00,56.86,56.95,56.86,56.93,71593.0,40.6361,40.7005,40.6361,40.6862,71593.0
2015-10-05 13:20:00,56.93,56.99,56.92,56.98,31142.0,40.6862,40.729,40.679,40.7219,31142.0
2015-10-05 13:30:00,56.98,56.99,56.9,56.95,52372.0,40.7219,40.729,40.6647,40.7005,52372.0
2015-10-05 13:40:00,56.95,56.95,56.9,56.93,50848.0,40.7005,40.7005,40.6647,40.6862,50848.0
2015-10-05 13:50:00,56.94,56.95,56.89,56.94,40011.0,40.6933,40.7005,40.6576,40.6933,40011.0
2015-10-05 14:00:00,56.94,56.98,56.92,56.97,74319.0,40.6933,40.7219,40.679,40.7148,74319.0
2015-10-05 14:10:00,56.96,57.04,56.95,57.04,72564.0,40.7076,40.7648,40.7005,40.7648,72564.0
2015-10-05 14:20:00,57.03,57.15,57.03,57.13,53891.0,40.7576,40.8434,40.7576,40.8291,53891.0
2015-10-05 14:30:00,57.13,57.15,57.08,57.14,67111.0,40.8291,40.8434,40.7934,40.8362,67111.0
2015-10-05 14:40:00,57.14,57.18,57.12,57.14,56757.0,40.8362,40.8648,40.822,40.8362,56757.0
2015-10-05 14:50:00,57.14,57.16,57.1,57.15,64811.0,40.8362,40.8505,40.8077,40.8434,64811.0
2015-10-05 15:00:00,57.14,57.23,57.13,57.23,100406.0,40.8362,40.9006,40.8291,40.9006,100406.0
2015-10-05 15:10:00,57.23,57.23,57.18,57.18,66755.0,40.9006,40.9006,40.8648,40.8648,66755.0
2015-10-05 15:20:00,57.19,57.25,57.18,57.25,143625.0,40.872,40.9149,40.8648,40.9149,143625.0
2015-10-05 15:30:00,57.24,57.27,57.16,57.2,214019.0,40.9077,40.9292,40.8505,40.8791,214019.0
2015-10-05 15:40:00,57.2,57.26,57.14,57.22,248088.0,40.8791,40.922,40.8362,40.8934,248088.0
2015-10-05 15:50:00,57.22,57.25,57.17,57.21,541079.0,40.8934,40.9149,40.8577,40.8863,541079.0
2015-10-06 09:30:00,57.23,57.23,56.44,56.68,273678.0,40.9006,40.9006,40.336,40.5075,273678.0
2015-10-06 09:40:00,56.68,56.77,56.57,56.61,115249.0,40.5075,40.5718,40.4289,40.4575,115249.0
2015-10-06 09:50:00,56.61,56.77,56.59,56.6,95732.0,40.4575,40.5718,40.4432,40.4503,95732.0
2015-10-06 10:00:00,56.6,56.61,56.52,56.6,111489.0,40.4503,40.4575,40.3932,40.4503,111489.0
2015-10-06 10:10:00,56.6,56.63,56.51,56.55,142802.0,40.4503,40.4718,40.386,40.4146,142802.0
2015-10-06 10:20:00,56.55,56.59,56.48,56.54,122332.0,40.4146,40.4432,40.3646,40.4074,122332.0
2015-10-06 10:30:00,56.55,56.55,56.44,56.45,86994.0,40.4146,40.4146,40.336,40.3431,86994.0
2015-10-06 10:40:00,56.46,56.5,56.43,56.44,66518.0,40.3503,40.3789,40.3288,40.336,66518.0
2015-10-06 10:50:00,56.43,56.44,56.33,56.44,62063.0,40.3288,40.336,40.2574,40.336,62063.0
2015-10-06 11:00:00,56.43,56.5,56.4,56.43,75800.0,40.3288,40.3789,40.3074,40.3288,75800.0
2015-10-06 11:10:00,56.43,56.44,56.32,56.37,73634.0,40.3288,40.336,40.2502,40.286,73634.0
2015-10-06 11:20:00,56.37,56.39,56.34,56.37,52611.0,40.286,40.3002,40.2645,40.286,52611.0
2015-10-06 11:30:00,56.38,56.39,56.22,56.25,67875.0,40.2931,40.3002,40.1787,40.2002,67875.0
2015-10-06 11:40:00,56.24,56.29,56.22,56.27,47900.0,40.193,40.2288,40.1787,40.2145,47900.0
2015-10-06 11:50:00,56.28,56.29,56.18,56.22,61796.0,40.2216,40.2288,40.1502,40.1787,61796.0
2015-10-06 12:00:00,56.23,56.28,56.22,56.28,43619.0,40.1859,40.2216,40.1787,40.2216,43619.0
2015-10-06 12:10:00,56.28,56.3,56.19,56.19,40732.0,40.2216,40.2359,40.1573,40.1573,40732.0
2015-10-06 12:20:00,56.2,56.28,56.18,56.21,35036.0,40.1645,40.2216,40.1502,40.1716,35036.0
2015-10-06 12:30:00,56.2,56.21,56.1,56.1,61431.0,40.1645,40.1716,40.093,40.093,61431.0
2015-10-06 12:40:00,56.1,56.11,56.07,56.07,113093.0,40.093,40.1001,40.0715,40.0715,113093.0
2015-10-06 12:50:00,56.08,56.12,56.06,56.12,42485.0,40.0787,40.1073,40.0644,40.1073,42485.0
2015-10-06 13:00:00,56.12,56.15,56.11,56.14,46720.0,40.1073,40.1287,40.1001,40.1216,46720.0
2015-10-06 13:10:00,56.15,56.17,56.13,56.15,64761.0,40.1287,40.143,40.1144,40.1287,64761.0
2015-10-06 13:20:00,56.15,56.17,56.13,56.14,37340.0,40.1287,40.143,40.1144,40.1216,37340.0
2015-10-06 13:30:00,56.14,56.16,56.11,56.16,52320.0,40.1216,40.1359,40.1001,40.1359,52320.0
2015-10-06 13:40:00,56.15,56.17,56.14,56.16,42233.0,40.1287,40.143,40.1216,40.1359,42233.0
2015-10-06 13:50:00,56.16,56.17,56.12,56.14,47318.0,40.1359,40.143,40.1073,40.1216,47318.0
2015-10-06 14:00:00,56.15,56.15,56.1,56.1,70579.0,40.1287,40.1287,40.093,40.093,70579.0
2015-10-06 14:10:00,56.1,56.18,56.1,56.16,82938.0,40.093,40.1502,40.093,40.1359,82938.0
2015-10-06 14:20:00,56.17,56.22,56.14,56.2,43770.0,40.143,40.1787,40.1216,40.1645,43770.0
2015-10-06 14:30:00,56.2,56.23,56.16,56.22,62857.0,40.1645,40.1859,40.1359,40.1787,62857.0
2015-10-06 14:40:00,56.22,56.23,56.11,56.15,51222.0,40.1787,40.1859,40.1001,40.1287,51222.0
2015-10-06 14:50:00,56.15,56.16,56.04,56.07,64383.0,40.1287,40.1359,40.0501,40.0715,64383.0
2015-10-06 15:00:00,56.06,56.18,56.04,56.15,65876.0,40.0644,40.1502,40.0501,40.1287,65876.0
2015-10-06 15:10:00,56.15,56.16,56.09,56.1,53494.0,40.1287,40.1359,40.0858,40.093,53494.0
2015-10-06 15:20:00,56.1,56.1,55.96,55.99,215869.0,40.093,40.093,39.9929,40.0144,215869.0
2015-10-06 15:30:00,55.99,56.01,55.79,55.83,205785.0,40.0144,40.0287,39.8714,39.9,205785.0
2015-10-06 15:40:00,55.84,55.84,55.69,55.7,381023.0,39.9072,39.9072,39.8,39.8071,381023.0
2015-10-06 15:50:00,55.71,55.77,55.65,55.71,527504.0,39.8143,39.8571,39.7714,39.8143,527504.0
2015-10-07 09:30:00,55.57,55.7,55.43,55.69,136580.0,40.0278,40.1215,39.927,40.1143,136580.0
2015-10-07 09:40:00,55.7,55.77,55.56,55.73,101981.0,40.1215,40.1719,40.0206,40.1431,101981.0
2015-10-07 09:50:00,55.73,55.79,55.69,55.7,93134.0,40.1431,40.1863,40.1143,40.1215,93134.0
2015-10-07 10:00:00,55.71,55.93,55.71,55.89,74892.0,40.1287,40.2871,40.1287,40.2583,74892.0
2015-10-07 10:10:00,55.89,55.98,55.87,55.93,66396.0,40.2583,40.3232,40.2439,40.2871,66396.0
2015-10-07 10:20:00,55.92,55.97,55.9,55.92,50971.0,40.2799,40.3159,40.2655,40.2799,50971.0
2015-10-07 10:30:00,55.93,55.99,55.93,55.93,54375.0,40.2871,40.3304,40.2871,40.2871,54375.0
2015-10-07 10:40:00,55.93,55.96,55.88,55.88,50723.0,40.2871,40.3087,40.2511,40.2511,50723.0
2015-10-07 10:50:00,55.88,55.89,55.78,55.79,44982.0,40.2511,40.2583,40.1791,40.1863,44982.0
2015-10-07 11:00:00,55.78,55.86,55.76,55.77,56723.0,40.1791,40.2367,40.1647,40.1719,56723.0
2015-10-07 11:10:00,55.77,55.77,55.67,55.71,49160.0,40.1719,40.1719,40.0999,40.1287,49160.0
2015-10-07 11:20:00,55.7,55.73,55.57,55.62,70735.0,40.1215,40.1431,40.0278,40.0638,70735.0
2015-10-07 11:30:00,55.63,55.7,55.56,55.56,53491.0,40.071,40.1215,40.0206,40.0206,53491.0
2015-10-07 11:40:00,55.57,55.57,55.36,55.37,75957.0,40.0278,40.0278,39.8766,39.8838,75957.0
2015-10-07 11:50:00,55.37,55.49,55.36,55.38,70464.0,39.8838,39.9702,39.8766,39.891,70464.0
2015-10-07 12:00:00,55.38,55.43,55.31,55.41,45858.0,39.891,39.927,39.8405,39.9126,45858.0
2015-10-07 12:10:00,55.41,55.48,55.37,55.48,41933.0,39.9126,39.963,39.8838,39.963,41933.0
2015-10-07 12:20:00,55.48,55.48,55.35,55.36,55543.0,39.963,39.963,39.8694,39.8766,55543.0
2015-10-07 12:30:00,55.37,55.48,55.36,55.48,38807.0,39.8838,39.963,39.8766,39.963,38807.0
2015-10-07 12:40:00,55.48,55.59,55.45,55.56,40598.0,39.963,40.0422,39.9414,40.0206,40598.0
2015-10-07 12:50:00,55.57,55.61,55.53,55.53,35493.0,40.0278,40.0566,39.999,39.999,35493.0
2015-10-07 13:00:00,55.54,55.61,55.51,55.6,30256.0,40.0062,40.0566,39.9846,40.0494,30256.0
2015-10-07 13:10:00,55.6,55.67,55.6,55.63,30941.0,40.0494,40.0999,40.0494,40.071,30941.0
2015-10-07 13:20:00,55.63,55.73,55.63,55.65,35334.0,40.071,40.1431,40.071,40.0854,35334.0
2015-10-07 13:30:00,55.65,55.78,55.65,55.76,71257.0,40.0854,40.1791,40.0854,40.1647,71257.0
2015-10-07 13:40:00,55.77,55.9,55.76,55.86,61143.0,40.1719,40.2655,40.1647,40.2367,61143.0
2015-10-07 13:50:00,55.86,55.87,55.78,55.79,52024.0,40.2367,40.2439,40.1791,40.1863,52024.0
2015-10-07 14:00:00,55.8,55.83,55.74,55.81,81300.0,40.1935,40.2151,40.1503,40.2007,81300.0
2015-10-07 14:10:00,55.81,55.81,55.71,55.73,41373.0,40.2007,40.2007,40.1287,40.1431,41373.0
2015-10-07 14:20:00,55.74,55.74,55.67,55.73,40686.0,40.1503,40.1503,40.0999,40.1431,40686.0
2015-10-07 14:30:00,55.74,55.77,55.71,55.75,51017.0,40.1503,40.1719,40.1287,40.1575,51017.0
2015-10-07 14:40:00,55.75,55.84,55.75,55.77,48898.0,40.1575,40.2223,40.1575,40.1719,48898.0
2015-10-07 14:50:00,55.77,55.79,55.75,55.75,50122.0,40.1719,40.1863,40.1575,40.1575,50122.0
2015-10-07 15:00:00,55.74,55.76,55.64,55.65,74557.0,40.1503,40.1647,40.0782,40.0854,74557.0
2015-10-07 15:10:00,55.65,55.78,55.65,55.74,97276.0,40.0854,40.1791,40.0854,40.1503,97276.0
2015-10-07 15:20:00,55.73,55.74,55.63,55.64,87091.0,40.1431,40.1503,40.071,40.0782,87091.0
2015-10-07 15:30:00,55.65,55.67,55.61,55.62,86194.0,40.0854,40.0999,40.0566,40.0638,86194.0
2015-10-07 15:40:00,55.63,55.64,55.51,55.56,216836.0,40.071,40.0782,39.9846,40.0206,216836.0
2015-10-07 15:50:00,55.57,55.7,55.56,55.7,414905.0,40.0278,40.1215,40.0206,40.1215,414905.0
2015-10-08 09:30:00,55.65,55.75,55.51,55.65,85375.0,40.0854,40.1575,39.9846,40.0854,85375.0
2015-10-08 09:40:00,55.65,55.83,55.62,55.81,66497.0,40.0854,40.2151,40.0638,40.2007,66497.0
2015-10-08 09:50:00,55.82,55.86,55.79,55.81,68166.0,40.2079,40.2367,40.1863,40.2007,68166.0
2015-10-08 10:00:00,55.82,55.95,55.8,55.93,39532.0,40.2079,40.3015,40.1935,40.2871,39532.0
2015-10-08 10:10:00,55.94,56.06,55.93,56.05,95565.0,40.2943,40.3808,40.2871,40.3736,95565.0
2015-10-08 10:20:00,56.04,56.19,56.03,56.14,52402.0,40.3664,40.4744,40.3592,40.4384,52402.0
2015-10-08 10:30:00,56.14,56.17,56.04,56.14,107645.0,40.4384,40.46,40.3664,40.4384,107645.0
2015-10-08 10:40:00,56.15,56.17,56.09,56.1,37238.0,40.4456,40.46,40.4024,40.4096,37238.0
2015-10-08 10:50:00,56.09,56.09,56.03,56.05,41196.0,40.4024,40.4024,40.3592,40.3736,41196.0
2015-10-08 11:00:00,56.05,56.07,56.0,56.04,42314.0,40.3736,40.388,40.3376,40.3664,42314.0
2015-10-08 11:10:00,56.04,56.07,56.0,56.01,40007.0,40.3664,40.388,40.3376,40.3448,40007.0
2015-10-08 11:20:00,56.01,56.1,56.0,56.07,30962.0,40.3448,40.4096,40.3376,40.388,30962.0
2015-10-08 11:30:00,56.07,56.17,56.07,56.12,30420.0,40.388,40.46,40.388,40.424,30420.0
2015-10-08 11:40:00,56.13,56.17,56.08,56.08,21188.0,40.4312,40.46,40.3952,40.3952,21188.0
2015-10-08 11:50:00,56.08,56.1,56.02,56.07,46415.0,40.3952,40.4096,40.352,40.388,46415.0
2015-10-08 12:00:00,56.05,56.1,56.04,56.05,37920.0,40.3736,40.4096,40.3664,40.3736,37920.0
2015-10-08 12:10:00,56.05,56.07,56.01,56.02,28561.0,40.3736,40.388,40.3448,40.352,28561.0
2015-10-08 12:20:00,56.03,56.04,55.96,55.97,25700.0,40.3592,40.3664,40.3087,40.3159,25700.0
2015-10-08 12:30:00,55.98,56.01,55.96,56.0,19212.0,40.3232,40.3448,40.3087,40.3376,19212.0
2015-10-08 12:40:00,56.01,56.02,55.85,55.86,29345.0,40.3448,40.352,40.2295,40.2367,29345.0
2015-10-08 12:50:00,55.86,55.86,55.8,55.82,37912.0,40.2367,40.2367,40.1935,40.2079,37912.0
2015-10-08 13:00:00,55.82,55.84,55.77,55.77,17964.0,40.2079,40.2223,40.1719,40.1719,17964.0
2015-10-08 13:10:00,55.77,55.78,55.72,55.77,18846.0,40.1719,40.1791,40.1359,40.1719,18846.0
2015-10-08 13:20:00,55.78,55.84,55.78,55.83,13490.0,40.1791,40.2223,40.1791,40.2151,13490.0
2015-10-08 13:30:00,55.83,55.84,55.79,55.8,21095.0,40.2151,40.2223,40.1863,40.1935,21095.0
2015-10-08 13:40:00,55.81,55.82,55.77,55.81,23559.0,40.2007,40.2079,40.1719,40.2007,23559.0
2015-10-08 13:50:00,55.82,55.85,55.8,55.84,28172.0,40.2079,40.2295,40.1935,40.2223,28172.0
2015-10-08 14:00:00,55.84,56.05,55.84,55.95,90581.0,40.2223,40.3736,40.2223,40.3015,90581.0
2015-10-08 14:10:00,55.95,56.13,55.95,56.09,98890.0,40.3015,40.4312,40.3015,40.4024,98890.0
2015-10-08 14:20:00,56.08,56.14,56.03,56.13,43382.0,40.3952,40.4384,40.3592,40.4312,43382.0
2015-10-08 14:30:00,56.13,56.26,56.13,56.26,59749.0,40.4312,40.5248,40.4312,40.5248,59749.0
2015-10-08 14:40:00,56.27,56.32,56.25,56.28,67195.0,40.532,40.5681,40.5176,40.5392,67195.0
2015-10-08 14:50:00,56.28,56.37,56.26,56.36,43839.0,40.5392,40.6041,40.5248,40.5969,43839.0
2015-10-08 15:00:00,56.36,56.48,56.35,56.45,92801.0,40.5969,40.6833,40.5897,40.6617,92801.0
2015-10-08 15:10:00,56.46,56.56,56.46,56.52,79139.0,40.6689,40.7409,40.6689,40.7121,79139.0
2015-10-08 15:20:00,56.52,56.57,56.46,56.5,120297.0,40.7121,40.7481,40.6689,40.6977,120297.0
2015-10-08 15:30:00,56.51,56.54,56.41,56.41,80441.0,40.7049,40.7265,40.6329,40.6329,80441.0
2015-10-08 15:40:00,56.42,56.52,56.39,56.46,99062.0,40.6401,40.7121,40.6185,40.6689,99062.0
2015-10-08 15:50:00,56.46,56.54,56.44,56.48,248630.0,40.6689,40.7265,40.6545,40.6833,248630.0
2015-10-09 09:30:00,56.42,56.62,56.42,56.6,48022.0,40.6401,40.7842,40.6401,40.7697,48022.0
2015-10-09 09:40:00,56.59,56.72,56.56,56.66,48863.0,40.7625,40.8562,40.7409,40.813,48863.0
2015-10-09 09:50:00,56.68,56.69,56.57,56.64,48093.0,40.8274,40.8346,40.7481,40.7986,48093.0
2015-10-09 10:00:00,56.65,56.74,56.6,56.66,60633.0,40.8058,40.8706,40.7697,40.813,60633.0
2015-10-09 10:10:00,56.66,56.67,56.59,56.63,32577.0,40.813,40.8202,40.7625,40.7914,32577.0
2015-10-09 10:20:00,56.64,56.75,56.64,56.73,59488.0,40.7986,40.8778,40.7986,40.8634,59488.0
2015-10-09 10:30:00,56.73,56.78,56.66,56.78,81654.0,40.8634,40.8994,40.813,40.8994,81654.0
2015-10-09 10:40:00,56.78,56.8,56.73,56.73,42069.0,40.8994,40.9138,40.8634,40.8634,42069.0
2015-10-09 10:50:00,56.73,56.8,56.71,56.8,41959.0,40.8634,40.9138,40.849,40.9138,41959.0
2015-10-09 11:00:00,56.8,56.81,56.73,56.81,34431.0,40.9138,40.921,40.8634,40.921,34431.0
2015-10-09 11:10:00,56.82,56.88,56.81,56.84,47207.0,40.9282,40.9714,40.921,40.9426,47207.0
2015-10-09 11:20:00,56.83,56.93,56.83,56.93,33347.0,40.9354,41.0074,40.9354,41.0074,33347.0
2015-10-09 11:30:00,56.93,56.96,56.86,56.87,47161.0,41.0074,41.0291,40.957,40.9642,47161.0
2015-10-09 11:40:00,56.87,56.88,56.81,56.82,31712.0,40.9642,40.9714,40.921,40.9282,31712.0
2015-10-09 11:50:00,56.83,56.88,56.8,56.87,46739.0,40.9354,40.9714,40.9138,40.9642,46739.0
2015-10-09 12:00:00,56.87,56.88,56.77,56.78,57996.0,40.9642,40.9714,40.8922,40.8994,57996.0
2015-10-09 12:10:00,56.79,56.81,56.76,56.78,57305.0,40.9066,40.921,40.885,40.8994,57305.0
2015-10-09 12:20:00,56.79,56.8,56.76,56.79,62512.0,40.9066,40.9138,40.885,40.9066,62512.0
2015-10-09 12:30:00,56.78,56.78,56.72,56.73,26282.0,40.8994,40.8994,40.8562,40.8634,26282.0
2015-10-09 12:40:00,56.73,56.73,56.65,56.67,24742.0,40.8634,40.8634,40.8058,40.8202,24742.0
2015-10-09 12:50:00,56.67,56.71,56.65,56.69,46261.0,40.8202,40.849,40.8058,40.8346,46261.0
2015-10-09 13:00:00,56.69,56.7,56.63,56.63,79273.0,40.8346,40.8418,40.7914,40.7914,79273.0
2015-10-09 13:10:00,56.6,56.6,56.54,56.56,40127.0,40.7697,40.7697,40.7265,40.7409,40127.0
2015-10-09 13:20:00,56.56,56.57,56.51,56.52,21435.0,40.7409,40.7481,40.7049,40.7121,21435.0
2015-10-09 13:30:00,56.51,56.62,56.51,56.6,49252.0,40.7049,40.7842,40.7049,40.7697,49252.0
2015-10-09 13:40:00,56.59,56.68,56.59,56.66,50531.0,40.7625,40.8274,40.7625,40.813,50531.0
2015-10-09 13:50:00,56.67,56.71,56.62,56.62,32125.0,40.8202,40.849,40.7842,40.7842,32125.0
2015-10-09 14:00:00,56.62,56.65,56.58,56.6,34479.0,40.7842,40.8058,40.7553,40.7697,34479.0
2015-10-09 14:10:00,56.6,56.65,56.57,56.58,32486.0,40.7697,40.8058,40.7481,40.7553,32486.0
2015-10-09 14:20:00,56.58,56.66,56.55,56.65,36067.0,40.7553,40.813,40.7337,40.8058,36067.0
2015-10-09 14:30:00,56.65,56.65,56.6,56.65,42310.0,40.8058,40.8058,40.7697,40.8058,42310.0
2015-10-09 14:40:00,56.64,56.66,56.61,56.64,38253.0,40.7986,40.813,40.7769,40.7986,38253.0
2015-10-09 14:50:00,56.63,56.69,56.63,56.69,27450.0,40.7914,40.8346,40.7914,40.8346,27450.0
2015-10-09 15:00:00,56.68,56.69,56.63,56.64,54710.0,40.8274,40.8346,40.7914,40.7986,54710.0
2015-10-09 15:10:00,56.64,56.65,56.57,56.58,70936.0,40.7986,40.8058,40.7481,40.7553,70936.0
2015-10-09 15:20:00,56.58,56.65,56.58,56.65,58108.0,40.7553,40.8058,40.7553,40.8058,58108.0
2015-10-09 15:30:00,56.64,56.68,56.63,56.64,79864.0,40.7986,40.8274,40.7914,40.7986,79864.0
2015-10-09 15:40:00,56.65,56.66,56.57,56.64,124726.0,40.8058,40.813,40.7481,40.7986,124726.0
2015-10-09 15:50:00,56.63,56.68,56.6,56.61,139485.0,40.7914,40.8274,40.7697,40.7769,139485.0
2015-10-12 09:30:00,56.52,56.7,56.49,56.67,90969.0,40.7121,40.8418,40.6905,40.8202,90969.0
2015-10-12 09:40:00,56.68,56.84,56.66,56.76,30096.0,40.8274,40.9426,40.813,40.885,30096.0
2015-10-12 09:50:00,56.73,56.79,56.67,56.76,41352.0,40.8634,40.9066,40.8202,40.885,41352.0
2015-10-12 10:00:00,56.76,56.86,56.69,56.85,82081.0,40.885,40.957,40.8346,40.9498,82081.0
2015-10-12 10:10:00,56.85,56.92,56.84,56.89,76723.0,40.9498,41.0002,40.9426,40.9786,76723.0
2015-10-12 10:20:00,56.89,56.97,56.88,56.96,31923.0,40.9786,41.0363,40.9714,41.0291,31923.0
2015-10-12 10:30:00,56.96,57.02,56.95,56.95,43484.0,41.0291,41.0723,41.0219,41.0219,43484.0
2015-10-12 10:40:00,56.96,56.98,56.88,56.92,76226.0,41.0291,41.0435,40.9714,41.0002,76226.0
2015-10-12 10:50:00,56.93,56.96,56.78,56.83,43049.0,41.0074,41.0291,40.8994,40.9354,43049.0
2015-10-12 11:00:00,56.83,56.85,56.78,56.8,88157.0,40.9354,40.9498,40.8994,40.9138,88157.0
2015-10-12 11:10:00,56.8,56.91,56.8,56.9,40574.0,40.9138,40.993,40.9138,40.9858,40574.0
2015-10-12 11:20:00,56.9,56.93,56.86,56.9,18865.0,40.9858,41.0074,40.957,40.9858,18865.0
2015-10-12 11:30:00,56.91,56.99,56.88,56.99,97912.0,40.993,41.0507,40.9714,41.0507,97912.0
2015-10-12 11:40:00,56.98,57.09,56.98,57.06,133568.0,41.0435,41.1227,41.0435,41.1011,133568.0
2015-10-12 11:50:00,57.07,57.11,57.04,57.09,31135.0,41.1083,41.1371,41.0867,41.1227,31135.0
2015-10-12 12:00:00,57.09,57.09,57.02,57.03,44493.0,41.1227,41.1227,41.0723,41.0795,44493.0
2015-10-12 12:10:00,57.03,57.05,57.02,57.02,17135.0,41.0795,41.0939,41.0723,41.0723,17135.0
2015-10-12 12:20:00,57.02,57.07,56.98,57.06,18430.0,41.0723,41.1083,41.0435,41.1011,18430.0
2015-10-12 12:30:00,57.06,57.07,57.02,57.04,8329.0,41.1011,41.1083,41.0723,41.0867,8329.0
2015-10-12 12:40:00,57.04,57.05,57.0,57.01,15058.0,41.0867,41.0939,41.0579,41.0651,15058.0
2015-10-12 12:50:00,57.01,57.01,56.9,56.92,20127.0,41.0651,41.0651,40.9858,41.0002,20127.0
2015-10-12 13:00:00,56.93,56.93,56.85,56.87,38315.0,41.0074,41.0074,40.9498,40.9642,38315.0
2015-10-12 13:10:00,56.87,56.97,56.87,56.96,40415.0,40.9642,41.0363,40.9642,41.0291,40415.0
2015-10-12 13:20:00,56.97,57.03,56.96,57.02,55003.0,41.0363,41.0795,41.0291,41.0723,55003.0
2015-10-12 13:30:00,57.02,57.02,56.95,56.97,24881.0,41.0723,41.0723,41.0219,41.0363,24881.0
2015-10-12 13:40:00,56.97,57.02,56.96,57.0,71415.0,41.0363,41.0723,41.0291,41.0579,71415.0
2015-10-12 13:50:00,57.0,57.02,56.94,56.97,43284.0,41.0579,41.0723,41.0147,41.0363,43284.0
2015-10-12 14:00:00,56.98,57.02,56.97,56.97,39050.0,41.0435,41.0723,41.0363,41.0363,39050.0
2015-10-12 14:10:00,56.97,57.01,56.94,57.0,48244.0,41.0363,41.0651,41.0147,41.0579,48244.0
2015-10-12 14:20:00,57.0,57.04,56.96,56.96,34201.0,41.0579,41.0867,41.0291,41.0291,34201.0
2015-10-12 14:30:00,56.96,57.0,56.96,56.99,36266.0,41.0291,41.0579,41.0291,41.0507,36266.0
2015-10-12 14:40:00,56.98,57.01,56.95,56.98,43751.0,41.0435,41.0651,41.0219,41.0435,43751.0
2015-10-12 14:50:00,56.99,57.05,56.99,57.03,53541.0,41.0507,41.0939,41.0507,41.0795,53541.0
2015-10-12 15:00:00,57.03,57.05,56.99,57.04,61681.0,41.0795,41.0939,41.0507,41.0867,61681.0
2015-10-12 15:10:00,57.04,57.1,57.03,57.09,53283.0,41.0867,41.1299,41.0795,41.1227,53283.0
2015-10-12 15:20:00,57.09,57.16,57.07,57.16,55636.0,41.1227,41.1731,41.1083,41.1731,55636.0
2015-10-12 15:30:00,57.15,57.16,57.11,57.15,56408.0,41.1659,41.1731,41.1371,41.1659,56408.0
2015-10-12 15:40:00,57.15,57.15,57.1,57.13,76325.0,41.1659,41.1659,41.1299,41.1515,76325.0
2015-10-12 15:50:00,57.13,57.17,57.12,57.16,158184.0,41.1515,41.1803,41.1443,41.1731,158184.0
2015-10-13 09:30:00,56.9,57.2,56.85,57.18,127735.0,40.9858,41.2019,40.9498,41.1875,127735.0
2015-10-13 09:40:00,57.15,57.18,56.91,56.93,61515.0,41.1659,41.1875,40.993,41.0074,61515.0
2015-10-13 09:50:00,56.93,56.93,56.77,56.81,39067.0,41.0074,41.0074,40.8922,40.921,39067.0
2015-10-13 10:00:00,56.81,56.95,56.75,56.92,90558.0,40.921,41.0219,40.8778,41.0002,90558.0
2015-10-13 10:10:00,56.91,56.96,56.86,56.91,81371.0,40.993,41.0291,40.957,40.993,81371.0
2015-10-13 10:20:00,56.92,57.0,56.88,56.98,33086.0,41.0002,41.0579,40.9714,41.0435,33086.0
2015-10-13 10:30:00,56.99,57.04,56.86,56.87,34229.0,41.0507,41.0867,40.957,40.9642,34229.0
2015-10-13 10:40:00,56.88,56.89,56.8,56.8,18976.0,40.9714,40.9786,40.9138,40.9138,18976.0
2015-10-13 10:50:00,56.81,56.93,56.81,56.93,30543.0,40.921,41.0074,40.921,41.0074,30543.0
2015-10-13 11:00:00,56.93,56.94,56.84,56.86,20969.0,41.0074,41.0147,40.9426,40.957,20969.0
2015-10-13 11:10:00,56.86,56.93,56.84,56.9,41443.0,40.957,41.0074,40.9426,40.9858,41443.0
2015-10-13 11:20:00,56.91,57.0,56.91,57.0,35307.0,40.993,41.0579,40.993,41.0579,35307.0
2015-10-13 11:30:00,56.99,57.02,56.95,57.01,22572.0,41.0507,41.0723,41.0219,41.0651,22572.0
2015-10-13 11:40:00,57.02,57.04,56.94,57.02,37033.0,41.0723,41.0867,41.0147,41.0723,37033.0
2015-10-13 11:50:00,57.01,57.01,56.96,56.96,21345.0,41.0651,41.0651,41.0291,41.0291,21345.0
2015-10-13 12:00:00,56.97,57.02,56.97,57.0,18719.0,41.0363,41.0723,41.0363,41.0579,18719.0
2015-10-13 12:10:00,56.99,57.07,56.97,57.0,21575.0,41.0507,41.1083,41.0363,41.0579,21575.0
2015-10-13 12:20:00,57.0,57.05,57.0,57.01,24140.0,41.0579,41.0939,41.0579,41.0651,24140.0
2015-10-13 12:30:00,57.01,57.05,57.0,57.03,17263.0,41.0651,41.0939,41.0579,41.0795,17263.0
2015-10-13 12:40:00,57.03,57.05,56.92,56.92,12830.0,41.0795,41.0939,41.0002,41.0002,12830.0
2015-10-13 12:50:00,56.91,56.94,56.85,56.85,11875.0,40.993,41.0147,40.9498,40.9498,11875.0
2015-10-13 13:00:00,56.85,56.87,56.8,56.8,33434.0,40.9498,40.9642,40.9138,40.9138,33434.0
2015-10-13 13:10:00,56.79,56.87,56.78,56.86,28122.0,40.9066,40.9642,40.8994,40.957,28122.0
2015-10-13 13:20:00,56.86,56.93,56.85,56.93,20731.0,40.957,41.0074,40.9498,41.0074,20731.0
2015-10-13 13:30:00,56.94,56.94,56.8,56.82,64781.0,41.0147,41.0147,40.9138,40.9282,64781.0
2015-10-13 13:40:00,56.82,56.9,56.81,56.88,15536.0,40.9282,40.9858,40.921,40.9714,15536.0
2015-10-13 13:50:00,56.88,56.89,56.82,56.84,24233.0,40.9714,40.9786,40.9282,40.9426,24233.0
2015-10-13 14:00:00,56.84,56.86,56.8,56.83,24845.0,40.9426,40.957,40.9138,40.9354,24845.0
2015-10-13 14:10:00,56.83,56.9,56.83,56.88,19711.0,40.9354,40.9858,40.9354,40.9714,19711.0
2015-10-13 14:20:00,56.88,56.88,56.79,56.8,20952.0,40.9714,40.9714,40.9066,40.9138,20952.0
2015-10-13 14:30:00,56.79,56.8,56.74,56.8,30714.0,40.9066,40.9138,40.8706,40.9138,30714.0
2015-10-13 14:40:00,56.8,56.84,56.77,56.84,30055.0,40.9138,40.9426,40.8922,40.9426,30055.0
2015-10-13 14:50:00,56.83,56.85,56.8,56.83,24845.0,40.9354,40.9498,40.9138,40.9354,24845.0
2015-10-13 15:00:00,56.84,56.84,56.75,56.76,49162.0,40.9426,40.9426,40.8778,40.885,49162.0
2015-10-13 15:10:00,56.75,56.76,56.63,56.65,33601.0,40.8778,40.885,40.7914,40.8058,33601.0
2015-10-13 15:20:00,56.64,56.65,56.58,56.6,56949.0,40.7986,40.8058,40.7553,40.7697,56949.0
2015-10-13 15:30:00,56.61,56.67,56.55,56.55,72598.0,40.7769,40.8202,40.7337,40.7337,72598.0
2015-10-13 15:40:00,56.55,56.55,56.48,56.53,76844.0,40.7337,40.7337,40.6833,40.7193,76844.0
2015-10-13 15:50:00,56.53,56.6,56.52,56.58,162067.0,40.7193,40.7697,40.7121,40.7553,162067.0
2015-10-14 09:30:00,56.56,56.7,56.5,56.67,51413.0,40.7409,40.8418,40.6977,40.8202,51413.0
2015-10-14 09:40:00,56.7,56.83,56.7,56.74,64983.0,40.8418,40.9354,40.8418,40.8706,64983.0
2015-10-14 09:50:00,56.75,56.82,56.68,56.8,42340.0,40.8778,40.9282,40.8274,40.9138,42340.0
2015-10-14 10:00:00,56.78,56.78,56.55,56.57,34978.0,40.8994,40.8994,40.7337,40.7481,34978.0
2015-10-14 10:10:00,56.58,56.65,56.51,56.55,44617.0,40.7553,40.8058,40.7049,40.7337,44617.0
2015-10-14 10:20:00,56.55,56.62,56.49,56.52,75514.0,40.7337,40.7842,40.6905,40.7121,75514.0
2015-10-14 10:30:00,56.51,56.59,56.49,56.51,40953.0,40.7049,40.7625,40.6905,40.7049,40953.0
2015-10-14 10:40:00,56.51,56.57,56.49,56.5,65405.0,40.7049,40.7481,40.6905,40.6977,65405.0
2015-10-14 10:50:00,56.49,56.59,56.49,56.55,37954.0,40.6905,40.7625,40.6905,40.7337,37954.0
2015-10-14 11:00:00,56.56,56.65,56.52,56.61,27946.0,40.7409,40.8058,40.7121,40.7769,27946.0
2015-10-14 11:10:00,56.62,56.62,56.5,56.52,30705.0,40.7842,40.7842,40.6977,40.7121,30705.0
2015-10-14 11:20:00,56.53,56.68,56.52,56.67,30012.0,40.7193,40.8274,40.7121,40.8202,30012.0
2015-10-14 11:30:00,56.66,56.71,56.61,56.71,30313.0,40.813,40.849,40.7769,40.849,30313.0
2015-10-14 11:40:00,56.69,56.69,56.58,56.58,30300.0,40.8346,40.8346,40.7553,40.7553,30300.0
2015-10-14 11:50:00,56.58,56.63,56.57,56.61,22321.0,40.7553,40.7914,40.7481,40.7769,22321.0
2015-10-14 12:00:00,56.61,56.61,56.48,56.5,62760.0,40.7769,40.7769,40.6833,40.6977,62760.0
2015-10-14 12:10:00,56.48,56.51,56.46,56.51,52629.0,40.6833,40.7049,40.6689,40.7049,52629.0
2015-10-14 12:20:00,56.51,56.6,56.49,56.57,16727.0,40.7049,40.7697,40.6905,40.7481,16727.0
2015-10-14 12:30:00,56.56,56.63,56.54,56.55,17157.0,40.7409,40.7914,40.7265,40.7337,17157.0
2015-10-14 12:40:00,56.55,56.65,56.54,56.62,21155.0,40.7337,40.8058,40.7265,40.7842,21155.0
2015-10-14 12:50:00,56.63,56.7,56.59,56.6,14230.0,40.7914,40.8418,40.7625,40.7697,14230.0
2015-10-14 13:00:00,56.6,56.62,56.54,56.54,11848.0,40.7697,40.7842,40.7265,40.7265,11848.0
2015-10-14 13:10:00,56.55,56.57,56.46,56.49,21431.0,40.7337,40.7481,40.6689,40.6905,21431.0
2015-10-14 13:20:00,56.48,56.49,56.43,56.45,54954.0,40.6833,40.6905,40.6473,40.6617,54954.0
2015-10-14 13:30:00,56.44,56.58,56.43,56.58,47123.0,40.6545,40.7553,40.6473,40.7553,47123.0
2015-10-14 13:40:00,56.58,56.59,56.5,56.51,24352.0,40.7553,40.7625,40.6977,40.7049,24352.0
2015-10-14 13:50:00,56.5,56.52,56.45,56.5,26902.0,40.6977,40.7121,40.6617,40.6977,26902.0
2015-10-14 14:00:00,56.5,56.56,56.33,56.37,31849.0,40.6977,40.7409,40.5753,40.6041,31849.0
2015-10-14 14:10:00,56.36,56.36,56.26,56.27,25828.0,40.5969,40.5969,40.5248,40.532,25828.0
2015-10-14 14:20:00,56.27,56.35,56.24,56.25,27768.0,40.532,40.5897,40.5104,40.5176,27768.0
2015-10-14 14:30:00,56.25,56.29,56.22,56.28,36562.0,40.5176,40.5464,40.496,40.5392,36562.0
2015-10-14 14:40:00,56.27,56.29,56.18,56.23,67280.0,40.532,40.5464,40.4672,40.5032,67280.0
2015-10-14 14:50:00,56.22,56.28,56.17,56.19,102221.0,40.496,40.5392,40.46,40.4744,102221.0
2015-10-14 15:00:00,56.19,56.28,56.19,56.28,35708.0,40.4744,40.5392,40.4744,40.5392,35708.0
2015-10-14 15:10:00,56.27,56.33,56.21,56.22,33491.0,40.532,40.5753,40.4888,40.496,33491.0
2015-10-14 15:20:00,56.22,56.25,56.17,56.23,56845.0,40.496,40.5176,40.46,40.5032,56845.0
2015-10-14 15:30:00,56.24,56.31,56.2,56.2,63887.0,40.5104,40.5609,40.4816,40.4816,63887.0
2015-10-14 15:40:00,56.2,56.21,56.1,56.12,142747.0,40.4816,40.4888,40.4096,40.424,142747.0
2015-10-14 15:50:00,56.12,56.12,55.99,56.09,371046.0,40.424,40.424,40.3304,40.4024,371046.0
2015-10-15 09:30:00,56.45,56.53,56.3,56.33,47322.0,40.6617,40.7193,40.5537,40.5753,47322.0
2015-10-15 09:40:00,56.34,56.38,56.24,56.25,25709.0,40.5825,40.6113,40.5104,40.5176,25709.0
2015-10-15 09:50:00,56.25,56.25,56.1,56.15,24995.0,40.5176,40.5176,40.4096,40.4456,24995.0
2015-10-15 10:00:00,56.15,56.16,56.01,56.08,43722.0,40.4456,40.4528,40.3448,40.3952,43722.0
2015-10-15 10:10:00,56.08,56.17,56.07,56.09,20535.0,40.3952,40.46,40.388,40.4024,20535.0
2015-10-15 10:20:00,56.09,56.1,55.99,56.05,61884.0,40.4024,40.4096,40.3304,40.3736,61884.0
2015-10-15 10:30:00,56.04,56.18,56.03,56.17,45683.0,40.3664,40.4672,40.3592,40.46,45683.0
2015-10-15 10:40:00,56.17,56.24,56.14,56.23,59254.0,40.46,40.5104,40.4384,40.5032,59254.0
2015-10-15 10:50:00,56.23,56.28,56.14,56.18,22332.0,40.5032,40.5392,40.4384,40.4672,22332.0
2015-10-15 11:00:00,56.17,56.19,56.08,56.09,26056.0,40.46,40.4744,40.3952,40.4024,26056.0
2015-10-15 11:10:00,56.1,56.1,55.96,56.0,31525.0,40.4096,40.4096,40.3087,40.3376,31525.0
2015-10-15 11:20:00,56.0,56.02,55.92,56.02,32600.0,40.3376,40.352,40.2799,40.352,32600.0
2015-10-15 11:30:00,56.06,56.08,55.95,55.95,20809.0,40.3808,40.3952,40.3015,40.3015,20809.0
2015-10-15 11:40:00,55.94,56.0,55.93,55.99,20102.0,40.2943,40.3376,40.2871,40.3304,20102.0
2015-10-15 11:50:00,55.98,55.98,55.88,55.94,25182.0,40.3232,40.3232,40.2511,40.2943,25182.0
2015-10-15 12:00:00,55.93,55.98,55.91,55.92,23677.0,40.2871,40.3232,40.2727,40.2799,23677.0
2015-10-15 12:10:00,55.93,55.97,55.91,55.97,31334.0,40.2871,40.3159,40.2727,40.3159,31334.0
2015-10-15 12:20:00,55.98,56.02,55.97,55.99,22983.0,40.3232,40.352,40.3159,40.3304,22983.0
2015-10-15 12:30:00,55.99,56.08,55.98,56.07,19953.0,40.3304,40.3952,40.3232,40.388,19953.0
2015-10-15 12:40:00,56.08,56.1,56.03,56.04,25287.0,40.3952,40.4096,40.3592,40.3664,25287.0
2015-10-15 12:50:00,56.04,56.07,56.0,56.03,19224.0,40.3664,40.388,40.3376,40.3592,19224.0
2015-10-15 13:00:00,56.03,56.13,56.0,56.1,26699.0,40.3592,40.4312,40.3376,40.4096,26699.0
2015-10-15 13:10:00,56.11,56.15,56.11,56.13,21605.0,40.4168,40.4456,40.4168,40.4312,21605.0
2015-10-15 13:20:00,56.12,56.21,56.11,56.11,46193.0,40.424,40.4888,40.4168,40.4168,46193.0
2015-10-15 13:30:00,56.11,56.13,56.06,56.11,26615.0,40.4168,40.4312,40.3808,40.4168,26615.0
2015-10-15 13:40:00,56.11,56.11,56.04,56.06,27040.0,40.4168,40.4168,40.3664,40.3808,27040.0
2015-10-15 13:50:00,56.07,56.11,56.06,56.07,40958.0,40.388,40.4168,40.3808,40.388,40958.0
2015-10-15 14:00:00,56.07,56.14,56.07,56.13,27780.0,40.388,40.4384,40.388,40.4312,27780.0
2015-10-15 14:10:00,56.14,56.18,56.11,56.14,36423.0,40.4384,40.4672,40.4168,40.4384,36423.0
2015-10-15 14:20:00,56.15,56.16,56.07,56.07,42034.0,40.4456,40.4528,40.388,40.388,42034.0
2015-10-15 14:30:00,56.07,56.16,56.06,56.16,47066.0,40.388,40.4528,40.3808,40.4528,47066.0
2015-10-15 14:40:00,56.16,56.22,56.14,56.18,27765.0,40.4528,40.496,40.4384,40.4672,27765.0
2015-10-15 14:50:00,56.19,56.23,56.15,56.22,38811.0,40.4744,40.5032,40.4456,40.496,38811.0
2015-10-15 15:00:00,56.21,56.31,56.19,56.21,56512.0,40.4888,40.5609,40.4744,40.4888,56512.0
2015-10-15 15:10:00,56.21,56.3,56.21,56.29,69055.0,40.4888,40.5537,40.4888,40.5464,69055.0
2015-10-15 15:20:00,56.29,56.38,56.27,56.34,120706.0,40.5464,40.6113,40.532,40.5825,120706.0
2015-10-15 15:30:00,56.33,56.34,56.3,56.31,54072.0,40.5753,40.5825,40.5537,40.5609,54072.0
2015-10-15 15:40:00,56.31,56.38,56.28,56.35,85254.0,40.5609,40.6113,40.5392,40.5897,85254.0
2015-10-15 15:50:00,56.35,56.42,56.35,56.4,210847.0,40.5897,40.6401,40.5897,40.6257,210847.0
2015-10-16 09:30:00,56.56,56.66,56.33,56.56,212062.0,40.7409,40.813,40.5753,40.7409,212062.0
2015-10-16 09:40:00,56.56,56.88,56.55,56.88,43415.0,40.7409,40.9714,40.7337,40.9714,43415.0
2015-10-16 09:50:00,56.88,56.92,56.79,56.8,54532.0,40.9714,41.0002,40.9066,40.9138,54532.0
2015-10-16 10:00:00,56.81,56.83,56.75,56.82,29763.0,40.921,40.9354,40.8778,40.9282,29763.0
2015-10-16 10:10:00,56.81,56.84,56.73,56.79,27960.0,40.921,40.9426,40.8634,40.9066,27960.0
2015-10-16 10:20:00,56.79,56.81,56.69,56.69,19103.0,40.9066,40.921,40.8346,40.8346,19103.0
2015-10-16 10:30:00,56.69,56.77,56.67,56.77,23240.0,40.8346,40.8922,40.8202,40.8922,23240.0
2015-10-16 10:40:00,56.77,56.78,56.64,56.77,126044.0,40.8922,40.8994,40.7986,40.8922,126044.0
2015-10-16 10:50:00,56.77,56.84,56.76,56.81,30328.0,40.8922,40.9426,40.885,40.921,30328.0
2015-10-16 11:00:00,56.81,56.84,56.79,56.84,19867.0,40.921,40.9426,40.9066,40.9426,19867.0
2015-10-16 11:10:00,56.84,56.85,56.79,56.8,46876.0,40.9426,40.9498,40.9066,40.9138,46876.0
2015-10-16 11:20:00,56.81,56.84,56.78,56.8,40144.0,40.921,40.9426,40.8994,40.9138,40144.0
2015-10-16 11:30:00,56.8,56.86,56.78,56.81,35839.0,40.9138,40.957,40.8994,40.921,35839.0
2015-10-16 11:40:00,56.81,56.83,56.78,56.83,16903.0,40.921,40.9354,40.8994,40.9354,16903.0
2015-10-16 11:50:00,56.83,56.88,56.82,56.85,21673.0,40.9354,40.9714,40.9282,40.9498,21673.0
2015-10-16 12:00:00,56.85,56.85,56.75,56.76,17447.0,40.9498,40.9498,40.8778,40.885,17447.0
2015-10-16 12:10:00,56.76,56.77,56.7,56.74,36294.0,40.885,40.8922,40.8418,40.8706,36294.0
2015-10-16 12:20:00,56.74,56.78,56.71,56.72,18331.0,40.8706,40.8994,40.849,40.8562,18331.0
2015-10-16 12:30:00,56.73,56.79,56.7,56.79,23692.0,40.8634,40.9066,40.8418,40.9066,23692.0
2015-10-16 12:40:00,56.79,56.85,56.77,56.85,20834.0,40.9066,40.9498,40.8922,40.9498,20834.0
2015-10-16 12:50:00,56.84,56.86,56.8,56.81,23758.0,40.9426,40.957,40.9138,40.921,23758.0
2015-10-16 13:00:00,56.8,56.81,56.78,56.79,8710.0,40.9138,40.921,40.8994,40.9066,8710.0
2015-10-16 13:10:00,56.8,56.81,56.75,56.8,22731.0,40.9138,40.921,40.8778,40.9138,22731.0
2015-10-16 13:20:00,56.8,56.81,56.72,56.72,31558.0,40.9138,40.921,40.8562,40.8562,31558.0
2015-10-16 13:30:00,56.72,56.74,56.66,56.66,26822.0,40.8562,40.8706,40.813,40.813,26822.0
2015-10-16 13:40:00,56.66,56.67,56.6,56.61,38354.0,40.813,40.8202,40.7697,40.7769,38354.0
2015-10-16 13:50:00,56.61,56.62,56.56,56.57,39497.0,40.7769,40.7842,40.7409,40.7481,39497.0
2015-10-16 14:00:00,56.57,56.61,56.54,56.58,28681.0,40.7481,40.7769,40.7265,40.7553,28681.0
2015-10-16 14:10:00,56.59,56.71,56.57,56.71,57521.0,40.7625,40.849,40.7481,40.849,57521.0
2015-10-16 14:20:00,56.71,56.8,56.69,56.78,41354.0,40.849,40.9138,40.8346,40.8994,41354.0
2015-10-16 14:30:00,56.78,56.85,56.74,56.83,34800.0,40.8994,40.9498,40.8706,40.9354,34800.0
2015-10-16 14:40:00,56.84,56.87,56.8,56.84,22722.0,40.9426,40.9642,40.9138,40.9426,22722.0
2015-10-16 14:50:00,56.85,56.87,56.81,56.82,29682.0,40.9498,40.9642,40.921,40.9282,29682.0
2015-10-16 15:00:00,56.82,56.84,56.76,56.77,36432.0,40.9282,40.9426,40.885,40.8922,36432.0
2015-10-16 15:10:00,56.77,56.8,56.74,56.77,39666.0,40.8922,40.9138,40.8706,40.8922,39666.0
2015-10-16 15:20:00,56.77,56.8,56.76,56.78,35969.0,40.8922,40.9138,40.885,40.8994,35969.0
2015-10-16 15:30:00,56.78,56.85,56.78,56.84,57943.0,40.8994,40.9498,40.8994,40.9426,57943.0
2015-10-16 15:40:00,56.83,56.88,56.8,56.84,65184.0,40.9354,40.9714,40.9138,40.9426,65184.0
2015-10-16 15:50:00,56.84,56.96,56.81,56.94,370878.0,40.9426,41.0291,40.921,41.0147,370878.0
2015-10-19 09:30:00,56.81,56.98,56.75,56.9,67387.0,40.921,41.0435,40.8778,40.9858,67387.0
2015-10-19 09:40:00,56.9,57.02,56.89,56.94,20938.0,40.9858,41.0723,40.9786,41.0147,20938.0
2015-10-19 09:50:00,56.92,57.02,56.92,56.95,24787.0,41.0002,41.0723,41.0002,41.0219,24787.0
2015-10-19 10:00:00,56.95,56.98,56.91,56.97,16523.0,41.0219,41.0435,40.993,41.0363,16523.0
2015-10-19 10:10:00,56.96,56.99,56.87,56.9,19793.0,41.0291,41.0507,40.9642,40.9858,19793.0
2015-10-19 10:20:00,56.9,56.93,56.83,56.86,26390.0,40.9858,41.0074,40.9354,40.957,26390.0
2015-10-19 10:30:00,56.85,56.93,56.83,56.91,26651.0,40.9498,41.0074,40.9354,40.993,26651.0
2015-10-19 10:40:00,56.92,56.98,56.92,56.96,22660.0,41.0002,41.0435,41.0002,41.0291,22660.0
2015-10-19 10:50:00,56.96,57.04,56.92,57.04,24974.0,41.0291,41.0867,41.0002,41.0867,24974.0
2015-10-19 11:00:00,57.04,57.05,56.95,57.02,30931.0,41.0867,41.0939,41.0219,41.0723,30931.0
2015-10-19 11:10:00,57.01,57.03,56.97,57.03,21672.0,41.0651,41.0795,41.0363,41.0795,21672.0
2015-10-19 11:20:00,57.02,57.04,56.93,56.94,27121.0,41.0723,41.0867,41.0074,41.0147,27121.0
2015-10-19 11:30:00,56.93,57.08,56.92,57.06,33587.0,41.0074,41.1155,41.0002,41.1011,33587.0
2015-10-19 11:40:00,57.05,57.05,56.98,57.02,24734.0,41.0939,41.0939,41.0435,41.0723,24734.0
2015-10-19 11:50:00,57.02,57.09,57.01,57.02,53808.0,41.0723,41.1227,41.0651,41.0723,53808.0
2015-10-19 12:00:00,57.03,57.05,56.94,57.0,12789.0,41.0795,41.0939,41.0147,41.0579,12789.0
2015-10-19 12:10:00,57.0,57.02,56.96,56.96,11046.0,41.0579,41.0723,41.0291,41.0291,11046.0
2015-10-19 12:20:00,56.96,56.99,56.91,56.93,16992.0,41.0291,41.0507,40.993,41.0074,16992.0
2015-10-19 12:30:00,56.92,56.93,56.86,56.9,23364.0,41.0002,41.0074,40.957,40.9858,23364.0
2015-10-19 12:40:00,56.89,56.9,56.83,56.83,18887.0,40.9786,40.9858,40.9354,40.9354,18887.0
2015-10-19 12:50:00,56.82,56.87,56.81,56.83,29271.0,40.9282,40.9642,40.921,40.9354,29271.0
2015-10-19 13:00:00,56.84,56.85,56.78,56.79,27597.0,40.9426,40.9498,40.8994,40.9066,27597.0
2015-10-19 13:10:00,56.79,56.82,56.75,56.76,23827.0,40.9066,40.9282,40.8778,40.885,23827.0
2015-10-19 13:20:00,56.76,56.76,56.69,56.73,31854.0,40.885,40.885,40.8346,40.8634,31854.0
2015-10-19 13:30:00,56.72,56.75,56.71,56.73,30760.0,40.8562,40.8778,40.849,40.8634,30760.0
2015-10-19 13:40:00,56.73,56.73,56.67,56.7,40372.0,40.8634,40.8634,40.8202,40.8418,40372.0
2015-10-19 13:50:00,56.69,56.73,56.68,56.7,39394.0,40.8346,40.8634,40.8274,40.8418,39394.0
2015-10-19 14:00:00,56.7,56.71,56.65,56.67,31213.0,40.8418,40.849,40.8058,40.8202,31213.0
2015-10-19 14:10:00,56.68,56.68,56.62,56.63,25361.0,40.8274,40.8274,40.7842,40.7914,25361.0
2015-10-19 14:20:00,56.64,56.65,56.6,56.64,36712.0,40.7986,40.8058,40.7697,40.7986,36712.0
2015-10-19 14:30:00,56.64,56.7,56.64,56.67,30903.0,40.7986,40.8418,40.7986,40.8202,30903.0
2015-10-19 14:40:00,56.66,56.68,56.6,56.61,37569.0,40.813,40.8274,40.7697,40.7769,37569.0
2015-10-19 14:50:00,56.61,56.67,56.6,56.67,32630.0,40.7769,40.8202,40.7697,40.8202,32630.0
2015-10-19 15:00:00,56.67,56.71,56.65,56.67,74881.0,40.8202,40.849,40.8058,40.8202,74881.0
2015-10-19 15:10:00,56.66,56.68,56.63,56.63,95868.0,40.813,40.8274,40.7914,40.7914,95868.0
2015-10-19 15:20:00,56.64,56.71,56.63,56.63,40489.0,40.7986,40.849,40.7914,40.7914,40489.0
2015-10-19 15:30:00,56.63,56.68,56.62,56.64,58269.0,40.7914,40.8274,40.7842,40.7986,58269.0
2015-10-19 15:40:00,56.63,56.71,56.61,56.62,110615.0,40.7914,40.849,40.7769,40.7842,110615.0
2015-10-19 15:50:00,56.62,56.72,56.6,56.71,212387.0,40.7842,40.8562,40.7697,40.849,212387.0
2015-10-20 09:30:00,56.7,56.84,56.64,56.66,97000.0,40.8418,40.9426,40.7986,40.813,97000.0
2015-10-20 09:40:00,56.67,56.72,56.44,56.49,58903.0,40.8202,40.8562,40.6545,40.6905,58903.0
2015-10-20 09:50:00,56.49,56.64,56.43,56.47,167072.0,40.6905,40.7986,40.6473,40.6761,167072.0
2015-10-20 10:00:00,56.48,56.52,56.32,56.4,87525.0,40.6833,40.7121,40.5681,40.6257,87525.0
2015-10-20 10:10:00,56.41,56.48,56.32,56.37,33734.0,40.6329,40.6833,40.5681,40.6041,33734.0
2015-10-20 10:20:00,56.38,56.46,56.36,56.41,56217.0,40.6113,40.6689,40.5969,40.6329,56217.0
2015-10-20 10:30:00,56.41,56.47,56.39,56.47,57766.0,40.6329,40.6761,40.6185,40.6761,57766.0
2015-10-20 10:40:00,56.46,56.54,56.43,56.44,82208.0,40.6689,40.7265,40.6473,40.6545,82208.0
2015-10-20 10:50:00,56.44,56.5,56.44,56.5,30467.0,40.6545,40.6977,40.6545,40.6977,30467.0
2015-10-20 11:00:00,56.49,56.55,56.47,56.55,38613.0,40.6905,40.7337,40.6761,40.7337,38613.0
2015-10-20 11:10:00,56.54,56.56,56.48,56.55,41313.0,40.7265,40.7409,40.6833,40.7337,41313.0
2015-10-20 11:20:00,56.54,56.56,56.53,56.54,19381.0,40.7265,40.7409,40.7193,40.7265,19381.0
2015-10-20 11:30:00,56.55,56.55,56.47,56.53,18002.0,40.7337,40.7337,40.6761,40.7193,18002.0
2015-10-20 11:40:00,56.52,56.54,56.47,56.47,14888.0,40.7121,40.7265,40.6761,40.6761,14888.0
2015-10-20 11:50:00,56.47,56.51,56.42,56.48,14303.0,40.6761,40.7049,40.6401,40.6833,14303.0
2015-10-20 12:00:00,56.48,56.54,56.47,56.54,15696.0,40.6833,40.7265,40.6761,40.7265,15696.0
2015-10-20 12:10:00,56.54,56.55,56.52,56.52,17735.0,40.7265,40.7337,40.7121,40.7121,17735.0
2015-10-20 12:20:00,56.52,56.55,56.5,56.55,15027.0,40.7121,40.7337,40.6977,40.7337,15027.0
2015-10-20 12:30:00,56.54,56.55,56.5,56.54,26181.0,40.7265,40.7337,40.6977,40.7265,26181.0
2015-10-20 12:40:00,56.54,56.55,56.46,56.48,20423.0,40.7265,40.7337,40.6689,40.6833,20423.0
2015-10-20 12:50:00,56.48,56.5,56.46,56.49,13989.0,40.6833,40.6977,40.6689,40.6905,13989.0
2015-10-20 13:00:00,56.49,56.53,56.48,56.48,17287.0,40.6905,40.7193,40.6833,40.6833,17287.0
2015-10-20 13:10:00,56.49,56.55,56.49,56.5,22363.0,40.6905,40.7337,40.6905,40.6977,22363.0
2015-10-20 13:20:00,56.51,56.55,56.49,56.52,21245.0,40.7049,40.7337,40.6905,40.7121,21245.0
2015-10-20 13:30:00,56.52,56.53,56.47,56.48,18734.0,40.7121,40.7193,40.6761,40.6833,18734.0
2015-10-20 13:40:00,56.48,56.51,56.46,56.51,18871.0,40.6833,40.7049,40.6689,40.7049,18871.0
2015-10-20 13:50:00,56.51,56.55,56.48,56.51,17688.0,40.7049,40.7337,40.6833,40.7049,17688.0
2015-10-20 14:00:00,56.51,56.55,56.48,56.52,23167.0,40.7049,40.7337,40.6833,40.7121,23167.0
2015-10-20 14:10:00,56.52,56.55,56.51,56.55,19957.0,40.7121,40.7337,40.7049,40.7337,19957.0
2015-10-20 14:20:00,56.55,56.57,56.52,56.57,23706.0,40.7337,40.7481,40.7121,40.7481,23706.0
2015-10-20 14:30:00,56.57,56.59,56.51,56.55,23478.0,40.7481,40.7625,40.7049,40.7337,23478.0
2015-10-20 14:40:00,56.54,56.58,56.53,56.57,27097.0,40.7265,40.7553,40.7193,40.7481,27097.0
2015-10-20 14:50:00,56.57,56.62,56.56,56.58,34967.0,40.7481,40.7842,40.7409,40.7553,34967.0
2015-10-20 15:00:00,56.58,56.6,56.57,56.6,41472.0,40.7553,40.7697,40.7481,40.7697,41472.0
2015-10-20 15:10:00,56.59,56.61,56.5,56.51,38312.0,40.7625,40.7769,40.6977,40.7049,38312.0
2015-10-20 15:20:00,56.51,56.58,56.5,56.55,39761.0,40.7049,40.7553,40.6977,40.7337,39761.0
2015-10-20 15:30:00,56.56,56.59,56.54,56.56,38168.0,40.7409,40.7625,40.7265,40.7409,38168.0
2015-10-20 15:40:00,56.57,56.61,56.53,56.56,76534.0,40.7481,40.7769,40.7193,40.7409,76534.0
2015-10-20 15:50:00,56.56,56.63,56.53,56.61,152070.0,40.7409,40.7914,40.7193,40.7769,152070.0
2015-10-21 09:30:00,56.67,56.81,56.52,56.57,42400.0,40.8202,40.921,40.7121,40.7481,42400.0
2015-10-21 09:40:00,56.58,56.74,56.53,56.74,28230.0,40.7553,40.8706,40.7193,40.8706,28230.0
2015-10-21 09:50:00,56.75,56.87,56.7,56.86,26850.0,40.8778,40.9642,40.8418,40.957,26850.0
2015-10-21 10:00:00,56.84,56.85,56.72,56.82,29812.0,40.9426,40.9498,40.8562,40.9282,29812.0
2015-10-21 10:10:00,56.83,56.9,56.78,56.81,93069.0,40.9354,40.9858,40.8994,40.921,93069.0
2015-10-21 10:20:00,56.82,56.82,56.71,56.73,52575.0,40.9282,40.9282,40.849,40.8634,52575.0
2015-10-21 10:30:00,56.73,56.78,56.7,56.75,72106.0,40.8634,40.8994,40.8418,40.8778,72106.0
2015-10-21 10:40:00,56.76,56.86,56.75,56.85,95552.0,40.885,40.957,40.8778,40.9498,95552.0
2015-10-21 10:50:00,56.84,56.98,56.83,56.98,32126.0,40.9426,41.0435,40.9354,41.0435,32126.0
2015-10-21 11:00:00,56.99,56.99,56.91,56.92,29322.0,41.0507,41.0507,40.993,41.0002,29322.0
2015-10-21 11:10:00,56.91,56.99,56.91,56.98,29246.0,40.993,41.0507,40.993,41.0435,29246.0
2015-10-21 11:20:00,56.99,57.05,56.94,57.02,30336.0,41.0507,41.0939,41.0147,41.0723,30336.0
2015-10-21 11:30:00,57.03,57.05,56.99,57.05,59149.0,41.0795,41.0939,41.0507,41.0939,59149.0
2015-10-21 11:40:00,57.05,57.14,57.02,57.14,48019.0,41.0939,41.1587,41.0723,41.1587,48019.0
2015-10-21 11:50:00,57.13,57.19,57.13,57.18,45688.0,41.1515,41.1947,41.1515,41.1875,45688.0
2015-10-21 12:00:00,57.17,57.18,57.11,57.18,57304.0,41.1803,41.1875,41.1371,41.1875,57304.0
2015-10-21 12:10:00,57.17,57.2,57.15,57.19,17349.0,41.1803,41.2019,41.1659,41.1947,17349.0
2015-10-21 12:20:00,57.19,57.29,57.18,57.29,36090.0,41.1947,41.2668,41.1875,41.2668,36090.0
2015-10-21 12:30:00,57.29,57.34,57.28,57.34,40325.0,41.2668,41.3028,41.2596,41.3028,40325.0
2015-10-21 12:40:00,57.34,57.35,57.28,57.32,40327.0,41.3028,41.31,41.2596,41.2884,40327.0
2015-10-21 12:50:00,57.32,57.37,57.31,57.32,27366.0,41.2884,41.3244,41.2812,41.2884,27366.0
2015-10-21 13:00:00,57.31,57.31,57.2,57.22,39996.0,41.2812,41.2812,41.2019,41.2163,39996.0
2015-10-21 13:10:00,57.22,57.24,57.15,57.15,35084.0,41.2163,41.2307,41.1659,41.1659,35084.0
2015-10-21 13:20:00,57.14,57.15,57.01,57.01,34508.0,41.1587,41.1659,41.0651,41.0651,34508.0
2015-10-21 13:30:00,57.01,57.11,57.01,57.02,31188.0,41.0651,41.1371,41.0651,41.0723,31188.0
2015-10-21 13:40:00,57.03,57.07,57.02,57.06,25690.0,41.0795,41.1083,41.0723,41.1011,25690.0
2015-10-21 13:50:00,57.06,57.08,57.0,57.01,30070.0,41.1011,41.1155,41.0579,41.0651,30070.0
2015-10-21 14:00:00,57.0,57.05,56.96,57.02,30319.0,41.0579,41.0939,41.0291,41.0723,30319.0
2015-10-21 14:10:00,57.02,57.06,56.99,57.06,46998.0,41.0723,41.1011,41.0507,41.1011,46998.0
2015-10-21 14:20:00,57.05,57.1,57.02,57.08,38137.0,41.0939,41.1299,41.0723,41.1155,38137.0
2015-10-21 14:30:00,57.09,57.2,57.06,57.18,58015.0,41.1227,41.2019,41.1011,41.1875,58015.0
2015-10-21 14:40:00,57.18,57.22,57.17,57.2,31763.0,41.1875,41.2163,41.1803,41.2019,31763.0
2015-10-21 14:50:00,57.19,57.21,57.14,57.2,76396.0,41.1947,41.2091,41.1587,41.2019,76396.0
2015-10-21 15:00:00,57.2,57.22,57.19,57.2,59986.0,41.2019,41.2163,41.1947,41.2019,59986.0
2015-10-21 15:10:00,57.2,57.2,57.02,57.03,67089.0,41.2019,41.2019,41.0723,41.0795,67089.0
2015-10-21 15:20:00,57.02,57.08,57.01,57.05,64166.0,41.0723,41.1155,41.0651,41.0939,64166.0
2015-10-21 15:30:00,57.04,57.08,57.0,57.07,55273.0,41.0867,41.1155,41.0579,41.1083,55273.0
2015-10-21 15:40:00,57.07,57.09,56.96,57.03,163490.0,41.1083,41.1227,41.0291,41.0795,163490.0
2015-10-21 15:50:00,57.02,57.03,56.93,56.96,297966.0,41.0723,41.0795,41.0074,41.0291,297966.0
2015-10-22 09:30:00,57.26,57.52,57.25,57.37,66182.0,41.2452,41.4324,41.2379,41.3244,66182.0
2015-10-22 09:40:00,57.37,57.54,57.26,57.48,60078.0,41.3244,41.4468,41.2452,41.4036,60078.0
2015-10-22 09:50:00,57.48,57.68,57.46,57.64,67681.0,41.4036,41.5477,41.3892,41.5189,67681.0
2015-10-22 10:00:00,57.64,57.72,57.58,57.71,43026.0,41.5189,41.5765,41.4757,41.5693,43026.0
2015-10-22 10:10:00,57.71,57.81,57.65,57.79,42293.0,41.5693,41.6413,41.5261,41.6269,42293.0
2015-10-22 10:20:00,57.79,57.87,57.73,57.86,50563.0,41.6269,41.6845,41.5837,41.6773,50563.0
2015-10-22 10:30:00,57.86,57.89,57.8,57.87,44709.0,41.6773,41.6989,41.6341,41.6845,44709.0
2015-10-22 10:40:00,57.88,58.0,57.86,57.97,38891.0,41.6917,41.7782,41.6773,41.7566,38891.0
2015-10-22 10:50:00,57.97,58.06,57.95,58.05,163786.0,41.7566,41.8214,41.7422,41.8142,163786.0
2015-10-22 11:00:00,58.05,58.05,57.96,57.98,36360.0,41.8142,41.8142,41.7494,41.7638,36360.0
2015-10-22 11:10:00,57.99,58.02,57.94,57.96,50290.0,41.771,41.7926,41.735,41.7494,50290.0
2015-10-22 11:20:00,57.97,58.04,57.94,58.04,55962.0,41.7566,41.807,41.735,41.807,55962.0
2015-10-22 11:30:00,58.03,58.23,58.03,58.21,77529.0,41.7998,41.9439,41.7998,41.9294,77529.0
2015-10-22 11:40:00,58.21,58.31,58.19,58.27,72891.0,41.9294,42.0015,41.915,41.9727,72891.0
2015-10-22 11:50:00,58.27,58.33,58.27,58.3,34769.0,41.9727,42.0159,41.9727,41.9943,34769.0
2015-10-22 12:00:00,58.3,58.32,58.21,58.3,49320.0,41.9943,42.0087,41.9294,41.9943,49320.0
2015-10-22 12:10:00,58.3,58.41,58.28,58.4,44746.0,41.9943,42.0735,41.9799,42.0663,44746.0
2015-10-22 12:20:00,58.41,58.58,58.4,58.57,73796.0,42.0735,42.196,42.0663,42.1888,73796.0
2015-10-22 12:30:00,58.58,58.66,58.56,58.59,58418.0,42.196,42.2536,42.1816,42.2032,58418.0
2015-10-22 12:40:00,58.59,58.65,58.57,58.61,64220.0,42.2032,42.2464,42.1888,42.2176,64220.0
2015-10-22 12:50:00,58.61,58.7,58.61,58.69,62517.0,42.2176,42.2824,42.2176,42.2752,62517.0
2015-10-22 13:00:00,58.69,58.8,58.69,58.78,96761.0,42.2752,42.3544,42.2752,42.34,96761.0
2015-10-22 13:10:00,58.79,58.9,58.77,58.9,90897.0,42.3472,42.4265,42.3328,42.4265,90897.0
2015-10-22 13:20:00,58.9,58.91,58.83,58.85,74563.0,42.4265,42.4337,42.376,42.3905,74563.0
2015-10-22 13:30:00,58.85,58.85,58.77,58.77,44844.0,42.3905,42.3905,42.3328,42.3328,44844.0
2015-10-22 13:40:00,58.77,58.96,58.77,58.93,103552.0,42.3328,42.4697,42.3328,42.4481,103552.0
2015-10-22 13:50:00,58.93,58.96,58.86,58.86,197566.0,42.4481,42.4697,42.3977,42.3977,197566.0
2015-10-22 14:00:00,58.86,58.92,58.79,58.89,106534.0,42.3977,42.4409,42.3472,42.4193,106534.0
2015-10-22 14:10:00,58.9,59.01,58.88,58.93,192625.0,42.4265,42.5057,42.4121,42.4481,192625.0
2015-10-22 14:20:00,58.93,59.11,58.92,59.08,104997.0,42.4481,42.5777,42.4409,42.5561,104997.0
2015-10-22 14:30:00,59.07,59.11,58.99,59.1,56287.0,42.5489,42.5777,42.4913,42.5705,56287.0
2015-10-22 14:40:00,59.11,59.26,59.09,59.25,188841.0,42.5777,42.6858,42.5633,42.6786,188841.0
2015-10-22 14:50:00,59.25,59.26,59.12,59.21,106813.0,42.6786,42.6858,42.5849,42.6498,106813.0
2015-10-22 15:00:00,59.21,59.23,59.01,59.01,88964.0,42.6498,42.6642,42.5057,42.5057,88964.0
2015-10-22 15:10:00,59.0,59.21,58.97,59.16,105266.0,42.4985,42.6498,42.4769,42.6137,105266.0
2015-10-22 15:20:00,59.16,59.36,59.13,59.32,181312.0,42.6137,42.7578,42.5921,42.729,181312.0
2015-10-22 15:30:00,59.32,59.35,59.2,59.22,134957.0,42.729,42.7506,42.6426,42.657,134957.0
2015-10-22 15:40:00,59.23,59.35,59.19,59.2,147034.0,42.6642,42.7506,42.6354,42.6426,147034.0
2015-10-22 15:50:00,59.19,59.35,59.12,59.24,595402.0,42.6354,42.7506,42.5849,42.6714,595402.0
2015-10-23 09:30:00,59.23,59.25,58.22,58.48,449964.0,42.6642,42.6786,41.9367,42.1239,449964.0
2015-10-23 09:40:00,58.49,59.01,58.49,58.74,119834.0,42.1311,42.5057,42.1311,42.3112,119834.0
2015-10-23 09:50:00,58.74,58.77,58.53,58.63,120335.0,42.3112,42.3328,42.16,42.232,120335.0
2015-10-23 10:00:00,58.65,58.65,58.43,58.47,63327.0,42.2464,42.2464,42.0879,42.1167,63327.0
2015-10-23 10:10:00,58.47,58.49,58.11,58.16,169510.0,42.1167,42.1311,41.8574,41.8934,169510.0
2015-10-23 10:20:00,58.17,58.25,58.12,58.23,185544.0,41.9006,41.9583,41.8646,41.9439,185544.0
2015-10-23 10:30:00,58.23,58.29,58.22,58.25,40097.0,41.9439,41.9871,41.9367,41.9583,40097.0
2015-10-23 10:40:00,58.24,58.38,58.19,58.35,64510.0,41.9511,42.0519,41.915,42.0303,64510.0
2015-10-23 10:50:00,58.35,58.45,58.32,58.4,62339.0,42.0303,42.1023,42.0087,42.0663,62339.0
2015-10-23 11:00:00,58.41,58.46,58.36,58.44,51148.0,42.0735,42.1095,42.0375,42.0951,51148.0
2015-10-23 11:10:00,58.45,58.46,58.23,58.24,48582.0,42.1023,42.1095,41.9439,41.9511,48582.0
2015-10-23 11:20:00,58.24,58.34,58.23,58.3,70595.0,41.9511,42.0231,41.9439,41.9943,70595.0
2015-10-23 11:30:00,58.31,58.32,58.24,58.28,45585.0,42.0015,42.0087,41.9511,41.9799,45585.0
2015-10-23 11:40:00,58.29,58.38,58.27,58.35,43169.0,41.9871,42.0519,41.9727,42.0303,43169.0
2015-10-23 11:50:00,58.35,58.38,58.25,58.27,28449.0,42.0303,42.0519,41.9583,41.9727,28449.0
2015-10-23 12:00:00,58.28,58.34,58.27,58.32,24750.0,41.9799,42.0231,41.9727,42.0087,24750.0
2015-10-23 12:10:00,58.32,58.4,58.28,58.39,31144.0,42.0087,42.0663,41.9799,42.0591,31144.0
2015-10-23 12:20:00,58.4,58.42,58.31,58.36,44093.0,42.0663,42.0807,42.0015,42.0375,44093.0
2015-10-23 12:30:00,58.37,58.38,58.3,58.33,23067.0,42.0447,42.0519,41.9943,42.0159,23067.0
2015-10-23 12:40:00,58.32,58.38,58.31,58.38,24584.0,42.0087,42.0519,42.0015,42.0519,24584.0
2015-10-23 12:50:00,58.37,58.37,58.3,58.35,27488.0,42.0447,42.0447,41.9943,42.0303,27488.0
2015-10-23 13:00:00,58.35,58.35,58.29,58.29,19021.0,42.0303,42.0303,41.9871,41.9871,19021.0
2015-10-23 13:10:00,58.29,58.33,58.29,58.32,23881.0,41.9871,42.0159,41.9871,42.0087,23881.0
2015-10-23 13:20:00,58.32,58.41,58.32,58.38,37422.0,42.0087,42.0735,42.0087,42.0519,37422.0
2015-10-23 13:30:00,58.39,58.47,58.37,58.46,36113.0,42.0591,42.1167,42.0447,42.1095,36113.0
2015-10-23 13:40:00,58.46,58.52,58.46,58.5,24146.0,42.1095,42.1527,42.1095,42.1383,24146.0
2015-10-23 13:50:00,58.5,58.51,58.39,58.43,26856.0,42.1383,42.1455,42.0591,42.0879,26856.0
2015-10-23 14:00:00,58.43,58.47,58.38,58.4,30733.0,42.0879,42.1167,42.0519,42.0663,30733.0
2015-10-23 14:10:00,58.4,58.42,58.35,58.4,36831.0,42.0663,42.0807,42.0303,42.0663,36831.0
2015-10-23 14:20:00,58.4,58.47,58.37,58.37,50121.0,42.0663,42.1167,42.0447,42.0447,50121.0
2015-10-23 14:30:00,58.36,58.39,58.33,58.37,67770.0,42.0375,42.0591,42.0159,42.0447,67770.0
2015-10-23 14:40:00,58.38,58.41,58.36,58.39,109646.0,42.0519,42.0735,42.0375,42.0591,109646.0
2015-10-23 14:50:00,58.39,58.4,58.34,58.35,75305.0,42.0591,42.0663,42.0231,42.0303,75305.0
2015-10-23 15:00:00,58.36,58.38,58.3,58.35,42736.0,42.0375,42.0519,41.9943,42.0303,42736.0
2015-10-23 15:10:00,58.33,58.39,58.29,58.35,107214.0,42.0159,42.0591,41.9871,42.0303,107214.0
2015-10-23 15:20:00,58.35,58.36,58.31,58.34,66004.0,42.0303,42.0375,42.0015,42.0231,66004.0
2015-10-23 15:30:00,58.34,58.35,58.29,58.31,61149.0,42.0231,42.0303,41.9871,42.0015,61149.0
2015-10-23 15:40:00,58.31,58.38,58.29,58.3,115602.0,42.0015,42.0519,41.9871,41.9943,115602.0
2015-10-23 15:50:00,58.3,58.35,58.28,58.34,185300.0,41.9943,42.0303,41.9799,42.0231,185300.0
2015-10-26 09:30:00,58.46,58.5,58.21,58.33,44121.0,42.1095,42.1383,41.9294,42.0159,44121.0
2015-10-26 09:40:00,58.32,58.4,58.29,58.37,22668.0,42.0087,42.0663,41.9871,42.0447,22668.0
2015-10-26 09:50:00,58.35,58.48,58.35,58.42,73274.0,42.0303,42.1239,42.0303,42.0807,73274.0
2015-10-26 10:00:00,58.44,58.44,58.28,58.36,38346.0,42.0951,42.0951,41.9799,42.0375,38346.0
2015-10-26 10:10:00,58.36,58.41,58.35,58.39,54495.0,42.0375,42.0735,42.0303,42.0591,54495.0
2015-10-26 10:20:00,58.4,58.49,58.38,58.39,56055.0,42.0663,42.1311,42.0519,42.0591,56055.0
2015-10-26 10:30:00,58.4,58.46,58.36,58.44,25465.0,42.0663,42.1095,42.0375,42.0951,25465.0
2015-10-26 10:40:00,58.44,58.45,58.28,58.28,60527.0,42.0951,42.1023,41.9799,41.9799,60527.0
2015-10-26 10:50:00,58.29,58.32,58.24,58.31,18003.0,41.9871,42.0087,41.9511,42.0015,18003.0
2015-10-26 11:00:00,58.32,58.4,58.3,58.38,35915.0,42.0087,42.0663,41.9943,42.0519,35915.0
2015-10-26 11:10:00,58.37,58.4,58.31,58.33,23708.0,42.0447,42.0663,42.0015,42.0159,23708.0
2015-10-26 11:20:00,58.34,58.41,58.32,58.33,31126.0,42.0231,42.0735,42.0087,42.0159,31126.0
2015-10-26 11:30:00,58.32,58.39,58.32,58.39,21490.0,42.0087,42.0591,42.0087,42.0591,21490.0
2015-10-26 11:40:00,58.38,58.46,58.36,58.37,34670.0,42.0519,42.1095,42.0375,42.0447,34670.0
2015-10-26 11:50:00,58.36,58.4,58.34,58.37,25460.0,42.0375,42.0663,42.0231,42.0447,25460.0
2015-10-26 12:00:00,58.37,58.37,58.32,58.35,23034.0,42.0447,42.0447,42.0087,42.0303,23034.0
2015-10-26 12:10:00,58.34,58.34,58.23,58.23,18803.0,42.0231,42.0231,41.9439,41.9439,18803.0
2015-10-26 12:20:00,58.22,58.24,58.19,58.23,23646.0,41.9367,41.9511,41.915,41.9439,23646.0
2015-10-26 12:30:00,58.23,58.24,58.13,58.14,20046.0,41.9439,41.9511,41.8718,41.879,20046.0
2015-10-26 12:40:00,58.13,58.29,58.13,58.27,20371.0,41.8718,41.9871,41.8718,41.9727,20371.0
2015-10-26 12:50:00,58.27,58.31,58.23,58.26,25278.0,41.9727,42.0015,41.9439,41.9655,25278.0
2015-10-26 13:00:00,58.27,58.3,58.22,58.23,21979.0,41.9727,41.9943,41.9367,41.9439,21979.0
2015-10-26 13:10:00,58.23,58.23,58.16,58.18,30445.0,41.9439,41.9439,41.8934,41.9078,30445.0
2015-10-26 13:20:00,58.18,58.22,58.17,58.22,20700.0,41.9078,41.9367,41.9006,41.9367,20700.0
2015-10-26 13:30:00,58.21,58.3,58.21,58.28,37380.0,41.9294,41.9943,41.9294,41.9799,37380.0
2015-10-26 13:40:00,58.28,58.32,58.24,58.27,26058.0,41.9799,42.0087,41.9511,41.9727,26058.0
2015-10-26 13:50:00,58.26,58.37,58.25,58.32,48330.0,41.9655,42.0447,41.9583,42.0087,48330.0
2015-10-26 14:00:00,58.31,58.43,58.31,58.38,53933.0,42.0015,42.0879,42.0015,42.0519,53933.0
2015-10-26 14:10:00,58.39,58.42,58.35,58.4,56560.0,42.0591,42.0807,42.0303,42.0663,56560.0
2015-10-26 14:20:00,58.39,58.42,58.36,58.36,52309.0,42.0591,42.0807,42.0375,42.0375,52309.0
2015-10-26 14:30:00,58.36,58.42,58.35,58.4,46236.0,42.0375,42.0807,42.0303,42.0663,46236.0
2015-10-26 14:40:00,58.4,58.42,58.36,58.37,61012.0,42.0663,42.0807,42.0375,42.0447,61012.0
2015-10-26 14:50:00,58.38,58.41,58.36,58.4,50170.0,42.0519,42.0735,42.0375,42.0663,50170.0
2015-10-26 15:00:00,58.4,58.4,58.32,58.38,55531.0,42.0663,42.0663,42.0087,42.0519,55531.0
2015-10-26 15:10:00,58.37,58.45,58.35,58.36,108409.0,42.0447,42.1023,42.0303,42.0375,108409.0
2015-10-26 15:20:00,58.36,58.39,58.34,58.38,37310.0,42.0375,42.0591,42.0231,42.0519,37310.0
2015-10-26 15:30:00,58.38,58.39,58.3,58.3,39788.0,42.0519,42.0591,41.9943,41.9943,39788.0
2015-10-26 15:40:00,58.3,58.37,58.25,58.32,79689.0,41.9943,42.0447,41.9583,42.0087,79689.0
2015-10-26 15:50:00,58.32,58.36,58.3,58.31,136208.0,42.0087,42.0375,41.9943,42.0015,136208.0
2015-10-27 09:30:00,58.02,58.3,57.81,58.23,58086.0,41.7926,41.9943,41.6413,41.9439,58086.0
2015-10-27 09:40:00,58.25,58.4,58.18,58.39,46563.0,41.9583,42.0663,41.9078,42.0591,46563.0
2015-10-27 09:50:00,58.38,58.38,58.23,58.3,40288.0,42.0519,42.0519,41.9439,41.9943,40288.0
2015-10-27 10:00:00,58.31,58.36,58.23,58.29,86096.0,42.0015,42.0375,41.9439,41.9871,86096.0
2015-10-27 10:10:00,58.3,58.33,58.24,58.3,40997.0,41.9943,42.0159,41.9511,41.9943,40997.0
2015-10-27 10:20:00,58.3,58.36,58.28,58.33,40032.0,41.9943,42.0375,41.9799,42.0159,40032.0
2015-10-27 10:30:00,58.33,58.36,58.27,58.29,89859.0,42.0159,42.0375,41.9727,41.9871,89859.0
2015-10-27 10:40:00,58.28,58.36,58.22,58.24,37408.0,41.9799,42.0375,41.9367,41.9511,37408.0
2015-10-27 10:50:00,58.24,58.35,58.24,58.31,38035.0,41.9511,42.0303,41.9511,42.0015,38035.0
2015-10-27 11:00:00,58.31,58.38,58.29,58.34,48105.0,42.0015,42.0519,41.9871,42.0231,48105.0
2015-10-27 11:10:00,58.34,58.36,58.28,58.31,37178.0,42.0231,42.0375,41.9799,42.0015,37178.0
2015-10-27 11:20:00,58.31,58.31,58.22,58.23,66454.0,42.0015,42.0015,41.9367,41.9439,66454.0
2015-10-27 11:30:00,58.23,58.28,58.2,58.2,17495.0,41.9439,41.9799,41.9222,41.9222,17495.0
2015-10-27 11:40:00,58.19,58.31,58.19,58.3,16857.0,41.915,42.0015,41.915,41.9943,16857.0
2015-10-27 11:50:00,58.31,58.31,58.14,58.15,25357.0,42.0015,42.0015,41.879,41.8862,25357.0
2015-10-27 12:00:00,58.17,58.18,58.08,58.11,48038.0,41.9006,41.9078,41.8358,41.8574,48038.0
2015-10-27 12:10:00,58.11,58.11,58.05,58.05,55047.0,41.8574,41.8574,41.8142,41.8142,55047.0
2015-10-27 12:20:00,58.06,58.12,58.06,58.08,26083.0,41.8214,41.8646,41.8214,41.8358,26083.0
2015-10-27 12:30:00,58.08,58.14,58.05,58.14,62354.0,41.8358,41.879,41.8142,41.879,62354.0
2015-10-27 12:40:00,58.14,58.28,58.12,58.28,17173.0,41.879,41.9799,41.8646,41.9799,17173.0
2015-10-27 12:50:00,58.28,58.28,58.11,58.11,16332.0,41.9799,41.9799,41.8574,41.8574,16332.0
2015-10-27 13:00:00,58.11,58.11,58.06,58.1,57500.0,41.8574,41.8574,41.8214,41.8502,57500.0
2015-10-27 13:10:00,58.09,58.12,58.03,58.1,33222.0,41.843,41.8646,41.7998,41.8502,33222.0
2015-10-27 13:20:00,58.11,58.13,58.08,58.11,12234.0,41.8574,41.8718,41.8358,41.8574,12234.0
2015-10-27 13:30:00,58.1,58.15,58.08,58.09,28072.0,41.8502,41.8862,41.8358,41.843,28072.0
2015-10-27 13:40:00,58.08,58.1,58.05,58.05,9106.0,41.8358,41.8502,41.8142,41.8142,9106.0
2015-10-27 13:50:00,58.05,58.07,58.0,58.05,21911.0,41.8142,41.8286,41.7782,41.8142,21911.0
2015-10-27 14:00:00,58.04,58.1,58.03,58.08,16454.0,41.807,41.8502,41.7998,41.8358,16454.0
2015-10-27 14:10:00,58.08,58.1,57.99,58.01,36444.0,41.8358,41.8502,41.771,41.7854,36444.0
2015-10-27 14:20:00,58.0,58.1,57.99,58.1,33177.0,41.7782,41.8502,41.771,41.8502,33177.0
2015-10-27 14:30:00,58.11,58.14,58.09,58.12,14454.0,41.8574,41.879,41.843,41.8646,14454.0
2015-10-27 14:40:00,58.11,58.12,58.08,58.12,14905.0,41.8574,41.8646,41.8358,41.8646,14905.0
2015-10-27 14:50:00,58.12,58.17,58.09,58.11,17731.0,41.8646,41.9006,41.843,41.8574,17731.0
2015-10-27 15:00:00,58.11,58.19,58.1,58.17,27013.0,41.8574,41.915,41.8502,41.9006,27013.0
2015-10-27 15:10:00,58.17,58.25,58.17,58.24,35542.0,41.9006,41.9583,41.9006,41.9511,35542.0
2015-10-27 15:20:00,58.23,58.32,58.21,58.29,26700.0,41.9439,42.0087,41.9294,41.9871,26700.0
2015-10-27 15:30:00,58.29,58.31,58.2,58.25,52731.0,41.9871,42.0015,41.9222,41.9583,52731.0
2015-10-27 15:40:00,58.24,58.27,58.21,58.25,63682.0,41.9511,41.9727,41.9294,41.9583,63682.0
2015-10-27 15:50:00,58.25,58.28,58.2,58.23,268275.0,41.9583,41.9799,41.9222,41.9439,268275.0
2015-10-28 09:30:00,58.49,58.49,58.03,58.27,113121.0,42.1311,42.1311,41.7998,41.9727,113121.0
2015-10-28 09:40:00,58.28,58.34,58.13,58.2,92922.0,41.9799,42.0231,41.8718,41.9222,92922.0
2015-10-28 09:50:00,58.22,58.37,58.17,58.37,58031.0,41.9367,42.0447,41.9006,42.0447,58031.0
2015-10-28 10:00:00,58.37,58.41,58.21,58.21,44721.0,42.0447,42.0735,41.9294,41.9294,44721.0
2015-10-28 10:10:00,58.21,58.29,58.16,58.28,28870.0,41.9294,41.9871,41.8934,41.9799,28870.0
2015-10-28 10:20:00,58.28,58.32,58.22,58.24,33363.0,41.9799,42.0087,41.9367,41.9511,33363.0
2015-10-28 10:30:00,58.25,58.28,58.2,58.22,37252.0,41.9583,41.9799,41.9222,41.9367,37252.0
2015-10-28 10:40:00,58.23,58.38,58.23,58.37,49022.0,41.9439,42.0519,41.9439,42.0447,49022.0
2015-10-28 10:50:00,58.37,58.39,58.31,58.39,28027.0,42.0447,42.0591,42.0015,42.0591,28027.0
2015-10-28 11:00:00,58.39,58.43,58.38,58.42,64143.0,42.0591,42.0879,42.0519,42.0807,64143.0
2015-10-28 11:10:00,58.43,58.54,58.42,58.52,37118.0,42.0879,42.1672,42.0807,42.1527,37118.0
2015-10-28 11:20:00,58.52,58.53,58.47,58.5,36164.0,42.1527,42.16,42.1167,42.1383,36164.0
2015-10-28 11:30:00,58.51,58.51,58.45,58.48,23233.0,42.1455,42.1455,42.1023,42.1239,23233.0
2015-10-28 11:40:00,58.48,58.5,58.46,58.5,33719.0,42.1239,42.1383,42.1095,42.1383,33719.0
2015-10-28 11:50:00,58.5,58.53,58.47,58.52,49438.0,42.1383,42.16,42.1167,42.1527,49438.0
2015-10-28 12:00:00,58.51,58.52,58.46,58.49,22458.0,42.1455,42.1527,42.1095,42.1311,22458.0
2015-10-28 12:10:00,58.48,58.53,58.47,58.53,23073.0,42.1239,42.16,42.1167,42.16,23073.0
2015-10-28 12:20:00,58.53,58.55,58.48,58.52,28478.0,42.16,42.1744,42.1239,42.1527,28478.0
2015-10-28 12:30:00,58.51,58.52,58.41,58.44,39097.0,42.1455,42.1527,42.0735,42.0951,39097.0
2015-10-28 12:40:00,58.44,58.44,58.34,58.39,36682.0,42.0951,42.0951,42.0231,42.0591,36682.0
2015-10-28 12:50:00,58.4,58.42,58.34,58.34,16589.0,42.0663,42.0807,42.0231,42.0231,16589.0
2015-10-28 13:00:00,58.33,58.38,58.27,58.28,12173.0,42.0159,42.0519,41.9727,41.9799,12173.0
2015-10-28 13:10:00,58.27,58.3,58.26,58.29,17852.0,41.9727,41.9943,41.9655,41.9871,17852.0
2015-10-28 13:20:00,58.29,58.3,58.25,58.26,19593.0,41.9871,41.9943,41.9583,41.9655,19593.0
2015-10-28 13:30:00,58.25,58.35,58.25,58.35,36606.0,41.9583,42.0303,41.9583,42.0303,36606.0
2015-10-28 13:40:00,58.36,58.42,58.36,58.39,19576.0,42.0375,42.0807,42.0375,42.0591,19576.0
2015-10-28 13:50:00,58.4,58.52,58.37,58.5,29734.0,42.0663,42.1527,42.0447,42.1383,29734.0
2015-10-28 14:00:00,58.5,58.5,57.97,57.98,60547.0,42.1383,42.1383,41.7566,41.7638,60547.0
2015-10-28 14:10:00,57.98,57.99,57.69,57.78,72317.0,41.7638,41.771,41.5549,41.6197,72317.0
2015-10-28 14:20:00,57.76,57.93,57.75,57.88,30584.0,41.6053,41.7278,41.5981,41.6917,30584.0
2015-10-28 14:30:00,57.88,57.88,57.71,57.79,38509.0,41.6917,41.6917,41.5693,41.6269,38509.0
2015-10-28 14:40:00,57.8,57.86,57.74,57.76,46681.0,41.6341,41.6773,41.5909,41.6053,46681.0
2015-10-28 14:50:00,57.76,57.9,57.73,57.85,143384.0,41.6053,41.7062,41.5837,41.6701,143384.0
2015-10-28 15:00:00,57.85,57.97,57.8,57.89,102983.0,41.6701,41.7566,41.6341,41.6989,102983.0
2015-10-28 15:10:00,57.88,57.89,57.8,57.8,76778.0,41.6917,41.6989,41.6341,41.6341,76778.0
2015-10-28 15:20:00,57.8,57.85,57.77,57.84,52743.0,41.6341,41.6701,41.6125,41.6629,52743.0
2015-10-28 15:30:00,57.84,57.99,57.84,57.97,84446.0,41.6629,41.771,41.6629,41.7566,84446.0
2015-10-28 15:40:00,57.96,58.11,57.95,58.06,62099.0,41.7494,41.8574,41.7422,41.8214,62099.0
2015-10-28 15:50:00,58.06,58.13,58.02,58.11,207204.0,41.8214,41.8718,41.7926,41.8574,207204.0
2015-10-29 09:30:00,58.03,58.25,57.75,57.83,46655.0,41.7998,41.9583,41.5981,41.6557,46655.0
2015-10-29 09:40:00,57.83,57.83,57.67,57.68,23578.0,41.6557,41.6557,41.5405,41.5477,23578.0
2015-10-29 09:50:00,57.67,57.79,57.64,57.77,22149.0,41.5405,41.6269,41.5189,41.6125,22149.0
2015-10-29 10:00:00,57.77,57.93,57.73,57.8,19377.0,41.6125,41.7278,41.5837,41.6341,19377.0
2015-10-29 10:10:00,57.81,57.93,57.81,57.84,35639.0,41.6413,41.7278,41.6413,41.6629,35639.0
2015-10-29 10:20:00,57.84,57.9,57.76,57.77,40072.0,41.6629,41.7062,41.6053,41.6125,40072.0
2015-10-29 10:30:00,57.76,57.87,57.74,57.87,20553.0,41.6053,41.6845,41.5909,41.6845,20553.0
2015-10-29 10:40:00,57.88,57.88,57.7,57.7,23601.0,41.6917,41.6917,41.5621,41.5621,23601.0
2015-10-29 10:50:00,57.7,57.9,57.7,57.86,21068.0,41.5621,41.7062,41.5621,41.6773,21068.0
2015-10-29 11:00:00,57.85,57.9,57.81,57.9,20198.0,41.6701,41.7062,41.6413,41.7062,20198.0
2015-10-29 11:10:00,57.91,57.92,57.84,57.87,10393.0,41.7134,41.7206,41.6629,41.6845,10393.0
2015-10-29 11:20:00,57.87,57.94,57.82,57.91,49601.0,41.6845,41.735,41.6485,41.7134,49601.0
2015-10-29 11:30:00,57.9,57.99,57.9,57.91,15899.0,41.7062,41.771,41.7062,41.7134,15899.0
2015-10-29 11:40:00,57.91,57.95,57.9,57.93,23485.0,41.7134,41.7422,41.7062,41.7278,23485.0
2015-10-29 11:50:00,57.93,57.93,57.88,57.92,13043.0,41.7278,41.7278,41.6917,41.7206,13043.0
2015-10-29 12:00:00,57.93,57.93,57.88,57.9,15874.0,41.7278,41.7278,41.6917,41.7062,15874.0
2015-10-29 12:10:00,57.9,57.97,57.88,57.97,25430.0,41.7062,41.7566,41.6917,41.7566,25430.0
2015-10-29 12:20:00,57.97,58.01,57.95,58.01,18762.0,41.7566,41.7854,41.7422,41.7854,18762.0
2015-10-29 12:30:00,58.01,58.02,57.96,57.96,12663.0,41.7854,41.7926,41.7494,41.7494,12663.0
2015-10-29 12:40:00,57.96,58.02,57.95,57.95,23068.0,41.7494,41.7926,41.7422,41.7422,23068.0
2015-10-29 12:50:00,57.95,57.98,57.93,57.93,9853.0,41.7422,41.7638,41.7278,41.7278,9853.0
2015-10-29 13:00:00,57.93,58.02,57.93,58.02,26509.0,41.7278,41.7926,41.7278,41.7926,26509.0
2015-10-29 13:10:00,58.01,58.03,57.98,58.01,10725.0,41.7854,41.7998,41.7638,41.7854,10725.0
2015-10-29 13:20:00,58.01,58.03,57.99,58.0,19515.0,41.7854,41.7998,41.771,41.7782,19515.0
2015-10-29 13:30:00,58.01,58.01,57.95,57.97,16063.0,41.7854,41.7854,41.7422,41.7566,16063.0
2015-10-29 13:40:00,57.97,58.01,57.97,57.99,20470.0,41.7566,41.7854,41.7566,41.771,20470.0
2015-10-29 13:50:00,57.99,58.01,57.96,57.96,16886.0,41.771,41.7854,41.7494,41.7494,16886.0
2015-10-29 14:00:00,57.96,58.05,57.95,58.01,31632.0,41.7494,41.8142,41.7422,41.7854,31632.0
2015-10-29 14:10:00,58.01,58.04,58.0,58.01,28147.0,41.7854,41.807,41.7782,41.7854,28147.0
2015-10-29 14:20:00,58.02,58.05,58.01,58.05,36113.0,41.7926,41.8142,41.7854,41.8142,36113.0
2015-10-29 14:30:00,58.05,58.06,57.98,58.0,19023.0,41.8142,41.8214,41.7638,41.7782,19023.0
2015-10-29 14:40:00,58.0,58.03,57.99,58.0,30388.0,41.7782,41.7998,41.771,41.7782,30388.0
2015-10-29 14:50:00,58.01,58.1,58.01,58.1,31928.0,41.7854,41.8502,41.7854,41.8502,31928.0
2015-10-29 15:00:00,58.09,58.13,58.06,58.12,29163.0,41.843,41.8718,41.8214,41.8646,29163.0
2015-10-29 15:10:00,58.12,58.25,58.12,58.25,37884.0,41.8646,41.9583,41.8646,41.9583,37884.0
2015-10-29 15:20:00,58.24,58.25,58.18,58.21,61276.0,41.9511,41.9583,41.9078,41.9294,61276.0
2015-10-29 15:30:00,58.22,58.3,58.21,58.29,71691.0,41.9367,41.9943,41.9294,41.9871,71691.0
2015-10-29 15:40:00,58.29,58.37,58.24,58.26,87395.0,41.9871,42.0447,41.9511,41.9655,87395.0
2015-10-29 15:50:00,58.26,58.28,58.17,58.19,171515.0,41.9655,41.9799,41.9006,41.915,171515.0
2015-10-30 09:30:00,58.12,58.19,57.91,58.14,47395.0,41.8646,41.915,41.7134,41.879,47395.0
2015-10-30 09:40:00,58.12,58.3,58.05,58.08,28554.0,41.8646,41.9943,41.8142,41.8358,28554.0
2015-10-30 09:50:00,58.07,58.11,57.99,58.04,24661.0,41.8286,41.8574,41.771,41.807,24661.0
2015-10-30 10:00:00,58.07,58.12,57.96,58.11,45339.0,41.8286,41.8646,41.7494,41.8574,45339.0
2015-10-30 10:10:00,58.09,58.14,57.95,58.14,32518.0,41.843,41.879,41.7422,41.879,32518.0
2015-10-30 10:20:00,58.14,58.14,57.97,58.01,37196.0,41.879,41.879,41.7566,41.7854,37196.0
2015-10-30 10:30:00,58.02,58.1,58.02,58.04,52501.0,41.7926,41.8502,41.7926,41.807,52501.0
2015-10-30 10:40:00,58.04,58.15,58.04,58.14,49831.0,41.807,41.8862,41.807,41.879,49831.0
2015-10-30 10:50:00,58.14,58.21,58.14,58.16,28951.0,41.879,41.9294,41.879,41.8934,28951.0
2015-10-30 11:00:00,58.14,58.21,58.09,58.2,38516.0,41.879,41.9294,41.843,41.9222,38516.0
2015-10-30 11:10:00,58.2,58.21,58.11,58.15,26874.0,41.9222,41.9294,41.8574,41.8862,26874.0
2015-10-30 11:20:00,58.15,58.18,58.11,58.16,21065.0,41.8862,41.9078,41.8574,41.8934,21065.0
2015-10-30 11:30:00,58.17,58.2,58.15,58.16,67346.0,41.9006,41.9222,41.8862,41.8934,67346.0
2015-10-30 11:40:00,58.16,58.22,58.16,58.17,43566.0,41.8934,41.9367,41.8934,41.9006,43566.0
2015-10-30 11:50:00,58.17,58.24,58.13,58.21,23555.0,41.9006,41.9511,41.8718,41.9294,23555.0
2015-10-30 12:00:00,58.21,58.26,58.2,58.26,29964.0,41.9294,41.9655,41.9222,41.9655,29964.0
2015-10-30 12:10:00,58.27,58.3,58.25,58.3,33854.0,41.9727,41.9943,41.9583,41.9943,33854.0
2015-10-30 12:20:00,58.3,58.3,58.26,58.27,34606.0,41.9943,41.9943,41.9655,41.9727,34606.0
2015-10-30 12:30:00,58.27,58.39,58.27,58.38,50716.0,41.9727,42.0591,41.9727,42.0519,50716.0
2015-10-30 12:40:00,58.39,58.44,58.35,58.41,27456.0,42.0591,42.0951,42.0303,42.0735,27456.0
2015-10-30 12:50:00,58.41,58.54,58.4,58.49,31307.0,42.0735,42.1672,42.0663,42.1311,31307.0
2015-10-30 13:00:00,58.5,58.53,58.45,58.47,43364.0,42.1383,42.16,42.1023,42.1167,43364.0
2015-10-30 13:10:00,58.47,58.49,58.44,58.45,16273.0,42.1167,42.1311,42.0951,42.1023,16273.0
2015-10-30 13:20:00,58.45,58.52,58.44,58.49,28394.0,42.1023,42.1527,42.0951,42.1311,28394.0
2015-10-30 13:30:00,58.49,58.52,58.47,58.51,23027.0,42.1311,42.1527,42.1167,42.1455,23027.0
2015-10-30 13:40:00,58.51,58.56,58.46,58.54,29933.0,42.1455,42.1816,42.1095,42.1672,29933.0
2015-10-30 13:50:00,58.53,58.53,58.5,58.53,22479.0,42.16,42.16,42.1383,42.16,22479.0
2015-10-30 14:00:00,58.53,58.58,58.5,58.58,48487.0,42.16,42.196,42.1383,42.196,48487.0
2015-10-30 14:10:00,58.58,58.63,58.57,58.6,35867.0,42.196,42.232,42.1888,42.2104,35867.0
2015-10-30 14:20:00,58.6,58.61,58.53,58.54,54570.0,42.2104,42.2176,42.16,42.1672,54570.0
2015-10-30 14:30:00,58.53,58.6,58.53,58.57,44935.0,42.16,42.2104,42.16,42.1888,44935.0
2015-10-30 14:40:00,58.56,58.58,58.49,58.51,42315.0,42.1816,42.196,42.1311,42.1455,42315.0
2015-10-30 14:50:00,58.51,58.54,58.41,58.42,33635.0,42.1455,42.1672,42.0735,42.0807,33635.0
2015-10-30 15:00:00,58.42,58.42,58.32,58.37,43890.0,42.0807,42.0807,42.0087,42.0447,43890.0
2015-10-30 15:10:00,58.36,58.36,58.26,58.27,69930.0,42.0375,42.0375,41.9655,41.9727,69930.0
2015-10-30 15:20:00,58.26,58.32,58.18,58.18,43090.0,41.9655,42.0087,41.9078,41.9078,43090.0
2015-10-30 15:30:00,58.18,58.24,58.16,58.23,73249.0,41.9078,41.9511,41.8934,41.9439,73249.0
2015-10-30 15:40:00,58.24,58.33,58.22,58.3,100589.0,41.9511,42.0159,41.9367,41.9943,100589.0
2015-10-30 15:50:00,58.3,58.31,58.11,58.11,220171.0,41.9943,42.0015,41.8574,41.8574,220171.0
2015-11-02 09:30:00,58.18,58.26,57.97,58.14,119492.0,41.9078,41.9655,41.7566,41.879,119492.0
2015-11-02 09:40:00,58.14,58.16,57.9,57.94,45117.0,41.879,41.8934,41.7062,41.735,45117.0
2015-11-02 09:50:00,57.95,58.04,57.88,57.89,63177.0,41.7422,41.807,41.6917,41.6989,63177.0
2015-11-02 10:00:00,57.89,57.9,57.64,57.64,48337.0,41.6989,41.7062,41.5189,41.5189,48337.0
2015-11-02 10:10:00,57.65,57.83,57.64,57.77,47074.0,41.5261,41.6557,41.5189,41.6125,47074.0
2015-11-02 10:20:00,57.76,57.82,57.71,57.73,36674.0,41.6053,41.6485,41.5693,41.5837,36674.0
2015-11-02 10:30:00,57.73,57.75,57.66,57.7,29150.0,41.5837,41.5981,41.5333,41.5621,29150.0
2015-11-02 10:40:00,57.7,57.72,57.66,57.7,44063.0,41.5621,41.5765,41.5333,41.5621,44063.0
2015-11-02 10:50:00,57.7,57.71,57.67,57.69,26781.0,41.5621,41.5693,41.5405,41.5549,26781.0
2015-11-02 11:00:00,57.68,57.83,57.65,57.78,55417.0,41.5477,41.6557,41.5261,41.6197,55417.0
2015-11-02 11:10:00,57.79,57.79,57.64,57.64,24914.0,41.6269,41.6269,41.5189,41.5189,24914.0
2015-11-02 11:20:00,57.65,57.68,57.6,57.65,34722.0,41.5261,41.5477,41.4901,41.5261,34722.0
2015-11-02 11:30:00,57.65,57.72,57.65,57.71,32426.0,41.5261,41.5765,41.5261,41.5693,32426.0
2015-11-02 11:40:00,57.72,57.73,57.63,57.67,22486.0,41.5765,41.5837,41.5117,41.5405,22486.0
2015-11-02 11:50:00,57.67,57.67,57.61,57.64,17333.0,41.5405,41.5405,41.4973,41.5189,17333.0
2015-11-02 12:00:00,57.64,57.68,57.61,57.62,68742.0,41.5189,41.5477,41.4973,41.5045,68742.0
2015-11-02 12:10:00,57.61,57.62,57.58,57.61,32180.0,41.4973,41.5045,41.4757,41.4973,32180.0
2015-11-02 12:20:00,57.61,57.62,57.58,57.61,16128.0,41.4973,41.5045,41.4757,41.4973,16128.0
2015-11-02 12:30:00,57.6,57.61,57.55,57.59,21437.0,41.4901,41.4973,41.454,41.4829,21437.0
2015-11-02 12:40:00,57.6,57.61,57.55,57.6,23643.0,41.4901,41.4973,41.454,41.4901,23643.0
2015-11-02 12:50:00,57.6,57.64,57.59,57.64,19829.0,41.4901,41.5189,41.4829,41.5189,19829.0
2015-11-02 13:00:00,57.64,57.66,57.62,57.64,18468.0,41.5189,41.5333,41.5045,41.5189,18468.0
2015-11-02 13:10:00,57.63,57.64,57.59,57.64,19016.0,41.5117,41.5189,41.4829,41.5189,19016.0
2015-11-02 13:20:00,57.65,57.69,57.65,57.67,28800.0,41.5261,41.5549,41.5261,41.5405,28800.0
2015-11-02 13:30:00,57.67,57.72,57.64,57.7,36889.0,41.5405,41.5765,41.5189,41.5621,36889.0
2015-11-02 13:40:00,57.7,57.74,57.7,57.73,18146.0,41.5621,41.5909,41.5621,41.5837,18146.0
2015-11-02 13:50:00,57.73,57.77,57.71,57.77,15259.0,41.5837,41.6125,41.5693,41.6125,15259.0
2015-11-02 14:00:00,57.76,57.79,57.73,57.75,32906.0,41.6053,41.6269,41.5837,41.5981,32906.0
2015-11-02 14:10:00,57.74,57.77,57.72,57.76,26822.0,41.5909,41.6125,41.5765,41.6053,26822.0
2015-11-02 14:20:00,57.77,57.84,57.77,57.79,51697.0,41.6125,41.6629,41.6125,41.6269,51697.0
2015-11-02 14:30:00,57.79,57.85,57.78,57.84,20719.0,41.6269,41.6701,41.6197,41.6629,20719.0
2015-11-02 14:40:00,57.84,57.88,57.83,57.86,35657.0,41.6629,41.6917,41.6557,41.6773,35657.0
2015-11-02 14:50:00,57.86,57.91,57.85,57.89,24489.0,41.6773,41.7134,41.6701,41.6989,24489.0
2015-11-02 15:00:00,57.9,57.96,57.87,57.92,63616.0,41.7062,41.7494,41.6845,41.7206,63616.0
2015-11-02 15:10:00,57.92,57.96,57.92,57.93,35697.0,41.7206,41.7494,41.7206,41.7278,35697.0
2015-11-02 15:20:00,57.94,57.94,57.88,57.91,44206.0,41.735,41.735,41.6917,41.7134,44206.0
2015-11-02 15:30:00,57.91,57.95,57.89,57.93,49470.0,41.7134,41.7422,41.6989,41.7278,49470.0
2015-11-02 15:40:00,57.94,58.0,57.89,57.91,69916.0,41.735,41.7782,41.6989,41.7134,69916.0
2015-11-02 15:50:00,57.92,57.99,57.9,57.97,90145.0,41.7206,41.771,41.7062,41.7566,90145.0
2015-11-03 09:30:00,57.69,57.71,57.11,57.27,94988.0,41.5549,41.5693,41.1371,41.2524,94988.0
2015-11-03 09:40:00,57.31,57.42,57.05,57.09,60389.0,41.2812,41.3604,41.0939,41.1227,60389.0
2015-11-03 09:50:00,57.09,57.25,57.09,57.17,122073.0,41.1227,41.2379,41.1227,41.1803,122073.0
2015-11-03 10:00:00,57.19,57.42,57.17,57.31,115260.0,41.1947,41.3604,41.1803,41.2812,115260.0
2015-11-03 10:10:00,57.31,57.39,57.22,57.39,89727.0,41.2812,41.3388,41.2163,41.3388,89727.0
2015-11-03 10:20:00,57.39,57.48,57.39,57.44,37624.0,41.3388,41.4036,41.3388,41.3748,37624.0
2015-11-03 10:30:00,57.44,57.44,57.39,57.43,37177.0,41.3748,41.3748,41.3388,41.3676,37177.0
2015-11-03 10:40:00,57.42,57.43,57.27,57.28,37135.0,41.3604,41.3676,41.2524,41.2596,37135.0
2015-11-03 10:50:00,57.29,57.36,57.21,57.21,31098.0,41.2668,41.3172,41.2091,41.2091,31098.0
2015-11-03 11:00:00,57.22,57.26,57.17,57.21,42230.0,41.2163,41.2452,41.1803,41.2091,42230.0
2015-11-03 11:10:00,57.2,57.23,57.15,57.17,38591.0,41.2019,41.2235,41.1659,41.1803,38591.0
2015-11-03 11:20:00,57.16,57.27,57.13,57.26,160554.0,41.1731,41.2524,41.1515,41.2452,160554.0
2015-11-03 11:30:00,57.25,57.35,57.24,57.26,124411.0,41.2379,41.31,41.2307,41.2452,124411.0
2015-11-03 11:40:00,57.26,57.3,57.2,57.24,44234.0,41.2452,41.274,41.2019,41.2307,44234.0
2015-11-03 11:50:00,57.24,57.27,57.21,57.23,88593.0,41.2307,41.2524,41.2091,41.2235,88593.0
2015-11-03 12:00:00,57.24,57.24,57.15,57.19,57847.0,41.2307,41.2307,41.1659,41.1947,57847.0
2015-11-03 12:10:00,57.19,57.2,57.14,57.15,68690.0,41.1947,41.2019,41.1587,41.1659,68690.0
2015-11-03 12:20:00,57.16,57.2,57.14,57.19,61513.0,41.1731,41.2019,41.1587,41.1947,61513.0
2015-11-03 12:30:00,57.2,57.23,57.16,57.17,52086.0,41.2019,41.2235,41.1731,41.1803,52086.0
2015-11-03 12:40:00,57.17,57.2,57.16,57.19,33720.0,41.1803,41.2019,41.1731,41.1947,33720.0
2015-11-03 12:50:00,57.19,57.2,57.15,57.15,41306.0,41.1947,41.2019,41.1659,41.1659,41306.0
2015-11-03 13:00:00,57.16,57.19,57.14,57.14,85264.0,41.1731,41.1947,41.1587,41.1587,85264.0
2015-11-03 13:10:00,57.15,57.16,57.12,57.15,80053.0,41.1659,41.1731,41.1443,41.1659,80053.0
2015-11-03 13:20:00,57.15,57.19,57.14,57.14,89236.0,41.1659,41.1947,41.1587,41.1587,89236.0
2015-11-03 13:30:00,57.14,57.15,57.11,57.13,60958.0,41.1587,41.1659,41.1371,41.1515,60958.0
2015-11-03 13:40:00,57.13,57.16,57.12,57.15,76450.0,41.1515,41.1731,41.1443,41.1659,76450.0
2015-11-03 13:50:00,57.15,57.16,57.11,57.13,128042.0,41.1659,41.1731,41.1371,41.1515,128042.0
2015-11-03 14:00:00,57.13,57.26,57.13,57.26,130960.0,41.1515,41.2452,41.1515,41.2452,130960.0
2015-11-03 14:10:00,57.25,57.31,57.22,57.23,40259.0,41.2379,41.2812,41.2163,41.2235,40259.0
2015-11-03 14:20:00,57.23,57.28,57.23,57.28,56027.0,41.2235,41.2596,41.2235,41.2596,56027.0
2015-11-03 14:30:00,57.28,57.36,57.28,57.35,107135.0,41.2596,41.3172,41.2596,41.31,107135.0
2015-11-03 14:40:00,57.35,57.41,57.34,57.36,79345.0,41.31,41.3532,41.3028,41.3172,79345.0
2015-11-03 14:50:00,57.36,57.38,57.25,57.25,39267.0,41.3172,41.3316,41.2379,41.2379,39267.0
2015-11-03 15:00:00,57.25,57.26,57.19,57.21,62483.0,41.2379,41.2452,41.1947,41.2091,62483.0
2015-11-03 15:10:00,57.22,57.28,57.22,57.27,108865.0,41.2163,41.2596,41.2163,41.2524,108865.0
2015-11-03 15:20:00,57.27,57.28,57.22,57.25,98761.0,41.2524,41.2596,41.2163,41.2379,98761.0
2015-11-03 15:30:00,57.24,57.26,57.18,57.24,86878.0,41.2307,41.2452,41.1875,41.2307,86878.0
2015-11-03 15:40:00,57.25,57.26,57.19,57.24,79884.0,41.2379,41.2452,41.1947,41.2307,79884.0
2015-11-03 15:50:00,57.25,57.32,57.23,57.31,169347.0,41.2379,41.2884,41.2235,41.2812,169347.0
2015-11-04 09:30:00,57.51,57.56,57.34,57.43,64093.0,41.4252,41.4612,41.3028,41.3676,64093.0
2015-11-04 09:40:00,57.41,57.51,57.38,57.48,28962.0,41.3532,41.4252,41.3316,41.4036,28962.0
2015-11-04 09:50:00,57.48,57.5,57.37,57.47,39719.0,41.4036,41.418,41.3244,41.3964,39719.0
2015-11-04 10:00:00,57.46,57.47,57.32,57.36,80326.0,41.3892,41.3964,41.2884,41.3172,80326.0
2015-11-04 10:10:00,57.37,57.44,57.34,57.44,30500.0,41.3244,41.3748,41.3028,41.3748,30500.0
2015-11-04 10:20:00,57.44,57.46,57.38,57.43,38938.0,41.3748,41.3892,41.3316,41.3676,38938.0
2015-11-04 10:30:00,57.43,57.54,57.42,57.51,53969.0,41.3676,41.4468,41.3604,41.4252,53969.0
2015-11-04 10:40:00,57.51,57.54,57.47,57.53,32292.0,41.4252,41.4468,41.3964,41.4396,32292.0
2015-11-04 10:50:00,57.53,57.58,57.46,57.46,26744.0,41.4396,41.4757,41.3892,41.3892,26744.0
2015-11-04 11:00:00,57.46,57.46,57.36,57.37,46620.0,41.3892,41.3892,41.3172,41.3244,46620.0
2015-11-04 11:10:00,57.38,57.44,57.35,57.35,69442.0,41.3316,41.3748,41.31,41.31,69442.0
2015-11-04 11:20:00,57.34,57.4,57.33,57.38,41036.0,41.3028,41.346,41.2956,41.3316,41036.0
2015-11-04 11:30:00,57.37,57.41,57.31,57.32,30855.0,41.3244,41.3532,41.2812,41.2884,30855.0
2015-11-04 11:40:00,57.31,57.32,57.25,57.29,72601.0,41.2812,41.2884,41.2379,41.2668,72601.0
2015-11-04 11:50:00,57.29,57.33,57.27,57.28,74292.0,41.2668,41.2956,41.2524,41.2596,74292.0
2015-11-04 12:00:00,57.28,57.32,57.24,57.32,23635.0,41.2596,41.2884,41.2307,41.2884,23635.0
2015-11-04 12:10:00,57.32,57.37,57.3,57.33,18862.0,41.2884,41.3244,41.274,41.2956,18862.0
2015-11-04 12:20:00,57.32,57.35,57.26,57.26,17225.0,41.2884,41.31,41.2452,41.2452,17225.0
2015-11-04 12:30:00,57.26,57.33,57.23,57.23,36126.0,41.2452,41.2956,41.2235,41.2235,36126.0
2015-11-04 12:40:00,57.22,57.26,57.19,57.21,15883.0,41.2163,41.2452,41.1947,41.2091,15883.0
2015-11-04 12:50:00,57.21,57.34,57.21,57.33,15618.0,41.2091,41.3028,41.2091,41.2956,15618.0
2015-11-04 13:00:00,57.34,57.34,57.2,57.2,26512.0,41.3028,41.3028,41.2019,41.2019,26512.0
2015-11-04 13:10:00,57.2,57.28,57.2,57.22,22578.0,41.2019,41.2596,41.2019,41.2163,22578.0
2015-11-04 13:20:00,57.21,57.28,57.21,57.26,16215.0,41.2091,41.2596,41.2091,41.2452,16215.0
2015-11-04 13:30:00,57.27,57.29,57.25,57.28,16637.0,41.2524,41.2668,41.2379,41.2596,16637.0
2015-11-04 13:40:00,57.28,57.3,57.24,57.3,22394.0,41.2596,41.274,41.2307,41.274,22394.0
2015-11-04 13:50:00,57.29,57.32,57.28,57.32,18218.0,41.2668,41.2884,41.2596,41.2884,18218.0
2015-11-04 14:00:00,57.32,57.39,57.29,57.37,33368.0,41.2884,41.3388,41.2668,41.3244,33368.0
2015-11-04 14:10:00,57.37,57.4,57.36,57.39,32292.0,41.3244,41.346,41.3172,41.3388,32292.0
2015-11-04 14:20:00,57.4,57.4,57.31,57.33,24188.0,41.346,41.346,41.2812,41.2956,24188.0
2015-11-04 14:30:00,57.34,57.42,57.34,57.41,58816.0,41.3028,41.3604,41.3028,41.3532,58816.0
2015-11-04 14:40:00,57.41,57.42,57.33,57.38,36167.0,41.3532,41.3604,41.2956,41.3316,36167.0
2015-11-04 14:50:00,57.38,57.42,57.34,57.41,42284.0,41.3316,41.3604,41.3028,41.3532,42284.0
2015-11-04 15:00:00,57.42,57.43,57.32,57.37,138437.0,41.3604,41.3676,41.2884,41.3244,138437.0
2015-11-04 15:10:00,57.37,57.38,57.3,57.31,81234.0,41.3244,41.3316,41.274,41.2812,81234.0
2015-11-04 15:20:00,57.32,57.4,57.31,57.36,44226.0,41.2884,41.346,41.2812,41.3172,44226.0
2015-11-04 15:30:00,57.36,57.38,57.26,57.26,62185.0,41.3172,41.3316,41.2452,41.2452,62185.0
2015-11-04 15:40:00,57.27,57.28,57.16,57.18,100086.0,41.2524,41.2596,41.1731,41.1875,100086.0
2015-11-04 15:50:00,57.18,57.3,57.15,57.28,340516.0,41.1875,41.274,41.1659,41.2596,340516.0
2015-11-05 09:30:00,57.25,57.47,57.1,57.38,70022.0,41.2379,41.3964,41.1299,41.3316,70022.0
2015-11-05 09:40:00,57.37,57.38,57.09,57.15,141879.0,41.3244,41.3316,41.1227,41.1659,141879.0
2015-11-05 09:50:00,57.14,57.29,57.13,57.29,29640.0,41.1587,41.2668,41.1515,41.2668,29640.0
2015-11-05 10:00:00,57.29,57.35,57.19,57.2,39033.0,41.2668,41.31,41.1947,41.2019,39033.0
2015-11-05 10:10:00,57.2,57.33,57.2,57.3,28228.0,41.2019,41.2956,41.2019,41.274,28228.0
2015-11-05 10:20:00,57.3,57.38,57.3,57.33,61522.0,41.274,41.3316,41.274,41.2956,61522.0
2015-11-05 10:30:00,57.33,57.33,57.19,57.22,38195.0,41.2956,41.2956,41.1947,41.2163,38195.0
2015-11-05 10:40:00,57.22,57.29,57.14,57.21,38212.0,41.2163,41.2668,41.1587,41.2091,38212.0
2015-11-05 10:50:00,57.21,57.27,57.16,57.16,43475.0,41.2091,41.2524,41.1731,41.1731,43475.0
2015-11-05 11:00:00,57.17,57.19,57.09,57.09,34126.0,41.1803,41.1947,41.1227,41.1227,34126.0
2015-11-05 11:10:00,57.09,57.28,57.09,57.24,32962.0,41.1227,41.2596,41.1227,41.2307,32962.0
2015-11-05 11:20:00,57.25,57.27,57.21,57.22,42096.0,41.2379,41.2524,41.2091,41.2163,42096.0
2015-11-05 11:30:00,57.22,57.23,57.15,57.16,38903.0,41.2163,41.2235,41.1659,41.1731,38903.0
2015-11-05 11:40:00,57.15,57.25,57.15,57.17,153847.0,41.1659,41.2379,41.1659,41.1803,153847.0
2015-11-05 11:50:00,57.17,57.22,57.16,57.21,82192.0,41.1803,41.2163,41.1731,41.2091,82192.0
2015-11-05 12:00:00,57.21,57.31,57.19,57.29,49361.0,41.2091,41.2812,41.1947,41.2668,49361.0
2015-11-05 12:10:00,57.28,57.29,57.19,57.23,74713.0,41.2596,41.2668,41.1947,41.2235,74713.0
2015-11-05 12:20:00,57.23,57.33,57.23,57.32,26383.0,41.2235,41.2956,41.2235,41.2884,26383.0
2015-11-05 12:30:00,57.32,57.33,57.26,57.29,32075.0,41.2884,41.2956,41.2452,41.2668,32075.0
2015-11-05 12:40:00,57.3,57.33,57.29,57.3,25410.0,41.274,41.2956,41.2668,41.274,25410.0
2015-11-05 12:50:00,57.3,57.33,57.28,57.32,33593.0,41.274,41.2956,41.2596,41.2884,33593.0
2015-11-05 13:00:00,57.32,57.37,57.3,57.37,69252.0,41.2884,41.3244,41.274,41.3244,69252.0
2015-11-05 13:10:00,57.36,57.41,57.35,57.36,39810.0,41.3172,41.3532,41.31,41.3172,39810.0
2015-11-05 13:20:00,57.37,57.38,57.31,57.35,42694.0,41.3244,41.3316,41.2812,41.31,42694.0
2015-11-05 13:30:00,57.34,57.42,57.34,57.4,36730.0,41.3028,41.3604,41.3028,41.346,36730.0
2015-11-05 13:40:00,57.39,57.5,57.39,57.5,31992.0,41.3388,41.418,41.3388,41.418,31992.0
2015-11-05 13:50:00,57.5,57.56,57.47,57.53,38613.0,41.418,41.4612,41.3964,41.4396,38613.0
2015-11-05 14:00:00,57.53,57.56,57.49,57.5,23127.0,41.4396,41.4612,41.4108,41.418,23127.0
2015-11-05 14:10:00,57.49,57.5,57.45,57.45,34752.0,41.4108,41.418,41.382,41.382,34752.0
2015-11-05 14:20:00,57.46,57.5,57.44,57.49,26902.0,41.3892,41.418,41.3748,41.4108,26902.0
2015-11-05 14:30:00,57.5,57.51,57.45,57.48,25628.0,41.418,41.4252,41.382,41.4036,25628.0
2015-11-05 14:40:00,57.49,57.57,57.49,57.55,18742.0,41.4108,41.4684,41.4108,41.454,18742.0
2015-11-05 14:50:00,57.55,57.66,57.54,57.57,89174.0,41.454,41.5333,41.4468,41.4684,89174.0
2015-11-05 15:00:00,57.58,57.58,57.52,57.55,27798.0,41.4757,41.4757,41.4324,41.454,27798.0
2015-11-05 15:10:00,57.55,57.6,57.48,57.58,69842.0,41.454,41.4901,41.4036,41.4757,69842.0
2015-11-05 15:20:00,57.58,57.62,57.56,57.59,55031.0,41.4757,41.5045,41.4612,41.4829,55031.0
2015-11-05 15:30:00,57.59,57.63,57.58,57.62,48035.0,41.4829,41.5117,41.4757,41.5045,48035.0
2015-11-05 15:40:00,57.63,57.67,57.56,57.59,77819.0,41.5117,41.5405,41.4612,41.4829,77819.0
2015-11-05 15:50:00,57.59,57.67,57.59,57.63,146374.0,41.4829,41.5405,41.4829,41.5117,146374.0
2015-11-06 09:30:00,57.31,57.32,57.02,57.04,71542.0,41.2812,41.2884,41.0723,41.0867,71542.0
2015-11-06 09:40:00,57.03,57.05,56.73,56.74,49323.0,41.0795,41.0939,40.8634,40.8706,49323.0
2015-11-06 09:50:00,56.73,56.75,56.53,56.54,79623.0,40.8634,40.8778,40.7193,40.7265,79623.0
2015-11-06 10:00:00,56.54,56.56,56.29,56.42,120531.0,40.7265,40.7409,40.5464,40.6401,120531.0
2015-11-06 10:10:00,56.43,56.44,56.22,56.26,88823.0,40.6473,40.6545,40.496,40.5248,88823.0
2015-11-06 10:20:00,56.26,56.43,56.23,56.3,142342.0,40.5248,40.6473,40.5032,40.5537,142342.0
2015-11-06 10:30:00,56.3,56.38,56.29,56.36,48644.0,40.5537,40.6113,40.5464,40.5969,48644.0
2015-11-06 10:40:00,56.36,56.48,56.36,56.43,72711.0,40.5969,40.6833,40.5969,40.6473,72711.0
2015-11-06 10:50:00,56.43,56.43,56.31,56.32,82832.0,40.6473,40.6473,40.5609,40.5681,82832.0
2015-11-06 11:00:00,56.33,56.35,56.28,56.28,86331.0,40.5753,40.5897,40.5392,40.5392,86331.0
2015-11-06 11:10:00,56.28,56.28,56.15,56.24,45419.0,40.5392,40.5392,40.4456,40.5104,45419.0
2015-11-06 11:20:00,56.25,56.32,56.17,56.32,65978.0,40.5176,40.5681,40.46,40.5681,65978.0
2015-11-06 11:30:00,56.32,56.4,56.26,56.38,74510.0,40.5681,40.6257,40.5248,40.6113,74510.0
2015-11-06 11:40:00,56.39,56.47,56.37,56.45,70378.0,40.6185,40.6761,40.6041,40.6617,70378.0
2015-11-06 11:50:00,56.44,56.54,56.44,56.45,68858.0,40.6545,40.7265,40.6545,40.6617,68858.0
2015-11-06 12:00:00,56.45,56.5,56.43,56.44,51151.0,40.6617,40.6977,40.6473,40.6545,51151.0
2015-11-06 12:10:00,56.44,56.48,56.41,56.41,38969.0,40.6545,40.6833,40.6329,40.6329,38969.0
2015-11-06 12:20:00,56.41,56.43,56.3,56.33,43067.0,40.6329,40.6473,40.5537,40.5753,43067.0
2015-11-06 12:30:00,56.33,56.33,56.21,56.25,36761.0,40.5753,40.5753,40.4888,40.5176,36761.0
2015-11-06 12:40:00,56.25,56.3,56.22,56.28,31818.0,40.5176,40.5537,40.496,40.5392,31818.0
2015-11-06 12:50:00,56.28,56.34,56.27,56.32,30152.0,40.5392,40.5825,40.532,40.5681,30152.0
2015-11-06 13:00:00,56.32,56.36,56.3,56.35,38920.0,40.5681,40.5969,40.5537,40.5897,38920.0
2015-11-06 13:10:00,56.34,56.41,56.34,56.36,46844.0,40.5825,40.6329,40.5825,40.5969,46844.0
2015-11-06 13:20:00,56.36,56.45,56.35,56.44,31923.0,40.5969,40.6617,40.5897,40.6545,31923.0
2015-11-06 13:30:00,56.44,56.45,56.4,56.41,63691.0,40.6545,40.6617,40.6257,40.6329,63691.0
2015-11-06 13:40:00,56.41,56.42,56.36,56.41,42125.0,40.6329,40.6401,40.5969,40.6329,42125.0
2015-11-06 13:50:00,56.41,56.55,56.41,56.54,38891.0,40.6329,40.7337,40.6329,40.7265,38891.0
2015-11-06 14:00:00,56.55,56.76,56.55,56.73,85035.0,40.7337,40.885,40.7337,40.8634,85035.0
2015-11-06 14:10:00,56.73,56.79,56.73,56.74,72324.0,40.8634,40.9066,40.8634,40.8706,72324.0
2015-11-06 14:20:00,56.74,56.77,56.7,56.75,42336.0,40.8706,40.8922,40.8418,40.8778,42336.0
2015-11-06 14:30:00,56.75,56.75,56.44,56.44,161173.0,40.8778,40.8778,40.6545,40.6545,161173.0
2015-11-06 14:40:00,56.44,56.47,56.4,56.43,56078.0,40.6545,40.6761,40.6257,40.6473,56078.0
2015-11-06 14:50:00,56.43,56.45,56.39,56.44,58426.0,40.6473,40.6617,40.6185,40.6545,58426.0
2015-11-06 15:00:00,56.45,56.57,56.41,56.51,131255.0,40.6617,40.7481,40.6329,40.7049,131255.0
2015-11-06 15:10:00,56.51,56.52,56.4,56.45,111742.0,40.7049,40.7121,40.6257,40.6617,111742.0
2015-11-06 15:20:00,56.45,56.51,56.43,56.51,93296.0,40.6617,40.7049,40.6473,40.7049,93296.0
2015-11-06 15:30:00,56.51,56.59,56.48,56.5,139607.0,40.7049,40.7625,40.6833,40.6977,139607.0
2015-11-06 15:40:00,56.49,56.56,56.47,56.53,93198.0,40.6905,40.7409,40.6761,40.7193,93198.0
2015-11-06 15:50:00,56.54,56.58,56.47,56.58,192335.0,40.7265,40.7553,40.6761,40.7553,192335.0
2015-11-09 09:30:00,56.38,56.39,56.18,56.25,77714.0,40.6113,40.6185,40.4672,40.5176,77714.0
2015-11-09 09:40:00,56.23,56.26,56.04,56.11,60514.0,40.5032,40.5248,40.3664,40.4168,60514.0
2015-11-09 09:50:00,56.13,56.18,55.97,56.04,67030.0,40.4312,40.4672,40.3159,40.3664,67030.0
2015-11-09 10:00:00,56.07,56.09,55.99,56.03,63650.0,40.388,40.4024,40.3304,40.3592,63650.0
2015-11-09 10:10:00,56.04,56.11,55.98,56.05,42797.0,40.3664,40.4168,40.3232,40.3736,42797.0
2015-11-09 10:20:00,56.05,56.05,55.99,56.03,100188.0,40.3736,40.3736,40.3304,40.3592,100188.0
2015-11-09 10:30:00,56.02,56.22,56.01,56.22,173100.0,40.352,40.496,40.3448,40.496,173100.0
2015-11-09 10:40:00,56.21,56.22,56.09,56.1,94954.0,40.4888,40.496,40.4024,40.4096,94954.0
2015-11-09 10:50:00,56.1,56.15,56.04,56.1,37660.0,40.4096,40.4456,40.3664,40.4096,37660.0
2015-11-09 11:00:00,56.1,56.1,56.0,56.02,27182.0,40.4096,40.4096,40.3376,40.352,27182.0
2015-11-09 11:10:00,56.02,56.08,56.0,56.08,40857.0,40.352,40.3952,40.3376,40.3952,40857.0
2015-11-09 11:20:00,56.08,56.2,56.06,56.15,73694.0,40.3952,40.4816,40.3808,40.4456,73694.0
2015-11-09 11:30:00,56.16,56.28,56.15,56.27,44435.0,40.4528,40.5392,40.4456,40.532,44435.0
2015-11-09 11:40:00,56.26,56.27,56.18,56.25,47552.0,40.5248,40.532,40.4672,40.5176,47552.0
2015-11-09 11:50:00,56.25,56.31,56.2,56.31,26370.0,40.5176,40.5609,40.4816,40.5609,26370.0
2015-11-09 12:00:00,56.3,56.37,56.25,56.37,54358.0,40.5537,40.6041,40.5176,40.6041,54358.0
2015-11-09 12:10:00,56.37,56.42,56.33,56.34,37201.0,40.6041,40.6401,40.5753,40.5825,37201.0
2015-11-09 12:20:00,56.33,56.36,56.29,56.3,36056.0,40.5753,40.5969,40.5464,40.5537,36056.0
2015-11-09 12:30:00,56.31,56.37,56.27,56.36,39115.0,40.5609,40.6041,40.532,40.5969,39115.0
2015-11-09 12:40:00,56.37,56.41,56.32,56.33,31403.0,40.6041,40.6329,40.5681,40.5753,31403.0
2015-11-09 12:50:00,56.33,56.33,56.27,56.28,29590.0,40.5753,40.5753,40.532,40.5392,29590.0
2015-11-09 13:00:00,56.28,56.28,56.15,56.2,25059.0,40.5392,40.5392,40.4456,40.4816,25059.0
2015-11-09 13:10:00,56.19,56.2,56.14,56.17,26330.0,40.4744,40.4816,40.4384,40.46,26330.0
2015-11-09 13:20:00,56.16,56.25,56.15,56.24,28847.0,40.4528,40.5176,40.4456,40.5104,28847.0
2015-11-09 13:30:00,56.24,56.32,56.21,56.29,30571.0,40.5104,40.5681,40.4888,40.5464,30571.0
2015-11-09 13:40:00,56.29,56.33,56.25,56.27,23158.0,40.5464,40.5753,40.5176,40.532,23158.0
2015-11-09 13:50:00,56.28,56.29,56.24,56.27,33959.0,40.5392,40.5464,40.5104,40.532,33959.0
2015-11-09 14:00:00,56.27,56.34,56.22,56.33,49650.0,40.532,40.5825,40.496,40.5753,49650.0
2015-11-09 14:10:00,56.33,56.34,56.26,56.3,37668.0,40.5753,40.5825,40.5248,40.5537,37668.0
2015-11-09 14:20:00,56.3,56.38,56.28,56.36,36338.0,40.5537,40.6113,40.5392,40.5969,36338.0
2015-11-09 14:30:00,56.36,56.42,56.27,56.28,36889.0,40.5969,40.6401,40.532,40.5392,36889.0
2015-11-09 14:40:00,56.28,56.3,56.23,56.28,42463.0,40.5392,40.5537,40.5032,40.5392,42463.0
2015-11-09 14:50:00,56.3,56.32,56.23,56.25,46300.0,40.5537,40.5681,40.5032,40.5176,46300.0
2015-11-09 15:00:00,56.25,56.26,56.14,56.15,45922.0,40.5176,40.5248,40.4384,40.4456,45922.0
2015-11-09 15:10:00,56.15,56.18,56.07,56.13,66967.0,40.4456,40.4672,40.388,40.4312,66967.0
2015-11-09 15:20:00,56.13,56.32,56.1,56.31,117773.0,40.4312,40.5681,40.4096,40.5609,117773.0
2015-11-09 15:30:00,56.32,56.46,56.31,56.45,101460.0,40.5681,40.6689,40.5609,40.6617,101460.0
2015-11-09 15:40:00,56.46,56.67,56.46,56.64,190855.0,40.6689,40.8202,40.6689,40.7986,190855.0
2015-11-09 15:50:00,56.64,56.65,56.41,56.45,442732.0,40.7986,40.8058,40.6329,40.6617,442732.0
2015-11-10 09:30:00,56.29,56.68,56.27,56.63,68437.0,40.5464,40.8274,40.532,40.7914,68437.0
2015-11-10 09:40:00,56.63,56.73,56.46,56.47,26039.0,40.7914,40.8634,40.6689,40.6761,26039.0
2015-11-10 09:50:00,56.46,56.54,56.4,56.44,39613.0,40.6689,40.7265,40.6257,40.6545,39613.0
2015-11-10 10:00:00,56.43,56.66,56.42,56.61,26687.0,40.6473,40.813,40.6401,40.7769,26687.0
2015-11-10 10:10:00,56.61,56.67,56.56,56.57,51909.0,40.7769,40.8202,40.7409,40.7481,51909.0
2015-11-10 10:20:00,56.57,56.69,56.52,56.67,42448.0,40.7481,40.8346,40.7121,40.8202,42448.0
2015-11-10 10:30:00,56.67,56.78,56.66,56.75,62072.0,40.8202,40.8994,40.813,40.8778,62072.0
2015-11-10 10:40:00,56.75,56.76,56.6,56.64,36799.0,40.8778,40.885,40.7697,40.7986,36799.0
2015-11-10 10:50:00,56.65,56.66,56.6,56.61,28825.0,40.8058,40.813,40.7697,40.7769,28825.0
2015-11-10 11:00:00,56.61,56.69,56.61,56.64,47742.0,40.7769,40.8346,40.7769,40.7986,47742.0
2015-11-10 11:10:00,56.63,56.73,56.61,56.68,33756.0,40.7914,40.8634,40.7769,40.8274,33756.0
2015-11-10 11:20:00,56.69,56.71,56.6,56.63,36284.0,40.8346,40.849,40.7697,40.7914,36284.0
2015-11-10 11:30:00,56.64,56.71,56.64,56.65,39061.0,40.7986,40.849,40.7986,40.8058,39061.0
2015-11-10 11:40:00,56.64,56.81,56.64,56.79,42110.0,40.7986,40.921,40.7986,40.9066,42110.0
2015-11-10 11:50:00,56.8,56.82,56.76,56.8,43589.0,40.9138,40.9282,40.885,40.9138,43589.0
2015-11-10 12:00:00,56.79,56.8,56.75,56.79,41320.0,40.9066,40.9138,40.8778,40.9066,41320.0
2015-11-10 12:10:00,56.78,56.84,56.76,56.77,29089.0,40.8994,40.9426,40.885,40.8922,29089.0
2015-11-10 12:20:00,56.76,56.77,56.67,56.72,42390.0,40.885,40.8922,40.8202,40.8562,42390.0
2015-11-10 12:30:00,56.71,56.73,56.62,56.69,46084.0,40.849,40.8634,40.7842,40.8346,46084.0
2015-11-10 12:40:00,56.67,56.73,56.67,56.71,24610.0,40.8202,40.8634,40.8202,40.849,24610.0
2015-11-10 12:50:00,56.71,56.71,56.68,56.69,20111.0,40.849,40.849,40.8274,40.8346,20111.0
2015-11-10 13:00:00,56.68,56.69,56.6,56.61,44348.0,40.8274,40.8346,40.7697,40.7769,44348.0
2015-11-10 13:10:00,56.61,56.66,56.59,56.62,29126.0,40.7769,40.813,40.7625,40.7842,29126.0
2015-11-10 13:20:00,56.61,56.65,56.59,56.65,28597.0,40.7769,40.8058,40.7625,40.8058,28597.0
2015-11-10 13:30:00,56.66,56.71,56.65,56.7,28494.0,40.813,40.849,40.8058,40.8418,28494.0
2015-11-10 13:40:00,56.7,56.76,56.65,56.72,46889.0,40.8418,40.885,40.8058,40.8562,46889.0
2015-11-10 13:50:00,56.73,56.8,56.72,56.74,41432.0,40.8634,40.9138,40.8562,40.8706,41432.0
2015-11-10 14:00:00,56.73,56.78,56.73,56.74,44306.0,40.8634,40.8994,40.8634,40.8706,44306.0
2015-11-10 14:10:00,56.73,56.75,56.71,56.74,26446.0,40.8634,40.8778,40.849,40.8706,26446.0
2015-11-10 14:20:00,56.73,56.79,56.73,56.77,41967.0,40.8634,40.9066,40.8634,40.8922,41967.0
2015-11-10 14:30:00,56.76,56.8,56.69,56.7,64531.0,40.885,40.9138,40.8346,40.8418,64531.0
2015-11-10 14:40:00,56.69,56.76,56.68,56.73,63730.0,40.8346,40.885,40.8274,40.8634,63730.0
2015-11-10 14:50:00,56.74,56.77,56.69,56.7,40208.0,40.8706,40.8922,40.8346,40.8418,40208.0
2015-11-10 15:00:00,56.69,56.7,56.62,56.69,76294.0,40.8346,40.8418,40.7842,40.8346,76294.0
2015-11-10 15:10:00,56.7,56.71,56.58,56.59,70425.0,40.8418,40.849,40.7553,40.7625,70425.0
2015-11-10 15:20:00,56.59,56.63,56.57,56.62,59696.0,40.7625,40.7914,40.7481,40.7842,59696.0
2015-11-10 15:30:00,56.63,56.73,56.62,56.64,175405.0,40.7914,40.8634,40.7842,40.7986,175405.0
2015-11-10 15:40:00,56.65,56.74,56.63,56.69,124992.0,40.8058,40.8706,40.7914,40.8346,124992.0
2015-11-10 15:50:00,56.69,56.69,56.6,56.67,259548.0,40.8346,40.8346,40.7697,40.8202,259548.0
2015-11-11 09:30:00,56.83,56.9,56.67,56.85,40320.0,40.9354,40.9858,40.8202,40.9498,40320.0
2015-11-11 09:40:00,56.87,56.97,56.85,56.96,58139.0,40.9642,41.0363,40.9498,41.0291,58139.0
2015-11-11 09:50:00,56.97,57.03,56.92,56.95,45209.0,41.0363,41.0795,41.0002,41.0219,45209.0
2015-11-11 10:00:00,56.97,57.03,56.91,57.02,23507.0,41.0363,41.0795,40.993,41.0723,23507.0
2015-11-11 10:10:00,57.03,57.09,56.96,56.98,48222.0,41.0795,41.1227,41.0291,41.0435,48222.0
2015-11-11 10:20:00,56.96,56.99,56.92,56.96,19795.0,41.0291,41.0507,41.0002,41.0291,19795.0
2015-11-11 10:30:00,56.96,56.98,56.89,56.93,19269.0,41.0291,41.0435,40.9786,41.0074,19269.0
2015-11-11 10:40:00,56.93,56.96,56.89,56.95,17591.0,41.0074,41.0291,40.9786,41.0219,17591.0
2015-11-11 10:50:00,56.96,57.06,56.91,57.05,29188.0,41.0291,41.1011,40.993,41.0939,29188.0
2015-11-11 11:00:00,57.05,57.08,57.0,57.08,33549.0,41.0939,41.1155,41.0579,41.1155,33549.0
2015-11-11 11:10:00,57.08,57.15,57.07,57.14,41596.0,41.1155,41.1659,41.1083,41.1587,41596.0
2015-11-11 11:20:00,57.14,57.15,57.12,57.14,33717.0,41.1587,41.1659,41.1443,41.1587,33717.0
2015-11-11 11:30:00,57.14,57.22,57.13,57.13,45178.0,41.1587,41.2163,41.1515,41.1515,45178.0
2015-11-11 11:40:00,57.13,57.18,57.11,57.17,25536.0,41.1515,41.1875,41.1371,41.1803,25536.0
2015-11-11 11:50:00,57.16,57.19,57.16,57.17,13368.0,41.1731,41.1947,41.1731,41.1803,13368.0
2015-11-11 12:00:00,57.17,57.18,57.14,57.16,21674.0,41.1803,41.1875,41.1587,41.1731,21674.0
2015-11-11 12:10:00,57.17,57.23,57.15,57.2,22083.0,41.1803,41.2235,41.1659,41.2019,22083.0
2015-11-11 12:20:00,57.2,57.32,57.2,57.31,31959.0,41.2019,41.2884,41.2019,41.2812,31959.0
2015-11-11 12:30:00,57.31,57.37,57.29,57.33,28164.0,41.2812,41.3244,41.2668,41.2956,28164.0
2015-11-11 12:40:00,57.34,57.39,57.34,57.39,6492.0,41.3028,41.3388,41.3028,41.3388,6492.0
2015-11-11 12:50:00,57.39,57.39,57.3,57.3,46537.0,41.3388,41.3388,41.274,41.274,46537.0
2015-11-11 13:00:00,57.3,57.3,57.18,57.2,25248.0,41.274,41.274,41.1875,41.2019,25248.0
2015-11-11 13:10:00,57.21,57.26,57.18,57.24,22169.0,41.2091,41.2452,41.1875,41.2307,22169.0
2015-11-11 13:20:00,57.24,57.32,57.2,57.29,65296.0,41.2307,41.2884,41.2019,41.2668,65296.0
2015-11-11 13:30:00,57.28,57.32,57.26,57.3,50926.0,41.2596,41.2884,41.2452,41.274,50926.0
2015-11-11 13:40:00,57.3,57.35,57.28,57.34,25567.0,41.274,41.31,41.2596,41.3028,25567.0
2015-11-11 13:50:00,57.34,57.34,57.29,57.3,35503.0,41.3028,41.3028,41.2668,41.274,35503.0
2015-11-11 14:00:00,57.29,57.32,57.27,57.3,40836.0,41.2668,41.2884,41.2524,41.274,40836.0
2015-11-11 14:10:00,57.3,57.35,57.29,57.34,31433.0,41.274,41.31,41.2668,41.3028,31433.0
2015-11-11 14:20:00,57.35,57.39,57.32,57.38,23903.0,41.31,41.3388,41.2884,41.3316,23903.0
2015-11-11 14:30:00,57.39,57.42,57.34,57.35,46645.0,41.3388,41.3604,41.3028,41.31,46645.0
2015-11-11 14:40:00,57.35,57.39,57.34,57.35,33029.0,41.31,41.3388,41.3028,41.31,33029.0
2015-11-11 14:50:00,57.35,57.39,57.27,57.27,37113.0,41.31,41.3388,41.2524,41.2524,37113.0
2015-11-11 15:00:00,57.27,57.3,57.19,57.19,33928.0,41.2524,41.274,41.1947,41.1947,33928.0
2015-11-11 15:10:00,57.18,57.24,57.18,57.2,31550.0,41.1875,41.2307,41.1875,41.2019,31550.0
2015-11-11 15:20:00,57.2,57.25,57.18,57.23,39926.0,41.2019,41.2379,41.1875,41.2235,39926.0
2015-11-11 15:30:00,57.23,57.25,57.16,57.21,66198.0,41.2235,41.2379,41.1731,41.2091,66198.0
2015-11-11 15:40:00,57.21,57.26,57.17,57.17,86181.0,41.2091,41.2452,41.1803,41.1803,86181.0
2015-11-11 15:50:00,57.17,57.19,57.13,57.14,172216.0,41.1803,41.1947,41.1515,41.1587,172216.0
2015-11-12 09:30:00,56.69,57.03,56.69,56.88,65434.0,40.8346,41.0795,40.8346,40.9714,65434.0
2015-11-12 09:40:00,56.9,56.9,56.62,56.66,37749.0,40.9858,40.9858,40.7842,40.813,37749.0
2015-11-12 09:50:00,56.65,56.67,56.56,56.66,77609.0,40.8058,40.8202,40.7409,40.813,77609.0
2015-11-12 10:00:00,56.65,56.65,56.48,56.59,48167.0,40.8058,40.8058,40.6833,40.7625,48167.0
2015-11-12 10:10:00,56.6,56.66,56.51,56.66,64336.0,40.7697,40.813,40.7049,40.813,64336.0
2015-11-12 10:20:00,56.65,56.66,56.4,56.46,94692.0,40.8058,40.813,40.6257,40.6689,94692.0
2015-11-12 10:30:00,56.45,56.49,56.38,56.48,35274.0,40.6617,40.6905,40.6113,40.6833,35274.0
2015-11-12 10:40:00,56.47,56.49,56.41,56.43,27532.0,40.6761,40.6905,40.6329,40.6473,27532.0
2015-11-12 10:50:00,56.43,56.55,56.43,56.55,55841.0,40.6473,40.7337,40.6473,40.7337,55841.0
2015-11-12 11:00:00,56.54,56.59,56.52,56.58,30721.0,40.7265,40.7625,40.7121,40.7553,30721.0
2015-11-12 11:10:00,56.57,56.57,56.47,56.47,43848.0,40.7481,40.7481,40.6761,40.6761,43848.0
2015-11-12 11:20:00,56.47,56.48,56.4,56.42,47834.0,40.6761,40.6833,40.6257,40.6401,47834.0
2015-11-12 11:30:00,56.41,56.42,56.35,56.41,32387.0,40.6329,40.6401,40.5897,40.6329,32387.0
2015-11-12 11:40:00,56.42,56.43,56.34,56.39,34924.0,40.6401,40.6473,40.5825,40.6185,34924.0
2015-11-12 11:50:00,56.4,56.51,56.34,56.51,37121.0,40.6257,40.7049,40.5825,40.7049,37121.0
2015-11-12 12:00:00,56.52,56.57,56.47,56.49,78927.0,40.7121,40.7481,40.6761,40.6905,78927.0
2015-11-12 12:10:00,56.48,56.48,56.4,56.45,29510.0,40.6833,40.6833,40.6257,40.6617,29510.0
2015-11-12 12:20:00,56.46,56.46,56.32,56.34,25142.0,40.6689,40.6689,40.5681,40.5825,25142.0
2015-11-12 12:30:00,56.33,56.35,56.24,56.26,25550.0,40.5753,40.5897,40.5104,40.5248,25550.0
2015-11-12 12:40:00,56.27,56.33,56.25,56.32,22132.0,40.532,40.5753,40.5176,40.5681,22132.0
2015-11-12 12:50:00,56.32,56.34,56.25,56.28,29701.0,40.5681,40.5825,40.5176,40.5392,29701.0
2015-11-12 13:00:00,56.29,56.35,56.28,56.3,28054.0,40.5464,40.5897,40.5392,40.5537,28054.0
2015-11-12 13:10:00,56.3,56.41,56.3,56.41,18654.0,40.5537,40.6329,40.5537,40.6329,18654.0
2015-11-12 13:20:00,56.41,56.41,56.33,56.4,27019.0,40.6329,40.6329,40.5753,40.6257,27019.0
2015-11-12 13:30:00,56.42,56.48,56.39,56.48,26027.0,40.6401,40.6833,40.6185,40.6833,26027.0
2015-11-12 13:40:00,56.48,56.48,56.32,56.36,34426.0,40.6833,40.6833,40.5681,40.5969,34426.0
2015-11-12 13:50:00,56.36,56.37,56.29,56.35,44179.0,40.5969,40.6041,40.5464,40.5897,44179.0
2015-11-12 14:00:00,56.36,56.42,56.32,56.42,50966.0,40.5969,40.6401,40.5681,40.6401,50966.0
2015-11-12 14:10:00,56.4,56.41,56.32,56.4,39553.0,40.6257,40.6329,40.5681,40.6257,39553.0
2015-11-12 14:20:00,56.39,56.5,56.35,56.5,45939.0,40.6185,40.6977,40.5897,40.6977,45939.0
2015-11-12 14:30:00,56.51,56.54,56.48,56.51,44125.0,40.7049,40.7265,40.6833,40.7049,44125.0
2015-11-12 14:40:00,56.51,56.53,56.47,56.5,37461.0,40.7049,40.7193,40.6761,40.6977,37461.0
2015-11-12 14:50:00,56.49,56.49,56.34,56.44,48731.0,40.6905,40.6905,40.5825,40.6545,48731.0
2015-11-12 15:00:00,56.43,56.5,56.4,56.44,35497.0,40.6473,40.6977,40.6257,40.6545,35497.0
2015-11-12 15:10:00,56.44,56.51,56.41,56.5,79014.0,40.6545,40.7049,40.6329,40.6977,79014.0
2015-11-12 15:20:00,56.51,56.51,56.43,56.43,60713.0,40.7049,40.7049,40.6473,40.6473,60713.0
2015-11-12 15:30:00,56.44,56.45,56.34,56.38,81286.0,40.6545,40.6617,40.5825,40.6113,81286.0
2015-11-12 15:40:00,56.37,56.37,56.25,56.25,82763.0,40.6041,40.6041,40.5176,40.5176,82763.0
2015-11-12 15:50:00,56.25,56.28,56.2,56.21,147866.0,40.5176,40.5392,40.4816,40.4888,147866.0
2015-11-13 09:30:00,56.14,56.33,56.04,56.33,168774.0,40.4384,40.5753,40.3664,40.5753,168774.0
2015-11-13 09:40:00,56.32,56.56,56.32,56.51,47984.0,40.5681,40.7409,40.5681,40.7049,47984.0
2015-11-13 09:50:00,56.5,56.65,56.5,56.61,71605.0,40.6977,40.8058,40.6977,40.7769,71605.0
2015-11-13 10:00:00,56.59,56.6,56.34,56.36,53405.0,40.7625,40.7697,40.5825,40.5969,53405.0
2015-11-13 10:10:00,56.35,56.35,56.12,56.16,68625.0,40.5897,40.5897,40.424,40.4528,68625.0
2015-11-13 10:20:00,56.17,56.23,56.14,56.21,68752.0,40.46,40.5032,40.4384,40.4888,68752.0
2015-11-13 10:30:00,56.23,56.31,56.18,56.3,50404.0,40.5032,40.5609,40.4672,40.5537,50404.0
2015-11-13 10:40:00,56.3,56.36,56.26,56.3,28433.0,40.5537,40.5969,40.5248,40.5537,28433.0
2015-11-13 10:50:00,56.3,56.3,56.19,56.21,191311.0,40.5537,40.5537,40.4744,40.4888,191311.0
2015-11-13 11:00:00,56.21,56.26,56.18,56.25,101761.0,40.4888,40.5248,40.4672,40.5176,101761.0
2015-11-13 11:10:00,56.25,56.26,56.15,56.19,46693.0,40.5176,40.5248,40.4456,40.4744,46693.0
2015-11-13 11:20:00,56.2,56.26,56.19,56.24,177861.0,40.4816,40.5248,40.4744,40.5104,177861.0
2015-11-13 11:30:00,56.24,56.25,56.18,56.18,162912.0,40.5104,40.5176,40.4672,40.4672,162912.0
2015-11-13 11:40:00,56.18,56.18,56.08,56.09,55472.0,40.4672,40.4672,40.3952,40.4024,55472.0
2015-11-13 11:50:00,56.08,56.1,56.01,56.08,61211.0,40.3952,40.4096,40.3448,40.3952,61211.0
2015-11-13 12:00:00,56.08,56.18,56.06,56.16,60023.0,40.3952,40.4672,40.3808,40.4528,60023.0
2015-11-13 12:10:00,56.17,56.25,56.16,56.23,48156.0,40.46,40.5176,40.4528,40.5032,48156.0
2015-11-13 12:20:00,56.24,56.26,56.17,56.18,23540.0,40.5104,40.5248,40.46,40.4672,23540.0
2015-11-13 12:30:00,56.18,56.2,56.16,56.17,22698.0,40.4672,40.4816,40.4528,40.46,22698.0
2015-11-13 12:40:00,56.16,56.17,56.11,56.11,28885.0,40.4528,40.46,40.4168,40.4168,28885.0
2015-11-13 12:50:00,56.1,56.17,56.08,56.17,19405.0,40.4096,40.46,40.3952,40.46,19405.0
2015-11-13 13:00:00,56.17,56.21,56.09,56.12,47568.0,40.46,40.4888,40.4024,40.424,47568.0
2015-11-13 13:10:00,56.12,56.14,56.07,56.11,56399.0,40.424,40.4384,40.388,40.4168,56399.0
2015-11-13 13:20:00,56.11,56.17,56.09,56.1,31887.0,40.4168,40.46,40.4024,40.4096,31887.0
2015-11-13 13:30:00,56.11,56.11,56.01,56.07,56605.0,40.4168,40.4168,40.3448,40.388,56605.0
2015-11-13 13:40:00,56.07,56.1,56.05,56.08,34828.0,40.388,40.4096,40.3736,40.3952,34828.0
2015-11-13 13:50:00,56.08,56.11,56.05,56.06,35798.0,40.3952,40.4168,40.3736,40.3808,35798.0
2015-11-13 14:00:00,56.06,56.09,56.03,56.03,27144.0,40.3808,40.4024,40.3592,40.3592,27144.0
2015-11-13 14:10:00,56.03,56.08,56.01,56.05,25301.0,40.3592,40.3952,40.3448,40.3736,25301.0
2015-11-13 14:20:00,56.06,56.07,55.97,55.98,43216.0,40.3808,40.388,40.3159,40.3232,43216.0
2015-11-13 14:30:00,55.98,55.99,55.88,55.89,32895.0,40.3232,40.3304,40.2511,40.2583,32895.0
2015-11-13 14:40:00,55.89,55.91,55.83,55.87,37851.0,40.2583,40.2727,40.2151,40.2439,37851.0
2015-11-13 14:50:00,55.87,55.91,55.79,55.82,47846.0,40.2439,40.2727,40.1863,40.2079,47846.0
2015-11-13 15:00:00,55.82,55.9,55.82,55.89,41104.0,40.2079,40.2655,40.2079,40.2583,41104.0
2015-11-13 15:10:00,55.89,55.91,55.79,55.79,39722.0,40.2583,40.2727,40.1863,40.1863,39722.0
2015-11-13 15:20:00,55.8,55.81,55.76,55.79,63165.0,40.1935,40.2007,40.1647,40.1863,63165.0
2015-11-13 15:30:00,55.78,55.85,55.73,55.81,148704.0,40.1791,40.2295,40.1431,40.2007,148704.0
2015-11-13 15:40:00,55.82,55.92,55.76,55.89,136855.0,40.2079,40.2799,40.1647,40.2583,136855.0
2015-11-13 15:50:00,55.89,55.9,55.82,55.82,151553.0,40.2583,40.2655,40.2079,40.2079,151553.0
2015-11-16 09:30:00,55.91,56.15,55.91,56.12,174049.0,40.2727,40.4456,40.2727,40.424,174049.0
2015-11-16 09:40:00,56.15,56.57,56.13,56.55,166563.0,40.4456,40.7481,40.4312,40.7337,166563.0
2015-11-16 09:50:00,56.55,56.63,56.46,56.55,72329.0,40.7337,40.7914,40.6689,40.7337,72329.0
2015-11-16 10:00:00,56.56,56.71,56.55,56.62,66297.0,40.7409,40.849,40.7337,40.7842,66297.0
2015-11-16 10:10:00,56.63,56.68,56.52,56.54,43669.0,40.7914,40.8274,40.7121,40.7265,43669.0
2015-11-16 10:20:00,56.54,56.69,56.52,56.67,55626.0,40.7265,40.8346,40.7121,40.8202,55626.0
2015-11-16 10:30:00,56.68,56.76,56.64,56.76,52716.0,40.8274,40.885,40.7986,40.885,52716.0
2015-11-16 10:40:00,56.75,56.87,56.68,56.81,49603.0,40.8778,40.9642,40.8274,40.921,49603.0
2015-11-16 10:50:00,56.8,56.81,56.75,56.75,72930.0,40.9138,40.921,40.8778,40.8778,72930.0
2015-11-16 11:00:00,56.75,56.82,56.74,56.81,53426.0,40.8778,40.9282,40.8706,40.921,53426.0
2015-11-16 11:10:00,56.8,56.89,56.72,56.74,65584.0,40.9138,40.9786,40.8562,40.8706,65584.0
2015-11-16 11:20:00,56.73,56.77,56.64,56.64,33326.0,40.8634,40.8922,40.7986,40.7986,33326.0
2015-11-16 11:30:00,56.65,56.75,56.64,56.71,37599.0,40.8058,40.8778,40.7986,40.849,37599.0
2015-11-16 11:40:00,56.7,56.73,56.64,56.69,27439.0,40.8418,40.8634,40.7986,40.8346,27439.0
2015-11-16 11:50:00,56.68,56.7,56.62,56.64,22441.0,40.8274,40.8418,40.7842,40.7986,22441.0
2015-11-16 12:00:00,56.64,56.68,56.62,56.66,41989.0,40.7986,40.8274,40.7842,40.813,41989.0
2015-11-16 12:10:00,56.67,56.68,56.61,56.64,26796.0,40.8202,40.8274,40.7769,40.7986,26796.0
2015-11-16 12:20:00,56.64,56.75,56.64,56.75,29146.0,40.7986,40.8778,40.7986,40.8778,29146.0
2015-11-16 12:30:00,56.75,56.87,56.74,56.79,22368.0,40.8778,40.9642,40.8706,40.9066,22368.0
2015-11-16 12:40:00,56.78,56.82,56.71,56.73,21777.0,40.8994,40.9282,40.849,40.8634,21777.0
2015-11-16 12:50:00,56.72,56.73,56.67,56.7,37821.0,40.8562,40.8634,40.8202,40.8418,37821.0
2015-11-16 13:00:00,56.69,56.78,56.69,56.76,20975.0,40.8346,40.8994,40.8346,40.885,20975.0
2015-11-16 13:10:00,56.77,56.82,56.76,56.81,19658.0,40.8922,40.9282,40.885,40.921,19658.0
2015-11-16 13:20:00,56.81,56.83,56.7,56.71,27041.0,40.921,40.9354,40.8418,40.849,27041.0
2015-11-16 13:30:00,56.72,56.77,56.7,56.71,22627.0,40.8562,40.8922,40.8418,40.849,22627.0
2015-11-16 13:40:00,56.7,56.76,56.68,56.75,35872.0,40.8418,40.885,40.8274,40.8778,35872.0
2015-11-16 13:50:00,56.74,56.76,56.7,56.71,41538.0,40.8706,40.885,40.8418,40.849,41538.0
2015-11-16 14:00:00,56.71,56.74,56.69,56.73,41357.0,40.849,40.8706,40.8346,40.8634,41357.0
2015-11-16 14:10:00,56.73,56.8,56.68,56.75,36993.0,40.8634,40.9138,40.8274,40.8778,36993.0
2015-11-16 14:20:00,56.75,56.79,56.72,56.76,40013.0,40.8778,40.9066,40.8562,40.885,40013.0
2015-11-16 14:30:00,56.76,56.81,56.75,56.8,46574.0,40.885,40.921,40.8778,40.9138,46574.0
2015-11-16 14:40:00,56.8,56.83,56.72,56.73,58029.0,40.9138,40.9354,40.8562,40.8634,58029.0
2015-11-16 14:50:00,56.74,56.8,56.72,56.8,35307.0,40.8706,40.9138,40.8562,40.9138,35307.0
2015-11-16 15:00:00,56.8,56.91,56.79,56.89,37628.0,40.9138,40.993,40.9066,40.9786,37628.0
2015-11-16 15:10:00,56.9,56.94,56.85,56.86,49238.0,40.9858,41.0147,40.9498,40.957,49238.0
2015-11-16 15:20:00,56.85,56.98,56.85,56.94,64689.0,40.9498,41.0435,40.9498,41.0147,64689.0
2015-11-16 15:30:00,56.94,57.02,56.9,56.96,71993.0,41.0147,41.0723,40.9858,41.0291,71993.0
2015-11-16 15:40:00,56.97,57.02,56.9,56.95,130797.0,41.0363,41.0723,40.9858,41.0219,130797.0
2015-11-16 15:50:00,56.96,57.13,56.93,57.11,270343.0,41.0291,41.1515,41.0074,41.1371,270343.0
2015-11-17 09:30:00,57.08,57.21,57.06,57.2,109447.0,41.1155,41.2091,41.1011,41.2019,109447.0
2015-11-17 09:40:00,57.19,57.26,57.09,57.1,61304.0,41.1947,41.2452,41.1227,41.1299,61304.0
2015-11-17 09:50:00,57.11,57.13,56.99,57.0,73017.0,41.1371,41.1515,41.0507,41.0579,73017.0
2015-11-17 10:00:00,56.99,57.05,56.82,56.82,61021.0,41.0507,41.0939,40.9282,40.9282,61021.0
2015-11-17 10:10:00,56.81,56.84,56.72,56.74,124946.0,40.921,40.9426,40.8562,40.8706,124946.0
2015-11-17 10:20:00,56.73,56.92,56.73,56.82,42843.0,40.8634,41.0002,40.8634,40.9282,42843.0
2015-11-17 10:30:00,56.82,56.99,56.82,56.96,95982.0,40.9282,41.0507,40.9282,41.0291,95982.0
2015-11-17 10:40:00,56.96,57.1,56.95,57.1,35156.0,41.0291,41.1299,41.0219,41.1299,35156.0
2015-11-17 10:50:00,57.09,57.15,57.02,57.11,54243.0,41.1227,41.1659,41.0723,41.1371,54243.0
2015-11-17 11:00:00,57.11,57.15,57.08,57.09,51376.0,41.1371,41.1659,41.1155,41.1227,51376.0
2015-11-17 11:10:00,57.09,57.17,57.09,57.12,51929.0,41.1227,41.1803,41.1227,41.1443,51929.0
2015-11-17 11:20:00,57.13,57.25,57.13,57.24,53053.0,41.1515,41.2379,41.1515,41.2307,53053.0
2015-11-17 11:30:00,57.24,57.29,57.15,57.17,68447.0,41.2307,41.2668,41.1659,41.1803,68447.0
2015-11-17 11:40:00,57.17,57.25,57.16,57.25,32129.0,41.1803,41.2379,41.1731,41.2379,32129.0
2015-11-17 11:50:00,57.25,57.25,57.17,57.17,23714.0,41.2379,41.2379,41.1803,41.1803,23714.0
2015-11-17 12:00:00,57.17,57.27,57.16,57.25,43075.0,41.1803,41.2524,41.1731,41.2379,43075.0
2015-11-17 12:10:00,57.25,57.3,57.24,57.28,37999.0,41.2379,41.274,41.2307,41.2596,37999.0
2015-11-17 12:20:00,57.27,57.27,57.2,57.24,87010.0,41.2524,41.2524,41.2019,41.2307,87010.0
2015-11-17 12:30:00,57.24,57.29,57.17,57.18,50373.0,41.2307,41.2668,41.1803,41.1875,50373.0
2015-11-17 12:40:00,57.16,57.17,56.62,56.65,129918.0,41.1731,41.1803,40.7842,40.8058,129918.0
2015-11-17 12:50:00,56.66,56.88,56.55,56.76,274555.0,40.813,40.9714,40.7337,40.885,274555.0
2015-11-17 13:00:00,56.75,56.8,56.59,56.8,111066.0,40.8778,40.9138,40.7625,40.9138,111066.0
2015-11-17 13:10:00,56.8,56.87,56.72,56.73,117242.0,40.9138,40.9642,40.8562,40.8634,117242.0
2015-11-17 13:20:00,56.73,56.73,56.52,56.59,60892.0,40.8634,40.8634,40.7121,40.7625,60892.0
2015-11-17 13:30:00,56.58,56.69,56.54,56.67,140626.0,40.7553,40.8346,40.7265,40.8202,140626.0
2015-11-17 13:40:00,56.68,56.77,56.65,56.76,160601.0,40.8274,40.8922,40.8058,40.885,160601.0
2015-11-17 13:50:00,56.77,56.96,56.74,56.95,81620.0,40.8922,41.0291,40.8706,41.0219,81620.0
2015-11-17 14:00:00,56.95,56.99,56.88,56.99,88409.0,41.0219,41.0507,40.9714,41.0507,88409.0
2015-11-17 14:10:00,56.99,57.0,56.94,56.96,49977.0,41.0507,41.0579,41.0147,41.0291,49977.0
2015-11-17 14:20:00,56.96,56.96,56.85,56.86,57945.0,41.0291,41.0291,40.9498,40.957,57945.0
2015-11-17 14:30:00,56.86,56.87,56.8,56.84,38906.0,40.957,40.9642,40.9138,40.9426,38906.0
2015-11-17 14:40:00,56.85,56.86,56.56,56.6,124640.0,40.9498,40.957,40.7409,40.7697,124640.0
2015-11-17 14:50:00,56.6,56.61,56.5,56.51,143198.0,40.7697,40.7769,40.6977,40.7049,143198.0
2015-11-17 15:00:00,56.52,56.52,56.34,56.35,96780.0,40.7121,40.7121,40.5825,40.5897,96780.0
2015-11-17 15:10:00,56.36,56.36,56.07,56.08,301361.0,40.5969,40.5969,40.388,40.3952,301361.0
2015-11-17 15:20:00,56.08,56.25,56.04,56.09,213276.0,40.3952,40.5176,40.3664,40.4024,213276.0
2015-11-17 15:30:00,56.09,56.29,56.04,56.15,319148.0,40.4024,40.5464,40.3664,40.4456,319148.0
2015-11-17 15:40:00,56.15,56.27,56.14,56.24,137693.0,40.4456,40.532,40.4384,40.5104,137693.0
2015-11-17 15:50:00,56.24,56.28,56.15,56.2,239617.0,40.5104,40.5392,40.4456,40.4816,239617.0
2015-11-18 09:30:00,56.27,56.52,56.25,56.51,59715.0,40.532,40.7121,40.5176,40.7049,59715.0
2015-11-18 09:40:00,56.51,56.51,56.3,56.46,37718.0,40.7049,40.7049,40.5537,40.6689,37718.0
2015-11-18 09:50:00,56.48,56.53,56.42,56.42,58777.0,40.6833,40.7193,40.6401,40.6401,58777.0
2015-11-18 10:00:00,56.42,56.61,56.39,56.61,52611.0,40.6401,40.7769,40.6185,40.7769,52611.0
2015-11-18 10:10:00,56.6,56.6,56.34,56.44,55130.0,40.7697,40.7697,40.5825,40.6545,55130.0
2015-11-18 10:20:00,56.44,56.52,56.4,56.47,49172.0,40.6545,40.7121,40.6257,40.6761,49172.0
2015-11-18 10:30:00,56.48,56.65,56.45,56.62,57402.0,40.6833,40.8058,40.6617,40.7842,57402.0
2015-11-18 10:40:00,56.62,56.68,56.58,56.67,37755.0,40.7842,40.8274,40.7553,40.8202,37755.0
2015-11-18 10:50:00,56.67,56.73,56.55,56.56,59924.0,40.8202,40.8634,40.7337,40.7409,59924.0
2015-11-18 11:00:00,56.57,56.61,56.41,56.61,65496.0,40.7481,40.7769,40.6329,40.7769,65496.0
2015-11-18 11:10:00,56.61,56.65,56.56,56.61,38888.0,40.7769,40.8058,40.7409,40.7769,38888.0
2015-11-18 11:20:00,56.6,56.74,56.56,56.71,24671.0,40.7697,40.8706,40.7409,40.849,24671.0
2015-11-18 11:30:00,56.72,56.75,56.67,56.71,34534.0,40.8562,40.8778,40.8202,40.849,34534.0
2015-11-18 11:40:00,56.72,56.85,56.72,56.81,31903.0,40.8562,40.9498,40.8562,40.921,31903.0
2015-11-18 11:50:00,56.82,56.84,56.77,56.78,32629.0,40.9282,40.9426,40.8922,40.8994,32629.0
2015-11-18 12:00:00,56.78,56.83,56.76,56.81,21944.0,40.8994,40.9354,40.885,40.921,21944.0
2015-11-18 12:10:00,56.81,56.82,56.77,56.79,40106.0,40.921,40.9282,40.8922,40.9066,40106.0
2015-11-18 12:20:00,56.8,56.83,56.74,56.78,13197.0,40.9138,40.9354,40.8706,40.8994,13197.0
2015-11-18 12:30:00,56.79,56.79,56.75,56.79,15352.0,40.9066,40.9066,40.8778,40.9066,15352.0
2015-11-18 12:40:00,56.79,56.79,56.69,56.77,29501.0,40.9066,40.9066,40.8346,40.8922,29501.0
2015-11-18 12:50:00,56.77,56.8,56.72,56.73,24436.0,40.8922,40.9138,40.8562,40.8634,24436.0
2015-11-18 13:00:00,56.73,56.77,56.71,56.75,35327.0,40.8634,40.8922,40.849,40.8778,35327.0
2015-11-18 13:10:00,56.76,56.8,56.69,56.72,28077.0,40.885,40.9138,40.8346,40.8562,28077.0
2015-11-18 13:20:00,56.74,56.76,56.69,56.7,36510.0,40.8706,40.885,40.8346,40.8418,36510.0
2015-11-18 13:30:00,56.7,56.74,56.67,56.74,21094.0,40.8418,40.8706,40.8202,40.8706,21094.0
2015-11-18 13:40:00,56.75,56.77,56.67,56.67,36484.0,40.8778,40.8922,40.8202,40.8202,36484.0
2015-11-18 13:50:00,56.66,56.66,56.57,56.6,57764.0,40.813,40.813,40.7481,40.7697,57764.0
2015-11-18 14:00:00,56.61,56.81,56.56,56.8,54903.0,40.7769,40.921,40.7409,40.9138,54903.0
2015-11-18 14:10:00,56.81,56.92,56.77,56.78,49128.0,40.921,41.0002,40.8922,40.8994,49128.0
2015-11-18 14:20:00,56.78,56.82,56.74,56.78,42469.0,40.8994,40.9282,40.8706,40.8994,42469.0
2015-11-18 14:30:00,56.78,56.8,56.69,56.78,58214.0,40.8994,40.9138,40.8346,40.8994,58214.0
2015-11-18 14:40:00,56.78,56.84,56.73,56.84,74920.0,40.8994,40.9426,40.8634,40.9426,74920.0
2015-11-18 14:50:00,56.84,56.89,56.81,56.89,44829.0,40.9426,40.9786,40.921,40.9786,44829.0
2015-11-18 15:00:00,56.89,56.93,56.82,56.84,115824.0,40.9786,41.0074,40.9282,40.9426,115824.0
2015-11-18 15:10:00,56.84,57.0,56.84,56.96,63372.0,40.9426,41.0579,40.9426,41.0291,63372.0
2015-11-18 15:20:00,56.96,56.99,56.93,56.96,55660.0,41.0291,41.0507,41.0074,41.0291,55660.0
2015-11-18 15:30:00,56.95,57.08,56.93,57.04,66963.0,41.0219,41.1155,41.0074,41.0867,66963.0
2015-11-18 15:40:00,57.04,57.23,57.02,57.23,125704.0,41.0867,41.2235,41.0723,41.2235,125704.0
2015-11-18 15:50:00,57.22,57.24,57.14,57.17,364166.0,41.2163,41.2307,41.1587,41.1803,364166.0
2015-11-19 09:30:00,57.29,57.41,57.2,57.26,102741.0,41.2668,41.3532,41.2019,41.2452,102741.0
2015-11-19 09:40:00,57.24,57.3,57.21,57.26,99840.0,41.2307,41.274,41.2091,41.2452,99840.0
2015-11-19 09:50:00,57.24,57.27,57.19,57.21,137499.0,41.2307,41.2524,41.1947,41.2091,137499.0
2015-11-19 10:00:00,57.22,57.4,57.2,57.4,160620.0,41.2163,41.346,41.2019,41.346,160620.0
2015-11-19 10:10:00,57.39,57.39,57.22,57.22,49511.0,41.3388,41.3388,41.2163,41.2163,49511.0
2015-11-19 10:20:00,57.23,57.31,57.18,57.27,48536.0,41.2235,41.2812,41.1875,41.2524,48536.0
2015-11-19 10:30:00,57.27,57.32,57.2,57.21,105729.0,41.2524,41.2884,41.2019,41.2091,105729.0
2015-11-19 10:40:00,57.21,57.24,57.07,57.1,40584.0,41.2091,41.2307,41.1083,41.1299,40584.0
2015-11-19 10:50:00,57.1,57.1,57.01,57.1,60078.0,41.1299,41.1299,41.0651,41.1299,60078.0
2015-11-19 11:00:00,57.09,57.1,57.04,57.05,64409.0,41.1227,41.1299,41.0867,41.0939,64409.0
2015-11-19 11:10:00,57.06,57.12,57.01,57.12,35328.0,41.1011,41.1443,41.0651,41.1443,35328.0
2015-11-19 11:20:00,57.13,57.25,57.11,57.23,40440.0,41.1515,41.2379,41.1371,41.2235,40440.0
2015-11-19 11:30:00,57.23,57.25,57.13,57.15,66697.0,41.2235,41.2379,41.1515,41.1659,66697.0
2015-11-19 11:40:00,57.14,57.18,57.13,57.14,25391.0,41.1587,41.1875,41.1515,41.1587,25391.0
2015-11-19 11:50:00,57.14,57.14,57.07,57.1,45211.0,41.1587,41.1587,41.1083,41.1299,45211.0
2015-11-19 12:00:00,57.11,57.14,57.08,57.08,24543.0,41.1371,41.1587,41.1155,41.1155,24543.0
2015-11-19 12:10:00,57.09,57.09,57.02,57.05,24434.0,41.1227,41.1227,41.0723,41.0939,24434.0
2015-11-19 12:20:00,57.05,57.15,57.05,57.14,21235.0,41.0939,41.1659,41.0939,41.1587,21235.0
2015-11-19 12:30:00,57.14,57.16,57.1,57.13,20539.0,41.1587,41.1731,41.1299,41.1515,20539.0
2015-11-19 12:40:00,57.13,57.19,57.1,57.15,34570.0,41.1515,41.1947,41.1299,41.1659,34570.0
2015-11-19 12:50:00,57.15,57.22,57.13,57.21,54802.0,41.1659,41.2163,41.1515,41.2091,54802.0
2015-11-19 13:00:00,57.2,57.23,57.16,57.18,52989.0,41.2019,41.2235,41.1731,41.1875,52989.0
2015-11-19 13:10:00,57.18,57.18,57.13,57.14,37031.0,41.1875,41.1875,41.1515,41.1587,37031.0
2015-11-19 13:20:00,57.14,57.17,57.13,57.15,27700.0,41.1587,41.1803,41.1515,41.1659,27700.0
2015-11-19 13:30:00,57.14,57.17,57.13,57.17,27777.0,41.1587,41.1803,41.1515,41.1803,27777.0
2015-11-19 13:40:00,57.18,57.24,57.15,57.16,34126.0,41.1875,41.2307,41.1659,41.1731,34126.0
2015-11-19 13:50:00,57.15,57.18,57.14,57.17,21908.0,41.1659,41.1875,41.1587,41.1803,21908.0
2015-11-19 14:00:00,57.18,57.18,57.08,57.12,31169.0,41.1875,41.1875,41.1155,41.1443,31169.0
2015-11-19 14:10:00,57.12,57.12,57.06,57.07,25037.0,41.1443,41.1443,41.1011,41.1083,25037.0
2015-11-19 14:20:00,57.07,57.11,57.06,57.1,28063.0,41.1083,41.1371,41.1011,41.1299,28063.0
2015-11-19 14:30:00,57.11,57.16,57.03,57.03,51991.0,41.1371,41.1731,41.0795,41.0795,51991.0
2015-11-19 14:40:00,57.03,57.04,56.98,57.0,52220.0,41.0795,41.0867,41.0435,41.0579,52220.0
2015-11-19 14:50:00,57.0,57.07,57.0,57.06,86441.0,41.0579,41.1083,41.0579,41.1011,86441.0
2015-11-19 15:00:00,57.06,57.07,56.98,57.0,193305.0,41.1011,41.1083,41.0435,41.0579,193305.0
2015-11-19 15:10:00,56.99,57.1,56.98,57.06,244100.0,41.0507,41.1299,41.0435,41.1011,244100.0
2015-11-19 15:20:00,57.05,57.09,57.03,57.04,144878.0,41.0939,41.1227,41.0795,41.0867,144878.0
2015-11-19 15:30:00,57.04,57.06,56.97,57.03,168548.0,41.0867,41.1011,41.0363,41.0795,168548.0
2015-11-19 15:40:00,57.03,57.03,56.94,56.95,127102.0,41.0795,41.0795,41.0147,41.0219,127102.0
2015-11-19 15:50:00,56.95,56.99,56.89,56.93,232362.0,41.0219,41.0507,40.9786,41.0074,232362.0
2015-11-20 09:30:00,57.23,57.33,57.19,57.2,230624.0,41.2235,41.2956,41.1947,41.2019,230624.0
2015-11-20 09:40:00,57.21,57.54,57.19,57.46,76052.0,41.2091,41.4468,41.1947,41.3892,76052.0
2015-11-20 09:50:00,57.48,57.63,57.48,57.62,49302.0,41.4036,41.5117,41.4036,41.5045,49302.0
2015-11-20 10:00:00,57.61,57.62,57.52,57.57,47128.0,41.4973,41.5045,41.4324,41.4684,47128.0
2015-11-20 10:10:00,57.57,57.6,57.54,57.57,46824.0,41.4684,41.4901,41.4468,41.4684,46824.0
2015-11-20 10:20:00,57.58,57.6,57.57,57.58,23396.0,41.4757,41.4901,41.4684,41.4757,23396.0
2015-11-20 10:30:00,57.57,57.62,57.56,57.59,75698.0,41.4684,41.5045,41.4612,41.4829,75698.0
2015-11-20 10:40:00,57.59,57.6,57.53,57.57,23050.0,41.4829,41.4901,41.4396,41.4684,23050.0
2015-11-20 10:50:00,57.57,57.57,57.5,57.52,19669.0,41.4684,41.4684,41.418,41.4324,19669.0
2015-11-20 11:00:00,57.53,57.53,57.47,57.48,33005.0,41.4396,41.4396,41.3964,41.4036,33005.0
2015-11-20 11:10:00,57.48,57.48,57.41,57.42,21793.0,41.4036,41.4036,41.3532,41.3604,21793.0
2015-11-20 11:20:00,57.42,57.44,57.38,57.4,24970.0,41.3604,41.3748,41.3316,41.346,24970.0
2015-11-20 11:30:00,57.4,57.42,57.31,57.38,44116.0,41.346,41.3604,41.2812,41.3316,44116.0
2015-11-20 11:40:00,57.38,57.4,57.34,57.35,19523.0,41.3316,41.346,41.3028,41.31,19523.0
2015-11-20 11:50:00,57.35,57.35,57.31,57.31,42596.0,41.31,41.31,41.2812,41.2812,42596.0
2015-11-20 12:00:00,57.31,57.31,57.22,57.26,42058.0,41.2812,41.2812,41.2163,41.2452,42058.0
2015-11-20 12:10:00,57.26,57.26,57.2,57.21,24628.0,41.2452,41.2452,41.2019,41.2091,24628.0
2015-11-20 12:20:00,57.21,57.22,57.15,57.17,25793.0,41.2091,41.2163,41.1659,41.1803,25793.0
2015-11-20 12:30:00,57.16,57.18,57.1,57.1,51177.0,41.1731,41.1875,41.1299,41.1299,51177.0
2015-11-20 12:40:00,57.11,57.11,57.07,57.08,39328.0,41.1371,41.1371,41.1083,41.1155,39328.0
2015-11-20 12:50:00,57.08,57.09,57.03,57.04,38017.0,41.1155,41.1227,41.0795,41.0867,38017.0
2015-11-20 13:00:00,57.05,57.05,57.0,57.0,63236.0,41.0939,41.0939,41.0579,41.0579,63236.0
2015-11-20 13:10:00,57.0,57.01,56.96,56.97,28659.0,41.0579,41.0651,41.0291,41.0363,28659.0
2015-11-20 13:20:00,56.98,56.99,56.94,56.94,33991.0,41.0435,41.0507,41.0147,41.0147,33991.0
2015-11-20 13:30:00,56.95,56.95,56.86,56.95,56784.0,41.0219,41.0219,40.957,41.0219,56784.0
2015-11-20 13:40:00,56.95,57.02,56.94,57.02,48112.0,41.0219,41.0723,41.0147,41.0723,48112.0
2015-11-20 13:50:00,57.02,57.03,56.97,56.98,42889.0,41.0723,41.0795,41.0363,41.0435,42889.0
2015-11-20 14:00:00,56.98,57.05,56.97,57.03,34723.0,41.0435,41.0939,41.0363,41.0795,34723.0
2015-11-20 14:10:00,57.04,57.05,57.0,57.03,30034.0,41.0867,41.0939,41.0579,41.0795,30034.0
2015-11-20 14:20:00,57.03,57.03,56.97,56.97,29350.0,41.0795,41.0795,41.0363,41.0363,29350.0
2015-11-20 14:30:00,56.98,57.0,56.93,56.97,42372.0,41.0435,41.0579,41.0074,41.0363,42372.0
2015-11-20 14:40:00,56.97,56.98,56.92,56.92,24996.0,41.0363,41.0435,41.0002,41.0002,24996.0
2015-11-20 14:50:00,56.93,56.93,56.81,56.81,32773.0,41.0074,41.0074,40.921,40.921,32773.0
2015-11-20 15:00:00,56.82,56.88,56.77,56.88,46475.0,40.9282,40.9714,40.8922,40.9714,46475.0
2015-11-20 15:10:00,56.87,56.9,56.83,56.83,47512.0,40.9642,40.9858,40.9354,40.9354,47512.0
2015-11-20 15:20:00,56.84,56.84,56.74,56.8,72881.0,40.9426,40.9426,40.8706,40.9138,72881.0
2015-11-20 15:30:00,56.81,56.85,56.77,56.8,96207.0,40.921,40.9498,40.8922,40.9138,96207.0
2015-11-20 15:40:00,56.8,56.84,56.77,56.83,130914.0,40.9138,40.9426,40.8922,40.9354,130914.0
2015-11-20 15:50:00,56.83,56.84,56.69,56.75,256210.0,40.9354,40.9426,40.8346,40.8778,256210.0
2015-11-23 09:30:00,56.95,57.65,56.84,57.63,146574.0,41.0219,41.5261,40.9426,41.5117,146574.0
2015-11-23 09:40:00,57.63,57.71,57.53,57.71,67546.0,41.5117,41.5693,41.4396,41.5693,67546.0
2015-11-23 09:50:00,57.71,57.72,57.54,57.66,45625.0,41.5693,41.5765,41.4468,41.5333,45625.0
2015-11-23 10:00:00,57.65,57.73,57.64,57.73,52292.0,41.5261,41.5837,41.5189,41.5837,52292.0
2015-11-23 10:10:00,57.72,57.81,57.7,57.78,94322.0,41.5765,41.6413,41.5621,41.6197,94322.0
2015-11-23 10:20:00,57.77,57.79,57.69,57.7,57090.0,41.6125,41.6269,41.5549,41.5621,57090.0
2015-11-23 10:30:00,57.7,57.78,57.69,57.75,64356.0,41.5621,41.6197,41.5549,41.5981,64356.0
2015-11-23 10:40:00,57.75,57.88,57.72,57.85,39126.0,41.5981,41.6917,41.5765,41.6701,39126.0
2015-11-23 10:50:00,57.86,57.97,57.83,57.95,41069.0,41.6773,41.7566,41.6557,41.7422,41069.0
2015-11-23 11:00:00,57.95,57.99,57.91,57.94,38441.0,41.7422,41.771,41.7134,41.735,38441.0
2015-11-23 11:10:00,57.94,57.99,57.92,57.95,40800.0,41.735,41.771,41.7206,41.7422,40800.0
2015-11-23 11:20:00,57.96,58.01,57.92,58.0,49396.0,41.7494,41.7854,41.7206,41.7782,49396.0
2015-11-23 11:30:00,58.0,58.01,57.88,57.88,97247.0,41.7782,41.7854,41.6917,41.6917,97247.0
2015-11-23 11:40:00,57.87,57.94,57.81,57.94,49023.0,41.6845,41.735,41.6413,41.735,49023.0
2015-11-23 11:50:00,57.93,57.96,57.91,57.94,31174.0,41.7278,41.7494,41.7134,41.735,31174.0
2015-11-23 12:00:00,57.94,57.94,57.87,57.94,16881.0,41.735,41.735,41.6845,41.735,16881.0
2015-11-23 12:10:00,57.94,57.96,57.88,57.91,21710.0,41.735,41.7494,41.6917,41.7134,21710.0
2015-11-23 12:20:00,57.92,57.92,57.85,57.86,20176.0,41.7206,41.7206,41.6701,41.6773,20176.0
2015-11-23 12:30:00,57.86,57.9,57.82,57.89,72635.0,41.6773,41.7062,41.6485,41.6989,72635.0
2015-11-23 12:40:00,57.89,58.0,57.88,57.99,58050.0,41.6989,41.7782,41.6917,41.771,58050.0
2015-11-23 12:50:00,57.98,58.02,57.97,58.0,81464.0,41.7638,41.7926,41.7566,41.7782,81464.0
2015-11-23 13:00:00,58.0,58.03,57.98,58.0,55741.0,41.7782,41.7998,41.7638,41.7782,55741.0
2015-11-23 13:10:00,58.0,58.0,57.94,57.97,27748.0,41.7782,41.7782,41.735,41.7566,27748.0
2015-11-23 13:20:00,57.96,58.0,57.95,58.0,25440.0,41.7494,41.7782,41.7422,41.7782,25440.0
2015-11-23 13:30:00,57.99,58.0,57.91,57.95,26864.0,41.771,41.7782,41.7134,41.7422,26864.0
2015-11-23 13:40:00,57.95,57.99,57.94,57.99,27761.0,41.7422,41.771,41.735,41.771,27761.0
2015-11-23 13:50:00,57.98,58.01,57.93,57.93,47003.0,41.7638,41.7854,41.7278,41.7278,47003.0
2015-11-23 14:00:00,57.93,57.94,57.81,57.83,95456.0,41.7278,41.735,41.6413,41.6557,95456.0
2015-11-23 14:10:00,57.83,57.84,57.79,57.82,42233.0,41.6557,41.6629,41.6269,41.6485,42233.0
2015-11-23 14:20:00,57.83,57.95,57.82,57.94,73386.0,41.6557,41.7422,41.6485,41.735,73386.0
2015-11-23 14:30:00,57.93,57.93,57.86,57.88,39150.0,41.7278,41.7278,41.6773,41.6917,39150.0
2015-11-23 14:40:00,57.87,57.93,57.86,57.91,39051.0,41.6845,41.7278,41.6773,41.7134,39051.0
2015-11-23 14:50:00,57.91,57.92,57.87,57.87,49896.0,41.7134,41.7206,41.6845,41.6845,49896.0
2015-11-23 15:00:00,57.88,57.89,57.82,57.83,60591.0,41.6917,41.6989,41.6485,41.6557,60591.0
2015-11-23 15:10:00,57.83,57.85,57.81,57.83,45362.0,41.6557,41.6701,41.6413,41.6557,45362.0
2015-11-23 15:20:00,57.83,57.89,57.82,57.87,49943.0,41.6557,41.6989,41.6485,41.6845,49943.0
2015-11-23 15:30:00,57.87,57.95,57.85,57.9,79440.0,41.6845,41.7422,41.6701,41.7062,79440.0
2015-11-23 15:40:00,57.9,57.91,57.83,57.83,75375.0,41.7062,41.7134,41.6557,41.6557,75375.0
2015-11-23 15:50:00,57.84,57.87,57.8,57.81,210748.0,41.6629,41.6845,41.6341,41.6413,210748.0
2015-11-24 09:30:00,57.52,57.98,57.52,57.66,109138.0,41.4324,41.7638,41.4324,41.5333,109138.0
2015-11-24 09:40:00,57.66,57.86,57.63,57.79,70245.0,41.5333,41.6773,41.5117,41.6269,70245.0
2015-11-24 09:50:00,57.79,57.84,57.47,57.54,61463.0,41.6269,41.6629,41.3964,41.4468,61463.0
2015-11-24 10:00:00,57.52,57.57,57.4,57.56,112509.0,41.4324,41.4684,41.346,41.4612,112509.0
2015-11-24 10:10:00,57.56,57.65,57.49,57.61,80925.0,41.4612,41.5261,41.4108,41.4973,80925.0
2015-11-24 10:20:00,57.6,57.65,57.49,57.57,75384.0,41.4901,41.5261,41.4108,41.4684,75384.0
2015-11-24 10:30:00,57.57,57.58,57.51,57.58,62432.0,41.4684,41.4757,41.4252,41.4757,62432.0
2015-11-24 10:40:00,57.58,57.58,57.48,57.51,49001.0,41.4757,41.4757,41.4036,41.4252,49001.0
2015-11-24 10:50:00,57.51,57.58,57.43,57.44,37543.0,41.4252,41.4757,41.3676,41.3748,37543.0
2015-11-24 11:00:00,57.45,57.63,57.42,57.63,46222.0,41.382,41.5117,41.3604,41.5117,46222.0
2015-11-24 11:10:00,57.64,57.65,57.45,57.45,50423.0,41.5189,41.5261,41.382,41.382,50423.0
2015-11-24 11:20:00,57.45,57.61,57.44,57.61,49302.0,41.382,41.4973,41.3748,41.4973,49302.0
2015-11-24 11:30:00,57.61,57.69,57.58,57.61,38645.0,41.4973,41.5549,41.4757,41.4973,38645.0
2015-11-24 11:40:00,57.62,57.64,57.58,57.63,37447.0,41.5045,41.5189,41.4757,41.5117,37447.0
2015-11-24 11:50:00,57.62,57.65,57.6,57.62,42098.0,41.5045,41.5261,41.4901,41.5045,42098.0
2015-11-24 12:00:00,57.62,57.66,57.6,57.6,34824.0,41.5045,41.5333,41.4901,41.4901,34824.0
2015-11-24 12:10:00,57.6,57.67,57.58,57.65,37287.0,41.4901,41.5405,41.4757,41.5261,37287.0
2015-11-24 12:20:00,57.65,57.7,57.64,57.7,22283.0,41.5261,41.5621,41.5189,41.5621,22283.0
2015-11-24 12:30:00,57.7,57.77,57.69,57.77,34449.0,41.5621,41.6125,41.5549,41.6125,34449.0
2015-11-24 12:40:00,57.76,57.83,57.76,57.78,47147.0,41.6053,41.6557,41.6053,41.6197,47147.0
2015-11-24 12:50:00,57.78,57.79,57.72,57.73,30944.0,41.6197,41.6269,41.5765,41.5837,30944.0
2015-11-24 13:00:00,57.74,57.9,57.74,57.86,30030.0,41.5909,41.7062,41.5909,41.6773,30030.0
2015-11-24 13:10:00,57.86,57.86,57.76,57.84,31475.0,41.6773,41.6773,41.6053,41.6629,31475.0
2015-11-24 13:20:00,57.84,57.9,57.83,57.87,28182.0,41.6629,41.7062,41.6557,41.6845,28182.0
2015-11-24 13:30:00,57.87,57.94,57.87,57.94,27749.0,41.6845,41.735,41.6845,41.735,27749.0
2015-11-24 13:40:00,57.93,58.0,57.93,57.96,84437.0,41.7278,41.7782,41.7278,41.7494,84437.0
2015-11-24 13:50:00,57.96,58.0,57.93,57.99,26131.0,41.7494,41.7782,41.7278,41.771,26131.0
2015-11-24 14:00:00,58.0,58.03,57.98,57.98,72851.0,41.7782,41.7998,41.7638,41.7638,72851.0
2015-11-24 14:10:00,57.99,58.0,57.82,57.87,35761.0,41.771,41.7782,41.6485,41.6845,35761.0
2015-11-24 14:20:00,57.87,57.91,57.85,57.89,41807.0,41.6845,41.7134,41.6701,41.6989,41807.0
2015-11-24 14:30:00,57.9,57.97,57.87,57.94,44661.0,41.7062,41.7566,41.6845,41.735,44661.0
2015-11-24 14:40:00,57.95,57.98,57.94,57.95,38359.0,41.7422,41.7638,41.735,41.7422,38359.0
2015-11-24 14:50:00,57.96,58.0,57.95,58.0,60512.0,41.7494,41.7782,41.7422,41.7782,60512.0
2015-11-24 15:00:00,58.0,58.13,57.97,58.13,165796.0,41.7782,41.8718,41.7566,41.8718,165796.0
2015-11-24 15:10:00,58.13,58.16,58.09,58.11,78779.0,41.8718,41.8934,41.843,41.8574,78779.0
2015-11-24 15:20:00,58.1,58.1,57.96,57.96,108164.0,41.8502,41.8502,41.7494,41.7494,108164.0
2015-11-24 15:30:00,57.96,58.0,57.92,57.94,84827.0,41.7494,41.7782,41.7206,41.735,84827.0
2015-11-24 15:40:00,57.94,58.03,57.91,57.94,135523.0,41.735,41.7998,41.7134,41.735,135523.0
2015-11-24 15:50:00,57.93,58.0,57.93,57.97,276696.0,41.7278,41.7782,41.7278,41.7566,276696.0
2015-11-25 09:30:00,57.98,58.22,57.87,58.2,56112.0,41.7638,41.9367,41.6845,41.9222,56112.0
2015-11-25 09:40:00,58.17,58.19,58.02,58.02,49046.0,41.9006,41.915,41.7926,41.7926,49046.0
2015-11-25 09:50:00,58.03,58.18,58.03,58.15,45820.0,41.7998,41.9078,41.7998,41.8862,45820.0
2015-11-25 10:00:00,58.16,58.19,58.08,58.11,47583.0,41.8934,41.915,41.8358,41.8574,47583.0
2015-11-25 10:10:00,58.11,58.25,58.06,58.24,40712.0,41.8574,41.9583,41.8214,41.9511,40712.0
2015-11-25 10:20:00,58.25,58.29,58.22,58.27,37356.0,41.9583,41.9871,41.9367,41.9727,37356.0
2015-11-25 10:30:00,58.28,58.34,58.27,58.3,32322.0,41.9799,42.0231,41.9727,41.9943,32322.0
2015-11-25 10:40:00,58.31,58.31,58.26,58.3,38174.0,42.0015,42.0015,41.9655,41.9943,38174.0
2015-11-25 10:50:00,58.3,58.33,58.25,58.26,32595.0,41.9943,42.0159,41.9583,41.9655,32595.0
2015-11-25 11:00:00,58.26,58.27,58.18,58.2,36036.0,41.9655,41.9727,41.9078,41.9222,36036.0
2015-11-25 11:10:00,58.21,58.22,58.17,58.22,24248.0,41.9294,41.9367,41.9006,41.9367,24248.0
2015-11-25 11:20:00,58.23,58.26,58.17,58.24,57817.0,41.9439,41.9655,41.9006,41.9511,57817.0
2015-11-25 11:30:00,58.25,58.39,58.23,58.38,47398.0,41.9583,42.0591,41.9439,42.0519,47398.0
2015-11-25 11:40:00,58.39,58.43,58.37,58.41,36226.0,42.0591,42.0879,42.0447,42.0735,36226.0
2015-11-25 11:50:00,58.42,58.45,58.39,58.4,61585.0,42.0807,42.1023,42.0591,42.0663,61585.0
2015-11-25 12:00:00,58.39,58.46,58.38,58.43,37385.0,42.0591,42.1095,42.0519,42.0879,37385.0
2015-11-25 12:10:00,58.43,58.43,58.3,58.3,36807.0,42.0879,42.0879,41.9943,41.9943,36807.0
2015-11-25 12:20:00,58.3,58.3,58.24,58.24,77591.0,41.9943,41.9943,41.9511,41.9511,77591.0
2015-11-25 12:30:00,58.24,58.26,58.22,58.22,26416.0,41.9511,41.9655,41.9367,41.9367,26416.0
2015-11-25 12:40:00,58.21,58.26,58.21,58.25,19359.0,41.9294,41.9655,41.9294,41.9583,19359.0
2015-11-25 12:50:00,58.24,58.31,58.24,58.27,33372.0,41.9511,42.0015,41.9511,41.9727,33372.0
2015-11-25 13:00:00,58.27,58.3,58.25,58.27,15755.0,41.9727,41.9943,41.9583,41.9727,15755.0
2015-11-25 13:10:00,58.28,58.29,58.24,58.24,15985.0,41.9799,41.9871,41.9511,41.9511,15985.0
2015-11-25 13:20:00,58.24,58.28,58.24,58.24,22054.0,41.9511,41.9799,41.9511,41.9511,22054.0
2015-11-25 13:30:00,58.25,58.32,58.25,58.3,19859.0,41.9583,42.0087,41.9583,41.9943,19859.0
2015-11-25 13:40:00,58.3,58.3,58.26,58.29,16363.0,41.9943,41.9943,41.9655,41.9871,16363.0
2015-11-25 13:50:00,58.3,58.39,58.3,58.38,17776.0,41.9943,42.0591,41.9943,42.0519,17776.0
2015-11-25 14:00:00,58.38,58.41,58.37,58.39,27947.0,42.0519,42.0735,42.0447,42.0591,27947.0
2015-11-25 14:10:00,58.38,58.42,58.37,58.42,36264.0,42.0519,42.0807,42.0447,42.0807,36264.0
2015-11-25 14:20:00,58.41,58.42,58.37,58.38,25390.0,42.0735,42.0807,42.0447,42.0519,25390.0
2015-11-25 14:30:00,58.38,58.38,58.33,58.36,29326.0,42.0519,42.0519,42.0159,42.0375,29326.0
2015-11-25 14:40:00,58.37,58.43,58.36,58.43,19536.0,42.0447,42.0879,42.0375,42.0879,19536.0
2015-11-25 14:50:00,58.42,58.43,58.41,58.42,26525.0,42.0807,42.0879,42.0735,42.0807,26525.0
2015-11-25 15:00:00,58.43,58.43,58.38,58.39,34550.0,42.0879,42.0879,42.0519,42.0591,34550.0
2015-11-25 15:10:00,58.39,58.42,58.37,58.41,54749.0,42.0591,42.0807,42.0447,42.0735,54749.0
2015-11-25 15:20:00,58.4,58.41,58.37,58.38,32575.0,42.0663,42.0735,42.0447,42.0519,32575.0
2015-11-25 15:30:00,58.39,58.41,58.32,58.33,34758.0,42.0591,42.0735,42.0087,42.0159,34758.0
2015-11-25 15:40:00,58.32,58.33,58.23,58.32,81035.0,42.0087,42.0159,41.9439,42.0087,81035.0
2015-11-25 15:50:00,58.31,58.32,58.18,58.25,138713.0,42.0015,42.0087,41.9078,41.9583,138713.0
2015-11-27 09:30:00,58.33,58.57,58.15,58.25,83748.0,42.0159,42.1888,41.8862,41.9583,83748.0
2015-11-27 09:40:00,58.22,58.3,58.13,58.16,42325.0,41.9367,41.9943,41.8718,41.8934,42325.0
2015-11-27 09:50:00,58.13,58.3,58.11,58.26,35534.0,41.8718,41.9943,41.8574,41.9655,35534.0
2015-11-27 10:00:00,58.27,58.3,58.14,58.3,31131.0,41.9727,41.9943,41.879,41.9943,31131.0
2015-11-27 10:10:00,58.3,58.34,58.21,58.27,28166.0,41.9943,42.0231,41.9294,41.9727,28166.0
2015-11-27 10:20:00,58.27,58.38,58.26,58.31,24338.0,41.9727,42.0519,41.9655,42.0015,24338.0
2015-11-27 10:30:00,58.31,58.37,58.24,58.27,27028.0,42.0015,42.0447,41.9511,41.9727,27028.0
2015-11-27 10:40:00,58.26,58.38,58.24,58.32,28050.0,41.9655,42.0519,41.9511,42.0087,28050.0
2015-11-27 10:50:00,58.31,58.33,58.27,58.32,26838.0,42.0015,42.0159,41.9727,42.0087,26838.0
2015-11-27 11:00:00,58.32,58.42,58.32,58.39,25773.0,42.0087,42.0807,42.0087,42.0591,25773.0
2015-11-27 11:10:00,58.39,58.39,58.3,58.35,22630.0,42.0591,42.0591,41.9943,42.0303,22630.0
2015-11-27 11:20:00,58.35,58.42,58.34,58.38,26381.0,42.0303,42.0807,42.0231,42.0519,26381.0
2015-11-27 11:30:00,58.37,58.45,58.36,58.4,33035.0,42.0447,42.1023,42.0375,42.0663,33035.0
2015-11-27 11:40:00,58.41,58.48,58.38,58.39,31286.0,42.0735,42.1239,42.0519,42.0591,31286.0
2015-11-27 11:50:00,58.4,58.4,58.29,58.33,34528.0,42.0663,42.0663,41.9871,42.0159,34528.0
2015-11-27 12:00:00,58.34,58.42,58.3,58.31,35117.0,42.0231,42.0807,41.9943,42.0015,35117.0
2015-11-27 12:10:00,58.3,58.37,58.27,58.37,30464.0,41.9943,42.0447,41.9727,42.0447,30464.0
2015-11-27 12:20:00,58.36,58.42,58.34,58.39,28142.0,42.0375,42.0807,42.0231,42.0591,28142.0
2015-11-27 12:30:00,58.38,58.49,58.38,58.4,39455.0,42.0519,42.1311,42.0519,42.0663,39455.0
2015-11-27 12:40:00,58.4,58.42,58.33,58.41,51071.0,42.0663,42.0807,42.0159,42.0735,51071.0
2015-11-27 12:50:00,58.4,58.41,58.35,58.4,83634.0,42.0663,42.0735,42.0303,42.0663,83634.0
2015-11-30 09:30:00,58.57,58.61,58.13,58.15,71959.0,42.1888,42.2176,41.8718,41.8862,71959.0
2015-11-30 09:40:00,58.13,58.13,57.91,57.92,84817.0,41.8718,41.8718,41.7134,41.7206,84817.0
2015-11-30 09:50:00,57.91,58.14,57.88,58.05,68435.0,41.7134,41.879,41.6917,41.8142,68435.0
2015-11-30 10:00:00,58.04,58.05,57.87,57.91,42767.0,41.807,41.8142,41.6845,41.7134,42767.0
2015-11-30 10:10:00,57.89,58.02,57.84,57.93,46067.0,41.6989,41.7926,41.6629,41.7278,46067.0
2015-11-30 10:20:00,57.93,58.04,57.92,58.03,33096.0,41.7278,41.807,41.7206,41.7998,33096.0
2015-11-30 10:30:00,58.03,58.17,58.02,58.13,49591.0,41.7998,41.9006,41.7926,41.8718,49591.0
2015-11-30 10:40:00,58.13,58.16,58.05,58.07,35790.0,41.8718,41.8934,41.8142,41.8286,35790.0
2015-11-30 10:50:00,58.07,58.12,58.01,58.01,55360.0,41.8286,41.8646,41.7854,41.7854,55360.0
2015-11-30 11:00:00,58.01,58.04,57.98,58.04,18854.0,41.7854,41.807,41.7638,41.807,18854.0
2015-11-30 11:10:00,58.05,58.12,58.04,58.07,23934.0,41.8142,41.8646,41.807,41.8286,23934.0
2015-11-30 11:20:00,58.07,58.07,57.94,57.94,22698.0,41.8286,41.8286,41.735,41.735,22698.0
2015-11-30 11:30:00,57.95,58.0,57.87,57.87,32214.0,41.7422,41.7782,41.6845,41.6845,32214.0
2015-11-30 11:40:00,57.87,57.94,57.83,57.84,63673.0,41.6845,41.735,41.6557,41.6629,63673.0
2015-11-30 11:50:00,57.84,57.88,57.83,57.86,22423.0,41.6629,41.6917,41.6557,41.6773,22423.0
2015-11-30 12:00:00,57.85,57.87,57.78,57.83,46702.0,41.6701,41.6845,41.6197,41.6557,46702.0
2015-11-30 12:10:00,57.83,57.95,57.82,57.95,49902.0,41.6557,41.7422,41.6485,41.7422,49902.0
2015-11-30 12:20:00,57.95,58.07,57.95,58.05,48954.0,41.7422,41.8286,41.7422,41.8142,48954.0
2015-11-30 12:30:00,58.06,58.12,58.04,58.12,93983.0,41.8214,41.8646,41.807,41.8646,93983.0
2015-11-30 12:40:00,58.12,58.21,58.1,58.21,63871.0,41.8646,41.9294,41.8502,41.9294,63871.0
2015-11-30 12:50:00,58.2,58.22,58.06,58.06,57559.0,41.9222,41.9367,41.8214,41.8214,57559.0
2015-11-30 13:00:00,58.05,58.15,58.01,58.1,66754.0,41.8142,41.8862,41.7854,41.8502,66754.0
2015-11-30 13:10:00,58.1,58.16,58.09,58.13,23807.0,41.8502,41.8934,41.843,41.8718,23807.0
2015-11-30 13:20:00,58.14,58.14,58.03,58.1,27754.0,41.879,41.879,41.7998,41.8502,27754.0
2015-11-30 13:30:00,58.1,58.15,58.1,58.12,34983.0,41.8502,41.8862,41.8502,41.8646,34983.0
2015-11-30 13:40:00,58.13,58.17,58.1,58.13,18116.0,41.8718,41.9006,41.8502,41.8718,18116.0
2015-11-30 13:50:00,58.13,58.14,58.09,58.11,18881.0,41.8718,41.879,41.843,41.8574,18881.0
2015-11-30 14:00:00,58.11,58.11,58.03,58.07,17288.0,41.8574,41.8574,41.7998,41.8286,17288.0
2015-11-30 14:10:00,58.07,58.08,57.99,57.99,35324.0,41.8286,41.8358,41.771,41.771,35324.0
2015-11-30 14:20:00,57.99,57.99,57.92,57.96,28590.0,41.771,41.771,41.7206,41.7494,28590.0
2015-11-30 14:30:00,57.96,57.97,57.89,57.94,45508.0,41.7494,41.7566,41.6989,41.735,45508.0
2015-11-30 14:40:00,57.93,58.03,57.92,58.01,31923.0,41.7278,41.7998,41.7206,41.7854,31923.0
2015-11-30 14:50:00,58.02,58.04,57.91,57.92,41711.0,41.7926,41.807,41.7134,41.7206,41711.0
2015-11-30 15:00:00,57.91,57.93,57.87,57.9,41808.0,41.7134,41.7278,41.6845,41.7062,41808.0
2015-11-30 15:10:00,57.9,57.9,57.82,57.82,62832.0,41.7062,41.7062,41.6485,41.6485,62832.0
2015-11-30 15:20:00,57.81,57.85,57.78,57.82,70336.0,41.6413,41.6701,41.6197,41.6485,70336.0
2015-11-30 15:30:00,57.83,58.0,57.81,57.97,83324.0,41.6557,41.7782,41.6413,41.7566,83324.0
2015-11-30 15:40:00,57.97,57.98,57.82,57.9,175509.0,41.7566,41.7638,41.6485,41.7062,175509.0
2015-11-30 15:50:00,57.89,57.89,57.75,57.76,522628.0,41.6989,41.6989,41.5981,41.6053,522628.0
2015-12-01 09:30:00,58.27,58.92,58.18,58.71,271453.0,41.9727,42.4409,41.9078,42.2896,271453.0
2015-12-01 09:40:00,58.72,58.75,58.6,58.6,82958.0,42.2968,42.3184,42.2104,42.2104,82958.0
2015-12-01 09:50:00,58.6,58.75,58.45,58.46,68706.0,42.2104,42.3184,42.1023,42.1095,68706.0
2015-12-01 10:00:00,58.45,58.51,58.33,58.36,78089.0,42.1023,42.1455,42.0159,42.0375,78089.0
2015-12-01 10:10:00,58.37,58.4,58.2,58.27,78801.0,42.0447,42.0663,41.9222,41.9727,78801.0
2015-12-01 10:20:00,58.29,58.29,58.14,58.17,66933.0,41.9871,41.9871,41.879,41.9006,66933.0
2015-12-01 10:30:00,58.18,58.25,58.07,58.18,66658.0,41.9078,41.9583,41.8286,41.9078,66658.0
2015-12-01 10:40:00,58.18,58.39,58.15,58.36,32306.0,41.9078,42.0591,41.8862,42.0375,32306.0
2015-12-01 10:50:00,58.37,58.41,58.3,58.31,33370.0,42.0447,42.0735,41.9943,42.0015,33370.0
2015-12-01 11:00:00,58.31,58.33,58.24,58.25,33898.0,42.0015,42.0159,41.9511,41.9583,33898.0
2015-12-01 11:10:00,58.25,58.37,58.24,58.37,44474.0,41.9583,42.0447,41.9511,42.0447,44474.0
2015-12-01 11:20:00,58.37,58.45,58.31,58.34,55734.0,42.0447,42.1023,42.0015,42.0231,55734.0
2015-12-01 11:30:00,58.34,58.39,58.25,58.26,32140.0,42.0231,42.0591,41.9583,41.9655,32140.0
2015-12-01 11:40:00,58.26,58.32,58.25,58.32,20659.0,41.9655,42.0087,41.9583,42.0087,20659.0
2015-12-01 11:50:00,58.32,58.32,58.24,58.31,42143.0,42.0087,42.0087,41.9511,42.0015,42143.0
2015-12-01 12:00:00,58.34,58.35,58.26,58.31,22682.0,42.0231,42.0303,41.9655,42.0015,22682.0
2015-12-01 12:10:00,58.32,58.36,58.24,58.24,31156.0,42.0087,42.0375,41.9511,41.9511,31156.0
2015-12-01 12:20:00,58.24,58.29,58.22,58.26,35763.0,41.9511,41.9871,41.9367,41.9655,35763.0
2015-12-01 12:30:00,58.25,58.31,58.24,58.3,50909.0,41.9583,42.0015,41.9511,41.9943,50909.0
2015-12-01 12:40:00,58.3,58.35,58.26,58.27,22172.0,41.9943,42.0303,41.9655,41.9727,22172.0
2015-12-01 12:50:00,58.28,58.3,58.27,58.3,14440.0,41.9799,41.9943,41.9727,41.9943,14440.0
2015-12-01 13:00:00,58.29,58.3,58.24,58.29,42271.0,41.9871,41.9943,41.9511,41.9871,42271.0
2015-12-01 13:10:00,58.28,58.31,58.2,58.2,42462.0,41.9799,42.0015,41.9222,41.9222,42462.0
2015-12-01 13:20:00,58.19,58.25,58.17,58.18,36469.0,41.915,41.9583,41.9006,41.9078,36469.0
2015-12-01 13:30:00,58.18,58.19,58.1,58.13,32015.0,41.9078,41.915,41.8502,41.8718,32015.0
2015-12-01 13:40:00,58.13,58.16,58.08,58.13,21717.0,41.8718,41.8934,41.8358,41.8718,21717.0
2015-12-01 13:50:00,58.12,58.13,58.05,58.08,38410.0,41.8646,41.8718,41.8142,41.8358,38410.0
2015-12-01 14:00:00,58.08,58.11,58.05,58.05,29725.0,41.8358,41.8574,41.8142,41.8142,29725.0
2015-12-01 14:10:00,58.05,58.08,57.98,58.03,81690.0,41.8142,41.8358,41.7638,41.7998,81690.0
2015-12-01 14:20:00,58.02,58.08,58.02,58.03,41189.0,41.7926,41.8358,41.7926,41.7998,41189.0
2015-12-01 14:30:00,58.02,58.03,57.96,57.96,64680.0,41.7926,41.7998,41.7494,41.7494,64680.0
2015-12-01 14:40:00,57.96,58.04,57.96,58.03,70499.0,41.7494,41.807,41.7494,41.7998,70499.0
2015-12-01 14:50:00,58.03,58.09,58.0,58.01,81230.0,41.7998,41.843,41.7782,41.7854,81230.0
2015-12-01 15:00:00,58.01,58.07,57.98,57.99,84539.0,41.7854,41.8286,41.7638,41.771,84539.0
2015-12-01 15:10:00,57.99,58.05,57.99,58.05,92280.0,41.771,41.8142,41.771,41.8142,92280.0
2015-12-01 15:20:00,58.05,58.12,58.01,58.11,94876.0,41.8142,41.8646,41.7854,41.8574,94876.0
2015-12-01 15:30:00,58.11,58.26,58.09,58.24,95230.0,41.8574,41.9655,41.843,41.9511,95230.0
2015-12-01 15:40:00,58.24,58.3,58.23,58.3,124555.0,41.9511,41.9943,41.9439,41.9943,124555.0
2015-12-01 15:50:00,58.29,58.33,58.19,58.24,244269.0,41.9871,42.0159,41.915,41.9511,244269.0
2015-12-02 09:30:00,58.14,58.22,57.95,58.01,74875.0,41.879,41.9367,41.7422,41.7854,74875.0
2015-12-02 09:40:00,58.05,58.17,58.04,58.1,37679.0,41.8142,41.9006,41.807,41.8502,37679.0
2015-12-02 09:50:00,58.1,58.11,57.92,58.02,27582.0,41.8502,41.8574,41.7206,41.7926,27582.0
2015-12-02 10:00:00,58.03,58.14,58.03,58.06,66844.0,41.7998,41.879,41.7998,41.8214,66844.0
2015-12-02 10:10:00,58.06,58.12,58.01,58.04,43491.0,41.8214,41.8646,41.7854,41.807,43491.0
2015-12-02 10:20:00,58.05,58.13,58.03,58.07,50926.0,41.8142,41.8718,41.7998,41.8286,50926.0
2015-12-02 10:30:00,58.08,58.14,58.03,58.13,46721.0,41.8358,41.879,41.7998,41.8718,46721.0
2015-12-02 10:40:00,58.14,58.16,58.07,58.13,45476.0,41.879,41.8934,41.8286,41.8718,45476.0
2015-12-02 10:50:00,58.13,58.22,58.12,58.17,40173.0,41.8718,41.9367,41.8646,41.9006,40173.0
2015-12-02 11:00:00,58.17,58.18,57.99,58.05,58027.0,41.9006,41.9078,41.771,41.8142,58027.0
2015-12-02 11:10:00,58.06,58.09,58.02,58.09,39493.0,41.8214,41.843,41.7926,41.843,39493.0
2015-12-02 11:20:00,58.09,58.17,58.06,58.1,55035.0,41.843,41.9006,41.8214,41.8502,55035.0
2015-12-02 11:30:00,58.1,58.12,58.05,58.11,47767.0,41.8502,41.8646,41.8142,41.8574,47767.0
2015-12-02 11:40:00,58.1,58.11,58.05,58.08,50357.0,41.8502,41.8574,41.8142,41.8358,50357.0
2015-12-02 11:50:00,58.08,58.16,58.08,58.12,42590.0,41.8358,41.8934,41.8358,41.8646,42590.0
2015-12-02 12:00:00,58.11,58.19,58.09,58.09,34838.0,41.8574,41.915,41.843,41.843,34838.0
2015-12-02 12:10:00,58.09,58.12,58.06,58.07,44282.0,41.843,41.8646,41.8214,41.8286,44282.0
2015-12-02 12:20:00,58.07,58.19,58.06,58.14,61362.0,41.8286,41.915,41.8214,41.879,61362.0
2015-12-02 12:30:00,58.15,58.19,58.13,58.17,54907.0,41.8862,41.915,41.8718,41.9006,54907.0
2015-12-02 12:40:00,58.16,58.21,58.16,58.16,44802.0,41.8934,41.9294,41.8934,41.8934,44802.0
2015-12-02 12:50:00,58.15,58.18,58.06,58.07,42489.0,41.8862,41.9078,41.8214,41.8286,42489.0
2015-12-02 13:00:00,58.06,58.11,58.04,58.11,32037.0,41.8214,41.8574,41.807,41.8574,32037.0
2015-12-02 13:10:00,58.1,58.18,58.07,58.08,63780.0,41.8502,41.9078,41.8286,41.8358,63780.0
2015-12-02 13:20:00,58.07,58.2,58.07,58.19,23470.0,41.8286,41.9222,41.8286,41.915,23470.0
2015-12-02 13:30:00,58.2,58.22,58.15,58.16,12949.0,41.9222,41.9367,41.8862,41.8934,12949.0
2015-12-02 13:40:00,58.16,58.17,58.05,58.1,52488.0,41.8934,41.9006,41.8142,41.8502,52488.0
2015-12-02 13:50:00,58.09,58.15,58.07,58.15,33200.0,41.843,41.8862,41.8286,41.8862,33200.0
2015-12-02 14:00:00,58.14,58.14,58.01,58.05,27320.0,41.879,41.879,41.7854,41.8142,27320.0
2015-12-02 14:10:00,58.05,58.05,57.93,57.97,29594.0,41.8142,41.8142,41.7278,41.7566,29594.0
2015-12-02 14:20:00,57.98,58.04,57.93,57.95,60818.0,41.7638,41.807,41.7278,41.7422,60818.0
2015-12-02 14:30:00,57.95,57.97,57.89,57.94,47092.0,41.7422,41.7566,41.6989,41.735,47092.0
2015-12-02 14:40:00,57.94,57.94,57.8,57.84,38262.0,41.735,41.735,41.6341,41.6629,38262.0
2015-12-02 14:50:00,57.84,57.87,57.76,57.79,34705.0,41.6629,41.6845,41.6053,41.6269,34705.0
2015-12-02 15:00:00,57.8,57.86,57.78,57.86,38722.0,41.6341,41.6773,41.6197,41.6773,38722.0
2015-12-02 15:10:00,57.85,57.97,57.79,57.96,118689.0,41.6701,41.7566,41.6269,41.7494,118689.0
2015-12-02 15:20:00,57.96,57.98,57.9,57.91,86442.0,41.7494,41.7638,41.7062,41.7134,86442.0
2015-12-02 15:30:00,57.92,57.93,57.83,57.84,73549.0,41.7206,41.7278,41.6557,41.6629,73549.0
2015-12-02 15:40:00,57.85,57.89,57.74,57.79,114206.0,41.6701,41.6989,41.5909,41.6269,114206.0
2015-12-02 15:50:00,57.78,57.81,57.72,57.79,234970.0,41.6197,41.6413,41.5765,41.6269,234970.0
2015-12-03 09:30:00,57.89,58.08,57.88,57.95,121153.0,41.6989,41.8358,41.6917,41.7422,121153.0
2015-12-03 09:40:00,57.95,58.01,57.89,57.93,47816.0,41.7422,41.7854,41.6989,41.7278,47816.0
2015-12-03 09:50:00,57.93,57.99,57.76,57.79,31978.0,41.7278,41.771,41.6053,41.6269,31978.0
2015-12-03 10:00:00,57.78,57.87,57.71,57.73,49066.0,41.6197,41.6845,41.5693,41.5837,49066.0
2015-12-03 10:10:00,57.74,57.94,57.72,57.9,82161.0,41.5909,41.735,41.5765,41.7062,82161.0
2015-12-03 10:20:00,57.9,58.04,57.84,58.04,94906.0,41.7062,41.807,41.6629,41.807,94906.0
2015-12-03 10:30:00,58.04,58.07,57.92,57.93,62204.0,41.807,41.8286,41.7206,41.7278,62204.0
2015-12-03 10:40:00,57.92,58.08,57.92,58.08,77586.0,41.7206,41.8358,41.7206,41.8358,77586.0
2015-12-03 10:50:00,58.07,58.18,58.07,58.18,73405.0,41.8286,41.9078,41.8286,41.9078,73405.0
2015-12-03 11:00:00,58.18,58.24,58.14,58.24,90950.0,41.9078,41.9511,41.879,41.9511,90950.0
2015-12-03 11:10:00,58.24,58.31,58.21,58.25,37504.0,41.9511,42.0015,41.9294,41.9583,37504.0
2015-12-03 11:20:00,58.25,58.3,58.13,58.15,34205.0,41.9583,41.9943,41.8718,41.8862,34205.0
2015-12-03 11:30:00,58.16,58.17,57.9,57.92,32095.0,41.8934,41.9006,41.7062,41.7206,32095.0
2015-12-03 11:40:00,57.92,57.94,57.83,57.83,24134.0,41.7206,41.735,41.6557,41.6557,24134.0
2015-12-03 11:50:00,57.83,57.89,57.81,57.89,46372.0,41.6557,41.6989,41.6413,41.6989,46372.0
2015-12-03 12:00:00,57.9,57.92,57.82,57.82,34010.0,41.7062,41.7206,41.6485,41.6485,34010.0
2015-12-03 12:10:00,57.82,57.83,57.74,57.77,42812.0,41.6485,41.6557,41.5909,41.6125,42812.0
2015-12-03 12:20:00,57.75,57.77,57.68,57.73,43759.0,41.5981,41.6125,41.5477,41.5837,43759.0
2015-12-03 12:30:00,57.73,57.73,57.65,57.72,29929.0,41.5837,41.5837,41.5261,41.5765,29929.0
2015-12-03 12:40:00,57.71,57.77,57.69,57.7,42462.0,41.5693,41.6125,41.5549,41.5621,42462.0
2015-12-03 12:50:00,57.71,57.72,57.61,57.61,29530.0,41.5693,41.5765,41.4973,41.4973,29530.0
2015-12-03 13:00:00,57.6,57.62,57.56,57.61,41753.0,41.4901,41.5045,41.4612,41.4973,41753.0
2015-12-03 13:10:00,57.61,57.66,57.6,57.64,74088.0,41.4973,41.5333,41.4901,41.5189,74088.0
2015-12-03 13:20:00,57.64,57.72,57.6,57.71,80660.0,41.5189,41.5765,41.4901,41.5693,80660.0
2015-12-03 13:30:00,57.72,57.72,57.58,57.58,90683.0,41.5765,41.5765,41.4757,41.4757,90683.0
2015-12-03 13:40:00,57.58,57.58,57.41,57.42,62653.0,41.4757,41.4757,41.3532,41.3604,62653.0
2015-12-03 13:50:00,57.42,57.42,57.36,57.38,35555.0,41.3604,41.3604,41.3172,41.3316,35555.0
2015-12-03 14:00:00,57.38,57.4,57.34,57.38,51879.0,41.3316,41.346,41.3028,41.3316,51879.0
2015-12-03 14:10:00,57.39,57.44,57.32,57.33,55482.0,41.3388,41.3748,41.2884,41.2956,55482.0
2015-12-03 14:20:00,57.33,57.34,57.21,57.21,125633.0,41.2956,41.3028,41.2091,41.2091,125633.0
2015-12-03 14:30:00,57.22,57.28,57.17,57.25,102065.0,41.2163,41.2596,41.1803,41.2379,102065.0
2015-12-03 14:40:00,57.25,57.27,57.11,57.26,114249.0,41.2379,41.2524,41.1371,41.2452,114249.0
2015-12-03 14:50:00,57.26,57.34,57.22,57.29,100149.0,41.2452,41.3028,41.2163,41.2668,100149.0
2015-12-03 15:00:00,57.29,57.31,57.23,57.23,88698.0,41.2668,41.2812,41.2235,41.2235,88698.0
2015-12-03 15:10:00,57.23,57.24,57.09,57.09,219904.0,41.2235,41.2307,41.1227,41.1227,219904.0
2015-12-03 15:20:00,57.1,57.15,57.04,57.06,245793.0,41.1299,41.1659,41.0867,41.1011,245793.0
2015-12-03 15:30:00,57.06,57.27,56.98,57.27,209930.0,41.1011,41.2524,41.0435,41.2524,209930.0
2015-12-03 15:40:00,57.27,57.28,57.11,57.23,320463.0,41.2524,41.2596,41.1371,41.2235,320463.0
2015-12-03 15:50:00,57.22,57.29,57.18,57.27,505009.0,41.2163,41.2668,41.1875,41.2524,505009.0
2015-12-04 09:30:00,57.49,57.99,57.45,57.98,65119.0,41.4108,41.771,41.382,41.7638,65119.0
2015-12-04 09:40:00,57.99,58.18,57.98,58.14,123160.0,41.771,41.9078,41.7638,41.879,123160.0
2015-12-04 09:50:00,58.12,58.29,58.08,58.13,52875.0,41.8646,41.9871,41.8358,41.8718,52875.0
2015-12-04 10:00:00,58.13,58.17,57.95,57.99,60519.0,41.8718,41.9006,41.7422,41.771,60519.0
2015-12-04 10:10:00,57.99,58.07,57.97,58.06,61912.0,41.771,41.8286,41.7566,41.8214,61912.0
2015-12-04 10:20:00,58.07,58.18,58.03,58.15,90520.0,41.8286,41.9078,41.7998,41.8862,90520.0
2015-12-04 10:30:00,58.15,58.27,58.1,58.26,77620.0,41.8862,41.9727,41.8502,41.9655,77620.0
2015-12-04 10:40:00,58.27,58.32,58.22,58.27,45085.0,41.9727,42.0087,41.9367,41.9727,45085.0
2015-12-04 10:50:00,58.28,58.32,58.2,58.22,35125.0,41.9799,42.0087,41.9222,41.9367,35125.0
2015-12-04 11:00:00,58.22,58.24,58.11,58.12,78109.0,41.9367,41.9511,41.8574,41.8646,78109.0
2015-12-04 11:10:00,58.11,58.15,58.05,58.1,31136.0,41.8574,41.8862,41.8142,41.8502,31136.0
2015-12-04 11:20:00,58.1,58.13,58.02,58.02,34618.0,41.8502,41.8718,41.7926,41.7926,34618.0
2015-12-04 11:30:00,58.02,58.15,58.0,58.12,34950.0,41.7926,41.8862,41.7782,41.8646,34950.0
2015-12-04 11:40:00,58.12,58.12,57.96,57.97,30991.0,41.8646,41.8646,41.7494,41.7566,30991.0
2015-12-04 11:50:00,57.98,58.03,57.93,57.93,35927.0,41.7638,41.7998,41.7278,41.7278,35927.0
2015-12-04 12:00:00,57.94,57.94,57.85,57.94,45167.0,41.735,41.735,41.6701,41.735,45167.0
2015-12-04 12:10:00,57.95,57.96,57.93,57.94,62013.0,41.7422,41.7494,41.7278,41.735,62013.0
2015-12-04 12:20:00,57.94,57.99,57.93,57.94,71531.0,41.735,41.771,41.7278,41.735,71531.0
2015-12-04 12:30:00,57.94,58.17,57.93,58.15,66504.0,41.735,41.9006,41.7278,41.8862,66504.0
2015-12-04 12:40:00,58.15,58.26,58.13,58.23,50897.0,41.8862,41.9655,41.8718,41.9439,50897.0
2015-12-04 12:50:00,58.23,58.3,58.17,58.27,78631.0,41.9439,41.9943,41.9006,41.9727,78631.0
2015-12-04 13:00:00,58.28,58.38,58.24,58.36,72122.0,41.9799,42.0519,41.9511,42.0375,72122.0
2015-12-04 13:10:00,58.37,58.45,58.25,58.42,93336.0,42.0447,42.1023,41.9583,42.0807,93336.0
2015-12-04 13:20:00,58.42,58.44,58.35,58.4,38580.0,42.0807,42.0951,42.0303,42.0663,38580.0
2015-12-04 13:30:00,58.4,58.44,58.35,58.43,52353.0,42.0663,42.0951,42.0303,42.0879,52353.0
2015-12-04 13:40:00,58.43,58.43,58.31,58.35,38258.0,42.0879,42.0879,42.0015,42.0303,38258.0
2015-12-04 13:50:00,58.35,58.38,58.3,58.35,93195.0,42.0303,42.0519,41.9943,42.0303,93195.0
2015-12-04 14:00:00,58.34,58.38,58.31,58.35,66663.0,42.0231,42.0519,42.0015,42.0303,66663.0
2015-12-04 14:10:00,58.35,58.36,58.26,58.28,64343.0,42.0303,42.0375,41.9655,41.9799,64343.0
2015-12-04 14:20:00,58.27,58.4,58.26,58.36,61580.0,41.9727,42.0663,41.9655,42.0375,61580.0
2015-12-04 14:30:00,58.37,58.4,58.33,58.37,60266.0,42.0447,42.0663,42.0159,42.0447,60266.0
2015-12-04 14:40:00,58.38,58.5,58.37,58.5,63017.0,42.0519,42.1383,42.0447,42.1383,63017.0
2015-12-04 14:50:00,58.49,58.51,58.47,58.51,95792.0,42.1311,42.1455,42.1167,42.1455,95792.0
2015-12-04 15:00:00,58.51,58.67,58.49,58.67,63886.0,42.1455,42.2608,42.1311,42.2608,63886.0
2015-12-04 15:10:00,58.66,58.7,58.6,58.63,68076.0,42.2536,42.2824,42.2104,42.232,68076.0
2015-12-04 15:20:00,58.63,58.68,58.54,58.67,77340.0,42.232,42.268,42.1672,42.2608,77340.0
2015-12-04 15:30:00,58.66,58.67,58.56,58.6,77749.0,42.2536,42.2608,42.1816,42.2104,77749.0
2015-12-04 15:40:00,58.59,58.71,58.5,58.53,300748.0,42.2032,42.2896,42.1383,42.16,300748.0
2015-12-04 15:50:00,58.53,58.54,58.48,58.52,597916.0,42.16,42.1672,42.1239,42.1527,597916.0
2015-12-07 09:30:00,58.4,58.78,58.37,58.75,78018.0,42.0663,42.34,42.0447,42.3184,78018.0
2015-12-07 09:40:00,58.79,58.79,58.6,58.67,172039.0,42.3472,42.3472,42.2104,42.2608,172039.0
2015-12-07 09:50:00,58.67,58.74,58.55,58.7,49689.0,42.2608,42.3112,42.1744,42.2824,49689.0
2015-12-07 10:00:00,58.71,58.72,58.56,58.64,56317.0,42.2896,42.2968,42.1816,42.2392,56317.0
2015-12-07 10:10:00,58.64,58.8,58.63,58.78,38428.0,42.2392,42.3544,42.232,42.34,38428.0
2015-12-07 10:20:00,58.78,58.83,58.71,58.75,47896.0,42.34,42.376,42.2896,42.3184,47896.0
2015-12-07 10:30:00,58.73,58.73,58.53,58.58,111251.0,42.304,42.304,42.16,42.196,111251.0
2015-12-07 10:40:00,58.58,58.58,58.36,58.39,84097.0,42.196,42.196,42.0375,42.0591,84097.0
2015-12-07 10:50:00,58.4,58.54,58.38,58.54,39785.0,42.0663,42.1672,42.0519,42.1672,39785.0
2015-12-07 11:00:00,58.53,58.53,58.32,58.4,80853.0,42.16,42.16,42.0087,42.0663,80853.0
2015-12-07 11:10:00,58.4,58.41,58.29,58.34,63812.0,42.0663,42.0735,41.9871,42.0231,63812.0
2015-12-07 11:20:00,58.33,58.41,58.31,58.35,70180.0,42.0159,42.0735,42.0015,42.0303,70180.0
2015-12-07 11:30:00,58.35,58.4,58.31,58.36,74641.0,42.0303,42.0663,42.0015,42.0375,74641.0
2015-12-07 11:40:00,58.36,58.36,58.16,58.24,40817.0,42.0375,42.0375,41.8934,41.9511,40817.0
2015-12-07 11:50:00,58.23,58.36,58.23,58.3,26378.0,41.9439,42.0375,41.9439,41.9943,26378.0
2015-12-07 12:00:00,58.29,58.31,58.21,58.21,27829.0,41.9871,42.0015,41.9294,41.9294,27829.0
2015-12-07 12:10:00,58.21,58.21,58.11,58.11,67840.0,41.9294,41.9294,41.8574,41.8574,67840.0
2015-12-07 12:20:00,58.12,58.16,58.07,58.08,53648.0,41.8646,41.8934,41.8286,41.8358,53648.0
2015-12-07 12:30:00,58.09,58.09,58.0,58.06,86927.0,41.843,41.843,41.7782,41.8214,86927.0
2015-12-07 12:40:00,58.06,58.15,58.05,58.12,52504.0,41.8214,41.8862,41.8142,41.8646,52504.0
2015-12-07 12:50:00,58.12,58.14,58.04,58.05,145726.0,41.8646,41.879,41.807,41.8142,145726.0
2015-12-07 13:00:00,58.05,58.18,58.04,58.17,97575.0,41.8142,41.9078,41.807,41.9006,97575.0
2015-12-07 13:10:00,58.18,58.25,58.1,58.19,54914.0,41.9078,41.9583,41.8502,41.915,54914.0
2015-12-07 13:20:00,58.18,58.23,58.1,58.23,146959.0,41.9078,41.9439,41.8502,41.9439,146959.0
2015-12-07 13:30:00,58.23,58.25,58.17,58.23,40092.0,41.9439,41.9583,41.9006,41.9439,40092.0
2015-12-07 13:40:00,58.23,58.23,58.15,58.18,77057.0,41.9439,41.9439,41.8862,41.9078,77057.0
2015-12-07 13:50:00,58.18,58.3,58.17,58.29,48788.0,41.9078,41.9943,41.9006,41.9871,48788.0
2015-12-07 14:00:00,58.29,58.47,58.27,58.41,49728.0,41.9871,42.1167,41.9727,42.0735,49728.0
2015-12-07 14:10:00,58.41,58.44,58.34,58.38,120116.0,42.0735,42.0951,42.0231,42.0519,120116.0
2015-12-07 14:20:00,58.38,58.47,58.35,58.45,40994.0,42.0519,42.1167,42.0303,42.1023,40994.0
2015-12-07 14:30:00,58.47,58.51,58.36,58.41,46077.0,42.1167,42.1455,42.0375,42.0735,46077.0
2015-12-07 14:40:00,58.4,58.43,58.36,58.41,66567.0,42.0663,42.0879,42.0375,42.0735,66567.0
2015-12-07 14:50:00,58.42,58.44,58.37,58.39,48704.0,42.0807,42.0951,42.0447,42.0591,48704.0
2015-12-07 15:00:00,58.39,58.39,58.27,58.29,121195.0,42.0591,42.0591,41.9727,41.9871,121195.0
2015-12-07 15:10:00,58.3,58.45,58.26,58.45,128622.0,41.9943,42.1023,41.9655,42.1023,128622.0
2015-12-07 15:20:00,58.46,58.57,58.46,58.57,93017.0,42.1095,42.1888,42.1095,42.1888,93017.0
2015-12-07 15:30:00,58.56,58.59,58.48,58.51,91741.0,42.1816,42.2032,42.1239,42.1455,91741.0
2015-12-07 15:40:00,58.51,58.6,58.49,58.57,176184.0,42.1455,42.2104,42.1311,42.1888,176184.0
2015-12-07 15:50:00,58.56,58.61,58.5,58.59,340084.0,42.1816,42.2176,42.1383,42.2032,340084.0
2015-12-08 09:30:00,58.09,58.34,58.0,58.27,96726.0,41.843,42.0231,41.7782,41.9727,96726.0
2015-12-08 09:40:00,58.25,58.28,58.11,58.23,76512.0,41.9583,41.9799,41.8574,41.9439,76512.0
2015-12-08 09:50:00,58.23,58.35,58.19,58.33,96617.0,41.9439,42.0303,41.915,42.0159,96617.0
2015-12-08 10:00:00,58.31,58.41,58.27,58.4,80405.0,42.0015,42.0735,41.9727,42.0663,80405.0
2015-12-08 10:10:00,58.39,58.41,58.32,58.35,97100.0,42.0591,42.0735,42.0087,42.0303,97100.0
2015-12-08 10:20:00,58.34,58.34,58.23,58.28,92675.0,42.0231,42.0231,41.9439,41.9799,92675.0
2015-12-08 10:30:00,58.28,58.48,58.23,58.41,56338.0,41.9799,42.1239,41.9439,42.0735,56338.0
2015-12-08 10:40:00,58.42,58.49,58.39,58.43,52597.0,42.0807,42.1311,42.0591,42.0879,52597.0
2015-12-08 10:50:00,58.43,58.49,58.4,58.47,70369.0,42.0879,42.1311,42.0663,42.1167,70369.0
2015-12-08 11:00:00,58.48,58.68,58.47,58.66,74889.0,42.1239,42.268,42.1167,42.2536,74889.0
2015-12-08 11:10:00,58.67,58.74,58.64,58.7,116521.0,42.2608,42.3112,42.2392,42.2824,116521.0
2015-12-08 11:20:00,58.71,58.71,58.6,58.62,135929.0,42.2896,42.2896,42.2104,42.2248,135929.0
2015-12-08 11:30:00,58.61,58.65,58.52,58.54,61231.0,42.2176,42.2464,42.1527,42.1672,61231.0
2015-12-08 11:40:00,58.53,58.69,58.53,58.62,39952.0,42.16,42.2752,42.16,42.2248,39952.0
2015-12-08 11:50:00,58.61,58.78,58.58,58.73,88565.0,42.2176,42.34,42.196,42.304,88565.0
2015-12-08 12:00:00,58.73,58.75,58.63,58.65,60046.0,42.304,42.3184,42.232,42.2464,60046.0
2015-12-08 12:10:00,58.64,58.68,58.53,58.56,39108.0,42.2392,42.268,42.16,42.1816,39108.0
2015-12-08 12:20:00,58.55,58.65,58.54,58.6,23586.0,42.1744,42.2464,42.1672,42.2104,23586.0
2015-12-08 12:30:00,58.59,58.67,58.56,58.64,43066.0,42.2032,42.2608,42.1816,42.2392,43066.0
2015-12-08 12:40:00,58.65,58.72,58.62,58.65,26878.0,42.2464,42.2968,42.2248,42.2464,26878.0
2015-12-08 12:50:00,58.65,58.78,58.64,58.74,30571.0,42.2464,42.34,42.2392,42.3112,30571.0
2015-12-08 13:00:00,58.73,58.81,58.72,58.76,79799.0,42.304,42.3616,42.2968,42.3256,79799.0
2015-12-08 13:10:00,58.76,58.94,58.76,58.86,144028.0,42.3256,42.4553,42.3256,42.3977,144028.0
2015-12-08 13:20:00,58.85,58.91,58.75,58.77,112200.0,42.3905,42.4337,42.3184,42.3328,112200.0
2015-12-08 13:30:00,58.78,58.91,58.78,58.89,49955.0,42.34,42.4337,42.34,42.4193,49955.0
2015-12-08 13:40:00,58.88,58.92,58.85,58.9,29926.0,42.4121,42.4409,42.3905,42.4265,29926.0
2015-12-08 13:50:00,58.9,58.95,58.88,58.92,24396.0,42.4265,42.4625,42.4121,42.4409,24396.0
2015-12-08 14:00:00,58.9,59.1,58.9,59.09,76361.0,42.4265,42.5705,42.4265,42.5633,76361.0
2015-12-08 14:10:00,59.09,59.12,59.04,59.09,52322.0,42.5633,42.5849,42.5273,42.5633,52322.0
2015-12-08 14:20:00,59.08,59.09,58.98,59.04,32723.0,42.5561,42.5633,42.4841,42.5273,32723.0
2015-12-08 14:30:00,59.03,59.1,59.02,59.09,44970.0,42.5201,42.5705,42.5129,42.5633,44970.0
2015-12-08 14:40:00,59.09,59.14,59.03,59.11,74833.0,42.5633,42.5993,42.5201,42.5777,74833.0
2015-12-08 14:50:00,59.11,59.11,58.93,58.96,60114.0,42.5777,42.5777,42.4481,42.4697,60114.0
2015-12-08 15:00:00,58.94,58.98,58.86,58.96,71036.0,42.4553,42.4841,42.3977,42.4697,71036.0
2015-12-08 15:10:00,58.96,58.96,58.81,58.82,64295.0,42.4697,42.4697,42.3616,42.3688,64295.0
2015-12-08 15:20:00,58.83,58.97,58.81,58.88,57108.0,42.376,42.4769,42.3616,42.4121,57108.0
2015-12-08 15:30:00,58.88,59.05,58.84,58.97,143467.0,42.4121,42.5345,42.3832,42.4769,143467.0
2015-12-08 15:40:00,58.97,59.09,58.93,59.07,191744.0,42.4769,42.5633,42.4481,42.5489,191744.0
2015-12-08 15:50:00,59.06,59.16,59.03,59.03,217012.0,42.5417,42.6137,42.5201,42.5201,217012.0
2015-12-09 09:30:00,58.58,58.76,58.45,58.74,95098.0,42.196,42.3256,42.1023,42.3112,95098.0
2015-12-09 09:40:00,58.75,58.9,58.73,58.9,55485.0,42.3184,42.4265,42.304,42.4265,55485.0
2015-12-09 09:50:00,58.91,59.0,58.84,58.93,56578.0,42.4337,42.4985,42.3832,42.4481,56578.0
2015-12-09 10:00:00,58.92,59.09,58.87,59.06,35987.0,42.4409,42.5633,42.4049,42.5417,35987.0
2015-12-09 10:10:00,59.08,59.18,59.08,59.15,72559.0,42.5561,42.6282,42.5561,42.6065,72559.0
2015-12-09 10:20:00,59.13,59.15,59.06,59.11,44554.0,42.5921,42.6065,42.5417,42.5777,44554.0
2015-12-09 10:30:00,59.12,59.23,59.11,59.15,59304.0,42.5849,42.6642,42.5777,42.6065,59304.0
2015-12-09 10:40:00,59.15,59.24,59.12,59.16,28776.0,42.6065,42.6714,42.5849,42.6137,28776.0
2015-12-09 10:50:00,59.16,59.19,59.11,59.16,38923.0,42.6137,42.6354,42.5777,42.6137,38923.0
2015-12-09 11:00:00,59.17,59.17,59.04,59.06,75229.0,42.621,42.621,42.5273,42.5417,75229.0
2015-12-09 11:10:00,59.06,59.09,58.98,59.04,74530.0,42.5417,42.5633,42.4841,42.5273,74530.0
2015-12-09 11:20:00,59.02,59.09,58.98,59.03,49287.0,42.5129,42.5633,42.4841,42.5201,49287.0
2015-12-09 11:30:00,59.04,59.07,58.89,58.95,67781.0,42.5273,42.5489,42.4193,42.4625,67781.0
2015-12-09 11:40:00,58.96,58.96,58.73,58.78,81867.0,42.4697,42.4697,42.304,42.34,81867.0
2015-12-09 11:50:00,58.76,58.83,58.75,58.83,41879.0,42.3256,42.376,42.3184,42.376,41879.0
2015-12-09 12:00:00,58.83,58.94,58.82,58.92,54848.0,42.376,42.4553,42.3688,42.4409,54848.0
2015-12-09 12:10:00,58.92,58.94,58.76,58.78,56377.0,42.4409,42.4553,42.3256,42.34,56377.0
2015-12-09 12:20:00,58.77,58.77,58.63,58.66,54713.0,42.3328,42.3328,42.232,42.2536,54713.0
2015-12-09 12:30:00,58.66,58.66,58.53,58.54,58834.0,42.2536,42.2536,42.16,42.1672,58834.0
2015-12-09 12:40:00,58.54,58.58,58.45,58.58,97357.0,42.1672,42.196,42.1023,42.196,97357.0
2015-12-09 12:50:00,58.57,58.63,58.43,58.47,70001.0,42.1888,42.232,42.0879,42.1167,70001.0
2015-12-09 13:00:00,58.47,58.61,58.39,58.56,52140.0,42.1167,42.2176,42.0591,42.1816,52140.0
2015-12-09 13:10:00,58.56,58.7,58.53,58.61,66342.0,42.1816,42.2824,42.16,42.2176,66342.0
2015-12-09 13:20:00,58.61,58.62,58.49,58.53,54496.0,42.2176,42.2248,42.1311,42.16,54496.0
2015-12-09 13:30:00,58.53,58.53,58.44,58.47,42338.0,42.16,42.16,42.0951,42.1167,42338.0
2015-12-09 13:40:00,58.47,58.5,58.38,58.46,42180.0,42.1167,42.1383,42.0519,42.1095,42180.0
2015-12-09 13:50:00,58.46,58.58,58.46,58.49,51133.0,42.1095,42.196,42.1095,42.1311,51133.0
2015-12-09 14:00:00,58.49,58.59,58.47,58.52,52583.0,42.1311,42.2032,42.1167,42.1527,52583.0
2015-12-09 14:10:00,58.52,58.66,58.52,58.59,41588.0,42.1527,42.2536,42.1527,42.2032,41588.0
2015-12-09 14:20:00,58.59,58.64,58.54,58.62,56460.0,42.2032,42.2392,42.1672,42.2248,56460.0
2015-12-09 14:30:00,58.61,58.67,58.59,58.67,50563.0,42.2176,42.2608,42.2032,42.2608,50563.0
2015-12-09 14:40:00,58.66,58.67,58.55,58.56,46600.0,42.2536,42.2608,42.1744,42.1816,46600.0
2015-12-09 14:50:00,58.57,58.58,58.42,58.43,55856.0,42.1888,42.196,42.0807,42.0879,55856.0
2015-12-09 15:00:00,58.43,58.55,58.42,58.48,73933.0,42.0879,42.1744,42.0807,42.1239,73933.0
2015-12-09 15:10:00,58.49,58.54,58.42,58.44,97362.0,42.1311,42.1672,42.0807,42.0951,97362.0
2015-12-09 15:20:00,58.44,58.67,58.44,58.63,112947.0,42.0951,42.2608,42.0951,42.232,112947.0
2015-12-09 15:30:00,58.64,58.78,58.63,58.67,89032.0,42.2392,42.34,42.232,42.2608,89032.0
2015-12-09 15:40:00,58.66,58.69,58.51,58.55,123666.0,42.2536,42.2752,42.1455,42.1744,123666.0
2015-12-09 15:50:00,58.55,58.62,58.51,58.6,242074.0,42.1744,42.2248,42.1455,42.2104,242074.0
2015-12-10 09:30:00,58.59,58.79,58.36,58.49,55176.0,42.2032,42.3472,42.0375,42.1311,55176.0
2015-12-10 09:40:00,58.47,58.56,58.4,58.44,49973.0,42.1167,42.1816,42.0663,42.0951,49973.0
2015-12-10 09:50:00,58.44,58.52,58.28,58.29,31034.0,42.0951,42.1527,41.9799,41.9871,31034.0
2015-12-10 10:00:00,58.29,58.52,58.28,58.36,52340.0,41.9871,42.1527,41.9799,42.0375,52340.0
2015-12-10 10:10:00,58.35,58.63,58.32,58.62,90888.0,42.0303,42.232,42.0087,42.2248,90888.0
2015-12-10 10:20:00,58.62,58.78,58.62,58.75,67136.0,42.2248,42.34,42.2248,42.3184,67136.0
2015-12-10 10:30:00,58.75,58.88,58.74,58.86,56468.0,42.3184,42.4121,42.3112,42.3977,56468.0
2015-12-10 10:40:00,58.87,59.01,58.85,59.01,46277.0,42.4049,42.5057,42.3905,42.5057,46277.0
2015-12-10 10:50:00,59.01,59.01,58.89,58.93,50054.0,42.5057,42.5057,42.4193,42.4481,50054.0
2015-12-10 11:00:00,58.93,58.98,58.86,58.87,32621.0,42.4481,42.4841,42.3977,42.4049,32621.0
2015-12-10 11:10:00,58.86,58.91,58.81,58.87,32310.0,42.3977,42.4337,42.3616,42.4049,32310.0
2015-12-10 11:20:00,58.86,58.93,58.8,58.8,35619.0,42.3977,42.4481,42.3544,42.3544,35619.0
2015-12-10 11:30:00,58.78,58.81,58.68,58.78,37196.0,42.34,42.3616,42.268,42.34,37196.0
2015-12-10 11:40:00,58.79,58.81,58.71,58.78,35968.0,42.3472,42.3616,42.2896,42.34,35968.0
2015-12-10 11:50:00,58.78,58.82,58.74,58.78,52844.0,42.34,42.3688,42.3112,42.34,52844.0
2015-12-10 12:00:00,58.77,58.84,58.75,58.77,44711.0,42.3328,42.3832,42.3184,42.3328,44711.0
2015-12-10 12:10:00,58.77,58.77,58.63,58.64,50387.0,42.3328,42.3328,42.232,42.2392,50387.0
2015-12-10 12:20:00,58.65,58.74,58.63,58.73,31794.0,42.2464,42.3112,42.232,42.304,31794.0
2015-12-10 12:30:00,58.72,58.74,58.67,58.69,40540.0,42.2968,42.3112,42.2608,42.2752,40540.0
2015-12-10 12:40:00,58.7,58.81,58.7,58.8,39070.0,42.2824,42.3616,42.2824,42.3544,39070.0
2015-12-10 12:50:00,58.81,58.91,58.77,58.88,48516.0,42.3616,42.4337,42.3328,42.4121,48516.0
2015-12-10 13:00:00,58.89,58.89,58.81,58.83,40917.0,42.4193,42.4193,42.3616,42.376,40917.0
2015-12-10 13:10:00,58.82,58.82,58.75,58.81,44927.0,42.3688,42.3688,42.3184,42.3616,44927.0
2015-12-10 13:20:00,58.81,58.86,58.8,58.81,56802.0,42.3616,42.3977,42.3544,42.3616,56802.0
2015-12-10 13:30:00,58.82,58.88,58.8,58.88,39796.0,42.3688,42.4121,42.3544,42.4121,39796.0
2015-12-10 13:40:00,58.87,58.89,58.82,58.89,37734.0,42.4049,42.4193,42.3688,42.4193,37734.0
2015-12-10 13:50:00,58.9,58.91,58.87,58.87,33369.0,42.4265,42.4337,42.4049,42.4049,33369.0
2015-12-10 14:00:00,58.87,58.95,58.86,58.94,41598.0,42.4049,42.4625,42.3977,42.4553,41598.0
2015-12-10 14:10:00,58.93,58.95,58.85,58.93,36010.0,42.4481,42.4625,42.3905,42.4481,36010.0
2015-12-10 14:20:00,58.93,59.11,58.92,59.1,85830.0,42.4481,42.5777,42.4409,42.5705,85830.0
2015-12-10 14:30:00,59.11,59.12,59.0,59.02,30644.0,42.5777,42.5849,42.4985,42.5129,30644.0
2015-12-10 14:40:00,59.02,59.09,59.02,59.08,34012.0,42.5129,42.5633,42.5129,42.5561,34012.0
2015-12-10 14:50:00,59.07,59.08,58.95,58.97,45902.0,42.5489,42.5561,42.4625,42.4769,45902.0
2015-12-10 15:00:00,58.96,58.99,58.91,58.91,64329.0,42.4697,42.4913,42.4337,42.4337,64329.0
2015-12-10 15:10:00,58.91,58.92,58.81,58.84,95597.0,42.4337,42.4409,42.3616,42.3832,95597.0
2015-12-10 15:20:00,58.83,58.87,58.75,58.86,135197.0,42.376,42.4049,42.3184,42.3977,135197.0
2015-12-10 15:30:00,58.85,58.87,58.8,58.85,95374.0,42.3905,42.4049,42.3544,42.3905,95374.0
2015-12-10 15:40:00,58.85,58.9,58.76,58.82,109423.0,42.3905,42.4265,42.3256,42.3688,109423.0
2015-12-10 15:50:00,58.81,58.82,58.7,58.78,174666.0,42.3616,42.3688,42.2824,42.34,174666.0
2015-12-11 09:30:00,58.24,58.31,58.09,58.25,126821.0,41.9511,42.0015,41.843,41.9583,126821.0
2015-12-11 09:40:00,58.25,58.28,57.93,58.01,365215.0,41.9583,41.9799,41.7278,41.7854,365215.0
2015-12-11 09:50:00,58.0,58.01,57.85,57.87,121006.0,41.7782,41.7854,41.6701,41.6845,121006.0
2015-12-11 10:00:00,57.88,58.26,57.82,58.1,118951.0,41.6917,41.9655,41.6485,41.8502,118951.0
2015-12-11 10:10:00,58.09,58.27,58.03,58.21,119934.0,41.843,41.9727,41.7998,41.9294,119934.0
2015-12-11 10:20:00,58.22,58.33,58.14,58.31,84250.0,41.9367,42.0159,41.879,42.0015,84250.0
2015-12-11 10:30:00,58.31,58.44,58.22,58.25,109140.0,42.0015,42.0951,41.9367,41.9583,109140.0
2015-12-11 10:40:00,58.25,58.35,58.23,58.26,72072.0,41.9583,42.0303,41.9439,41.9655,72072.0
2015-12-11 10:50:00,58.26,58.27,58.15,58.22,49098.0,41.9655,41.9727,41.8862,41.9367,49098.0
2015-12-11 11:00:00,58.21,58.27,58.08,58.23,65339.0,41.9294,41.9727,41.8358,41.9439,65339.0
2015-12-11 11:10:00,58.24,58.27,58.16,58.27,73238.0,41.9511,41.9727,41.8934,41.9727,73238.0
2015-12-11 11:20:00,58.26,58.29,58.18,58.22,59068.0,41.9655,41.9871,41.9078,41.9367,59068.0
2015-12-11 11:30:00,58.22,58.23,58.09,58.14,91860.0,41.9367,41.9439,41.843,41.879,91860.0
2015-12-11 11:40:00,58.14,58.26,58.14,58.19,37724.0,41.879,41.9655,41.879,41.915,37724.0
2015-12-11 11:50:00,58.19,58.21,58.12,58.14,38918.0,41.915,41.9294,41.8646,41.879,38918.0
2015-12-11 12:00:00,58.14,58.15,58.06,58.07,47596.0,41.879,41.8862,41.8214,41.8286,47596.0
2015-12-11 12:10:00,58.07,58.1,57.89,57.93,84469.0,41.8286,41.8502,41.6989,41.7278,84469.0
2015-12-11 12:20:00,57.93,57.95,57.76,57.87,74209.0,41.7278,41.7422,41.6053,41.6845,74209.0
2015-12-11 12:30:00,57.87,57.92,57.81,57.88,143129.0,41.6845,41.7206,41.6413,41.6917,143129.0
2015-12-11 12:40:00,57.87,58.01,57.86,57.89,99667.0,41.6845,41.7854,41.6773,41.6989,99667.0
2015-12-11 12:50:00,57.9,57.93,57.81,57.93,53704.0,41.7062,41.7278,41.6413,41.7278,53704.0
2015-12-11 13:00:00,57.94,57.99,57.91,57.92,65043.0,41.735,41.771,41.7134,41.7206,65043.0
2015-12-11 13:10:00,57.93,58.05,57.93,58.04,30860.0,41.7278,41.8142,41.7278,41.807,30860.0
2015-12-11 13:20:00,58.04,58.04,57.9,57.93,36911.0,41.807,41.807,41.7062,41.7278,36911.0
2015-12-11 13:30:00,57.91,57.96,57.84,57.96,30787.0,41.7134,41.7494,41.6629,41.7494,30787.0
2015-12-11 13:40:00,57.95,58.07,57.91,58.02,36305.0,41.7422,41.8286,41.7134,41.7926,36305.0
2015-12-11 13:50:00,58.03,58.11,58.02,58.08,34638.0,41.7998,41.8574,41.7926,41.8358,34638.0
2015-12-11 14:00:00,58.08,58.13,58.06,58.1,68762.0,41.8358,41.8718,41.8214,41.8502,68762.0
2015-12-11 14:10:00,58.1,58.21,58.08,58.17,82727.0,41.8502,41.9294,41.8358,41.9006,82727.0
2015-12-11 14:20:00,58.17,58.17,58.06,58.11,34623.0,41.9006,41.9006,41.8214,41.8574,34623.0
2015-12-11 14:30:00,58.11,58.21,58.06,58.18,59793.0,41.8574,41.9294,41.8214,41.9078,59793.0
2015-12-11 14:40:00,58.19,58.19,58.08,58.13,41154.0,41.915,41.915,41.8358,41.8718,41154.0
2015-12-11 14:50:00,58.14,58.2,58.11,58.18,53746.0,41.879,41.9222,41.8574,41.9078,53746.0
2015-12-11 15:00:00,58.18,58.21,57.98,57.98,61531.0,41.9078,41.9294,41.7638,41.7638,61531.0
2015-12-11 15:10:00,57.97,58.03,57.92,57.94,97194.0,41.7566,41.7998,41.7206,41.735,97194.0
2015-12-11 15:20:00,57.95,58.05,57.88,58.05,57484.0,41.7422,41.8142,41.6917,41.8142,57484.0
2015-12-11 15:30:00,58.05,58.07,57.94,57.98,100247.0,41.8142,41.8286,41.735,41.7638,100247.0
2015-12-11 15:40:00,57.99,58.05,57.92,58.03,128394.0,41.771,41.8142,41.7206,41.7998,128394.0
2015-12-11 15:50:00,58.04,58.12,58.01,58.1,241098.0,41.807,41.8646,41.7854,41.8502,241098.0
2015-12-14 09:30:00,58.2,58.66,58.16,58.63,102822.0,41.9222,42.2536,41.8934,42.232,102822.0
2015-12-14 09:40:00,58.61,58.63,58.44,58.59,52922.0,42.2176,42.232,42.0951,42.2032,52922.0
2015-12-14 09:50:00,58.61,58.64,58.3,58.33,115086.0,42.2176,42.2392,41.9943,42.0159,115086.0
2015-12-14 10:00:00,58.34,58.54,58.31,58.49,100359.0,42.0231,42.1672,42.0015,42.1311,100359.0
2015-12-14 10:10:00,58.48,58.62,58.13,58.33,132979.0,42.1239,42.2248,41.8718,42.0159,132979.0
2015-12-14 10:20:00,58.32,58.51,58.31,58.34,70409.0,42.0087,42.1455,42.0015,42.0231,70409.0
2015-12-14 10:30:00,58.33,58.35,58.24,58.3,104915.0,42.0159,42.0303,41.9511,41.9943,104915.0
2015-12-14 10:40:00,58.31,58.39,58.26,58.29,68441.0,42.0015,42.0591,41.9655,41.9871,68441.0
2015-12-14 10:50:00,58.29,58.39,58.19,58.37,53383.0,41.9871,42.0591,41.915,42.0447,53383.0
2015-12-14 11:00:00,58.37,58.39,58.24,58.24,28670.0,42.0447,42.0591,41.9511,41.9511,28670.0
2015-12-14 11:10:00,58.23,58.28,58.14,58.21,32054.0,41.9439,41.9799,41.879,41.9294,32054.0
2015-12-14 11:20:00,58.23,58.31,58.13,58.14,94399.0,41.9439,42.0015,41.8718,41.879,94399.0
2015-12-14 11:30:00,58.13,58.14,57.99,58.09,56984.0,41.8718,41.879,41.771,41.843,56984.0
2015-12-14 11:40:00,58.09,58.23,58.07,58.1,40784.0,41.843,41.9439,41.8286,41.8502,40784.0
2015-12-14 11:50:00,58.11,58.27,58.05,58.24,39439.0,41.8574,41.9727,41.8142,41.9511,39439.0
2015-12-14 12:00:00,58.25,58.28,58.15,58.27,44088.0,41.9583,41.9799,41.8862,41.9727,44088.0
2015-12-14 12:10:00,58.27,58.33,58.14,58.29,92384.0,41.9727,42.0159,41.879,41.9871,92384.0
2015-12-14 12:20:00,58.32,58.37,58.25,58.35,58270.0,42.0087,42.0447,41.9583,42.0303,58270.0
2015-12-14 12:30:00,58.35,58.36,58.22,58.23,72582.0,42.0303,42.0375,41.9367,41.9439,72582.0
2015-12-14 12:40:00,58.22,58.22,58.08,58.09,54655.0,41.9367,41.9367,41.8358,41.843,54655.0
2015-12-14 12:50:00,58.09,58.38,58.09,58.35,104061.0,41.843,42.0519,41.843,42.0303,104061.0
2015-12-14 13:00:00,58.36,58.39,58.3,58.33,46756.0,42.0375,42.0591,41.9943,42.0159,46756.0
2015-12-14 13:10:00,58.33,58.35,58.22,58.27,42420.0,42.0159,42.0303,41.9367,41.9727,42420.0
2015-12-14 13:20:00,58.25,58.26,58.16,58.2,34121.0,41.9583,41.9655,41.8934,41.9222,34121.0
2015-12-14 13:30:00,58.19,58.22,58.12,58.12,44019.0,41.915,41.9367,41.8646,41.8646,44019.0
2015-12-14 13:40:00,58.12,58.17,58.08,58.15,26013.0,41.8646,41.9006,41.8358,41.8862,26013.0
2015-12-14 13:50:00,58.15,58.21,58.12,58.21,33017.0,41.8862,41.9294,41.8646,41.9294,33017.0
2015-12-14 14:00:00,58.21,58.23,58.15,58.2,47710.0,41.9294,41.9439,41.8862,41.9222,47710.0
2015-12-14 14:10:00,58.2,58.33,58.19,58.26,50649.0,41.9222,42.0159,41.915,41.9655,50649.0
2015-12-14 14:20:00,58.27,58.28,58.18,58.2,34329.0,41.9727,41.9799,41.9078,41.9222,34329.0
2015-12-14 14:30:00,58.19,58.2,58.1,58.15,58348.0,41.915,41.9222,41.8502,41.8862,58348.0
2015-12-14 14:40:00,58.15,58.2,58.14,58.2,66687.0,41.8862,41.9222,41.879,41.9222,66687.0
2015-12-14 14:50:00,58.2,58.31,58.17,58.23,114816.0,41.9222,42.0015,41.9006,41.9439,114816.0
2015-12-14 15:00:00,58.22,58.23,58.06,58.11,95952.0,41.9367,41.9439,41.8214,41.8574,95952.0
2015-12-14 15:10:00,58.11,58.14,58.04,58.13,98560.0,41.8574,41.879,41.807,41.8718,98560.0
2015-12-14 15:20:00,58.13,58.19,58.11,58.16,101541.0,41.8718,41.915,41.8574,41.8934,101541.0
2015-12-14 15:30:00,58.15,58.33,58.15,58.24,115838.0,41.8862,42.0159,41.8862,41.9511,115838.0
2015-12-14 15:40:00,58.25,58.37,58.15,58.35,169649.0,41.9583,42.0447,41.8862,42.0303,169649.0
2015-12-14 15:50:00,58.35,58.46,58.34,58.42,350218.0,42.0303,42.1095,42.0231,42.0807,350218.0
2015-12-15 09:30:00,58.85,58.91,58.58,58.66,172113.0,42.3905,42.4337,42.196,42.2536,172113.0
2015-12-15 09:40:00,58.66,58.71,58.49,58.57,131791.0,42.2536,42.2896,42.1311,42.1888,131791.0
2015-12-15 09:50:00,58.57,58.71,58.5,58.67,70385.0,42.1888,42.2896,42.1383,42.2608,70385.0
2015-12-15 10:00:00,58.69,58.71,58.62,58.65,63167.0,42.2752,42.2896,42.2248,42.2464,63167.0
2015-12-15 10:10:00,58.67,58.69,58.59,58.6,56061.0,42.2608,42.2752,42.2032,42.2104,56061.0
2015-12-15 10:20:00,58.6,58.64,58.55,58.56,56155.0,42.2104,42.2392,42.1744,42.1816,56155.0
2015-12-15 10:30:00,58.56,58.56,58.45,58.49,38954.0,42.1816,42.1816,42.1023,42.1311,38954.0
2015-12-15 10:40:00,58.51,58.61,58.49,58.6,41238.0,42.1455,42.2176,42.1311,42.2104,41238.0
2015-12-15 10:50:00,58.6,58.67,58.52,58.54,53821.0,42.2104,42.2608,42.1527,42.1672,53821.0
2015-12-15 11:00:00,58.53,58.61,58.46,58.59,55601.0,42.16,42.2176,42.1095,42.2032,55601.0
2015-12-15 11:10:00,58.6,58.67,58.48,58.5,85558.0,42.2104,42.2608,42.1239,42.1383,85558.0
2015-12-15 11:20:00,58.5,58.52,58.4,58.4,45314.0,42.1383,42.1527,42.0663,42.0663,45314.0
2015-12-15 11:30:00,58.42,58.47,58.34,58.35,78110.0,42.0807,42.1167,42.0231,42.0303,78110.0
2015-12-15 11:40:00,58.34,58.35,58.2,58.27,114904.0,42.0231,42.0303,41.9222,41.9727,114904.0
2015-12-15 11:50:00,58.27,58.3,58.25,58.25,81084.0,41.9727,41.9943,41.9583,41.9583,81084.0
2015-12-15 12:00:00,58.25,58.29,58.19,58.23,183765.0,41.9583,41.9871,41.915,41.9439,183765.0
2015-12-15 12:10:00,58.24,58.26,58.22,58.23,81530.0,41.9511,41.9655,41.9367,41.9439,81530.0
2015-12-15 12:20:00,58.24,58.41,58.23,58.39,59693.0,41.9511,42.0735,41.9439,42.0591,59693.0
2015-12-15 12:30:00,58.38,58.53,58.38,58.48,52620.0,42.0519,42.16,42.0519,42.1239,52620.0
2015-12-15 12:40:00,58.47,58.51,58.43,58.5,43138.0,42.1167,42.1455,42.0879,42.1383,43138.0
2015-12-15 12:50:00,58.51,58.53,58.48,58.52,57666.0,42.1455,42.16,42.1239,42.1527,57666.0
2015-12-15 13:00:00,58.52,58.53,58.42,58.44,41828.0,42.1527,42.16,42.0807,42.0951,41828.0
2015-12-15 13:10:00,58.44,58.46,58.43,58.43,30255.0,42.0951,42.1095,42.0879,42.0879,30255.0
2015-12-15 13:20:00,58.42,58.44,58.38,58.39,49733.0,42.0807,42.0951,42.0519,42.0591,49733.0
2015-12-15 13:30:00,58.39,58.41,58.38,58.4,70652.0,42.0591,42.0735,42.0519,42.0663,70652.0
2015-12-15 13:40:00,58.41,58.45,58.39,58.43,60568.0,42.0735,42.1023,42.0591,42.0879,60568.0
2015-12-15 13:50:00,58.43,58.5,58.43,58.48,80791.0,42.0879,42.1383,42.0879,42.1239,80791.0
2015-12-15 14:00:00,58.48,58.49,58.4,58.42,108036.0,42.1239,42.1311,42.0663,42.0807,108036.0
2015-12-15 14:10:00,58.43,58.5,58.34,58.5,68545.0,42.0879,42.1383,42.0231,42.1383,68545.0
2015-12-15 14:20:00,58.5,58.5,58.37,58.43,87748.0,42.1383,42.1383,42.0447,42.0879,87748.0
2015-12-15 14:30:00,58.43,58.49,58.41,58.47,78834.0,42.0879,42.1311,42.0735,42.1167,78834.0
2015-12-15 14:40:00,58.46,58.59,58.45,58.55,57590.0,42.1095,42.2032,42.1023,42.1744,57590.0
2015-12-15 14:50:00,58.55,58.63,58.53,58.61,61460.0,42.1744,42.232,42.16,42.2176,61460.0
2015-12-15 15:00:00,58.62,58.62,58.46,58.47,90277.0,42.2248,42.2248,42.1095,42.1167,90277.0
2015-12-15 15:10:00,58.47,58.48,58.39,58.47,87496.0,42.1167,42.1239,42.0591,42.1167,87496.0
2015-12-15 15:20:00,58.47,58.5,58.45,58.46,86218.0,42.1167,42.1383,42.1023,42.1095,86218.0
2015-12-15 15:30:00,58.45,58.54,58.4,58.54,137569.0,42.1023,42.1672,42.0663,42.1672,137569.0
2015-12-15 15:40:00,58.54,58.66,58.53,58.65,140567.0,42.1672,42.2536,42.16,42.2464,140567.0
2015-12-15 15:50:00,58.65,58.66,58.51,58.54,326657.0,42.2464,42.2536,42.1455,42.1672,326657.0
2015-12-16 09:30:00,58.78,59.0,58.68,58.73,81028.0,42.34,42.4985,42.268,42.304,81028.0
2015-12-16 09:40:00,58.75,58.97,58.75,58.85,74287.0,42.3184,42.4769,42.3184,42.3905,74287.0
2015-12-16 09:50:00,58.85,58.88,58.61,58.62,68811.0,42.3905,42.4121,42.2176,42.2248,68811.0
2015-12-16 10:00:00,58.62,58.71,58.59,58.61,81591.0,42.2248,42.2896,42.2032,42.2176,81591.0
2015-12-16 10:10:00,58.61,58.77,58.6,58.75,92931.0,42.2176,42.3328,42.2104,42.3184,92931.0
2015-12-16 10:20:00,58.75,58.86,58.74,58.77,85843.0,42.3184,42.3977,42.3112,42.3328,85843.0
2015-12-16 10:30:00,58.77,58.85,58.73,58.81,87064.0,42.3328,42.3905,42.304,42.3616,87064.0
2015-12-16 10:40:00,58.81,58.86,58.79,58.85,84665.0,42.3616,42.3977,42.3472,42.3905,84665.0
2015-12-16 10:50:00,58.85,58.93,58.84,58.92,205254.0,42.3905,42.4481,42.3832,42.4409,205254.0
2015-12-16 11:00:00,58.91,58.92,58.79,58.81,44118.0,42.4337,42.4409,42.3472,42.3616,44118.0
2015-12-16 11:10:00,58.81,58.83,58.65,58.68,37167.0,42.3616,42.376,42.2464,42.268,37167.0
2015-12-16 11:20:00,58.68,58.69,58.6,58.6,46477.0,42.268,42.2752,42.2104,42.2104,46477.0
2015-12-16 11:30:00,58.6,58.72,58.59,58.69,64806.0,42.2104,42.2968,42.2032,42.2752,64806.0
2015-12-16 11:40:00,58.7,58.76,58.65,58.66,40989.0,42.2824,42.3256,42.2464,42.2536,40989.0
2015-12-16 11:50:00,58.67,58.82,58.63,58.8,41536.0,42.2608,42.3688,42.232,42.3544,41536.0
2015-12-16 12:00:00,58.8,58.93,58.75,58.8,54968.0,42.3544,42.4481,42.3184,42.3544,54968.0
2015-12-16 12:10:00,58.8,58.94,58.8,58.91,145756.0,42.3544,42.4553,42.3544,42.4337,145756.0
2015-12-16 12:20:00,58.91,58.97,58.82,58.89,254314.0,42.4337,42.4769,42.3688,42.4193,254314.0
2015-12-16 12:30:00,58.9,58.99,58.86,58.92,109127.0,42.4265,42.4913,42.3977,42.4409,109127.0
2015-12-16 12:40:00,58.89,58.9,58.84,58.88,55850.0,42.4193,42.4265,42.3832,42.4121,55850.0
2015-12-16 12:50:00,58.89,58.91,58.81,58.85,72968.0,42.4193,42.4337,42.3616,42.3905,72968.0
2015-12-16 13:00:00,58.85,58.92,58.8,58.92,62804.0,42.3905,42.4409,42.3544,42.4409,62804.0
2015-12-16 13:10:00,58.91,58.93,58.82,58.85,40878.0,42.4337,42.4481,42.3688,42.3905,40878.0
2015-12-16 13:20:00,58.84,58.88,58.72,58.73,91382.0,42.3832,42.4121,42.2968,42.304,91382.0
2015-12-16 13:30:00,58.73,58.75,58.6,58.62,99039.0,42.304,42.3184,42.2104,42.2248,99039.0
2015-12-16 13:40:00,58.62,58.8,58.58,58.8,116823.0,42.2248,42.3544,42.196,42.3544,116823.0
2015-12-16 13:50:00,58.8,58.9,58.72,58.74,113787.0,42.3544,42.4265,42.2968,42.3112,113787.0
2015-12-16 14:00:00,58.73,58.98,58.32,58.78,83651.0,42.304,42.4841,42.0087,42.34,83651.0
2015-12-16 14:10:00,58.78,58.87,58.66,58.76,71446.0,42.34,42.4049,42.2536,42.3256,71446.0
2015-12-16 14:20:00,58.74,58.91,58.72,58.84,65351.0,42.3112,42.4337,42.2968,42.3832,65351.0
2015-12-16 14:30:00,58.83,58.97,58.73,58.83,76755.0,42.376,42.4769,42.304,42.376,76755.0
2015-12-16 14:40:00,58.82,58.9,58.73,58.75,108261.0,42.3688,42.4265,42.304,42.3184,108261.0
2015-12-16 14:50:00,58.75,58.97,58.72,58.95,97566.0,42.3184,42.4769,42.2968,42.4625,97566.0
2015-12-16 15:00:00,58.94,59.03,58.86,58.88,152197.0,42.4553,42.5201,42.3977,42.4121,152197.0
2015-12-16 15:10:00,58.87,58.98,58.85,58.92,71558.0,42.4049,42.4841,42.3905,42.4409,71558.0
2015-12-16 15:20:00,58.93,59.14,58.93,59.14,62872.0,42.4481,42.5993,42.4481,42.5993,62872.0
2015-12-16 15:30:00,59.13,59.29,59.02,59.25,126996.0,42.5921,42.7074,42.5129,42.6786,126996.0
2015-12-16 15:40:00,59.25,59.33,59.14,59.16,260033.0,42.6786,42.7362,42.5993,42.6137,260033.0
2015-12-16 15:50:00,59.16,59.23,59.12,59.17,349686.0,42.6137,42.6642,42.5849,42.621,349686.0
2015-12-17 09:30:00,57.91,58.18,57.31,57.57,391523.0,41.7134,41.9078,41.2812,41.4684,391523.0
2015-12-17 09:40:00,57.61,57.62,56.9,57.07,415484.0,41.4973,41.5045,40.9858,41.1083,415484.0
2015-12-17 09:50:00,57.05,57.3,56.78,57.1,428454.0,41.0939,41.274,40.8994,41.1299,428454.0
2015-12-17 10:00:00,57.08,57.27,56.94,57.07,203486.0,41.1155,41.2524,41.0147,41.1083,203486.0
2015-12-17 10:10:00,57.07,57.13,56.73,56.74,189001.0,41.1083,41.1515,40.8634,40.8706,189001.0
2015-12-17 10:20:00,56.75,56.91,56.42,56.82,352930.0,40.8778,40.993,40.6401,40.9282,352930.0
2015-12-17 10:30:00,56.81,57.02,56.81,56.92,268027.0,40.921,41.0723,40.921,41.0002,268027.0
2015-12-17 10:40:00,56.92,57.06,56.79,56.87,331744.0,41.0002,41.1011,40.9066,40.9642,331744.0
2015-12-17 10:50:00,56.86,57.02,56.75,57.01,123832.0,40.957,41.0723,40.8778,41.0651,123832.0
2015-12-17 11:00:00,57.01,57.1,56.97,57.07,227250.0,41.0651,41.1299,41.0363,41.1083,227250.0
2015-12-17 11:10:00,57.07,57.12,56.71,56.76,281104.0,41.1083,41.1443,40.849,40.885,281104.0
2015-12-17 11:20:00,56.75,56.75,56.54,56.67,129054.0,40.8778,40.8778,40.7265,40.8202,129054.0
2015-12-17 11:30:00,56.67,56.95,56.59,56.93,140659.0,40.8202,41.0219,40.7625,41.0074,140659.0
2015-12-17 11:40:00,56.92,56.97,56.82,56.91,141936.0,41.0002,41.0363,40.9282,40.993,141936.0
2015-12-17 11:50:00,56.91,57.06,56.85,57.01,82782.0,40.993,41.1011,40.9498,41.0651,82782.0
2015-12-17 12:00:00,57.01,57.19,56.99,57.12,188174.0,41.0651,41.1947,41.0507,41.1443,188174.0
2015-12-17 12:10:00,57.13,57.45,57.12,57.26,174002.0,41.1515,41.382,41.1443,41.2452,174002.0
2015-12-17 12:20:00,57.25,57.39,57.17,57.35,84124.0,41.2379,41.3388,41.1803,41.31,84124.0
2015-12-17 12:30:00,57.35,57.39,57.17,57.18,80786.0,41.31,41.3388,41.1803,41.1875,80786.0
2015-12-17 12:40:00,57.16,57.27,57.06,57.23,70138.0,41.1731,41.2524,41.1011,41.2235,70138.0
2015-12-17 12:50:00,57.22,57.27,57.16,57.25,69578.0,41.2163,41.2524,41.1731,41.2379,69578.0
2015-12-17 13:00:00,57.25,57.37,57.2,57.33,61856.0,41.2379,41.3244,41.2019,41.2956,61856.0
2015-12-17 13:10:00,57.33,57.46,57.32,57.34,88083.0,41.2956,41.3892,41.2884,41.3028,88083.0
2015-12-17 13:20:00,57.34,57.51,57.25,57.4,68252.0,41.3028,41.4252,41.2379,41.346,68252.0
2015-12-17 13:30:00,57.39,57.52,57.36,57.45,81112.0,41.3388,41.4324,41.3172,41.382,81112.0
2015-12-17 13:40:00,57.46,57.62,57.39,57.56,72412.0,41.3892,41.5045,41.3388,41.4612,72412.0
2015-12-17 13:50:00,57.57,57.75,57.53,57.7,90982.0,41.4684,41.5981,41.4396,41.5621,90982.0
2015-12-17 14:00:00,57.7,57.73,57.61,57.71,50344.0,41.5621,41.5837,41.4973,41.5693,50344.0
2015-12-17 14:10:00,57.72,57.8,57.59,57.76,71505.0,41.5765,41.6341,41.4829,41.6053,71505.0
2015-12-17 14:20:00,57.74,57.8,57.62,57.66,92519.0,41.5909,41.6341,41.5045,41.5333,92519.0
2015-12-17 14:30:00,57.65,57.65,57.47,57.5,64284.0,41.5261,41.5261,41.3964,41.418,64284.0
2015-12-17 14:40:00,57.5,57.5,57.36,57.39,94677.0,41.418,41.418,41.3172,41.3388,94677.0
2015-12-17 14:50:00,57.39,57.63,57.39,57.6,118665.0,41.3388,41.5117,41.3388,41.4901,118665.0
2015-12-17 15:00:00,57.6,57.63,57.46,57.58,96891.0,41.4901,41.5117,41.3892,41.4757,96891.0
2015-12-17 15:10:00,57.57,57.66,57.48,57.49,156058.0,41.4684,41.5333,41.4036,41.4108,156058.0
2015-12-17 15:20:00,57.48,57.52,57.38,57.43,114953.0,41.4036,41.4324,41.3316,41.3676,114953.0
2015-12-17 15:30:00,57.43,57.57,57.42,57.47,207873.0,41.3676,41.4684,41.3604,41.3964,207873.0
2015-12-17 15:40:00,57.48,57.57,57.45,57.52,368551.0,41.4036,41.4684,41.382,41.4324,368551.0
2015-12-17 15:50:00,57.52,57.54,57.21,57.24,347318.0,41.4324,41.4468,41.2091,41.2307,347318.0
2015-12-18 09:30:00,56.6,56.78,56.23,56.43,728633.0,40.7697,40.8994,40.5032,40.6473,728633.0
2015-12-18 09:40:00,56.44,56.7,56.27,56.64,165491.0,40.6545,40.8418,40.532,40.7986,165491.0
2015-12-18 09:50:00,56.69,56.91,56.64,56.89,118569.0,40.8346,40.993,40.7986,40.9786,118569.0
2015-12-18 10:00:00,56.91,56.94,56.74,56.84,113933.0,40.993,41.0147,40.8706,40.9426,113933.0
2015-12-18 10:10:00,56.83,57.08,56.79,57.08,127476.0,40.9354,41.1155,40.9066,41.1155,127476.0
2015-12-18 10:20:00,57.07,57.2,57.06,57.12,112564.0,41.1083,41.2019,41.1011,41.1443,112564.0
2015-12-18 10:30:00,57.11,57.22,56.98,57.1,163233.0,41.1371,41.2163,41.0435,41.1299,163233.0
2015-12-18 10:40:00,57.1,57.2,56.95,57.16,85044.0,41.1299,41.2019,41.0219,41.1731,85044.0
2015-12-18 10:50:00,57.17,57.36,57.17,57.35,96001.0,41.1803,41.3172,41.1803,41.31,96001.0
2015-12-18 11:00:00,57.35,57.43,57.21,57.31,106885.0,41.31,41.3676,41.2091,41.2812,106885.0
2015-12-18 11:10:00,57.3,57.42,57.23,57.31,76264.0,41.274,41.3604,41.2235,41.2812,76264.0
2015-12-18 11:20:00,57.3,57.39,57.16,57.22,88690.0,41.274,41.3388,41.1731,41.2163,88690.0
2015-12-18 11:30:00,57.22,57.28,57.12,57.2,66075.0,41.2163,41.2596,41.1443,41.2019,66075.0
2015-12-18 11:40:00,57.21,57.23,57.13,57.15,50650.0,41.2091,41.2235,41.1515,41.1659,50650.0
2015-12-18 11:50:00,57.15,57.26,57.14,57.19,115160.0,41.1659,41.2452,41.1587,41.1947,115160.0
2015-12-18 12:00:00,57.19,57.21,57.1,57.18,62149.0,41.1947,41.2091,41.1299,41.1875,62149.0
2015-12-18 12:10:00,57.18,57.25,57.12,57.13,73215.0,41.1875,41.2379,41.1443,41.1515,73215.0
2015-12-18 12:20:00,57.13,57.26,57.13,57.24,71012.0,41.1515,41.2452,41.1515,41.2307,71012.0
2015-12-18 12:30:00,57.24,57.29,57.14,57.21,105518.0,41.2307,41.2668,41.1587,41.2091,105518.0
2015-12-18 12:40:00,57.21,57.37,57.21,57.36,67731.0,41.2091,41.3244,41.2091,41.3172,67731.0
2015-12-18 12:50:00,57.36,57.37,57.27,57.35,46480.0,41.3172,41.3244,41.2524,41.31,46480.0
2015-12-18 13:00:00,57.35,57.52,57.33,57.51,81922.0,41.31,41.4324,41.2956,41.4252,81922.0
2015-12-18 13:10:00,57.5,57.55,57.45,57.54,80729.0,41.418,41.454,41.382,41.4468,80729.0
2015-12-18 13:20:00,57.54,57.57,57.39,57.47,76384.0,41.4468,41.4684,41.3388,41.3964,76384.0
2015-12-18 13:30:00,57.46,57.52,57.39,57.41,99798.0,41.3892,41.4324,41.3388,41.3532,99798.0
2015-12-18 13:40:00,57.4,57.5,57.39,57.43,64517.0,41.346,41.418,41.3388,41.3676,64517.0
2015-12-18 13:50:00,57.44,57.62,57.42,57.59,72210.0,41.3748,41.5045,41.3604,41.4829,72210.0
2015-12-18 14:00:00,57.6,57.67,57.55,57.62,68165.0,41.4901,41.5405,41.454,41.5045,68165.0
2015-12-18 14:10:00,57.61,57.65,57.46,57.55,101913.0,41.4973,41.5261,41.3892,41.454,101913.0
2015-12-18 14:20:00,57.55,57.72,57.54,57.65,75012.0,41.454,41.5765,41.4468,41.5261,75012.0
2015-12-18 14:30:00,57.66,57.66,57.48,57.5,53150.0,41.5333,41.5333,41.4036,41.418,53150.0
2015-12-18 14:40:00,57.5,57.5,57.2,57.23,80519.0,41.418,41.418,41.2019,41.2235,80519.0
2015-12-18 14:50:00,57.23,57.28,57.21,57.23,80361.0,41.2235,41.2596,41.2091,41.2235,80361.0
2015-12-18 15:00:00,57.23,57.28,57.15,57.25,78555.0,41.2235,41.2596,41.1659,41.2379,78555.0
2015-12-18 15:10:00,57.26,57.26,57.03,57.08,94282.0,41.2452,41.2452,41.0795,41.1155,94282.0
2015-12-18 15:20:00,57.08,57.17,56.99,57.08,142352.0,41.1155,41.1803,41.0507,41.1155,142352.0
2015-12-18 15:30:00,57.09,57.21,57.07,57.13,218679.0,41.1227,41.2091,41.1083,41.1515,218679.0
2015-12-18 15:40:00,57.13,57.19,57.07,57.09,211650.0,41.1515,41.1947,41.1083,41.1227,211650.0
2015-12-18 15:50:00,57.09,57.12,56.91,56.92,493024.0,41.1227,41.1443,40.993,41.0002,493024.0
2015-12-21 09:30:00,57.28,57.28,57.08,57.14,78178.0,41.2596,41.2596,41.1155,41.1587,78178.0
2015-12-21 09:40:00,57.11,57.42,57.09,57.42,47526.0,41.1371,41.3604,41.1227,41.3604,47526.0
2015-12-21 09:50:00,57.41,57.42,57.27,57.29,33324.0,41.3532,41.3604,41.2524,41.2668,33324.0
2015-12-21 10:00:00,57.29,57.49,57.29,57.47,42714.0,41.2668,41.4108,41.2668,41.3964,42714.0
2015-12-21 10:10:00,57.47,57.52,57.42,57.47,55840.0,41.3964,41.4324,41.3604,41.3964,55840.0
2015-12-21 10:20:00,57.48,57.6,57.47,57.52,62743.0,41.4036,41.4901,41.3964,41.4324,62743.0
2015-12-21 10:30:00,57.52,57.56,57.45,57.54,93407.0,41.4324,41.4612,41.382,41.4468,93407.0
2015-12-21 10:40:00,57.55,57.57,57.35,57.37,98786.0,41.454,41.4684,41.31,41.3244,98786.0
2015-12-21 10:50:00,57.37,57.43,57.31,57.36,153939.0,41.3244,41.3676,41.2812,41.3172,153939.0
2015-12-21 11:00:00,57.36,57.45,57.32,57.36,91502.0,41.3172,41.382,41.2884,41.3172,91502.0
2015-12-21 11:10:00,57.36,57.37,57.07,57.11,83477.0,41.3172,41.3244,41.1083,41.1371,83477.0
2015-12-21 11:20:00,57.1,57.15,56.94,56.99,125468.0,41.1299,41.1659,41.0147,41.0507,125468.0
2015-12-21 11:30:00,56.98,57.03,56.86,56.9,124686.0,41.0435,41.0795,40.957,40.9858,124686.0
2015-12-21 11:40:00,56.89,56.99,56.82,56.89,134565.0,40.9786,41.0507,40.9282,40.9786,134565.0
2015-12-21 11:50:00,56.9,57.09,56.87,57.01,87719.0,40.9858,41.1227,40.9642,41.0651,87719.0
2015-12-21 12:00:00,57.01,57.08,56.96,56.96,51410.0,41.0651,41.1155,41.0291,41.0291,51410.0
2015-12-21 12:10:00,56.97,57.01,56.86,56.87,106416.0,41.0363,41.0651,40.957,40.9642,106416.0
2015-12-21 12:20:00,56.88,56.89,56.79,56.83,148611.0,40.9714,40.9786,40.9066,40.9354,148611.0
2015-12-21 12:30:00,56.83,56.95,56.82,56.88,98121.0,40.9354,41.0219,40.9282,40.9714,98121.0
2015-12-21 12:40:00,56.88,56.97,56.85,56.95,121264.0,40.9714,41.0363,40.9498,41.0219,121264.0
2015-12-21 12:50:00,56.96,57.17,56.96,57.15,92917.0,41.0291,41.1803,41.0291,41.1659,92917.0
2015-12-21 13:00:00,57.16,57.2,57.11,57.13,73323.0,41.1731,41.2019,41.1371,41.1515,73323.0
2015-12-21 13:10:00,57.12,57.12,56.98,57.02,86040.0,41.1443,41.1443,41.0435,41.0723,86040.0
2015-12-21 13:20:00,57.03,57.15,57.0,57.14,69495.0,41.0795,41.1659,41.0579,41.1587,69495.0
2015-12-21 13:30:00,57.15,57.18,57.11,57.14,47137.0,41.1659,41.1875,41.1371,41.1587,47137.0
2015-12-21 13:40:00,57.14,57.17,57.09,57.1,82548.0,41.1587,41.1803,41.1227,41.1299,82548.0
2015-12-21 13:50:00,57.1,57.16,57.09,57.12,38954.0,41.1299,41.1731,41.1227,41.1443,38954.0
2015-12-21 14:00:00,57.12,57.17,57.08,57.12,88791.0,41.1443,41.1803,41.1155,41.1443,88791.0
2015-12-21 14:10:00,57.12,57.14,57.09,57.12,30169.0,41.1443,41.1587,41.1227,41.1443,30169.0
2015-12-21 14:20:00,57.13,57.13,57.02,57.07,55874.0,41.1515,41.1515,41.0723,41.1083,55874.0
2015-12-21 14:30:00,57.08,57.08,56.94,57.0,54590.0,41.1155,41.1155,41.0147,41.0579,54590.0
2015-12-21 14:40:00,57.0,57.05,56.95,56.98,95144.0,41.0579,41.0939,41.0219,41.0435,95144.0
2015-12-21 14:50:00,56.98,57.04,56.98,57.03,43965.0,41.0435,41.0867,41.0435,41.0795,43965.0
2015-12-21 15:00:00,57.03,57.03,56.92,56.94,63126.0,41.0795,41.0795,41.0002,41.0147,63126.0
2015-12-21 15:10:00,56.92,56.93,56.85,56.92,101387.0,41.0002,41.0074,40.9498,41.0002,101387.0
2015-12-21 15:20:00,56.93,56.98,56.89,56.98,71469.0,41.0074,41.0435,40.9786,41.0435,71469.0
2015-12-21 15:30:00,56.98,57.11,56.96,57.02,103509.0,41.0435,41.1371,41.0291,41.0723,103509.0
2015-12-21 15:40:00,57.02,57.27,57.01,57.24,116852.0,41.0723,41.2524,41.0651,41.2307,116852.0
2015-12-21 15:50:00,57.25,57.42,57.23,57.4,210461.0,41.2379,41.3604,41.2235,41.346,210461.0
2015-12-22 09:30:00,57.69,57.82,57.46,57.63,160174.0,41.5549,41.6485,41.3892,41.5117,160174.0
2015-12-22 09:40:00,57.65,57.79,57.58,57.61,64166.0,41.5261,41.6269,41.4757,41.4973,64166.0
2015-12-22 09:50:00,57.61,57.65,57.5,57.61,62831.0,41.4973,41.5261,41.418,41.4973,62831.0
2015-12-22 10:00:00,57.63,57.7,57.56,57.63,51013.0,41.5117,41.5621,41.4612,41.5117,51013.0
2015-12-22 10:10:00,57.62,57.64,57.43,57.44,77480.0,41.5045,41.5189,41.3676,41.3748,77480.0
2015-12-22 10:20:00,57.43,57.6,57.41,57.59,59978.0,41.3676,41.4901,41.3532,41.4829,59978.0
2015-12-22 10:30:00,57.59,57.66,57.55,57.63,51915.0,41.4829,41.5333,41.454,41.5117,51915.0
2015-12-22 10:40:00,57.64,57.72,57.6,57.7,40797.0,41.5189,41.5765,41.4901,41.5621,40797.0
2015-12-22 10:50:00,57.69,57.74,57.62,57.73,35470.0,41.5549,41.5909,41.5045,41.5837,35470.0
2015-12-22 11:00:00,57.73,57.81,57.7,57.8,45183.0,41.5837,41.6413,41.5621,41.6341,45183.0
2015-12-22 11:10:00,57.81,57.85,57.76,57.79,42470.0,41.6413,41.6701,41.6053,41.6269,42470.0
2015-12-22 11:20:00,57.79,57.81,57.65,57.75,45769.0,41.6269,41.6413,41.5261,41.5981,45769.0
2015-12-22 11:30:00,57.76,58.0,57.75,57.98,42851.0,41.6053,41.7782,41.5981,41.7638,42851.0
2015-12-22 11:40:00,57.98,58.07,57.98,58.01,32777.0,41.7638,41.8286,41.7638,41.7854,32777.0
2015-12-22 11:50:00,58.01,58.01,57.84,57.86,44471.0,41.7854,41.7854,41.6629,41.6773,44471.0
2015-12-22 12:00:00,57.87,57.89,57.77,57.89,78977.0,41.6845,41.6989,41.6125,41.6989,78977.0
2015-12-22 12:10:00,57.9,57.99,57.86,57.97,33645.0,41.7062,41.771,41.6773,41.7566,33645.0
2015-12-22 12:20:00,57.96,58.04,57.92,58.02,21241.0,41.7494,41.807,41.7206,41.7926,21241.0
2015-12-22 12:30:00,58.01,58.02,57.91,57.99,74088.0,41.7854,41.7926,41.7134,41.771,74088.0
2015-12-22 12:40:00,58.0,58.1,58.0,58.02,31595.0,41.7782,41.8502,41.7782,41.7926,31595.0
2015-12-22 12:50:00,58.03,58.13,58.02,58.1,30512.0,41.7998,41.8718,41.7926,41.8502,30512.0
2015-12-22 13:00:00,58.1,58.16,58.07,58.08,33340.0,41.8502,41.8934,41.8286,41.8358,33340.0
2015-12-22 13:10:00,58.08,58.19,58.07,58.17,29093.0,41.8358,41.915,41.8286,41.9006,29093.0
2015-12-22 13:20:00,58.16,58.21,58.11,58.21,27773.0,41.8934,41.9294,41.8574,41.9294,27773.0
2015-12-22 13:30:00,58.2,58.21,58.11,58.14,40543.0,41.9222,41.9294,41.8574,41.879,40543.0
2015-12-22 13:40:00,58.14,58.26,58.11,58.25,36651.0,41.879,41.9655,41.8574,41.9583,36651.0
2015-12-22 13:50:00,58.25,58.29,58.23,58.29,30931.0,41.9583,41.9871,41.9439,41.9871,30931.0
2015-12-22 14:00:00,58.29,58.32,58.18,58.2,49236.0,41.9871,42.0087,41.9078,41.9222,49236.0
2015-12-22 14:10:00,58.2,58.27,58.15,58.2,71525.0,41.9222,41.9727,41.8862,41.9222,71525.0
2015-12-22 14:20:00,58.21,58.3,58.21,58.23,35046.0,41.9294,41.9943,41.9294,41.9439,35046.0
2015-12-22 14:30:00,58.24,58.28,58.15,58.17,50781.0,41.9511,41.9799,41.8862,41.9006,50781.0
2015-12-22 14:40:00,58.16,58.3,58.16,58.26,39644.0,41.8934,41.9943,41.8934,41.9655,39644.0
2015-12-22 14:50:00,58.27,58.32,58.22,58.31,52291.0,41.9727,42.0087,41.9367,42.0015,52291.0
2015-12-22 15:00:00,58.31,58.43,58.29,58.41,53843.0,42.0015,42.0879,41.9871,42.0735,53843.0
2015-12-22 15:10:00,58.41,58.5,58.4,58.46,67253.0,42.0735,42.1383,42.0663,42.1095,67253.0
2015-12-22 15:20:00,58.46,58.57,58.44,58.53,71976.0,42.1095,42.1888,42.0951,42.16,71976.0
2015-12-22 15:30:00,58.52,58.53,58.43,58.46,107792.0,42.1527,42.16,42.0879,42.1095,107792.0
2015-12-22 15:40:00,58.46,58.46,58.28,58.32,124543.0,42.1095,42.1095,41.9799,42.0087,124543.0
2015-12-22 15:50:00,58.32,58.41,58.3,58.4,223175.0,42.0087,42.0735,41.9943,42.0663,223175.0
2015-12-23 09:30:00,58.64,58.68,58.28,58.43,98754.0,42.2392,42.268,41.9799,42.0879,98754.0
2015-12-23 09:40:00,58.46,58.59,58.43,58.51,113318.0,42.1095,42.2032,42.0879,42.1455,113318.0
2015-12-23 09:50:00,58.52,58.64,58.47,58.63,38846.0,42.1527,42.2392,42.1167,42.232,38846.0
2015-12-23 10:00:00,58.62,58.68,58.52,58.54,96259.0,42.2248,42.268,42.1527,42.1672,96259.0
2015-12-23 10:10:00,58.54,58.66,58.53,58.65,39713.0,42.1672,42.2536,42.16,42.2464,39713.0
2015-12-23 10:20:00,58.65,58.67,58.52,58.55,26474.0,42.2464,42.2608,42.1527,42.1744,26474.0
2015-12-23 10:30:00,58.56,58.66,58.53,58.66,77281.0,42.1816,42.2536,42.16,42.2536,77281.0
2015-12-23 10:40:00,58.66,58.75,58.66,58.74,35184.0,42.2536,42.3184,42.2536,42.3112,35184.0
2015-12-23 10:50:00,58.75,58.75,58.66,58.74,39566.0,42.3184,42.3184,42.2536,42.3112,39566.0
2015-12-23 11:00:00,58.75,58.82,58.73,58.77,23883.0,42.3184,42.3688,42.304,42.3328,23883.0
2015-12-23 11:10:00,58.76,58.82,58.75,58.8,27953.0,42.3256,42.3688,42.3184,42.3544,27953.0
2015-12-23 11:20:00,58.8,58.8,58.68,58.69,47428.0,42.3544,42.3544,42.268,42.2752,47428.0
2015-12-23 11:30:00,58.69,58.75,58.66,58.73,28869.0,42.2752,42.3184,42.2536,42.304,28869.0
2015-12-23 11:40:00,58.73,58.74,58.64,58.66,23497.0,42.304,42.3112,42.2392,42.2536,23497.0
2015-12-23 11:50:00,58.66,58.68,58.63,58.65,21744.0,42.2536,42.268,42.232,42.2464,21744.0
2015-12-23 12:00:00,58.66,58.71,58.61,58.7,32542.0,42.2536,42.2896,42.2176,42.2824,32542.0
2015-12-23 12:10:00,58.7,58.74,58.69,58.74,25115.0,42.2824,42.3112,42.2752,42.3112,25115.0
2015-12-23 12:20:00,58.75,58.8,58.71,58.71,43395.0,42.3184,42.3544,42.2896,42.2896,43395.0
2015-12-23 12:30:00,58.7,58.76,58.69,58.75,57214.0,42.2824,42.3256,42.2752,42.3184,57214.0
2015-12-23 12:40:00,58.75,58.75,58.66,58.68,18555.0,42.3184,42.3184,42.2536,42.268,18555.0
2015-12-23 12:50:00,58.68,58.74,58.67,58.74,23350.0,42.268,42.3112,42.2608,42.3112,23350.0
2015-12-23 13:00:00,58.73,58.75,58.63,58.64,25479.0,42.304,42.3184,42.232,42.2392,25479.0
2015-12-23 13:10:00,58.65,58.68,58.63,58.67,54191.0,42.2464,42.268,42.232,42.2608,54191.0
2015-12-23 13:20:00,58.67,58.72,58.66,58.71,29236.0,42.2608,42.2968,42.2536,42.2896,29236.0
2015-12-23 13:30:00,58.72,58.8,58.71,58.74,26112.0,42.2968,42.3544,42.2896,42.3112,26112.0
2015-12-23 13:40:00,58.75,58.85,58.74,58.83,28956.0,42.3184,42.3905,42.3112,42.376,28956.0
2015-12-23 13:50:00,58.83,58.86,58.81,58.85,26330.0,42.376,42.3977,42.3616,42.3905,26330.0
2015-12-23 14:00:00,58.84,58.86,58.79,58.81,46833.0,42.3832,42.3977,42.3472,42.3616,46833.0
2015-12-23 14:10:00,58.81,58.9,58.79,58.86,69044.0,42.3616,42.4265,42.3472,42.3977,69044.0
2015-12-23 14:20:00,58.86,58.9,58.85,58.86,41435.0,42.3977,42.4265,42.3905,42.3977,41435.0
2015-12-23 14:30:00,58.87,58.96,58.87,58.95,52464.0,42.4049,42.4697,42.4049,42.4625,52464.0
2015-12-23 14:40:00,58.95,58.96,58.88,58.95,39444.0,42.4625,42.4697,42.4121,42.4625,39444.0
2015-12-23 14:50:00,58.95,59.0,58.94,59.0,58670.0,42.4625,42.4985,42.4553,42.4985,58670.0
2015-12-23 15:00:00,59.0,59.0,58.95,58.97,39533.0,42.4985,42.4985,42.4625,42.4769,39533.0
2015-12-23 15:10:00,58.97,58.97,58.92,58.93,47539.0,42.4769,42.4769,42.4409,42.4481,47539.0
2015-12-23 15:20:00,58.92,58.93,58.86,58.88,45447.0,42.4409,42.4481,42.3977,42.4121,45447.0
2015-12-23 15:30:00,58.87,58.88,58.77,58.79,93438.0,42.4049,42.4121,42.3328,42.3472,93438.0
2015-12-23 15:40:00,58.8,58.88,58.79,58.86,67893.0,42.3544,42.4121,42.3472,42.3977,67893.0
2015-12-23 15:50:00,58.87,58.94,58.82,58.9,196721.0,42.4049,42.4553,42.3688,42.4265,196721.0
2015-12-24 09:30:00,58.92,58.98,58.71,58.83,56105.0,42.4409,42.4841,42.2896,42.376,56105.0
2015-12-24 09:40:00,58.83,58.84,58.5,58.64,143488.0,42.376,42.3832,42.1383,42.2392,143488.0
2015-12-24 09:50:00,58.64,58.81,58.64,58.75,32340.0,42.2392,42.3616,42.2392,42.3184,32340.0
2015-12-24 10:00:00,58.77,58.85,58.77,58.82,31338.0,42.3328,42.3905,42.3328,42.3688,31338.0
2015-12-24 10:10:00,58.82,58.82,58.77,58.79,41734.0,42.3688,42.3688,42.3328,42.3472,41734.0
2015-12-24 10:20:00,58.79,58.82,58.76,58.78,51577.0,42.3472,42.3688,42.3256,42.34,51577.0
2015-12-24 10:30:00,58.77,58.79,58.73,58.73,24288.0,42.3328,42.3472,42.304,42.304,24288.0
2015-12-24 10:40:00,58.73,58.81,58.72,58.81,22962.0,42.304,42.3616,42.2968,42.3616,22962.0
2015-12-24 10:50:00,58.8,58.81,58.74,58.74,20205.0,42.3544,42.3616,42.3112,42.3112,20205.0
2015-12-24 11:00:00,58.75,58.79,58.72,58.78,42247.0,42.3184,42.3472,42.2968,42.34,42247.0
2015-12-24 11:10:00,58.78,58.79,58.71,58.72,25723.0,42.34,42.3472,42.2896,42.2968,25723.0
2015-12-24 11:20:00,58.71,58.77,58.71,58.77,21125.0,42.2896,42.3328,42.2896,42.3328,21125.0
2015-12-24 11:30:00,58.77,58.79,58.72,58.76,30410.0,42.3328,42.3472,42.2968,42.3256,30410.0
2015-12-24 11:40:00,58.76,58.78,58.75,58.77,29492.0,42.3256,42.34,42.3184,42.3328,29492.0
2015-12-24 11:50:00,58.77,58.8,58.75,58.76,22724.0,42.3328,42.3544,42.3184,42.3256,22724.0
2015-12-24 12:00:00,58.76,58.78,58.72,58.76,42709.0,42.3256,42.34,42.2968,42.3256,42709.0
2015-12-24 12:10:00,58.76,58.79,58.74,58.75,59982.0,42.3256,42.3472,42.3112,42.3184,59982.0
2015-12-24 12:20:00,58.75,58.79,58.74,58.77,49500.0,42.3184,42.3472,42.3112,42.3328,49500.0
2015-12-24 12:30:00,58.77,58.82,58.75,58.81,128216.0,42.3328,42.3688,42.3184,42.3616,128216.0
2015-12-24 12:40:00,58.82,58.82,58.72,58.72,76002.0,42.3688,42.3688,42.2968,42.2968,76002.0
2015-12-24 12:50:00,58.73,58.77,58.69,58.71,91051.0,42.304,42.3328,42.2752,42.2896,91051.0
2015-12-28 09:30:00,58.54,58.72,58.52,58.61,61959.0,42.1672,42.2968,42.1527,42.2176,61959.0
2015-12-28 09:40:00,58.6,58.81,58.6,58.7,37227.0,42.2104,42.3616,42.2104,42.2824,37227.0
2015-12-28 09:50:00,58.71,58.75,58.62,58.7,116588.0,42.2896,42.3184,42.2248,42.2824,116588.0
2015-12-28 10:00:00,58.69,58.71,58.57,58.68,37058.0,42.2752,42.2896,42.1888,42.268,37058.0
2015-12-28 10:10:00,58.68,58.7,58.6,58.68,31788.0,42.268,42.2824,42.2104,42.268,31788.0
2015-12-28 10:20:00,58.68,58.69,58.63,58.68,30844.0,42.268,42.2752,42.232,42.268,30844.0
2015-12-28 10:30:00,58.67,58.71,58.58,58.59,58894.0,42.2608,42.2896,42.196,42.2032,58894.0
2015-12-28 10:40:00,58.59,58.62,58.54,58.59,30488.0,42.2032,42.2248,42.1672,42.2032,30488.0
2015-12-28 10:50:00,58.58,58.59,58.55,58.58,58217.0,42.196,42.2032,42.1744,42.196,58217.0
2015-12-28 11:00:00,58.58,58.61,58.55,58.55,193326.0,42.196,42.2176,42.1744,42.1744,193326.0
2015-12-28 11:10:00,58.56,58.58,58.5,58.56,116908.0,42.1816,42.196,42.1383,42.1816,116908.0
2015-12-28 11:20:00,58.55,58.58,58.52,58.52,30690.0,42.1744,42.196,42.1527,42.1527,30690.0
2015-12-28 11:30:00,58.52,58.54,58.5,58.53,47012.0,42.1527,42.1672,42.1383,42.16,47012.0
2015-12-28 11:40:00,58.53,58.53,58.48,58.49,38391.0,42.16,42.16,42.1239,42.1311,38391.0
2015-12-28 11:50:00,58.49,58.52,58.47,58.48,35195.0,42.1311,42.1527,42.1167,42.1239,35195.0
2015-12-28 12:00:00,58.47,58.49,58.44,58.49,17584.0,42.1167,42.1311,42.0951,42.1311,17584.0
2015-12-28 12:10:00,58.5,58.52,58.46,58.51,20805.0,42.1383,42.1527,42.1095,42.1455,20805.0
2015-12-28 12:20:00,58.51,58.51,58.46,58.47,28961.0,42.1455,42.1455,42.1095,42.1167,28961.0
2015-12-28 12:30:00,58.48,58.51,58.47,58.48,16351.0,42.1239,42.1455,42.1167,42.1239,16351.0
2015-12-28 12:40:00,58.49,58.51,58.47,58.51,34200.0,42.1311,42.1455,42.1167,42.1455,34200.0
2015-12-28 12:50:00,58.5,58.51,58.44,58.44,18811.0,42.1383,42.1455,42.0951,42.0951,18811.0
2015-12-28 13:00:00,58.43,58.47,58.43,58.45,23410.0,42.0879,42.1167,42.0879,42.1023,23410.0
2015-12-28 13:10:00,58.46,58.55,58.45,58.54,41948.0,42.1095,42.1744,42.1023,42.1672,41948.0
2015-12-28 13:20:00,58.54,58.55,58.5,58.52,64149.0,42.1672,42.1744,42.1383,42.1527,64149.0
2015-12-28 13:30:00,58.53,58.58,58.5,58.51,69676.0,42.16,42.196,42.1383,42.1455,69676.0
2015-12-28 13:40:00,58.51,58.54,58.49,58.53,41681.0,42.1455,42.1672,42.1311,42.16,41681.0
2015-12-28 13:50:00,58.54,58.54,58.48,58.5,34476.0,42.1672,42.1672,42.1239,42.1383,34476.0
2015-12-28 14:00:00,58.49,58.54,58.49,58.53,24062.0,42.1311,42.1672,42.1311,42.16,24062.0
2015-12-28 14:10:00,58.53,58.54,58.49,58.53,16650.0,42.16,42.1672,42.1311,42.16,16650.0
2015-12-28 14:20:00,58.53,58.54,58.5,58.53,27753.0,42.16,42.1672,42.1383,42.16,27753.0
2015-12-28 14:30:00,58.53,58.54,58.51,58.52,21743.0,42.16,42.1672,42.1455,42.1527,21743.0
2015-12-28 14:40:00,58.52,58.54,58.5,58.54,35413.0,42.1527,42.1672,42.1383,42.1672,35413.0
2015-12-28 14:50:00,58.54,58.54,58.51,58.52,38915.0,42.1672,42.1672,42.1455,42.1527,38915.0
2015-12-28 15:00:00,58.52,58.54,58.49,58.54,26512.0,42.1527,42.1672,42.1311,42.1672,26512.0
2015-12-28 15:10:00,58.54,58.56,58.5,58.51,38957.0,42.1672,42.1816,42.1383,42.1455,38957.0
2015-12-28 15:20:00,58.51,58.57,58.51,58.56,61650.0,42.1455,42.1888,42.1455,42.1816,61650.0
2015-12-28 15:30:00,58.56,58.59,58.54,58.55,99151.0,42.1816,42.2032,42.1672,42.1744,99151.0
2015-12-28 15:40:00,58.55,58.58,58.51,58.55,104215.0,42.1744,42.196,42.1455,42.1744,104215.0
2015-12-28 15:50:00,58.55,58.58,58.54,58.58,176679.0,42.1744,42.196,42.1672,42.196,176679.0
2015-12-29 09:30:00,58.77,58.99,58.75,58.94,71190.0,42.3328,42.4913,42.3184,42.4553,71190.0
2015-12-29 09:40:00,58.95,58.99,58.9,58.99,21851.0,42.4625,42.4913,42.4265,42.4913,21851.0
2015-12-29 09:50:00,58.99,59.01,58.91,58.99,29264.0,42.4913,42.5057,42.4337,42.4913,29264.0
2015-12-29 10:00:00,58.99,59.0,58.91,58.93,48791.0,42.4913,42.4985,42.4337,42.4481,48791.0
2015-12-29 10:10:00,58.94,58.98,58.9,58.96,52590.0,42.4553,42.4841,42.4265,42.4697,52590.0
2015-12-29 10:20:00,58.95,58.96,58.88,58.95,36685.0,42.4625,42.4697,42.4121,42.4625,36685.0
2015-12-29 10:30:00,58.95,58.96,58.93,58.95,33429.0,42.4625,42.4697,42.4481,42.4625,33429.0
2015-12-29 10:40:00,58.95,58.96,58.89,58.9,25031.0,42.4625,42.4697,42.4193,42.4265,25031.0
2015-12-29 10:50:00,58.9,58.95,58.85,58.95,54836.0,42.4265,42.4625,42.3905,42.4625,54836.0
2015-12-29 11:00:00,58.94,59.01,58.94,58.94,55191.0,42.4553,42.5057,42.4553,42.4553,55191.0
2015-12-29 11:10:00,58.93,58.96,58.88,58.92,96867.0,42.4481,42.4697,42.4121,42.4409,96867.0
2015-12-29 11:20:00,58.92,58.92,58.88,58.89,40407.0,42.4409,42.4409,42.4121,42.4193,40407.0
2015-12-29 11:30:00,58.89,58.91,58.84,58.85,32696.0,42.4193,42.4337,42.3832,42.3905,32696.0
2015-12-29 11:40:00,58.85,58.92,58.81,58.83,43115.0,42.3905,42.4409,42.3616,42.376,43115.0
2015-12-29 11:50:00,58.84,58.86,58.81,58.85,30509.0,42.3832,42.3977,42.3616,42.3905,30509.0
2015-12-29 12:00:00,58.84,58.89,58.81,58.89,29473.0,42.3832,42.4193,42.3616,42.4193,29473.0
2015-12-29 12:10:00,58.89,58.89,58.85,58.85,15560.0,42.4193,42.4193,42.3905,42.3905,15560.0
2015-12-29 12:20:00,58.85,58.86,58.83,58.84,32070.0,42.3905,42.3977,42.376,42.3832,32070.0
2015-12-29 12:30:00,58.84,58.86,58.84,58.85,33369.0,42.3832,42.3977,42.3832,42.3905,33369.0
2015-12-29 12:40:00,58.85,58.85,58.81,58.82,13357.0,42.3905,42.3905,42.3616,42.3688,13357.0
2015-12-29 12:50:00,58.81,58.84,58.81,58.83,13669.0,42.3616,42.3832,42.3616,42.376,13669.0
2015-12-29 13:00:00,58.82,58.86,58.79,58.8,22952.0,42.3688,42.3977,42.3472,42.3544,22952.0
2015-12-29 13:10:00,58.8,58.85,58.79,58.85,38343.0,42.3544,42.3905,42.3472,42.3905,38343.0
2015-12-29 13:20:00,58.84,58.86,58.83,58.85,27042.0,42.3832,42.3977,42.376,42.3905,27042.0
2015-12-29 13:30:00,58.85,58.86,58.81,58.81,25760.0,42.3905,42.3977,42.3616,42.3616,25760.0
2015-12-29 13:40:00,58.8,58.81,58.78,58.8,28150.0,42.3544,42.3616,42.34,42.3544,28150.0
2015-12-29 13:50:00,58.8,58.84,58.78,58.81,26623.0,42.3544,42.3832,42.34,42.3616,26623.0
2015-12-29 14:00:00,58.82,58.83,58.79,58.82,40493.0,42.3688,42.376,42.3472,42.3688,40493.0
2015-12-29 14:10:00,58.81,58.83,58.79,58.83,30000.0,42.3616,42.376,42.3472,42.376,30000.0
2015-12-29 14:20:00,58.83,58.86,58.79,58.82,33406.0,42.376,42.3977,42.3472,42.3688,33406.0
2015-12-29 14:30:00,58.82,58.82,58.74,58.78,60129.0,42.3688,42.3688,42.3112,42.34,60129.0
2015-12-29 14:40:00,58.78,58.81,58.76,58.8,92985.0,42.34,42.3616,42.3256,42.3544,92985.0
2015-12-29 14:50:00,58.8,58.82,58.78,58.81,52500.0,42.3544,42.3688,42.34,42.3616,52500.0
2015-12-29 15:00:00,58.81,58.9,58.81,58.9,40542.0,42.3616,42.4265,42.3616,42.4265,40542.0
2015-12-29 15:10:00,58.9,58.93,58.87,58.87,46749.0,42.4265,42.4481,42.4049,42.4049,46749.0
2015-12-29 15:20:00,58.88,58.91,58.87,58.89,37600.0,42.4121,42.4337,42.4049,42.4193,37600.0
2015-12-29 15:30:00,58.89,58.91,58.85,58.86,44438.0,42.4193,42.4337,42.3905,42.3977,44438.0
2015-12-29 15:40:00,58.87,58.93,58.84,58.88,93723.0,42.4049,42.4481,42.3832,42.4121,93723.0
2015-12-29 15:50:00,58.88,58.91,58.86,58.87,300367.0,42.4121,42.4337,42.3977,42.4049,300367.0
2015-12-30 09:30:00,58.98,59.05,58.83,58.91,58057.0,42.4841,42.5345,42.376,42.4337,58057.0
2015-12-30 09:40:00,58.92,58.92,58.82,58.82,33068.0,42.4409,42.4409,42.3688,42.3688,33068.0
2015-12-30 09:50:00,58.81,58.86,58.76,58.77,38148.0,42.3616,42.3977,42.3256,42.3328,38148.0
2015-12-30 10:00:00,58.78,58.82,58.7,58.79,75265.0,42.34,42.3688,42.2824,42.3472,75265.0
2015-12-30 10:10:00,58.79,58.82,58.77,58.79,37558.0,42.3472,42.3688,42.3328,42.3472,37558.0
2015-12-30 10:20:00,58.79,58.8,58.75,58.79,20130.0,42.3472,42.3544,42.3184,42.3472,20130.0
2015-12-30 10:30:00,58.78,58.82,58.78,58.8,35708.0,42.34,42.3688,42.34,42.3544,35708.0
2015-12-30 10:40:00,58.8,58.83,58.77,58.79,51279.0,42.3544,42.376,42.3328,42.3472,51279.0
2015-12-30 10:50:00,58.8,58.86,58.77,58.84,38697.0,42.3544,42.3977,42.3328,42.3832,38697.0
2015-12-30 11:00:00,58.84,58.89,58.83,58.88,31718.0,42.3832,42.4193,42.376,42.4121,31718.0
2015-12-30 11:10:00,58.88,58.92,58.84,58.85,35303.0,42.4121,42.4409,42.3832,42.3905,35303.0
2015-12-30 11:20:00,58.85,58.88,58.8,58.84,35195.0,42.3905,42.4121,42.3544,42.3832,35195.0
2015-12-30 11:30:00,58.84,58.85,58.76,58.76,30366.0,42.3832,42.3905,42.3256,42.3256,30366.0
2015-12-30 11:40:00,58.77,58.77,58.66,58.66,53886.0,42.3328,42.3328,42.2536,42.2536,53886.0
2015-12-30 11:50:00,58.66,58.72,58.66,58.71,25112.0,42.2536,42.2968,42.2536,42.2896,25112.0
2015-12-30 12:00:00,58.7,58.8,58.7,58.8,21581.0,42.2824,42.3544,42.2824,42.3544,21581.0
2015-12-30 12:10:00,58.79,58.8,58.71,58.73,41659.0,42.3472,42.3544,42.2896,42.304,41659.0
2015-12-30 12:20:00,58.73,58.75,58.67,58.75,30257.0,42.304,42.3184,42.2608,42.3184,30257.0
2015-12-30 12:30:00,58.74,58.75,58.72,58.75,18375.0,42.3112,42.3184,42.2968,42.3184,18375.0
2015-12-30 12:40:00,58.75,58.75,58.69,58.71,22174.0,42.3184,42.3184,42.2752,42.2896,22174.0
2015-12-30 12:50:00,58.72,58.72,58.67,58.67,19072.0,42.2968,42.2968,42.2608,42.2608,19072.0
2015-12-30 13:00:00,58.68,58.72,58.66,58.66,25165.0,42.268,42.2968,42.2536,42.2536,25165.0
2015-12-30 13:10:00,58.65,58.68,58.64,58.68,17411.0,42.2464,42.268,42.2392,42.268,17411.0
2015-12-30 13:20:00,58.67,58.7,58.65,58.69,19216.0,42.2608,42.2824,42.2464,42.2752,19216.0
2015-12-30 13:30:00,58.69,58.71,58.68,58.69,18146.0,42.2752,42.2896,42.268,42.2752,18146.0
2015-12-30 13:40:00,58.68,58.72,58.68,58.68,26155.0,42.268,42.2968,42.268,42.268,26155.0
2015-12-30 13:50:00,58.67,58.73,58.66,58.71,26454.0,42.2608,42.304,42.2536,42.2896,26454.0
2015-12-30 14:00:00,58.72,58.72,58.68,58.69,38785.0,42.2968,42.2968,42.268,42.2752,38785.0
2015-12-30 14:10:00,58.69,58.72,58.68,58.68,28084.0,42.2752,42.2968,42.268,42.268,28084.0
2015-12-30 14:20:00,58.69,58.7,58.66,58.69,26528.0,42.2752,42.2824,42.2536,42.2752,26528.0
2015-12-30 14:30:00,58.69,58.7,58.68,58.69,24345.0,42.2752,42.2824,42.268,42.2752,24345.0
2015-12-30 14:40:00,58.69,58.73,58.66,58.72,32836.0,42.2752,42.304,42.2536,42.2968,32836.0
2015-12-30 14:50:00,58.73,58.76,58.72,58.76,22399.0,42.304,42.3256,42.2968,42.3256,22399.0
2015-12-30 15:00:00,58.76,58.76,58.69,58.7,36457.0,42.3256,42.3256,42.2752,42.2824,36457.0
2015-12-30 15:10:00,58.7,58.73,58.62,58.72,74457.0,42.2824,42.304,42.2248,42.2968,74457.0
2015-12-30 15:20:00,58.72,58.74,58.68,58.68,69064.0,42.2968,42.3112,42.268,42.268,69064.0
2015-12-30 15:30:00,58.68,58.69,58.47,58.59,86363.0,42.268,42.2752,42.1167,42.2032,86363.0
2015-12-30 15:40:00,58.59,58.63,58.57,58.6,93928.0,42.2032,42.232,42.1888,42.2104,93928.0
2015-12-30 15:50:00,58.6,58.61,58.51,58.56,127424.0,42.2104,42.2176,42.1455,42.1816,127424.0
2015-12-31 09:30:00,58.07,58.26,57.96,57.99,135946.0,41.8286,41.9655,41.7494,41.771,135946.0
2015-12-31 09:40:00,57.98,57.99,57.83,57.84,54732.0,41.7638,41.771,41.6557,41.6629,54732.0
2015-12-31 09:50:00,57.84,57.85,57.58,57.62,92482.0,41.6629,41.6701,41.4757,41.5045,92482.0
2015-12-31 10:00:00,57.61,57.63,57.42,57.43,127269.0,41.4973,41.5117,41.3604,41.3676,127269.0
2015-12-31 10:10:00,57.44,57.44,57.35,57.37,81221.0,41.3748,41.3748,41.31,41.3244,81221.0
2015-12-31 10:20:00,57.37,57.38,57.3,57.3,73573.0,41.3244,41.3316,41.274,41.274,73573.0
2015-12-31 10:30:00,57.3,57.31,57.21,57.22,72815.0,41.274,41.2812,41.2091,41.2163,72815.0
2015-12-31 10:40:00,57.22,57.4,57.21,57.35,74725.0,41.2163,41.346,41.2091,41.31,74725.0
2015-12-31 10:50:00,57.36,57.55,57.36,57.55,46834.0,41.3172,41.454,41.3172,41.454,46834.0
2015-12-31 11:00:00,57.55,57.7,57.55,57.68,36554.0,41.454,41.5621,41.454,41.5477,36554.0
2015-12-31 11:10:00,57.67,57.74,57.66,57.73,25904.0,41.5405,41.5909,41.5333,41.5837,25904.0
2015-12-31 11:20:00,57.73,57.78,57.69,57.76,20731.0,41.5837,41.6197,41.5549,41.6053,20731.0
2015-12-31 11:30:00,57.76,57.84,57.72,57.84,39667.0,41.6053,41.6629,41.5765,41.6629,39667.0
2015-12-31 11:40:00,57.84,57.94,57.82,57.94,43628.0,41.6629,41.735,41.6485,41.735,43628.0
2015-12-31 11:50:00,57.93,58.01,57.88,58.0,28507.0,41.7278,41.7854,41.6917,41.7782,28507.0
2015-12-31 12:00:00,58.02,58.05,57.96,58.05,40285.0,41.7926,41.8142,41.7494,41.8142,40285.0
2015-12-31 12:10:00,58.04,58.08,58.02,58.07,29969.0,41.807,41.8358,41.7926,41.8286,29969.0
2015-12-31 12:20:00,58.07,58.13,58.06,58.11,21420.0,41.8286,41.8718,41.8214,41.8574,21420.0
2015-12-31 12:30:00,58.11,58.15,58.09,58.14,20318.0,41.8574,41.8862,41.843,41.879,20318.0
2015-12-31 12:40:00,58.14,58.17,58.11,58.12,23653.0,41.879,41.9006,41.8574,41.8646,23653.0
2015-12-31 12:50:00,58.13,58.13,58.05,58.05,22877.0,41.8718,41.8718,41.8142,41.8142,22877.0
2015-12-31 13:00:00,58.04,58.09,57.96,57.96,52993.0,41.807,41.843,41.7494,41.7494,52993.0
2015-12-31 13:10:00,57.96,58.05,57.9,57.92,67252.0,41.7494,41.8142,41.7062,41.7206,67252.0
2015-12-31 13:20:00,57.93,58.0,57.92,57.98,24482.0,41.7278,41.7782,41.7206,41.7638,24482.0
2015-12-31 13:30:00,57.98,58.0,57.94,57.97,21159.0,41.7638,41.7782,41.735,41.7566,21159.0
2015-12-31 13:40:00,57.96,58.03,57.95,58.01,23597.0,41.7494,41.7998,41.7422,41.7854,23597.0
2015-12-31 13:50:00,58.02,58.07,57.99,58.06,18304.0,41.7926,41.8286,41.771,41.8214,18304.0
2015-12-31 14:00:00,58.05,58.08,57.97,57.98,21978.0,41.8142,41.8358,41.7566,41.7638,21978.0
2015-12-31 14:10:00,57.98,58.03,57.98,58.0,16109.0,41.7638,41.7998,41.7638,41.7782,16109.0
2015-12-31 14:20:00,58.0,58.01,57.89,57.93,26545.0,41.7782,41.7854,41.6989,41.7278,26545.0
2015-12-31 14:30:00,57.92,57.92,57.82,57.84,18846.0,41.7206,41.7206,41.6485,41.6629,18846.0
2015-12-31 14:40:00,57.85,57.88,57.83,57.84,32735.0,41.6701,41.6917,41.6557,41.6629,32735.0
2015-12-31 14:50:00,57.84,57.85,57.81,57.82,18992.0,41.6629,41.6701,41.6413,41.6485,18992.0
2015-12-31 15:00:00,57.82,57.82,57.72,57.72,20811.0,41.6485,41.6485,41.5765,41.5765,20811.0
2015-12-31 15:10:00,57.73,57.79,57.68,57.77,37016.0,41.5837,41.6269,41.5477,41.6125,37016.0
2015-12-31 15:20:00,57.77,57.77,57.68,57.69,24242.0,41.6125,41.6125,41.5477,41.5549,24242.0
2015-12-31 15:30:00,57.69,57.84,57.68,57.82,45944.0,41.5549,41.6629,41.5477,41.6485,45944.0
2015-12-31 15:40:00,57.81,57.84,57.74,57.81,63389.0,41.6413,41.6629,41.5909,41.6413,63389.0
2015-12-31 15:50:00,57.81,57.82,57.65,57.65,150082.0,41.6413,41.6485,41.5261,41.5261,150082.0
2016-01-04 09:30:00,56.84,57.15,56.77,56.91,182667.0,40.9426,41.1659,40.8922,40.993,182667.0
2016-01-04 09:40:00,56.89,56.99,56.74,56.92,64734.0,40.9786,41.0507,40.8706,41.0002,64734.0
2016-01-04 09:50:00,56.94,57.04,56.89,56.89,74413.0,41.0147,41.0867,40.9786,40.9786,74413.0
2016-01-04 10:00:00,56.88,56.88,56.68,56.81,84755.0,40.9714,40.9714,40.8274,40.921,84755.0
2016-01-04 10:10:00,56.82,56.85,56.66,56.79,144995.0,40.9282,40.9498,40.813,40.9066,144995.0
2016-01-04 10:20:00,56.8,56.89,56.76,56.78,113871.0,40.9138,40.9786,40.885,40.8994,113871.0
2016-01-04 10:30:00,56.77,56.81,56.72,56.8,73069.0,40.8922,40.921,40.8562,40.9138,73069.0
2016-01-04 10:40:00,56.81,56.98,56.79,56.98,83352.0,40.921,41.0435,40.9066,41.0435,83352.0
2016-01-04 10:50:00,56.99,56.99,56.81,56.88,68180.0,41.0507,41.0507,40.921,40.9714,68180.0
2016-01-04 11:00:00,56.88,56.88,56.7,56.75,99515.0,40.9714,40.9714,40.8418,40.8778,99515.0
2016-01-04 11:10:00,56.75,56.88,56.69,56.85,98679.0,40.8778,40.9714,40.8346,40.9498,98679.0
2016-01-04 11:20:00,56.86,57.02,56.8,56.99,96813.0,40.957,41.0723,40.9138,41.0507,96813.0
2016-01-04 11:30:00,56.98,57.09,56.93,57.06,73302.0,41.0435,41.1227,41.0074,41.1011,73302.0
2016-01-04 11:40:00,57.06,57.13,57.03,57.12,114565.0,41.1011,41.1515,41.0795,41.1443,114565.0
2016-01-04 11:50:00,57.12,57.16,57.07,57.13,82840.0,41.1443,41.1731,41.1083,41.1515,82840.0
2016-01-04 12:00:00,57.12,57.18,57.07,57.12,67424.0,41.1443,41.1875,41.1083,41.1443,67424.0
2016-01-04 12:10:00,57.11,57.23,57.09,57.19,45146.0,41.1371,41.2235,41.1227,41.1947,45146.0
2016-01-04 12:20:00,57.2,57.27,57.16,57.25,54809.0,41.2019,41.2524,41.1731,41.2379,54809.0
2016-01-04 12:30:00,57.25,57.26,57.17,57.21,60042.0,41.2379,41.2452,41.1803,41.2091,60042.0
2016-01-04 12:40:00,57.2,57.31,57.18,57.26,51176.0,41.2019,41.2812,41.1875,41.2452,51176.0
2016-01-04 12:50:00,57.26,57.35,57.25,57.3,45934.0,41.2452,41.31,41.2379,41.274,45934.0
2016-01-04 13:00:00,57.3,57.39,57.29,57.39,52102.0,41.274,41.3388,41.2668,41.3388,52102.0
2016-01-04 13:10:00,57.39,57.42,57.3,57.31,57715.0,41.3388,41.3604,41.274,41.2812,57715.0
2016-01-04 13:20:00,57.32,57.36,57.26,57.34,43104.0,41.2884,41.3172,41.2452,41.3028,43104.0
2016-01-04 13:30:00,57.34,57.36,57.27,57.31,70027.0,41.3028,41.3172,41.2524,41.2812,70027.0
2016-01-04 13:40:00,57.31,57.31,57.19,57.23,69132.0,41.2812,41.2812,41.1947,41.2235,69132.0
2016-01-04 13:50:00,57.23,57.28,57.2,57.23,72382.0,41.2235,41.2596,41.2019,41.2235,72382.0
2016-01-04 14:00:00,57.23,57.26,57.18,57.26,56128.0,41.2235,41.2452,41.1875,41.2452,56128.0
2016-01-04 14:10:00,57.26,57.3,57.23,57.28,45282.0,41.2452,41.274,41.2235,41.2596,45282.0
2016-01-04 14:20:00,57.29,57.33,57.25,57.26,39292.0,41.2668,41.2956,41.2379,41.2452,39292.0
2016-01-04 14:30:00,57.26,57.29,57.14,57.22,101983.0,41.2452,41.2668,41.1587,41.2163,101983.0
2016-01-04 14:40:00,57.22,57.25,57.19,57.23,64098.0,41.2163,41.2379,41.1947,41.2235,64098.0
2016-01-04 14:50:00,57.24,57.25,57.14,57.2,80039.0,41.2307,41.2379,41.1587,41.2019,80039.0
2016-01-04 15:00:00,57.2,57.2,57.08,57.12,83084.0,41.2019,41.2019,41.1155,41.1443,83084.0
2016-01-04 15:10:00,57.11,57.12,57.0,57.05,93613.0,41.1371,41.1443,41.0579,41.0939,93613.0
2016-01-04 15:20:00,57.05,57.08,57.0,57.07,110167.0,41.0939,41.1155,41.0579,41.1083,110167.0
2016-01-04 15:30:00,57.07,57.2,57.07,57.2,92276.0,41.1083,41.2019,41.1083,41.2019,92276.0
2016-01-04 15:40:00,57.21,57.48,57.19,57.44,183738.0,41.2091,41.4036,41.1947,41.3748,183738.0
2016-01-04 15:50:00,57.45,57.48,57.37,57.47,332541.0,41.382,41.4036,41.3244,41.3964,332541.0
2016-01-05 09:30:00,57.68,57.89,57.53,57.74,167328.0,41.5477,41.6989,41.4396,41.5909,167328.0
2016-01-05 09:40:00,57.74,57.91,57.71,57.72,67395.0,41.5909,41.7134,41.5693,41.5765,67395.0
2016-01-05 09:50:00,57.72,57.73,57.41,57.41,77459.0,41.5765,41.5837,41.3532,41.3532,77459.0
2016-01-05 10:00:00,57.41,57.46,57.27,57.29,68474.0,41.3532,41.3892,41.2524,41.2668,68474.0
2016-01-05 10:10:00,57.29,57.34,57.17,57.17,74734.0,41.2668,41.3028,41.1803,41.1803,74734.0
2016-01-05 10:20:00,57.17,57.19,57.03,57.05,84566.0,41.1803,41.1947,41.0795,41.0939,84566.0
2016-01-05 10:30:00,57.04,57.23,57.01,57.21,87248.0,41.0867,41.2235,41.0651,41.2091,87248.0
2016-01-05 10:40:00,57.22,57.3,57.22,57.28,64735.0,41.2163,41.274,41.2163,41.2596,64735.0
2016-01-05 10:50:00,57.3,57.38,57.3,57.33,88991.0,41.274,41.3316,41.274,41.2956,88991.0
2016-01-05 11:00:00,57.33,57.34,57.17,57.17,58890.0,41.2956,41.3028,41.1803,41.1803,58890.0
2016-01-05 11:10:00,57.17,57.19,57.08,57.1,56863.0,41.1803,41.1947,41.1155,41.1299,56863.0
2016-01-05 11:20:00,57.11,57.27,57.11,57.22,60998.0,41.1371,41.2524,41.1371,41.2163,60998.0
2016-01-05 11:30:00,57.21,57.35,57.2,57.27,54041.0,41.2091,41.31,41.2019,41.2524,54041.0
2016-01-05 11:40:00,57.27,57.34,57.24,57.28,45047.0,41.2524,41.3028,41.2307,41.2596,45047.0
2016-01-05 11:50:00,57.29,57.3,57.18,57.21,69316.0,41.2668,41.274,41.1875,41.2091,69316.0
2016-01-05 12:00:00,57.21,57.21,57.05,57.1,81507.0,41.2091,41.2091,41.0939,41.1299,81507.0
2016-01-05 12:10:00,57.1,57.1,56.97,57.02,80387.0,41.1299,41.1299,41.0363,41.0723,80387.0
2016-01-05 12:20:00,57.01,57.08,57.0,57.04,46975.0,41.0651,41.1155,41.0579,41.0867,46975.0
2016-01-05 12:30:00,57.04,57.12,57.0,57.12,41803.0,41.0867,41.1443,41.0579,41.1443,41803.0
2016-01-05 12:40:00,57.12,57.12,57.04,57.11,34287.0,41.1443,41.1443,41.0867,41.1371,34287.0
2016-01-05 12:50:00,57.1,57.14,57.06,57.13,42250.0,41.1299,41.1587,41.1011,41.1515,42250.0
2016-01-05 13:00:00,57.14,57.17,57.04,57.07,53816.0,41.1587,41.1803,41.0867,41.1083,53816.0
2016-01-05 13:10:00,57.07,57.11,56.97,56.98,47787.0,41.1083,41.1371,41.0363,41.0435,47787.0
2016-01-05 13:20:00,56.97,57.01,56.95,56.98,35184.0,41.0363,41.0651,41.0219,41.0435,35184.0
2016-01-05 13:30:00,56.98,57.02,56.96,57.0,51441.0,41.0435,41.0723,41.0291,41.0579,51441.0
2016-01-05 13:40:00,57.01,57.14,57.0,57.14,63493.0,41.0651,41.1587,41.0579,41.1587,63493.0
2016-01-05 13:50:00,57.13,57.19,57.09,57.1,79694.0,41.1515,41.1947,41.1227,41.1299,79694.0
2016-01-05 14:00:00,57.1,57.12,57.0,57.02,59450.0,41.1299,41.1443,41.0579,41.0723,59450.0
2016-01-05 14:10:00,57.02,57.08,57.0,57.08,60779.0,41.0723,41.1155,41.0579,41.1155,60779.0
2016-01-05 14:20:00,57.08,57.25,57.08,57.17,51784.0,41.1155,41.2379,41.1155,41.1803,51784.0
2016-01-05 14:30:00,57.17,57.2,57.06,57.11,64500.0,41.1803,41.2019,41.1011,41.1371,64500.0
2016-01-05 14:40:00,57.11,57.16,57.08,57.16,49861.0,41.1371,41.1731,41.1155,41.1731,49861.0
2016-01-05 14:50:00,57.17,57.2,57.11,57.15,52896.0,41.1803,41.2019,41.1371,41.1659,52896.0
2016-01-05 15:00:00,57.14,57.14,57.05,57.09,69966.0,41.1587,41.1587,41.0939,41.1227,69966.0
2016-01-05 15:10:00,57.1,57.14,57.08,57.09,62129.0,41.1299,41.1587,41.1155,41.1227,62129.0
2016-01-05 15:20:00,57.08,57.14,57.01,57.09,79145.0,41.1155,41.1587,41.0651,41.1227,79145.0
2016-01-05 15:30:00,57.09,57.18,57.06,57.17,130198.0,41.1227,41.1875,41.1011,41.1803,130198.0
2016-01-05 15:40:00,57.17,57.26,57.1,57.18,139586.0,41.1803,41.2452,41.1299,41.1875,139586.0
2016-01-05 15:50:00,57.19,57.23,57.12,57.21,245178.0,41.1947,41.2235,41.1443,41.2091,245178.0
2016-01-06 09:30:00,56.8,57.0,56.71,56.88,137100.0,40.9138,41.0579,40.849,40.9714,137100.0
2016-01-06 09:40:00,56.89,56.89,56.74,56.78,66896.0,40.9786,40.9786,40.8706,40.8994,66896.0
2016-01-06 09:50:00,56.77,56.78,56.58,56.67,89215.0,40.8922,40.8994,40.7553,40.8202,89215.0
2016-01-06 10:00:00,56.66,56.7,56.51,56.58,102405.0,40.813,40.8418,40.7049,40.7553,102405.0
2016-01-06 10:10:00,56.58,56.63,56.5,56.59,76742.0,40.7553,40.7914,40.6977,40.7625,76742.0
2016-01-06 10:20:00,56.59,56.78,56.59,56.75,88788.0,40.7625,40.8994,40.7625,40.8778,88788.0
2016-01-06 10:30:00,56.75,56.76,56.58,56.6,85414.0,40.8778,40.885,40.7553,40.7697,85414.0
2016-01-06 10:40:00,56.61,56.65,56.51,56.61,71210.0,40.7769,40.8058,40.7049,40.7769,71210.0
2016-01-06 10:50:00,56.61,56.72,56.6,56.7,63291.0,40.7769,40.8562,40.7697,40.8418,63291.0
2016-01-06 11:00:00,56.7,56.85,56.66,56.82,86141.0,40.8418,40.9498,40.813,40.9282,86141.0
2016-01-06 11:10:00,56.83,56.85,56.77,56.8,49266.0,40.9354,40.9498,40.8922,40.9138,49266.0
2016-01-06 11:20:00,56.81,56.85,56.78,56.8,83379.0,40.921,40.9498,40.8994,40.9138,83379.0
2016-01-06 11:30:00,56.81,56.85,56.8,56.85,54046.0,40.921,40.9498,40.9138,40.9498,54046.0
2016-01-06 11:40:00,56.85,56.9,56.81,56.89,49025.0,40.9498,40.9858,40.921,40.9786,49025.0
2016-01-06 11:50:00,56.89,56.97,56.83,56.89,47063.0,40.9786,41.0363,40.9354,40.9786,47063.0
2016-01-06 12:00:00,56.9,56.99,56.86,56.99,42274.0,40.9858,41.0507,40.957,41.0507,42274.0
2016-01-06 12:10:00,56.99,57.05,56.97,57.0,63904.0,41.0507,41.0939,41.0363,41.0579,63904.0
2016-01-06 12:20:00,57.0,57.04,56.94,57.01,63832.0,41.0579,41.0867,41.0147,41.0651,63832.0
2016-01-06 12:30:00,57.01,57.2,57.01,57.15,62490.0,41.0651,41.2019,41.0651,41.1659,62490.0
2016-01-06 12:40:00,57.15,57.19,57.11,57.12,42766.0,41.1659,41.1947,41.1371,41.1443,42766.0
2016-01-06 12:50:00,57.12,57.18,57.1,57.17,40352.0,41.1443,41.1875,41.1299,41.1803,40352.0
2016-01-06 13:00:00,57.17,57.18,57.12,57.14,39012.0,41.1803,41.1875,41.1443,41.1587,39012.0
2016-01-06 13:10:00,57.14,57.17,57.04,57.06,41538.0,41.1587,41.1803,41.0867,41.1011,41538.0
2016-01-06 13:20:00,57.06,57.12,57.05,57.1,33553.0,41.1011,41.1443,41.0939,41.1299,33553.0
2016-01-06 13:30:00,57.1,57.12,57.05,57.11,32982.0,41.1299,41.1443,41.0939,41.1371,32982.0
2016-01-06 13:40:00,57.11,57.13,57.04,57.05,34019.0,41.1371,41.1515,41.0867,41.0939,34019.0
2016-01-06 13:50:00,57.04,57.1,57.0,57.0,37396.0,41.0867,41.1299,41.0579,41.0579,37396.0
2016-01-06 14:00:00,56.99,57.17,56.96,57.14,62016.0,41.0507,41.1803,41.0291,41.1587,62016.0
2016-01-06 14:10:00,57.13,57.2,57.06,57.09,46407.0,41.1515,41.2019,41.1011,41.1227,46407.0
2016-01-06 14:20:00,57.08,57.11,56.97,57.02,41779.0,41.1155,41.1371,41.0363,41.0723,41779.0
2016-01-06 14:30:00,57.02,57.02,56.92,56.93,63775.0,41.0723,41.0723,41.0002,41.0074,63775.0
2016-01-06 14:40:00,56.93,56.95,56.64,56.66,86099.0,41.0074,41.0219,40.7986,40.813,86099.0
2016-01-06 14:50:00,56.65,56.7,56.59,56.62,67068.0,40.8058,40.8418,40.7625,40.7842,67068.0
2016-01-06 15:00:00,56.61,56.66,56.56,56.66,90893.0,40.7769,40.813,40.7409,40.813,90893.0
2016-01-06 15:10:00,56.66,56.75,56.63,56.74,69644.0,40.813,40.8778,40.7914,40.8706,69644.0
2016-01-06 15:20:00,56.75,56.84,56.71,56.8,127071.0,40.8778,40.9426,40.849,40.9138,127071.0
2016-01-06 15:30:00,56.8,56.89,56.77,56.82,118515.0,40.9138,40.9786,40.8922,40.9282,118515.0
2016-01-06 15:40:00,56.81,56.82,56.64,56.73,205313.0,40.921,40.9282,40.7986,40.8634,205313.0
2016-01-06 15:50:00,56.73,56.75,56.6,56.74,450703.0,40.8634,40.8778,40.7697,40.8706,450703.0
2016-01-07 09:30:00,55.7,55.84,55.56,55.79,126013.0,40.4418,40.5434,40.3401,40.5071,126013.0
2016-01-07 09:40:00,55.8,55.86,55.65,55.78,84024.0,40.5144,40.558,40.4055,40.4999,84024.0
2016-01-07 09:50:00,55.77,55.91,55.66,55.87,96261.0,40.4926,40.5943,40.4128,40.5652,96261.0
2016-01-07 10:00:00,55.87,55.93,55.82,55.83,81544.0,40.5652,40.6088,40.5289,40.5362,81544.0
2016-01-07 10:10:00,55.83,55.96,55.76,55.96,171017.0,40.5362,40.6306,40.4854,40.6306,171017.0
2016-01-07 10:20:00,55.96,55.96,55.68,55.69,128092.0,40.6306,40.6306,40.4273,40.4345,128092.0
2016-01-07 10:30:00,55.69,55.82,55.69,55.73,145979.0,40.4345,40.5289,40.4345,40.4636,145979.0
2016-01-07 10:40:00,55.74,55.76,55.67,55.73,80243.0,40.4708,40.4854,40.42,40.4636,80243.0
2016-01-07 10:50:00,55.74,55.86,55.72,55.74,81474.0,40.4708,40.558,40.4563,40.4708,81474.0
2016-01-07 11:00:00,55.73,55.75,55.58,55.65,86795.0,40.4636,40.4781,40.3547,40.4055,86795.0
2016-01-07 11:10:00,55.65,55.69,55.56,55.63,180950.0,40.4055,40.4345,40.3401,40.391,180950.0
2016-01-07 11:20:00,55.63,55.74,55.63,55.73,69755.0,40.391,40.4708,40.391,40.4636,69755.0
2016-01-07 11:30:00,55.72,55.87,55.72,55.86,82928.0,40.4563,40.5652,40.4563,40.558,82928.0
2016-01-07 11:40:00,55.87,55.92,55.76,55.78,81841.0,40.5652,40.6015,40.4854,40.4999,81841.0
2016-01-07 11:50:00,55.78,55.78,55.69,55.72,64373.0,40.4999,40.4999,40.4345,40.4563,64373.0
2016-01-07 12:00:00,55.73,55.78,55.7,55.74,81905.0,40.4636,40.4999,40.4418,40.4708,81905.0
2016-01-07 12:10:00,55.74,55.77,55.66,55.68,47992.0,40.4708,40.4926,40.4128,40.4273,47992.0
2016-01-07 12:20:00,55.69,55.73,55.65,55.68,91515.0,40.4345,40.4636,40.4055,40.4273,91515.0
2016-01-07 12:30:00,55.68,55.78,55.64,55.67,51202.0,40.4273,40.4999,40.3982,40.42,51202.0
2016-01-07 12:40:00,55.67,55.77,55.66,55.73,58820.0,40.42,40.4926,40.4128,40.4636,58820.0
2016-01-07 12:50:00,55.74,55.82,55.67,55.72,106718.0,40.4708,40.5289,40.42,40.4563,106718.0
2016-01-07 13:00:00,55.72,55.76,55.64,55.65,47837.0,40.4563,40.4854,40.3982,40.4055,47837.0
2016-01-07 13:10:00,55.64,55.68,55.52,55.52,53635.0,40.3982,40.4273,40.3111,40.3111,53635.0
2016-01-07 13:20:00,55.54,55.65,55.48,55.58,55439.0,40.3256,40.4055,40.2821,40.3547,55439.0
2016-01-07 13:30:00,55.57,55.57,55.35,55.41,73904.0,40.3474,40.3474,40.1877,40.2312,73904.0
2016-01-07 13:40:00,55.41,55.47,55.36,55.46,66109.0,40.2312,40.2748,40.1949,40.2675,66109.0
2016-01-07 13:50:00,55.46,55.48,55.34,55.36,80389.0,40.2675,40.2821,40.1804,40.1949,80389.0
2016-01-07 14:00:00,55.37,55.38,55.17,55.23,87039.0,40.2022,40.2095,40.057,40.1005,87039.0
2016-01-07 14:10:00,55.22,55.32,55.17,55.31,80407.0,40.0933,40.1659,40.057,40.1586,80407.0
2016-01-07 14:20:00,55.3,55.32,55.22,55.23,100171.0,40.1514,40.1659,40.0933,40.1005,100171.0
2016-01-07 14:30:00,55.23,55.3,55.13,55.29,101726.0,40.1005,40.1514,40.0279,40.1441,101726.0
2016-01-07 14:40:00,55.3,55.37,55.22,55.35,87701.0,40.1514,40.2022,40.0933,40.1877,87701.0
2016-01-07 14:50:00,55.34,55.36,55.13,55.15,108281.0,40.1804,40.1949,40.0279,40.0425,108281.0
2016-01-07 15:00:00,55.15,55.22,55.06,55.22,158825.0,40.0425,40.0933,39.9771,40.0933,158825.0
2016-01-07 15:10:00,55.22,55.28,55.1,55.14,169649.0,40.0933,40.1368,40.0062,40.0352,169649.0
2016-01-07 15:20:00,55.14,55.14,54.91,54.94,206266.0,40.0352,40.0352,39.8682,39.89,206266.0
2016-01-07 15:30:00,54.94,55.2,54.93,55.13,224148.0,39.89,40.0788,39.8827,40.0279,224148.0
2016-01-07 15:40:00,55.13,55.24,55.03,55.19,232624.0,40.0279,40.1078,39.9553,40.0715,232624.0
2016-01-07 15:50:00,55.18,55.29,55.09,55.11,488239.0,40.0642,40.1441,39.9989,40.0134,488239.0
2016-01-08 09:30:00,55.17,55.47,55.06,55.45,122625.0,40.057,40.2748,39.9771,40.2603,122625.0
2016-01-08 09:40:00,55.43,55.55,55.36,55.43,58546.0,40.2458,40.3329,40.1949,40.2458,58546.0
2016-01-08 09:50:00,55.42,55.6,55.38,55.57,76875.0,40.2385,40.3692,40.2095,40.3474,76875.0
2016-01-08 10:00:00,55.56,55.6,55.28,55.28,118615.0,40.3401,40.3692,40.1368,40.1368,118615.0
2016-01-08 10:10:00,55.28,55.41,55.25,55.38,103472.0,40.1368,40.2312,40.1151,40.2095,103472.0
2016-01-08 10:20:00,55.38,55.63,55.38,55.53,107544.0,40.2095,40.391,40.2095,40.3184,107544.0
2016-01-08 10:30:00,55.54,55.61,55.51,55.54,81559.0,40.3256,40.3764,40.3038,40.3256,81559.0
2016-01-08 10:40:00,55.55,55.82,55.53,55.82,92000.0,40.3329,40.5289,40.3184,40.5289,92000.0
2016-01-08 10:50:00,55.81,55.81,55.57,55.58,170957.0,40.5217,40.5217,40.3474,40.3547,170957.0
2016-01-08 11:00:00,55.58,55.66,55.56,55.66,97264.0,40.3547,40.4128,40.3401,40.4128,97264.0
2016-01-08 11:10:00,55.67,55.68,55.58,55.59,61552.0,40.42,40.4273,40.3547,40.3619,61552.0
2016-01-08 11:20:00,55.58,55.61,55.47,55.5,71077.0,40.3547,40.3764,40.2748,40.2966,71077.0
2016-01-08 11:30:00,55.49,55.5,55.36,55.43,68144.0,40.2893,40.2966,40.1949,40.2458,68144.0
2016-01-08 11:40:00,55.43,55.54,55.37,55.54,60352.0,40.2458,40.3256,40.2022,40.3256,60352.0
2016-01-08 11:50:00,55.54,55.68,55.49,55.59,73703.0,40.3256,40.4273,40.2893,40.3619,73703.0
2016-01-08 12:00:00,55.6,55.65,55.54,55.63,64947.0,40.3692,40.4055,40.3256,40.391,64947.0
2016-01-08 12:10:00,55.63,55.66,55.58,55.6,67873.0,40.391,40.4128,40.3547,40.3692,67873.0
2016-01-08 12:20:00,55.6,55.64,55.57,55.62,39328.0,40.3692,40.3982,40.3474,40.3837,39328.0
2016-01-08 12:30:00,55.62,55.64,55.54,55.58,53000.0,40.3837,40.3982,40.3256,40.3547,53000.0
2016-01-08 12:40:00,55.58,55.72,55.58,55.7,39975.0,40.3547,40.4563,40.3547,40.4418,39975.0
2016-01-08 12:50:00,55.7,55.76,55.62,55.72,42316.0,40.4418,40.4854,40.3837,40.4563,42316.0
2016-01-08 13:00:00,55.71,55.77,55.65,55.68,95236.0,40.4491,40.4926,40.4055,40.4273,95236.0
2016-01-08 13:10:00,55.67,55.76,55.65,55.75,57032.0,40.42,40.4854,40.4055,40.4781,57032.0
2016-01-08 13:20:00,55.75,55.77,55.67,55.73,51409.0,40.4781,40.4926,40.42,40.4636,51409.0
2016-01-08 13:30:00,55.73,55.81,55.73,55.79,41828.0,40.4636,40.5217,40.4636,40.5071,41828.0
2016-01-08 13:40:00,55.8,55.82,55.73,55.73,80674.0,40.5144,40.5289,40.4636,40.4636,80674.0
2016-01-08 13:50:00,55.74,55.78,55.72,55.77,61677.0,40.4708,40.4999,40.4563,40.4926,61677.0
2016-01-08 14:00:00,55.77,55.87,55.77,55.81,55038.0,40.4926,40.5652,40.4926,40.5217,55038.0
2016-01-08 14:10:00,55.81,55.82,55.73,55.8,55027.0,40.5217,40.5289,40.4636,40.5144,55027.0
2016-01-08 14:20:00,55.79,55.84,55.79,55.79,134528.0,40.5071,40.5434,40.5071,40.5071,134528.0
2016-01-08 14:30:00,55.79,55.87,55.79,55.82,104355.0,40.5071,40.5652,40.5071,40.5289,104355.0
2016-01-08 14:40:00,55.81,55.94,55.79,55.87,85746.0,40.5217,40.616,40.5071,40.5652,85746.0
2016-01-08 14:50:00,55.87,55.88,55.72,55.75,74128.0,40.5652,40.5725,40.4563,40.4781,74128.0
2016-01-08 15:00:00,55.74,55.78,55.69,55.74,86791.0,40.4708,40.4999,40.4345,40.4708,86791.0
2016-01-08 15:10:00,55.73,55.77,55.64,55.65,115795.0,40.4636,40.4926,40.3982,40.4055,115795.0
2016-01-08 15:20:00,55.65,55.69,55.54,55.59,102049.0,40.4055,40.4345,40.3256,40.3619,102049.0
2016-01-08 15:30:00,55.58,55.59,55.43,55.44,113347.0,40.3547,40.3619,40.2458,40.253,113347.0
2016-01-08 15:40:00,55.44,55.47,55.24,55.26,196612.0,40.253,40.2748,40.1078,40.1223,196612.0
2016-01-08 15:50:00,55.27,55.31,55.19,55.27,240345.0,40.1296,40.1586,40.0715,40.1296,240345.0
2016-01-11 09:30:00,55.39,55.65,55.38,55.54,95819.0,40.2167,40.4055,40.2095,40.3256,95819.0
2016-01-11 09:40:00,55.54,55.68,55.53,55.54,69170.0,40.3256,40.4273,40.3184,40.3256,69170.0
2016-01-11 09:50:00,55.52,55.66,55.49,55.63,51975.0,40.3111,40.4128,40.2893,40.391,51975.0
2016-01-11 10:00:00,55.62,55.66,55.48,55.54,79201.0,40.3837,40.4128,40.2821,40.3256,79201.0
2016-01-11 10:10:00,55.55,55.57,55.41,55.45,102851.0,40.3329,40.3474,40.2312,40.2603,102851.0
2016-01-11 10:20:00,55.46,55.61,55.45,55.59,51116.0,40.2675,40.3764,40.2603,40.3619,51116.0
2016-01-11 10:30:00,55.6,55.73,55.59,55.64,63485.0,40.3692,40.4636,40.3619,40.3982,63485.0
2016-01-11 10:40:00,55.64,55.69,55.52,55.56,65177.0,40.3982,40.4345,40.3111,40.3401,65177.0
2016-01-11 10:50:00,55.56,55.58,55.39,55.43,94553.0,40.3401,40.3547,40.2167,40.2458,94553.0
2016-01-11 11:00:00,55.43,55.48,55.37,55.45,110485.0,40.2458,40.2821,40.2022,40.2603,110485.0
2016-01-11 11:10:00,55.44,55.63,55.44,55.59,102335.0,40.253,40.391,40.253,40.3619,102335.0
2016-01-11 11:20:00,55.59,55.61,55.49,55.55,389715.0,40.3619,40.3764,40.2893,40.3329,389715.0
2016-01-11 11:30:00,55.55,55.56,55.4,55.5,73566.0,40.3329,40.3401,40.224,40.2966,73566.0
2016-01-11 11:40:00,55.5,55.61,55.48,55.58,86191.0,40.2966,40.3764,40.2821,40.3547,86191.0
2016-01-11 11:50:00,55.57,55.69,55.54,55.65,40298.0,40.3474,40.4345,40.3256,40.4055,40298.0
2016-01-11 12:00:00,55.65,55.68,55.62,55.65,44121.0,40.4055,40.4273,40.3837,40.4055,44121.0
2016-01-11 12:10:00,55.65,55.68,55.57,55.59,40314.0,40.4055,40.4273,40.3474,40.3619,40314.0
2016-01-11 12:20:00,55.59,55.59,55.51,55.51,48742.0,40.3619,40.3619,40.3038,40.3038,48742.0
2016-01-11 12:30:00,55.51,55.55,55.46,55.47,44864.0,40.3038,40.3329,40.2675,40.2748,44864.0
2016-01-11 12:40:00,55.46,55.48,55.4,55.46,41417.0,40.2675,40.2821,40.224,40.2675,41417.0
2016-01-11 12:50:00,55.46,55.52,55.43,55.52,63222.0,40.2675,40.3111,40.2458,40.3111,63222.0
2016-01-11 13:00:00,55.51,55.62,55.5,55.55,84849.0,40.3038,40.3837,40.2966,40.3329,84849.0
2016-01-11 13:10:00,55.54,55.55,55.41,55.49,72597.0,40.3256,40.3329,40.2312,40.2893,72597.0
2016-01-11 13:20:00,55.48,55.51,55.43,55.44,56795.0,40.2821,40.3038,40.2458,40.253,56795.0
2016-01-11 13:30:00,55.44,55.5,55.35,55.42,67466.0,40.253,40.2966,40.1877,40.2385,67466.0
2016-01-11 13:40:00,55.41,55.43,55.35,55.38,86929.0,40.2312,40.2458,40.1877,40.2095,86929.0
2016-01-11 13:50:00,55.37,55.45,55.32,55.41,75367.0,40.2022,40.2603,40.1659,40.2312,75367.0
2016-01-11 14:00:00,55.42,55.59,55.38,55.55,75367.0,40.2385,40.3619,40.2095,40.3329,75367.0
2016-01-11 14:10:00,55.55,55.64,55.48,55.58,81870.0,40.3329,40.3982,40.2821,40.3547,81870.0
2016-01-11 14:20:00,55.59,55.69,55.55,55.63,136719.0,40.3619,40.4345,40.3329,40.391,136719.0
2016-01-11 14:30:00,55.64,55.67,55.57,55.67,76595.0,40.3982,40.42,40.3474,40.42,76595.0
2016-01-11 14:40:00,55.67,55.72,55.58,55.62,104580.0,40.42,40.4563,40.3547,40.3837,104580.0
2016-01-11 14:50:00,55.62,55.65,55.57,55.6,63240.0,40.3837,40.4055,40.3474,40.3692,63240.0
2016-01-11 15:00:00,55.6,55.65,55.56,55.6,143830.0,40.3692,40.4055,40.3401,40.3692,143830.0
2016-01-11 15:10:00,55.59,55.59,55.47,55.54,72708.0,40.3619,40.3619,40.2748,40.3256,72708.0
2016-01-11 15:20:00,55.53,55.83,55.52,55.78,203318.0,40.3184,40.5362,40.3111,40.4999,203318.0
2016-01-11 15:30:00,55.79,55.98,55.76,55.92,266814.0,40.5071,40.6451,40.4854,40.6015,266814.0
2016-01-11 15:40:00,55.92,56.04,55.84,55.89,268139.0,40.6015,40.6887,40.5434,40.5797,268139.0
2016-01-11 15:50:00,55.89,56.04,55.89,55.9,480998.0,40.5797,40.6887,40.5797,40.587,480998.0
2016-01-12 09:30:00,56.21,56.32,56.01,56.3,80422.0,40.8121,40.892,40.6669,40.8774,80422.0
2016-01-12 09:40:00,56.29,56.35,56.27,56.29,112066.0,40.8702,40.9137,40.8557,40.8702,112066.0
2016-01-12 09:50:00,56.29,56.32,56.16,56.18,85675.0,40.8702,40.892,40.7758,40.7903,85675.0
2016-01-12 10:00:00,56.19,56.21,56.06,56.13,52815.0,40.7976,40.8121,40.7032,40.754,52815.0
2016-01-12 10:10:00,56.14,56.2,55.99,56.03,57489.0,40.7613,40.8048,40.6524,40.6814,57489.0
2016-01-12 10:20:00,56.05,56.09,55.97,56.07,55038.0,40.6959,40.725,40.6378,40.7104,55038.0
2016-01-12 10:30:00,56.06,56.2,56.06,56.13,55498.0,40.7032,40.8048,40.7032,40.754,55498.0
2016-01-12 10:40:00,56.12,56.17,56.0,56.03,41924.0,40.7467,40.783,40.6596,40.6814,41924.0
2016-01-12 10:50:00,56.04,56.15,56.03,56.15,49571.0,40.6887,40.7685,40.6814,40.7685,49571.0
2016-01-12 11:00:00,56.14,56.15,56.05,56.08,49042.0,40.7613,40.7685,40.6959,40.7177,49042.0
2016-01-12 11:10:00,56.08,56.14,56.0,56.12,115644.0,40.7177,40.7613,40.6596,40.7467,115644.0
2016-01-12 11:20:00,56.12,56.13,56.02,56.05,59450.0,40.7467,40.754,40.6741,40.6959,59450.0
2016-01-12 11:30:00,56.04,56.04,55.95,56.0,65201.0,40.6887,40.6887,40.6233,40.6596,65201.0
2016-01-12 11:40:00,56.0,56.1,56.0,56.07,81448.0,40.6596,40.7322,40.6596,40.7104,81448.0
2016-01-12 11:50:00,56.06,56.08,56.02,56.05,73897.0,40.7032,40.7177,40.6741,40.6959,73897.0
2016-01-12 12:00:00,56.05,56.13,56.03,56.08,63342.0,40.6959,40.754,40.6814,40.7177,63342.0
2016-01-12 12:10:00,56.07,56.08,55.99,56.01,64611.0,40.7104,40.7177,40.6524,40.6669,64611.0
2016-01-12 12:20:00,56.02,56.12,55.98,56.1,54647.0,40.6741,40.7467,40.6451,40.7322,54647.0
2016-01-12 12:30:00,56.09,56.11,55.96,56.0,45248.0,40.725,40.7395,40.6306,40.6596,45248.0
2016-01-12 12:40:00,55.99,56.02,55.9,55.98,38318.0,40.6524,40.6741,40.587,40.6451,38318.0
2016-01-12 12:50:00,55.99,56.02,55.84,55.84,37353.0,40.6524,40.6741,40.5434,40.5434,37353.0
2016-01-12 13:00:00,55.85,55.99,55.85,55.96,36374.0,40.5507,40.6524,40.5507,40.6306,36374.0
2016-01-12 13:10:00,55.96,56.08,55.96,56.02,28485.0,40.6306,40.7177,40.6306,40.6741,28485.0
2016-01-12 13:20:00,56.02,56.02,55.86,55.88,22891.0,40.6741,40.6741,40.558,40.5725,22891.0
2016-01-12 13:30:00,55.87,55.98,55.85,55.97,35006.0,40.5652,40.6451,40.5507,40.6378,35006.0
2016-01-12 13:40:00,55.98,56.03,55.96,56.02,26634.0,40.6451,40.6814,40.6306,40.6741,26634.0
2016-01-12 13:50:00,56.02,56.07,55.97,55.98,45519.0,40.6741,40.7104,40.6378,40.6451,45519.0
2016-01-12 14:00:00,55.97,56.0,55.82,55.87,70631.0,40.6378,40.6596,40.5289,40.5652,70631.0
2016-01-12 14:10:00,55.86,55.95,55.83,55.85,35157.0,40.558,40.6233,40.5362,40.5507,35157.0
2016-01-12 14:20:00,55.86,56.0,55.82,55.97,56610.0,40.558,40.6596,40.5289,40.6378,56610.0
2016-01-12 14:30:00,55.96,56.12,55.95,56.11,64253.0,40.6306,40.7467,40.6233,40.7395,64253.0
2016-01-12 14:40:00,56.12,56.12,56.0,56.01,110860.0,40.7467,40.7467,40.6596,40.6669,110860.0
2016-01-12 14:50:00,56.01,56.17,55.98,56.16,36919.0,40.6669,40.783,40.6451,40.7758,36919.0
2016-01-12 15:00:00,56.16,56.17,56.01,56.02,51379.0,40.7758,40.783,40.6669,40.6741,51379.0
2016-01-12 15:10:00,56.02,56.2,56.01,56.2,78098.0,40.6741,40.8048,40.6669,40.8048,78098.0
2016-01-12 15:20:00,56.2,56.34,56.19,56.24,65706.0,40.8048,40.9065,40.7976,40.8339,65706.0
2016-01-12 15:30:00,56.24,56.37,56.19,56.26,81453.0,40.8339,40.9283,40.7976,40.8484,81453.0
2016-01-12 15:40:00,56.25,56.45,56.25,56.38,124125.0,40.8411,40.9863,40.8411,40.9355,124125.0
2016-01-12 15:50:00,56.38,56.4,56.33,56.36,317851.0,40.9355,40.95,40.8992,40.921,317851.0
2016-01-13 09:30:00,56.49,56.49,56.27,56.32,87542.0,41.0154,41.0154,40.8557,40.892,87542.0
2016-01-13 09:40:00,56.31,56.37,56.22,56.26,51840.0,40.8847,40.9283,40.8193,40.8484,51840.0
2016-01-13 09:50:00,56.25,56.41,56.24,56.35,59526.0,40.8411,40.9573,40.8339,40.9137,59526.0
2016-01-13 10:00:00,56.36,56.38,56.25,56.37,51545.0,40.921,40.9355,40.8411,40.9283,51545.0
2016-01-13 10:10:00,56.38,56.44,56.32,56.37,44104.0,40.9355,40.9791,40.892,40.9283,44104.0
2016-01-13 10:20:00,56.38,56.49,56.38,56.42,40909.0,40.9355,41.0154,40.9355,40.9646,40909.0
2016-01-13 10:30:00,56.41,56.41,56.25,56.26,47580.0,40.9573,40.9573,40.8411,40.8484,47580.0
2016-01-13 10:40:00,56.26,56.41,56.25,56.29,63312.0,40.8484,40.9573,40.8411,40.8702,63312.0
2016-01-13 10:50:00,56.29,56.39,56.25,56.39,40104.0,40.8702,40.9428,40.8411,40.9428,40104.0
2016-01-13 11:00:00,56.38,56.5,56.36,56.44,61433.0,40.9355,41.0226,40.921,40.9791,61433.0
2016-01-13 11:10:00,56.44,56.52,56.4,56.5,70745.0,40.9791,41.0372,40.95,41.0226,70745.0
2016-01-13 11:20:00,56.5,56.54,56.42,56.45,72355.0,41.0226,41.0517,40.9646,40.9863,72355.0
2016-01-13 11:30:00,56.44,56.46,56.4,56.43,125680.0,40.9791,40.9936,40.95,40.9718,125680.0
2016-01-13 11:40:00,56.43,56.45,56.36,56.38,69342.0,40.9718,40.9863,40.921,40.9355,69342.0
2016-01-13 11:50:00,56.38,56.43,56.28,56.32,42359.0,40.9355,40.9718,40.8629,40.892,42359.0
2016-01-13 12:00:00,56.32,56.41,56.31,56.4,38312.0,40.892,40.9573,40.8847,40.95,38312.0
2016-01-13 12:10:00,56.4,56.45,56.36,56.4,29525.0,40.95,40.9863,40.921,40.95,29525.0
2016-01-13 12:20:00,56.4,56.45,56.38,56.41,28503.0,40.95,40.9863,40.9355,40.9573,28503.0
2016-01-13 12:30:00,56.41,56.41,56.26,56.26,42886.0,40.9573,40.9573,40.8484,40.8484,42886.0
2016-01-13 12:40:00,56.26,56.27,56.18,56.25,44711.0,40.8484,40.8557,40.7903,40.8411,44711.0
2016-01-13 12:50:00,56.26,56.26,56.19,56.2,35145.0,40.8484,40.8484,40.7976,40.8048,35145.0
2016-01-13 13:00:00,56.2,56.2,56.14,56.18,32233.0,40.8048,40.8048,40.7613,40.7903,32233.0
2016-01-13 13:10:00,56.19,56.2,56.1,56.11,80948.0,40.7976,40.8048,40.7322,40.7395,80948.0
2016-01-13 13:20:00,56.11,56.12,55.91,55.91,282689.0,40.7395,40.7467,40.5943,40.5943,282689.0
2016-01-13 13:30:00,55.91,55.97,55.85,55.86,96675.0,40.5943,40.6378,40.5507,40.558,96675.0
2016-01-13 13:40:00,55.87,55.88,55.76,55.77,73949.0,40.5652,40.5725,40.4854,40.4926,73949.0
2016-01-13 13:50:00,55.77,55.91,55.75,55.75,88793.0,40.4926,40.5943,40.4781,40.4781,88793.0
2016-01-13 14:00:00,55.77,55.83,55.69,55.76,70495.0,40.4926,40.5362,40.4345,40.4854,70495.0
2016-01-13 14:10:00,55.76,55.82,55.6,55.66,65666.0,40.4854,40.5289,40.3692,40.4128,65666.0
2016-01-13 14:20:00,55.65,55.71,55.51,55.61,82957.0,40.4055,40.4491,40.3038,40.3764,82957.0
2016-01-13 14:30:00,55.6,55.61,55.31,55.47,57585.0,40.3692,40.3764,40.1586,40.2748,57585.0
2016-01-13 14:40:00,55.47,55.47,55.29,55.36,97323.0,40.2748,40.2748,40.1441,40.1949,97323.0
2016-01-13 14:50:00,55.36,55.5,55.35,55.41,107852.0,40.1949,40.2966,40.1877,40.2312,107852.0
2016-01-13 15:00:00,55.43,55.51,55.35,55.45,168776.0,40.2458,40.3038,40.1877,40.2603,168776.0
2016-01-13 15:10:00,55.45,55.55,55.38,55.52,157950.0,40.2603,40.3329,40.2095,40.3111,157950.0
2016-01-13 15:20:00,55.51,55.65,55.48,55.5,162814.0,40.3038,40.4055,40.2821,40.2966,162814.0
2016-01-13 15:30:00,55.49,55.55,55.41,55.48,148376.0,40.2893,40.3329,40.2312,40.2821,148376.0
2016-01-13 15:40:00,55.49,55.53,55.2,55.21,211375.0,40.2893,40.3184,40.0788,40.086,211375.0
2016-01-13 15:50:00,55.22,55.35,55.18,55.29,292253.0,40.0933,40.1877,40.0642,40.1441,292253.0
2016-01-14 09:30:00,55.34,55.56,55.32,55.46,97715.0,40.1804,40.3401,40.1659,40.2675,97715.0
2016-01-14 09:40:00,55.44,55.49,55.22,55.3,47023.0,40.253,40.2893,40.0933,40.1514,47023.0
2016-01-14 09:50:00,55.28,55.37,55.2,55.35,62599.0,40.1368,40.2022,40.0788,40.1877,62599.0
2016-01-14 10:00:00,55.35,55.41,55.24,55.3,76130.0,40.1877,40.2312,40.1078,40.1514,76130.0
2016-01-14 10:10:00,55.32,55.32,55.14,55.22,73734.0,40.1659,40.1659,40.0352,40.0933,73734.0
2016-01-14 10:20:00,55.22,55.28,55.1,55.2,54645.0,40.0933,40.1368,40.0062,40.0788,54645.0
2016-01-14 10:30:00,55.19,55.53,55.19,55.5,92380.0,40.0715,40.3184,40.0715,40.2966,92380.0
2016-01-14 10:40:00,55.5,55.52,55.38,55.43,84401.0,40.2966,40.3111,40.2095,40.2458,84401.0
2016-01-14 10:50:00,55.43,55.46,55.34,55.39,75654.0,40.2458,40.2675,40.1804,40.2167,75654.0
2016-01-14 11:00:00,55.39,55.51,55.38,55.47,116647.0,40.2167,40.3038,40.2095,40.2748,116647.0
2016-01-14 11:10:00,55.47,55.53,55.38,55.38,100857.0,40.2748,40.3184,40.2095,40.2095,100857.0
2016-01-14 11:20:00,55.39,55.44,55.35,55.35,62341.0,40.2167,40.253,40.1877,40.1877,62341.0
2016-01-14 11:30:00,55.36,55.4,55.24,55.28,73012.0,40.1949,40.224,40.1078,40.1368,73012.0
2016-01-14 11:40:00,55.28,55.46,55.27,55.4,79212.0,40.1368,40.2675,40.1296,40.224,79212.0
2016-01-14 11:50:00,55.41,55.44,55.33,55.4,54490.0,40.2312,40.253,40.1732,40.224,54490.0
2016-01-14 12:00:00,55.41,55.5,55.37,55.38,77393.0,40.2312,40.2966,40.2022,40.2095,77393.0
2016-01-14 12:10:00,55.38,55.4,55.32,55.4,84632.0,40.2095,40.224,40.1659,40.224,84632.0
2016-01-14 12:20:00,55.41,55.52,55.39,55.49,80804.0,40.2312,40.3111,40.2167,40.2893,80804.0
2016-01-14 12:30:00,55.49,55.52,55.44,55.45,199064.0,40.2893,40.3111,40.253,40.2603,199064.0
2016-01-14 12:40:00,55.46,55.51,55.41,55.43,95878.0,40.2675,40.3038,40.2312,40.2458,95878.0
2016-01-14 12:50:00,55.43,55.44,55.32,55.33,135518.0,40.2458,40.253,40.1659,40.1732,135518.0
2016-01-14 13:00:00,55.33,55.51,55.31,55.45,64393.0,40.1732,40.3038,40.1586,40.2603,64393.0
2016-01-14 13:10:00,55.45,55.49,55.39,55.4,79482.0,40.2603,40.2893,40.2167,40.224,79482.0
2016-01-14 13:20:00,55.4,55.52,55.4,55.49,62422.0,40.224,40.3111,40.224,40.2893,62422.0
2016-01-14 13:30:00,55.5,55.51,55.42,55.44,66255.0,40.2966,40.3038,40.2385,40.253,66255.0
2016-01-14 13:40:00,55.43,55.47,55.38,55.4,119107.0,40.2458,40.2748,40.2095,40.224,119107.0
2016-01-14 13:50:00,55.41,55.49,55.38,55.49,105493.0,40.2312,40.2893,40.2095,40.2893,105493.0
2016-01-14 14:00:00,55.5,55.53,55.44,55.51,61244.0,40.2966,40.3184,40.253,40.3038,61244.0
2016-01-14 14:10:00,55.5,55.55,55.48,55.49,94344.0,40.2966,40.3329,40.2821,40.2893,94344.0
2016-01-14 14:20:00,55.48,55.53,55.45,55.52,74702.0,40.2821,40.3184,40.2603,40.3111,74702.0
2016-01-14 14:30:00,55.51,55.53,55.46,55.47,71574.0,40.3038,40.3184,40.2675,40.2748,71574.0
2016-01-14 14:40:00,55.48,55.53,55.48,55.51,64171.0,40.2821,40.3184,40.2821,40.3038,64171.0
2016-01-14 14:50:00,55.51,55.6,55.5,55.6,128383.0,40.3038,40.3692,40.2966,40.3692,128383.0
2016-01-14 15:00:00,55.59,55.6,55.53,55.57,170090.0,40.3619,40.3692,40.3184,40.3474,170090.0
2016-01-14 15:10:00,55.57,55.59,55.52,55.54,148088.0,40.3474,40.3619,40.3111,40.3256,148088.0
2016-01-14 15:20:00,55.54,55.64,55.53,55.59,82555.0,40.3256,40.3982,40.3184,40.3619,82555.0
2016-01-14 15:30:00,55.59,55.6,55.4,55.43,127728.0,40.3619,40.3692,40.224,40.2458,127728.0
2016-01-14 15:40:00,55.42,55.51,55.39,55.42,157486.0,40.2385,40.3038,40.2167,40.2385,157486.0
2016-01-14 15:50:00,55.42,55.48,55.27,55.33,320067.0,40.2385,40.2821,40.1296,40.1732,320067.0
2016-01-15 09:30:00,54.27,54.64,54.26,54.51,347582.0,39.4035,39.6722,39.3963,39.5778,347582.0
2016-01-15 09:40:00,54.54,54.58,54.41,54.44,128807.0,39.5996,39.6286,39.5052,39.527,128807.0
2016-01-15 09:50:00,54.45,54.46,54.32,54.41,81099.0,39.5342,39.5415,39.4398,39.5052,81099.0
2016-01-15 10:00:00,54.4,54.51,54.26,54.47,133729.0,39.4979,39.5778,39.3963,39.5487,133729.0
2016-01-15 10:10:00,54.48,54.52,54.37,54.44,76978.0,39.556,39.585,39.4761,39.527,76978.0
2016-01-15 10:20:00,54.44,54.56,54.41,54.45,97376.0,39.527,39.6141,39.5052,39.5342,97376.0
2016-01-15 10:30:00,54.44,54.55,54.44,54.52,134711.0,39.527,39.6068,39.527,39.585,134711.0
2016-01-15 10:40:00,54.52,54.69,54.48,54.67,128977.0,39.585,39.7085,39.556,39.6939,128977.0
2016-01-15 10:50:00,54.67,54.67,54.53,54.54,88883.0,39.6939,39.6939,39.5923,39.5996,88883.0
2016-01-15 11:00:00,54.55,54.56,54.46,54.48,117877.0,39.6068,39.6141,39.5415,39.556,117877.0
2016-01-15 11:10:00,54.48,54.64,54.42,54.61,200045.0,39.556,39.6722,39.5124,39.6504,200045.0
2016-01-15 11:20:00,54.6,54.69,54.55,54.67,136575.0,39.6431,39.7085,39.6068,39.6939,136575.0
2016-01-15 11:30:00,54.67,54.79,54.65,54.76,217704.0,39.6939,39.7811,39.6794,39.7593,217704.0
2016-01-15 11:40:00,54.75,54.82,54.73,54.76,302288.0,39.752,39.8029,39.7375,39.7593,302288.0
2016-01-15 11:50:00,54.76,54.79,54.71,54.71,143152.0,39.7593,39.7811,39.723,39.723,143152.0
2016-01-15 12:00:00,54.71,54.75,54.67,54.75,126464.0,39.723,39.752,39.6939,39.752,126464.0
2016-01-15 12:10:00,54.75,54.75,54.59,54.59,93205.0,39.752,39.752,39.6359,39.6359,93205.0
2016-01-15 12:20:00,54.58,54.62,54.4,54.45,85955.0,39.6286,39.6576,39.4979,39.5342,85955.0
2016-01-15 12:30:00,54.44,54.44,54.16,54.19,121385.0,39.527,39.527,39.3237,39.3454,121385.0
2016-01-15 12:40:00,54.19,54.42,54.18,54.42,61161.0,39.3454,39.5124,39.3382,39.5124,61161.0
2016-01-15 12:50:00,54.41,54.49,54.39,54.45,66464.0,39.5052,39.5633,39.4906,39.5342,66464.0
2016-01-15 13:00:00,54.45,54.51,54.39,54.43,83373.0,39.5342,39.5778,39.4906,39.5197,83373.0
2016-01-15 13:10:00,54.44,54.58,54.41,54.55,65166.0,39.527,39.6286,39.5052,39.6068,65166.0
2016-01-15 13:20:00,54.56,54.57,54.45,54.46,46604.0,39.6141,39.6213,39.5342,39.5415,46604.0
2016-01-15 13:30:00,54.46,54.48,54.37,54.37,49240.0,39.5415,39.556,39.4761,39.4761,49240.0
2016-01-15 13:40:00,54.37,54.58,54.35,54.49,48593.0,39.4761,39.6286,39.4616,39.5633,48593.0
2016-01-15 13:50:00,54.48,54.5,54.39,54.47,77933.0,39.556,39.5705,39.4906,39.5487,77933.0
2016-01-15 14:00:00,54.47,54.48,54.37,54.41,78266.0,39.5487,39.556,39.4761,39.5052,78266.0
2016-01-15 14:10:00,54.41,54.59,54.41,54.54,111960.0,39.5052,39.6359,39.5052,39.5996,111960.0
2016-01-15 14:20:00,54.54,54.59,54.46,54.46,77307.0,39.5996,39.6359,39.5415,39.5415,77307.0
2016-01-15 14:30:00,54.46,54.56,54.41,54.55,76961.0,39.5415,39.6141,39.5052,39.6068,76961.0
2016-01-15 14:40:00,54.56,54.68,54.54,54.68,80071.0,39.6141,39.7012,39.5996,39.7012,80071.0
2016-01-15 14:50:00,54.68,54.88,54.66,54.85,100661.0,39.7012,39.8464,39.6867,39.8246,100661.0
2016-01-15 15:00:00,54.85,54.91,54.75,54.83,112577.0,39.8246,39.8682,39.752,39.8101,112577.0
2016-01-15 15:10:00,54.82,54.84,54.55,54.58,143874.0,39.8029,39.8174,39.6068,39.6286,143874.0
2016-01-15 15:20:00,54.57,54.77,54.55,54.76,141503.0,39.6213,39.7666,39.6068,39.7593,141503.0
2016-01-15 15:30:00,54.76,54.79,54.61,54.61,198788.0,39.7593,39.7811,39.6504,39.6504,198788.0
2016-01-15 15:40:00,54.6,54.8,54.52,54.79,266481.0,39.6431,39.7883,39.585,39.7811,266481.0
2016-01-15 15:50:00,54.78,54.82,54.63,54.73,511932.0,39.7738,39.8029,39.6649,39.7375,511932.0
2016-01-19 09:30:00,55.3,55.48,55.14,55.41,181912.0,40.1514,40.2821,40.0352,40.2312,181912.0
2016-01-19 09:40:00,55.41,55.53,55.38,55.47,185973.0,40.2312,40.3184,40.2095,40.2748,185973.0
2016-01-19 09:50:00,55.48,55.52,55.35,55.39,134936.0,40.2821,40.3111,40.1877,40.2167,134936.0
2016-01-19 10:00:00,55.43,55.5,55.33,55.46,107369.0,40.2458,40.2966,40.1732,40.2675,107369.0
2016-01-19 10:10:00,55.46,55.51,55.44,55.49,113400.0,40.2675,40.3038,40.253,40.2893,113400.0
2016-01-19 10:20:00,55.5,55.55,55.48,55.51,131339.0,40.2966,40.3329,40.2821,40.3038,131339.0
2016-01-19 10:30:00,55.51,55.54,55.46,55.46,108977.0,40.3038,40.3256,40.2675,40.2675,108977.0
2016-01-19 10:40:00,55.45,55.53,55.44,55.51,71762.0,40.2603,40.3184,40.253,40.3038,71762.0
2016-01-19 10:50:00,55.51,55.54,55.35,55.48,61154.0,40.3038,40.3256,40.1877,40.2821,61154.0
2016-01-19 11:00:00,55.48,55.51,55.42,55.5,88154.0,40.2821,40.3038,40.2385,40.2966,88154.0
2016-01-19 11:10:00,55.51,55.51,55.42,55.42,110466.0,40.3038,40.3038,40.2385,40.2385,110466.0
2016-01-19 11:20:00,55.43,55.51,55.34,55.51,102338.0,40.2458,40.3038,40.1804,40.3038,102338.0
2016-01-19 11:30:00,55.51,55.55,55.43,55.55,90041.0,40.3038,40.3329,40.2458,40.3329,90041.0
2016-01-19 11:40:00,55.54,55.63,55.52,55.58,198298.0,40.3256,40.391,40.3111,40.3547,198298.0
2016-01-19 11:50:00,55.59,55.61,55.47,55.49,130242.0,40.3619,40.3764,40.2748,40.2893,130242.0
2016-01-19 12:00:00,55.49,55.5,55.44,55.44,69088.0,40.2893,40.2966,40.253,40.253,69088.0
2016-01-19 12:10:00,55.44,55.5,55.42,55.43,79770.0,40.253,40.2966,40.2385,40.2458,79770.0
2016-01-19 12:20:00,55.44,55.49,55.37,55.48,43778.0,40.253,40.2893,40.2022,40.2821,43778.0
2016-01-19 12:30:00,55.47,55.56,55.46,55.51,48619.0,40.2748,40.3401,40.2675,40.3038,48619.0
2016-01-19 12:40:00,55.51,55.55,55.42,55.47,38156.0,40.3038,40.3329,40.2385,40.2748,38156.0
2016-01-19 12:50:00,55.46,55.54,55.46,55.53,37436.0,40.2675,40.3256,40.2675,40.3184,37436.0
2016-01-19 13:00:00,55.53,55.56,55.45,55.49,40613.0,40.3184,40.3401,40.2603,40.2893,40613.0
2016-01-19 13:10:00,55.5,55.52,55.41,55.5,54456.0,40.2966,40.3111,40.2312,40.2966,54456.0
2016-01-19 13:20:00,55.5,55.53,55.36,55.39,51850.0,40.2966,40.3184,40.1949,40.2167,51850.0
2016-01-19 13:30:00,55.39,55.49,55.34,55.48,72224.0,40.2167,40.2893,40.1804,40.2821,72224.0
2016-01-19 13:40:00,55.47,55.49,55.39,55.48,40969.0,40.2748,40.2893,40.2167,40.2821,40969.0
2016-01-19 13:50:00,55.48,55.48,55.37,55.45,43293.0,40.2821,40.2821,40.2022,40.2603,43293.0
2016-01-19 14:00:00,55.44,55.49,55.34,55.35,63336.0,40.253,40.2893,40.1804,40.1877,63336.0
2016-01-19 14:10:00,55.36,55.38,55.24,55.29,52994.0,40.1949,40.2095,40.1078,40.1441,52994.0
2016-01-19 14:20:00,55.29,55.34,55.23,55.33,59724.0,40.1441,40.1804,40.1005,40.1732,59724.0
2016-01-19 14:30:00,55.33,55.37,55.28,55.33,34467.0,40.1732,40.2022,40.1368,40.1732,34467.0
2016-01-19 14:40:00,55.32,55.35,55.14,55.15,53968.0,40.1659,40.1877,40.0352,40.0425,53968.0
2016-01-19 14:50:00,55.15,55.28,55.11,55.26,46167.0,40.0425,40.1368,40.0134,40.1223,46167.0
2016-01-19 15:00:00,55.26,55.37,55.21,55.34,69080.0,40.1223,40.2022,40.086,40.1804,69080.0
2016-01-19 15:10:00,55.34,55.36,55.23,55.3,61212.0,40.1804,40.1949,40.1005,40.1514,61212.0
2016-01-19 15:20:00,55.29,55.48,55.26,55.47,79835.0,40.1441,40.2821,40.1223,40.2748,79835.0
2016-01-19 15:30:00,55.48,55.51,55.34,55.38,108776.0,40.2821,40.3038,40.1804,40.2095,108776.0
2016-01-19 15:40:00,55.39,55.54,55.36,55.52,199727.0,40.2167,40.3256,40.1949,40.3111,199727.0
2016-01-19 15:50:00,55.52,55.54,55.42,55.42,238001.0,40.3111,40.3256,40.2385,40.2385,238001.0
2016-01-20 09:30:00,54.77,55.14,54.56,54.91,93137.0,39.7666,40.0352,39.6141,39.8682,93137.0
2016-01-20 09:40:00,54.93,55.11,54.91,54.97,82736.0,39.8827,40.0134,39.8682,39.9118,82736.0
2016-01-20 09:50:00,54.96,54.96,54.76,54.83,55307.0,39.9045,39.9045,39.7593,39.8101,55307.0
2016-01-20 10:00:00,54.84,54.97,54.71,54.92,175973.0,39.8174,39.9118,39.723,39.8755,175973.0
2016-01-20 10:10:00,54.92,54.92,54.76,54.81,92082.0,39.8755,39.8755,39.7593,39.7956,92082.0
2016-01-20 10:20:00,54.81,54.9,54.75,54.84,73238.0,39.7956,39.8609,39.752,39.8174,73238.0
2016-01-20 10:30:00,54.84,54.84,54.55,54.58,110123.0,39.8174,39.8174,39.6068,39.6286,110123.0
2016-01-20 10:40:00,54.59,54.65,54.53,54.61,82307.0,39.6359,39.6794,39.5923,39.6504,82307.0
2016-01-20 10:50:00,54.61,54.65,54.35,54.37,55553.0,39.6504,39.6794,39.4616,39.4761,55553.0
2016-01-20 11:00:00,54.37,54.46,54.31,54.33,63983.0,39.4761,39.5415,39.4326,39.4471,63983.0
2016-01-20 11:10:00,54.33,54.6,54.31,54.58,70188.0,39.4471,39.6431,39.4326,39.6286,70188.0
2016-01-20 11:20:00,54.58,54.59,54.3,54.33,49679.0,39.6286,39.6359,39.4253,39.4471,49679.0
2016-01-20 11:30:00,54.34,54.53,54.34,54.43,40305.0,39.4543,39.5923,39.4543,39.5197,40305.0
2016-01-20 11:40:00,54.44,54.46,54.28,54.28,36375.0,39.527,39.5415,39.4108,39.4108,36375.0
2016-01-20 11:50:00,54.28,54.31,54.24,54.28,53775.0,39.4108,39.4326,39.3817,39.4108,53775.0
2016-01-20 12:00:00,54.28,54.34,54.1,54.13,50344.0,39.4108,39.4543,39.2801,39.3019,50344.0
2016-01-20 12:10:00,54.12,54.13,54.02,54.05,51472.0,39.2946,39.3019,39.222,39.2438,51472.0
2016-01-20 12:20:00,54.05,54.05,53.75,53.8,64407.0,39.2438,39.2438,39.026,39.0623,64407.0
2016-01-20 12:30:00,53.81,53.95,53.8,53.83,37375.0,39.0695,39.1712,39.0623,39.0841,37375.0
2016-01-20 12:40:00,53.83,53.87,53.7,53.76,41827.0,39.0841,39.1131,38.9897,39.0332,41827.0
2016-01-20 12:50:00,53.76,54.03,53.73,54.01,65972.0,39.0332,39.2293,39.0114,39.2147,65972.0
2016-01-20 13:00:00,54.01,54.07,53.94,54.01,69611.0,39.2147,39.2583,39.1639,39.2147,69611.0
2016-01-20 13:10:00,54.01,54.09,53.89,53.92,64786.0,39.2147,39.2728,39.1276,39.1494,64786.0
2016-01-20 13:20:00,53.91,54.11,53.89,54.04,50035.0,39.1421,39.2874,39.1276,39.2365,50035.0
2016-01-20 13:30:00,54.03,54.2,54.01,54.2,62849.0,39.2293,39.3527,39.2147,39.3527,62849.0
2016-01-20 13:40:00,54.2,54.42,54.16,54.34,70163.0,39.3527,39.5124,39.3237,39.4543,70163.0
2016-01-20 13:50:00,54.33,54.4,54.23,54.26,52984.0,39.4471,39.4979,39.3745,39.3963,52984.0
2016-01-20 14:00:00,54.24,54.29,54.11,54.24,53245.0,39.3817,39.418,39.2874,39.3817,53245.0
2016-01-20 14:10:00,54.25,54.36,54.24,54.3,50206.0,39.389,39.4689,39.3817,39.4253,50206.0
2016-01-20 14:20:00,54.3,54.33,54.12,54.14,82065.0,39.4253,39.4471,39.2946,39.3091,82065.0
2016-01-20 14:30:00,54.14,54.26,54.07,54.26,84411.0,39.3091,39.3963,39.2583,39.3963,84411.0
2016-01-20 14:40:00,54.26,54.26,54.13,54.25,49019.0,39.3963,39.3963,39.3019,39.389,49019.0
2016-01-20 14:50:00,54.25,54.38,54.23,54.3,60277.0,39.389,39.4834,39.3745,39.4253,60277.0
2016-01-20 15:00:00,54.31,54.52,54.23,54.46,75235.0,39.4326,39.585,39.3745,39.5415,75235.0
2016-01-20 15:10:00,54.46,54.68,54.44,54.58,168682.0,39.5415,39.7012,39.527,39.6286,168682.0
2016-01-20 15:20:00,54.58,54.79,54.48,54.73,277956.0,39.6286,39.7811,39.556,39.7375,277956.0
2016-01-20 15:30:00,54.73,54.77,54.63,54.77,287885.0,39.7375,39.7666,39.6649,39.7666,287885.0
2016-01-20 15:40:00,54.76,54.76,54.42,54.58,239430.0,39.7593,39.7593,39.5124,39.6286,239430.0
2016-01-20 15:50:00,54.59,54.67,54.48,54.55,343802.0,39.6359,39.6939,39.556,39.6068,343802.0
2016-01-21 09:30:00,54.59,54.78,54.47,54.51,98148.0,39.6359,39.7738,39.5487,39.5778,98148.0
2016-01-21 09:40:00,54.5,54.51,54.18,54.24,42269.0,39.5705,39.5778,39.3382,39.3817,42269.0
2016-01-21 09:50:00,54.25,54.39,54.22,54.25,53546.0,39.389,39.4906,39.3672,39.389,53546.0
2016-01-21 10:00:00,54.25,54.46,54.22,54.34,100161.0,39.389,39.5415,39.3672,39.4543,100161.0
2016-01-21 10:10:00,54.34,54.5,54.34,54.43,101750.0,39.4543,39.5705,39.4543,39.5197,101750.0
2016-01-21 10:20:00,54.43,54.5,54.27,54.28,79921.0,39.5197,39.5705,39.4035,39.4108,79921.0
2016-01-21 10:30:00,54.28,54.47,54.22,54.38,64817.0,39.4108,39.5487,39.3672,39.4834,64817.0
2016-01-21 10:40:00,54.38,54.49,54.33,54.41,66403.0,39.4834,39.5633,39.4471,39.5052,66403.0
2016-01-21 10:50:00,54.41,54.42,54.16,54.16,62416.0,39.5052,39.5124,39.3237,39.3237,62416.0
2016-01-21 11:00:00,54.17,54.36,54.1,54.32,59929.0,39.3309,39.4689,39.2801,39.4398,59929.0
2016-01-21 11:10:00,54.34,54.36,54.18,54.2,53245.0,39.4543,39.4689,39.3382,39.3527,53245.0
2016-01-21 11:20:00,54.2,54.22,54.11,54.16,59033.0,39.3527,39.3672,39.2874,39.3237,59033.0
2016-01-21 11:30:00,54.16,54.21,54.1,54.16,160906.0,39.3237,39.36,39.2801,39.3237,160906.0
2016-01-21 11:40:00,54.16,54.16,53.96,54.05,119066.0,39.3237,39.3237,39.1784,39.2438,119066.0
2016-01-21 11:50:00,54.05,54.22,54.04,54.2,88794.0,39.2438,39.3672,39.2365,39.3527,88794.0
2016-01-21 12:00:00,54.2,54.36,54.19,54.33,71732.0,39.3527,39.4689,39.3454,39.4471,71732.0
2016-01-21 12:10:00,54.34,54.36,54.25,54.33,82812.0,39.4543,39.4689,39.389,39.4471,82812.0
2016-01-21 12:20:00,54.33,54.45,54.29,54.44,82668.0,39.4471,39.5342,39.418,39.527,82668.0
2016-01-21 12:30:00,54.44,54.47,54.38,54.4,106420.0,39.527,39.5487,39.4834,39.4979,106420.0
2016-01-21 12:40:00,54.41,54.42,54.32,54.33,49369.0,39.5052,39.5124,39.4398,39.4471,49369.0
2016-01-21 12:50:00,54.34,54.38,54.31,54.35,40595.0,39.4543,39.4834,39.4326,39.4616,40595.0
2016-01-21 13:00:00,54.35,54.36,54.23,54.31,97866.0,39.4616,39.4689,39.3745,39.4326,97866.0
2016-01-21 13:10:00,54.31,54.31,54.15,54.16,85606.0,39.4326,39.4326,39.3164,39.3237,85606.0
2016-01-21 13:20:00,54.17,54.17,53.94,53.95,83423.0,39.3309,39.3309,39.1639,39.1712,83423.0
2016-01-21 13:30:00,53.94,53.97,53.78,53.92,149195.0,39.1639,39.1857,39.0478,39.1494,149195.0
2016-01-21 13:40:00,53.92,54.05,53.9,54.03,75682.0,39.1494,39.2438,39.1349,39.2293,75682.0
2016-01-21 13:50:00,54.03,54.03,53.9,53.97,102048.0,39.2293,39.2293,39.1349,39.1857,102048.0
2016-01-21 14:00:00,53.97,53.99,53.87,53.89,143722.0,39.1857,39.2002,39.1131,39.1276,143722.0
2016-01-21 14:10:00,53.89,53.89,53.59,53.59,170746.0,39.1276,39.1276,38.9098,38.9098,170746.0
2016-01-21 14:20:00,53.59,53.64,53.53,53.64,165279.0,38.9098,38.9461,38.8662,38.9461,165279.0
2016-01-21 14:30:00,53.64,53.88,53.63,53.88,119742.0,38.9461,39.1204,38.9388,39.1204,119742.0
2016-01-21 14:40:00,53.87,53.93,53.81,53.83,91457.0,39.1131,39.1567,39.0695,39.0841,91457.0
2016-01-21 14:50:00,53.83,54.06,53.82,54.03,145230.0,39.0841,39.251,39.0768,39.2293,145230.0
2016-01-21 15:00:00,54.03,54.05,53.83,53.89,137683.0,39.2293,39.2438,39.0841,39.1276,137683.0
2016-01-21 15:10:00,53.88,54.02,53.84,53.97,116229.0,39.1204,39.222,39.0913,39.1857,116229.0
2016-01-21 15:20:00,53.96,54.06,53.86,54.05,135651.0,39.1784,39.251,39.1058,39.2438,135651.0
2016-01-21 15:30:00,54.05,54.29,54.04,54.29,150055.0,39.2438,39.418,39.2365,39.418,150055.0
2016-01-21 15:40:00,54.27,54.28,54.11,54.16,240320.0,39.4035,39.4108,39.2874,39.3237,240320.0
2016-01-21 15:50:00,54.16,54.23,54.11,54.11,306583.0,39.3237,39.3745,39.2874,39.2874,306583.0
2016-01-22 09:30:00,54.76,54.78,54.3,54.48,86146.0,39.7593,39.7738,39.4253,39.556,86146.0
2016-01-22 09:40:00,54.49,54.8,54.47,54.72,79188.0,39.5633,39.7883,39.5487,39.7303,79188.0
2016-01-22 09:50:00,54.71,54.83,54.66,54.78,79785.0,39.723,39.8101,39.6867,39.7738,79785.0
2016-01-22 10:00:00,54.8,54.92,54.77,54.8,102390.0,39.7883,39.8755,39.7666,39.7883,102390.0
2016-01-22 10:10:00,54.8,54.98,54.79,54.97,79646.0,39.7883,39.919,39.7811,39.9118,79646.0
2016-01-22 10:20:00,54.96,55.04,54.92,55.02,91386.0,39.9045,39.9626,39.8755,39.9481,91386.0
2016-01-22 10:30:00,55.02,55.14,54.99,55.08,84823.0,39.9481,40.0352,39.9263,39.9916,84823.0
2016-01-22 10:40:00,55.08,55.11,54.99,54.99,53656.0,39.9916,40.0134,39.9263,39.9263,53656.0
2016-01-22 10:50:00,54.99,55.03,54.91,54.97,62529.0,39.9263,39.9553,39.8682,39.9118,62529.0
2016-01-22 11:00:00,54.97,55.05,54.93,54.94,59898.0,39.9118,39.9699,39.8827,39.89,59898.0
2016-01-22 11:10:00,54.94,55.03,54.93,55.02,72051.0,39.89,39.9553,39.8827,39.9481,72051.0
2016-01-22 11:20:00,55.02,55.07,54.99,55.03,47957.0,39.9481,39.9844,39.9263,39.9553,47957.0
2016-01-22 11:30:00,55.03,55.04,54.92,54.93,53176.0,39.9553,39.9626,39.8755,39.8827,53176.0
2016-01-22 11:40:00,54.93,54.98,54.86,54.9,79411.0,39.8827,39.919,39.8319,39.8609,79411.0
2016-01-22 11:50:00,54.9,54.97,54.9,54.95,65546.0,39.8609,39.9118,39.8609,39.8972,65546.0
2016-01-22 12:00:00,54.94,55.06,54.94,55.05,41145.0,39.89,39.9771,39.89,39.9699,41145.0
2016-01-22 12:10:00,55.06,55.09,55.0,55.07,31987.0,39.9771,39.9989,39.9335,39.9844,31987.0
2016-01-22 12:20:00,55.07,55.11,55.03,55.04,34640.0,39.9844,40.0134,39.9553,39.9626,34640.0
2016-01-22 12:30:00,55.05,55.09,54.99,55.09,58997.0,39.9699,39.9989,39.9263,39.9989,58997.0
2016-01-22 12:40:00,55.1,55.1,55.0,55.05,47799.0,40.0062,40.0062,39.9335,39.9699,47799.0
2016-01-22 12:50:00,55.05,55.13,55.05,55.12,28006.0,39.9699,40.0279,39.9699,40.0207,28006.0
2016-01-22 13:00:00,55.12,55.14,55.1,55.12,33069.0,40.0207,40.0352,40.0062,40.0207,33069.0
2016-01-22 13:10:00,55.12,55.16,55.09,55.16,102570.0,40.0207,40.0497,39.9989,40.0497,102570.0
2016-01-22 13:20:00,55.16,55.25,55.13,55.23,61242.0,40.0497,40.1151,40.0279,40.1005,61242.0
2016-01-22 13:30:00,55.24,55.27,55.23,55.25,44912.0,40.1078,40.1296,40.1005,40.1151,44912.0
2016-01-22 13:40:00,55.26,55.34,55.26,55.34,48151.0,40.1223,40.1804,40.1223,40.1804,48151.0
2016-01-22 13:50:00,55.33,55.37,55.3,55.33,34455.0,40.1732,40.2022,40.1514,40.1732,34455.0
2016-01-22 14:00:00,55.32,55.42,55.31,55.42,66545.0,40.1659,40.2385,40.1586,40.2385,66545.0
2016-01-22 14:10:00,55.42,55.53,55.41,55.52,81702.0,40.2385,40.3184,40.2312,40.3111,81702.0
2016-01-22 14:20:00,55.52,55.54,55.39,55.39,68330.0,40.3111,40.3256,40.2167,40.2167,68330.0
2016-01-22 14:30:00,55.38,55.4,55.31,55.32,64251.0,40.2095,40.224,40.1586,40.1659,64251.0
2016-01-22 14:40:00,55.31,55.35,55.26,55.3,86740.0,40.1586,40.1877,40.1223,40.1514,86740.0
2016-01-22 14:50:00,55.3,55.4,55.27,55.4,58231.0,40.1514,40.224,40.1296,40.224,58231.0
2016-01-22 15:00:00,55.4,55.44,55.35,55.36,60851.0,40.224,40.253,40.1877,40.1949,60851.0
2016-01-22 15:10:00,55.37,55.44,55.31,55.42,69486.0,40.2022,40.253,40.1586,40.2385,69486.0
2016-01-22 15:20:00,55.43,55.45,55.36,55.44,59768.0,40.2458,40.2603,40.1949,40.253,59768.0
2016-01-22 15:30:00,55.44,55.44,55.31,55.41,85158.0,40.253,40.253,40.1586,40.2312,85158.0
2016-01-22 15:40:00,55.42,55.45,55.39,55.45,135564.0,40.2385,40.2603,40.2167,40.2603,135564.0
2016-01-22 15:50:00,55.45,55.45,55.32,55.33,373707.0,40.2603,40.2603,40.1659,40.1732,373707.0
2016-01-25 09:30:00,55.28,55.29,55.08,55.24,85575.0,40.1368,40.1441,39.9916,40.1078,85575.0
2016-01-25 09:40:00,55.23,55.23,55.0,55.17,79618.0,40.1005,40.1005,39.9335,40.057,79618.0
2016-01-25 09:50:00,55.16,55.28,55.13,55.22,57720.0,40.0497,40.1368,40.0279,40.0933,57720.0
2016-01-25 10:00:00,55.21,55.23,55.1,55.2,87902.0,40.086,40.1005,40.0062,40.0788,87902.0
2016-01-25 10:10:00,55.2,55.23,55.11,55.2,71602.0,40.0788,40.1005,40.0134,40.0788,71602.0
2016-01-25 10:20:00,55.2,55.32,55.19,55.31,48893.0,40.0788,40.1659,40.0715,40.1586,48893.0
2016-01-25 10:30:00,55.31,55.33,55.08,55.09,60109.0,40.1586,40.1732,39.9916,39.9989,60109.0
2016-01-25 10:40:00,55.08,55.1,54.99,55.1,30501.0,39.9916,40.0062,39.9263,40.0062,30501.0
2016-01-25 10:50:00,55.1,55.16,55.05,55.14,34428.0,40.0062,40.0497,39.9699,40.0352,34428.0
2016-01-25 11:00:00,55.13,55.13,55.02,55.03,37875.0,40.0279,40.0279,39.9481,39.9553,37875.0
2016-01-25 11:10:00,55.02,55.09,55.0,55.02,58499.0,39.9481,39.9989,39.9335,39.9481,58499.0
2016-01-25 11:20:00,55.01,55.23,55.01,55.22,78417.0,39.9408,40.1005,39.9408,40.0933,78417.0
2016-01-25 11:30:00,55.22,55.23,55.12,55.2,50057.0,40.0933,40.1005,40.0207,40.0788,50057.0
2016-01-25 11:40:00,55.21,55.21,55.11,55.17,61459.0,40.086,40.086,40.0134,40.057,61459.0
2016-01-25 11:50:00,55.18,55.27,55.14,55.17,40067.0,40.0642,40.1296,40.0352,40.057,40067.0
2016-01-25 12:00:00,55.17,55.22,55.12,55.15,40603.0,40.057,40.0933,40.0207,40.0425,40603.0
2016-01-25 12:10:00,55.16,55.21,55.14,55.21,60883.0,40.0497,40.086,40.0352,40.086,60883.0
2016-01-25 12:20:00,55.21,55.23,55.16,55.17,52394.0,40.086,40.1005,40.0497,40.057,52394.0
2016-01-25 12:30:00,55.17,55.19,55.14,55.19,47559.0,40.057,40.0715,40.0352,40.0715,47559.0
2016-01-25 12:40:00,55.19,55.22,55.15,55.19,43113.0,40.0715,40.0933,40.0425,40.0715,43113.0
2016-01-25 12:50:00,55.19,55.2,55.14,55.18,57769.0,40.0715,40.0788,40.0352,40.0642,57769.0
2016-01-25 13:00:00,55.17,55.24,55.16,55.21,47739.0,40.057,40.1078,40.0497,40.086,47739.0
2016-01-25 13:10:00,55.21,55.22,55.16,55.19,29386.0,40.086,40.0933,40.0497,40.0715,29386.0
2016-01-25 13:20:00,55.2,55.23,55.16,55.19,30522.0,40.0788,40.1005,40.0497,40.0715,30522.0
2016-01-25 13:30:00,55.19,55.2,55.1,55.12,53260.0,40.0715,40.0788,40.0062,40.0207,53260.0
2016-01-25 13:40:00,55.11,55.12,55.04,55.04,35140.0,40.0134,40.0207,39.9626,39.9626,35140.0
2016-01-25 13:50:00,55.04,55.09,55.03,55.03,37273.0,39.9626,39.9989,39.9553,39.9553,37273.0
2016-01-25 14:00:00,55.03,55.1,55.0,55.08,59740.0,39.9553,40.0062,39.9335,39.9916,59740.0
2016-01-25 14:10:00,55.08,55.12,55.04,55.08,47528.0,39.9916,40.0207,39.9626,39.9916,47528.0
2016-01-25 14:20:00,55.08,55.08,54.96,55.03,46856.0,39.9916,39.9916,39.9045,39.9553,46856.0
2016-01-25 14:30:00,55.03,55.1,55.02,55.07,68104.0,39.9553,40.0062,39.9481,39.9844,68104.0
2016-01-25 14:40:00,55.06,55.09,55.01,55.03,64067.0,39.9771,39.9989,39.9408,39.9553,64067.0
2016-01-25 14:50:00,55.02,55.13,55.01,55.11,62794.0,39.9481,40.0279,39.9408,40.0134,62794.0
2016-01-25 15:00:00,55.11,55.17,55.08,55.08,108023.0,40.0134,40.057,39.9916,39.9916,108023.0
2016-01-25 15:10:00,55.08,55.08,54.97,55.0,67622.0,39.9916,39.9916,39.9118,39.9335,67622.0
2016-01-25 15:20:00,55.0,55.0,54.88,54.91,61847.0,39.9335,39.9335,39.8464,39.8682,61847.0
2016-01-25 15:30:00,54.91,54.93,54.75,54.76,66697.0,39.8682,39.8827,39.752,39.7593,66697.0
2016-01-25 15:40:00,54.78,54.82,54.72,54.82,113541.0,39.7738,39.8029,39.7303,39.8029,113541.0
2016-01-25 15:50:00,54.82,54.9,54.77,54.81,211062.0,39.8029,39.8609,39.7666,39.7956,211062.0
2016-01-26 09:30:00,54.86,55.23,54.86,55.14,80036.0,39.8319,40.1005,39.8319,40.0352,80036.0
2016-01-26 09:40:00,55.12,55.33,55.11,55.2,29336.0,40.0207,40.1732,40.0134,40.0788,29336.0
2016-01-26 09:50:00,55.18,55.37,55.18,55.36,25821.0,40.0642,40.2022,40.0642,40.1949,25821.0
2016-01-26 10:00:00,55.36,55.41,55.26,55.38,64935.0,40.1949,40.2312,40.1223,40.2095,64935.0
2016-01-26 10:10:00,55.39,55.48,55.31,55.45,105871.0,40.2167,40.2821,40.1586,40.2603,105871.0
2016-01-26 10:20:00,55.45,55.47,55.32,55.32,72450.0,40.2603,40.2748,40.1659,40.1659,72450.0
2016-01-26 10:30:00,55.32,55.4,55.3,55.39,89374.0,40.1659,40.224,40.1514,40.2167,89374.0
2016-01-26 10:40:00,55.4,55.44,55.34,55.39,110394.0,40.224,40.253,40.1804,40.2167,110394.0
2016-01-26 10:50:00,55.39,55.42,55.34,55.35,71982.0,40.2167,40.2385,40.1804,40.1877,71982.0
2016-01-26 11:00:00,55.34,55.41,55.32,55.34,74656.0,40.1804,40.2312,40.1659,40.1804,74656.0
2016-01-26 11:10:00,55.33,55.33,55.24,55.28,24076.0,40.1732,40.1732,40.1078,40.1368,24076.0
2016-01-26 11:20:00,55.27,55.28,55.09,55.11,64619.0,40.1296,40.1368,39.9989,40.0134,64619.0
2016-01-26 11:30:00,55.11,55.11,55.01,55.03,28552.0,40.0134,40.0134,39.9408,39.9553,28552.0
2016-01-26 11:40:00,55.03,55.11,55.0,55.03,34072.0,39.9553,40.0134,39.9335,39.9553,34072.0
2016-01-26 11:50:00,55.02,55.09,54.99,55.0,31149.0,39.9481,39.9989,39.9263,39.9335,31149.0
2016-01-26 12:00:00,55.0,55.08,54.97,55.05,26914.0,39.9335,39.9916,39.9118,39.9699,26914.0
2016-01-26 12:10:00,55.04,55.19,55.04,55.15,28837.0,39.9626,40.0715,39.9626,40.0425,28837.0
2016-01-26 12:20:00,55.14,55.18,55.11,55.15,19999.0,40.0352,40.0642,40.0134,40.0425,19999.0
2016-01-26 12:30:00,55.16,55.24,55.16,55.23,22348.0,40.0497,40.1078,40.0497,40.1005,22348.0
2016-01-26 12:40:00,55.23,55.26,55.19,55.22,20038.0,40.1005,40.1223,40.0715,40.0933,20038.0
2016-01-26 12:50:00,55.23,55.24,55.19,55.19,23169.0,40.1005,40.1078,40.0715,40.0715,23169.0
2016-01-26 13:00:00,55.2,55.21,55.15,55.16,23465.0,40.0788,40.086,40.0425,40.0497,23465.0
2016-01-26 13:10:00,55.16,55.18,55.12,55.14,25753.0,40.0497,40.0642,40.0207,40.0352,25753.0
2016-01-26 13:20:00,55.13,55.21,55.13,55.18,21848.0,40.0279,40.086,40.0279,40.0642,21848.0
2016-01-26 13:30:00,55.19,55.19,55.11,55.12,19557.0,40.0715,40.0715,40.0134,40.0207,19557.0
2016-01-26 13:40:00,55.13,55.15,55.09,55.15,29970.0,40.0279,40.0425,39.9989,40.0425,29970.0
2016-01-26 13:50:00,55.15,55.16,55.11,55.12,21147.0,40.0425,40.0497,40.0134,40.0207,21147.0
2016-01-26 14:00:00,55.11,55.11,55.0,55.03,38456.0,40.0134,40.0134,39.9335,39.9553,38456.0
2016-01-26 14:10:00,55.02,55.03,54.99,54.99,35408.0,39.9481,39.9553,39.9263,39.9263,35408.0
2016-01-26 14:20:00,54.99,55.0,54.9,54.91,40999.0,39.9263,39.9335,39.8609,39.8682,40999.0
2016-01-26 14:30:00,54.91,55.02,54.9,55.01,27890.0,39.8682,39.9481,39.8609,39.9408,27890.0
2016-01-26 14:40:00,55.0,55.02,54.94,54.95,34326.0,39.9335,39.9481,39.89,39.8972,34326.0
2016-01-26 14:50:00,54.95,55.0,54.95,54.97,29241.0,39.8972,39.9335,39.8972,39.9118,29241.0
2016-01-26 15:00:00,54.97,54.98,54.93,54.96,66924.0,39.9118,39.919,39.8827,39.9045,66924.0
2016-01-26 15:10:00,54.96,55.03,54.94,55.01,50969.0,39.9045,39.9553,39.89,39.9408,50969.0
2016-01-26 15:20:00,54.98,55.0,54.94,54.98,80114.0,39.919,39.9335,39.89,39.919,80114.0
2016-01-26 15:30:00,54.98,55.04,54.96,55.03,80637.0,39.919,39.9626,39.9045,39.9553,80637.0
2016-01-26 15:40:00,55.03,55.13,55.02,55.08,98445.0,39.9553,40.0279,39.9481,39.9916,98445.0
2016-01-26 15:50:00,55.08,55.13,55.03,55.13,131022.0,39.9916,40.0279,39.9553,40.0279,131022.0
2016-01-27 09:30:00,55.26,55.43,55.16,55.37,138108.0,40.1223,40.2458,40.0497,40.2022,138108.0
2016-01-27 09:40:00,55.36,55.46,55.3,55.36,68156.0,40.1949,40.2675,40.1514,40.1949,68156.0
2016-01-27 09:50:00,55.36,55.36,55.23,55.32,42121.0,40.1949,40.1949,40.1005,40.1659,42121.0
2016-01-27 10:00:00,55.31,55.34,55.16,55.28,32582.0,40.1586,40.1804,40.0497,40.1368,32582.0
2016-01-27 10:10:00,55.27,55.3,55.15,55.27,31600.0,40.1296,40.1514,40.0425,40.1296,31600.0
2016-01-27 10:20:00,55.27,55.29,55.19,55.19,27092.0,40.1296,40.1441,40.0715,40.0715,27092.0
2016-01-27 10:30:00,55.19,55.34,55.19,55.31,84497.0,40.0715,40.1804,40.0715,40.1586,84497.0
2016-01-27 10:40:00,55.32,55.32,55.16,55.16,28426.0,40.1659,40.1659,40.0497,40.0497,28426.0
2016-01-27 10:50:00,55.16,55.16,55.02,55.14,68393.0,40.0497,40.0497,39.9481,40.0352,68393.0
2016-01-27 11:00:00,55.13,55.22,55.09,55.21,27975.0,40.0279,40.0933,39.9989,40.086,27975.0
2016-01-27 11:10:00,55.2,55.29,55.16,55.28,34695.0,40.0788,40.1441,40.0497,40.1368,34695.0
2016-01-27 11:20:00,55.27,55.29,55.21,55.29,23900.0,40.1296,40.1441,40.086,40.1441,23900.0
2016-01-27 11:30:00,55.3,55.4,55.29,55.37,59006.0,40.1514,40.224,40.1441,40.2022,59006.0
2016-01-27 11:40:00,55.38,55.52,55.35,55.46,34427.0,40.2095,40.3111,40.1877,40.2675,34427.0
2016-01-27 11:50:00,55.47,55.51,55.46,55.51,58239.0,40.2748,40.3038,40.2675,40.3038,58239.0
2016-01-27 12:00:00,55.51,55.58,55.48,55.48,42859.0,40.3038,40.3547,40.2821,40.2821,42859.0
2016-01-27 12:10:00,55.48,55.6,55.48,55.51,40697.0,40.2821,40.3692,40.2821,40.3038,40697.0
2016-01-27 12:20:00,55.52,55.53,55.48,55.5,38882.0,40.3111,40.3184,40.2821,40.2966,38882.0
2016-01-27 12:30:00,55.51,55.53,55.44,55.48,127980.0,40.3038,40.3184,40.253,40.2821,127980.0
2016-01-27 12:40:00,55.48,55.48,55.38,55.41,88390.0,40.2821,40.2821,40.2095,40.2312,88390.0
2016-01-27 12:50:00,55.42,55.43,55.35,55.38,21473.0,40.2385,40.2458,40.1877,40.2095,21473.0
2016-01-27 13:00:00,55.39,55.48,55.37,55.46,24587.0,40.2167,40.2821,40.2022,40.2675,24587.0
2016-01-27 13:10:00,55.47,55.54,55.4,55.46,63285.0,40.2748,40.3256,40.224,40.2675,63285.0
2016-01-27 13:20:00,55.46,55.52,55.43,55.46,26264.0,40.2675,40.3111,40.2458,40.2675,26264.0
2016-01-27 13:30:00,55.46,55.52,55.45,55.48,33532.0,40.2675,40.3111,40.2603,40.2821,33532.0
2016-01-27 13:40:00,55.48,55.48,55.32,55.36,37789.0,40.2821,40.2821,40.1659,40.1949,37789.0
2016-01-27 13:50:00,55.35,55.39,55.27,55.38,19314.0,40.1877,40.2167,40.1296,40.2095,19314.0
2016-01-27 14:00:00,55.36,55.52,55.12,55.15,52956.0,40.1949,40.3111,40.0207,40.0425,52956.0
2016-01-27 14:10:00,55.12,55.27,55.08,55.22,47667.0,40.0207,40.1296,39.9916,40.0933,47667.0
2016-01-27 14:20:00,55.21,55.31,55.1,55.19,42494.0,40.086,40.1586,40.0062,40.0715,42494.0
2016-01-27 14:30:00,55.2,55.25,55.03,55.04,51106.0,40.0788,40.1151,39.9553,39.9626,51106.0
2016-01-27 14:40:00,55.04,55.13,55.01,55.07,55455.0,39.9626,40.0279,39.9408,39.9844,55455.0
2016-01-27 14:50:00,55.07,55.12,54.9,54.94,48349.0,39.9844,40.0207,39.8609,39.89,48349.0
2016-01-27 15:00:00,54.94,54.96,54.74,54.87,62671.0,39.89,39.9045,39.7448,39.8392,62671.0
2016-01-27 15:10:00,54.86,54.86,54.64,54.67,66055.0,39.8319,39.8319,39.6722,39.6939,66055.0
2016-01-27 15:20:00,54.68,54.82,54.64,54.77,70780.0,39.7012,39.8029,39.6722,39.7666,70780.0
2016-01-27 15:30:00,54.76,54.89,54.74,54.76,88372.0,39.7593,39.8537,39.7448,39.7593,88372.0
2016-01-27 15:40:00,54.75,54.93,54.72,54.9,82974.0,39.752,39.8827,39.7303,39.8609,82974.0
2016-01-27 15:50:00,54.9,54.96,54.84,54.94,166718.0,39.8609,39.9045,39.8174,39.89,166718.0
2016-01-28 09:30:00,55.35,55.42,55.01,55.18,68189.0,40.1877,40.2385,39.9408,40.0642,68189.0
2016-01-28 09:40:00,55.18,55.43,55.11,55.3,46601.0,40.0642,40.2458,40.0134,40.1514,46601.0
2016-01-28 09:50:00,55.29,55.45,55.28,55.34,32061.0,40.1441,40.2603,40.1368,40.1804,32061.0
2016-01-28 10:00:00,55.34,55.34,55.22,55.3,38670.0,40.1804,40.1804,40.0933,40.1514,38670.0
2016-01-28 10:10:00,55.29,55.36,55.1,55.11,47057.0,40.1441,40.1949,40.0062,40.0134,47057.0
2016-01-28 10:20:00,55.11,55.22,55.08,55.09,38207.0,40.0134,40.0933,39.9916,39.9989,38207.0
2016-01-28 10:30:00,55.06,55.15,54.98,55.08,40947.0,39.9771,40.0425,39.919,39.9916,40947.0
2016-01-28 10:40:00,55.13,55.2,55.06,55.15,58493.0,40.0279,40.0788,39.9771,40.0425,58493.0
2016-01-28 10:50:00,55.17,55.29,55.13,55.27,59550.0,40.057,40.1441,40.0279,40.1296,59550.0
2016-01-28 11:00:00,55.26,55.39,55.25,55.34,29021.0,40.1223,40.2167,40.1151,40.1804,29021.0
2016-01-28 11:10:00,55.34,55.35,55.27,55.33,55546.0,40.1804,40.1877,40.1296,40.1732,55546.0
2016-01-28 11:20:00,55.32,55.42,55.27,55.28,42701.0,40.1659,40.2385,40.1296,40.1368,42701.0
2016-01-28 11:30:00,55.27,55.29,55.2,55.28,65800.0,40.1296,40.1441,40.0788,40.1368,65800.0
2016-01-28 11:40:00,55.28,55.3,55.19,55.23,30164.0,40.1368,40.1514,40.0715,40.1005,30164.0
2016-01-28 11:50:00,55.23,55.28,55.22,55.23,31109.0,40.1005,40.1368,40.0933,40.1005,31109.0
2016-01-28 12:00:00,55.22,55.39,55.21,55.35,52296.0,40.0933,40.2167,40.086,40.1877,52296.0
2016-01-28 12:10:00,55.36,55.45,55.32,55.4,49476.0,40.1949,40.2603,40.1659,40.224,49476.0
2016-01-28 12:20:00,55.41,55.54,55.41,55.54,133669.0,40.2312,40.3256,40.2312,40.3256,133669.0
2016-01-28 12:30:00,55.54,55.67,55.52,55.6,47662.0,40.3256,40.42,40.3111,40.3692,47662.0
2016-01-28 12:40:00,55.6,55.7,55.6,55.62,62450.0,40.3692,40.4418,40.3692,40.3837,62450.0
2016-01-28 12:50:00,55.62,55.63,55.49,55.5,50438.0,40.3837,40.391,40.2893,40.2966,50438.0
2016-01-28 13:00:00,55.5,55.5,55.43,55.49,42402.0,40.2966,40.2966,40.2458,40.2893,42402.0
2016-01-28 13:10:00,55.49,55.58,55.39,55.39,27892.0,40.2893,40.3547,40.2167,40.2167,27892.0
2016-01-28 13:20:00,55.38,55.44,55.3,55.43,34048.0,40.2095,40.253,40.1514,40.2458,34048.0
2016-01-28 13:30:00,55.44,55.51,55.43,55.46,38581.0,40.253,40.3038,40.2458,40.2675,38581.0
2016-01-28 13:40:00,55.46,55.55,55.43,55.45,37939.0,40.2675,40.3329,40.2458,40.2603,37939.0
2016-01-28 13:50:00,55.45,55.5,55.37,55.38,51791.0,40.2603,40.2966,40.2022,40.2095,51791.0
2016-01-28 14:00:00,55.38,55.49,55.37,55.48,122192.0,40.2095,40.2893,40.2022,40.2821,122192.0
2016-01-28 14:10:00,55.48,55.49,55.39,55.43,105020.0,40.2821,40.2893,40.2167,40.2458,105020.0
2016-01-28 14:20:00,55.44,55.59,55.43,55.59,41493.0,40.253,40.3619,40.2458,40.3619,41493.0
2016-01-28 14:30:00,55.6,55.61,55.41,55.41,64705.0,40.3692,40.3764,40.2312,40.2312,64705.0
2016-01-28 14:40:00,55.42,55.48,55.36,55.42,49487.0,40.2385,40.2821,40.1949,40.2385,49487.0
2016-01-28 14:50:00,55.42,55.42,55.29,55.39,65974.0,40.2385,40.2385,40.1441,40.2167,65974.0
2016-01-28 15:00:00,55.39,55.42,55.27,55.33,106385.0,40.2167,40.2385,40.1296,40.1732,106385.0
2016-01-28 15:10:00,55.34,55.46,55.34,55.41,55533.0,40.1804,40.2675,40.1804,40.2312,55533.0
2016-01-28 15:20:00,55.4,55.46,55.31,55.33,108176.0,40.224,40.2675,40.1586,40.1732,108176.0
2016-01-28 15:30:00,55.32,55.39,55.28,55.31,166354.0,40.1659,40.2167,40.1368,40.1586,166354.0
2016-01-28 15:40:00,55.32,55.34,55.19,55.25,189771.0,40.1659,40.1804,40.0715,40.1151,189771.0
2016-01-28 15:50:00,55.25,55.27,55.18,55.2,459679.0,40.1151,40.1296,40.0642,40.0788,459679.0
2016-01-29 09:30:00,55.21,55.74,55.21,55.74,107213.0,40.086,40.4708,40.086,40.4708,107213.0
2016-01-29 09:40:00,55.76,55.86,55.74,55.83,106993.0,40.4854,40.558,40.4708,40.5362,106993.0
2016-01-29 09:50:00,55.82,55.9,55.77,55.79,63845.0,40.5289,40.587,40.4926,40.5071,63845.0
2016-01-29 10:00:00,55.79,55.83,55.65,55.76,73377.0,40.5071,40.5362,40.4055,40.4854,73377.0
2016-01-29 10:10:00,55.76,55.88,55.71,55.84,76190.0,40.4854,40.5725,40.4491,40.5434,76190.0
2016-01-29 10:20:00,55.83,55.99,55.82,55.98,63219.0,40.5362,40.6524,40.5289,40.6451,63219.0
2016-01-29 10:30:00,55.98,55.99,55.88,55.99,75263.0,40.6451,40.6524,40.5725,40.6524,75263.0
2016-01-29 10:40:00,56.0,56.14,56.0,56.08,86377.0,40.6596,40.7613,40.6596,40.7177,86377.0
2016-01-29 10:50:00,56.08,56.15,56.01,56.05,69609.0,40.7177,40.7685,40.6669,40.6959,69609.0
2016-01-29 11:00:00,56.05,56.21,56.04,56.19,71383.0,40.6959,40.8121,40.6887,40.7976,71383.0
2016-01-29 11:10:00,56.19,56.21,56.07,56.08,45395.0,40.7976,40.8121,40.7104,40.7177,45395.0
2016-01-29 11:20:00,56.09,56.17,56.05,56.16,57255.0,40.725,40.783,40.6959,40.7758,57255.0
2016-01-29 11:30:00,56.16,56.39,56.15,56.33,107384.0,40.7758,40.9428,40.7685,40.8992,107384.0
2016-01-29 11:40:00,56.33,56.43,56.29,56.42,60693.0,40.8992,40.9718,40.8702,40.9646,60693.0
2016-01-29 11:50:00,56.43,56.55,56.38,56.51,96002.0,40.9718,41.0589,40.9355,41.0299,96002.0
2016-01-29 12:00:00,56.51,56.53,56.42,56.51,42631.0,41.0299,41.0444,40.9646,41.0299,42631.0
2016-01-29 12:10:00,56.5,56.52,56.43,56.48,48543.0,41.0226,41.0372,40.9718,41.0081,48543.0
2016-01-29 12:20:00,56.49,56.49,56.41,56.41,35062.0,41.0154,41.0154,40.9573,40.9573,35062.0
2016-01-29 12:30:00,56.42,56.48,56.41,56.46,46082.0,40.9646,41.0081,40.9573,40.9936,46082.0
2016-01-29 12:40:00,56.45,56.54,56.43,56.52,49660.0,40.9863,41.0517,40.9718,41.0372,49660.0
2016-01-29 12:50:00,56.53,56.6,56.52,56.53,58719.0,41.0444,41.0953,41.0372,41.0444,58719.0
2016-01-29 13:00:00,56.52,56.52,56.44,56.48,38917.0,41.0372,41.0372,40.9791,41.0081,38917.0
2016-01-29 13:10:00,56.49,56.56,56.47,56.51,44240.0,41.0154,41.0662,41.0009,41.0299,44240.0
2016-01-29 13:20:00,56.52,56.53,56.4,56.42,40526.0,41.0372,41.0444,40.95,40.9646,40526.0
2016-01-29 13:30:00,56.43,56.5,56.43,56.49,32391.0,40.9718,41.0226,40.9718,41.0154,32391.0
2016-01-29 13:40:00,56.49,56.6,56.49,56.59,44477.0,41.0154,41.0953,41.0154,41.088,44477.0
2016-01-29 13:50:00,56.59,56.59,56.52,56.53,40802.0,41.088,41.088,41.0372,41.0444,40802.0
2016-01-29 14:00:00,56.53,56.53,56.46,56.46,90049.0,41.0444,41.0444,40.9936,40.9936,90049.0
2016-01-29 14:10:00,56.45,56.49,56.43,56.45,73866.0,40.9863,41.0154,40.9718,40.9863,73866.0
2016-01-29 14:20:00,56.46,56.58,56.45,56.58,55563.0,40.9936,41.0807,40.9863,41.0807,55563.0
2016-01-29 14:30:00,56.58,56.61,56.52,56.61,43478.0,41.0807,41.1025,41.0372,41.1025,43478.0
2016-01-29 14:40:00,56.61,56.62,56.51,56.51,54726.0,41.1025,41.1098,41.0299,41.0299,54726.0
2016-01-29 14:50:00,56.51,56.53,56.47,56.5,66008.0,41.0299,41.0444,41.0009,41.0226,66008.0
2016-01-29 15:00:00,56.51,56.53,56.42,56.44,90133.0,41.0299,41.0444,40.9646,40.9791,90133.0
2016-01-29 15:10:00,56.43,56.45,56.38,56.41,80716.0,40.9718,40.9863,40.9355,40.9573,80716.0
2016-01-29 15:20:00,56.41,56.49,56.4,56.47,74768.0,40.9573,41.0154,40.95,41.0009,74768.0
2016-01-29 15:30:00,56.47,56.52,56.43,56.49,113668.0,41.0009,41.0372,40.9718,41.0154,113668.0
2016-01-29 15:40:00,56.49,56.51,56.42,56.42,193827.0,41.0154,41.0299,40.9646,40.9646,193827.0
2016-01-29 15:50:00,56.43,56.5,56.39,56.5,470137.0,40.9718,41.0226,40.9428,41.0226,470137.0
2016-02-01 09:30:00,56.56,56.6,56.32,56.45,207989.0,41.0662,41.0953,40.892,40.9863,207989.0
2016-02-01 09:40:00,56.47,56.55,56.35,56.42,34661.0,41.0009,41.0589,40.9137,40.9646,34661.0
2016-02-01 09:50:00,56.44,56.53,56.42,56.49,30585.0,40.9791,41.0444,40.9646,41.0154,30585.0
2016-02-01 10:00:00,56.49,56.52,56.27,56.3,37018.0,41.0154,41.0372,40.8557,40.8774,37018.0
2016-02-01 10:10:00,56.33,56.56,56.32,56.46,56166.0,40.8992,41.0662,40.892,40.9936,56166.0
2016-02-01 10:20:00,56.47,56.53,56.42,56.44,37973.0,41.0009,41.0444,40.9646,40.9791,37973.0
2016-02-01 10:30:00,56.46,56.52,56.41,56.46,40050.0,40.9936,41.0372,40.9573,40.9936,40050.0
2016-02-01 10:40:00,56.46,56.54,56.42,56.47,31418.0,40.9936,41.0517,40.9646,41.0009,31418.0
2016-02-01 10:50:00,56.47,56.55,56.45,56.5,45538.0,41.0009,41.0589,40.9863,41.0226,45538.0
2016-02-01 11:00:00,56.5,56.53,56.41,56.41,19422.0,41.0226,41.0444,40.9573,40.9573,19422.0
2016-02-01 11:10:00,56.4,56.51,56.38,56.48,27686.0,40.95,41.0299,40.9355,41.0081,27686.0
2016-02-01 11:20:00,56.47,56.54,56.41,56.54,39349.0,41.0009,41.0517,40.9573,41.0517,39349.0
2016-02-01 11:30:00,56.55,56.63,56.54,56.62,41723.0,41.0589,41.117,41.0517,41.1098,41723.0
2016-02-01 11:40:00,56.62,56.63,56.58,56.6,24219.0,41.1098,41.117,41.0807,41.0953,24219.0
2016-02-01 11:50:00,56.61,56.63,56.54,56.56,41795.0,41.1025,41.117,41.0517,41.0662,41795.0
2016-02-01 12:00:00,56.56,56.58,56.45,56.48,43136.0,41.0662,41.0807,40.9863,41.0081,43136.0
2016-02-01 12:10:00,56.48,56.52,56.46,56.5,83233.0,41.0081,41.0372,40.9936,41.0226,83233.0
2016-02-01 12:20:00,56.49,56.49,56.37,56.39,24637.0,41.0154,41.0154,40.9283,40.9428,24637.0
2016-02-01 12:30:00,56.4,56.48,56.39,56.43,30309.0,40.95,41.0081,40.9428,40.9718,30309.0
2016-02-01 12:40:00,56.43,56.53,56.41,56.52,58543.0,40.9718,41.0444,40.9573,41.0372,58543.0
2016-02-01 12:50:00,56.51,56.53,56.45,56.48,20408.0,41.0299,41.0444,40.9863,41.0081,20408.0
2016-02-01 13:00:00,56.49,56.59,56.47,56.48,27166.0,41.0154,41.088,41.0009,41.0081,27166.0
2016-02-01 13:10:00,56.48,56.54,56.46,56.51,34136.0,41.0081,41.0517,40.9936,41.0299,34136.0
2016-02-01 13:20:00,56.52,56.64,56.52,56.59,69725.0,41.0372,41.1243,41.0372,41.088,69725.0
2016-02-01 13:30:00,56.6,56.63,56.56,56.61,28421.0,41.0953,41.117,41.0662,41.1025,28421.0
2016-02-01 13:40:00,56.61,56.67,56.59,56.67,36803.0,41.1025,41.1461,41.088,41.1461,36803.0
2016-02-01 13:50:00,56.67,56.67,56.53,56.58,45238.0,41.1461,41.1461,41.0444,41.0807,45238.0
2016-02-01 14:00:00,56.59,56.61,56.48,56.49,28701.0,41.088,41.1025,41.0081,41.0154,28701.0
2016-02-01 14:10:00,56.49,56.53,56.45,56.53,35689.0,41.0154,41.0444,40.9863,41.0444,35689.0
2016-02-01 14:20:00,56.52,56.65,56.52,56.64,23658.0,41.0372,41.1316,41.0372,41.1243,23658.0
2016-02-01 14:30:00,56.65,56.68,56.64,56.66,52768.0,41.1316,41.1533,41.1243,41.1388,52768.0
2016-02-01 14:40:00,56.66,56.74,56.66,56.69,34244.0,41.1388,41.1969,41.1388,41.1606,34244.0
2016-02-01 14:50:00,56.69,56.75,56.67,56.73,27105.0,41.1606,41.2042,41.1461,41.1896,27105.0
2016-02-01 15:00:00,56.72,56.76,56.67,56.68,46146.0,41.1824,41.2114,41.1461,41.1533,46146.0
2016-02-01 15:10:00,56.68,56.81,56.67,56.8,64002.0,41.1533,41.2477,41.1461,41.2405,64002.0
2016-02-01 15:20:00,56.81,56.85,56.78,56.85,50287.0,41.2477,41.2768,41.2259,41.2768,50287.0
2016-02-01 15:30:00,56.85,56.9,56.83,56.85,68217.0,41.2768,41.3131,41.2622,41.2768,68217.0
2016-02-01 15:40:00,56.85,56.9,56.75,56.76,115723.0,41.2768,41.3131,41.2042,41.2114,115723.0
2016-02-01 15:50:00,56.76,56.79,56.65,56.66,123740.0,41.2114,41.2332,41.1316,41.1388,123740.0
2016-02-02 09:30:00,56.12,56.21,56.03,56.18,84139.0,40.7467,40.8121,40.6814,40.7903,84139.0
2016-02-02 09:40:00,56.18,56.22,56.1,56.14,41158.0,40.7903,40.8193,40.7322,40.7613,41158.0
2016-02-02 09:50:00,56.14,56.22,56.1,56.2,57423.0,40.7613,40.8193,40.7322,40.8048,57423.0
2016-02-02 10:00:00,56.2,56.38,56.15,56.3,171996.0,40.8048,40.9355,40.7685,40.8774,171996.0
2016-02-02 10:10:00,56.3,56.35,56.25,56.3,53544.0,40.8774,40.9137,40.8411,40.8774,53544.0
2016-02-02 10:20:00,56.32,56.35,56.23,56.27,121181.0,40.892,40.9137,40.8266,40.8557,121181.0
2016-02-02 10:30:00,56.24,56.29,56.17,56.21,40580.0,40.8339,40.8702,40.783,40.8121,40580.0
2016-02-02 10:40:00,56.2,56.21,56.11,56.2,51286.0,40.8048,40.8121,40.7395,40.8048,51286.0
2016-02-02 10:50:00,56.21,56.23,56.11,56.19,41187.0,40.8121,40.8266,40.7395,40.7976,41187.0
2016-02-02 11:00:00,56.2,56.23,56.16,56.19,48704.0,40.8048,40.8266,40.7758,40.7976,48704.0
2016-02-02 11:10:00,56.18,56.31,56.18,56.3,63635.0,40.7903,40.8847,40.7903,40.8774,63635.0
2016-02-02 11:20:00,56.3,56.35,56.26,56.29,47736.0,40.8774,40.9137,40.8484,40.8702,47736.0
2016-02-02 11:30:00,56.28,56.38,56.28,56.34,34307.0,40.8629,40.9355,40.8629,40.9065,34307.0
2016-02-02 11:40:00,56.32,56.32,56.12,56.12,41049.0,40.892,40.892,40.7467,40.7467,41049.0
2016-02-02 11:50:00,56.12,56.16,56.06,56.09,33136.0,40.7467,40.7758,40.7032,40.725,33136.0
2016-02-02 12:00:00,56.09,56.1,55.98,55.99,51512.0,40.725,40.7322,40.6451,40.6524,51512.0
2016-02-02 12:10:00,55.98,56.0,55.91,55.94,35736.0,40.6451,40.6596,40.5943,40.616,35736.0
2016-02-02 12:20:00,55.95,56.04,55.93,56.04,23728.0,40.6233,40.6887,40.6088,40.6887,23728.0
2016-02-02 12:30:00,56.03,56.07,56.02,56.05,29488.0,40.6814,40.7104,40.6741,40.6959,29488.0
2016-02-02 12:40:00,56.05,56.1,56.04,56.08,42962.0,40.6959,40.7322,40.6887,40.7177,42962.0
2016-02-02 12:50:00,56.09,56.1,56.04,56.07,59338.0,40.725,40.7322,40.6887,40.7104,59338.0
2016-02-02 13:00:00,56.08,56.1,56.03,56.05,54401.0,40.7177,40.7322,40.6814,40.6959,54401.0
2016-02-02 13:10:00,56.06,56.21,56.06,56.13,91962.0,40.7032,40.8121,40.7032,40.754,91962.0
2016-02-02 13:20:00,56.12,56.15,56.06,56.12,36589.0,40.7467,40.7685,40.7032,40.7467,36589.0
2016-02-02 13:30:00,56.12,56.15,56.07,56.08,58715.0,40.7467,40.7685,40.7104,40.7177,58715.0
2016-02-02 13:40:00,56.08,56.13,56.06,56.06,39211.0,40.7177,40.754,40.7032,40.7032,39211.0
2016-02-02 13:50:00,56.05,56.06,55.92,55.94,35484.0,40.6959,40.7032,40.6015,40.616,35484.0
2016-02-02 14:00:00,55.94,55.98,55.9,55.94,43184.0,40.616,40.6451,40.587,40.616,43184.0
2016-02-02 14:10:00,55.94,56.07,55.93,56.02,45069.0,40.616,40.7104,40.6088,40.6741,45069.0
2016-02-02 14:20:00,56.02,56.05,55.88,55.92,85933.0,40.6741,40.6959,40.5725,40.6015,85933.0
2016-02-02 14:30:00,55.93,55.95,55.85,55.93,125966.0,40.6088,40.6233,40.5507,40.6088,125966.0
2016-02-02 14:40:00,55.92,55.99,55.91,55.95,84398.0,40.6015,40.6524,40.5943,40.6233,84398.0
2016-02-02 14:50:00,55.94,55.97,55.8,55.8,70820.0,40.616,40.6378,40.5144,40.5144,70820.0
2016-02-02 15:00:00,55.8,55.83,55.76,55.76,80259.0,40.5144,40.5362,40.4854,40.4854,80259.0
2016-02-02 15:10:00,55.76,55.81,55.71,55.72,73695.0,40.4854,40.5217,40.4491,40.4563,73695.0
2016-02-02 15:20:00,55.72,55.83,55.66,55.79,72774.0,40.4563,40.5362,40.4128,40.5071,72774.0
2016-02-02 15:30:00,55.8,55.88,55.78,55.83,85928.0,40.5144,40.5725,40.4999,40.5362,85928.0
2016-02-02 15:40:00,55.83,55.88,55.77,55.87,106318.0,40.5362,40.5725,40.4926,40.5652,106318.0
2016-02-02 15:50:00,55.87,55.9,55.79,55.79,201356.0,40.5652,40.587,40.5071,40.5071,201356.0
2016-02-03 09:30:00,55.94,56.15,55.88,56.13,138837.0,40.616,40.7685,40.5725,40.754,138837.0
2016-02-03 09:40:00,56.14,56.19,55.99,56.15,58945.0,40.7613,40.7976,40.6524,40.7685,58945.0
2016-02-03 09:50:00,56.14,56.21,56.01,56.19,63969.0,40.7613,40.8121,40.6669,40.7976,63969.0
2016-02-03 10:00:00,56.17,56.17,55.82,55.82,123414.0,40.783,40.783,40.5289,40.5289,123414.0
2016-02-03 10:10:00,55.83,55.84,55.63,55.73,74414.0,40.5362,40.5434,40.391,40.4636,74414.0
2016-02-03 10:20:00,55.72,55.72,55.58,55.59,74676.0,40.4563,40.4563,40.3547,40.3619,74676.0
2016-02-03 10:30:00,55.58,55.67,55.49,55.62,135839.0,40.3547,40.42,40.2893,40.3837,135839.0
2016-02-03 10:40:00,55.61,55.68,55.48,55.49,76728.0,40.3764,40.4273,40.2821,40.2893,76728.0
2016-02-03 10:50:00,55.5,55.66,55.47,55.57,70898.0,40.2966,40.4128,40.2748,40.3474,70898.0
2016-02-03 11:00:00,55.57,55.6,55.48,55.53,99112.0,40.3474,40.3692,40.2821,40.3184,99112.0
2016-02-03 11:10:00,55.52,55.6,55.48,55.57,117068.0,40.3111,40.3692,40.2821,40.3474,117068.0
2016-02-03 11:20:00,55.57,55.66,55.54,55.59,58790.0,40.3474,40.4128,40.3256,40.3619,58790.0
2016-02-03 11:30:00,55.59,55.63,55.48,55.61,61573.0,40.3619,40.391,40.2821,40.3764,61573.0
2016-02-03 11:40:00,55.62,55.71,55.59,55.6,56986.0,40.3837,40.4491,40.3619,40.3692,56986.0
2016-02-03 11:50:00,55.6,55.62,55.49,55.57,45508.0,40.3692,40.3837,40.2893,40.3474,45508.0
2016-02-03 12:00:00,55.56,55.59,55.48,55.54,88466.0,40.3401,40.3619,40.2821,40.3256,88466.0
2016-02-03 12:10:00,55.54,55.55,55.48,55.5,65907.0,40.3256,40.3329,40.2821,40.2966,65907.0
2016-02-03 12:20:00,55.5,55.59,55.49,55.55,39866.0,40.2966,40.3619,40.2893,40.3329,39866.0
2016-02-03 12:30:00,55.54,55.55,55.48,55.51,126086.0,40.3256,40.3329,40.2821,40.3038,126086.0
2016-02-03 12:40:00,55.51,55.51,55.38,55.44,38627.0,40.3038,40.3038,40.2095,40.253,38627.0
2016-02-03 12:50:00,55.44,55.48,55.35,55.47,31401.0,40.253,40.2821,40.1877,40.2748,31401.0
2016-02-03 13:00:00,55.48,55.55,55.38,55.4,41341.0,40.2821,40.3329,40.2095,40.224,41341.0
2016-02-03 13:10:00,55.4,55.46,55.4,55.42,46120.0,40.224,40.2675,40.224,40.2385,46120.0
2016-02-03 13:20:00,55.42,55.43,55.38,55.39,27485.0,40.2385,40.2458,40.2095,40.2167,27485.0
2016-02-03 13:30:00,55.4,55.4,55.22,55.22,49933.0,40.224,40.224,40.0933,40.0933,49933.0
2016-02-03 13:40:00,55.23,55.3,55.21,55.25,27743.0,40.1005,40.1514,40.086,40.1151,27743.0
2016-02-03 13:50:00,55.25,55.26,55.16,55.16,38592.0,40.1151,40.1223,40.0497,40.0497,38592.0
2016-02-03 14:00:00,55.17,55.27,55.16,55.24,44910.0,40.057,40.1296,40.0497,40.1078,44910.0
2016-02-03 14:10:00,55.23,55.36,55.22,55.29,37706.0,40.1005,40.1949,40.0933,40.1441,37706.0
2016-02-03 14:20:00,55.29,55.72,55.29,55.66,55955.0,40.1441,40.4563,40.1441,40.4128,55955.0
2016-02-03 14:30:00,55.65,55.71,55.58,55.66,60751.0,40.4055,40.4491,40.3547,40.4128,60751.0
2016-02-03 14:40:00,55.68,55.94,55.62,55.89,73620.0,40.4273,40.616,40.3837,40.5797,73620.0
2016-02-03 14:50:00,55.9,55.9,55.72,55.84,44708.0,40.587,40.587,40.4563,40.5434,44708.0
2016-02-03 15:00:00,55.84,55.86,55.73,55.83,83670.0,40.5434,40.558,40.4636,40.5362,83670.0
2016-02-03 15:10:00,55.84,55.88,55.67,55.74,55272.0,40.5434,40.5725,40.42,40.4708,55272.0
2016-02-03 15:20:00,55.74,55.75,55.57,55.58,54804.0,40.4708,40.4781,40.3474,40.3547,54804.0
2016-02-03 15:30:00,55.57,55.65,55.48,55.54,77824.0,40.3474,40.4055,40.2821,40.3256,77824.0
2016-02-03 15:40:00,55.54,55.69,55.51,55.62,97244.0,40.3256,40.4345,40.3038,40.3837,97244.0
2016-02-03 15:50:00,55.62,55.7,55.58,55.67,228687.0,40.3837,40.4418,40.3547,40.42,228687.0
2016-02-04 09:30:00,55.38,55.44,55.0,55.07,199102.0,40.2095,40.253,39.9335,39.9844,199102.0
2016-02-04 09:40:00,55.07,55.29,54.95,55.27,101998.0,39.9844,40.1441,39.8972,40.1296,101998.0
2016-02-04 09:50:00,55.28,55.46,55.28,55.41,59555.0,40.1368,40.2675,40.1368,40.2312,59555.0
2016-02-04 10:00:00,55.42,55.43,55.16,55.17,86804.0,40.2385,40.2458,40.0497,40.057,86804.0
2016-02-04 10:10:00,55.17,55.33,55.14,55.29,86253.0,40.057,40.1732,40.0352,40.1441,86253.0
2016-02-04 10:20:00,55.28,55.29,55.1,55.19,65016.0,40.1368,40.1441,40.0062,40.0715,65016.0
2016-02-04 10:30:00,55.2,55.28,55.15,55.24,63595.0,40.0788,40.1368,40.0425,40.1078,63595.0
2016-02-04 10:40:00,55.23,55.37,55.2,55.35,66748.0,40.1005,40.2022,40.0788,40.1877,66748.0
2016-02-04 10:50:00,55.36,55.49,55.35,55.46,80823.0,40.1949,40.2893,40.1877,40.2675,80823.0
2016-02-04 11:00:00,55.46,55.51,55.44,55.45,76268.0,40.2675,40.3038,40.253,40.2603,76268.0
2016-02-04 11:10:00,55.44,55.46,55.36,55.37,65425.0,40.253,40.2675,40.1949,40.2022,65425.0
2016-02-04 11:20:00,55.36,55.4,55.28,55.29,59105.0,40.1949,40.224,40.1368,40.1441,59105.0
2016-02-04 11:30:00,55.29,55.29,55.09,55.11,47661.0,40.1441,40.1441,39.9989,40.0134,47661.0
2016-02-04 11:40:00,55.11,55.19,55.08,55.09,59934.0,40.0134,40.0715,39.9916,39.9989,59934.0
2016-02-04 11:50:00,55.08,55.09,54.98,54.98,43873.0,39.9916,39.9989,39.919,39.919,43873.0
2016-02-04 12:00:00,54.99,55.13,54.94,55.12,57933.0,39.9263,40.0279,39.89,40.0207,57933.0
2016-02-04 12:10:00,55.11,55.26,55.11,55.24,30843.0,40.0134,40.1223,40.0134,40.1078,30843.0
2016-02-04 12:20:00,55.24,55.25,55.12,55.15,56864.0,40.1078,40.1151,40.0207,40.0425,56864.0
2016-02-04 12:30:00,55.15,55.23,55.11,55.18,28082.0,40.0425,40.1005,40.0134,40.0642,28082.0
2016-02-04 12:40:00,55.19,55.25,55.13,55.19,38614.0,40.0715,40.1151,40.0279,40.0715,38614.0
2016-02-04 12:50:00,55.2,55.2,55.09,55.15,24691.0,40.0788,40.0788,39.9989,40.0425,24691.0
2016-02-04 13:00:00,55.15,55.2,55.14,55.19,36306.0,40.0425,40.0788,40.0352,40.0715,36306.0
2016-02-04 13:10:00,55.19,55.36,55.18,55.29,30301.0,40.0715,40.1949,40.0642,40.1441,30301.0
2016-02-04 13:20:00,55.28,55.37,55.27,55.33,68854.0,40.1368,40.2022,40.1296,40.1732,68854.0
2016-02-04 13:30:00,55.33,55.37,55.29,55.31,29132.0,40.1732,40.2022,40.1441,40.1586,29132.0
2016-02-04 13:40:00,55.32,55.32,55.11,55.13,31236.0,40.1659,40.1659,40.0134,40.0279,31236.0
2016-02-04 13:50:00,55.11,55.13,55.06,55.11,36495.0,40.0134,40.0279,39.9771,40.0134,36495.0
2016-02-04 14:00:00,55.1,55.1,54.96,54.98,33591.0,40.0062,40.0062,39.9045,39.919,33591.0
2016-02-04 14:10:00,54.98,55.07,54.96,55.05,26590.0,39.919,39.9844,39.9045,39.9699,26590.0
2016-02-04 14:20:00,55.05,55.06,54.94,54.95,39492.0,39.9699,39.9771,39.89,39.8972,39492.0
2016-02-04 14:30:00,54.94,55.03,54.85,54.87,74559.0,39.89,39.9553,39.8246,39.8392,74559.0
2016-02-04 14:40:00,54.86,54.94,54.86,54.94,32150.0,39.8319,39.89,39.8319,39.89,32150.0
2016-02-04 14:50:00,54.93,55.0,54.84,54.99,47029.0,39.8827,39.9335,39.8174,39.9263,47029.0
2016-02-04 15:00:00,54.99,55.0,54.9,54.95,52537.0,39.9263,39.9335,39.8609,39.8972,52537.0
2016-02-04 15:10:00,54.95,55.09,54.92,55.0,56929.0,39.8972,39.9989,39.8755,39.9335,56929.0
2016-02-04 15:20:00,55.0,55.07,55.0,55.03,77274.0,39.9335,39.9844,39.9335,39.9553,77274.0
2016-02-04 15:30:00,55.03,55.05,54.94,55.02,85607.0,39.9553,39.9699,39.89,39.9481,85607.0
2016-02-04 15:40:00,55.03,55.1,55.0,55.05,104616.0,39.9553,40.0062,39.9335,39.9699,104616.0
2016-02-04 15:50:00,55.05,55.18,55.04,55.11,249979.0,39.9699,40.0642,39.9626,40.0134,249979.0
2016-02-05 09:30:00,55.12,55.26,54.95,55.24,73194.0,40.0207,40.1223,39.8972,40.1078,73194.0
2016-02-05 09:40:00,55.22,55.27,55.12,55.17,44817.0,40.0933,40.1296,40.0207,40.057,44817.0
2016-02-05 09:50:00,55.17,55.27,55.1,55.18,48235.0,40.057,40.1296,40.0062,40.0642,48235.0
2016-02-05 10:00:00,55.19,55.36,55.19,55.33,67214.0,40.0715,40.1949,40.0715,40.1732,67214.0
2016-02-05 10:10:00,55.33,55.52,55.31,55.49,57894.0,40.1732,40.3111,40.1586,40.2893,57894.0
2016-02-05 10:20:00,55.46,55.51,55.19,55.19,39474.0,40.2675,40.3038,40.0715,40.0715,39474.0
2016-02-05 10:30:00,55.19,55.32,55.16,55.28,58252.0,40.0715,40.1659,40.0497,40.1368,58252.0
2016-02-05 10:40:00,55.28,55.32,55.2,55.21,41800.0,40.1368,40.1659,40.0788,40.086,41800.0
2016-02-05 10:50:00,55.22,55.22,55.11,55.14,40889.0,40.0933,40.0933,40.0134,40.0352,40889.0
2016-02-05 11:00:00,55.14,55.18,55.07,55.14,45503.0,40.0352,40.0642,39.9844,40.0352,45503.0
2016-02-05 11:10:00,55.13,55.19,55.06,55.08,30416.0,40.0279,40.0715,39.9771,39.9916,30416.0
2016-02-05 11:20:00,55.09,55.11,54.91,55.0,36203.0,39.9989,40.0134,39.8682,39.9335,36203.0
2016-02-05 11:30:00,55.0,55.11,54.95,55.08,38596.0,39.9335,40.0134,39.8972,39.9916,38596.0
2016-02-05 11:40:00,55.07,55.11,54.98,55.05,51826.0,39.9844,40.0134,39.919,39.9699,51826.0
2016-02-05 11:50:00,55.06,55.15,55.03,55.13,36628.0,39.9771,40.0425,39.9553,40.0279,36628.0
2016-02-05 12:00:00,55.12,55.2,55.09,55.13,34524.0,40.0207,40.0788,39.9989,40.0279,34524.0
2016-02-05 12:10:00,55.13,55.21,55.09,55.21,34229.0,40.0279,40.086,39.9989,40.086,34229.0
2016-02-05 12:20:00,55.2,55.27,55.17,55.18,44326.0,40.0788,40.1296,40.057,40.0642,44326.0
2016-02-05 12:30:00,55.18,55.29,55.17,55.27,28409.0,40.0642,40.1441,40.057,40.1296,28409.0
2016-02-05 12:40:00,55.27,55.28,55.18,55.18,24923.0,40.1296,40.1368,40.0642,40.0642,24923.0
2016-02-05 12:50:00,55.18,55.19,55.05,55.1,30733.0,40.0642,40.0715,39.9699,40.0062,30733.0
2016-02-05 13:00:00,55.1,55.21,55.09,55.21,39047.0,40.0062,40.086,39.9989,40.086,39047.0
2016-02-05 13:10:00,55.22,55.25,55.18,55.23,38192.0,40.0933,40.1151,40.0642,40.1005,38192.0
2016-02-05 13:20:00,55.23,55.42,55.22,55.4,85580.0,40.1005,40.2385,40.0933,40.224,85580.0
2016-02-05 13:30:00,55.41,55.44,55.32,55.32,52798.0,40.2312,40.253,40.1659,40.1659,52798.0
2016-02-05 13:40:00,55.31,55.34,55.15,55.19,43734.0,40.1586,40.1804,40.0425,40.0715,43734.0
2016-02-05 13:50:00,55.19,55.35,55.18,55.33,58545.0,40.0715,40.1877,40.0642,40.1732,58545.0
2016-02-05 14:00:00,55.33,55.4,55.32,55.36,81825.0,40.1732,40.224,40.1659,40.1949,81825.0
2016-02-05 14:10:00,55.35,55.41,55.3,55.38,144016.0,40.1877,40.2312,40.1514,40.2095,144016.0
2016-02-05 14:20:00,55.39,55.39,55.27,55.28,44215.0,40.2167,40.2167,40.1296,40.1368,44215.0
2016-02-05 14:30:00,55.28,55.41,55.28,55.37,51030.0,40.1368,40.2312,40.1368,40.2022,51030.0
2016-02-05 14:40:00,55.38,55.38,55.26,55.33,73016.0,40.2095,40.2095,40.1223,40.1732,73016.0
2016-02-05 14:50:00,55.32,55.37,55.28,55.29,84737.0,40.1659,40.2022,40.1368,40.1441,84737.0
2016-02-05 15:00:00,55.28,55.28,55.16,55.2,67972.0,40.1368,40.1368,40.0497,40.0788,67972.0
2016-02-05 15:10:00,55.21,55.36,55.15,55.35,75737.0,40.086,40.1949,40.0425,40.1877,75737.0
2016-02-05 15:20:00,55.35,55.35,55.26,55.32,85184.0,40.1877,40.1877,40.1223,40.1659,85184.0
2016-02-05 15:30:00,55.32,55.33,55.21,55.22,90121.0,40.1659,40.1732,40.086,40.0933,90121.0
2016-02-05 15:40:00,55.22,55.32,55.18,55.29,121567.0,40.0933,40.1659,40.0642,40.1441,121567.0
2016-02-05 15:50:00,55.29,55.38,55.19,55.36,239060.0,40.1441,40.2095,40.0715,40.1949,239060.0
2016-02-08 09:30:00,55.13,55.35,55.1,55.28,117080.0,40.0279,40.1877,40.0062,40.1368,117080.0
2016-02-08 09:40:00,55.25,55.47,55.19,55.42,52138.0,40.1151,40.2748,40.0715,40.2385,52138.0
2016-02-08 09:50:00,55.42,55.43,55.19,55.3,77803.0,40.2385,40.2458,40.0715,40.1514,77803.0
2016-02-08 10:00:00,55.3,55.37,55.01,55.01,89885.0,40.1514,40.2022,39.9408,39.9408,89885.0
2016-02-08 10:10:00,55.02,55.05,54.93,55.01,58596.0,39.9481,39.9699,39.8827,39.9408,58596.0
2016-02-08 10:20:00,55.01,55.15,54.99,55.12,63095.0,39.9408,40.0425,39.9263,40.0207,63095.0
2016-02-08 10:30:00,55.1,55.29,55.1,55.22,78201.0,40.0062,40.1441,40.0062,40.0933,78201.0
2016-02-08 10:40:00,55.23,55.31,55.08,55.24,51855.0,40.1005,40.1586,39.9916,40.1078,51855.0
2016-02-08 10:50:00,55.23,55.25,55.14,55.22,59235.0,40.1005,40.1151,40.0352,40.0933,59235.0
2016-02-08 11:00:00,55.23,55.26,55.03,55.03,65945.0,40.1005,40.1223,39.9553,39.9553,65945.0
2016-02-08 11:10:00,55.01,55.05,54.95,55.01,47571.0,39.9408,39.9699,39.8972,39.9408,47571.0
2016-02-08 11:20:00,55.01,55.01,54.86,54.95,75652.0,39.9408,39.9408,39.8319,39.8972,75652.0
2016-02-08 11:30:00,54.95,54.97,54.87,54.94,43218.0,39.8972,39.9118,39.8392,39.89,43218.0
2016-02-08 11:40:00,54.94,55.13,54.93,55.12,86604.0,39.89,40.0279,39.8827,40.0207,86604.0
2016-02-08 11:50:00,55.12,55.24,55.07,55.24,80252.0,40.0207,40.1078,39.9844,40.1078,80252.0
2016-02-08 12:00:00,55.24,55.25,55.18,55.19,59950.0,40.1078,40.1151,40.0642,40.0715,59950.0
2016-02-08 12:10:00,55.19,55.31,55.19,55.27,38974.0,40.0715,40.1586,40.0715,40.1296,38974.0
2016-02-08 12:20:00,55.27,55.4,55.27,55.31,55347.0,40.1296,40.224,40.1296,40.1586,55347.0
2016-02-08 12:30:00,55.32,55.39,55.31,55.31,59870.0,40.1659,40.2167,40.1586,40.1586,59870.0
2016-02-08 12:40:00,55.32,55.38,55.31,55.38,30294.0,40.1659,40.2095,40.1586,40.2095,30294.0
2016-02-08 12:50:00,55.39,55.44,55.33,55.36,32626.0,40.2167,40.253,40.1732,40.1949,32626.0
2016-02-08 13:00:00,55.35,55.37,55.27,55.32,49371.0,40.1877,40.2022,40.1296,40.1659,49371.0
2016-02-08 13:10:00,55.32,55.33,55.27,55.29,32267.0,40.1659,40.1732,40.1296,40.1441,32267.0
2016-02-08 13:20:00,55.3,55.31,55.23,55.3,34977.0,40.1514,40.1586,40.1005,40.1514,34977.0
2016-02-08 13:30:00,55.3,55.35,55.28,55.28,29172.0,40.1514,40.1877,40.1368,40.1368,29172.0
2016-02-08 13:40:00,55.29,55.29,55.21,55.23,43900.0,40.1441,40.1441,40.086,40.1005,43900.0
2016-02-08 13:50:00,55.23,55.26,55.15,55.16,44040.0,40.1005,40.1223,40.0425,40.0497,44040.0
2016-02-08 14:00:00,55.16,55.27,55.15,55.27,60591.0,40.0497,40.1296,40.0425,40.1296,60591.0
2016-02-08 14:10:00,55.27,55.29,55.22,55.22,51838.0,40.1296,40.1441,40.0933,40.0933,51838.0
2016-02-08 14:20:00,55.22,55.27,55.21,55.24,49527.0,40.0933,40.1296,40.086,40.1078,49527.0
2016-02-08 14:30:00,55.23,55.24,55.15,55.22,102299.0,40.1005,40.1078,40.0425,40.0933,102299.0
2016-02-08 14:40:00,55.22,55.32,55.19,55.29,55897.0,40.0933,40.1659,40.0715,40.1441,55897.0
2016-02-08 14:50:00,55.27,55.35,55.25,55.28,51336.0,40.1296,40.1877,40.1151,40.1368,51336.0
2016-02-08 15:00:00,55.27,55.35,55.24,55.31,66648.0,40.1296,40.1877,40.1078,40.1586,66648.0
2016-02-08 15:10:00,55.31,55.51,55.31,55.48,94757.0,40.1586,40.3038,40.1586,40.2821,94757.0
2016-02-08 15:20:00,55.48,55.48,55.38,55.44,94234.0,40.2821,40.2821,40.2095,40.253,94234.0
2016-02-08 15:30:00,55.44,55.65,55.43,55.63,144135.0,40.253,40.4055,40.2458,40.391,144135.0
2016-02-08 15:40:00,55.64,55.89,55.63,55.82,180249.0,40.3982,40.5797,40.391,40.5289,180249.0
2016-02-08 15:50:00,55.82,55.83,55.64,55.71,265442.0,40.5289,40.5362,40.3982,40.4491,265442.0
2016-02-09 09:30:00,55.3,55.52,55.16,55.19,197721.0,40.1514,40.3111,40.0497,40.0715,197721.0
2016-02-09 09:40:00,55.19,55.45,54.99,55.4,80725.0,40.0715,40.2603,39.9263,40.224,80725.0
2016-02-09 09:50:00,55.4,55.41,54.95,54.95,63273.0,40.224,40.2312,39.8972,39.8972,63273.0
2016-02-09 10:00:00,54.96,55.19,54.95,55.09,75553.0,39.9045,40.0715,39.8972,39.9989,75553.0
2016-02-09 10:10:00,55.07,55.21,55.0,55.1,44774.0,39.9844,40.086,39.9335,40.0062,44774.0
2016-02-09 10:20:00,55.11,55.21,54.96,54.98,70100.0,40.0134,40.086,39.9045,39.919,70100.0
2016-02-09 10:30:00,54.98,55.0,54.9,54.94,91766.0,39.919,39.9335,39.8609,39.89,91766.0
2016-02-09 10:40:00,54.95,55.04,54.86,55.04,159651.0,39.8972,39.9626,39.8319,39.9626,159651.0
2016-02-09 10:50:00,55.05,55.11,54.91,54.97,58144.0,39.9699,40.0134,39.8682,39.9118,58144.0
2016-02-09 11:00:00,54.96,55.2,54.96,55.19,48287.0,39.9045,40.0788,39.9045,40.0715,48287.0
2016-02-09 11:10:00,55.19,55.46,55.19,55.37,63217.0,40.0715,40.2675,40.0715,40.2022,63217.0
2016-02-09 11:20:00,55.38,55.65,55.37,55.61,58449.0,40.2095,40.4055,40.2022,40.3764,58449.0
2016-02-09 11:30:00,55.6,55.61,54.84,55.38,235668.0,40.3692,40.3764,39.8174,40.2095,235668.0
2016-02-09 11:40:00,55.37,55.71,55.37,55.64,132527.0,40.2022,40.4491,40.2022,40.3982,132527.0
2016-02-09 11:50:00,55.61,55.64,55.34,55.35,51057.0,40.3764,40.3982,40.1804,40.1877,51057.0
2016-02-09 12:00:00,55.34,55.48,55.24,55.46,52856.0,40.1804,40.2821,40.1078,40.2675,52856.0
2016-02-09 12:10:00,55.47,55.47,55.27,55.28,48893.0,40.2748,40.2748,40.1296,40.1368,48893.0
2016-02-09 12:20:00,55.27,55.37,55.26,55.34,53074.0,40.1296,40.2022,40.1223,40.1804,53074.0
2016-02-09 12:30:00,55.33,55.49,55.32,55.41,48472.0,40.1732,40.2893,40.1659,40.2312,48472.0
2016-02-09 12:40:00,55.41,55.46,55.36,55.41,47477.0,40.2312,40.2675,40.1949,40.2312,47477.0
2016-02-09 12:50:00,55.41,55.46,55.31,55.31,58710.0,40.2312,40.2675,40.1586,40.1586,58710.0
2016-02-09 13:00:00,55.32,55.43,55.3,55.33,44828.0,40.1659,40.2458,40.1514,40.1732,44828.0
2016-02-09 13:10:00,55.32,55.33,55.23,55.32,37941.0,40.1659,40.1732,40.1005,40.1659,37941.0
2016-02-09 13:20:00,55.33,55.37,55.3,55.3,39879.0,40.1732,40.2022,40.1514,40.1514,39879.0
2016-02-09 13:30:00,55.31,55.44,55.31,55.41,99083.0,40.1586,40.253,40.1586,40.2312,99083.0
2016-02-09 13:40:00,55.4,55.5,55.39,55.41,44134.0,40.224,40.2966,40.2167,40.2312,44134.0
2016-02-09 13:50:00,55.4,55.61,55.4,55.57,41520.0,40.224,40.3764,40.224,40.3474,41520.0
2016-02-09 14:00:00,55.58,55.85,55.55,55.79,89677.0,40.3547,40.5507,40.3329,40.5071,89677.0
2016-02-09 14:10:00,55.79,55.82,55.74,55.75,58669.0,40.5071,40.5289,40.4708,40.4781,58669.0
2016-02-09 14:20:00,55.75,55.76,55.65,55.71,58782.0,40.4781,40.4854,40.4055,40.4491,58782.0
2016-02-09 14:30:00,55.71,55.98,55.7,55.98,97615.0,40.4491,40.6451,40.4418,40.6451,97615.0
2016-02-09 14:40:00,55.97,56.06,55.82,55.84,111165.0,40.6378,40.7032,40.5289,40.5434,111165.0
2016-02-09 14:50:00,55.84,56.02,55.84,56.0,83300.0,40.5434,40.6741,40.5434,40.6596,83300.0
2016-02-09 15:00:00,56.0,56.23,55.98,56.19,103524.0,40.6596,40.8266,40.6451,40.7976,103524.0
2016-02-09 15:10:00,56.19,56.21,56.08,56.08,172096.0,40.7976,40.8121,40.7177,40.7177,172096.0
2016-02-09 15:20:00,56.08,56.16,55.99,56.05,106171.0,40.7177,40.7758,40.6524,40.6959,106171.0
2016-02-09 15:30:00,56.03,56.11,55.93,56.01,108365.0,40.6814,40.7395,40.6088,40.6669,108365.0
2016-02-09 15:40:00,56.01,56.03,55.79,55.94,145463.0,40.6669,40.6814,40.5071,40.616,145463.0
2016-02-09 15:50:00,55.94,55.99,55.9,55.94,214828.0,40.616,40.6524,40.587,40.616,214828.0
2016-02-10 09:30:00,56.16,56.74,56.04,56.74,214137.0,40.7758,41.1969,40.6887,41.1969,214137.0
2016-02-10 09:40:00,56.74,56.87,56.64,56.77,107847.0,41.1969,41.2913,41.1243,41.2187,107847.0
2016-02-10 09:50:00,56.76,56.88,56.75,56.81,67868.0,41.2114,41.2986,41.2042,41.2477,67868.0
2016-02-10 10:00:00,56.81,56.98,56.8,56.97,74366.0,41.2477,41.3712,41.2405,41.3639,74366.0
2016-02-10 10:10:00,56.98,57.02,56.87,56.93,109892.0,41.3712,41.4002,41.2913,41.3349,109892.0
2016-02-10 10:20:00,56.93,56.94,56.72,56.77,66564.0,41.3349,41.3421,41.1824,41.2187,66564.0
2016-02-10 10:30:00,56.78,56.86,56.75,56.82,78381.0,41.2259,41.284,41.2042,41.255,78381.0
2016-02-10 10:40:00,56.81,56.82,56.66,56.71,47674.0,41.2477,41.255,41.1388,41.1751,47674.0
2016-02-10 10:50:00,56.7,56.74,56.47,56.53,54436.0,41.1679,41.1969,41.0009,41.0444,54436.0
2016-02-10 11:00:00,56.53,56.58,56.34,56.36,31124.0,41.0444,41.0807,40.9065,40.921,31124.0
2016-02-10 11:10:00,56.38,56.5,56.34,56.48,27108.0,40.9355,41.0226,40.9065,41.0081,27108.0
2016-02-10 11:20:00,56.46,56.55,56.4,56.42,38644.0,40.9936,41.0589,40.95,40.9646,38644.0
2016-02-10 11:30:00,56.42,56.49,56.37,56.39,39896.0,40.9646,41.0154,40.9283,40.9428,39896.0
2016-02-10 11:40:00,56.36,56.51,56.36,56.5,34194.0,40.921,41.0299,40.921,41.0226,34194.0
2016-02-10 11:50:00,56.49,56.56,56.44,56.45,20515.0,41.0154,41.0662,40.9791,40.9863,20515.0
2016-02-10 12:00:00,56.46,56.51,56.42,56.51,22202.0,40.9936,41.0299,40.9646,41.0299,22202.0
2016-02-10 12:10:00,56.5,56.54,56.45,56.54,36277.0,41.0226,41.0517,40.9863,41.0517,36277.0
2016-02-10 12:20:00,56.54,56.61,56.51,56.6,33080.0,41.0517,41.1025,41.0299,41.0953,33080.0
2016-02-10 12:30:00,56.59,56.66,56.53,56.6,43449.0,41.088,41.1388,41.0444,41.0953,43449.0
2016-02-10 12:40:00,56.6,56.67,56.59,56.61,21999.0,41.0953,41.1461,41.088,41.1025,21999.0
2016-02-10 12:50:00,56.62,56.64,56.49,56.61,28213.0,41.1098,41.1243,41.0154,41.1025,28213.0
2016-02-10 13:00:00,56.61,56.67,56.51,56.52,31718.0,41.1025,41.1461,41.0299,41.0372,31718.0
2016-02-10 13:10:00,56.52,56.53,56.46,56.52,29232.0,41.0372,41.0444,40.9936,41.0372,29232.0
2016-02-10 13:20:00,56.52,56.54,56.35,56.38,46505.0,41.0372,41.0517,40.9137,40.9355,46505.0
2016-02-10 13:30:00,56.39,56.39,56.3,56.31,35499.0,40.9428,40.9428,40.8774,40.8847,35499.0
2016-02-10 13:40:00,56.3,56.36,56.27,56.3,32256.0,40.8774,40.921,40.8557,40.8774,32256.0
2016-02-10 13:50:00,56.3,56.31,56.23,56.29,25542.0,40.8774,40.8847,40.8266,40.8702,25542.0
2016-02-10 14:00:00,56.3,56.39,56.3,56.38,24789.0,40.8774,40.9428,40.8774,40.9355,24789.0
2016-02-10 14:10:00,56.38,56.41,56.34,56.39,35952.0,40.9355,40.9573,40.9065,40.9428,35952.0
2016-02-10 14:20:00,56.38,56.4,56.33,56.4,26793.0,40.9355,40.95,40.8992,40.95,26793.0
2016-02-10 14:30:00,56.4,56.47,56.35,56.35,31791.0,40.95,41.0009,40.9137,40.9137,31791.0
2016-02-10 14:40:00,56.35,56.35,56.1,56.1,250606.0,40.9137,40.9137,40.7322,40.7322,250606.0
2016-02-10 14:50:00,56.1,56.17,56.06,56.1,53084.0,40.7322,40.783,40.7032,40.7322,53084.0
2016-02-10 15:00:00,56.1,56.23,56.1,56.16,89346.0,40.7322,40.8266,40.7322,40.7758,89346.0
2016-02-10 15:10:00,56.16,56.26,55.98,56.01,116769.0,40.7758,40.8484,40.6451,40.6669,116769.0
2016-02-10 15:20:00,56.01,56.16,56.01,56.07,49237.0,40.6669,40.7758,40.6669,40.7104,49237.0
2016-02-10 15:30:00,56.07,56.14,56.02,56.03,60573.0,40.7104,40.7613,40.6741,40.6814,60573.0
2016-02-10 15:40:00,56.02,56.14,55.98,56.07,124259.0,40.6741,40.7613,40.6451,40.7104,124259.0
2016-02-10 15:50:00,56.07,56.14,55.99,56.09,263521.0,40.7104,40.7613,40.6524,40.725,263521.0
2016-02-11 09:30:00,55.4,55.64,55.36,55.6,88148.0,40.224,40.3982,40.1949,40.3692,88148.0
2016-02-11 09:40:00,55.58,55.85,55.57,55.57,69013.0,40.3547,40.5507,40.3474,40.3474,69013.0
2016-02-11 09:50:00,55.55,55.75,55.44,55.63,59950.0,40.3329,40.4781,40.253,40.391,59950.0
2016-02-11 10:00:00,55.6,55.61,55.45,55.54,55148.0,40.3692,40.3764,40.2603,40.3256,55148.0
2016-02-11 10:10:00,55.56,55.65,55.43,55.48,58202.0,40.3401,40.4055,40.2458,40.2821,58202.0
2016-02-11 10:20:00,55.47,55.69,55.46,55.57,47285.0,40.2748,40.4345,40.2675,40.3474,47285.0
2016-02-11 10:30:00,55.58,55.82,55.58,55.73,79243.0,40.3547,40.5289,40.3547,40.4636,79243.0
2016-02-11 10:40:00,55.73,55.86,55.71,55.77,101421.0,40.4636,40.558,40.4491,40.4926,101421.0
2016-02-11 10:50:00,55.76,55.81,55.61,55.63,96188.0,40.4854,40.5217,40.3764,40.391,96188.0
2016-02-11 11:00:00,55.64,55.73,55.63,55.66,134523.0,40.3982,40.4636,40.391,40.4128,134523.0
2016-02-11 11:10:00,55.67,55.73,55.47,55.55,73740.0,40.42,40.4636,40.2748,40.3329,73740.0
2016-02-11 11:20:00,55.55,55.62,55.5,55.59,80467.0,40.3329,40.3837,40.2966,40.3619,80467.0
2016-02-11 11:30:00,55.59,55.62,55.38,55.52,48792.0,40.3619,40.3837,40.2095,40.3111,48792.0
2016-02-11 11:40:00,55.52,55.6,55.46,55.47,56921.0,40.3111,40.3692,40.2675,40.2748,56921.0
2016-02-11 11:50:00,55.46,55.63,55.46,55.6,52042.0,40.2675,40.391,40.2675,40.3692,52042.0
2016-02-11 12:00:00,55.6,55.63,55.53,55.54,53755.0,40.3692,40.391,40.3184,40.3256,53755.0
2016-02-11 12:10:00,55.53,55.62,55.41,55.44,47213.0,40.3184,40.3837,40.2312,40.253,47213.0
2016-02-11 12:20:00,55.43,55.6,55.42,55.6,58530.0,40.2458,40.3692,40.2385,40.3692,58530.0
2016-02-11 12:30:00,55.6,55.67,55.57,55.61,46810.0,40.3692,40.42,40.3474,40.3764,46810.0
2016-02-11 12:40:00,55.61,55.79,55.59,55.77,80016.0,40.3764,40.5071,40.3619,40.4926,80016.0
2016-02-11 12:50:00,55.78,55.93,55.77,55.87,52312.0,40.4999,40.6088,40.4926,40.5652,52312.0
2016-02-11 13:00:00,55.87,55.97,55.81,55.88,44320.0,40.5652,40.6378,40.5217,40.5725,44320.0
2016-02-11 13:10:00,55.87,55.96,55.81,55.85,29367.0,40.5652,40.6306,40.5217,40.5507,29367.0
2016-02-11 13:20:00,55.87,55.92,55.8,55.9,39704.0,40.5652,40.6015,40.5144,40.587,39704.0
2016-02-11 13:30:00,55.89,55.9,55.78,55.8,96038.0,40.5797,40.587,40.4999,40.5144,96038.0
2016-02-11 13:40:00,55.8,55.86,55.78,55.83,33472.0,40.5144,40.558,40.4999,40.5362,33472.0
2016-02-11 13:50:00,55.82,55.85,55.79,55.83,49224.0,40.5289,40.5507,40.5071,40.5362,49224.0
2016-02-11 14:00:00,55.83,55.86,55.78,55.8,95340.0,40.5362,40.558,40.4999,40.5144,95340.0
2016-02-11 14:10:00,55.8,55.83,55.69,55.72,89586.0,40.5144,40.5362,40.4345,40.4563,89586.0
2016-02-11 14:20:00,55.71,55.77,55.69,55.7,99956.0,40.4491,40.4926,40.4345,40.4418,99956.0
2016-02-11 14:30:00,55.69,55.94,55.67,55.93,73928.0,40.4345,40.616,40.42,40.6088,73928.0
2016-02-11 14:40:00,55.93,56.06,55.78,55.99,94020.0,40.6088,40.7032,40.4999,40.6524,94020.0
2016-02-11 14:50:00,56.04,56.16,55.94,55.98,50076.0,40.6887,40.7758,40.616,40.6451,50076.0
2016-02-11 15:00:00,55.99,56.02,55.87,55.98,76804.0,40.6524,40.6741,40.5652,40.6451,76804.0
2016-02-11 15:10:00,55.98,56.1,55.95,56.03,57101.0,40.6451,40.7322,40.6233,40.6814,57101.0
2016-02-11 15:20:00,56.03,56.13,56.0,56.12,66570.0,40.6814,40.754,40.6596,40.7467,66570.0
2016-02-11 15:30:00,56.11,56.24,55.96,56.23,61739.0,40.7395,40.8339,40.6306,40.8266,61739.0
2016-02-11 15:40:00,56.24,56.27,56.14,56.2,105642.0,40.8339,40.8557,40.7613,40.8048,105642.0
2016-02-11 15:50:00,56.2,56.24,55.96,55.97,206195.0,40.8048,40.8339,40.6306,40.6378,206195.0
2016-02-12 09:30:00,56.17,56.46,56.03,56.06,88860.0,40.783,40.9936,40.6814,40.7032,88860.0
2016-02-12 09:40:00,56.02,56.58,56.02,56.58,49572.0,40.6741,41.0807,40.6741,41.0807,49572.0
2016-02-12 09:50:00,56.6,56.73,56.52,56.68,51697.0,41.0953,41.1896,41.0372,41.1533,51697.0
2016-02-12 10:00:00,56.65,56.73,56.53,56.66,51591.0,41.1316,41.1896,41.0444,41.1388,51591.0
2016-02-12 10:10:00,56.66,56.79,56.66,56.79,36738.0,41.1388,41.2332,41.1388,41.2332,36738.0
2016-02-12 10:20:00,56.8,56.89,56.76,56.76,51568.0,41.2405,41.3058,41.2114,41.2114,51568.0
2016-02-12 10:30:00,56.75,56.8,56.68,56.74,57582.0,41.2042,41.2405,41.1533,41.1969,57582.0
2016-02-12 10:40:00,56.75,56.8,56.68,56.78,38856.0,41.2042,41.2405,41.1533,41.2259,38856.0
2016-02-12 10:50:00,56.78,56.81,56.68,56.75,47075.0,41.2259,41.2477,41.1533,41.2042,47075.0
2016-02-12 11:00:00,56.75,56.77,56.63,56.69,54421.0,41.2042,41.2187,41.117,41.1606,54421.0
2016-02-12 11:10:00,56.69,56.81,56.66,56.72,56777.0,41.1606,41.2477,41.1388,41.1824,56777.0
2016-02-12 11:20:00,56.72,56.77,56.68,56.69,36924.0,41.1824,41.2187,41.1533,41.1606,36924.0
2016-02-12 11:30:00,56.7,56.74,56.63,56.73,42194.0,41.1679,41.1969,41.117,41.1896,42194.0
2016-02-12 11:40:00,56.73,56.76,56.64,56.71,37380.0,41.1896,41.2114,41.1243,41.1751,37380.0
2016-02-12 11:50:00,56.7,56.71,56.5,56.5,83879.0,41.1679,41.1751,41.0226,41.0226,83879.0
2016-02-12 12:00:00,56.5,56.51,56.42,56.45,39839.0,41.0226,41.0299,40.9646,40.9863,39839.0
2016-02-12 12:10:00,56.45,56.54,56.45,56.47,67284.0,40.9863,41.0517,40.9863,41.0009,67284.0
2016-02-12 12:20:00,56.47,56.54,56.45,56.53,40929.0,41.0009,41.0517,40.9863,41.0444,40929.0
2016-02-12 12:30:00,56.53,56.59,56.5,56.55,45066.0,41.0444,41.088,41.0226,41.0589,45066.0
2016-02-12 12:40:00,56.55,56.6,56.52,56.53,28049.0,41.0589,41.0953,41.0372,41.0444,28049.0
2016-02-12 12:50:00,56.54,56.56,56.45,56.46,24686.0,41.0517,41.0662,40.9863,40.9936,24686.0
2016-02-12 13:00:00,56.46,56.53,56.31,56.35,47467.0,40.9936,41.0444,40.8847,40.9137,47467.0
2016-02-12 13:10:00,56.35,56.41,56.23,56.27,51273.0,40.9137,40.9573,40.8266,40.8557,51273.0
2016-02-12 13:20:00,56.28,56.4,56.27,56.39,67004.0,40.8629,40.95,40.8557,40.9428,67004.0
2016-02-12 13:30:00,56.39,56.51,56.38,56.46,58248.0,40.9428,41.0299,40.9355,40.9936,58248.0
2016-02-12 13:40:00,56.46,56.5,56.39,56.4,64511.0,40.9936,41.0226,40.9428,40.95,64511.0
2016-02-12 13:50:00,56.41,56.46,56.39,56.41,118839.0,40.9573,40.9936,40.9428,40.9573,118839.0
2016-02-12 14:00:00,56.41,56.43,56.34,56.38,129767.0,40.9573,40.9718,40.9065,40.9355,129767.0
2016-02-12 14:10:00,56.39,56.45,56.39,56.41,69101.0,40.9428,40.9863,40.9428,40.9573,69101.0
2016-02-12 14:20:00,56.41,56.57,56.4,56.52,46752.0,40.9573,41.0735,40.95,41.0372,46752.0
2016-02-12 14:30:00,56.52,56.55,56.47,56.51,30838.0,41.0372,41.0589,41.0009,41.0299,30838.0
2016-02-12 14:40:00,56.52,56.6,56.51,56.51,45258.0,41.0372,41.0953,41.0299,41.0299,45258.0
2016-02-12 14:50:00,56.51,56.57,56.5,56.55,30375.0,41.0299,41.0735,41.0226,41.0589,30375.0
2016-02-12 15:00:00,56.54,56.61,56.47,56.6,59973.0,41.0517,41.1025,41.0009,41.0953,59973.0
2016-02-12 15:10:00,56.59,56.78,56.59,56.78,74012.0,41.088,41.2259,41.088,41.2259,74012.0
2016-02-12 15:20:00,56.77,56.9,56.76,56.89,125048.0,41.2187,41.3131,41.2114,41.3058,125048.0
2016-02-12 15:30:00,56.89,56.89,56.78,56.81,104995.0,41.3058,41.3058,41.2259,41.2477,104995.0
2016-02-12 15:40:00,56.81,56.91,56.74,56.86,163942.0,41.2477,41.3203,41.1969,41.284,163942.0
2016-02-12 15:50:00,56.87,56.94,56.78,56.88,383317.0,41.2913,41.3421,41.2259,41.2986,383317.0
2016-02-16 09:30:00,57.0,57.2,56.34,57.05,241111.0,41.3857,41.5309,40.9065,41.422,241111.0
2016-02-16 09:40:00,57.04,57.25,56.93,57.14,93858.0,41.4147,41.5672,41.3349,41.4873,93858.0
2016-02-16 09:50:00,57.15,57.2,56.98,57.07,119868.0,41.4946,41.5309,41.3712,41.4365,119868.0
2016-02-16 10:00:00,57.06,57.07,56.8,56.86,148633.0,41.4292,41.4365,41.2405,41.284,148633.0
2016-02-16 10:10:00,56.86,57.04,56.79,56.97,125573.0,41.284,41.4147,41.2332,41.3639,125573.0
2016-02-16 10:20:00,56.97,57.1,56.97,57.06,52267.0,41.3639,41.4583,41.3639,41.4292,52267.0
2016-02-16 10:30:00,57.07,57.19,57.0,57.01,97651.0,41.4365,41.5236,41.3857,41.3929,97651.0
2016-02-16 10:40:00,57.01,57.33,57.01,57.26,103495.0,41.3929,41.6253,41.3929,41.5745,103495.0
2016-02-16 10:50:00,57.26,57.28,57.14,57.14,48104.0,41.5745,41.589,41.4873,41.4873,48104.0
2016-02-16 11:00:00,57.13,57.19,57.07,57.07,55825.0,41.4801,41.5236,41.4365,41.4365,55825.0
2016-02-16 11:10:00,57.08,57.14,57.02,57.07,52282.0,41.4438,41.4873,41.4002,41.4365,52282.0
2016-02-16 11:20:00,57.06,57.11,57.06,57.1,63961.0,41.4292,41.4655,41.4292,41.4583,63961.0
2016-02-16 11:30:00,57.1,57.34,57.09,57.34,83628.0,41.4583,41.6325,41.451,41.6325,83628.0
2016-02-16 11:40:00,57.34,57.35,57.22,57.24,50809.0,41.6325,41.6398,41.5454,41.5599,50809.0
2016-02-16 11:50:00,57.24,57.25,57.19,57.21,44635.0,41.5599,41.5672,41.5236,41.5382,44635.0
2016-02-16 12:00:00,57.21,57.29,57.2,57.22,79719.0,41.5382,41.5962,41.5309,41.5454,79719.0
2016-02-16 12:10:00,57.23,57.24,57.2,57.2,38802.0,41.5527,41.5599,41.5309,41.5309,38802.0
2016-02-16 12:20:00,57.2,57.3,57.2,57.26,43890.0,41.5309,41.6035,41.5309,41.5745,43890.0
2016-02-16 12:30:00,57.26,57.28,57.19,57.24,45059.0,41.5745,41.589,41.5236,41.5599,45059.0
2016-02-16 12:40:00,57.24,57.31,57.23,57.3,34294.0,41.5599,41.6108,41.5527,41.6035,34294.0
2016-02-16 12:50:00,57.29,57.37,57.26,57.36,31877.0,41.5962,41.6543,41.5745,41.6471,31877.0
2016-02-16 13:00:00,57.36,57.39,57.33,57.35,37826.0,41.6471,41.6688,41.6253,41.6398,37826.0
2016-02-16 13:10:00,57.35,57.38,57.35,57.35,22348.0,41.6398,41.6616,41.6398,41.6398,22348.0
2016-02-16 13:20:00,57.36,57.36,57.28,57.28,36671.0,41.6471,41.6471,41.589,41.589,36671.0
2016-02-16 13:30:00,57.28,57.28,57.2,57.2,33351.0,41.589,41.589,41.5309,41.5309,33351.0
2016-02-16 13:40:00,57.2,57.21,57.17,57.18,58011.0,41.5309,41.5382,41.5091,41.5164,58011.0
2016-02-16 13:50:00,57.19,57.24,57.16,57.19,43227.0,41.5236,41.5599,41.5018,41.5236,43227.0
2016-02-16 14:00:00,57.2,57.34,57.2,57.31,79332.0,41.5309,41.6325,41.5309,41.6108,79332.0
2016-02-16 14:10:00,57.31,57.45,57.31,57.45,60670.0,41.6108,41.7124,41.6108,41.7124,60670.0
2016-02-16 14:20:00,57.45,57.48,57.44,57.47,53664.0,41.7124,41.7342,41.7051,41.7269,53664.0
2016-02-16 14:30:00,57.47,57.48,57.4,57.4,48642.0,41.7269,41.7342,41.6761,41.6761,48642.0
2016-02-16 14:40:00,57.41,57.49,57.41,57.44,58233.0,41.6834,41.7414,41.6834,41.7051,58233.0
2016-02-16 14:50:00,57.44,57.47,57.43,57.44,49999.0,41.7051,41.7269,41.6979,41.7051,49999.0
2016-02-16 15:00:00,57.44,57.46,57.38,57.39,61971.0,41.7051,41.7197,41.6616,41.6688,61971.0
2016-02-16 15:10:00,57.38,57.49,57.38,57.49,88148.0,41.6616,41.7414,41.6616,41.7414,88148.0
2016-02-16 15:20:00,57.49,57.65,57.46,57.63,243625.0,41.7414,41.8576,41.7197,41.8431,243625.0
2016-02-16 15:30:00,57.62,57.63,57.46,57.46,93024.0,41.8358,41.8431,41.7197,41.7197,93024.0
2016-02-16 15:40:00,57.47,57.6,57.42,57.5,158675.0,41.7269,41.8213,41.6906,41.7487,158675.0
2016-02-16 15:50:00,57.51,57.7,57.51,57.66,453648.0,41.756,41.8939,41.756,41.8649,453648.0
2016-02-17 09:30:00,57.99,58.18,57.79,57.87,236556.0,42.1045,42.2424,41.9593,42.0174,236556.0
2016-02-17 09:40:00,57.85,58.05,57.84,57.94,111964.0,42.0028,42.148,41.9956,42.0682,111964.0
2016-02-17 09:50:00,57.94,58.02,57.83,58.01,138599.0,42.0682,42.1263,41.9883,42.119,138599.0
2016-02-17 10:00:00,58.02,58.04,57.92,57.94,134981.0,42.1263,42.1408,42.0537,42.0682,134981.0
2016-02-17 10:10:00,57.94,58.01,57.85,57.95,90029.0,42.0682,42.119,42.0028,42.0754,90029.0
2016-02-17 10:20:00,57.96,57.99,57.9,57.96,136182.0,42.0827,42.1045,42.0391,42.0827,136182.0
2016-02-17 10:30:00,57.96,58.08,57.95,58.02,420164.0,42.0827,42.1698,42.0754,42.1263,420164.0
2016-02-17 10:40:00,58.01,58.13,57.95,58.13,98643.0,42.119,42.2061,42.0754,42.2061,98643.0
2016-02-17 10:50:00,58.13,58.16,58.0,58.0,100839.0,42.2061,42.2279,42.1117,42.1117,100839.0
2016-02-17 11:00:00,58.0,58.02,57.84,57.85,107871.0,42.1117,42.1263,41.9956,42.0028,107871.0
2016-02-17 11:10:00,57.86,57.9,57.76,57.79,141843.0,42.0101,42.0391,41.9375,41.9593,141843.0
2016-02-17 11:20:00,57.78,57.84,57.77,57.8,128824.0,41.952,41.9956,41.9447,41.9665,128824.0
2016-02-17 11:30:00,57.8,57.81,57.57,57.66,166271.0,41.9665,41.9738,41.7995,41.8649,166271.0
2016-02-17 11:40:00,57.66,57.8,57.58,57.78,130508.0,41.8649,41.9665,41.8068,41.952,130508.0
2016-02-17 11:50:00,57.77,57.78,57.61,57.7,83377.0,41.9447,41.952,41.8286,41.8939,83377.0
2016-02-17 12:00:00,57.7,57.8,57.68,57.77,83481.0,41.8939,41.9665,41.8794,41.9447,83481.0
2016-02-17 12:10:00,57.77,57.91,57.71,57.9,69330.0,41.9447,42.0464,41.9012,42.0391,69330.0
2016-02-17 12:20:00,57.88,58.04,57.87,58.0,113768.0,42.0246,42.1408,42.0174,42.1117,113768.0
2016-02-17 12:30:00,58.02,58.06,58.0,58.01,78842.0,42.1263,42.1553,42.1117,42.119,78842.0
2016-02-17 12:40:00,58.01,58.09,57.95,58.08,130149.0,42.119,42.1771,42.0754,42.1698,130149.0
2016-02-17 12:50:00,58.07,58.08,57.88,57.9,75453.0,42.1626,42.1698,42.0246,42.0391,75453.0
2016-02-17 13:00:00,57.9,58.17,57.89,58.08,93571.0,42.0391,42.2352,42.0319,42.1698,93571.0
2016-02-17 13:10:00,58.08,58.2,58.03,58.2,91790.0,42.1698,42.257,42.1335,42.257,91790.0
2016-02-17 13:20:00,58.2,58.24,58.13,58.2,77278.0,42.257,42.286,42.2061,42.257,77278.0
2016-02-17 13:30:00,58.19,58.2,58.13,58.13,92456.0,42.2497,42.257,42.2061,42.2061,92456.0
2016-02-17 13:40:00,58.12,58.2,58.1,58.13,104022.0,42.1989,42.257,42.1843,42.2061,104022.0
2016-02-17 13:50:00,58.12,58.14,58.03,58.05,55853.0,42.1989,42.2134,42.1335,42.148,55853.0
2016-02-17 14:00:00,58.05,58.15,58.01,58.15,150980.0,42.148,42.2207,42.119,42.2207,150980.0
2016-02-17 14:10:00,58.15,58.38,58.15,58.3,88676.0,42.2207,42.3876,42.2207,42.3296,88676.0
2016-02-17 14:20:00,58.3,58.43,58.28,58.32,88320.0,42.3296,42.424,42.315,42.3441,88320.0
2016-02-17 14:30:00,58.31,58.36,58.24,58.24,68346.0,42.3368,42.3731,42.286,42.286,68346.0
2016-02-17 14:40:00,58.25,58.26,58.17,58.17,69607.0,42.2933,42.3005,42.2352,42.2352,69607.0
2016-02-17 14:50:00,58.18,58.18,58.08,58.09,57697.0,42.2424,42.2424,42.1698,42.1771,57697.0
2016-02-17 15:00:00,58.09,58.22,58.07,58.2,89107.0,42.1771,42.2715,42.1626,42.257,89107.0
2016-02-17 15:10:00,58.2,58.29,58.2,58.28,76487.0,42.257,42.3223,42.257,42.315,76487.0
2016-02-17 15:20:00,58.28,58.3,58.13,58.25,93161.0,42.315,42.3296,42.2061,42.2933,93161.0
2016-02-17 15:30:00,58.24,58.26,58.14,58.23,130021.0,42.286,42.3005,42.2134,42.2787,130021.0
2016-02-17 15:40:00,58.23,58.24,58.12,58.14,171696.0,42.2787,42.286,42.1989,42.2134,171696.0
2016-02-17 15:50:00,58.13,58.18,58.12,58.15,286828.0,42.2061,42.2424,42.1989,42.2207,286828.0
2016-02-18 09:30:00,58.11,58.19,57.84,58.13,96347.0,42.1916,42.2497,41.9956,42.2061,96347.0
2016-02-18 09:40:00,58.13,58.22,58.04,58.12,72867.0,42.2061,42.2715,42.1408,42.1989,72867.0
2016-02-18 09:50:00,58.1,58.19,58.06,58.19,52823.0,42.1843,42.2497,42.1553,42.2497,52823.0
2016-02-18 10:00:00,58.18,58.31,57.98,58.31,73438.0,42.2424,42.3368,42.0972,42.3368,73438.0
2016-02-18 10:10:00,58.31,58.44,58.3,58.4,107112.0,42.3368,42.4312,42.3296,42.4022,107112.0
2016-02-18 10:20:00,58.4,58.6,58.39,58.58,158655.0,42.4022,42.5474,42.3949,42.5329,158655.0
2016-02-18 10:30:00,58.6,58.6,58.46,58.54,64867.0,42.5474,42.5474,42.4457,42.5038,64867.0
2016-02-18 10:40:00,58.54,58.54,58.44,58.47,46725.0,42.5038,42.5038,42.4312,42.453,46725.0
2016-02-18 10:50:00,58.47,58.52,58.24,58.24,46295.0,42.453,42.4893,42.286,42.286,46295.0
2016-02-18 11:00:00,58.23,58.28,58.17,58.24,73240.0,42.2787,42.315,42.2352,42.286,73240.0
2016-02-18 11:10:00,58.23,58.34,58.2,58.26,62164.0,42.2787,42.3586,42.257,42.3005,62164.0
2016-02-18 11:20:00,58.26,58.3,58.2,58.25,56953.0,42.3005,42.3296,42.257,42.2933,56953.0
2016-02-18 11:30:00,58.25,58.28,58.15,58.26,73179.0,42.2933,42.315,42.2207,42.3005,73179.0
2016-02-18 11:40:00,58.25,58.38,58.24,58.38,47319.0,42.2933,42.3876,42.286,42.3876,47319.0
2016-02-18 11:50:00,58.38,58.54,58.37,58.53,36834.0,42.3876,42.5038,42.3804,42.4966,36834.0
2016-02-18 12:00:00,58.52,58.57,58.49,58.56,34954.0,42.4893,42.5256,42.4675,42.5183,34954.0
2016-02-18 12:10:00,58.57,58.58,58.47,58.48,48097.0,42.5256,42.5329,42.453,42.4603,48097.0
2016-02-18 12:20:00,58.47,58.54,58.47,58.47,33216.0,42.453,42.5038,42.453,42.453,33216.0
2016-02-18 12:30:00,58.46,58.46,58.36,58.38,17917.0,42.4457,42.4457,42.3731,42.3876,17917.0
2016-02-18 12:40:00,58.38,58.42,58.35,58.41,23528.0,42.3876,42.4167,42.3659,42.4094,23528.0
2016-02-18 12:50:00,58.4,58.44,58.38,58.38,31233.0,42.4022,42.4312,42.3876,42.3876,31233.0
2016-02-18 13:00:00,58.38,58.48,58.38,58.48,37411.0,42.3876,42.4603,42.3876,42.4603,37411.0
2016-02-18 13:10:00,58.48,58.48,58.33,58.34,20503.0,42.4603,42.4603,42.3513,42.3586,20503.0
2016-02-18 13:20:00,58.33,58.38,58.29,58.37,35949.0,42.3513,42.3876,42.3223,42.3804,35949.0
2016-02-18 13:30:00,58.38,58.49,58.37,58.48,41421.0,42.3876,42.4675,42.3804,42.4603,41421.0
2016-02-18 13:40:00,58.48,58.56,58.46,58.51,49332.0,42.4603,42.5183,42.4457,42.482,49332.0
2016-02-18 13:50:00,58.52,58.58,58.48,58.52,49700.0,42.4893,42.5329,42.4603,42.4893,49700.0
2016-02-18 14:00:00,58.5,58.6,58.48,58.55,46991.0,42.4748,42.5474,42.4603,42.5111,46991.0
2016-02-18 14:10:00,58.55,58.62,58.54,58.61,54015.0,42.5111,42.5619,42.5038,42.5546,54015.0
2016-02-18 14:20:00,58.62,58.69,58.61,58.63,50996.0,42.5619,42.6127,42.5546,42.5692,50996.0
2016-02-18 14:30:00,58.63,58.7,58.62,58.66,56248.0,42.5692,42.62,42.5619,42.5909,56248.0
2016-02-18 14:40:00,58.65,58.72,58.64,58.71,53287.0,42.5837,42.6345,42.5764,42.6272,53287.0
2016-02-18 14:50:00,58.7,58.75,58.66,58.66,50339.0,42.62,42.6563,42.5909,42.5909,50339.0
2016-02-18 15:00:00,58.66,58.69,58.59,58.59,64790.0,42.5909,42.6127,42.5401,42.5401,64790.0
2016-02-18 15:10:00,58.6,58.67,58.58,58.66,61429.0,42.5474,42.5982,42.5329,42.5909,61429.0
2016-02-18 15:20:00,58.67,58.67,58.55,58.61,48424.0,42.5982,42.5982,42.5111,42.5546,48424.0
2016-02-18 15:30:00,58.6,58.62,58.53,58.57,65540.0,42.5474,42.5619,42.4966,42.5256,65540.0
2016-02-18 15:40:00,58.57,58.59,58.4,58.42,97839.0,42.5256,42.5401,42.4022,42.4167,97839.0
2016-02-18 15:50:00,58.42,58.63,58.42,58.59,296183.0,42.4167,42.5692,42.4167,42.5401,296183.0
2016-02-19 09:30:00,58.53,58.75,58.36,58.39,287942.0,42.4966,42.6563,42.3731,42.3949,287942.0
2016-02-19 09:40:00,58.39,58.57,58.2,58.57,54696.0,42.3949,42.5256,42.257,42.5256,54696.0
2016-02-19 09:50:00,58.55,58.74,58.52,58.72,69877.0,42.5111,42.649,42.4893,42.6345,69877.0
2016-02-19 10:00:00,58.73,58.87,58.69,58.86,82280.0,42.6418,42.7434,42.6127,42.7362,82280.0
2016-02-19 10:10:00,58.86,59.06,58.83,59.02,194346.0,42.7362,42.8814,42.7144,42.8523,194346.0
2016-02-19 10:20:00,59.02,59.04,58.93,58.97,41287.0,42.8523,42.8668,42.787,42.816,41287.0
2016-02-19 10:30:00,58.98,59.14,58.95,59.11,66082.0,42.8233,42.9395,42.8015,42.9177,66082.0
2016-02-19 10:40:00,59.1,59.1,58.89,58.91,38205.0,42.9104,42.9104,42.7579,42.7725,38205.0
2016-02-19 10:50:00,58.92,58.99,58.85,58.91,52367.0,42.7797,42.8305,42.7289,42.7725,52367.0
2016-02-19 11:00:00,58.9,58.9,58.78,58.84,39116.0,42.7652,42.7652,42.6781,42.7216,39116.0
2016-02-19 11:10:00,58.85,58.88,58.75,58.84,43254.0,42.7289,42.7507,42.6563,42.7216,43254.0
2016-02-19 11:20:00,58.85,58.89,58.74,58.88,30272.0,42.7289,42.7579,42.649,42.7507,30272.0
2016-02-19 11:30:00,58.88,58.98,58.88,58.93,41918.0,42.7507,42.8233,42.7507,42.787,41918.0
2016-02-19 11:40:00,58.93,58.97,58.78,58.78,34870.0,42.787,42.816,42.6781,42.6781,34870.0
2016-02-19 11:50:00,58.79,58.88,58.67,58.72,38038.0,42.6853,42.7507,42.5982,42.6345,38038.0
2016-02-19 12:00:00,58.73,58.78,58.66,58.67,31703.0,42.6418,42.6781,42.5909,42.5982,31703.0
2016-02-19 12:10:00,58.67,58.73,58.65,58.68,26228.0,42.5982,42.6418,42.5837,42.6055,26228.0
2016-02-19 12:20:00,58.68,58.71,58.6,58.61,23959.0,42.6055,42.6272,42.5474,42.5546,23959.0
2016-02-19 12:30:00,58.62,58.65,58.59,58.62,23119.0,42.5619,42.5837,42.5401,42.5619,23119.0
2016-02-19 12:40:00,58.62,58.68,58.6,58.68,24601.0,42.5619,42.6055,42.5474,42.6055,24601.0
2016-02-19 12:50:00,58.68,58.69,58.59,58.64,25568.0,42.6055,42.6127,42.5401,42.5764,25568.0
2016-02-19 13:00:00,58.64,58.66,58.57,58.59,16411.0,42.5764,42.5909,42.5256,42.5401,16411.0
2016-02-19 13:10:00,58.6,58.62,58.58,58.58,18868.0,42.5474,42.5619,42.5329,42.5329,18868.0
2016-02-19 13:20:00,58.59,58.63,58.59,58.61,23937.0,42.5401,42.5692,42.5401,42.5546,23937.0
2016-02-19 13:30:00,58.6,58.74,58.6,58.72,34170.0,42.5474,42.649,42.5474,42.6345,34170.0
2016-02-19 13:40:00,58.73,58.74,58.61,58.62,23020.0,42.6418,42.649,42.5546,42.5619,23020.0
2016-02-19 13:50:00,58.63,58.67,58.62,58.63,23722.0,42.5692,42.5982,42.5619,42.5692,23722.0
2016-02-19 14:00:00,58.63,58.73,58.61,58.71,42799.0,42.5692,42.6418,42.5546,42.6272,42799.0
2016-02-19 14:10:00,58.7,58.74,58.67,58.69,25685.0,42.62,42.649,42.5982,42.6127,25685.0
2016-02-19 14:20:00,58.69,58.75,58.66,58.69,30679.0,42.6127,42.6563,42.5909,42.6127,30679.0
2016-02-19 14:30:00,58.69,58.7,58.6,58.64,28498.0,42.6127,42.62,42.5474,42.5764,28498.0
2016-02-19 14:40:00,58.63,58.64,58.58,58.62,32940.0,42.5692,42.5764,42.5329,42.5619,32940.0
2016-02-19 14:50:00,58.62,58.64,58.54,58.56,30415.0,42.5619,42.5764,42.5038,42.5183,30415.0
2016-02-19 15:00:00,58.57,58.68,58.57,58.67,73943.0,42.5256,42.6055,42.5256,42.5982,73943.0
2016-02-19 15:10:00,58.68,58.71,58.58,58.59,48380.0,42.6055,42.6272,42.5329,42.5401,48380.0
2016-02-19 15:20:00,58.59,58.67,58.59,58.67,65900.0,42.5401,42.5982,42.5401,42.5982,65900.0
2016-02-19 15:30:00,58.67,58.71,58.64,58.71,45348.0,42.5982,42.6272,42.5764,42.6272,45348.0
2016-02-19 15:40:00,58.71,58.75,58.68,58.71,75344.0,42.6272,42.6563,42.6055,42.6272,75344.0
2016-02-19 15:50:00,58.72,58.74,58.68,58.72,160932.0,42.6345,42.649,42.6055,42.6345,160932.0
2016-02-22 09:30:00,58.96,59.09,58.87,58.89,166840.0,42.8088,42.9032,42.7434,42.7579,166840.0
2016-02-22 09:40:00,58.89,59.0,58.8,58.8,69467.0,42.7579,42.8378,42.6926,42.6926,69467.0
2016-02-22 09:50:00,58.8,58.81,58.72,58.76,59442.0,42.6926,42.6999,42.6345,42.6636,59442.0
2016-02-22 10:00:00,58.75,58.88,58.72,58.74,84387.0,42.6563,42.7507,42.6345,42.649,84387.0
2016-02-22 10:10:00,58.74,58.76,58.63,58.65,105308.0,42.649,42.6636,42.5692,42.5837,105308.0
2016-02-22 10:20:00,58.65,58.65,58.49,58.52,117179.0,42.5837,42.5837,42.4675,42.4893,117179.0
2016-02-22 10:30:00,58.52,58.55,58.38,58.4,94095.0,42.4893,42.5111,42.3876,42.4022,94095.0
2016-02-22 10:40:00,58.4,58.47,58.39,58.45,53912.0,42.4022,42.453,42.3949,42.4385,53912.0
2016-02-22 10:50:00,58.45,58.46,58.34,58.35,69272.0,42.4385,42.4457,42.3586,42.3659,69272.0
2016-02-22 11:00:00,58.35,58.38,58.29,58.37,142665.0,42.3659,42.3876,42.3223,42.3804,142665.0
2016-02-22 11:10:00,58.37,58.46,58.37,58.43,69355.0,42.3804,42.4457,42.3804,42.424,69355.0
2016-02-22 11:20:00,58.44,58.49,58.38,58.49,55213.0,42.4312,42.4675,42.3876,42.4675,55213.0
2016-02-22 11:30:00,58.5,58.55,58.45,58.49,76561.0,42.4748,42.5111,42.4385,42.4675,76561.0
2016-02-22 11:40:00,58.49,58.51,58.43,58.5,90894.0,42.4675,42.482,42.424,42.4748,90894.0
2016-02-22 11:50:00,58.49,58.61,58.47,58.59,72856.0,42.4675,42.5546,42.453,42.5401,72856.0
2016-02-22 12:00:00,58.59,58.6,58.55,58.55,39786.0,42.5401,42.5474,42.5111,42.5111,39786.0
2016-02-22 12:10:00,58.55,58.57,58.54,58.55,39424.0,42.5111,42.5256,42.5038,42.5111,39424.0
2016-02-22 12:20:00,58.55,58.55,58.49,58.5,51006.0,42.5111,42.5111,42.4675,42.4748,51006.0
2016-02-22 12:30:00,58.5,58.53,58.46,58.49,61335.0,42.4748,42.4966,42.4457,42.4675,61335.0
2016-02-22 12:40:00,58.5,58.58,58.46,58.55,101255.0,42.4748,42.5329,42.4457,42.5111,101255.0
2016-02-22 12:50:00,58.55,58.56,58.47,58.48,43982.0,42.5111,42.5183,42.453,42.4603,43982.0
2016-02-22 13:00:00,58.48,58.54,58.45,58.54,48227.0,42.4603,42.5038,42.4385,42.5038,48227.0
2016-02-22 13:10:00,58.54,58.54,58.47,58.49,34790.0,42.5038,42.5038,42.453,42.4675,34790.0
2016-02-22 13:20:00,58.49,58.5,58.45,58.48,22425.0,42.4675,42.4748,42.4385,42.4603,22425.0
2016-02-22 13:30:00,58.48,58.54,58.45,58.53,67631.0,42.4603,42.5038,42.4385,42.4966,67631.0
2016-02-22 13:40:00,58.52,58.6,58.52,58.59,56179.0,42.4893,42.5474,42.4893,42.5401,56179.0
2016-02-22 13:50:00,58.59,58.6,58.54,58.57,61453.0,42.5401,42.5474,42.5038,42.5256,61453.0
2016-02-22 14:00:00,58.58,58.59,58.51,58.51,87378.0,42.5329,42.5401,42.482,42.482,87378.0
2016-02-22 14:10:00,58.51,58.52,58.46,58.46,65435.0,42.482,42.4893,42.4457,42.4457,65435.0
2016-02-22 14:20:00,58.46,58.51,58.44,58.49,87050.0,42.4457,42.482,42.4312,42.4675,87050.0
2016-02-22 14:30:00,58.5,58.5,58.42,58.42,72816.0,42.4748,42.4748,42.4167,42.4167,72816.0
2016-02-22 14:40:00,58.42,58.43,58.38,58.4,42653.0,42.4167,42.424,42.3876,42.4022,42653.0
2016-02-22 14:50:00,58.4,58.41,58.29,58.3,80333.0,42.4022,42.4094,42.3223,42.3296,80333.0
2016-02-22 15:00:00,58.3,58.31,58.27,58.28,79998.0,42.3296,42.3368,42.3078,42.315,79998.0
2016-02-22 15:10:00,58.29,58.31,58.26,58.3,87707.0,42.3223,42.3368,42.3005,42.3296,87707.0
2016-02-22 15:20:00,58.31,58.32,58.29,58.3,99397.0,42.3368,42.3441,42.3223,42.3296,99397.0
2016-02-22 15:30:00,58.3,58.32,58.28,58.3,135586.0,42.3296,42.3441,42.315,42.3296,135586.0
2016-02-22 15:40:00,58.29,58.38,58.29,58.32,158872.0,42.3223,42.3876,42.3223,42.3441,158872.0
2016-02-22 15:50:00,58.33,58.37,58.28,58.36,329241.0,42.3513,42.3804,42.315,42.3731,329241.0
2016-02-23 09:30:00,58.29,58.53,58.26,58.44,157768.0,42.3223,42.4966,42.3005,42.4312,157768.0
2016-02-23 09:40:00,58.44,58.53,58.39,58.5,99150.0,42.4312,42.4966,42.3949,42.4748,99150.0
2016-02-23 09:50:00,58.48,58.53,58.4,58.48,30015.0,42.4603,42.4966,42.4022,42.4603,30015.0
2016-02-23 10:00:00,58.48,58.55,58.46,58.51,28146.0,42.4603,42.5111,42.4457,42.482,28146.0
2016-02-23 10:10:00,58.53,58.6,58.47,58.57,81058.0,42.4966,42.5474,42.453,42.5256,81058.0
2016-02-23 10:20:00,58.57,58.64,58.56,58.64,45217.0,42.5256,42.5764,42.5183,42.5764,45217.0
2016-02-23 10:30:00,58.64,58.69,58.6,58.65,71982.0,42.5764,42.6127,42.5474,42.5837,71982.0
2016-02-23 10:40:00,58.65,58.75,58.64,58.7,61925.0,42.5837,42.6563,42.5764,42.62,61925.0
2016-02-23 10:50:00,58.71,58.73,58.59,58.62,41017.0,42.6272,42.6418,42.5401,42.5619,41017.0
2016-02-23 11:00:00,58.6,58.63,58.48,58.48,58882.0,42.5474,42.5692,42.4603,42.4603,58882.0
2016-02-23 11:10:00,58.48,58.59,58.45,58.56,44051.0,42.4603,42.5401,42.4385,42.5183,44051.0
2016-02-23 11:20:00,58.56,58.7,58.55,58.67,48795.0,42.5183,42.62,42.5111,42.5982,48795.0
2016-02-23 11:30:00,58.67,58.71,58.6,58.7,28155.0,42.5982,42.6272,42.5474,42.62,28155.0
2016-02-23 11:40:00,58.7,58.75,58.64,58.71,30481.0,42.62,42.6563,42.5764,42.6272,30481.0
2016-02-23 11:50:00,58.72,58.77,58.69,58.75,42054.0,42.6345,42.6708,42.6127,42.6563,42054.0
2016-02-23 12:00:00,58.74,58.76,58.68,58.73,29809.0,42.649,42.6636,42.6055,42.6418,29809.0
2016-02-23 12:10:00,58.73,58.75,58.69,58.71,29820.0,42.6418,42.6563,42.6127,42.6272,29820.0
2016-02-23 12:20:00,58.71,58.73,58.68,58.7,33851.0,42.6272,42.6418,42.6055,42.62,33851.0
2016-02-23 12:30:00,58.69,58.7,58.63,58.63,24775.0,42.6127,42.62,42.5692,42.5692,24775.0
2016-02-23 12:40:00,58.63,58.65,58.61,58.63,21912.0,42.5692,42.5837,42.5546,42.5692,21912.0
2016-02-23 12:50:00,58.64,58.74,58.64,58.73,31431.0,42.5764,42.649,42.5764,42.6418,31431.0
2016-02-23 13:00:00,58.73,58.77,58.68,58.75,54091.0,42.6418,42.6708,42.6055,42.6563,54091.0
2016-02-23 13:10:00,58.76,58.78,58.71,58.72,26408.0,42.6636,42.6781,42.6272,42.6345,26408.0
2016-02-23 13:20:00,58.71,58.74,58.7,58.74,14409.0,42.6272,42.649,42.62,42.649,14409.0
2016-02-23 13:30:00,58.74,58.74,58.65,58.65,24076.0,42.649,42.649,42.5837,42.5837,24076.0
2016-02-23 13:40:00,58.66,58.68,58.63,58.63,30051.0,42.5909,42.6055,42.5692,42.5692,30051.0
2016-02-23 13:50:00,58.64,58.71,58.63,58.71,90733.0,42.5764,42.6272,42.5692,42.6272,90733.0
2016-02-23 14:00:00,58.7,58.74,58.69,58.7,32209.0,42.62,42.649,42.6127,42.62,32209.0
2016-02-23 14:10:00,58.7,58.77,58.7,58.76,37698.0,42.62,42.6708,42.62,42.6636,37698.0
2016-02-23 14:20:00,58.76,58.82,58.74,58.76,44100.0,42.6636,42.7071,42.649,42.6636,44100.0
2016-02-23 14:30:00,58.76,58.84,58.72,58.83,95846.0,42.6636,42.7216,42.6345,42.7144,95846.0
2016-02-23 14:40:00,58.84,58.87,58.81,58.86,55169.0,42.7216,42.7434,42.6999,42.7362,55169.0
2016-02-23 14:50:00,58.86,58.87,58.75,58.78,30937.0,42.7362,42.7434,42.6563,42.6781,30937.0
2016-02-23 15:00:00,58.78,58.79,58.72,58.77,65082.0,42.6781,42.6853,42.6345,42.6708,65082.0
2016-02-23 15:10:00,58.77,58.79,58.75,58.77,59741.0,42.6708,42.6853,42.6563,42.6708,59741.0
2016-02-23 15:20:00,58.77,58.79,58.73,58.77,50235.0,42.6708,42.6853,42.6418,42.6708,50235.0
2016-02-23 15:30:00,58.77,58.9,58.77,58.9,60612.0,42.6708,42.7652,42.6708,42.7652,60612.0
2016-02-23 15:40:00,58.91,58.92,58.82,58.88,85937.0,42.7725,42.7797,42.7071,42.7507,85937.0
2016-02-23 15:50:00,58.88,58.92,58.79,58.81,157800.0,42.7507,42.7797,42.6853,42.6999,157800.0
2016-02-24 09:30:00,58.53,58.6,58.26,58.47,129028.0,42.4966,42.5474,42.3005,42.453,129028.0
2016-02-24 09:40:00,58.46,58.65,58.36,58.42,94081.0,42.4457,42.5837,42.3731,42.4167,94081.0
2016-02-24 09:50:00,58.4,58.49,58.31,58.38,44322.0,42.4022,42.4675,42.3368,42.3876,44322.0
2016-02-24 10:00:00,58.37,58.37,58.23,58.29,30994.0,42.3804,42.3804,42.2787,42.3223,30994.0
2016-02-24 10:10:00,58.35,58.48,58.35,58.43,31723.0,42.3659,42.4603,42.3659,42.424,31723.0
2016-02-24 10:20:00,58.45,58.53,58.4,58.5,40382.0,42.4385,42.4966,42.4022,42.4748,40382.0
2016-02-24 10:30:00,58.53,58.61,58.35,58.59,67054.0,42.4966,42.5546,42.3659,42.5401,67054.0
2016-02-24 10:40:00,58.6,58.69,58.56,58.69,74842.0,42.5474,42.6127,42.5183,42.6127,74842.0
2016-02-24 10:50:00,58.69,58.77,58.65,58.76,39543.0,42.6127,42.6708,42.5837,42.6636,39543.0
2016-02-24 11:00:00,58.76,58.76,58.6,58.62,30604.0,42.6636,42.6636,42.5474,42.5619,30604.0
2016-02-24 11:10:00,58.64,58.67,58.48,58.49,45471.0,42.5764,42.5982,42.4603,42.4675,45471.0
2016-02-24 11:20:00,58.51,58.52,58.45,58.46,42006.0,42.482,42.4893,42.4385,42.4457,42006.0
2016-02-24 11:30:00,58.46,58.5,58.45,58.46,30726.0,42.4457,42.4748,42.4385,42.4457,30726.0
2016-02-24 11:40:00,58.46,58.5,58.43,58.45,23366.0,42.4457,42.4748,42.424,42.4385,23366.0
2016-02-24 11:50:00,58.45,58.5,58.45,58.48,25310.0,42.4385,42.4748,42.4385,42.4603,25310.0
2016-02-24 12:00:00,58.48,58.49,58.41,58.42,61931.0,42.4603,42.4675,42.4094,42.4167,61931.0
2016-02-24 12:10:00,58.41,58.43,58.33,58.35,32561.0,42.4094,42.424,42.3513,42.3659,32561.0
2016-02-24 12:20:00,58.35,58.36,58.26,58.26,25311.0,42.3659,42.3731,42.3005,42.3005,25311.0
2016-02-24 12:30:00,58.27,58.27,58.19,58.22,67441.0,42.3078,42.3078,42.2497,42.2715,67441.0
2016-02-24 12:40:00,58.23,58.27,58.21,58.26,37717.0,42.2787,42.3078,42.2642,42.3005,37717.0
2016-02-24 12:50:00,58.26,58.35,58.25,58.34,43596.0,42.3005,42.3659,42.2933,42.3586,43596.0
2016-02-24 13:00:00,58.34,58.43,58.31,58.35,43833.0,42.3586,42.424,42.3368,42.3659,43833.0
2016-02-24 13:10:00,58.35,58.35,58.2,58.22,45995.0,42.3659,42.3659,42.257,42.2715,45995.0
2016-02-24 13:20:00,58.23,58.31,58.23,58.29,15831.0,42.2787,42.3368,42.2787,42.3223,15831.0
2016-02-24 13:30:00,58.29,58.35,58.25,58.34,20848.0,42.3223,42.3659,42.2933,42.3586,20848.0
2016-02-24 13:40:00,58.34,58.41,58.33,58.38,40298.0,42.3586,42.4094,42.3513,42.3876,40298.0
2016-02-24 13:50:00,58.39,58.45,58.37,58.44,34170.0,42.3949,42.4385,42.3804,42.4312,34170.0
2016-02-24 14:00:00,58.43,58.56,58.42,58.56,40709.0,42.424,42.5183,42.4167,42.5183,40709.0
2016-02-24 14:10:00,58.56,58.68,58.56,58.66,55334.0,42.5183,42.6055,42.5183,42.5909,55334.0
2016-02-24 14:20:00,58.66,58.75,58.64,58.7,49254.0,42.5909,42.6563,42.5764,42.62,49254.0
2016-02-24 14:30:00,58.7,58.74,58.67,58.72,26457.0,42.62,42.649,42.5982,42.6345,26457.0
2016-02-24 14:40:00,58.72,58.81,58.69,58.8,48088.0,42.6345,42.6999,42.6127,42.6926,48088.0
2016-02-24 14:50:00,58.81,58.82,58.74,58.74,35823.0,42.6999,42.7071,42.649,42.649,35823.0
2016-02-24 15:00:00,58.75,58.9,58.74,58.88,41726.0,42.6563,42.7652,42.649,42.7507,41726.0
2016-02-24 15:10:00,58.89,58.92,58.86,58.92,61222.0,42.7579,42.7797,42.7362,42.7797,61222.0
2016-02-24 15:20:00,58.93,59.0,58.89,58.96,40750.0,42.787,42.8378,42.7579,42.8088,40750.0
2016-02-24 15:30:00,58.95,58.96,58.89,58.94,47727.0,42.8015,42.8088,42.7579,42.7942,47727.0
2016-02-24 15:40:00,58.94,58.95,58.81,58.84,145618.0,42.7942,42.8015,42.6999,42.7216,145618.0
2016-02-24 15:50:00,58.85,58.99,58.85,58.96,222199.0,42.7289,42.8305,42.7289,42.8088,222199.0
2016-02-25 09:30:00,59.04,59.37,58.94,59.36,138473.0,42.8668,43.1065,42.7942,43.0992,138473.0
2016-02-25 09:40:00,59.36,59.68,59.34,59.63,152051.0,43.0992,43.3315,43.0847,43.2952,152051.0
2016-02-25 09:50:00,59.6,59.88,59.58,59.79,114310.0,43.2734,43.4767,43.2589,43.4114,114310.0
2016-02-25 10:00:00,59.79,59.8,59.59,59.63,142087.0,43.4114,43.4187,43.2662,43.2952,142087.0
2016-02-25 10:10:00,59.62,59.69,59.53,59.67,62928.0,43.288,43.3388,43.2226,43.3243,62928.0
2016-02-25 10:20:00,59.67,59.71,59.62,59.67,43417.0,43.3243,43.3533,43.288,43.3243,43417.0
2016-02-25 10:30:00,59.68,59.71,59.61,59.68,54727.0,43.3315,43.3533,43.2807,43.3315,54727.0
2016-02-25 10:40:00,59.67,59.79,59.65,59.77,50491.0,43.3243,43.4114,43.3097,43.3969,50491.0
2016-02-25 10:50:00,59.77,59.85,59.69,59.71,48723.0,43.3969,43.455,43.3388,43.3533,48723.0
2016-02-25 11:00:00,59.71,59.72,59.58,59.72,37801.0,43.3533,43.3606,43.2589,43.3606,37801.0
2016-02-25 11:10:00,59.72,59.84,59.7,59.78,55745.0,43.3606,43.4477,43.3461,43.4041,55745.0
2016-02-25 11:20:00,59.79,59.79,59.66,59.67,33779.0,43.4114,43.4114,43.317,43.3243,33779.0
2016-02-25 11:30:00,59.67,59.75,59.66,59.71,44286.0,43.3243,43.3824,43.317,43.3533,44286.0
2016-02-25 11:40:00,59.71,59.74,59.62,59.64,43455.0,43.3533,43.3751,43.288,43.3025,43455.0
2016-02-25 11:50:00,59.65,59.69,59.62,59.66,54027.0,43.3097,43.3388,43.288,43.317,54027.0
2016-02-25 12:00:00,59.66,59.71,59.64,59.71,81565.0,43.317,43.3533,43.3025,43.3533,81565.0
2016-02-25 12:10:00,59.71,59.85,59.71,59.79,33426.0,43.3533,43.455,43.3533,43.4114,33426.0
2016-02-25 12:20:00,59.79,59.8,59.77,59.78,34970.0,43.4114,43.4187,43.3969,43.4041,34970.0
2016-02-25 12:30:00,59.78,59.8,59.73,59.77,22318.0,43.4041,43.4187,43.3678,43.3969,22318.0
2016-02-25 12:40:00,59.77,59.78,59.72,59.78,16634.0,43.3969,43.4041,43.3606,43.4041,16634.0
2016-02-25 12:50:00,59.77,59.81,59.76,59.79,45222.0,43.3969,43.4259,43.3896,43.4114,45222.0
2016-02-25 13:00:00,59.78,59.8,59.76,59.78,32519.0,43.4041,43.4187,43.3896,43.4041,32519.0
2016-02-25 13:10:00,59.79,59.88,59.75,59.88,48540.0,43.4114,43.4767,43.3824,43.4767,48540.0
2016-02-25 13:20:00,59.88,59.92,59.86,59.9,53510.0,43.4767,43.5058,43.4622,43.4913,53510.0
2016-02-25 13:30:00,59.89,59.92,59.85,59.91,50166.0,43.484,43.5058,43.455,43.4985,50166.0
2016-02-25 13:40:00,59.92,59.98,59.91,59.94,30526.0,43.5058,43.5494,43.4985,43.5203,30526.0
2016-02-25 13:50:00,59.94,59.99,59.94,59.98,220182.0,43.5203,43.5566,43.5203,43.5494,220182.0
2016-02-25 14:00:00,59.98,59.99,59.93,59.97,39658.0,43.5494,43.5566,43.513,43.5421,39658.0
2016-02-25 14:10:00,59.98,60.08,59.97,60.08,176378.0,43.5494,43.622,43.5421,43.622,176378.0
2016-02-25 14:20:00,60.08,60.09,60.03,60.06,45879.0,43.622,43.6292,43.5857,43.6074,45879.0
2016-02-25 14:30:00,60.06,60.11,60.06,60.11,53718.0,43.6074,43.6437,43.6074,43.6437,53718.0
2016-02-25 14:40:00,60.11,60.11,60.06,60.08,38602.0,43.6437,43.6437,43.6074,43.622,38602.0
2016-02-25 14:50:00,60.08,60.09,60.01,60.02,44139.0,43.622,43.6292,43.5711,43.5784,44139.0
2016-02-25 15:00:00,60.02,60.13,60.02,60.13,46663.0,43.5784,43.6583,43.5784,43.6583,46663.0
2016-02-25 15:10:00,60.13,60.18,60.11,60.12,49777.0,43.6583,43.6946,43.6437,43.651,49777.0
2016-02-25 15:20:00,60.11,60.13,60.06,60.11,67211.0,43.6437,43.6583,43.6074,43.6437,67211.0
2016-02-25 15:30:00,60.11,60.13,60.05,60.09,75761.0,43.6437,43.6583,43.6002,43.6292,75761.0
2016-02-25 15:40:00,60.08,60.14,60.06,60.1,140947.0,43.622,43.6655,43.6074,43.6365,140947.0
2016-02-25 15:50:00,60.11,60.15,60.1,60.14,215187.0,43.6437,43.6728,43.6365,43.6655,215187.0
2016-02-26 09:30:00,60.05,60.15,59.82,59.82,202127.0,43.6002,43.6728,43.4332,43.4332,202127.0
2016-02-26 09:40:00,59.82,59.95,59.79,59.92,63578.0,43.4332,43.5276,43.4114,43.5058,63578.0
2016-02-26 09:50:00,59.93,60.01,59.87,60.0,30479.0,43.513,43.5711,43.4695,43.5639,30479.0
2016-02-26 10:00:00,60.01,60.03,59.83,59.85,46409.0,43.5711,43.5857,43.4404,43.455,46409.0
2016-02-26 10:10:00,59.85,59.87,59.66,59.68,49277.0,43.455,43.4695,43.317,43.3315,49277.0
2016-02-26 10:20:00,59.66,59.67,59.59,59.64,63930.0,43.317,43.3243,43.2662,43.3025,63930.0
2016-02-26 10:30:00,59.64,59.7,59.61,59.62,76336.0,43.3025,43.3461,43.2807,43.288,76336.0
2016-02-26 10:40:00,59.63,59.64,59.55,59.56,67681.0,43.2952,43.3025,43.2371,43.2444,67681.0
2016-02-26 10:50:00,59.56,59.61,59.51,59.59,38965.0,43.2444,43.2807,43.2081,43.2662,38965.0
2016-02-26 11:00:00,59.58,59.59,59.46,59.46,23360.0,43.2589,43.2662,43.1718,43.1718,23360.0
2016-02-26 11:10:00,59.46,59.51,59.44,59.45,34632.0,43.1718,43.2081,43.1573,43.1645,34632.0
2016-02-26 11:20:00,59.45,59.47,59.35,59.36,29486.0,43.1645,43.1791,43.0919,43.0992,29486.0
2016-02-26 11:30:00,59.37,59.39,59.17,59.19,107419.0,43.1065,43.121,42.9612,42.9758,107419.0
2016-02-26 11:40:00,59.2,59.2,59.07,59.08,36024.0,42.983,42.983,42.8886,42.8959,36024.0
2016-02-26 11:50:00,59.08,59.1,58.99,59.04,86947.0,42.8959,42.9104,42.8305,42.8668,86947.0
2016-02-26 12:00:00,59.04,59.05,58.92,58.95,41524.0,42.8668,42.8741,42.7797,42.8015,41524.0
2016-02-26 12:10:00,58.95,58.97,58.8,58.96,60136.0,42.8015,42.816,42.6926,42.8088,60136.0
2016-02-26 12:20:00,58.95,59.02,58.9,58.99,40788.0,42.8015,42.8523,42.7652,42.8305,40788.0
2016-02-26 12:30:00,58.99,59.04,58.97,58.98,43312.0,42.8305,42.8668,42.816,42.8233,43312.0
2016-02-26 12:40:00,58.98,59.0,58.93,58.95,34377.0,42.8233,42.8378,42.787,42.8015,34377.0
2016-02-26 12:50:00,58.95,59.06,58.94,59.03,29208.0,42.8015,42.8814,42.7942,42.8596,29208.0
2016-02-26 13:00:00,59.04,59.04,58.98,58.99,25997.0,42.8668,42.8668,42.8233,42.8305,25997.0
2016-02-26 13:10:00,59.0,59.0,58.88,58.9,31087.0,42.8378,42.8378,42.7507,42.7652,31087.0
2016-02-26 13:20:00,58.89,58.89,58.8,58.82,20150.0,42.7579,42.7579,42.6926,42.7071,20150.0
2016-02-26 13:30:00,58.82,58.86,58.82,58.82,25963.0,42.7071,42.7362,42.7071,42.7071,25963.0
2016-02-26 13:40:00,58.81,58.82,58.7,58.72,73361.0,42.6999,42.7071,42.62,42.6345,73361.0
2016-02-26 13:50:00,58.72,58.78,58.68,58.77,38431.0,42.6345,42.6781,42.6055,42.6708,38431.0
2016-02-26 14:00:00,58.77,58.83,58.77,58.8,46571.0,42.6708,42.7144,42.6708,42.6926,46571.0
2016-02-26 14:10:00,58.79,58.92,58.73,58.89,48430.0,42.6853,42.7797,42.6418,42.7579,48430.0
2016-02-26 14:20:00,58.88,58.94,58.86,58.9,41207.0,42.7507,42.7942,42.7362,42.7652,41207.0
2016-02-26 14:30:00,58.9,58.92,58.88,58.88,50168.0,42.7652,42.7797,42.7507,42.7507,50168.0
2016-02-26 14:40:00,58.88,59.0,58.88,58.98,45468.0,42.7507,42.8378,42.7507,42.8233,45468.0
2016-02-26 14:50:00,58.99,59.0,58.92,58.94,44810.0,42.8305,42.8378,42.7797,42.7942,44810.0
2016-02-26 15:00:00,58.94,59.14,58.93,59.13,57025.0,42.7942,42.9395,42.787,42.9322,57025.0
2016-02-26 15:10:00,59.13,59.16,59.11,59.11,49759.0,42.9322,42.954,42.9177,42.9177,49759.0
2016-02-26 15:20:00,59.11,59.14,59.04,59.05,49314.0,42.9177,42.9395,42.8668,42.8741,49314.0
2016-02-26 15:30:00,59.06,59.12,59.0,59.01,42529.0,42.8814,42.9249,42.8378,42.8451,42529.0
2016-02-26 15:40:00,59.01,59.07,59.0,59.02,81876.0,42.8451,42.8886,42.8378,42.8523,81876.0
2016-02-26 15:50:00,59.02,59.06,58.98,59.0,219790.0,42.8523,42.8814,42.8233,42.8378,219790.0
2016-02-29 09:30:00,58.93,58.96,58.72,58.75,68126.0,42.787,42.8088,42.6345,42.6563,68126.0
2016-02-29 09:40:00,58.75,58.89,58.75,58.88,54638.0,42.6563,42.7579,42.6563,42.7507,54638.0
2016-02-29 09:50:00,58.88,58.95,58.78,58.8,42267.0,42.7507,42.8015,42.6781,42.6926,42267.0
2016-02-29 10:00:00,58.77,58.81,58.67,58.68,37882.0,42.6708,42.6999,42.5982,42.6055,37882.0
2016-02-29 10:10:00,58.68,58.88,58.66,58.82,58980.0,42.6055,42.7507,42.5909,42.7071,58980.0
2016-02-29 10:20:00,58.84,58.99,58.83,58.94,30257.0,42.7216,42.8305,42.7144,42.7942,30257.0
2016-02-29 10:30:00,58.94,58.96,58.91,58.95,27118.0,42.7942,42.8088,42.7725,42.8015,27118.0
2016-02-29 10:40:00,58.96,59.06,58.94,59.05,38994.0,42.8088,42.8814,42.7942,42.8741,38994.0
2016-02-29 10:50:00,59.07,59.12,59.04,59.09,32589.0,42.8886,42.9249,42.8668,42.9032,32589.0
2016-02-29 11:00:00,59.1,59.15,59.08,59.09,26387.0,42.9104,42.9467,42.8959,42.9032,26387.0
2016-02-29 11:10:00,59.11,59.14,59.05,59.11,27160.0,42.9177,42.9395,42.8741,42.9177,27160.0
2016-02-29 11:20:00,59.11,59.19,59.1,59.16,21126.0,42.9177,42.9758,42.9104,42.954,21126.0
2016-02-29 11:30:00,59.16,59.34,59.15,59.33,51009.0,42.954,43.0847,42.9467,43.0774,51009.0
2016-02-29 11:40:00,59.33,59.33,59.25,59.27,29103.0,43.0774,43.0774,43.0193,43.0338,29103.0
2016-02-29 11:50:00,59.28,59.3,59.25,59.28,20314.0,43.0411,43.0556,43.0193,43.0411,20314.0
2016-02-29 12:00:00,59.28,59.31,59.24,59.24,19073.0,43.0411,43.0629,43.0121,43.0121,19073.0
2016-02-29 12:10:00,59.25,59.27,59.23,59.25,14731.0,43.0193,43.0338,43.0048,43.0193,14731.0
2016-02-29 12:20:00,59.25,59.26,59.19,59.21,26064.0,43.0193,43.0266,42.9758,42.9903,26064.0
2016-02-29 12:30:00,59.21,59.21,59.16,59.18,28191.0,42.9903,42.9903,42.954,42.9685,28191.0
2016-02-29 12:40:00,59.18,59.26,59.17,59.25,29927.0,42.9685,43.0266,42.9612,43.0193,29927.0
2016-02-29 12:50:00,59.24,59.3,59.23,59.29,33126.0,43.0121,43.0556,43.0048,43.0484,33126.0
2016-02-29 13:00:00,59.3,59.3,59.24,59.29,19314.0,43.0556,43.0556,43.0121,43.0484,19314.0
2016-02-29 13:10:00,59.28,59.28,59.23,59.28,28377.0,43.0411,43.0411,43.0048,43.0411,28377.0
2016-02-29 13:20:00,59.28,59.3,59.2,59.2,43943.0,43.0411,43.0556,42.983,42.983,43943.0
2016-02-29 13:30:00,59.19,59.23,59.16,59.23,30752.0,42.9758,43.0048,42.954,43.0048,30752.0
2016-02-29 13:40:00,59.23,59.23,59.18,59.2,41797.0,43.0048,43.0048,42.9685,42.983,41797.0
2016-02-29 13:50:00,59.2,59.21,59.16,59.18,14273.0,42.983,42.9903,42.954,42.9685,14273.0
2016-02-29 14:00:00,59.18,59.19,59.11,59.12,37935.0,42.9685,42.9758,42.9177,42.9249,37935.0
2016-02-29 14:10:00,59.12,59.13,59.06,59.06,31731.0,42.9249,42.9322,42.8814,42.8814,31731.0
2016-02-29 14:20:00,59.07,59.07,58.96,59.01,42623.0,42.8886,42.8886,42.8088,42.8451,42623.0
2016-02-29 14:30:00,59.0,59.02,58.95,59.02,29513.0,42.8378,42.8523,42.8015,42.8523,29513.0
2016-02-29 14:40:00,59.02,59.03,58.94,58.94,32445.0,42.8523,42.8596,42.7942,42.7942,32445.0
2016-02-29 14:50:00,58.95,59.04,58.95,59.03,39855.0,42.8015,42.8668,42.8015,42.8596,39855.0
2016-02-29 15:00:00,59.03,59.03,58.9,58.97,73684.0,42.8596,42.8596,42.7652,42.816,73684.0
2016-02-29 15:10:00,58.97,58.97,58.87,58.89,68222.0,42.816,42.816,42.7434,42.7579,68222.0
2016-02-29 15:20:00,58.89,58.97,58.88,58.96,65453.0,42.7579,42.816,42.7507,42.8088,65453.0
2016-02-29 15:30:00,58.96,59.04,58.94,59.04,80092.0,42.8088,42.8668,42.7942,42.8668,80092.0
2016-02-29 15:40:00,59.03,59.05,58.98,59.01,116046.0,42.8596,42.8741,42.8233,42.8451,116046.0
2016-02-29 15:50:00,59.01,59.01,58.84,58.85,305884.0,42.8451,42.8451,42.7216,42.7289,305884.0
2016-03-01 09:30:00,59.25,59.35,59.15,59.16,49340.0,43.0193,43.0919,42.9467,42.954,49340.0
2016-03-01 09:40:00,59.17,59.19,58.95,58.96,44366.0,42.9612,42.9758,42.8015,42.8088,44366.0
2016-03-01 09:50:00,58.97,59.07,58.96,59.06,31881.0,42.816,42.8886,42.8088,42.8814,31881.0
2016-03-01 10:00:00,59.08,59.15,59.05,59.14,63390.0,42.8959,42.9467,42.8741,42.9395,63390.0
2016-03-01 10:10:00,59.15,59.19,58.94,58.98,35783.0,42.9467,42.9758,42.7942,42.8233,35783.0
2016-03-01 10:20:00,58.99,59.14,58.98,59.12,22472.0,42.8305,42.9395,42.8233,42.9249,22472.0
2016-03-01 10:30:00,59.13,59.18,59.08,59.08,58049.0,42.9322,42.9685,42.8959,42.8959,58049.0
2016-03-01 10:40:00,59.08,59.16,59.07,59.07,41880.0,42.8959,42.954,42.8886,42.8886,41880.0
2016-03-01 10:50:00,59.08,59.09,58.99,58.99,73036.0,42.8959,42.9032,42.8305,42.8305,73036.0
2016-03-01 11:00:00,59.0,59.0,58.92,58.97,34468.0,42.8378,42.8378,42.7797,42.816,34468.0
2016-03-01 11:10:00,58.98,59.04,58.89,59.03,21815.0,42.8233,42.8668,42.7579,42.8596,21815.0
2016-03-01 11:20:00,59.05,59.18,59.04,59.17,31988.0,42.8741,42.9685,42.8668,42.9612,31988.0
2016-03-01 11:30:00,59.18,59.19,59.06,59.16,33754.0,42.9685,42.9758,42.8814,42.954,33754.0
2016-03-01 11:40:00,59.16,59.2,59.02,59.03,95003.0,42.954,42.983,42.8523,42.8596,95003.0
2016-03-01 11:50:00,59.05,59.1,59.02,59.05,26670.0,42.8741,42.9104,42.8523,42.8741,26670.0
2016-03-01 12:00:00,59.05,59.27,59.04,59.26,36239.0,42.8741,43.0338,42.8668,43.0266,36239.0
2016-03-01 12:10:00,59.26,59.31,59.2,59.31,42896.0,43.0266,43.0629,42.983,43.0629,42896.0
2016-03-01 12:20:00,59.31,59.33,59.23,59.26,61817.0,43.0629,43.0774,43.0048,43.0266,61817.0
2016-03-01 12:30:00,59.27,59.28,59.22,59.25,34426.0,43.0338,43.0411,42.9975,43.0193,34426.0
2016-03-01 12:40:00,59.26,59.29,59.25,59.26,26776.0,43.0266,43.0484,43.0193,43.0266,26776.0
2016-03-01 12:50:00,59.26,59.28,59.24,59.26,47204.0,43.0266,43.0411,43.0121,43.0266,47204.0
2016-03-01 13:00:00,59.27,59.27,59.14,59.15,56170.0,43.0338,43.0338,42.9395,42.9467,56170.0
2016-03-01 13:10:00,59.15,59.2,59.14,59.19,21228.0,42.9467,42.983,42.9395,42.9758,21228.0
2016-03-01 13:20:00,59.2,59.26,59.19,59.26,26099.0,42.983,43.0266,42.9758,43.0266,26099.0
2016-03-01 13:30:00,59.26,59.28,59.24,59.25,38260.0,43.0266,43.0411,43.0121,43.0193,38260.0
2016-03-01 13:40:00,59.26,59.36,59.25,59.36,57325.0,43.0266,43.0992,43.0193,43.0992,57325.0
2016-03-01 13:50:00,59.36,59.36,59.25,59.3,37631.0,43.0992,43.0992,43.0193,43.0556,37631.0
2016-03-01 14:00:00,59.3,59.33,59.26,59.32,112407.0,43.0556,43.0774,43.0266,43.0701,112407.0
2016-03-01 14:10:00,59.32,59.32,59.13,59.15,83506.0,43.0701,43.0701,42.9322,42.9467,83506.0
2016-03-01 14:20:00,59.15,59.25,59.13,59.23,52703.0,42.9467,43.0193,42.9322,43.0048,52703.0
2016-03-01 14:30:00,59.24,59.26,59.17,59.19,47333.0,43.0121,43.0266,42.9612,42.9758,47333.0
2016-03-01 14:40:00,59.2,59.3,59.17,59.29,50625.0,42.983,43.0556,42.9612,43.0484,50625.0
2016-03-01 14:50:00,59.3,59.35,59.27,59.32,42256.0,43.0556,43.0919,43.0338,43.0701,42256.0
2016-03-01 15:00:00,59.33,59.39,59.31,59.36,80489.0,43.0774,43.121,43.0629,43.0992,80489.0
2016-03-01 15:10:00,59.37,59.46,59.36,59.44,74856.0,43.1065,43.1718,43.0992,43.1573,74856.0
2016-03-01 15:20:00,59.44,59.44,59.36,59.4,46549.0,43.1573,43.1573,43.0992,43.1282,46549.0
2016-03-01 15:30:00,59.41,59.41,59.27,59.27,76738.0,43.1355,43.1355,43.0338,43.0338,76738.0
2016-03-01 15:40:00,59.28,59.31,59.23,59.25,94315.0,43.0411,43.0629,43.0048,43.0193,94315.0
2016-03-01 15:50:00,59.26,59.36,59.24,59.36,266376.0,43.0266,43.0992,43.0121,43.0992,266376.0
2016-03-02 09:30:00,59.15,59.33,59.01,59.17,76298.0,42.9467,43.0774,42.8451,42.9612,76298.0
2016-03-02 09:40:00,59.18,59.18,58.91,58.93,59960.0,42.9685,42.9685,42.7725,42.787,59960.0
2016-03-02 09:50:00,58.92,58.97,58.85,58.94,88708.0,42.7797,42.816,42.7289,42.7942,88708.0
2016-03-02 10:00:00,58.93,58.94,58.77,58.78,134427.0,42.787,42.7942,42.6708,42.6781,134427.0
2016-03-02 10:10:00,58.78,58.84,58.74,58.79,57458.0,42.6781,42.7216,42.649,42.6853,57458.0
2016-03-02 10:20:00,58.79,58.82,58.71,58.77,55700.0,42.6853,42.7071,42.6272,42.6708,55700.0
2016-03-02 10:30:00,58.76,58.84,58.7,58.84,67153.0,42.6636,42.7216,42.62,42.7216,67153.0
2016-03-02 10:40:00,58.84,58.89,58.83,58.83,55011.0,42.7216,42.7579,42.7144,42.7144,55011.0
2016-03-02 10:50:00,58.83,58.93,58.8,58.91,48416.0,42.7144,42.787,42.6926,42.7725,48416.0
2016-03-02 11:00:00,58.9,58.92,58.88,58.91,66935.0,42.7652,42.7797,42.7507,42.7725,66935.0
2016-03-02 11:10:00,58.91,59.05,58.9,59.03,39924.0,42.7725,42.8741,42.7652,42.8596,39924.0
2016-03-02 11:20:00,59.03,59.07,59.0,59.06,52884.0,42.8596,42.8886,42.8378,42.8814,52884.0
2016-03-02 11:30:00,59.07,59.14,59.01,59.04,74168.0,42.8886,42.9395,42.8451,42.8668,74168.0
2016-03-02 11:40:00,59.04,59.07,59.02,59.06,27651.0,42.8668,42.8886,42.8523,42.8814,27651.0
2016-03-02 11:50:00,59.06,59.09,59.04,59.05,85509.0,42.8814,42.9032,42.8668,42.8741,85509.0
2016-03-02 12:00:00,59.05,59.07,59.03,59.07,31886.0,42.8741,42.8886,42.8596,42.8886,31886.0
2016-03-02 12:10:00,59.06,59.13,59.06,59.13,26999.0,42.8814,42.9322,42.8814,42.9322,26999.0
2016-03-02 12:20:00,59.13,59.16,59.12,59.15,46498.0,42.9322,42.954,42.9249,42.9467,46498.0
2016-03-02 12:30:00,59.14,59.17,59.09,59.15,39079.0,42.9395,42.9612,42.9032,42.9467,39079.0
2016-03-02 12:40:00,59.17,59.29,59.17,59.27,37327.0,42.9612,43.0484,42.9612,43.0338,37327.0
2016-03-02 12:50:00,59.27,59.29,59.26,59.28,48055.0,43.0338,43.0484,43.0266,43.0411,48055.0
2016-03-02 13:00:00,59.29,59.29,59.21,59.23,28495.0,43.0484,43.0484,42.9903,43.0048,28495.0
2016-03-02 13:10:00,59.22,59.37,59.22,59.37,57245.0,42.9975,43.1065,42.9975,43.1065,57245.0
2016-03-02 13:20:00,59.36,59.45,59.34,59.44,40614.0,43.0992,43.1645,43.0847,43.1573,40614.0
2016-03-02 13:30:00,59.44,59.44,59.31,59.32,26247.0,43.1573,43.1573,43.0629,43.0701,26247.0
2016-03-02 13:40:00,59.32,59.33,59.26,59.3,102181.0,43.0701,43.0774,43.0266,43.0556,102181.0
2016-03-02 13:50:00,59.29,59.3,59.22,59.23,41809.0,43.0484,43.0556,42.9975,43.0048,41809.0
2016-03-02 14:00:00,59.22,59.25,59.19,59.24,52579.0,42.9975,43.0193,42.9758,43.0121,52579.0
2016-03-02 14:10:00,59.23,59.28,59.19,59.21,44917.0,43.0048,43.0411,42.9758,42.9903,44917.0
2016-03-02 14:20:00,59.21,59.25,59.2,59.21,37968.0,42.9903,43.0193,42.983,42.9903,37968.0
2016-03-02 14:30:00,59.21,59.28,59.21,59.28,44097.0,42.9903,43.0411,42.9903,43.0411,44097.0
2016-03-02 14:40:00,59.27,59.42,59.27,59.42,40740.0,43.0338,43.1428,43.0338,43.1428,40740.0
2016-03-02 14:50:00,59.41,59.42,59.36,59.37,55667.0,43.1355,43.1428,43.0992,43.1065,55667.0
2016-03-02 15:00:00,59.37,59.37,59.29,59.34,58139.0,43.1065,43.1065,43.0484,43.0847,58139.0
2016-03-02 15:10:00,59.34,59.46,59.34,59.43,71654.0,43.0847,43.1718,43.0847,43.15,71654.0
2016-03-02 15:20:00,59.43,59.44,59.39,59.4,65125.0,43.15,43.1573,43.121,43.1282,65125.0
2016-03-02 15:30:00,59.4,59.47,59.37,59.44,90072.0,43.1282,43.1791,43.1065,43.1573,90072.0
2016-03-02 15:40:00,59.43,59.49,59.42,59.46,88653.0,43.15,43.1936,43.1428,43.1718,88653.0
2016-03-02 15:50:00,59.46,59.54,59.42,59.52,189400.0,43.1718,43.2299,43.1428,43.2154,189400.0
2016-03-03 09:30:00,59.49,59.53,59.23,59.26,53264.0,43.1936,43.2226,43.0048,43.0266,53264.0
2016-03-03 09:40:00,59.26,59.41,59.19,59.41,27185.0,43.0266,43.1355,42.9758,43.1355,27185.0
2016-03-03 09:50:00,59.39,59.39,59.2,59.22,24693.0,43.121,43.121,42.983,42.9975,24693.0
2016-03-03 10:00:00,59.22,59.27,59.2,59.21,28314.0,42.9975,43.0338,42.983,42.9903,28314.0
2016-03-03 10:10:00,59.2,59.35,59.19,59.33,37910.0,42.983,43.0919,42.9758,43.0774,37910.0
2016-03-03 10:20:00,59.33,59.35,59.29,59.3,18524.0,43.0774,43.0919,43.0484,43.0556,18524.0
2016-03-03 10:30:00,59.31,59.32,59.25,59.29,44013.0,43.0629,43.0701,43.0193,43.0484,44013.0
2016-03-03 10:40:00,59.28,59.29,59.23,59.29,26492.0,43.0411,43.0484,43.0048,43.0484,26492.0
2016-03-03 10:50:00,59.28,59.3,59.16,59.17,39847.0,43.0411,43.0556,42.954,42.9612,39847.0
2016-03-03 11:00:00,59.17,59.19,59.11,59.18,40891.0,42.9612,42.9758,42.9177,42.9685,40891.0
2016-03-03 11:10:00,59.19,59.35,59.18,59.35,77187.0,42.9758,43.0919,42.9685,43.0919,77187.0
2016-03-03 11:20:00,59.34,59.35,59.19,59.19,42626.0,43.0847,43.0919,42.9758,42.9758,42626.0
2016-03-03 11:30:00,59.2,59.28,59.19,59.23,24578.0,42.983,43.0411,42.9758,43.0048,24578.0
2016-03-03 11:40:00,59.23,59.23,59.14,59.18,32601.0,43.0048,43.0048,42.9395,42.9685,32601.0
2016-03-03 11:50:00,59.17,59.18,59.1,59.17,34938.0,42.9612,42.9685,42.9104,42.9612,34938.0
2016-03-03 12:00:00,59.18,59.3,59.17,59.29,43330.0,42.9685,43.0556,42.9612,43.0484,43330.0
2016-03-03 12:10:00,59.29,59.36,59.29,59.33,34505.0,43.0484,43.0992,43.0484,43.0774,34505.0
2016-03-03 12:20:00,59.33,59.39,59.3,59.31,25241.0,43.0774,43.121,43.0556,43.0629,25241.0
2016-03-03 12:30:00,59.31,59.37,59.3,59.37,26939.0,43.0629,43.1065,43.0556,43.1065,26939.0
2016-03-03 12:40:00,59.37,59.37,59.27,59.27,33321.0,43.1065,43.1065,43.0338,43.0338,33321.0
2016-03-03 12:50:00,59.28,59.34,59.27,59.34,32925.0,43.0411,43.0847,43.0338,43.0847,32925.0
2016-03-03 13:00:00,59.34,59.4,59.33,59.39,23570.0,43.0847,43.1282,43.0774,43.121,23570.0
2016-03-03 13:10:00,59.39,59.39,59.33,59.37,26892.0,43.121,43.121,43.0774,43.1065,26892.0
2016-03-03 13:20:00,59.37,59.41,59.35,59.38,39828.0,43.1065,43.1355,43.0919,43.1137,39828.0
2016-03-03 13:30:00,59.38,59.43,59.37,59.41,25324.0,43.1137,43.15,43.1065,43.1355,25324.0
2016-03-03 13:40:00,59.42,59.47,59.36,59.43,32144.0,43.1428,43.1791,43.0992,43.15,32144.0
2016-03-03 13:50:00,59.43,59.45,59.4,59.43,28855.0,43.15,43.1645,43.1282,43.15,28855.0
2016-03-03 14:00:00,59.43,59.44,59.38,59.39,39208.0,43.15,43.1573,43.1137,43.121,39208.0
2016-03-03 14:10:00,59.4,59.42,59.39,59.42,20663.0,43.1282,43.1428,43.121,43.1428,20663.0
2016-03-03 14:20:00,59.43,59.51,59.43,59.45,61494.0,43.15,43.2081,43.15,43.1645,61494.0
2016-03-03 14:30:00,59.46,59.55,59.43,59.54,40667.0,43.1718,43.2371,43.15,43.2299,40667.0
2016-03-03 14:40:00,59.55,59.63,59.54,59.6,25817.0,43.2371,43.2952,43.2299,43.2734,25817.0
2016-03-03 14:50:00,59.6,59.65,59.57,59.65,47916.0,43.2734,43.3097,43.2517,43.3097,47916.0
2016-03-03 15:00:00,59.65,59.71,59.62,59.65,42760.0,43.3097,43.3533,43.288,43.3097,42760.0
2016-03-03 15:10:00,59.65,59.66,59.59,59.66,56848.0,43.3097,43.317,43.2662,43.317,56848.0
2016-03-03 15:20:00,59.64,59.74,59.62,59.73,60597.0,43.3025,43.3751,43.288,43.3678,60597.0
2016-03-03 15:30:00,59.73,59.76,59.69,59.73,52916.0,43.3678,43.3896,43.3388,43.3678,52916.0
2016-03-03 15:40:00,59.73,59.82,59.73,59.8,184045.0,43.3678,43.4332,43.3678,43.4187,184045.0
2016-03-03 15:50:00,59.8,59.84,59.77,59.79,270508.0,43.4187,43.4477,43.3969,43.4114,270508.0
2016-03-04 09:30:00,59.71,59.88,59.55,59.56,82796.0,43.3533,43.4767,43.2371,43.2444,82796.0
2016-03-04 09:40:00,59.57,59.82,59.56,59.81,28292.0,43.2517,43.4332,43.2444,43.4259,28292.0
2016-03-04 09:50:00,59.8,59.8,59.65,59.69,41251.0,43.4187,43.4187,43.3097,43.3388,41251.0
2016-03-04 10:00:00,59.69,59.85,59.68,59.85,40777.0,43.3388,43.455,43.3315,43.455,40777.0
2016-03-04 10:10:00,59.86,59.95,59.83,59.91,44880.0,43.4622,43.5276,43.4404,43.4985,44880.0
2016-03-04 10:20:00,59.92,59.99,59.9,59.98,115506.0,43.5058,43.5566,43.4913,43.5494,115506.0
2016-03-04 10:30:00,59.98,60.0,59.93,59.95,56291.0,43.5494,43.5639,43.513,43.5276,56291.0
2016-03-04 10:40:00,59.95,60.02,59.93,60.0,53909.0,43.5276,43.5784,43.513,43.5639,53909.0
2016-03-04 10:50:00,60.0,60.01,59.93,59.97,33970.0,43.5639,43.5711,43.513,43.5421,33970.0
2016-03-04 11:00:00,59.98,60.0,59.92,59.97,34950.0,43.5494,43.5639,43.5058,43.5421,34950.0
2016-03-04 11:10:00,59.98,59.99,59.93,59.99,30174.0,43.5494,43.5566,43.513,43.5566,30174.0
2016-03-04 11:20:00,59.99,60.0,59.84,59.85,43506.0,43.5566,43.5639,43.4477,43.455,43506.0
2016-03-04 11:30:00,59.85,59.92,59.83,59.84,21119.0,43.455,43.5058,43.4404,43.4477,21119.0
2016-03-04 11:40:00,59.84,59.94,59.79,59.94,43704.0,43.4477,43.5203,43.4114,43.5203,43704.0
2016-03-04 11:50:00,59.93,59.95,59.89,59.89,50376.0,43.513,43.5276,43.484,43.484,50376.0
2016-03-04 12:00:00,59.9,59.9,59.83,59.85,50008.0,43.4913,43.4913,43.4404,43.455,50008.0
2016-03-04 12:10:00,59.85,59.86,59.79,59.85,46896.0,43.455,43.4622,43.4114,43.455,46896.0
2016-03-04 12:20:00,59.85,59.86,59.81,59.85,41625.0,43.455,43.4622,43.4259,43.455,41625.0
2016-03-04 12:30:00,59.86,59.88,59.81,59.83,46977.0,43.4622,43.4767,43.4259,43.4404,46977.0
2016-03-04 12:40:00,59.83,59.89,59.82,59.89,21159.0,43.4404,43.484,43.4332,43.484,21159.0
2016-03-04 12:50:00,59.88,59.94,59.88,59.94,41148.0,43.4767,43.5203,43.4767,43.5203,41148.0
2016-03-04 13:00:00,59.94,60.0,59.94,59.97,61866.0,43.5203,43.5639,43.5203,43.5421,61866.0
2016-03-04 13:10:00,59.96,59.97,59.94,59.96,29230.0,43.5348,43.5421,43.5203,43.5348,29230.0
2016-03-04 13:20:00,59.96,59.96,59.87,59.9,76430.0,43.5348,43.5348,43.4695,43.4913,76430.0
2016-03-04 13:30:00,59.89,59.97,59.88,59.95,45821.0,43.484,43.5421,43.4767,43.5276,45821.0
2016-03-04 13:40:00,59.95,60.01,59.94,59.96,54191.0,43.5276,43.5711,43.5203,43.5348,54191.0
2016-03-04 13:50:00,59.95,60.02,59.94,60.01,33153.0,43.5276,43.5784,43.5203,43.5711,33153.0
2016-03-04 14:00:00,60.02,60.15,60.01,60.15,106695.0,43.5784,43.6728,43.5711,43.6728,106695.0
2016-03-04 14:10:00,60.15,60.23,60.15,60.2,75307.0,43.6728,43.7309,43.6728,43.7091,75307.0
2016-03-04 14:20:00,60.2,60.2,60.11,60.17,58400.0,43.7091,43.7091,43.6437,43.6873,58400.0
2016-03-04 14:30:00,60.17,60.18,60.06,60.1,40462.0,43.6873,43.6946,43.6074,43.6365,40462.0
2016-03-04 14:40:00,60.09,60.13,60.07,60.13,44740.0,43.6292,43.6583,43.6147,43.6583,44740.0
2016-03-04 14:50:00,60.12,60.15,60.04,60.06,67987.0,43.651,43.6728,43.5929,43.6074,67987.0
2016-03-04 15:00:00,60.07,60.07,59.98,60.01,49843.0,43.6147,43.6147,43.5494,43.5711,49843.0
2016-03-04 15:10:00,60.02,60.04,59.96,60.0,51350.0,43.5784,43.5929,43.5348,43.5639,51350.0
2016-03-04 15:20:00,60.0,60.1,59.97,60.09,93752.0,43.5639,43.6365,43.5421,43.6292,93752.0
2016-03-04 15:30:00,60.09,60.16,60.08,60.14,88740.0,43.6292,43.68,43.622,43.6655,88740.0
2016-03-04 15:40:00,60.13,60.23,60.11,60.22,162911.0,43.6583,43.7309,43.6437,43.7236,162911.0
2016-03-04 15:50:00,60.21,60.24,60.16,60.2,180678.0,43.7163,43.7381,43.68,43.7091,180678.0
2016-03-07 09:30:00,59.8,59.98,59.64,59.67,72236.0,43.4187,43.5494,43.3025,43.3243,72236.0
2016-03-07 09:40:00,59.68,59.69,59.47,59.55,74264.0,43.3315,43.3388,43.1791,43.2371,74264.0
2016-03-07 09:50:00,59.55,59.7,59.55,59.62,42226.0,43.2371,43.3461,43.2371,43.288,42226.0
2016-03-07 10:00:00,59.66,59.69,59.45,59.45,52904.0,43.317,43.3388,43.1645,43.1645,52904.0
2016-03-07 10:10:00,59.45,59.54,59.41,59.53,76876.0,43.1645,43.2299,43.1355,43.2226,76876.0
2016-03-07 10:20:00,59.53,59.57,59.45,59.57,55822.0,43.2226,43.2517,43.1645,43.2517,55822.0
2016-03-07 10:30:00,59.57,59.61,59.5,59.57,34338.0,43.2517,43.2807,43.2008,43.2517,34338.0
2016-03-07 10:40:00,59.57,59.66,59.57,59.59,33642.0,43.2517,43.317,43.2517,43.2662,33642.0
2016-03-07 10:50:00,59.59,59.65,59.53,59.54,37667.0,43.2662,43.3097,43.2226,43.2299,37667.0
2016-03-07 11:00:00,59.54,59.57,59.48,59.52,43360.0,43.2299,43.2517,43.1863,43.2154,43360.0
2016-03-07 11:10:00,59.52,59.61,59.51,59.6,39224.0,43.2154,43.2807,43.2081,43.2734,39224.0
2016-03-07 11:20:00,59.6,59.73,59.59,59.69,40878.0,43.2734,43.3678,43.2662,43.3388,40878.0
2016-03-07 11:30:00,59.69,59.81,59.63,59.76,25146.0,43.3388,43.4259,43.2952,43.3896,25146.0
2016-03-07 11:40:00,59.76,59.88,59.75,59.78,34213.0,43.3896,43.4767,43.3824,43.4041,34213.0
2016-03-07 11:50:00,59.78,59.78,59.66,59.68,38654.0,43.4041,43.4041,43.317,43.3315,38654.0
2016-03-07 12:00:00,59.69,59.73,59.65,59.7,32783.0,43.3388,43.3678,43.3097,43.3461,32783.0
2016-03-07 12:10:00,59.69,59.72,59.62,59.69,39792.0,43.3388,43.3606,43.288,43.3388,39792.0
2016-03-07 12:20:00,59.68,59.69,59.65,59.67,22982.0,43.3315,43.3388,43.3097,43.3243,22982.0
2016-03-07 12:30:00,59.66,59.78,59.66,59.78,32738.0,43.317,43.4041,43.317,43.4041,32738.0
2016-03-07 12:40:00,59.79,59.86,59.78,59.85,34950.0,43.4114,43.4622,43.4041,43.455,34950.0
2016-03-07 12:50:00,59.84,59.9,59.84,59.88,24813.0,43.4477,43.4913,43.4477,43.4767,24813.0
2016-03-07 13:00:00,59.89,59.97,59.88,59.96,56066.0,43.484,43.5421,43.4767,43.5348,56066.0
2016-03-07 13:10:00,59.97,60.0,59.88,59.9,33140.0,43.5421,43.5639,43.4767,43.4913,33140.0
2016-03-07 13:20:00,59.9,59.91,59.79,59.79,50539.0,43.4913,43.4985,43.4114,43.4114,50539.0
2016-03-07 13:30:00,59.8,59.8,59.7,59.77,26884.0,43.4187,43.4187,43.3461,43.3969,26884.0
2016-03-07 13:40:00,59.77,59.77,59.67,59.69,35961.0,43.3969,43.3969,43.3243,43.3388,35961.0
2016-03-07 13:50:00,59.69,59.73,59.66,59.72,42248.0,43.3388,43.3678,43.317,43.3606,42248.0
2016-03-07 14:00:00,59.73,59.74,59.66,59.69,37014.0,43.3678,43.3751,43.317,43.3388,37014.0
2016-03-07 14:10:00,59.69,59.71,59.58,59.58,35917.0,43.3388,43.3533,43.2589,43.2589,35917.0
2016-03-07 14:20:00,59.58,59.65,59.57,59.64,67006.0,43.2589,43.3097,43.2517,43.3025,67006.0
2016-03-07 14:30:00,59.63,59.68,59.62,59.64,50083.0,43.2952,43.3315,43.288,43.3025,50083.0
2016-03-07 14:40:00,59.65,59.75,59.63,59.74,41432.0,43.3097,43.3824,43.2952,43.3751,41432.0
2016-03-07 14:50:00,59.74,59.75,59.69,59.73,27072.0,43.3751,43.3824,43.3388,43.3678,27072.0
2016-03-07 15:00:00,59.71,59.72,59.57,59.64,35398.0,43.3533,43.3606,43.2517,43.3025,35398.0
2016-03-07 15:10:00,59.62,59.64,59.6,59.62,50546.0,43.288,43.3025,43.2734,43.288,50546.0
2016-03-07 15:20:00,59.62,59.63,59.56,59.6,48563.0,43.288,43.2952,43.2444,43.2734,48563.0
2016-03-07 15:30:00,59.61,59.66,59.58,59.64,58545.0,43.2807,43.317,43.2589,43.3025,58545.0
2016-03-07 15:40:00,59.65,59.65,59.53,59.55,98821.0,43.3097,43.3097,43.2226,43.2371,98821.0
2016-03-07 15:50:00,59.55,59.6,59.51,59.6,188145.0,43.2371,43.2734,43.2081,43.2734,188145.0
2016-03-08 09:30:00,59.33,59.36,59.22,59.26,52735.0,43.0774,43.0992,42.9975,43.0266,52735.0
2016-03-08 09:40:00,59.25,59.47,59.24,59.45,31511.0,43.0193,43.1791,43.0121,43.1645,31511.0
2016-03-08 09:50:00,59.45,59.47,59.35,59.47,81535.0,43.1645,43.1791,43.0919,43.1791,81535.0
2016-03-08 10:00:00,59.47,59.51,59.38,59.39,63817.0,43.1791,43.2081,43.1137,43.121,63817.0
2016-03-08 10:10:00,59.4,59.49,59.39,59.46,44046.0,43.1282,43.1936,43.121,43.1718,44046.0
2016-03-08 10:20:00,59.45,59.52,59.43,59.52,42410.0,43.1645,43.2154,43.15,43.2154,42410.0
2016-03-08 10:30:00,59.51,59.57,59.5,59.5,40713.0,43.2081,43.2517,43.2008,43.2008,40713.0
2016-03-08 10:40:00,59.5,59.5,59.43,59.46,45904.0,43.2008,43.2008,43.15,43.1718,45904.0
2016-03-08 10:50:00,59.47,59.7,59.46,59.7,58465.0,43.1791,43.3461,43.1718,43.3461,58465.0
2016-03-08 11:00:00,59.7,59.7,59.51,59.52,49026.0,43.3461,43.3461,43.2081,43.2154,49026.0
2016-03-08 11:10:00,59.52,59.64,59.51,59.6,74558.0,43.2154,43.3025,43.2081,43.2734,74558.0
2016-03-08 11:20:00,59.59,59.67,59.51,59.66,50605.0,43.2662,43.3243,43.2081,43.317,50605.0
2016-03-08 11:30:00,59.66,59.77,59.66,59.77,47866.0,43.317,43.3969,43.317,43.3969,47866.0
2016-03-08 11:40:00,59.77,59.91,59.75,59.89,89361.0,43.3969,43.4985,43.3824,43.484,89361.0
2016-03-08 11:50:00,59.89,59.94,59.88,59.89,41174.0,43.484,43.5203,43.4767,43.484,41174.0
2016-03-08 12:00:00,59.9,59.94,59.87,59.92,31027.0,43.4913,43.5203,43.4695,43.5058,31027.0
2016-03-08 12:10:00,59.93,60.0,59.91,59.97,78199.0,43.513,43.5639,43.4985,43.5421,78199.0
2016-03-08 12:20:00,59.96,59.99,59.93,59.94,56935.0,43.5348,43.5566,43.513,43.5203,56935.0
2016-03-08 12:30:00,59.94,59.94,59.85,59.88,52905.0,43.5203,43.5203,43.455,43.4767,52905.0
2016-03-08 12:40:00,59.87,59.87,59.77,59.78,123811.0,43.4695,43.4695,43.3969,43.4041,123811.0
2016-03-08 12:50:00,59.78,59.89,59.77,59.88,44564.0,43.4041,43.484,43.3969,43.4767,44564.0
2016-03-08 13:00:00,59.88,59.94,59.88,59.93,28267.0,43.4767,43.5203,43.4767,43.513,28267.0
2016-03-08 13:10:00,59.94,59.95,59.9,59.94,63152.0,43.5203,43.5276,43.4913,43.5203,63152.0
2016-03-08 13:20:00,59.93,59.99,59.91,59.98,79525.0,43.513,43.5566,43.4985,43.5494,79525.0
2016-03-08 13:30:00,59.98,60.07,59.98,59.98,104802.0,43.5494,43.6147,43.5494,43.5494,104802.0
2016-03-08 13:40:00,59.99,60.0,59.94,59.95,37431.0,43.5566,43.5639,43.5203,43.5276,37431.0
2016-03-08 13:50:00,59.95,60.01,59.94,60.0,63788.0,43.5276,43.5711,43.5203,43.5639,63788.0
2016-03-08 14:00:00,60.0,60.07,59.95,60.07,54314.0,43.5639,43.6147,43.5276,43.6147,54314.0
2016-03-08 14:10:00,60.07,60.1,59.96,59.98,34906.0,43.6147,43.6365,43.5348,43.5494,34906.0
2016-03-08 14:20:00,59.98,60.0,59.9,59.91,62167.0,43.5494,43.5639,43.4913,43.4985,62167.0
2016-03-08 14:30:00,59.92,59.93,59.88,59.92,90934.0,43.5058,43.513,43.4767,43.5058,90934.0
2016-03-08 14:40:00,59.92,59.96,59.9,59.92,49749.0,43.5058,43.5348,43.4913,43.5058,49749.0
2016-03-08 14:50:00,59.92,59.97,59.89,59.91,53363.0,43.5058,43.5421,43.484,43.4985,53363.0
2016-03-08 15:00:00,59.91,59.91,59.79,59.8,51810.0,43.4985,43.4985,43.4114,43.4187,51810.0
2016-03-08 15:10:00,59.8,59.83,59.76,59.78,60536.0,43.4187,43.4404,43.3896,43.4041,60536.0
2016-03-08 15:20:00,59.77,59.86,59.75,59.8,54221.0,43.3969,43.4622,43.3824,43.4187,54221.0
2016-03-08 15:30:00,59.8,59.86,59.78,59.8,69783.0,43.4187,43.4622,43.4041,43.4187,69783.0
2016-03-08 15:40:00,59.79,59.95,59.77,59.95,129505.0,43.4114,43.5276,43.3969,43.5276,129505.0
2016-03-08 15:50:00,59.94,59.97,59.9,59.94,289791.0,43.5203,43.5421,43.4913,43.5203,289791.0
2016-03-09 09:30:00,60.11,60.3,60.03,60.3,119170.0,43.6437,43.7817,43.5857,43.7817,119170.0
2016-03-09 09:40:00,60.29,60.68,60.28,60.63,169263.0,43.7744,44.0576,43.7672,44.0213,169263.0
2016-03-09 09:50:00,60.65,60.92,60.63,60.86,114379.0,44.0358,44.2319,44.0213,44.1883,114379.0
2016-03-09 10:00:00,60.84,60.85,60.65,60.65,85188.0,44.1738,44.181,44.0358,44.0358,85188.0
2016-03-09 10:10:00,60.66,60.74,60.6,60.65,64603.0,44.0431,44.1012,43.9995,44.0358,64603.0
2016-03-09 10:20:00,60.66,60.73,60.63,60.69,56312.0,44.0431,44.0939,44.0213,44.0649,56312.0
2016-03-09 10:30:00,60.7,60.71,60.59,60.65,78725.0,44.0721,44.0794,43.9922,44.0358,78725.0
2016-03-09 10:40:00,60.65,60.65,60.39,60.39,67489.0,44.0358,44.0358,43.847,43.847,67489.0
2016-03-09 10:50:00,60.38,60.38,60.21,60.21,76446.0,43.8398,43.8398,43.7163,43.7163,76446.0
2016-03-09 11:00:00,60.21,60.23,60.11,60.16,74812.0,43.7163,43.7309,43.6437,43.68,74812.0
2016-03-09 11:10:00,60.16,60.31,60.12,60.31,70116.0,43.68,43.789,43.651,43.789,70116.0
2016-03-09 11:20:00,60.3,60.4,60.26,60.35,61081.0,43.7817,43.8543,43.7526,43.818,61081.0
2016-03-09 11:30:00,60.35,60.43,60.28,60.41,57335.0,43.818,43.8761,43.7672,43.8616,57335.0
2016-03-09 11:40:00,60.39,60.42,60.3,60.3,81382.0,43.847,43.8688,43.7817,43.7817,81382.0
2016-03-09 11:50:00,60.31,60.38,60.24,60.25,81223.0,43.789,43.8398,43.7381,43.7454,81223.0
2016-03-09 12:00:00,60.25,60.25,60.17,60.19,32601.0,43.7454,43.7454,43.6873,43.7018,32601.0
2016-03-09 12:10:00,60.19,60.22,60.17,60.21,36485.0,43.7018,43.7236,43.6873,43.7163,36485.0
2016-03-09 12:20:00,60.21,60.22,60.17,60.19,41654.0,43.7163,43.7236,43.6873,43.7018,41654.0
2016-03-09 12:30:00,60.18,60.28,60.16,60.25,33755.0,43.6946,43.7672,43.68,43.7454,33755.0
2016-03-09 12:40:00,60.25,60.26,60.07,60.07,51780.0,43.7454,43.7526,43.6147,43.6147,51780.0
2016-03-09 12:50:00,60.09,60.14,60.08,60.13,34210.0,43.6292,43.6655,43.622,43.6583,34210.0
2016-03-09 13:00:00,60.14,60.21,60.13,60.18,46856.0,43.6655,43.7163,43.6583,43.6946,46856.0
2016-03-09 13:10:00,60.19,60.23,60.17,60.21,34019.0,43.7018,43.7309,43.6873,43.7163,34019.0
2016-03-09 13:20:00,60.22,60.24,60.17,60.23,40807.0,43.7236,43.7381,43.6873,43.7309,40807.0
2016-03-09 13:30:00,60.23,60.3,60.23,60.26,54148.0,43.7309,43.7817,43.7309,43.7526,54148.0
2016-03-09 13:40:00,60.27,60.4,60.26,60.39,41367.0,43.7599,43.8543,43.7526,43.847,41367.0
2016-03-09 13:50:00,60.39,60.4,60.28,60.29,67069.0,43.847,43.8543,43.7672,43.7744,67069.0
2016-03-09 14:00:00,60.29,60.3,60.23,60.29,58266.0,43.7744,43.7817,43.7309,43.7744,58266.0
2016-03-09 14:10:00,60.28,60.35,60.26,60.35,30538.0,43.7672,43.818,43.7526,43.818,30538.0
2016-03-09 14:20:00,60.35,60.41,60.29,60.37,67528.0,43.818,43.8616,43.7744,43.8325,67528.0
2016-03-09 14:30:00,60.36,60.4,60.33,60.38,70127.0,43.8253,43.8543,43.8035,43.8398,70127.0
2016-03-09 14:40:00,60.39,60.43,60.36,60.41,38095.0,43.847,43.8761,43.8253,43.8616,38095.0
2016-03-09 14:50:00,60.41,60.48,60.39,60.45,49987.0,43.8616,43.9124,43.847,43.8906,49987.0
2016-03-09 15:00:00,60.44,60.46,60.36,60.37,50480.0,43.8833,43.8979,43.8253,43.8325,50480.0
2016-03-09 15:10:00,60.37,60.42,60.33,60.42,51831.0,43.8325,43.8688,43.8035,43.8688,51831.0
2016-03-09 15:20:00,60.41,60.49,60.38,60.47,81129.0,43.8616,43.9196,43.8398,43.9051,81129.0
2016-03-09 15:30:00,60.47,60.51,60.4,60.47,92651.0,43.9051,43.9342,43.8543,43.9051,92651.0
2016-03-09 15:40:00,60.48,60.5,60.4,60.43,105081.0,43.9124,43.9269,43.8543,43.8761,105081.0
2016-03-09 15:50:00,60.42,60.45,60.39,60.45,187223.0,43.8688,43.8906,43.847,43.8906,187223.0
2016-03-10 09:30:00,60.59,60.62,60.4,60.58,86316.0,43.9922,44.014,43.8543,43.985,86316.0
2016-03-10 09:40:00,60.58,60.59,60.4,60.52,45017.0,43.985,43.9922,43.8543,43.9414,45017.0
2016-03-10 09:50:00,60.52,60.6,60.47,60.56,45346.0,43.9414,43.9995,43.9051,43.9705,45346.0
2016-03-10 10:00:00,60.56,60.71,60.5,60.5,39633.0,43.9705,44.0794,43.9269,43.9269,39633.0
2016-03-10 10:10:00,60.5,60.67,60.47,60.63,21858.0,43.9269,44.0503,43.9051,44.0213,21858.0
2016-03-10 10:20:00,60.63,60.74,60.6,60.66,31228.0,44.0213,44.1012,43.9995,44.0431,31228.0
2016-03-10 10:30:00,60.65,60.65,60.42,60.56,35487.0,44.0358,44.0358,43.8688,43.9705,35487.0
2016-03-10 10:40:00,60.56,60.65,60.48,60.5,28314.0,43.9705,44.0358,43.9124,43.9269,28314.0
2016-03-10 10:50:00,60.5,60.58,60.41,60.41,38274.0,43.9269,43.985,43.8616,43.8616,38274.0
2016-03-10 11:00:00,60.44,60.5,60.28,60.43,44406.0,43.8833,43.9269,43.7672,43.8761,44406.0
2016-03-10 11:10:00,60.4,60.46,60.36,60.38,41968.0,43.8543,43.8979,43.8253,43.8398,41968.0
2016-03-10 11:20:00,60.37,60.38,60.24,60.34,41931.0,43.8325,43.8398,43.7381,43.8107,41931.0
2016-03-10 11:30:00,60.34,60.37,60.2,60.33,88888.0,43.8107,43.8325,43.7091,43.8035,88888.0
2016-03-10 11:40:00,60.31,60.34,60.25,60.3,30043.0,43.789,43.8107,43.7454,43.7817,30043.0
2016-03-10 11:50:00,60.31,60.33,60.2,60.21,29615.0,43.789,43.8035,43.7091,43.7163,29615.0
2016-03-10 12:00:00,60.2,60.27,60.19,60.27,33212.0,43.7091,43.7599,43.7018,43.7599,33212.0
2016-03-10 12:10:00,60.28,60.28,60.2,60.21,28202.0,43.7672,43.7672,43.7091,43.7163,28202.0
2016-03-10 12:20:00,60.21,60.24,60.1,60.23,43084.0,43.7163,43.7381,43.6365,43.7309,43084.0
2016-03-10 12:30:00,60.23,60.26,60.06,60.13,29870.0,43.7309,43.7526,43.6074,43.6583,29870.0
2016-03-10 12:40:00,60.14,60.18,60.07,60.12,31992.0,43.6655,43.6946,43.6147,43.651,31992.0
2016-03-10 12:50:00,60.12,60.2,60.09,60.12,64068.0,43.651,43.7091,43.6292,43.651,64068.0
2016-03-10 13:00:00,60.12,60.14,60.04,60.07,22137.0,43.651,43.6655,43.5929,43.6147,22137.0
2016-03-10 13:10:00,60.06,60.18,60.05,60.16,37864.0,43.6074,43.6946,43.6002,43.68,37864.0
2016-03-10 13:20:00,60.17,60.24,60.14,60.23,21169.0,43.6873,43.7381,43.6655,43.7309,21169.0
2016-03-10 13:30:00,60.24,60.25,60.15,60.2,21484.0,43.7381,43.7454,43.6728,43.7091,21484.0
2016-03-10 13:40:00,60.2,60.22,60.16,60.2,44129.0,43.7091,43.7236,43.68,43.7091,44129.0
2016-03-10 13:50:00,60.19,60.25,60.18,60.18,43041.0,43.7018,43.7454,43.6946,43.6946,43041.0
2016-03-10 14:00:00,60.18,60.21,60.12,60.13,66042.0,43.6946,43.7163,43.651,43.6583,66042.0
2016-03-10 14:10:00,60.13,60.24,60.12,60.19,33882.0,43.6583,43.7381,43.651,43.7018,33882.0
2016-03-10 14:20:00,60.19,60.31,60.17,60.28,79861.0,43.7018,43.789,43.6873,43.7672,79861.0
2016-03-10 14:30:00,60.29,60.32,60.21,60.25,42969.0,43.7744,43.7962,43.7163,43.7454,42969.0
2016-03-10 14:40:00,60.26,60.3,60.22,60.29,68925.0,43.7526,43.7817,43.7236,43.7744,68925.0
2016-03-10 14:50:00,60.29,60.38,60.29,60.37,42769.0,43.7744,43.8398,43.7744,43.8325,42769.0
2016-03-10 15:00:00,60.36,60.39,60.28,60.34,41194.0,43.8253,43.847,43.7672,43.8107,41194.0
2016-03-10 15:10:00,60.36,60.39,60.27,60.34,45075.0,43.8253,43.847,43.7599,43.8107,45075.0
2016-03-10 15:20:00,60.33,60.47,60.28,60.4,125837.0,43.8035,43.9051,43.7672,43.8543,125837.0
2016-03-10 15:30:00,60.41,60.46,60.37,60.38,76423.0,43.8616,43.8979,43.8325,43.8398,76423.0
2016-03-10 15:40:00,60.39,60.47,60.36,60.43,75481.0,43.847,43.9051,43.8253,43.8761,75481.0
2016-03-10 15:50:00,60.42,60.53,60.4,60.53,184102.0,43.8688,43.9487,43.8543,43.9487,184102.0
2016-03-11 09:30:00,60.89,60.94,60.75,60.83,91192.0,44.2101,44.2464,44.1084,44.1665,91192.0
2016-03-11 09:40:00,60.85,60.92,60.8,60.91,42733.0,44.181,44.2319,44.1447,44.2246,42733.0
2016-03-11 09:50:00,60.91,60.92,60.7,60.75,63387.0,44.2246,44.2319,44.0721,44.1084,63387.0
2016-03-11 10:00:00,60.76,60.86,60.73,60.75,46232.0,44.1157,44.1883,44.0939,44.1084,46232.0
2016-03-11 10:10:00,60.77,60.84,60.73,60.84,38627.0,44.1229,44.1738,44.0939,44.1738,38627.0
2016-03-11 10:20:00,60.83,60.9,60.82,60.88,54896.0,44.1665,44.2173,44.1592,44.2028,54896.0
2016-03-11 10:30:00,60.88,61.02,60.87,61.02,79429.0,44.2028,44.3045,44.1955,44.3045,79429.0
2016-03-11 10:40:00,61.02,61.16,61.01,61.13,75326.0,44.3045,44.4061,44.2972,44.3843,75326.0
2016-03-11 10:50:00,61.14,61.14,61.09,61.11,67465.0,44.3916,44.3916,44.3553,44.3698,67465.0
2016-03-11 11:00:00,61.11,61.24,61.1,61.22,77560.0,44.3698,44.4642,44.3625,44.4497,77560.0
2016-03-11 11:10:00,61.21,61.24,61.19,61.23,73250.0,44.4424,44.4642,44.4279,44.4569,73250.0
2016-03-11 11:20:00,61.24,61.25,61.2,61.23,39764.0,44.4642,44.4715,44.4351,44.4569,39764.0
2016-03-11 11:30:00,61.23,61.26,61.11,61.12,56579.0,44.4569,44.4787,44.3698,44.3771,56579.0
2016-03-11 11:40:00,61.11,61.15,60.96,60.96,61660.0,44.3698,44.3988,44.2609,44.2609,61660.0
2016-03-11 11:50:00,60.97,61.04,60.94,61.03,44608.0,44.2682,44.319,44.2464,44.3117,44608.0
2016-03-11 12:00:00,61.03,61.09,61.01,61.05,34236.0,44.3117,44.3553,44.2972,44.3262,34236.0
2016-03-11 12:10:00,61.05,61.08,61.02,61.08,34548.0,44.3262,44.348,44.3045,44.348,34548.0
2016-03-11 12:20:00,61.07,61.09,61.02,61.05,28299.0,44.3408,44.3553,44.3045,44.3262,28299.0
2016-03-11 12:30:00,61.05,61.06,60.98,60.98,35878.0,44.3262,44.3335,44.2754,44.2754,35878.0
2016-03-11 12:40:00,60.99,61.04,60.99,61.0,25443.0,44.2827,44.319,44.2827,44.2899,25443.0
2016-03-11 12:50:00,61.0,61.02,60.95,60.97,23215.0,44.2899,44.3045,44.2536,44.2682,23215.0
2016-03-11 13:00:00,60.97,60.98,60.87,60.89,40090.0,44.2682,44.2754,44.1955,44.2101,40090.0
2016-03-11 13:10:00,60.89,60.93,60.88,60.93,25616.0,44.2101,44.2391,44.2028,44.2391,25616.0
2016-03-11 13:20:00,60.92,60.93,60.82,60.84,32098.0,44.2319,44.2391,44.1592,44.1738,32098.0
2016-03-11 13:30:00,60.85,60.87,60.84,60.87,30132.0,44.181,44.1955,44.1738,44.1955,30132.0
2016-03-11 13:40:00,60.87,60.87,60.84,60.87,38798.0,44.1955,44.1955,44.1738,44.1955,38798.0
2016-03-11 13:50:00,60.86,60.99,60.86,60.97,51930.0,44.1883,44.2827,44.1883,44.2682,51930.0
2016-03-11 14:00:00,60.98,60.99,60.9,60.9,41395.0,44.2754,44.2827,44.2173,44.2173,41395.0
2016-03-11 14:10:00,60.91,60.92,60.83,60.84,30099.0,44.2246,44.2319,44.1665,44.1738,30099.0
2016-03-11 14:20:00,60.84,60.93,60.84,60.91,47036.0,44.1738,44.2391,44.1738,44.2246,47036.0
2016-03-11 14:30:00,60.92,60.93,60.87,60.87,40507.0,44.2319,44.2391,44.1955,44.1955,40507.0
2016-03-11 14:40:00,60.87,60.92,60.83,60.91,70363.0,44.1955,44.2319,44.1665,44.2246,70363.0
2016-03-11 14:50:00,60.91,60.92,60.8,60.8,45075.0,44.2246,44.2319,44.1447,44.1447,45075.0
2016-03-11 15:00:00,60.8,60.89,60.79,60.88,72906.0,44.1447,44.2101,44.1375,44.2028,72906.0
2016-03-11 15:10:00,60.89,60.91,60.87,60.91,54206.0,44.2101,44.2246,44.1955,44.2246,54206.0
2016-03-11 15:20:00,60.91,60.99,60.9,60.94,68525.0,44.2246,44.2827,44.2173,44.2464,68525.0
2016-03-11 15:30:00,60.95,60.96,60.9,60.96,90126.0,44.2536,44.2609,44.2173,44.2609,90126.0
2016-03-11 15:40:00,60.96,61.08,60.94,61.07,127143.0,44.2609,44.348,44.2464,44.3408,127143.0
2016-03-11 15:50:00,61.06,61.12,61.04,61.07,254898.0,44.3335,44.3771,44.319,44.3408,254898.0
2016-03-14 09:30:00,60.99,61.04,60.81,60.89,65878.0,44.2827,44.319,44.152,44.2101,65878.0
2016-03-14 09:40:00,60.92,60.92,60.77,60.82,26931.0,44.2319,44.2319,44.1229,44.1592,26931.0
2016-03-14 09:50:00,60.82,60.94,60.78,60.81,28808.0,44.1592,44.2464,44.1302,44.152,28808.0
2016-03-14 10:00:00,60.8,60.91,60.79,60.89,27095.0,44.1447,44.2246,44.1375,44.2101,27095.0
2016-03-14 10:10:00,60.91,61.03,60.9,60.99,39530.0,44.2246,44.3117,44.2173,44.2827,39530.0
2016-03-14 10:20:00,61.0,61.01,60.92,60.95,24347.0,44.2899,44.2972,44.2319,44.2536,24347.0
2016-03-14 10:30:00,60.95,60.99,60.92,60.96,20459.0,44.2536,44.2827,44.2319,44.2609,20459.0
2016-03-14 10:40:00,60.96,61.02,60.93,61.0,30488.0,44.2609,44.3045,44.2391,44.2899,30488.0
2016-03-14 10:50:00,60.99,61.03,60.9,60.93,32701.0,44.2827,44.3117,44.2173,44.2391,32701.0
2016-03-14 11:00:00,60.94,60.96,60.9,60.92,30016.0,44.2464,44.2609,44.2173,44.2319,30016.0
2016-03-14 11:10:00,60.92,61.04,60.92,60.97,33454.0,44.2319,44.319,44.2319,44.2682,33454.0
2016-03-14 11:20:00,60.97,61.05,60.97,61.03,17008.0,44.2682,44.3262,44.2682,44.3117,17008.0
2016-03-14 11:30:00,61.04,61.05,60.94,60.97,28145.0,44.319,44.3262,44.2464,44.2682,28145.0
2016-03-14 11:40:00,60.97,60.98,60.92,60.94,17620.0,44.2682,44.2754,44.2319,44.2464,17620.0
2016-03-14 11:50:00,60.95,60.96,60.85,60.88,30197.0,44.2536,44.2609,44.181,44.2028,30197.0
2016-03-14 12:00:00,60.89,60.91,60.86,60.87,26166.0,44.2101,44.2246,44.1883,44.1955,26166.0
2016-03-14 12:10:00,60.87,60.94,60.85,60.94,41767.0,44.1955,44.2464,44.181,44.2464,41767.0
2016-03-14 12:20:00,60.95,60.96,60.92,60.93,20743.0,44.2536,44.2609,44.2319,44.2391,20743.0
2016-03-14 12:30:00,60.93,60.97,60.91,60.95,27518.0,44.2391,44.2682,44.2246,44.2536,27518.0
2016-03-14 12:40:00,60.95,60.96,60.87,60.88,25161.0,44.2536,44.2609,44.1955,44.2028,25161.0
2016-03-14 12:50:00,60.87,60.95,60.86,60.94,41673.0,44.1955,44.2536,44.1883,44.2464,41673.0
2016-03-14 13:00:00,60.94,60.95,60.86,60.91,32091.0,44.2464,44.2536,44.1883,44.2246,32091.0
2016-03-14 13:10:00,60.91,60.93,60.82,60.84,23944.0,44.2246,44.2391,44.1592,44.1738,23944.0
2016-03-14 13:20:00,60.84,60.85,60.78,60.78,27588.0,44.1738,44.181,44.1302,44.1302,27588.0
2016-03-14 13:30:00,60.78,60.84,60.77,60.84,26466.0,44.1302,44.1738,44.1229,44.1738,26466.0
2016-03-14 13:40:00,60.84,60.89,60.8,60.8,24646.0,44.1738,44.2101,44.1447,44.1447,24646.0
2016-03-14 13:50:00,60.8,60.82,60.73,60.74,23664.0,44.1447,44.1592,44.0939,44.1012,23664.0
2016-03-14 14:00:00,60.74,60.78,60.73,60.77,33331.0,44.1012,44.1302,44.0939,44.1229,33331.0
2016-03-14 14:10:00,60.77,60.78,60.7,60.71,24148.0,44.1229,44.1302,44.0721,44.0794,24148.0
2016-03-14 14:20:00,60.71,60.79,60.7,60.79,34547.0,44.0794,44.1375,44.0721,44.1375,34547.0
2016-03-14 14:30:00,60.79,60.8,60.75,60.77,29450.0,44.1375,44.1447,44.1084,44.1229,29450.0
2016-03-14 14:40:00,60.78,60.87,60.77,60.87,33745.0,44.1302,44.1955,44.1229,44.1955,33745.0
2016-03-14 14:50:00,60.87,60.87,60.82,60.84,32871.0,44.1955,44.1955,44.1592,44.1738,32871.0
2016-03-14 15:00:00,60.85,60.93,60.84,60.93,32136.0,44.181,44.2391,44.1738,44.2391,32136.0
2016-03-14 15:10:00,60.93,60.96,60.93,60.93,46829.0,44.2391,44.2609,44.2391,44.2391,46829.0
2016-03-14 15:20:00,60.92,60.97,60.92,60.96,41702.0,44.2319,44.2682,44.2319,44.2609,41702.0
2016-03-14 15:30:00,60.95,61.0,60.92,60.99,61513.0,44.2536,44.2899,44.2319,44.2827,61513.0
2016-03-14 15:40:00,60.98,61.07,60.98,61.05,87452.0,44.2754,44.3408,44.2754,44.3262,87452.0
2016-03-14 15:50:00,61.05,61.05,60.89,60.89,163803.0,44.3262,44.3262,44.2101,44.2101,163803.0
2016-03-15 09:30:00,60.64,60.84,60.29,60.81,103807.0,44.0286,44.1738,43.7744,44.152,103807.0
2016-03-15 09:40:00,60.84,60.94,60.77,60.87,23933.0,44.1738,44.2464,44.1229,44.1955,23933.0
2016-03-15 09:50:00,60.89,60.98,60.87,60.93,48270.0,44.2101,44.2754,44.1955,44.2391,48270.0
2016-03-15 10:00:00,60.93,61.08,60.91,61.08,52145.0,44.2391,44.348,44.2246,44.348,52145.0
2016-03-15 10:10:00,61.08,61.11,60.95,61.0,40289.0,44.348,44.3698,44.2536,44.2899,40289.0
2016-03-15 10:20:00,61.01,61.13,60.96,61.08,38660.0,44.2972,44.3843,44.2609,44.348,38660.0
2016-03-15 10:30:00,61.08,61.16,61.07,61.12,31250.0,44.348,44.4061,44.3408,44.3771,31250.0
2016-03-15 10:40:00,61.13,61.15,61.09,61.11,30955.0,44.3843,44.3988,44.3553,44.3698,30955.0
2016-03-15 10:50:00,61.12,61.25,61.09,61.25,38164.0,44.3771,44.4715,44.3553,44.4715,38164.0
2016-03-15 11:00:00,61.24,61.29,61.22,61.29,35234.0,44.4642,44.5005,44.4497,44.5005,35234.0
2016-03-15 11:10:00,61.28,61.3,61.26,61.29,32971.0,44.4932,44.5078,44.4787,44.5005,32971.0
2016-03-15 11:20:00,61.29,61.3,61.23,61.24,38470.0,44.5005,44.5078,44.4569,44.4642,38470.0
2016-03-15 11:30:00,61.23,61.25,61.18,61.2,29352.0,44.4569,44.4715,44.4206,44.4351,29352.0
2016-03-15 11:40:00,61.2,61.21,61.11,61.15,30633.0,44.4351,44.4424,44.3698,44.3988,30633.0
2016-03-15 11:50:00,61.16,61.19,61.13,61.17,34997.0,44.4061,44.4279,44.3843,44.4134,34997.0
2016-03-15 12:00:00,61.17,61.23,61.13,61.19,20678.0,44.4134,44.4569,44.3843,44.4279,20678.0
2016-03-15 12:10:00,61.19,61.26,61.17,61.2,48774.0,44.4279,44.4787,44.4134,44.4351,48774.0
2016-03-15 12:20:00,61.2,61.29,61.19,61.27,23790.0,44.4351,44.5005,44.4279,44.486,23790.0
2016-03-15 12:30:00,61.27,61.3,61.26,61.26,31640.0,44.486,44.5078,44.4787,44.4787,31640.0
2016-03-15 12:40:00,61.26,61.28,61.23,61.28,36189.0,44.4787,44.4932,44.4569,44.4932,36189.0
2016-03-15 12:50:00,61.28,61.29,61.25,61.26,33503.0,44.4932,44.5005,44.4715,44.4787,33503.0
2016-03-15 13:00:00,61.25,61.29,61.25,61.29,31279.0,44.4715,44.5005,44.4715,44.5005,31279.0
2016-03-15 13:10:00,61.29,61.31,61.28,61.28,39867.0,44.5005,44.515,44.4932,44.4932,39867.0
2016-03-15 13:20:00,61.28,61.29,61.22,61.23,29698.0,44.4932,44.5005,44.4497,44.4569,29698.0
2016-03-15 13:30:00,61.23,61.28,61.22,61.24,19802.0,44.4569,44.4932,44.4497,44.4642,19802.0
2016-03-15 13:40:00,61.24,61.25,61.2,61.23,30092.0,44.4642,44.4715,44.4351,44.4569,30092.0
2016-03-15 13:50:00,61.22,61.22,61.19,61.2,26203.0,44.4497,44.4497,44.4279,44.4351,26203.0
2016-03-15 14:00:00,61.2,61.21,61.14,61.17,35099.0,44.4351,44.4424,44.3916,44.4134,35099.0
2016-03-15 14:10:00,61.16,61.23,61.16,61.23,24862.0,44.4061,44.4569,44.4061,44.4569,24862.0
2016-03-15 14:20:00,61.23,61.24,61.2,61.2,76502.0,44.4569,44.4642,44.4351,44.4351,76502.0
2016-03-15 14:30:00,61.2,61.24,61.17,61.23,40809.0,44.4351,44.4642,44.4134,44.4569,40809.0
2016-03-15 14:40:00,61.23,61.23,61.19,61.21,48541.0,44.4569,44.4569,44.4279,44.4424,48541.0
2016-03-15 14:50:00,61.22,61.22,61.18,61.2,29644.0,44.4497,44.4497,44.4206,44.4351,29644.0
2016-03-15 15:00:00,61.2,61.22,61.18,61.19,29925.0,44.4351,44.4497,44.4206,44.4279,29925.0
2016-03-15 15:10:00,61.2,61.23,61.18,61.22,41261.0,44.4351,44.4569,44.4206,44.4497,41261.0
2016-03-15 15:20:00,61.22,61.23,61.2,61.21,33525.0,44.4497,44.4569,44.4351,44.4424,33525.0
2016-03-15 15:30:00,61.22,61.23,61.2,61.21,56586.0,44.4497,44.4569,44.4351,44.4424,56586.0
2016-03-15 15:40:00,61.21,61.22,61.15,61.17,91626.0,44.4424,44.4497,44.3988,44.4134,91626.0
2016-03-15 15:50:00,61.16,61.23,61.16,61.23,124612.0,44.4061,44.4569,44.4061,44.4569,124612.0
2016-03-16 09:30:00,61.11,61.12,60.53,60.57,158452.0,44.3698,44.3771,43.9487,43.9777,158452.0
2016-03-16 09:40:00,60.56,60.65,60.49,60.63,60084.0,43.9705,44.0358,43.9196,44.0213,60084.0
2016-03-16 09:50:00,60.64,60.82,60.6,60.79,58456.0,44.0286,44.1592,43.9995,44.1375,58456.0
2016-03-16 10:00:00,60.79,60.9,60.76,60.9,28189.0,44.1375,44.2173,44.1157,44.2173,28189.0
2016-03-16 10:10:00,60.9,60.93,60.81,60.82,27643.0,44.2173,44.2391,44.152,44.1592,27643.0
2016-03-16 10:20:00,60.82,60.83,60.75,60.78,24914.0,44.1592,44.1665,44.1084,44.1302,24914.0
2016-03-16 10:30:00,60.79,60.79,60.71,60.73,49717.0,44.1375,44.1375,44.0794,44.0939,49717.0
2016-03-16 10:40:00,60.73,60.8,60.7,60.8,40322.0,44.0939,44.1447,44.0721,44.1447,40322.0
2016-03-16 10:50:00,60.79,60.8,60.74,60.76,29547.0,44.1375,44.1447,44.1012,44.1157,29547.0
2016-03-16 11:00:00,60.75,60.8,60.74,60.76,69712.0,44.1084,44.1447,44.1012,44.1157,69712.0
2016-03-16 11:10:00,60.77,60.86,60.76,60.85,25897.0,44.1229,44.1883,44.1157,44.181,25897.0
2016-03-16 11:20:00,60.85,60.9,60.83,60.89,55458.0,44.181,44.2173,44.1665,44.2101,55458.0
2016-03-16 11:30:00,60.9,60.92,60.84,60.85,58874.0,44.2173,44.2319,44.1738,44.181,58874.0
2016-03-16 11:40:00,60.86,60.89,60.8,60.85,51808.0,44.1883,44.2101,44.1447,44.181,51808.0
2016-03-16 11:50:00,60.85,60.97,60.82,60.97,92187.0,44.181,44.2682,44.1592,44.2682,92187.0
2016-03-16 12:00:00,60.97,61.03,60.93,61.03,60782.0,44.2682,44.3117,44.2391,44.3117,60782.0
2016-03-16 12:10:00,61.03,61.05,60.96,61.04,42109.0,44.3117,44.3262,44.2609,44.319,42109.0
2016-03-16 12:20:00,61.05,61.08,61.03,61.03,22837.0,44.3262,44.348,44.3117,44.3117,22837.0
2016-03-16 12:30:00,61.03,61.07,61.02,61.07,47412.0,44.3117,44.3408,44.3045,44.3408,47412.0
2016-03-16 12:40:00,61.07,61.07,61.0,61.06,23660.0,44.3408,44.3408,44.2899,44.3335,23660.0
2016-03-16 12:50:00,61.05,61.07,61.03,61.05,17006.0,44.3262,44.3408,44.3117,44.3262,17006.0
2016-03-16 13:00:00,61.04,61.06,60.98,60.98,26331.0,44.319,44.3335,44.2754,44.2754,26331.0
2016-03-16 13:10:00,60.98,60.98,60.85,60.92,19312.0,44.2754,44.2754,44.181,44.2319,19312.0
2016-03-16 13:20:00,60.9,60.92,60.86,60.87,35909.0,44.2173,44.2319,44.1883,44.1955,35909.0
2016-03-16 13:30:00,60.86,60.94,60.83,60.91,24537.0,44.1883,44.2464,44.1665,44.2246,24537.0
2016-03-16 13:40:00,60.92,61.04,60.92,61.03,22193.0,44.2319,44.319,44.2319,44.3117,22193.0
2016-03-16 13:50:00,61.04,61.06,61.0,61.04,23702.0,44.319,44.3335,44.2899,44.319,23702.0
2016-03-16 14:00:00,61.05,61.54,61.03,61.41,65405.0,44.3262,44.682,44.3117,44.5876,65405.0
2016-03-16 14:10:00,61.42,61.49,61.32,61.39,38605.0,44.5949,44.6457,44.5223,44.5731,38605.0
2016-03-16 14:20:00,61.38,61.58,61.35,61.5,83408.0,44.5658,44.7111,44.5441,44.653,83408.0
2016-03-16 14:30:00,61.51,61.53,61.34,61.43,46725.0,44.6602,44.6748,44.5368,44.6021,46725.0
2016-03-16 14:40:00,61.43,61.52,61.43,61.46,45472.0,44.6021,44.6675,44.6021,44.6239,45472.0
2016-03-16 14:50:00,61.45,61.46,61.36,61.36,34397.0,44.6167,44.6239,44.5513,44.5513,34397.0
2016-03-16 15:00:00,61.34,61.43,61.32,61.41,75049.0,44.5368,44.6021,44.5223,44.5876,75049.0
2016-03-16 15:10:00,61.4,61.51,61.39,61.44,55784.0,44.5804,44.6602,44.5731,44.6094,55784.0
2016-03-16 15:20:00,61.44,61.49,61.35,61.46,47042.0,44.6094,44.6457,44.5441,44.6239,47042.0
2016-03-16 15:30:00,61.46,61.56,61.43,61.55,67075.0,44.6239,44.6965,44.6021,44.6893,67075.0
2016-03-16 15:40:00,61.55,61.56,61.44,61.47,92154.0,44.6893,44.6965,44.6094,44.6312,92154.0
2016-03-16 15:50:00,61.46,61.47,61.37,61.41,181241.0,44.6239,44.6312,44.5586,44.5876,181241.0
2016-03-17 09:30:00,61.57,61.57,61.3,61.55,80318.0,44.7038,44.7038,44.5078,44.6893,80318.0
2016-03-17 09:40:00,61.57,61.66,61.54,61.59,54044.0,44.7038,44.7691,44.682,44.7183,54044.0
2016-03-17 09:50:00,61.59,61.74,61.58,61.72,113391.0,44.7183,44.8272,44.7111,44.8127,113391.0
2016-03-17 10:00:00,61.72,61.92,61.64,61.87,192470.0,44.8127,44.9579,44.7546,44.9216,192470.0
2016-03-17 10:10:00,61.88,61.99,61.82,61.96,54959.0,44.9289,45.0087,44.8853,44.987,54959.0
2016-03-17 10:20:00,61.97,62.04,61.94,62.0,100672.0,44.9942,45.045,44.9724,45.016,100672.0
2016-03-17 10:30:00,62.0,62.03,61.98,62.01,61966.0,45.016,45.0378,45.0015,45.0233,61966.0
2016-03-17 10:40:00,62.01,62.07,61.97,61.98,47227.0,45.0233,45.0668,44.9942,45.0015,47227.0
2016-03-17 10:50:00,61.98,61.99,61.85,61.86,38838.0,45.0015,45.0087,44.9071,44.9144,38838.0
2016-03-17 11:00:00,61.84,61.96,61.83,61.96,34349.0,44.8998,44.987,44.8926,44.987,34349.0
2016-03-17 11:10:00,61.96,61.99,61.9,61.98,62975.0,44.987,45.0087,44.9434,45.0015,62975.0
2016-03-17 11:20:00,61.98,62.0,61.94,61.97,26864.0,45.0015,45.016,44.9724,44.9942,26864.0
2016-03-17 11:30:00,61.97,61.99,61.87,61.89,51120.0,44.9942,45.0087,44.9216,44.9361,51120.0
2016-03-17 11:40:00,61.88,61.93,61.84,61.9,51172.0,44.9289,44.9652,44.8998,44.9434,51172.0
2016-03-17 11:50:00,61.9,61.91,61.85,61.9,63509.0,44.9434,44.9507,44.9071,44.9434,63509.0
2016-03-17 12:00:00,61.89,61.91,61.83,61.84,33388.0,44.9361,44.9507,44.8926,44.8998,33388.0
2016-03-17 12:10:00,61.84,61.9,61.84,61.89,27739.0,44.8998,44.9434,44.8998,44.9361,27739.0
2016-03-17 12:20:00,61.89,61.91,61.83,61.86,66316.0,44.9361,44.9507,44.8926,44.9144,66316.0
2016-03-17 12:30:00,61.86,61.96,61.85,61.89,210641.0,44.9144,44.987,44.9071,44.9361,210641.0
2016-03-17 12:40:00,61.88,61.91,61.84,61.85,24585.0,44.9289,44.9507,44.8998,44.9071,24585.0
2016-03-17 12:50:00,61.85,61.92,61.84,61.89,28257.0,44.9071,44.9579,44.8998,44.9361,28257.0
2016-03-17 13:00:00,61.89,61.9,61.85,61.87,20071.0,44.9361,44.9434,44.9071,44.9216,20071.0
2016-03-17 13:10:00,61.86,61.9,61.83,61.89,27547.0,44.9144,44.9434,44.8926,44.9361,27547.0
2016-03-17 13:20:00,61.89,61.91,61.81,61.82,31832.0,44.9361,44.9507,44.878,44.8853,31832.0
2016-03-17 13:30:00,61.81,61.9,61.78,61.89,33178.0,44.878,44.9434,44.8563,44.9361,33178.0
2016-03-17 13:40:00,61.89,61.9,61.82,61.83,46611.0,44.9361,44.9434,44.8853,44.8926,46611.0
2016-03-17 13:50:00,61.83,61.84,61.75,61.8,28749.0,44.8926,44.8998,44.8345,44.8708,28749.0
2016-03-17 14:00:00,61.8,61.84,61.78,61.79,63266.0,44.8708,44.8998,44.8563,44.8635,63266.0
2016-03-17 14:10:00,61.8,61.83,61.73,61.8,51487.0,44.8708,44.8926,44.82,44.8708,51487.0
2016-03-17 14:20:00,61.8,61.88,61.8,61.87,36768.0,44.8708,44.9289,44.8708,44.9216,36768.0
2016-03-17 14:30:00,61.87,61.92,61.86,61.86,37941.0,44.9216,44.9579,44.9144,44.9144,37941.0
2016-03-17 14:40:00,61.85,61.87,61.8,61.86,33681.0,44.9071,44.9216,44.8708,44.9144,33681.0
2016-03-17 14:50:00,61.85,61.89,61.84,61.86,53841.0,44.9071,44.9361,44.8998,44.9144,53841.0
2016-03-17 15:00:00,61.86,61.87,61.76,61.78,60102.0,44.9144,44.9216,44.8417,44.8563,60102.0
2016-03-17 15:10:00,61.78,61.79,61.74,61.76,35600.0,44.8563,44.8635,44.8272,44.8417,35600.0
2016-03-17 15:20:00,61.77,61.86,61.75,61.83,61828.0,44.849,44.9144,44.8345,44.8926,61828.0
2016-03-17 15:30:00,61.84,61.9,61.81,61.9,61318.0,44.8998,44.9434,44.878,44.9434,61318.0
2016-03-17 15:40:00,61.9,61.98,61.87,61.88,103337.0,44.9434,45.0015,44.9216,44.9289,103337.0
2016-03-17 15:50:00,61.88,61.88,61.79,61.8,184056.0,44.9289,44.9289,44.8635,44.8708,184056.0
2016-03-18 09:30:00,61.81,61.81,61.36,61.45,783176.0,44.878,44.878,44.5513,44.6167,783176.0
2016-03-18 09:40:00,61.49,61.66,61.48,61.6,68539.0,44.6457,44.7691,44.6384,44.7256,68539.0
2016-03-18 09:50:00,61.6,61.65,61.51,61.55,70636.0,44.7256,44.7619,44.6602,44.6893,70636.0
2016-03-18 10:00:00,61.57,61.59,61.44,61.49,91597.0,44.7038,44.7183,44.6094,44.6457,91597.0
2016-03-18 10:10:00,61.49,61.53,61.39,61.48,125808.0,44.6457,44.6748,44.5731,44.6384,125808.0
2016-03-18 10:20:00,61.49,61.55,61.46,61.51,36935.0,44.6457,44.6893,44.6239,44.6602,36935.0
2016-03-18 10:30:00,61.52,61.59,61.48,61.58,45335.0,44.6675,44.7183,44.6384,44.7111,45335.0
2016-03-18 10:40:00,61.58,61.66,61.58,61.65,51524.0,44.7111,44.7691,44.7111,44.7619,51524.0
2016-03-18 10:50:00,61.65,61.66,61.44,61.45,79772.0,44.7619,44.7691,44.6094,44.6167,79772.0
2016-03-18 11:00:00,61.45,61.48,61.41,61.46,27809.0,44.6167,44.6384,44.5876,44.6239,27809.0
2016-03-18 11:10:00,61.46,61.6,61.44,61.59,29922.0,44.6239,44.7256,44.6094,44.7183,29922.0
2016-03-18 11:20:00,61.59,61.6,61.51,61.52,29791.0,44.7183,44.7256,44.6602,44.6675,29791.0
2016-03-18 11:30:00,61.51,61.55,61.5,61.51,27653.0,44.6602,44.6893,44.653,44.6602,27653.0
2016-03-18 11:40:00,61.52,61.58,61.51,61.54,61751.0,44.6675,44.7111,44.6602,44.682,61751.0
2016-03-18 11:50:00,61.55,61.67,61.54,61.64,270674.0,44.6893,44.7764,44.682,44.7546,270674.0
2016-03-18 12:00:00,61.64,61.73,61.62,61.72,66337.0,44.7546,44.82,44.7401,44.8127,66337.0
2016-03-18 12:10:00,61.73,61.79,61.7,61.79,50228.0,44.82,44.8635,44.7982,44.8635,50228.0
2016-03-18 12:20:00,61.78,61.81,61.75,61.76,127227.0,44.8563,44.878,44.8345,44.8417,127227.0
2016-03-18 12:30:00,61.76,61.78,61.74,61.77,60964.0,44.8417,44.8563,44.8272,44.849,60964.0
2016-03-18 12:40:00,61.77,61.82,61.75,61.78,33940.0,44.849,44.8853,44.8345,44.8563,33940.0
2016-03-18 12:50:00,61.77,61.78,61.75,61.75,17268.0,44.849,44.8563,44.8345,44.8345,17268.0
2016-03-18 13:00:00,61.76,61.77,61.74,61.75,55359.0,44.8417,44.849,44.8272,44.8345,55359.0
2016-03-18 13:10:00,61.75,61.77,61.64,61.64,77884.0,44.8345,44.849,44.7546,44.7546,77884.0
2016-03-18 13:20:00,61.63,61.73,61.63,61.73,36426.0,44.7474,44.82,44.7474,44.82,36426.0
2016-03-18 13:30:00,61.73,61.73,61.7,61.7,43060.0,44.82,44.82,44.7982,44.7982,43060.0
2016-03-18 13:40:00,61.71,61.73,61.7,61.71,68057.0,44.8054,44.82,44.7982,44.8054,68057.0
2016-03-18 13:50:00,61.7,61.72,61.67,61.72,93921.0,44.7982,44.8127,44.7764,44.8127,93921.0
2016-03-18 14:00:00,61.72,61.72,61.64,61.66,49599.0,44.8127,44.8127,44.7546,44.7691,49599.0
2016-03-18 14:10:00,61.65,61.68,61.64,61.65,78892.0,44.7619,44.7837,44.7546,44.7619,78892.0
2016-03-18 14:20:00,61.66,61.67,61.64,61.65,58925.0,44.7691,44.7764,44.7546,44.7619,58925.0
2016-03-18 14:30:00,61.65,61.66,61.64,61.65,50753.0,44.7619,44.7691,44.7546,44.7619,50753.0
2016-03-18 14:40:00,61.66,61.66,61.63,61.65,58377.0,44.7691,44.7691,44.7474,44.7619,58377.0
2016-03-18 14:50:00,61.65,61.66,61.62,61.63,46336.0,44.7619,44.7691,44.7401,44.7474,46336.0
2016-03-18 15:00:00,61.63,61.67,61.63,61.64,67856.0,44.7474,44.7764,44.7474,44.7546,67856.0
2016-03-18 15:10:00,61.65,61.75,61.64,61.7,73755.0,44.7619,44.8345,44.7546,44.7982,73755.0
2016-03-18 15:20:00,61.7,61.74,61.64,61.68,110576.0,44.7982,44.8272,44.7546,44.7837,110576.0
2016-03-18 15:30:00,61.67,61.69,61.61,61.69,75347.0,44.7764,44.7909,44.7328,44.7909,75347.0
2016-03-18 15:40:00,61.69,61.81,61.68,61.74,280777.0,44.7909,44.878,44.7837,44.8272,280777.0
2016-03-18 15:50:00,61.74,61.76,61.64,61.75,498582.0,44.8272,44.8417,44.7546,44.8345,498582.0
2016-03-21 09:30:00,61.55,61.66,61.25,61.29,121094.0,44.6893,44.7691,44.4715,44.5005,121094.0
2016-03-21 09:40:00,61.29,61.32,61.08,61.12,196651.0,44.5005,44.5223,44.348,44.3771,196651.0
2016-03-21 09:50:00,61.13,61.14,60.99,61.14,128971.0,44.3843,44.3916,44.2827,44.3916,128971.0
2016-03-21 10:00:00,61.15,61.37,61.1,61.35,96354.0,44.3988,44.5586,44.3625,44.5441,96354.0
2016-03-21 10:10:00,61.36,61.37,61.15,61.22,128322.0,44.5513,44.5586,44.3988,44.4497,128322.0
2016-03-21 10:20:00,61.22,61.23,60.99,61.01,64026.0,44.4497,44.4569,44.2827,44.2972,64026.0
2016-03-21 10:30:00,61.02,61.16,61.0,61.13,151424.0,44.3045,44.4061,44.2899,44.3843,151424.0
2016-03-21 10:40:00,61.13,61.18,61.06,61.06,65252.0,44.3843,44.4206,44.3335,44.3335,65252.0
2016-03-21 10:50:00,61.06,61.15,61.03,61.15,53240.0,44.3335,44.3988,44.3117,44.3988,53240.0
2016-03-21 11:00:00,61.14,61.26,61.13,61.26,75945.0,44.3916,44.4787,44.3843,44.4787,75945.0
2016-03-21 11:10:00,61.25,61.27,61.17,61.19,61128.0,44.4715,44.486,44.4134,44.4279,61128.0
2016-03-21 11:20:00,61.18,61.19,61.11,61.14,83346.0,44.4206,44.4279,44.3698,44.3916,83346.0
2016-03-21 11:30:00,61.14,61.28,61.14,61.21,90577.0,44.3916,44.4932,44.3916,44.4424,90577.0
2016-03-21 11:40:00,61.21,61.23,61.15,61.23,78181.0,44.4424,44.4569,44.3988,44.4569,78181.0
2016-03-21 11:50:00,61.22,61.32,61.2,61.32,65642.0,44.4497,44.5223,44.4351,44.5223,65642.0
2016-03-21 12:00:00,61.31,61.38,61.31,61.38,66936.0,44.515,44.5658,44.515,44.5658,66936.0
2016-03-21 12:10:00,61.39,61.54,61.38,61.53,156747.0,44.5731,44.682,44.5658,44.6748,156747.0
2016-03-21 12:20:00,61.54,61.58,61.47,61.47,82315.0,44.682,44.7111,44.6312,44.6312,82315.0
2016-03-21 12:30:00,61.48,61.48,61.4,61.42,71527.0,44.6384,44.6384,44.5804,44.5949,71527.0
2016-03-21 12:40:00,61.42,61.44,61.37,61.4,36513.0,44.5949,44.6094,44.5586,44.5804,36513.0
2016-03-21 12:50:00,61.4,61.51,61.4,61.51,42202.0,44.5804,44.6602,44.5804,44.6602,42202.0
2016-03-21 13:00:00,61.5,61.55,61.48,61.48,32331.0,44.653,44.6893,44.6384,44.6384,32331.0
2016-03-21 13:10:00,61.49,61.54,61.47,61.54,35444.0,44.6457,44.682,44.6312,44.682,35444.0
2016-03-21 13:20:00,61.54,61.56,61.49,61.55,35215.0,44.682,44.6965,44.6457,44.6893,35215.0
2016-03-21 13:30:00,61.55,61.56,61.5,61.51,86121.0,44.6893,44.6965,44.653,44.6602,86121.0
2016-03-21 13:40:00,61.5,61.52,61.46,61.47,84786.0,44.653,44.6675,44.6239,44.6312,84786.0
2016-03-21 13:50:00,61.46,61.53,61.43,61.48,51711.0,44.6239,44.6748,44.6021,44.6384,51711.0
2016-03-21 14:00:00,61.48,61.55,61.48,61.51,50116.0,44.6384,44.6893,44.6384,44.6602,50116.0
2016-03-21 14:10:00,61.51,61.52,61.45,61.49,104039.0,44.6602,44.6675,44.6167,44.6457,104039.0
2016-03-21 14:20:00,61.49,61.53,61.48,61.5,45339.0,44.6457,44.6748,44.6384,44.653,45339.0
2016-03-21 14:30:00,61.5,61.53,61.49,61.5,68948.0,44.653,44.6748,44.6457,44.653,68948.0
2016-03-21 14:40:00,61.51,61.51,61.45,61.45,43556.0,44.6602,44.6602,44.6167,44.6167,43556.0
2016-03-21 14:50:00,61.45,61.49,61.45,61.47,51695.0,44.6167,44.6457,44.6167,44.6312,51695.0
2016-03-21 15:00:00,61.46,61.47,61.41,61.41,83108.0,44.6239,44.6312,44.5876,44.5876,83108.0
2016-03-21 15:10:00,61.41,61.42,61.33,61.34,83072.0,44.5876,44.5949,44.5295,44.5368,83072.0
2016-03-21 15:20:00,61.35,61.41,61.34,61.38,76313.0,44.5441,44.5876,44.5368,44.5658,76313.0
2016-03-21 15:30:00,61.38,61.4,61.34,61.35,91470.0,44.5658,44.5804,44.5368,44.5441,91470.0
2016-03-21 15:40:00,61.34,61.35,61.25,61.25,136644.0,44.5368,44.5441,44.4715,44.4715,136644.0
2016-03-21 15:50:00,61.26,61.34,61.25,61.31,297186.0,44.4787,44.5368,44.4715,44.515,297186.0
2016-03-22 09:30:00,61.11,61.22,61.04,61.09,82879.0,44.3698,44.4497,44.319,44.3553,82879.0
2016-03-22 09:40:00,61.1,61.12,60.84,60.85,38146.0,44.3625,44.3771,44.1738,44.181,38146.0
2016-03-22 09:50:00,60.84,60.99,60.82,60.97,36504.0,44.1738,44.2827,44.1592,44.2682,36504.0
2016-03-22 10:00:00,60.98,61.05,60.9,61.03,50729.0,44.2754,44.3262,44.2173,44.3117,50729.0
2016-03-22 10:10:00,61.03,61.08,61.01,61.07,36580.0,44.3117,44.348,44.2972,44.3408,36580.0
2016-03-22 10:20:00,61.06,61.16,61.03,61.07,117029.0,44.3335,44.4061,44.3117,44.3408,117029.0
2016-03-22 10:30:00,61.06,61.07,60.83,60.85,61995.0,44.3335,44.3408,44.1665,44.181,61995.0
2016-03-22 10:40:00,60.86,60.88,60.73,60.74,61187.0,44.1883,44.2028,44.0939,44.1012,61187.0
2016-03-22 10:50:00,60.74,60.79,60.71,60.75,58788.0,44.1012,44.1375,44.0794,44.1084,58788.0
2016-03-22 11:00:00,60.75,60.78,60.7,60.76,68133.0,44.1084,44.1302,44.0721,44.1157,68133.0
2016-03-22 11:10:00,60.77,60.79,60.72,60.75,62130.0,44.1229,44.1375,44.0866,44.1084,62130.0
2016-03-22 11:20:00,60.75,60.78,60.72,60.73,61473.0,44.1084,44.1302,44.0866,44.0939,61473.0
2016-03-22 11:30:00,60.74,60.75,60.64,60.67,36052.0,44.1012,44.1084,44.0286,44.0503,36052.0
2016-03-22 11:40:00,60.67,60.68,60.61,60.64,55591.0,44.0503,44.0576,44.0068,44.0286,55591.0
2016-03-22 11:50:00,60.65,60.73,60.64,60.69,64605.0,44.0358,44.0939,44.0286,44.0649,64605.0
2016-03-22 12:00:00,60.68,60.69,60.64,60.67,44811.0,44.0576,44.0649,44.0286,44.0503,44811.0
2016-03-22 12:10:00,60.68,60.75,60.67,60.74,33839.0,44.0576,44.1084,44.0503,44.1012,33839.0
2016-03-22 12:20:00,60.73,60.8,60.69,60.78,78537.0,44.0939,44.1447,44.0649,44.1302,78537.0
2016-03-22 12:30:00,60.78,60.89,60.75,60.88,124146.0,44.1302,44.2101,44.1084,44.2028,124146.0
2016-03-22 12:40:00,60.88,60.9,60.78,60.8,141843.0,44.2028,44.2173,44.1302,44.1447,141843.0
2016-03-22 12:50:00,60.8,60.87,60.74,60.86,124897.0,44.1447,44.1955,44.1012,44.1883,124897.0
2016-03-22 13:00:00,60.87,60.96,60.86,60.88,84865.0,44.1955,44.2609,44.1883,44.2028,84865.0
2016-03-22 13:10:00,60.88,60.97,60.88,60.93,40471.0,44.2028,44.2682,44.2028,44.2391,40471.0
2016-03-22 13:20:00,60.93,60.95,60.89,60.95,35979.0,44.2391,44.2536,44.2101,44.2536,35979.0
2016-03-22 13:30:00,60.95,60.95,60.78,60.78,70886.0,44.2536,44.2536,44.1302,44.1302,70886.0
2016-03-22 13:40:00,60.78,60.79,60.72,60.79,97173.0,44.1302,44.1375,44.0866,44.1375,97173.0
2016-03-22 13:50:00,60.8,60.85,60.78,60.83,34545.0,44.1447,44.181,44.1302,44.1665,34545.0
2016-03-22 14:00:00,60.83,60.83,60.72,60.78,115680.0,44.1665,44.1665,44.0866,44.1302,115680.0
2016-03-22 14:10:00,60.78,60.81,60.76,60.79,53072.0,44.1302,44.152,44.1157,44.1375,53072.0
2016-03-22 14:20:00,60.79,60.82,60.76,60.77,78798.0,44.1375,44.1592,44.1157,44.1229,78798.0
2016-03-22 14:30:00,60.77,60.77,60.73,60.76,107548.0,44.1229,44.1229,44.0939,44.1157,107548.0
2016-03-22 14:40:00,60.76,60.94,60.74,60.87,120278.0,44.1157,44.2464,44.1012,44.1955,120278.0
2016-03-22 14:50:00,60.87,60.94,60.83,60.86,73335.0,44.1955,44.2464,44.1665,44.1883,73335.0
2016-03-22 15:00:00,60.86,60.86,60.71,60.72,75388.0,44.1883,44.1883,44.0794,44.0866,75388.0
2016-03-22 15:10:00,60.73,60.73,60.59,60.61,92315.0,44.0939,44.0939,43.9922,44.0068,92315.0
2016-03-22 15:20:00,60.59,60.76,60.59,60.75,136813.0,43.9922,44.1157,43.9922,44.1084,136813.0
2016-03-22 15:30:00,60.74,60.75,60.69,60.73,180775.0,44.1012,44.1084,44.0649,44.0939,180775.0
2016-03-22 15:40:00,60.74,60.8,60.73,60.73,215325.0,44.1012,44.1447,44.0939,44.0939,215325.0
2016-03-22 15:50:00,60.73,60.8,60.69,60.79,347603.0,44.0939,44.1447,44.0649,44.1375,347603.0
2016-03-23 09:30:00,60.53,60.79,60.33,60.49,369631.0,43.9487,44.1375,43.8035,43.9196,369631.0
2016-03-23 09:40:00,60.44,60.58,60.14,60.4,168071.0,43.8833,43.985,43.6655,43.8543,168071.0
2016-03-23 09:50:00,60.42,60.54,60.28,60.51,139770.0,43.8688,43.9559,43.7672,43.9342,139770.0
2016-03-23 10:00:00,60.51,60.81,60.49,60.76,129202.0,43.9342,44.152,43.9196,44.1157,129202.0
2016-03-23 10:10:00,60.77,60.92,60.65,60.92,146087.0,44.1229,44.2319,44.0358,44.2319,146087.0
2016-03-23 10:20:00,60.92,61.02,60.84,60.97,134182.0,44.2319,44.3045,44.1738,44.2682,134182.0
2016-03-23 10:30:00,60.96,61.07,60.88,61.0,116671.0,44.2609,44.3408,44.2028,44.2899,116671.0
2016-03-23 10:40:00,61.0,61.03,60.88,60.93,85630.0,44.2899,44.3117,44.2028,44.2391,85630.0
2016-03-23 10:50:00,60.94,61.04,60.86,61.0,78353.0,44.2464,44.319,44.1883,44.2899,78353.0
2016-03-23 11:00:00,61.0,61.07,60.89,61.01,92542.0,44.2899,44.3408,44.2101,44.2972,92542.0
2016-03-23 11:10:00,61.02,61.09,60.95,61.02,88703.0,44.3045,44.3553,44.2536,44.3045,88703.0
2016-03-23 11:20:00,61.01,61.09,60.89,60.89,101070.0,44.2972,44.3553,44.2101,44.2101,101070.0
2016-03-23 11:30:00,60.88,61.04,60.88,61.0,43610.0,44.2028,44.319,44.2028,44.2899,43610.0
2016-03-23 11:40:00,61.0,61.03,60.96,60.98,43755.0,44.2899,44.3117,44.2609,44.2754,43755.0
2016-03-23 11:50:00,60.98,61.0,60.89,60.97,32409.0,44.2754,44.2899,44.2101,44.2682,32409.0
2016-03-23 12:00:00,60.96,61.0,60.95,61.0,23382.0,44.2609,44.2899,44.2536,44.2899,23382.0
2016-03-23 12:10:00,61.0,61.08,60.98,61.04,97664.0,44.2899,44.348,44.2754,44.319,97664.0
2016-03-23 12:20:00,61.04,61.18,61.0,61.08,158902.0,44.319,44.4206,44.2899,44.348,158902.0
2016-03-23 12:30:00,61.08,61.09,60.93,60.95,45940.0,44.348,44.3553,44.2391,44.2536,45940.0
2016-03-23 12:40:00,60.95,60.98,60.86,60.92,54189.0,44.2536,44.2754,44.1883,44.2319,54189.0
2016-03-23 12:50:00,60.92,60.99,60.92,60.98,29472.0,44.2319,44.2827,44.2319,44.2754,29472.0
2016-03-23 13:00:00,60.98,61.03,60.94,61.0,36515.0,44.2754,44.3117,44.2464,44.2899,36515.0
2016-03-23 13:10:00,61.01,61.01,60.94,60.98,35748.0,44.2972,44.2972,44.2464,44.2754,35748.0
2016-03-23 13:20:00,60.97,61.06,60.96,61.0,68537.0,44.2682,44.3335,44.2609,44.2899,68537.0
2016-03-23 13:30:00,60.99,61.03,60.97,61.03,28985.0,44.2827,44.3117,44.2682,44.3117,28985.0
2016-03-23 13:40:00,61.03,61.1,61.02,61.08,86124.0,44.3117,44.3625,44.3045,44.348,86124.0
2016-03-23 13:50:00,61.07,61.18,61.04,61.18,157805.0,44.3408,44.4206,44.319,44.4206,157805.0
2016-03-23 14:00:00,61.19,61.36,61.18,61.24,159277.0,44.4279,44.5513,44.4206,44.4642,159277.0
2016-03-23 14:10:00,61.24,61.27,61.14,61.26,187034.0,44.4642,44.486,44.3916,44.4787,187034.0
2016-03-23 14:20:00,61.27,61.27,61.13,61.14,168039.0,44.486,44.486,44.3843,44.3916,168039.0
2016-03-23 14:30:00,61.13,61.18,61.06,61.1,74333.0,44.3843,44.4206,44.3335,44.3625,74333.0
2016-03-23 14:40:00,61.09,61.2,61.05,61.18,126005.0,44.3553,44.4351,44.3262,44.4206,126005.0
2016-03-23 14:50:00,61.17,61.27,61.11,61.16,181365.0,44.4134,44.486,44.3698,44.4061,181365.0
2016-03-23 15:00:00,61.16,61.2,61.07,61.12,127743.0,44.4061,44.4351,44.3408,44.3771,127743.0
2016-03-23 15:10:00,61.13,61.17,61.06,61.17,108677.0,44.3843,44.4134,44.3335,44.4134,108677.0
2016-03-23 15:20:00,61.17,61.22,61.1,61.14,190095.0,44.4134,44.4497,44.3625,44.3916,190095.0
2016-03-23 15:30:00,61.14,61.15,61.08,61.1,136011.0,44.3916,44.3988,44.348,44.3625,136011.0
2016-03-23 15:40:00,61.11,61.14,61.04,61.07,178548.0,44.3698,44.3916,44.319,44.3408,178548.0
2016-03-23 15:50:00,61.06,61.07,60.98,60.99,413305.0,44.3335,44.3408,44.2754,44.2827,413305.0
2016-03-24 09:30:00,60.8,60.95,60.67,60.92,165825.0,44.1447,44.2536,44.0503,44.2319,165825.0
2016-03-24 09:40:00,60.92,61.24,60.85,61.19,152249.0,44.2319,44.4642,44.181,44.4279,152249.0
2016-03-24 09:50:00,61.19,61.4,61.08,61.3,139688.0,44.4279,44.5804,44.348,44.5078,139688.0
2016-03-24 10:00:00,61.3,61.49,61.25,61.46,135689.0,44.5078,44.6457,44.4715,44.6239,135689.0
2016-03-24 10:10:00,61.46,61.67,61.42,61.67,193997.0,44.6239,44.7764,44.5949,44.7764,193997.0
2016-03-24 10:20:00,61.67,61.86,61.61,61.82,219043.0,44.7764,44.9144,44.7328,44.8853,219043.0
2016-03-24 10:30:00,61.82,61.85,61.67,61.68,164290.0,44.8853,44.9071,44.7764,44.7837,164290.0
2016-03-24 10:40:00,61.68,61.79,61.57,61.78,260171.0,44.7837,44.8635,44.7038,44.8563,260171.0
2016-03-24 10:50:00,61.79,61.82,61.75,61.78,141472.0,44.8635,44.8853,44.8345,44.8563,141472.0
2016-03-24 11:00:00,61.77,61.87,61.72,61.87,185689.0,44.849,44.9216,44.8127,44.9216,185689.0
2016-03-24 11:10:00,61.87,61.89,61.74,61.74,167733.0,44.9216,44.9361,44.8272,44.8272,167733.0
2016-03-24 11:20:00,61.73,61.81,61.52,61.67,164930.0,44.82,44.878,44.6675,44.7764,164930.0
2016-03-24 11:30:00,61.65,61.76,61.64,61.67,66916.0,44.7619,44.8417,44.7546,44.7764,66916.0
2016-03-24 11:40:00,61.67,61.67,61.56,61.61,57012.0,44.7764,44.7764,44.6965,44.7328,57012.0
2016-03-24 11:50:00,61.62,61.62,61.48,61.51,78565.0,44.7401,44.7401,44.6384,44.6602,78565.0
2016-03-24 12:00:00,61.5,61.55,61.44,61.52,83132.0,44.653,44.6893,44.6094,44.6675,83132.0
2016-03-24 12:10:00,61.53,61.56,61.42,61.42,70725.0,44.6748,44.6965,44.5949,44.5949,70725.0
2016-03-24 12:20:00,61.43,61.46,61.38,61.38,57858.0,44.6021,44.6239,44.5658,44.5658,57858.0
2016-03-24 12:30:00,61.38,61.38,61.3,61.34,55035.0,44.5658,44.5658,44.5078,44.5368,55035.0
2016-03-24 12:40:00,61.34,61.36,61.21,61.26,51050.0,44.5368,44.5513,44.4424,44.4787,51050.0
2016-03-24 12:50:00,61.25,61.26,61.16,61.21,47933.0,44.4715,44.4787,44.4061,44.4424,47933.0
2016-03-24 13:00:00,61.2,61.22,61.15,61.2,33910.0,44.4351,44.4497,44.3988,44.4351,33910.0
2016-03-24 13:10:00,61.2,61.22,61.19,61.2,71887.0,44.4351,44.4497,44.4279,44.4351,71887.0
2016-03-24 13:20:00,61.21,61.32,61.19,61.32,67857.0,44.4424,44.5223,44.4279,44.5223,67857.0
2016-03-24 13:30:00,61.32,61.34,61.27,61.28,54125.0,44.5223,44.5368,44.486,44.4932,54125.0
2016-03-24 13:40:00,61.28,61.35,61.25,61.34,76910.0,44.4932,44.5441,44.4715,44.5368,76910.0
2016-03-24 13:50:00,61.35,61.38,61.32,61.33,44545.0,44.5441,44.5658,44.5223,44.5295,44545.0
2016-03-24 14:00:00,61.34,61.37,61.27,61.27,110904.0,44.5368,44.5586,44.486,44.486,110904.0
2016-03-24 14:10:00,61.26,61.27,61.17,61.22,47265.0,44.4787,44.486,44.4134,44.4497,47265.0
2016-03-24 14:20:00,61.22,61.23,61.19,61.2,54939.0,44.4497,44.4569,44.4279,44.4351,54939.0
2016-03-24 14:30:00,61.2,61.26,61.15,61.22,57300.0,44.4351,44.4787,44.3988,44.4497,57300.0
2016-03-24 14:40:00,61.22,61.32,61.2,61.27,39698.0,44.4497,44.5223,44.4351,44.486,39698.0
2016-03-24 14:50:00,61.28,61.37,61.27,61.29,73199.0,44.4932,44.5586,44.486,44.5005,73199.0
2016-03-24 15:00:00,61.3,61.31,61.2,61.21,36540.0,44.5078,44.515,44.4351,44.4424,36540.0
2016-03-24 15:10:00,61.21,61.29,61.2,61.29,60062.0,44.4424,44.5005,44.4351,44.5005,60062.0
2016-03-24 15:20:00,61.29,61.31,61.21,61.24,114378.0,44.5005,44.515,44.4424,44.4642,114378.0
2016-03-24 15:30:00,61.23,61.28,61.22,61.27,78721.0,44.4569,44.4932,44.4497,44.486,78721.0
2016-03-24 15:40:00,61.27,61.35,61.27,61.29,130337.0,44.486,44.5441,44.486,44.5005,130337.0
2016-03-24 15:50:00,61.29,61.38,61.27,61.36,313570.0,44.5005,44.5658,44.486,44.5513,313570.0
2016-03-28 09:30:00,61.45,61.87,61.45,61.87,153782.0,44.6167,44.9216,44.6167,44.9216,153782.0
2016-03-28 09:40:00,61.86,61.96,61.78,61.8,66222.0,44.9144,44.987,44.8563,44.8708,66222.0
2016-03-28 09:50:00,61.79,61.86,61.76,61.8,107851.0,44.8635,44.9144,44.8417,44.8708,107851.0
2016-03-28 10:00:00,61.79,61.83,61.71,61.74,89677.0,44.8635,44.8926,44.8054,44.8272,89677.0
2016-03-28 10:10:00,61.74,61.8,61.63,61.64,70890.0,44.8272,44.8708,44.7474,44.7546,70890.0
2016-03-28 10:20:00,61.64,61.81,61.61,61.78,70389.0,44.7546,44.878,44.7328,44.8563,70389.0
2016-03-28 10:30:00,61.77,61.86,61.72,61.83,64427.0,44.849,44.9144,44.8127,44.8926,64427.0
2016-03-28 10:40:00,61.81,61.86,61.73,61.77,58495.0,44.878,44.9144,44.82,44.849,58495.0
2016-03-28 10:50:00,61.76,61.79,61.73,61.74,61861.0,44.8417,44.8635,44.82,44.8272,61861.0
2016-03-28 11:00:00,61.75,61.9,61.74,61.87,56672.0,44.8345,44.9434,44.8272,44.9216,56672.0
2016-03-28 11:10:00,61.87,61.88,61.79,61.81,39443.0,44.9216,44.9289,44.8635,44.878,39443.0
2016-03-28 11:20:00,61.81,61.82,61.77,61.77,48536.0,44.878,44.8853,44.849,44.849,48536.0
2016-03-28 11:30:00,61.78,61.8,61.74,61.75,37688.0,44.8563,44.8708,44.8272,44.8345,37688.0
2016-03-28 11:40:00,61.76,61.8,61.72,61.8,34853.0,44.8417,44.8708,44.8127,44.8708,34853.0
2016-03-28 11:50:00,61.8,61.84,61.78,61.83,111840.0,44.8708,44.8998,44.8563,44.8926,111840.0
2016-03-28 12:00:00,61.82,61.92,61.82,61.9,54849.0,44.8853,44.9579,44.8853,44.9434,54849.0
2016-03-28 12:10:00,61.91,61.92,61.88,61.91,120576.0,44.9507,44.9579,44.9289,44.9507,120576.0
2016-03-28 12:20:00,61.9,61.92,61.89,61.91,58646.0,44.9434,44.9579,44.9361,44.9507,58646.0
2016-03-28 12:30:00,61.91,61.96,61.89,61.94,34640.0,44.9507,44.987,44.9361,44.9724,34640.0
2016-03-28 12:40:00,61.95,61.97,61.94,61.94,71540.0,44.9797,44.9942,44.9724,44.9724,71540.0
2016-03-28 12:50:00,61.95,62.05,61.92,62.0,157191.0,44.9797,45.0523,44.9579,45.016,157191.0
2016-03-28 13:00:00,62.0,62.01,61.96,62.0,41708.0,45.016,45.0233,44.987,45.016,41708.0
2016-03-28 13:10:00,62.0,62.0,61.98,62.0,60894.0,45.016,45.016,45.0015,45.016,60894.0
2016-03-28 13:20:00,62.0,62.08,61.98,62.07,100792.0,45.016,45.0741,45.0015,45.0668,100792.0
2016-03-28 13:30:00,62.07,62.08,62.03,62.03,59770.0,45.0668,45.0741,45.0378,45.0378,59770.0
2016-03-28 13:40:00,62.03,62.04,61.97,61.99,61483.0,45.0378,45.045,44.9942,45.0087,61483.0
2016-03-28 13:50:00,62.0,62.01,61.97,62.0,46962.0,45.016,45.0233,44.9942,45.016,46962.0
2016-03-28 14:00:00,62.0,62.02,61.97,62.01,82574.0,45.016,45.0305,44.9942,45.0233,82574.0
2016-03-28 14:10:00,62.02,62.07,62.02,62.04,52478.0,45.0305,45.0668,45.0305,45.045,52478.0
2016-03-28 14:20:00,62.04,62.15,62.04,62.12,242886.0,45.045,45.1249,45.045,45.1031,242886.0
2016-03-28 14:30:00,62.11,62.12,62.05,62.07,49857.0,45.0959,45.1031,45.0523,45.0668,49857.0
2016-03-28 14:40:00,62.06,62.07,62.0,62.04,30356.0,45.0596,45.0668,45.016,45.045,30356.0
2016-03-28 14:50:00,62.04,62.06,61.98,61.99,52670.0,45.045,45.0596,45.0015,45.0087,52670.0
2016-03-28 15:00:00,62.0,62.03,61.97,62.02,60386.0,45.016,45.0378,44.9942,45.0305,60386.0
2016-03-28 15:10:00,62.02,62.03,61.99,62.0,41857.0,45.0305,45.0378,45.0087,45.016,41857.0
2016-03-28 15:20:00,62.0,62.05,61.97,61.98,57628.0,45.016,45.0523,44.9942,45.0015,57628.0
2016-03-28 15:30:00,61.98,62.01,61.92,61.94,90068.0,45.0015,45.0233,44.9579,44.9724,90068.0
2016-03-28 15:40:00,61.94,61.97,61.89,61.92,91582.0,44.9724,44.9942,44.9361,44.9579,91582.0
2016-03-28 15:50:00,61.91,61.92,61.8,61.86,167456.0,44.9507,44.9579,44.8708,44.9144,167456.0
2016-03-29 09:30:00,61.92,62.28,61.8,62.16,138578.0,44.9579,45.2193,44.8708,45.1322,138578.0
2016-03-29 09:40:00,62.16,62.3,62.12,62.15,49875.0,45.1322,45.2338,45.1031,45.1249,49875.0
2016-03-29 09:50:00,62.15,62.24,62.09,62.22,62159.0,45.1249,45.1903,45.0813,45.1757,62159.0
2016-03-29 10:00:00,62.21,62.29,62.15,62.23,89410.0,45.1685,45.2266,45.1249,45.183,89410.0
2016-03-29 10:10:00,62.23,62.31,62.15,62.18,107108.0,45.183,45.2411,45.1249,45.1467,107108.0
2016-03-29 10:20:00,62.18,62.21,62.16,62.16,57363.0,45.1467,45.1685,45.1322,45.1322,57363.0
2016-03-29 10:30:00,62.17,62.62,62.16,62.49,397601.0,45.1394,45.4662,45.1322,45.3718,397601.0
2016-03-29 10:40:00,62.49,62.69,62.38,62.47,574064.0,45.3718,45.517,45.2919,45.3573,574064.0
2016-03-29 10:50:00,62.48,62.63,62.43,62.62,163753.0,45.3645,45.4734,45.3282,45.4662,163753.0
2016-03-29 11:00:00,62.62,63.1,62.58,62.99,445939.0,45.4662,45.8147,45.4371,45.7348,445939.0
2016-03-29 11:10:00,62.99,63.06,62.78,62.82,382973.0,45.7348,45.7856,45.5823,45.6114,382973.0
2016-03-29 11:20:00,62.82,62.85,62.55,62.69,169126.0,45.6114,45.6332,45.4153,45.517,169126.0
2016-03-29 11:30:00,62.69,62.71,62.57,62.6,148865.0,45.517,45.5315,45.4299,45.4516,148865.0
2016-03-29 11:40:00,62.6,62.66,62.49,62.64,162524.0,45.4516,45.4952,45.3718,45.4807,162524.0
2016-03-29 11:50:00,62.63,62.75,62.57,62.66,97125.0,45.4734,45.5605,45.4299,45.4952,97125.0
2016-03-29 12:00:00,62.66,62.68,62.36,62.45,251642.0,45.4952,45.5097,45.2774,45.3427,251642.0
2016-03-29 12:10:00,62.45,62.52,62.4,62.46,48346.0,45.3427,45.3936,45.3064,45.35,48346.0
2016-03-29 12:20:00,62.43,62.73,62.43,62.72,86552.0,45.3282,45.546,45.3282,45.5388,86552.0
2016-03-29 12:30:00,62.71,62.79,62.65,62.7,63168.0,45.5315,45.5896,45.4879,45.5242,63168.0
2016-03-29 12:40:00,62.68,62.82,62.68,62.77,35103.0,45.5097,45.6114,45.5097,45.5751,35103.0
2016-03-29 12:50:00,62.78,62.85,62.78,62.8,40874.0,45.5823,45.6332,45.5823,45.5969,40874.0
2016-03-29 13:00:00,62.8,62.83,62.7,62.74,46114.0,45.5969,45.6186,45.5242,45.5533,46114.0
2016-03-29 13:10:00,62.74,62.74,62.63,62.7,86153.0,45.5533,45.5533,45.4734,45.5242,86153.0
2016-03-29 13:20:00,62.7,62.76,62.68,62.74,67535.0,45.5242,45.5678,45.5097,45.5533,67535.0
2016-03-29 13:30:00,62.74,62.75,62.69,62.71,71439.0,45.5533,45.5605,45.517,45.5315,71439.0
2016-03-29 13:40:00,62.7,62.87,62.7,62.85,57374.0,45.5242,45.6477,45.5242,45.6332,57374.0
2016-03-29 13:50:00,62.86,63.0,62.83,62.99,104730.0,45.6404,45.7421,45.6186,45.7348,104730.0
2016-03-29 14:00:00,62.98,63.04,62.92,62.95,156197.0,45.7275,45.7711,45.684,45.7058,156197.0
2016-03-29 14:10:00,62.94,63.03,62.92,62.99,79553.0,45.6985,45.7638,45.684,45.7348,79553.0
2016-03-29 14:20:00,62.99,63.11,62.96,63.11,152928.0,45.7348,45.8219,45.713,45.8219,152928.0
2016-03-29 14:30:00,63.11,63.15,63.09,63.09,119000.0,45.8219,45.851,45.8074,45.8074,119000.0
2016-03-29 14:40:00,63.1,63.11,63.01,63.05,66889.0,45.8147,45.8219,45.7493,45.7784,66889.0
2016-03-29 14:50:00,63.05,63.06,62.95,62.96,94602.0,45.7784,45.7856,45.7058,45.713,94602.0
2016-03-29 15:00:00,62.96,62.97,62.92,62.95,78879.0,45.713,45.7203,45.684,45.7058,78879.0
2016-03-29 15:10:00,62.95,63.02,62.93,62.99,160299.0,45.7058,45.7566,45.6912,45.7348,160299.0
2016-03-29 15:20:00,62.99,63.01,62.95,63.0,60651.0,45.7348,45.7493,45.7058,45.7421,60651.0
2016-03-29 15:30:00,63.0,63.02,62.95,62.97,127631.0,45.7421,45.7566,45.7058,45.7203,127631.0
2016-03-29 15:40:00,62.97,62.97,62.9,62.95,171995.0,45.7203,45.7203,45.6695,45.7058,171995.0
2016-03-29 15:50:00,62.94,62.98,62.91,62.96,464746.0,45.6985,45.7275,45.6767,45.713,464746.0
2016-03-30 09:30:00,63.36,63.37,62.63,62.75,220534.0,46.0034,46.0107,45.4734,45.5605,220534.0
2016-03-30 09:40:00,62.75,62.91,62.66,62.74,138057.0,45.5605,45.6767,45.4952,45.5533,138057.0
2016-03-30 09:50:00,62.75,62.82,62.66,62.69,153732.0,45.5605,45.6114,45.4952,45.517,153732.0
2016-03-30 10:00:00,62.69,62.71,62.55,62.57,142278.0,45.517,45.5315,45.4153,45.4299,142278.0
2016-03-30 10:10:00,62.57,62.74,62.57,62.7,61836.0,45.4299,45.5533,45.4299,45.5242,61836.0
2016-03-30 10:20:00,62.71,62.95,62.7,62.93,92181.0,45.5315,45.7058,45.5242,45.6912,92181.0
2016-03-30 10:30:00,62.91,62.93,62.69,62.75,84236.0,45.6767,45.6912,45.517,45.5605,84236.0
2016-03-30 10:40:00,62.74,62.87,62.73,62.84,48218.0,45.5533,45.6477,45.546,45.6259,48218.0
2016-03-30 10:50:00,62.84,62.89,62.8,62.83,79029.0,45.6259,45.6622,45.5969,45.6186,79029.0
2016-03-30 11:00:00,62.82,63.06,62.82,63.03,81668.0,45.6114,45.7856,45.6114,45.7638,81668.0
2016-03-30 11:10:00,63.03,63.13,62.99,63.09,53272.0,45.7638,45.8365,45.7348,45.8074,53272.0
2016-03-30 11:20:00,63.08,63.14,63.01,63.05,44971.0,45.8002,45.8437,45.7493,45.7784,44971.0
2016-03-30 11:30:00,63.05,63.1,62.97,62.99,45189.0,45.7784,45.8147,45.7203,45.7348,45189.0
2016-03-30 11:40:00,62.99,63.05,62.94,62.95,57643.0,45.7348,45.7784,45.6985,45.7058,57643.0
2016-03-30 11:50:00,62.95,63.02,62.89,63.02,41856.0,45.7058,45.7566,45.6622,45.7566,41856.0
2016-03-30 12:00:00,63.02,63.09,63.01,63.08,40319.0,45.7566,45.8074,45.7493,45.8002,40319.0
2016-03-30 12:10:00,63.08,63.14,63.06,63.13,53383.0,45.8002,45.8437,45.7856,45.8365,53383.0
2016-03-30 12:20:00,63.12,63.16,63.04,63.1,51557.0,45.8292,45.8582,45.7711,45.8147,51557.0
2016-03-30 12:30:00,63.1,63.15,63.06,63.14,51853.0,45.8147,45.851,45.7856,45.8437,51853.0
2016-03-30 12:40:00,63.14,63.2,63.13,63.15,82908.0,45.8437,45.8873,45.8365,45.851,82908.0
2016-03-30 12:50:00,63.14,63.18,63.08,63.1,50775.0,45.8437,45.8728,45.8002,45.8147,50775.0
2016-03-30 13:00:00,63.11,63.11,63.06,63.09,39986.0,45.8219,45.8219,45.7856,45.8074,39986.0
2016-03-30 13:10:00,63.08,63.11,63.06,63.1,23084.0,45.8002,45.8219,45.7856,45.8147,23084.0
2016-03-30 13:20:00,63.1,63.12,63.06,63.12,164310.0,45.8147,45.8292,45.7856,45.8292,164310.0
2016-03-30 13:30:00,63.11,63.19,63.11,63.17,81494.0,45.8219,45.88,45.8219,45.8655,81494.0
2016-03-30 13:40:00,63.17,63.18,63.13,63.15,122375.0,45.8655,45.8728,45.8365,45.851,122375.0
2016-03-30 13:50:00,63.15,63.26,63.15,63.19,62891.0,45.851,45.9308,45.851,45.88,62891.0
2016-03-30 14:00:00,63.18,63.21,63.14,63.15,60466.0,45.8728,45.8945,45.8437,45.851,60466.0
2016-03-30 14:10:00,63.16,63.25,63.16,63.21,58667.0,45.8582,45.9236,45.8582,45.8945,58667.0
2016-03-30 14:20:00,63.22,63.24,63.18,63.23,74750.0,45.9018,45.9163,45.8728,45.9091,74750.0
2016-03-30 14:30:00,63.25,63.29,63.24,63.27,56868.0,45.9236,45.9526,45.9163,45.9381,56868.0
2016-03-30 14:40:00,63.27,63.31,63.21,63.27,108589.0,45.9381,45.9671,45.8945,45.9381,108589.0
2016-03-30 14:50:00,63.28,63.3,63.23,63.28,123404.0,45.9454,45.9599,45.9091,45.9454,123404.0
2016-03-30 15:00:00,63.29,63.43,63.28,63.42,146847.0,45.9526,46.0543,45.9454,46.047,146847.0
2016-03-30 15:10:00,63.41,63.46,63.4,63.4,140205.0,46.0398,46.0761,46.0325,46.0325,140205.0
2016-03-30 15:20:00,63.4,63.47,63.39,63.43,119254.0,46.0325,46.0833,46.0252,46.0543,119254.0
2016-03-30 15:30:00,63.43,63.44,63.38,63.38,116893.0,46.0543,46.0615,46.018,46.018,116893.0
2016-03-30 15:40:00,63.39,63.39,63.25,63.29,242581.0,46.0252,46.0252,45.9236,45.9526,242581.0
2016-03-30 15:50:00,63.28,63.32,63.27,63.32,668850.0,45.9454,45.9744,45.9381,45.9744,668850.0
2016-03-31 09:30:00,63.21,63.5,63.21,63.4,134262.0,45.8945,46.1051,45.8945,46.0325,134262.0
2016-03-31 09:40:00,63.39,63.49,63.27,63.34,97894.0,46.0252,46.0978,45.9381,45.9889,97894.0
2016-03-31 09:50:00,63.34,63.39,63.28,63.3,143797.0,45.9889,46.0252,45.9454,45.9599,143797.0
2016-03-31 10:00:00,63.3,63.36,63.26,63.35,338891.0,45.9599,46.0034,45.9308,45.9962,338891.0
2016-03-31 10:10:00,63.35,63.43,63.3,63.42,142731.0,45.9962,46.0543,45.9599,46.047,142731.0
2016-03-31 10:20:00,63.42,63.44,63.36,63.43,73847.0,46.047,46.0615,46.0034,46.0543,73847.0
2016-03-31 10:30:00,63.43,63.49,63.43,63.49,58757.0,46.0543,46.0978,46.0543,46.0978,58757.0
2016-03-31 10:40:00,63.49,63.67,63.49,63.66,143075.0,46.0978,46.2285,46.0978,46.2213,143075.0
2016-03-31 10:50:00,63.66,63.73,63.61,63.61,205338.0,46.2213,46.2721,46.185,46.185,205338.0
2016-03-31 11:00:00,63.61,63.61,63.52,63.54,57624.0,46.185,46.185,46.1196,46.1341,57624.0
2016-03-31 11:10:00,63.54,63.6,63.47,63.56,56057.0,46.1341,46.1777,46.0833,46.1487,56057.0
2016-03-31 11:20:00,63.57,63.61,63.49,63.61,52290.0,46.1559,46.185,46.0978,46.185,52290.0
2016-03-31 11:30:00,63.61,63.63,63.44,63.47,45401.0,46.185,46.1995,46.0615,46.0833,45401.0
2016-03-31 11:40:00,63.47,63.5,63.42,63.45,71787.0,46.0833,46.1051,46.047,46.0688,71787.0
2016-03-31 11:50:00,63.45,63.49,63.41,63.49,60726.0,46.0688,46.0978,46.0398,46.0978,60726.0
2016-03-31 12:00:00,63.49,63.52,63.42,63.44,35773.0,46.0978,46.1196,46.047,46.0615,35773.0
2016-03-31 12:10:00,63.44,63.45,63.4,63.42,51482.0,46.0615,46.0688,46.0325,46.047,51482.0
2016-03-31 12:20:00,63.42,63.43,63.35,63.4,114663.0,46.047,46.0543,45.9962,46.0325,114663.0
2016-03-31 12:30:00,63.41,63.41,63.3,63.36,438839.0,46.0398,46.0398,45.9599,46.0034,438839.0
2016-03-31 12:40:00,63.35,63.37,63.34,63.37,42449.0,45.9962,46.0107,45.9889,46.0107,42449.0
2016-03-31 12:50:00,63.36,63.45,63.34,63.45,396947.0,46.0034,46.0688,45.9889,46.0688,396947.0
2016-03-31 13:00:00,63.44,63.5,63.43,63.49,40407.0,46.0615,46.1051,46.0543,46.0978,40407.0
2016-03-31 13:10:00,63.49,63.5,63.36,63.36,82263.0,46.0978,46.1051,46.0034,46.0034,82263.0
2016-03-31 13:20:00,63.36,63.41,63.34,63.37,96755.0,46.0034,46.0398,45.9889,46.0107,96755.0
2016-03-31 13:30:00,63.37,63.4,63.33,63.4,385100.0,46.0107,46.0325,45.9817,46.0325,385100.0
2016-03-31 13:40:00,63.39,63.41,63.33,63.34,537699.0,46.0252,46.0398,45.9817,45.9889,537699.0
2016-03-31 13:50:00,63.34,63.38,63.34,63.35,84880.0,45.9889,46.018,45.9889,45.9962,84880.0
2016-03-31 14:00:00,63.35,63.38,63.34,63.37,110847.0,45.9962,46.018,45.9889,46.0107,110847.0
2016-03-31 14:10:00,63.37,63.38,63.34,63.35,87437.0,46.0107,46.018,45.9889,45.9962,87437.0
2016-03-31 14:20:00,63.35,63.36,63.24,63.31,439070.0,45.9962,46.0034,45.9163,45.9671,439070.0
2016-03-31 14:30:00,63.32,63.33,63.24,63.26,451774.0,45.9744,45.9817,45.9163,45.9308,451774.0
2016-03-31 14:40:00,63.26,63.31,63.26,63.29,253949.0,45.9308,45.9671,45.9308,45.9526,253949.0
2016-03-31 14:50:00,63.29,63.32,63.27,63.3,122632.0,45.9526,45.9744,45.9381,45.9599,122632.0
2016-03-31 15:00:00,63.29,63.32,63.28,63.3,135108.0,45.9526,45.9744,45.9454,45.9599,135108.0
2016-03-31 15:10:00,63.3,63.36,63.3,63.35,139254.0,45.9599,46.0034,45.9599,45.9962,139254.0
2016-03-31 15:20:00,63.34,63.35,63.32,63.33,136563.0,45.9889,45.9962,45.9744,45.9817,136563.0
2016-03-31 15:30:00,63.33,63.41,63.33,63.39,235190.0,45.9817,46.0398,45.9817,46.0252,235190.0
2016-03-31 15:40:00,63.4,63.41,63.34,63.36,306881.0,46.0325,46.0398,45.9889,46.0034,306881.0
2016-03-31 15:50:00,63.35,63.4,63.32,63.37,1363237.0,45.9962,46.0325,45.9744,46.0107,1363237.0
2016-04-01 09:30:00,62.9,64.27,62.9,64.06,497294.0,45.6695,46.6642,45.6695,46.5117,497294.0
2016-04-01 09:40:00,64.11,64.36,64.04,64.11,330707.0,46.548,46.7295,46.4972,46.548,330707.0
2016-04-01 09:50:00,64.1,64.39,64.09,64.37,283218.0,46.5407,46.7513,46.5335,46.7368,283218.0
2016-04-01 10:00:00,64.38,64.57,64.32,64.38,225594.0,46.744,46.882,46.7005,46.744,225594.0
2016-04-01 10:10:00,64.37,64.42,64.16,64.23,185658.0,46.7368,46.7731,46.5843,46.6351,185658.0
2016-04-01 10:20:00,64.23,64.46,64.2,64.33,93226.0,46.6351,46.8021,46.6133,46.7077,93226.0
2016-04-01 10:30:00,64.32,64.52,64.27,64.46,224194.0,46.7005,46.8457,46.6642,46.8021,224194.0
2016-04-01 10:40:00,64.47,64.76,64.46,64.59,193807.0,46.8094,47.0199,46.8021,46.8965,193807.0
2016-04-01 10:50:00,64.59,64.59,64.32,64.5,198837.0,46.8965,46.8965,46.7005,46.8312,198837.0
2016-04-01 11:00:00,64.51,64.68,64.47,64.48,165754.0,46.8384,46.9619,46.8094,46.8166,165754.0
2016-04-01 11:10:00,64.48,64.64,64.43,64.51,100489.0,46.8166,46.9328,46.7803,46.8384,100489.0
2016-04-01 11:20:00,64.51,64.62,64.45,64.5,132913.0,46.8384,46.9183,46.7949,46.8312,132913.0
2016-04-01 11:30:00,64.5,64.58,64.44,64.48,182557.0,46.8312,46.8892,46.7876,46.8166,182557.0
2016-04-01 11:40:00,64.48,64.5,64.33,64.37,87707.0,46.8166,46.8312,46.7077,46.7368,87707.0
2016-04-01 11:50:00,64.37,64.42,64.25,64.41,79320.0,46.7368,46.7731,46.6496,46.7658,79320.0
2016-04-01 12:00:00,64.4,64.43,64.19,64.22,129750.0,46.7586,46.7803,46.6061,46.6279,129750.0
2016-04-01 12:10:00,64.22,64.3,64.2,64.28,82865.0,46.6279,46.6859,46.6133,46.6714,82865.0
2016-04-01 12:20:00,64.28,64.35,64.23,64.29,114717.0,46.6714,46.7223,46.6351,46.6787,114717.0
2016-04-01 12:30:00,64.29,64.47,64.28,64.47,149114.0,46.6787,46.8094,46.6714,46.8094,149114.0
2016-04-01 12:40:00,64.44,64.5,64.4,64.48,84774.0,46.7876,46.8312,46.7586,46.8166,84774.0
2016-04-01 12:50:00,64.48,64.49,64.41,64.44,81959.0,46.8166,46.8239,46.7658,46.7876,81959.0
2016-04-01 13:00:00,64.44,64.5,64.41,64.49,70159.0,46.7876,46.8312,46.7658,46.8239,70159.0
2016-04-01 13:10:00,64.48,64.53,64.44,64.49,127675.0,46.8166,46.8529,46.7876,46.8239,127675.0
2016-04-01 13:20:00,64.48,64.67,64.46,64.67,155021.0,46.8166,46.9546,46.8021,46.9546,155021.0
2016-04-01 13:30:00,64.66,64.72,64.5,64.53,142299.0,46.9473,46.9909,46.8312,46.8529,142299.0
2016-04-01 13:40:00,64.54,64.56,64.47,64.5,63311.0,46.8602,46.8747,46.8094,46.8312,63311.0
2016-04-01 13:50:00,64.49,64.59,64.48,64.59,76273.0,46.8239,46.8965,46.8166,46.8965,76273.0
2016-04-01 14:00:00,64.59,64.65,64.56,64.58,101829.0,46.8965,46.9401,46.8747,46.8892,101829.0
2016-04-01 14:10:00,64.59,64.71,64.57,64.69,171352.0,46.8965,46.9836,46.882,46.9691,171352.0
2016-04-01 14:20:00,64.69,64.71,64.44,64.47,160532.0,46.9691,46.9836,46.7876,46.8094,160532.0
2016-04-01 14:30:00,64.48,64.63,64.48,64.61,90963.0,46.8166,46.9256,46.8166,46.911,90963.0
2016-04-01 14:40:00,64.6,64.75,64.56,64.73,96620.0,46.9038,47.0127,46.8747,46.9982,96620.0
2016-04-01 14:50:00,64.74,64.75,64.62,64.65,121794.0,47.0054,47.0127,46.9183,46.9401,121794.0
2016-04-01 15:00:00,64.64,64.75,64.64,64.69,84555.0,46.9328,47.0127,46.9328,46.9691,84555.0
2016-04-01 15:10:00,64.7,64.74,64.64,64.71,91217.0,46.9764,47.0054,46.9328,46.9836,91217.0
2016-04-01 15:20:00,64.71,64.75,64.67,64.75,117520.0,46.9836,47.0127,46.9546,47.0127,117520.0
2016-04-01 15:30:00,64.75,64.83,64.73,64.81,251016.0,47.0127,47.0708,46.9982,47.0562,251016.0
2016-04-01 15:40:00,64.81,64.99,64.8,64.93,284691.0,47.0562,47.1869,47.049,47.1434,284691.0
2016-04-01 15:50:00,64.93,65.0,64.85,64.95,618783.0,47.1434,47.1942,47.0853,47.1579,618783.0
2016-04-04 09:30:00,65.0,65.2,64.7,65.04,394690.0,47.1942,47.3394,46.9764,47.2232,394690.0
2016-04-04 09:40:00,65.04,65.14,64.55,64.64,130551.0,47.2232,47.2958,46.8675,46.9328,130551.0
2016-04-04 09:50:00,64.65,64.7,64.25,64.26,153812.0,46.9401,46.9764,46.6496,46.6569,153812.0
2016-04-04 10:00:00,64.26,64.4,64.16,64.39,192658.0,46.6569,46.7586,46.5843,46.7513,192658.0
2016-04-04 10:10:00,64.39,64.42,64.14,64.25,148065.0,46.7513,46.7731,46.5698,46.6496,148065.0
2016-04-04 10:20:00,64.25,64.45,64.17,64.45,103867.0,46.6496,46.7949,46.5916,46.7949,103867.0
2016-04-04 10:30:00,64.45,64.5,64.27,64.44,134954.0,46.7949,46.8312,46.6642,46.7876,134954.0
2016-04-04 10:40:00,64.43,64.54,64.39,64.5,87153.0,46.7803,46.8602,46.7513,46.8312,87153.0
2016-04-04 10:50:00,64.51,64.62,64.5,64.59,109610.0,46.8384,46.9183,46.8312,46.8965,109610.0
2016-04-04 11:00:00,64.59,64.71,64.58,64.71,93105.0,46.8965,46.9836,46.8892,46.9836,93105.0
2016-04-04 11:10:00,64.7,64.88,64.65,64.81,143053.0,46.9764,47.1071,46.9401,47.0562,143053.0
2016-04-04 11:20:00,64.81,65.0,64.8,65.0,128515.0,47.0562,47.1942,47.049,47.1942,128515.0
2016-04-04 11:30:00,64.99,65.12,64.99,65.02,144025.0,47.1869,47.2813,47.1869,47.2087,144025.0
2016-04-04 11:40:00,65.02,65.06,64.93,65.02,106086.0,47.2087,47.2378,47.1434,47.2087,106086.0
2016-04-04 11:50:00,65.02,65.1,65.0,65.03,157010.0,47.2087,47.2668,47.1942,47.216,157010.0
2016-04-04 12:00:00,65.03,65.13,65.03,65.08,143591.0,47.216,47.2886,47.216,47.2523,143591.0
2016-04-04 12:10:00,65.07,65.12,65.05,65.09,90475.0,47.245,47.2813,47.2305,47.2595,90475.0
2016-04-04 12:20:00,65.1,65.1,64.91,64.94,151274.0,47.2668,47.2668,47.1288,47.1506,151274.0
2016-04-04 12:30:00,64.96,65.0,64.86,64.92,57534.0,47.1652,47.1942,47.0925,47.1361,57534.0
2016-04-04 12:40:00,64.92,64.93,64.87,64.9,26156.0,47.1361,47.1434,47.0998,47.1216,26156.0
2016-04-04 12:50:00,64.89,64.97,64.89,64.92,51389.0,47.1143,47.1724,47.1143,47.1361,51389.0
2016-04-04 13:00:00,64.93,64.98,64.92,64.98,63508.0,47.1434,47.1797,47.1361,47.1797,63508.0
2016-04-04 13:10:00,64.98,65.06,64.94,65.03,87416.0,47.1797,47.2378,47.1506,47.216,87416.0
2016-04-04 13:20:00,65.03,65.12,65.0,65.1,79234.0,47.216,47.2813,47.1942,47.2668,79234.0
2016-04-04 13:30:00,65.1,65.12,64.96,64.97,107939.0,47.2668,47.2813,47.1652,47.1724,107939.0
2016-04-04 13:40:00,64.97,65.01,64.93,65.01,72449.0,47.1724,47.2015,47.1434,47.2015,72449.0
2016-04-04 13:50:00,65.0,65.09,64.92,64.93,142473.0,47.1942,47.2595,47.1361,47.1434,142473.0
2016-04-04 14:00:00,64.93,65.03,64.91,65.02,118414.0,47.1434,47.216,47.1288,47.2087,118414.0
2016-04-04 14:10:00,65.02,65.15,65.02,65.14,181273.0,47.2087,47.3031,47.2087,47.2958,181273.0
2016-04-04 14:20:00,65.13,65.15,65.03,65.14,65839.0,47.2886,47.3031,47.216,47.2958,65839.0
2016-04-04 14:30:00,65.14,65.25,65.13,65.2,243981.0,47.2958,47.3757,47.2886,47.3394,243981.0
2016-04-04 14:40:00,65.2,65.25,65.19,65.2,79399.0,47.3394,47.3757,47.3321,47.3394,79399.0
2016-04-04 14:50:00,65.2,65.23,65.15,65.19,130130.0,47.3394,47.3612,47.3031,47.3321,130130.0
2016-04-04 15:00:00,65.2,65.31,65.19,65.3,102023.0,47.3394,47.4193,47.3321,47.412,102023.0
2016-04-04 15:10:00,65.3,65.38,65.16,65.19,120058.0,47.412,47.4701,47.3104,47.3321,120058.0
2016-04-04 15:20:00,65.19,65.3,65.18,65.28,247860.0,47.3321,47.412,47.3249,47.3975,247860.0
2016-04-04 15:30:00,65.28,65.35,65.25,65.27,289414.0,47.3975,47.4483,47.3757,47.3902,289414.0
2016-04-04 15:40:00,65.26,65.27,65.15,65.23,205164.0,47.383,47.3902,47.3031,47.3612,205164.0
2016-04-04 15:50:00,65.24,65.36,65.23,65.36,390744.0,47.3684,47.4556,47.3612,47.4556,390744.0
2016-04-05 09:30:00,65.37,65.49,65.01,65.07,176428.0,47.4628,47.55,47.2015,47.245,176428.0
2016-04-05 09:40:00,65.06,65.06,64.87,64.99,85261.0,47.2378,47.2378,47.0998,47.1869,85261.0
2016-04-05 09:50:00,64.98,65.06,64.8,64.82,150298.0,47.1797,47.2378,47.049,47.0635,150298.0
2016-04-05 10:00:00,64.83,64.98,64.79,64.89,125547.0,47.0708,47.1797,47.0417,47.1143,125547.0
2016-04-05 10:10:00,64.89,64.89,64.65,64.65,104989.0,47.1143,47.1143,46.9401,46.9401,104989.0
2016-04-05 10:20:00,64.65,64.68,64.48,64.54,97694.0,46.9401,46.9619,46.8166,46.8602,97694.0
2016-04-05 10:30:00,64.55,64.57,64.36,64.37,120559.0,46.8675,46.882,46.7295,46.7368,120559.0
2016-04-05 10:40:00,64.36,64.36,64.23,64.29,111832.0,46.7295,46.7295,46.6351,46.6787,111832.0
2016-04-05 10:50:00,64.3,64.34,64.22,64.34,80090.0,46.6859,46.715,46.6279,46.715,80090.0
2016-04-05 11:00:00,64.33,64.42,64.29,64.34,78693.0,46.7077,46.7731,46.6787,46.715,78693.0
2016-04-05 11:10:00,64.33,64.35,64.26,64.29,94770.0,46.7077,46.7223,46.6569,46.6787,94770.0
2016-04-05 11:20:00,64.29,64.42,64.29,64.39,86192.0,46.6787,46.7731,46.6787,46.7513,86192.0
2016-04-05 11:30:00,64.4,64.44,64.38,64.39,99234.0,46.7586,46.7876,46.744,46.7513,99234.0
2016-04-05 11:40:00,64.38,64.41,64.34,64.34,134821.0,46.744,46.7658,46.715,46.715,134821.0
2016-04-05 11:50:00,64.34,64.34,64.24,64.26,41987.0,46.715,46.715,46.6424,46.6569,41987.0
2016-04-05 12:00:00,64.27,64.43,64.27,64.39,91676.0,46.6642,46.7803,46.6642,46.7513,91676.0
2016-04-05 12:10:00,64.39,64.4,64.26,64.33,73054.0,46.7513,46.7586,46.6569,46.7077,73054.0
2016-04-05 12:20:00,64.33,64.48,64.32,64.45,49221.0,46.7077,46.8166,46.7005,46.7949,49221.0
2016-04-05 12:30:00,64.45,64.45,64.4,64.42,37181.0,46.7949,46.7949,46.7586,46.7731,37181.0
2016-04-05 12:40:00,64.43,64.51,64.42,64.47,113821.0,46.7803,46.8384,46.7731,46.8094,113821.0
2016-04-05 12:50:00,64.47,64.48,64.4,64.45,56604.0,46.8094,46.8166,46.7586,46.7949,56604.0
2016-04-05 13:00:00,64.45,64.51,64.41,64.5,95380.0,46.7949,46.8384,46.7658,46.8312,95380.0
2016-04-05 13:10:00,64.5,64.56,64.48,64.48,44464.0,46.8312,46.8747,46.8166,46.8166,44464.0
2016-04-05 13:20:00,64.48,64.48,64.38,64.4,71706.0,46.8166,46.8166,46.744,46.7586,71706.0
2016-04-05 13:30:00,64.39,64.4,64.27,64.27,29739.0,46.7513,46.7586,46.6642,46.6642,29739.0
2016-04-05 13:40:00,64.27,64.3,64.23,64.24,41173.0,46.6642,46.6859,46.6351,46.6424,41173.0
2016-04-05 13:50:00,64.24,64.32,64.23,64.32,52044.0,46.6424,46.7005,46.6351,46.7005,52044.0
2016-04-05 14:00:00,64.32,64.32,64.23,64.24,59136.0,46.7005,46.7005,46.6351,46.6424,59136.0
2016-04-05 14:10:00,64.25,64.38,64.24,64.36,38760.0,46.6496,46.744,46.6424,46.7295,38760.0
2016-04-05 14:20:00,64.36,64.37,64.31,64.34,35546.0,46.7295,46.7368,46.6932,46.715,35546.0
2016-04-05 14:30:00,64.35,64.36,64.31,64.32,31015.0,46.7223,46.7295,46.6932,46.7005,31015.0
2016-04-05 14:40:00,64.33,64.4,64.32,64.37,49734.0,46.7077,46.7586,46.7005,46.7368,49734.0
2016-04-05 14:50:00,64.38,64.45,64.34,64.34,39406.0,46.744,46.7949,46.715,46.715,39406.0
2016-04-05 15:00:00,64.35,64.46,64.34,64.38,43858.0,46.7223,46.8021,46.715,46.744,43858.0
2016-04-05 15:10:00,64.38,64.38,64.32,64.34,42533.0,46.744,46.744,46.7005,46.715,42533.0
2016-04-05 15:20:00,64.34,64.4,64.32,64.34,61622.0,46.715,46.7586,46.7005,46.715,61622.0
2016-04-05 15:30:00,64.35,64.41,64.28,64.29,129193.0,46.7223,46.7658,46.6714,46.6787,129193.0
2016-04-05 15:40:00,64.29,64.35,64.24,64.34,174531.0,46.6787,46.7223,46.6424,46.715,174531.0
2016-04-05 15:50:00,64.34,64.35,64.22,64.29,450881.0,46.715,46.7223,46.6279,46.6787,450881.0
2016-04-06 09:30:00,64.42,64.49,64.16,64.35,159811.0,46.7731,46.8239,46.5843,46.7223,159811.0
2016-04-06 09:40:00,64.35,64.44,64.27,64.3,103866.0,46.7223,46.7876,46.6642,46.6859,103866.0
2016-04-06 09:50:00,64.29,64.32,64.21,64.29,133450.0,46.6787,46.7005,46.6206,46.6787,133450.0
2016-04-06 10:00:00,64.29,64.36,64.16,64.17,122422.0,46.6787,46.7295,46.5843,46.5916,122422.0
2016-04-06 10:10:00,64.18,64.19,63.95,63.95,95033.0,46.5988,46.6061,46.4318,46.4318,95033.0
2016-04-06 10:20:00,63.97,64.16,63.96,64.06,120015.0,46.4463,46.5843,46.4391,46.5117,120015.0
2016-04-06 10:30:00,64.07,64.11,63.92,64.01,173069.0,46.519,46.548,46.41,46.4754,173069.0
2016-04-06 10:40:00,64.01,64.16,64.0,64.05,154863.0,46.4754,46.5843,46.4681,46.5044,154863.0
2016-04-06 10:50:00,64.06,64.09,63.96,64.05,109837.0,46.5117,46.5335,46.4391,46.5044,109837.0
2016-04-06 11:00:00,64.04,64.16,63.95,63.99,113565.0,46.4972,46.5843,46.4318,46.4609,113565.0
2016-04-06 11:10:00,63.99,63.99,63.83,63.94,91508.0,46.4609,46.4609,46.3447,46.4246,91508.0
2016-04-06 11:20:00,63.94,64.09,63.93,64.09,139643.0,46.4246,46.5335,46.4173,46.5335,139643.0
2016-04-06 11:30:00,64.1,64.12,63.95,63.97,72573.0,46.5407,46.5553,46.4318,46.4463,72573.0
2016-04-06 11:40:00,63.97,63.98,63.79,63.81,193314.0,46.4463,46.4536,46.3157,46.3302,193314.0
2016-04-06 11:50:00,63.81,63.92,63.81,63.92,73212.0,46.3302,46.41,46.3302,46.41,73212.0
2016-04-06 12:00:00,63.92,63.93,63.84,63.89,86361.0,46.41,46.4173,46.352,46.3883,86361.0
2016-04-06 12:10:00,63.89,63.91,63.88,63.9,59748.0,46.3883,46.4028,46.381,46.3955,59748.0
2016-04-06 12:20:00,63.9,63.96,63.86,63.93,67611.0,46.3955,46.4391,46.3665,46.4173,67611.0
2016-04-06 12:30:00,63.93,64.01,63.92,63.99,55870.0,46.4173,46.4754,46.41,46.4609,55870.0
2016-04-06 12:40:00,63.99,63.99,63.86,63.87,63304.0,46.4609,46.4609,46.3665,46.3737,63304.0
2016-04-06 12:50:00,63.87,63.94,63.86,63.91,62369.0,46.3737,46.4246,46.3665,46.4028,62369.0
2016-04-06 13:00:00,63.92,63.97,63.89,63.96,51479.0,46.41,46.4463,46.3883,46.4391,51479.0
2016-04-06 13:10:00,63.97,64.02,63.94,63.96,53072.0,46.4463,46.4827,46.4246,46.4391,53072.0
2016-04-06 13:20:00,63.95,63.99,63.92,63.93,57649.0,46.4318,46.4609,46.41,46.4173,57649.0
2016-04-06 13:30:00,63.93,63.96,63.89,63.94,56964.0,46.4173,46.4391,46.3883,46.4246,56964.0
2016-04-06 13:40:00,63.94,63.99,63.92,63.96,63044.0,46.4246,46.4609,46.41,46.4391,63044.0
2016-04-06 13:50:00,63.96,64.06,63.96,64.04,62886.0,46.4391,46.5117,46.4391,46.4972,62886.0
2016-04-06 14:00:00,64.04,64.05,63.81,63.82,134091.0,46.4972,46.5044,46.3302,46.3374,134091.0
2016-04-06 14:10:00,63.82,63.94,63.8,63.94,78448.0,46.3374,46.4246,46.3229,46.4246,78448.0
2016-04-06 14:20:00,63.93,63.96,63.91,63.91,66214.0,46.4173,46.4391,46.4028,46.4028,66214.0
2016-04-06 14:30:00,63.92,63.94,63.79,63.8,81895.0,46.41,46.4246,46.3157,46.3229,81895.0
2016-04-06 14:40:00,63.81,63.86,63.8,63.83,86259.0,46.3302,46.3665,46.3229,46.3447,86259.0
2016-04-06 14:50:00,63.84,63.92,63.79,63.91,77351.0,46.352,46.41,46.3157,46.4028,77351.0
2016-04-06 15:00:00,63.91,64.05,63.9,64.05,108925.0,46.4028,46.5044,46.3955,46.5044,108925.0
2016-04-06 15:10:00,64.04,64.17,63.98,64.17,94064.0,46.4972,46.5916,46.4536,46.5916,94064.0
2016-04-06 15:20:00,64.17,64.21,64.16,64.19,65813.0,46.5916,46.6206,46.5843,46.6061,65813.0
2016-04-06 15:30:00,64.19,64.21,64.1,64.11,150109.0,46.6061,46.6206,46.5407,46.548,150109.0
2016-04-06 15:40:00,64.11,64.2,64.11,64.16,167533.0,46.548,46.6133,46.548,46.5843,167533.0
2016-04-06 15:50:00,64.17,64.17,64.1,64.16,415218.0,46.5916,46.5916,46.5407,46.5843,415218.0
2016-04-07 09:30:00,63.14,63.43,63.01,63.33,158991.0,46.1778,46.3899,46.0827,46.3168,158991.0
2016-04-07 09:40:00,63.33,63.45,63.24,63.45,74460.0,46.3168,46.4045,46.2509,46.4045,74460.0
2016-04-07 09:50:00,63.46,63.51,63.4,63.48,65575.0,46.4118,46.4484,46.368,46.4265,65575.0
2016-04-07 10:00:00,63.49,63.56,63.46,63.51,72186.0,46.4338,46.485,46.4118,46.4484,72186.0
2016-04-07 10:10:00,63.5,63.51,63.27,63.32,89176.0,46.4411,46.4484,46.2729,46.3095,89176.0
2016-04-07 10:20:00,63.31,63.33,63.25,63.3,84271.0,46.3021,46.3168,46.2583,46.2948,84271.0
2016-04-07 10:30:00,63.29,63.34,63.22,63.23,72503.0,46.2875,46.3241,46.2363,46.2436,72503.0
2016-04-07 10:40:00,63.23,63.27,63.21,63.27,73772.0,46.2436,46.2729,46.229,46.2729,73772.0
2016-04-07 10:50:00,63.27,63.45,63.27,63.34,52589.0,46.2729,46.4045,46.2729,46.3241,52589.0
2016-04-07 11:00:00,63.35,63.35,63.16,63.21,79803.0,46.3314,46.3314,46.1924,46.229,79803.0
2016-04-07 11:10:00,63.21,63.22,63.16,63.17,75445.0,46.229,46.2363,46.1924,46.1998,75445.0
2016-04-07 11:20:00,63.17,63.17,63.09,63.16,80764.0,46.1998,46.1998,46.1412,46.1924,80764.0
2016-04-07 11:30:00,63.17,63.32,63.16,63.32,72868.0,46.1998,46.3095,46.1924,46.3095,72868.0
2016-04-07 11:40:00,63.31,63.32,63.24,63.28,37536.0,46.3021,46.3095,46.2509,46.2802,37536.0
2016-04-07 11:50:00,63.27,63.28,63.15,63.18,47073.0,46.2729,46.2802,46.1851,46.2071,47073.0
2016-04-07 12:00:00,63.18,63.21,63.1,63.12,44615.0,46.2071,46.229,46.1486,46.1632,44615.0
2016-04-07 12:10:00,63.12,63.14,63.01,63.01,74986.0,46.1632,46.1778,46.0827,46.0827,74986.0
2016-04-07 12:20:00,63.02,63.02,62.97,63.0,99345.0,46.09,46.09,46.0535,46.0754,99345.0
2016-04-07 12:30:00,63.01,63.02,62.91,62.97,113436.0,46.0827,46.09,46.0096,46.0535,113436.0
2016-04-07 12:40:00,62.98,63.04,62.96,62.99,53146.0,46.0608,46.1047,46.0462,46.0681,53146.0
2016-04-07 12:50:00,63.0,63.15,63.0,63.11,53145.0,46.0754,46.1851,46.0754,46.1559,53145.0
2016-04-07 13:00:00,63.11,63.17,63.05,63.11,55443.0,46.1559,46.1998,46.112,46.1559,55443.0
2016-04-07 13:10:00,63.11,63.17,63.09,63.11,46544.0,46.1559,46.1998,46.1412,46.1559,46544.0
2016-04-07 13:20:00,63.12,63.14,63.07,63.13,45117.0,46.1632,46.1778,46.1266,46.1705,45117.0
2016-04-07 13:30:00,63.14,63.22,63.13,63.21,78324.0,46.1778,46.2363,46.1705,46.229,78324.0
2016-04-07 13:40:00,63.2,63.22,63.06,63.07,67230.0,46.2217,46.2363,46.1193,46.1266,67230.0
2016-04-07 13:50:00,63.07,63.08,63.0,63.01,39848.0,46.1266,46.1339,46.0754,46.0827,39848.0
2016-04-07 14:00:00,63.01,63.04,62.96,63.03,68464.0,46.0827,46.1047,46.0462,46.0974,68464.0
2016-04-07 14:10:00,63.03,63.09,63.01,63.02,64887.0,46.0974,46.1412,46.0827,46.09,64887.0
2016-04-07 14:20:00,63.03,63.06,62.92,62.97,72173.0,46.0974,46.1193,46.0169,46.0535,72173.0
2016-04-07 14:30:00,62.96,63.04,62.95,62.99,60029.0,46.0462,46.1047,46.0389,46.0681,60029.0
2016-04-07 14:40:00,62.99,62.99,62.85,62.86,76996.0,46.0681,46.0681,45.9657,45.973,76996.0
2016-04-07 14:50:00,62.85,62.87,62.78,62.86,150387.0,45.9657,45.9803,45.9145,45.973,150387.0
2016-04-07 15:00:00,62.87,63.02,62.86,62.99,114411.0,45.9803,46.09,45.973,46.0681,114411.0
2016-04-07 15:10:00,62.99,63.03,62.97,63.01,85971.0,46.0681,46.0974,46.0535,46.0827,85971.0
2016-04-07 15:20:00,63.01,63.11,63.0,63.1,119939.0,46.0827,46.1559,46.0754,46.1486,119939.0
2016-04-07 15:30:00,63.09,63.15,62.95,62.97,130511.0,46.1412,46.1851,46.0389,46.0535,130511.0
2016-04-07 15:40:00,62.97,63.06,62.94,63.05,166086.0,46.0535,46.1193,46.0315,46.112,166086.0
2016-04-07 15:50:00,63.04,63.13,62.96,63.11,340139.0,46.1047,46.1705,46.0462,46.1559,340139.0
2016-04-08 09:30:00,63.2,63.43,63.16,63.43,86897.0,46.2217,46.3899,46.1924,46.3899,86897.0
2016-04-08 09:40:00,63.44,63.44,63.25,63.26,60481.0,46.3972,46.3972,46.2583,46.2656,60481.0
2016-04-08 09:50:00,63.27,63.39,63.27,63.37,46804.0,46.2729,46.3606,46.2729,46.346,46804.0
2016-04-08 10:00:00,63.38,63.38,63.24,63.32,54699.0,46.3533,46.3533,46.2509,46.3095,54699.0
2016-04-08 10:10:00,63.33,63.34,63.21,63.25,48840.0,46.3168,46.3241,46.229,46.2583,48840.0
2016-04-08 10:20:00,63.25,63.25,63.11,63.14,40759.0,46.2583,46.2583,46.1559,46.1778,40759.0
2016-04-08 10:30:00,63.17,63.21,62.98,62.99,69092.0,46.1998,46.229,46.0608,46.0681,69092.0
2016-04-08 10:40:00,62.99,63.1,62.98,63.05,64314.0,46.0681,46.1486,46.0608,46.112,64314.0
2016-04-08 10:50:00,63.05,63.09,62.92,62.98,79273.0,46.112,46.1412,46.0169,46.0608,79273.0
2016-04-08 11:00:00,62.99,63.1,62.96,63.08,60859.0,46.0681,46.1486,46.0462,46.1339,60859.0
2016-04-08 11:10:00,63.08,63.12,63.04,63.09,63313.0,46.1339,46.1632,46.1047,46.1412,63313.0
2016-04-08 11:20:00,63.1,63.21,63.09,63.15,79485.0,46.1486,46.229,46.1412,46.1851,79485.0
2016-04-08 11:30:00,63.15,63.17,63.1,63.15,67264.0,46.1851,46.1998,46.1486,46.1851,67264.0
2016-04-08 11:40:00,63.14,63.21,63.11,63.12,108833.0,46.1778,46.229,46.1559,46.1632,108833.0
2016-04-08 11:50:00,63.11,63.17,63.11,63.15,53109.0,46.1559,46.1998,46.1559,46.1851,53109.0
2016-04-08 12:00:00,63.15,63.24,63.14,63.24,49949.0,46.1851,46.2509,46.1778,46.2509,49949.0
2016-04-08 12:10:00,63.24,63.25,63.16,63.23,60739.0,46.2509,46.2583,46.1924,46.2436,60739.0
2016-04-08 12:20:00,63.22,63.27,63.22,63.27,35081.0,46.2363,46.2729,46.2363,46.2729,35081.0
2016-04-08 12:30:00,63.26,63.27,63.19,63.21,45737.0,46.2656,46.2729,46.2144,46.229,45737.0
2016-04-08 12:40:00,63.2,63.23,63.14,63.21,77818.0,46.2217,46.2436,46.1778,46.229,77818.0
2016-04-08 12:50:00,63.22,63.3,63.21,63.3,31183.0,46.2363,46.2948,46.229,46.2948,31183.0
2016-04-08 13:00:00,63.29,63.29,63.2,63.2,48423.0,46.2875,46.2875,46.2217,46.2217,48423.0
2016-04-08 13:10:00,63.21,63.25,63.12,63.12,57963.0,46.229,46.2583,46.1632,46.1632,57963.0
2016-04-08 13:20:00,63.13,63.16,63.09,63.1,37357.0,46.1705,46.1924,46.1412,46.1486,37357.0
2016-04-08 13:30:00,63.09,63.17,63.07,63.17,58109.0,46.1412,46.1998,46.1266,46.1998,58109.0
2016-04-08 13:40:00,63.17,63.18,63.14,63.17,39728.0,46.1998,46.2071,46.1778,46.1998,39728.0
2016-04-08 13:50:00,63.17,63.24,63.16,63.23,38482.0,46.1998,46.2509,46.1924,46.2436,38482.0
2016-04-08 14:00:00,63.23,63.23,63.14,63.17,53687.0,46.2436,46.2436,46.1778,46.1998,53687.0
2016-04-08 14:10:00,63.17,63.23,63.17,63.22,38264.0,46.1998,46.2436,46.1998,46.2363,38264.0
2016-04-08 14:20:00,63.23,63.27,63.21,63.26,56281.0,46.2436,46.2729,46.229,46.2656,56281.0
2016-04-08 14:30:00,63.27,63.28,63.23,63.24,46630.0,46.2729,46.2802,46.2436,46.2509,46630.0
2016-04-08 14:40:00,63.24,63.26,63.21,63.24,53462.0,46.2509,46.2656,46.229,46.2509,53462.0
2016-04-08 14:50:00,63.24,63.25,63.16,63.2,41754.0,46.2509,46.2583,46.1924,46.2217,41754.0
2016-04-08 15:00:00,63.2,63.24,63.12,63.12,64578.0,46.2217,46.2509,46.1632,46.1632,64578.0
2016-04-08 15:10:00,63.12,63.18,63.12,63.16,39868.0,46.1632,46.2071,46.1632,46.1924,39868.0
2016-04-08 15:20:00,63.17,63.2,63.13,63.14,91758.0,46.1998,46.2217,46.1705,46.1778,91758.0
2016-04-08 15:30:00,63.13,63.15,63.05,63.11,125385.0,46.1705,46.1851,46.112,46.1559,125385.0
2016-04-08 15:40:00,63.1,63.16,63.06,63.15,139302.0,46.1486,46.1924,46.1193,46.1851,139302.0
2016-04-08 15:50:00,63.15,63.3,63.14,63.3,337986.0,46.1851,46.2948,46.1778,46.2948,337986.0
2016-04-11 09:30:00,63.35,63.68,63.35,63.59,95206.0,46.3314,46.5727,46.3314,46.5069,95206.0
2016-04-11 09:40:00,63.57,63.61,63.45,63.52,70521.0,46.4923,46.5215,46.4045,46.4557,70521.0
2016-04-11 09:50:00,63.52,63.56,63.37,63.43,67295.0,46.4557,46.485,46.346,46.3899,67295.0
2016-04-11 10:00:00,63.45,63.59,63.38,63.54,43351.0,46.4045,46.5069,46.3533,46.4704,43351.0
2016-04-11 10:10:00,63.54,63.54,63.4,63.42,43581.0,46.4704,46.4704,46.368,46.3826,43581.0
2016-04-11 10:20:00,63.42,63.48,63.41,63.43,53160.0,46.3826,46.4265,46.3753,46.3899,53160.0
2016-04-11 10:30:00,63.43,63.43,63.32,63.33,63409.0,46.3899,46.3899,46.3095,46.3168,63409.0
2016-04-11 10:40:00,63.32,63.32,63.16,63.19,66894.0,46.3095,46.3095,46.1924,46.2144,66894.0
2016-04-11 10:50:00,63.19,63.2,63.06,63.07,94430.0,46.2144,46.2217,46.1193,46.1266,94430.0
2016-04-11 11:00:00,63.07,63.17,63.03,63.13,61986.0,46.1266,46.1998,46.0974,46.1705,61986.0
2016-04-11 11:10:00,63.13,63.21,63.04,63.05,46734.0,46.1705,46.229,46.1047,46.112,46734.0
2016-04-11 11:20:00,63.05,63.15,63.0,63.11,61192.0,46.112,46.1851,46.0754,46.1559,61192.0
2016-04-11 11:30:00,63.11,63.11,63.01,63.02,36280.0,46.1559,46.1559,46.0827,46.09,36280.0
2016-04-11 11:40:00,63.02,63.06,62.97,63.01,43074.0,46.09,46.1193,46.0535,46.0827,43074.0
2016-04-11 11:50:00,63.02,63.03,62.96,62.99,32177.0,46.09,46.0974,46.0462,46.0681,32177.0
2016-04-11 12:00:00,62.99,63.06,62.98,63.02,30473.0,46.0681,46.1193,46.0608,46.09,30473.0
2016-04-11 12:10:00,63.01,63.07,62.98,62.99,34640.0,46.0827,46.1266,46.0608,46.0681,34640.0
2016-04-11 12:20:00,62.99,63.01,62.96,62.96,24864.0,46.0681,46.0827,46.0462,46.0462,24864.0
2016-04-11 12:30:00,62.97,63.01,62.95,62.96,32322.0,46.0535,46.0827,46.0389,46.0462,32322.0
2016-04-11 12:40:00,62.96,63.04,62.91,63.04,30275.0,46.0462,46.1047,46.0096,46.1047,30275.0
2016-04-11 12:50:00,63.04,63.08,63.03,63.05,29879.0,46.1047,46.1339,46.0974,46.112,29879.0
2016-04-11 13:00:00,63.05,63.07,62.97,63.0,30943.0,46.112,46.1266,46.0535,46.0754,30943.0
2016-04-11 13:10:00,63.01,63.07,62.97,63.01,47902.0,46.0827,46.1266,46.0535,46.0827,47902.0
2016-04-11 13:20:00,63.0,63.05,62.94,62.96,36956.0,46.0754,46.112,46.0315,46.0462,36956.0
2016-04-11 13:30:00,62.97,63.0,62.94,62.94,41470.0,46.0535,46.0754,46.0315,46.0315,41470.0
2016-04-11 13:40:00,62.93,62.93,62.9,62.91,22681.0,46.0242,46.0242,46.0023,46.0096,22681.0
2016-04-11 13:50:00,62.91,62.92,62.8,62.8,45249.0,46.0096,46.0169,45.9291,45.9291,45249.0
2016-04-11 14:00:00,62.81,62.89,62.71,62.73,63596.0,45.9365,45.995,45.8633,45.878,63596.0
2016-04-11 14:10:00,62.74,62.82,62.74,62.81,38638.0,45.8853,45.9438,45.8853,45.9365,38638.0
2016-04-11 14:20:00,62.81,62.88,62.8,62.8,42613.0,45.9365,45.9877,45.9291,45.9291,42613.0
2016-04-11 14:30:00,62.82,63.03,62.8,63.01,74251.0,45.9438,46.0974,45.9291,46.0827,74251.0
2016-04-11 14:40:00,63.01,63.06,62.95,63.02,77352.0,46.0827,46.1193,46.0389,46.09,77352.0
2016-04-11 14:50:00,63.01,63.08,62.97,63.04,92242.0,46.0827,46.1339,46.0535,46.1047,92242.0
2016-04-11 15:00:00,63.04,63.05,62.97,63.0,120499.0,46.1047,46.112,46.0535,46.0754,120499.0
2016-04-11 15:10:00,63.0,63.1,62.97,63.09,120376.0,46.0754,46.1486,46.0535,46.1412,120376.0
2016-04-11 15:20:00,63.09,63.11,63.03,63.04,121425.0,46.1412,46.1559,46.0974,46.1047,121425.0
2016-04-11 15:30:00,63.05,63.11,63.02,63.04,145119.0,46.112,46.1559,46.09,46.1047,145119.0
2016-04-11 15:40:00,63.04,63.06,62.97,62.99,182045.0,46.1047,46.1193,46.0535,46.0681,182045.0
2016-04-11 15:50:00,62.99,63.0,62.86,62.88,399719.0,46.0681,46.0754,45.973,45.9877,399719.0
2016-04-12 09:30:00,63.1,63.59,63.1,63.18,227868.0,46.1486,46.5069,46.1486,46.2071,227868.0
2016-04-12 09:40:00,63.17,63.4,63.11,63.27,91006.0,46.1998,46.368,46.1559,46.2729,91006.0
2016-04-12 09:50:00,63.28,63.36,63.2,63.33,43641.0,46.2802,46.3387,46.2217,46.3168,43641.0
2016-04-12 10:00:00,63.32,63.35,63.19,63.26,83452.0,46.3095,46.3314,46.2144,46.2656,83452.0
2016-04-12 10:10:00,63.26,63.29,63.17,63.18,109221.0,46.2656,46.2875,46.1998,46.2071,109221.0
2016-04-12 10:20:00,63.17,63.17,63.01,63.12,84803.0,46.1998,46.1998,46.0827,46.1632,84803.0
2016-04-12 10:30:00,63.13,63.3,63.01,63.01,84562.0,46.1705,46.2948,46.0827,46.0827,84562.0
2016-04-12 10:40:00,63.01,63.07,62.97,63.03,64306.0,46.0827,46.1266,46.0535,46.0974,64306.0
2016-04-12 10:50:00,63.03,63.42,63.01,63.3,57425.0,46.0974,46.3826,46.0827,46.2948,57425.0
2016-04-12 11:00:00,63.31,63.37,63.25,63.3,68834.0,46.3021,46.346,46.2583,46.2948,68834.0
2016-04-12 11:10:00,63.3,63.4,63.27,63.37,55316.0,46.2948,46.368,46.2729,46.346,55316.0
2016-04-12 11:20:00,63.38,63.42,63.34,63.4,49119.0,46.3533,46.3826,46.3241,46.368,49119.0
2016-04-12 11:30:00,63.4,63.49,63.39,63.41,49340.0,46.368,46.4338,46.3606,46.3753,49340.0
2016-04-12 11:40:00,63.41,63.42,63.31,63.42,39157.0,46.3753,46.3826,46.3021,46.3826,39157.0
2016-04-12 11:50:00,63.43,63.48,63.31,63.32,56851.0,46.3899,46.4265,46.3021,46.3095,56851.0
2016-04-12 12:00:00,63.32,63.44,63.3,63.3,35592.0,46.3095,46.3972,46.2948,46.2948,35592.0
2016-04-12 12:10:00,63.29,63.34,63.26,63.32,71033.0,46.2875,46.3241,46.2656,46.3095,71033.0
2016-04-12 12:20:00,63.32,63.33,63.19,63.27,39702.0,46.3095,46.3168,46.2144,46.2729,39702.0
2016-04-12 12:30:00,63.27,63.38,63.25,63.3,46210.0,46.2729,46.3533,46.2583,46.2948,46210.0
2016-04-12 12:40:00,63.3,63.38,63.28,63.38,55658.0,46.2948,46.3533,46.2802,46.3533,55658.0
2016-04-12 12:50:00,63.38,63.46,63.34,63.46,50295.0,46.3533,46.4118,46.3241,46.4118,50295.0
2016-04-12 13:00:00,63.45,63.47,63.32,63.36,67478.0,46.4045,46.4192,46.3095,46.3387,67478.0
2016-04-12 13:10:00,63.36,63.37,63.31,63.37,47622.0,46.3387,46.346,46.3021,46.346,47622.0
2016-04-12 13:20:00,63.37,63.41,63.32,63.35,75736.0,46.346,46.3753,46.3095,46.3314,75736.0
2016-04-12 13:30:00,63.34,63.38,63.26,63.32,82914.0,46.3241,46.3533,46.2656,46.3095,82914.0
2016-04-12 13:40:00,63.32,63.39,63.3,63.36,53892.0,46.3095,46.3606,46.2948,46.3387,53892.0
2016-04-12 13:50:00,63.35,63.45,63.31,63.45,52907.0,46.3314,46.4045,46.3021,46.4045,52907.0
2016-04-12 14:00:00,63.43,63.43,63.37,63.4,72830.0,46.3899,46.3899,46.346,46.368,72830.0
2016-04-12 14:10:00,63.4,63.5,63.39,63.49,66162.0,46.368,46.4411,46.3606,46.4338,66162.0
2016-04-12 14:20:00,63.5,63.51,63.39,63.4,64466.0,46.4411,46.4484,46.3606,46.368,64466.0
2016-04-12 14:30:00,63.4,63.48,63.39,63.48,73272.0,46.368,46.4265,46.3606,46.4265,73272.0
2016-04-12 14:40:00,63.48,63.52,63.47,63.48,83550.0,46.4265,46.4557,46.4192,46.4265,83550.0
2016-04-12 14:50:00,63.48,63.51,63.41,63.47,88431.0,46.4265,46.4484,46.3753,46.4192,88431.0
2016-04-12 15:00:00,63.47,63.54,63.45,63.46,82416.0,46.4192,46.4704,46.4045,46.4118,82416.0
2016-04-12 15:10:00,63.47,63.51,63.45,63.45,57010.0,46.4192,46.4484,46.4045,46.4045,57010.0
2016-04-12 15:20:00,63.45,63.45,63.35,63.43,79178.0,46.4045,46.4045,46.3314,46.3899,79178.0
2016-04-12 15:30:00,63.44,63.49,63.39,63.44,133435.0,46.3972,46.4338,46.3606,46.3972,133435.0
2016-04-12 15:40:00,63.43,63.52,63.41,63.47,250027.0,46.3899,46.4557,46.3753,46.4192,250027.0
2016-04-12 15:50:00,63.46,63.53,63.43,63.47,326935.0,46.4118,46.463,46.3899,46.4192,326935.0
2016-04-13 09:30:00,63.45,63.52,63.25,63.27,114970.0,46.4045,46.4557,46.2583,46.2729,114970.0
2016-04-13 09:40:00,63.25,63.29,63.11,63.15,55028.0,46.2583,46.2875,46.1559,46.1851,55028.0
2016-04-13 09:50:00,63.14,63.25,63.07,63.09,32207.0,46.1778,46.2583,46.1266,46.1412,32207.0
2016-04-13 10:00:00,63.08,63.09,62.88,62.88,51361.0,46.1339,46.1412,45.9877,45.9877,51361.0
2016-04-13 10:10:00,62.89,62.93,62.81,62.81,52675.0,45.995,46.0242,45.9365,45.9365,52675.0
2016-04-13 10:20:00,62.81,62.86,62.74,62.76,51933.0,45.9365,45.973,45.8853,45.8999,51933.0
2016-04-13 10:30:00,62.77,62.82,62.74,62.78,61549.0,45.9072,45.9438,45.8853,45.9145,61549.0
2016-04-13 10:40:00,62.77,62.77,62.56,62.59,56834.0,45.9072,45.9072,45.7536,45.7756,56834.0
2016-04-13 10:50:00,62.59,62.72,62.57,62.69,68719.0,45.7756,45.8706,45.7609,45.8487,68719.0
2016-04-13 11:00:00,62.68,62.7,62.61,62.64,91236.0,45.8414,45.856,45.7902,45.8121,91236.0
2016-04-13 11:10:00,62.64,62.67,62.6,62.63,39377.0,45.8121,45.8341,45.7829,45.8048,39377.0
2016-04-13 11:20:00,62.62,62.73,62.6,62.73,89174.0,45.7975,45.878,45.7829,45.878,89174.0
2016-04-13 11:30:00,62.74,62.77,62.66,62.71,53206.0,45.8853,45.9072,45.8268,45.8633,53206.0
2016-04-13 11:40:00,62.72,62.73,62.66,62.72,59887.0,45.8706,45.878,45.8268,45.8706,59887.0
2016-04-13 11:50:00,62.71,62.78,62.7,62.74,31916.0,45.8633,45.9145,45.856,45.8853,31916.0
2016-04-13 12:00:00,62.74,62.81,62.69,62.8,27677.0,45.8853,45.9365,45.8487,45.9291,27677.0
2016-04-13 12:10:00,62.79,62.81,62.73,62.77,26661.0,45.9218,45.9365,45.878,45.9072,26661.0
2016-04-13 12:20:00,62.78,62.8,62.6,62.65,42873.0,45.9145,45.9291,45.7829,45.8194,42873.0
2016-04-13 12:30:00,62.64,62.65,62.6,62.61,32877.0,45.8121,45.8194,45.7829,45.7902,32877.0
2016-04-13 12:40:00,62.61,62.67,62.6,62.66,24700.0,45.7902,45.8341,45.7829,45.8268,24700.0
2016-04-13 12:50:00,62.66,62.69,62.63,62.69,25971.0,45.8268,45.8487,45.8048,45.8487,25971.0
2016-04-13 13:00:00,62.69,62.69,62.59,62.63,38133.0,45.8487,45.8487,45.7756,45.8048,38133.0
2016-04-13 13:10:00,62.63,62.69,62.62,62.66,26325.0,45.8048,45.8487,45.7975,45.8268,26325.0
2016-04-13 13:20:00,62.66,62.69,62.63,62.68,24357.0,45.8268,45.8487,45.8048,45.8414,24357.0
2016-04-13 13:30:00,62.68,62.71,62.65,62.7,33730.0,45.8414,45.8633,45.8194,45.856,33730.0
2016-04-13 13:40:00,62.7,62.75,62.7,62.71,24345.0,45.856,45.8926,45.856,45.8633,24345.0
2016-04-13 13:50:00,62.7,62.7,62.63,62.67,39763.0,45.856,45.856,45.8048,45.8341,39763.0
2016-04-13 14:00:00,62.66,62.68,62.55,62.61,58150.0,45.8268,45.8414,45.7463,45.7902,58150.0
2016-04-13 14:10:00,62.61,62.64,62.53,62.53,57651.0,45.7902,45.8121,45.7317,45.7317,57651.0
2016-04-13 14:20:00,62.53,62.6,62.52,62.56,37501.0,45.7317,45.7829,45.7244,45.7536,37501.0
2016-04-13 14:30:00,62.57,62.61,62.51,62.51,56783.0,45.7609,45.7902,45.7171,45.7171,56783.0
2016-04-13 14:40:00,62.52,62.55,62.5,62.52,57002.0,45.7244,45.7463,45.7097,45.7244,57002.0
2016-04-13 14:50:00,62.52,62.56,62.5,62.54,40596.0,45.7244,45.7536,45.7097,45.739,40596.0
2016-04-13 15:00:00,62.53,62.64,62.51,62.62,95212.0,45.7317,45.8121,45.7171,45.7975,95212.0
2016-04-13 15:10:00,62.63,62.65,62.56,62.6,47746.0,45.8048,45.8194,45.7536,45.7829,47746.0
2016-04-13 15:20:00,62.6,62.62,62.58,62.6,51086.0,45.7829,45.7975,45.7683,45.7829,51086.0
2016-04-13 15:30:00,62.6,62.61,62.55,62.6,69697.0,45.7829,45.7902,45.7463,45.7829,69697.0
2016-04-13 15:40:00,62.61,62.63,62.58,62.59,101628.0,45.7902,45.8048,45.7683,45.7756,101628.0
2016-04-13 15:50:00,62.59,62.72,62.58,62.67,187949.0,45.7756,45.8706,45.7683,45.8341,187949.0
2016-04-14 09:30:00,62.68,62.82,62.59,62.77,78971.0,45.8414,45.9438,45.7756,45.9072,78971.0
2016-04-14 09:40:00,62.78,62.78,62.48,62.53,34787.0,45.9145,45.9145,45.6951,45.7317,34787.0
2016-04-14 09:50:00,62.54,62.64,62.45,62.59,53842.0,45.739,45.8121,45.6732,45.7756,53842.0
2016-04-14 10:00:00,62.58,62.62,62.38,62.43,64305.0,45.7683,45.7975,45.622,45.6585,64305.0
2016-04-14 10:10:00,62.43,62.49,62.32,62.33,55268.0,45.6585,45.7024,45.5781,45.5854,55268.0
2016-04-14 10:20:00,62.33,62.42,62.33,62.39,50313.0,45.5854,45.6512,45.5854,45.6293,50313.0
2016-04-14 10:30:00,62.4,62.44,62.37,62.4,53079.0,45.6366,45.6659,45.6147,45.6366,53079.0
2016-04-14 10:40:00,62.4,62.4,62.29,62.3,67683.0,45.6366,45.6366,45.5562,45.5635,67683.0
2016-04-14 10:50:00,62.3,62.4,62.29,62.36,34723.0,45.5635,45.6366,45.5562,45.6074,34723.0
2016-04-14 11:00:00,62.35,62.38,62.27,62.27,61405.0,45.6,45.622,45.5415,45.5415,61405.0
2016-04-14 11:10:00,62.28,62.35,62.24,62.32,60560.0,45.5488,45.6,45.5196,45.5781,60560.0
2016-04-14 11:20:00,62.33,62.34,62.24,62.29,29750.0,45.5854,45.5927,45.5196,45.5562,29750.0
2016-04-14 11:30:00,62.29,62.4,62.29,62.38,36742.0,45.5562,45.6366,45.5562,45.622,36742.0
2016-04-14 11:40:00,62.39,62.44,62.3,62.32,33553.0,45.6293,45.6659,45.5635,45.5781,33553.0
2016-04-14 11:50:00,62.31,62.35,62.25,62.33,80193.0,45.5708,45.6,45.5269,45.5854,80193.0
2016-04-14 12:00:00,62.34,62.39,62.32,62.32,27806.0,45.5927,45.6293,45.5781,45.5781,27806.0
2016-04-14 12:10:00,62.33,62.41,62.31,62.41,45088.0,45.5854,45.6439,45.5708,45.6439,45088.0
2016-04-14 12:20:00,62.41,62.46,62.34,62.41,31832.0,45.6439,45.6805,45.5927,45.6439,31832.0
2016-04-14 12:30:00,62.4,62.49,62.38,62.47,40003.0,45.6366,45.7024,45.622,45.6878,40003.0
2016-04-14 12:40:00,62.46,62.54,62.42,62.42,37064.0,45.6805,45.739,45.6512,45.6512,37064.0
2016-04-14 12:50:00,62.43,62.52,62.42,62.51,28563.0,45.6585,45.7244,45.6512,45.7171,28563.0
2016-04-14 13:00:00,62.51,62.53,62.46,62.52,24370.0,45.7171,45.7317,45.6805,45.7244,24370.0
2016-04-14 13:10:00,62.52,62.52,62.43,62.47,32022.0,45.7244,45.7244,45.6585,45.6878,32022.0
2016-04-14 13:20:00,62.47,62.49,62.43,62.45,25973.0,45.6878,45.7024,45.6585,45.6732,25973.0
2016-04-14 13:30:00,62.45,62.5,62.44,62.5,35210.0,45.6732,45.7097,45.6659,45.7097,35210.0
2016-04-14 13:40:00,62.5,62.5,62.43,62.44,32409.0,45.7097,45.7097,45.6585,45.6659,32409.0
2016-04-14 13:50:00,62.43,62.48,62.39,62.47,27169.0,45.6585,45.6951,45.6293,45.6878,27169.0
2016-04-14 14:00:00,62.47,62.47,62.35,62.4,41648.0,45.6878,45.6878,45.6,45.6366,41648.0
2016-04-14 14:10:00,62.4,62.41,62.34,62.38,30358.0,45.6366,45.6439,45.5927,45.622,30358.0
2016-04-14 14:20:00,62.37,62.4,62.29,62.3,46634.0,45.6147,45.6366,45.5562,45.5635,46634.0
2016-04-14 14:30:00,62.3,62.31,62.23,62.29,39789.0,45.5635,45.5708,45.5123,45.5562,39789.0
2016-04-14 14:40:00,62.29,62.33,62.27,62.27,39985.0,45.5562,45.5854,45.5415,45.5415,39985.0
2016-04-14 14:50:00,62.27,62.27,62.2,62.2,84003.0,45.5415,45.5415,45.4903,45.4903,84003.0
2016-04-14 15:00:00,62.21,62.25,62.2,62.22,57103.0,45.4976,45.5269,45.4903,45.505,57103.0
2016-04-14 15:10:00,62.21,62.22,62.16,62.19,78319.0,45.4976,45.505,45.4611,45.483,78319.0
2016-04-14 15:20:00,62.19,62.2,62.12,62.14,69739.0,45.483,45.4903,45.4318,45.4465,69739.0
2016-04-14 15:30:00,62.14,62.19,62.13,62.17,121781.0,45.4465,45.483,45.4391,45.4684,121781.0
2016-04-14 15:40:00,62.17,62.17,62.09,62.11,127220.0,45.4684,45.4684,45.4099,45.4245,127220.0
2016-04-14 15:50:00,62.11,62.15,62.06,62.12,282458.0,45.4245,45.4538,45.3879,45.4318,282458.0
2016-04-15 09:30:00,62.24,62.32,61.95,62.18,231612.0,45.5196,45.5781,45.3075,45.4757,231612.0
2016-04-15 09:40:00,62.2,62.37,62.2,62.28,35796.0,45.4903,45.6147,45.4903,45.5488,35796.0
2016-04-15 09:50:00,62.27,62.38,62.25,62.26,47171.0,45.5415,45.622,45.5269,45.5342,47171.0
2016-04-15 10:00:00,62.25,62.38,62.21,62.31,62233.0,45.5269,45.622,45.4976,45.5708,62233.0
2016-04-15 10:10:00,62.31,62.37,62.28,62.33,57406.0,45.5708,45.6147,45.5488,45.5854,57406.0
2016-04-15 10:20:00,62.33,62.38,62.28,62.32,48014.0,45.5854,45.622,45.5488,45.5781,48014.0
2016-04-15 10:30:00,62.31,62.34,62.27,62.29,70186.0,45.5708,45.5927,45.5415,45.5562,70186.0
2016-04-15 10:40:00,62.3,62.39,62.28,62.37,28211.0,45.5635,45.6293,45.5488,45.6147,28211.0
2016-04-15 10:50:00,62.37,62.4,62.25,62.27,114681.0,45.6147,45.6366,45.5269,45.5415,114681.0
2016-04-15 11:00:00,62.26,62.27,62.13,62.15,45924.0,45.5342,45.5415,45.4391,45.4538,45924.0
2016-04-15 11:10:00,62.15,62.16,62.09,62.1,46636.0,45.4538,45.4611,45.4099,45.4172,46636.0
2016-04-15 11:20:00,62.1,62.15,62.04,62.04,43226.0,45.4172,45.4538,45.3733,45.3733,43226.0
2016-04-15 11:30:00,62.05,62.21,62.04,62.08,75148.0,45.3806,45.4976,45.3733,45.4026,75148.0
2016-04-15 11:40:00,62.08,62.16,62.06,62.15,20609.0,45.4026,45.4611,45.3879,45.4538,20609.0
2016-04-15 11:50:00,62.14,62.16,62.13,62.14,35032.0,45.4465,45.4611,45.4391,45.4465,35032.0
2016-04-15 12:00:00,62.14,62.15,62.11,62.13,24450.0,45.4465,45.4538,45.4245,45.4391,24450.0
2016-04-15 12:10:00,62.13,62.13,62.06,62.07,45381.0,45.4391,45.4391,45.3879,45.3953,45381.0
2016-04-15 12:20:00,62.07,62.16,62.05,62.16,51609.0,45.3953,45.4611,45.3806,45.4611,51609.0
2016-04-15 12:30:00,62.15,62.17,62.14,62.16,33175.0,45.4538,45.4684,45.4465,45.4611,33175.0
2016-04-15 12:40:00,62.16,62.16,62.12,62.14,23743.0,45.4611,45.4611,45.4318,45.4465,23743.0
2016-04-15 12:50:00,62.14,62.17,62.13,62.15,39963.0,45.4465,45.4684,45.4391,45.4538,39963.0
2016-04-15 13:00:00,62.15,62.18,62.15,62.16,29687.0,45.4538,45.4757,45.4538,45.4611,29687.0
2016-04-15 13:10:00,62.15,62.16,62.11,62.14,25476.0,45.4538,45.4611,45.4245,45.4465,25476.0
2016-04-15 13:20:00,62.15,62.17,62.13,62.15,31746.0,45.4538,45.4684,45.4391,45.4538,31746.0
2016-04-15 13:30:00,62.16,62.17,62.05,62.05,65436.0,45.4611,45.4684,45.3806,45.3806,65436.0
2016-04-15 13:40:00,62.06,62.08,62.03,62.08,40549.0,45.3879,45.4026,45.366,45.4026,40549.0
2016-04-15 13:50:00,62.08,62.12,62.07,62.11,45880.0,45.4026,45.4318,45.3953,45.4245,45880.0
2016-04-15 14:00:00,62.11,62.17,62.1,62.16,34538.0,45.4245,45.4684,45.4172,45.4611,34538.0
2016-04-15 14:10:00,62.17,62.22,62.14,62.18,48212.0,45.4684,45.505,45.4465,45.4757,48212.0
2016-04-15 14:20:00,62.19,62.26,62.18,62.24,39172.0,45.483,45.5342,45.4757,45.5196,39172.0
2016-04-15 14:30:00,62.25,62.25,62.22,62.22,43490.0,45.5269,45.5269,45.505,45.505,43490.0
2016-04-15 14:40:00,62.23,62.25,62.22,62.25,36154.0,45.5123,45.5269,45.505,45.5269,36154.0
2016-04-15 14:50:00,62.25,62.33,62.24,62.32,65809.0,45.5269,45.5854,45.5196,45.5781,65809.0
2016-04-15 15:00:00,62.33,62.35,62.3,62.34,36955.0,45.5854,45.6,45.5635,45.5927,36955.0
2016-04-15 15:10:00,62.34,62.38,62.33,62.38,43451.0,45.5927,45.622,45.5854,45.622,43451.0
2016-04-15 15:20:00,62.37,62.44,62.37,62.39,68938.0,45.6147,45.6659,45.6147,45.6293,68938.0
2016-04-15 15:30:00,62.4,62.41,62.33,62.34,46222.0,45.6366,45.6439,45.5854,45.5927,46222.0
2016-04-15 15:40:00,62.34,62.39,62.32,62.39,87249.0,45.5927,45.6293,45.5781,45.6293,87249.0
2016-04-15 15:50:00,62.39,62.47,62.38,62.44,194456.0,45.6293,45.6878,45.622,45.6659,194456.0
2016-04-18 09:30:00,62.43,62.45,62.26,62.44,80242.0,45.6585,45.6732,45.5342,45.6659,80242.0
2016-04-18 09:40:00,62.45,62.53,62.28,62.33,46472.0,45.6732,45.7317,45.5488,45.5854,46472.0
2016-04-18 09:50:00,62.32,62.38,62.18,62.2,75858.0,45.5781,45.622,45.4757,45.4903,75858.0
2016-04-18 10:00:00,62.19,62.37,62.18,62.32,79533.0,45.483,45.6147,45.4757,45.5781,79533.0
2016-04-18 10:10:00,62.33,62.57,62.32,62.44,101803.0,45.5854,45.7609,45.5781,45.6659,101803.0
2016-04-18 10:20:00,62.43,62.46,62.4,62.46,98993.0,45.6585,45.6805,45.6366,45.6805,98993.0
2016-04-18 10:30:00,62.46,62.57,62.4,62.55,72555.0,45.6805,45.7609,45.6366,45.7463,72555.0
2016-04-18 10:40:00,62.54,62.55,62.39,62.41,52539.0,45.739,45.7463,45.6293,45.6439,52539.0
2016-04-18 10:50:00,62.41,62.45,62.33,62.33,58050.0,45.6439,45.6732,45.5854,45.5854,58050.0
2016-04-18 11:00:00,62.34,62.37,62.28,62.29,128527.0,45.5927,45.6147,45.5488,45.5562,128527.0
2016-04-18 11:10:00,62.28,62.31,62.14,62.15,132956.0,45.5488,45.5708,45.4465,45.4538,132956.0
2016-04-18 11:20:00,62.15,62.33,62.11,62.29,94964.0,45.4538,45.5854,45.4245,45.5562,94964.0
2016-04-18 11:30:00,62.29,62.32,62.26,62.29,47559.0,45.5562,45.5781,45.5342,45.5562,47559.0
2016-04-18 11:40:00,62.28,62.39,62.24,62.33,65829.0,45.5488,45.6293,45.5196,45.5854,65829.0
2016-04-18 11:50:00,62.34,62.39,62.33,62.34,28618.0,45.5927,45.6293,45.5854,45.5927,28618.0
2016-04-18 12:00:00,62.34,62.39,62.29,62.39,37724.0,45.5927,45.6293,45.5562,45.6293,37724.0
2016-04-18 12:10:00,62.39,62.41,62.38,62.39,29694.0,45.6293,45.6439,45.622,45.6293,29694.0
2016-04-18 12:20:00,62.4,62.46,62.38,62.44,28182.0,45.6366,45.6805,45.622,45.6659,28182.0
2016-04-18 12:30:00,62.45,62.52,62.45,62.48,30438.0,45.6732,45.7244,45.6732,45.6951,30438.0
2016-04-18 12:40:00,62.48,62.53,62.46,62.46,45784.0,45.6951,45.7317,45.6805,45.6805,45784.0
2016-04-18 12:50:00,62.47,62.51,62.46,62.48,33037.0,45.6878,45.7171,45.6805,45.6951,33037.0
2016-04-18 13:00:00,62.48,62.48,62.39,62.42,38540.0,45.6951,45.6951,45.6293,45.6512,38540.0
2016-04-18 13:10:00,62.42,62.49,62.4,62.44,23789.0,45.6512,45.7024,45.6366,45.6659,23789.0
2016-04-18 13:20:00,62.45,62.52,62.44,62.5,39168.0,45.6732,45.7244,45.6659,45.7097,39168.0
2016-04-18 13:30:00,62.51,62.53,62.48,62.51,27967.0,45.7171,45.7317,45.6951,45.7171,27967.0
2016-04-18 13:40:00,62.51,62.54,62.49,62.52,35102.0,45.7171,45.739,45.7024,45.7244,35102.0
2016-04-18 13:50:00,62.52,62.57,62.5,62.57,70637.0,45.7244,45.7609,45.7097,45.7609,70637.0
2016-04-18 14:00:00,62.56,62.56,62.46,62.48,59748.0,45.7536,45.7536,45.6805,45.6951,59748.0
2016-04-18 14:10:00,62.48,62.54,62.47,62.54,44575.0,45.6951,45.739,45.6878,45.739,44575.0
2016-04-18 14:20:00,62.54,62.57,62.49,62.51,77158.0,45.739,45.7609,45.7024,45.7171,77158.0
2016-04-18 14:30:00,62.52,62.57,62.5,62.57,36941.0,45.7244,45.7609,45.7097,45.7609,36941.0
2016-04-18 14:40:00,62.57,62.59,62.53,62.58,68089.0,45.7609,45.7756,45.7317,45.7683,68089.0
2016-04-18 14:50:00,62.58,62.62,62.54,62.55,42450.0,45.7683,45.7975,45.739,45.7463,42450.0
2016-04-18 15:00:00,62.55,62.56,62.52,62.52,59516.0,45.7463,45.7536,45.7244,45.7244,59516.0
2016-04-18 15:10:00,62.51,62.56,62.47,62.54,43125.0,45.7171,45.7536,45.6878,45.739,43125.0
2016-04-18 15:20:00,62.54,62.55,62.48,62.53,58342.0,45.739,45.7463,45.6951,45.7317,58342.0
2016-04-18 15:30:00,62.52,62.54,62.45,62.51,58095.0,45.7244,45.739,45.6732,45.7171,58095.0
2016-04-18 15:40:00,62.51,62.57,62.46,62.47,89399.0,45.7171,45.7609,45.6805,45.6878,89399.0
2016-04-18 15:50:00,62.47,62.53,62.45,62.52,211257.0,45.6878,45.7317,45.6732,45.7244,211257.0
2016-04-19 09:30:00,62.7,62.74,62.32,62.35,74511.0,45.856,45.8853,45.5781,45.6,74511.0
2016-04-19 09:40:00,62.35,62.44,62.12,62.18,106682.0,45.6,45.6659,45.4318,45.4757,106682.0
2016-04-19 09:50:00,62.19,62.32,62.04,62.29,112403.0,45.483,45.5781,45.3733,45.5562,112403.0
2016-04-19 10:00:00,62.29,62.4,62.28,62.28,72630.0,45.5562,45.6366,45.5488,45.5488,72630.0
2016-04-19 10:10:00,62.27,62.47,62.25,62.46,62759.0,45.5415,45.6878,45.5269,45.6805,62759.0
2016-04-19 10:20:00,62.46,62.47,62.34,62.45,40450.0,45.6805,45.6878,45.5927,45.6732,40450.0
2016-04-19 10:30:00,62.46,62.48,62.32,62.35,37041.0,45.6805,45.6951,45.5781,45.6,37041.0
2016-04-19 10:40:00,62.36,62.39,62.32,62.33,27747.0,45.6074,45.6293,45.5781,45.5854,27747.0
2016-04-19 10:50:00,62.33,62.36,62.29,62.31,23672.0,45.5854,45.6074,45.5562,45.5708,23672.0
2016-04-19 11:00:00,62.31,62.42,62.3,62.35,30295.0,45.5708,45.6512,45.5635,45.6,30295.0
2016-04-19 11:10:00,62.34,62.37,62.28,62.34,24204.0,45.5927,45.6147,45.5488,45.5927,24204.0
2016-04-19 11:20:00,62.35,62.36,62.3,62.34,28022.0,45.6,45.6074,45.5635,45.5927,28022.0
2016-04-19 11:30:00,62.35,62.4,62.29,62.39,34104.0,45.6,45.6366,45.5562,45.6293,34104.0
2016-04-19 11:40:00,62.38,62.41,62.3,62.3,92453.0,45.622,45.6439,45.5635,45.5635,92453.0
2016-04-19 11:50:00,62.3,62.35,62.28,62.29,50209.0,45.5635,45.6,45.5488,45.5562,50209.0
2016-04-19 12:00:00,62.29,62.3,62.19,62.24,49102.0,45.5562,45.5635,45.483,45.5196,49102.0
2016-04-19 12:10:00,62.25,62.31,62.25,62.28,33135.0,45.5269,45.5708,45.5269,45.5488,33135.0
2016-04-19 12:20:00,62.28,62.3,62.17,62.19,37854.0,45.5488,45.5635,45.4684,45.483,37854.0
2016-04-19 12:30:00,62.17,62.2,62.16,62.2,26067.0,45.4684,45.4903,45.4611,45.4903,26067.0
2016-04-19 12:40:00,62.19,62.25,62.19,62.25,33310.0,45.483,45.5269,45.483,45.5269,33310.0
2016-04-19 12:50:00,62.24,62.31,62.22,62.27,36806.0,45.5196,45.5708,45.505,45.5415,36806.0
2016-04-19 13:00:00,62.26,62.27,62.21,62.21,30674.0,45.5342,45.5415,45.4976,45.4976,30674.0
2016-04-19 13:10:00,62.21,62.23,62.18,62.21,28480.0,45.4976,45.5123,45.4757,45.4976,28480.0
2016-04-19 13:20:00,62.21,62.24,62.19,62.22,23488.0,45.4976,45.5196,45.483,45.505,23488.0
2016-04-19 13:30:00,62.23,62.26,62.21,62.25,39513.0,45.5123,45.5342,45.4976,45.5269,39513.0
2016-04-19 13:40:00,62.24,62.32,62.22,62.32,22895.0,45.5196,45.5781,45.505,45.5781,22895.0
2016-04-19 13:50:00,62.32,62.32,62.26,62.31,18689.0,45.5781,45.5781,45.5342,45.5708,18689.0
2016-04-19 14:00:00,62.31,62.33,62.26,62.29,27618.0,45.5708,45.5854,45.5342,45.5562,27618.0
2016-04-19 14:10:00,62.29,62.31,62.25,62.28,23220.0,45.5562,45.5708,45.5269,45.5488,23220.0
2016-04-19 14:20:00,62.27,62.33,62.26,62.28,30938.0,45.5415,45.5854,45.5342,45.5488,30938.0
2016-04-19 14:30:00,62.27,62.31,62.22,62.23,20732.0,45.5415,45.5708,45.505,45.5123,20732.0
2016-04-19 14:40:00,62.23,62.31,62.22,62.3,31437.0,45.5123,45.5708,45.505,45.5635,31437.0
2016-04-19 14:50:00,62.3,62.3,62.26,62.26,41029.0,45.5635,45.5635,45.5342,45.5342,41029.0
2016-04-19 15:00:00,62.26,62.29,62.25,62.28,23474.0,45.5342,45.5562,45.5269,45.5488,23474.0
2016-04-19 15:10:00,62.27,62.39,62.27,62.34,72374.0,45.5415,45.6293,45.5415,45.5927,72374.0
2016-04-19 15:20:00,62.34,62.4,62.33,62.36,33542.0,45.5927,45.6366,45.5854,45.6074,33542.0
2016-04-19 15:30:00,62.36,62.39,62.34,62.35,36556.0,45.6074,45.6293,45.5927,45.6,36556.0
2016-04-19 15:40:00,62.36,62.39,62.33,62.37,57794.0,45.6074,45.6293,45.5854,45.6147,57794.0
2016-04-19 15:50:00,62.37,62.4,62.33,62.38,103412.0,45.6147,45.6366,45.5854,45.622,103412.0
2016-04-20 09:30:00,62.37,62.37,62.16,62.24,65551.0,45.6147,45.6147,45.4611,45.5196,65551.0
2016-04-20 09:40:00,62.25,62.29,62.08,62.12,78014.0,45.5269,45.5562,45.4026,45.4318,78014.0
2016-04-20 09:50:00,62.12,62.24,62.0,62.04,51036.0,45.4318,45.5196,45.3441,45.3733,51036.0
2016-04-20 10:00:00,62.06,62.16,62.0,62.15,54368.0,45.3879,45.4611,45.3441,45.4538,54368.0
2016-04-20 10:10:00,62.16,62.2,62.04,62.05,81203.0,45.4611,45.4903,45.3733,45.3806,81203.0
2016-04-20 10:20:00,62.04,62.1,62.0,62.02,28251.0,45.3733,45.4172,45.3441,45.3587,28251.0
2016-04-20 10:30:00,62.02,62.08,61.9,61.95,49829.0,45.3587,45.4026,45.2709,45.3075,49829.0
2016-04-20 10:40:00,61.96,61.97,61.75,61.82,48041.0,45.3148,45.3221,45.1612,45.2124,48041.0
2016-04-20 10:50:00,61.81,61.88,61.72,61.8,40127.0,45.2051,45.2563,45.1393,45.1978,40127.0
2016-04-20 11:00:00,61.8,61.96,61.8,61.94,27305.0,45.1978,45.3148,45.1978,45.3002,27305.0
2016-04-20 11:10:00,61.94,62.02,61.9,61.95,62901.0,45.3002,45.3587,45.2709,45.3075,62901.0
2016-04-20 11:20:00,61.96,62.07,61.95,62.01,49631.0,45.3148,45.3953,45.3075,45.3514,49631.0
2016-04-20 11:30:00,62.01,62.03,61.9,61.9,50873.0,45.3514,45.366,45.2709,45.2709,50873.0
2016-04-20 11:40:00,61.9,62.0,61.9,61.96,27524.0,45.2709,45.3441,45.2709,45.3148,27524.0
2016-04-20 11:50:00,61.96,62.0,61.94,62.0,26199.0,45.3148,45.3441,45.3002,45.3441,26199.0
2016-04-20 12:00:00,62.0,62.01,61.94,61.96,33797.0,45.3441,45.3514,45.3002,45.3148,33797.0
2016-04-20 12:10:00,61.96,61.97,61.9,61.91,43419.0,45.3148,45.3221,45.2709,45.2782,43419.0
2016-04-20 12:20:00,61.91,61.95,61.9,61.94,34708.0,45.2782,45.3075,45.2709,45.3002,34708.0
2016-04-20 12:30:00,61.94,62.03,61.93,62.0,26191.0,45.3002,45.366,45.2929,45.3441,26191.0
2016-04-20 12:40:00,61.99,62.14,61.98,62.12,22755.0,45.3368,45.4465,45.3294,45.4318,22755.0
2016-04-20 12:50:00,62.11,62.14,62.07,62.08,20059.0,45.4245,45.4465,45.3953,45.4026,20059.0
2016-04-20 13:00:00,62.08,62.12,61.99,62.0,30788.0,45.4026,45.4318,45.3368,45.3441,30788.0
2016-04-20 13:10:00,61.99,62.08,61.98,62.01,25063.0,45.3368,45.4026,45.3294,45.3514,25063.0
2016-04-20 13:20:00,62.01,62.06,61.98,62.01,19538.0,45.3514,45.3879,45.3294,45.3514,19538.0
2016-04-20 13:30:00,62.0,62.05,61.98,62.03,30902.0,45.3441,45.3806,45.3294,45.366,30902.0
2016-04-20 13:40:00,62.03,62.11,62.02,62.06,26937.0,45.366,45.4245,45.3587,45.3879,26937.0
2016-04-20 13:50:00,62.06,62.12,62.03,62.04,23630.0,45.3879,45.4318,45.366,45.3733,23630.0
2016-04-20 14:00:00,62.04,62.07,61.98,62.01,37762.0,45.3733,45.3953,45.3294,45.3514,37762.0
2016-04-20 14:10:00,62.01,62.1,62.0,62.05,42352.0,45.3514,45.4172,45.3441,45.3806,42352.0
2016-04-20 14:20:00,62.04,62.09,61.99,62.0,27656.0,45.3733,45.4099,45.3368,45.3441,27656.0
2016-04-20 14:30:00,62.01,62.07,62.0,62.02,31940.0,45.3514,45.3953,45.3441,45.3587,31940.0
2016-04-20 14:40:00,62.02,62.04,61.98,61.98,24568.0,45.3587,45.3733,45.3294,45.3294,24568.0
2016-04-20 14:50:00,61.98,62.04,61.97,62.04,31498.0,45.3294,45.3733,45.3221,45.3733,31498.0
2016-04-20 15:00:00,62.03,62.06,61.96,61.97,39627.0,45.366,45.3879,45.3148,45.3221,39627.0
2016-04-20 15:10:00,61.97,61.97,61.88,61.88,36608.0,45.3221,45.3221,45.2563,45.2563,36608.0
2016-04-20 15:20:00,61.88,61.9,61.82,61.87,52582.0,45.2563,45.2709,45.2124,45.249,52582.0
2016-04-20 15:30:00,61.87,61.88,61.77,61.82,59008.0,45.249,45.2563,45.1759,45.2124,59008.0
2016-04-20 15:40:00,61.81,61.82,61.67,61.67,103116.0,45.2051,45.2124,45.1027,45.1027,103116.0
2016-04-20 15:50:00,61.68,61.71,61.6,61.65,230105.0,45.11,45.132,45.0515,45.0881,230105.0
2016-04-21 09:30:00,61.58,61.66,61.11,61.13,86134.0,45.0369,45.0954,44.6932,44.7078,86134.0
2016-04-21 09:40:00,61.14,61.22,60.83,60.83,76688.0,44.7151,44.7736,44.4884,44.4884,76688.0
2016-04-21 09:50:00,60.84,60.9,60.71,60.71,78360.0,44.4957,44.5396,44.4006,44.4006,78360.0
2016-04-21 10:00:00,60.73,60.88,60.7,60.84,99496.0,44.4152,44.5249,44.3933,44.4957,99496.0
2016-04-21 10:10:00,60.84,60.92,60.72,60.82,61813.0,44.4957,44.5542,44.4079,44.4811,61813.0
2016-04-21 10:20:00,60.83,60.86,60.7,60.72,82738.0,44.4884,44.5103,44.3933,44.4079,82738.0
2016-04-21 10:30:00,60.73,60.8,60.7,60.73,100693.0,44.4152,44.4664,44.3933,44.4152,100693.0
2016-04-21 10:40:00,60.73,60.83,60.71,60.72,84486.0,44.4152,44.4884,44.4006,44.4079,84486.0
2016-04-21 10:50:00,60.73,60.9,60.71,60.84,67125.0,44.4152,44.5396,44.4006,44.4957,67125.0
2016-04-21 11:00:00,60.84,60.85,60.69,60.71,44812.0,44.4957,44.503,44.386,44.4006,44812.0
2016-04-21 11:10:00,60.71,60.71,60.54,60.64,115883.0,44.4006,44.4006,44.2763,44.3494,115883.0
2016-04-21 11:20:00,60.64,60.78,60.61,60.66,51046.0,44.3494,44.4518,44.3275,44.364,51046.0
2016-04-21 11:30:00,60.65,60.66,60.52,60.62,63061.0,44.3567,44.364,44.2617,44.3348,63061.0
2016-04-21 11:40:00,60.62,60.64,60.51,60.53,67205.0,44.3348,44.3494,44.2543,44.269,67205.0
2016-04-21 11:50:00,60.53,60.59,60.48,60.48,87534.0,44.269,44.3129,44.2324,44.2324,87534.0
2016-04-21 12:00:00,60.48,60.49,60.36,60.39,108461.0,44.2324,44.2397,44.1446,44.1666,108461.0
2016-04-21 12:10:00,60.4,60.45,60.37,60.42,59743.0,44.1739,44.2105,44.152,44.1885,59743.0
2016-04-21 12:20:00,60.42,60.42,60.34,60.4,45276.0,44.1885,44.1885,44.13,44.1739,45276.0
2016-04-21 12:30:00,60.41,60.41,60.3,60.31,63376.0,44.1812,44.1812,44.1008,44.1081,63376.0
2016-04-21 12:40:00,60.32,60.45,60.31,60.39,69878.0,44.1154,44.2105,44.1081,44.1666,69878.0
2016-04-21 12:50:00,60.4,60.4,60.3,60.38,70958.0,44.1739,44.1739,44.1008,44.1593,70958.0
2016-04-21 13:00:00,60.38,60.47,60.32,60.34,39616.0,44.1593,44.2251,44.1154,44.13,39616.0
2016-04-21 13:10:00,60.34,60.42,60.28,60.29,53552.0,44.13,44.1885,44.0861,44.0934,53552.0
2016-04-21 13:20:00,60.29,60.43,60.28,60.36,50973.0,44.0934,44.1958,44.0861,44.1446,50973.0
2016-04-21 13:30:00,60.37,60.4,60.32,60.4,83936.0,44.152,44.1739,44.1154,44.1739,83936.0
2016-04-21 13:40:00,60.39,60.47,60.36,60.37,37113.0,44.1666,44.2251,44.1446,44.152,37113.0
2016-04-21 13:50:00,60.37,60.39,60.3,60.32,49558.0,44.152,44.1666,44.1008,44.1154,49558.0
2016-04-21 14:00:00,60.31,60.42,60.28,60.37,58054.0,44.1081,44.1885,44.0861,44.152,58054.0
2016-04-21 14:10:00,60.37,60.42,60.35,60.39,38988.0,44.152,44.1885,44.1373,44.1666,38988.0
2016-04-21 14:20:00,60.38,60.41,60.35,60.4,43348.0,44.1593,44.1812,44.1373,44.1739,43348.0
2016-04-21 14:30:00,60.4,60.4,60.31,60.32,65326.0,44.1739,44.1739,44.1081,44.1154,65326.0
2016-04-21 14:40:00,60.31,60.32,60.26,60.3,47181.0,44.1081,44.1154,44.0715,44.1008,47181.0
2016-04-21 14:50:00,60.3,60.33,60.25,60.26,74617.0,44.1008,44.1227,44.0642,44.0715,74617.0
2016-04-21 15:00:00,60.27,60.37,60.26,60.3,66184.0,44.0788,44.152,44.0715,44.1008,66184.0
2016-04-21 15:10:00,60.29,60.34,60.24,60.24,65671.0,44.0934,44.13,44.0569,44.0569,65671.0
2016-04-21 15:20:00,60.24,60.27,60.16,60.17,70636.0,44.0569,44.0788,43.9984,44.0057,70636.0
2016-04-21 15:30:00,60.18,60.24,60.16,60.18,90130.0,44.013,44.0569,43.9984,44.013,90130.0
2016-04-21 15:40:00,60.18,60.23,60.17,60.2,118085.0,44.013,44.0496,44.0057,44.0276,118085.0
2016-04-21 15:50:00,60.2,60.21,60.1,60.12,322888.0,44.0276,44.0349,43.9545,43.9691,322888.0
2016-04-22 09:30:00,60.23,60.36,60.13,60.27,147121.0,44.0496,44.1446,43.9764,44.0788,147121.0
2016-04-22 09:40:00,60.26,60.32,60.18,60.31,106137.0,44.0715,44.1154,44.013,44.1081,106137.0
2016-04-22 09:50:00,60.31,60.36,60.21,60.29,82742.0,44.1081,44.1446,44.0349,44.0934,82742.0
2016-04-22 10:00:00,60.3,60.4,60.3,60.34,77862.0,44.1008,44.1739,44.1008,44.13,77862.0
2016-04-22 10:10:00,60.35,60.4,60.14,60.15,93204.0,44.1373,44.1739,43.9837,43.9911,93204.0
2016-04-22 10:20:00,60.15,60.26,60.15,60.25,50508.0,43.9911,44.0715,43.9911,44.0642,50508.0
2016-04-22 10:30:00,60.25,60.28,60.19,60.21,89103.0,44.0642,44.0861,44.0203,44.0349,89103.0
2016-04-22 10:40:00,60.21,60.23,60.11,60.16,53576.0,44.0349,44.0496,43.9618,43.9984,53576.0
2016-04-22 10:50:00,60.17,60.24,60.09,60.12,59488.0,44.0057,44.0569,43.9472,43.9691,59488.0
2016-04-22 11:00:00,60.13,60.15,60.04,60.08,62741.0,43.9764,43.9911,43.9106,43.9399,62741.0
2016-04-22 11:10:00,60.08,60.28,60.04,60.27,58722.0,43.9399,44.0861,43.9106,44.0788,58722.0
2016-04-22 11:20:00,60.28,60.31,60.22,60.24,52602.0,44.0861,44.1081,44.0423,44.0569,52602.0
2016-04-22 11:30:00,60.25,60.36,60.24,60.36,58362.0,44.0642,44.1446,44.0569,44.1446,58362.0
2016-04-22 11:40:00,60.36,60.36,60.29,60.35,34940.0,44.1446,44.1446,44.0934,44.1373,34940.0
2016-04-22 11:50:00,60.35,60.38,60.32,60.36,38551.0,44.1373,44.1593,44.1154,44.1446,38551.0
2016-04-22 12:00:00,60.36,60.39,60.36,60.39,33316.0,44.1446,44.1666,44.1446,44.1666,33316.0
2016-04-22 12:10:00,60.38,60.4,60.31,60.34,38561.0,44.1593,44.1739,44.1081,44.13,38561.0
2016-04-22 12:20:00,60.35,60.39,60.31,60.34,36763.0,44.1373,44.1666,44.1081,44.13,36763.0
2016-04-22 12:30:00,60.34,60.37,60.32,60.35,40220.0,44.13,44.152,44.1154,44.1373,40220.0
2016-04-22 12:40:00,60.36,60.37,60.28,60.3,50640.0,44.1446,44.152,44.0861,44.1008,50640.0
2016-04-22 12:50:00,60.31,60.31,60.25,60.3,38566.0,44.1081,44.1081,44.0642,44.1008,38566.0
2016-04-22 13:00:00,60.3,60.33,60.28,60.3,39637.0,44.1008,44.1227,44.0861,44.1008,39637.0
2016-04-22 13:10:00,60.3,60.38,60.28,60.28,80777.0,44.1008,44.1593,44.0861,44.0861,80777.0
2016-04-22 13:20:00,60.28,60.28,60.21,60.26,36187.0,44.0861,44.0861,44.0349,44.0715,36187.0
2016-04-22 13:30:00,60.25,60.26,60.18,60.2,45191.0,44.0642,44.0715,44.013,44.0276,45191.0
2016-04-22 13:40:00,60.21,60.42,60.19,60.4,100361.0,44.0349,44.1885,44.0203,44.1739,100361.0
2016-04-22 13:50:00,60.41,60.41,60.27,60.29,47381.0,44.1812,44.1812,44.0788,44.0934,47381.0
2016-04-22 14:00:00,60.3,60.4,60.29,60.38,87914.0,44.1008,44.1739,44.0934,44.1593,87914.0
2016-04-22 14:10:00,60.38,60.41,60.38,60.4,40281.0,44.1593,44.1812,44.1593,44.1739,40281.0
2016-04-22 14:20:00,60.4,60.5,60.38,60.47,53031.0,44.1739,44.247,44.1593,44.2251,53031.0
2016-04-22 14:30:00,60.46,60.46,60.39,60.46,50359.0,44.2178,44.2178,44.1666,44.2178,50359.0
2016-04-22 14:40:00,60.47,60.5,60.46,60.5,63930.0,44.2251,44.247,44.2178,44.247,63930.0
2016-04-22 14:50:00,60.5,60.51,60.45,60.48,54952.0,44.247,44.2543,44.2105,44.2324,54952.0
2016-04-22 15:00:00,60.48,60.49,60.43,60.48,69040.0,44.2324,44.2397,44.1958,44.2324,69040.0
2016-04-22 15:10:00,60.48,60.54,60.48,60.49,75732.0,44.2324,44.2763,44.2324,44.2397,75732.0
2016-04-22 15:20:00,60.49,60.58,60.47,60.58,84837.0,44.2397,44.3055,44.2251,44.3055,84837.0
2016-04-22 15:30:00,60.57,60.57,60.49,60.55,77281.0,44.2982,44.2982,44.2397,44.2836,77281.0
2016-04-22 15:40:00,60.55,60.58,60.5,60.58,104042.0,44.2836,44.3055,44.247,44.3055,104042.0
2016-04-22 15:50:00,60.57,60.59,60.53,60.56,177852.0,44.2982,44.3129,44.269,44.2909,177852.0
2016-04-25 09:30:00,60.45,60.63,60.35,60.51,50246.0,44.2105,44.3421,44.1373,44.2543,50246.0
2016-04-25 09:40:00,60.49,60.7,60.49,60.62,41262.0,44.2397,44.3933,44.2397,44.3348,41262.0
2016-04-25 09:50:00,60.63,60.67,60.52,60.63,24501.0,44.3421,44.3714,44.2617,44.3421,24501.0
2016-04-25 10:00:00,60.64,60.8,60.58,60.8,49184.0,44.3494,44.4664,44.3055,44.4664,49184.0
2016-04-25 10:10:00,60.81,60.86,60.76,60.84,42558.0,44.4738,44.5103,44.4372,44.4957,42558.0
2016-04-25 10:20:00,60.84,60.92,60.83,60.88,41782.0,44.4957,44.5542,44.4884,44.5249,41782.0
2016-04-25 10:30:00,60.9,61.0,60.88,60.94,47911.0,44.5396,44.6127,44.5249,44.5688,47911.0
2016-04-25 10:40:00,60.93,61.01,60.87,61.01,31873.0,44.5615,44.62,44.5176,44.62,31873.0
2016-04-25 10:50:00,61.01,61.08,60.97,61.0,43886.0,44.62,44.6712,44.5908,44.6127,43886.0
2016-04-25 11:00:00,60.99,61.02,60.87,60.87,51318.0,44.6054,44.6273,44.5176,44.5176,51318.0
2016-04-25 11:10:00,60.88,61.06,60.87,61.05,51273.0,44.5249,44.6566,44.5176,44.6493,51273.0
2016-04-25 11:20:00,61.04,61.07,60.99,60.99,45919.0,44.642,44.6639,44.6054,44.6054,45919.0
2016-04-25 11:30:00,60.99,61.04,60.97,61.02,52307.0,44.6054,44.642,44.5908,44.6273,52307.0
2016-04-25 11:40:00,61.02,61.1,61.0,61.09,58572.0,44.6273,44.6858,44.6127,44.6785,58572.0
2016-04-25 11:50:00,61.1,61.15,61.07,61.1,45359.0,44.6858,44.7224,44.6639,44.6858,45359.0
2016-04-25 12:00:00,61.1,61.15,61.09,61.15,24496.0,44.6858,44.7224,44.6785,44.7224,24496.0
2016-04-25 12:10:00,61.14,61.19,61.13,61.18,29877.0,44.7151,44.7517,44.7078,44.7444,29877.0
2016-04-25 12:20:00,61.18,61.2,61.12,61.13,27441.0,44.7444,44.759,44.7005,44.7078,27441.0
2016-04-25 12:30:00,61.12,61.15,61.08,61.09,27454.0,44.7005,44.7224,44.6712,44.6785,27454.0
2016-04-25 12:40:00,61.09,61.14,61.09,61.14,21798.0,44.6785,44.7151,44.6785,44.7151,21798.0
2016-04-25 12:50:00,61.15,61.27,61.15,61.18,23358.0,44.7224,44.8102,44.7224,44.7444,23358.0
2016-04-25 13:00:00,61.17,61.21,61.16,61.18,19086.0,44.737,44.7663,44.7297,44.7444,19086.0
2016-04-25 13:10:00,61.17,61.23,61.17,61.22,20579.0,44.737,44.7809,44.737,44.7736,20579.0
2016-04-25 13:20:00,61.22,61.22,61.1,61.1,25170.0,44.7736,44.7736,44.6858,44.6858,25170.0
2016-04-25 13:30:00,61.11,61.11,61.06,61.07,23514.0,44.6932,44.6932,44.6566,44.6639,23514.0
2016-04-25 13:40:00,61.08,61.15,61.06,61.14,27612.0,44.6712,44.7224,44.6566,44.7151,27612.0
2016-04-25 13:50:00,61.14,61.17,61.12,61.16,22919.0,44.7151,44.737,44.7005,44.7297,22919.0
2016-04-25 14:00:00,61.16,61.18,61.1,61.13,40146.0,44.7297,44.7444,44.6858,44.7078,40146.0
2016-04-25 14:10:00,61.13,61.15,61.08,61.13,44127.0,44.7078,44.7224,44.6712,44.7078,44127.0
2016-04-25 14:20:00,61.14,61.15,61.1,61.14,27679.0,44.7151,44.7224,44.6858,44.7151,27679.0
2016-04-25 14:30:00,61.14,61.16,61.09,61.13,86948.0,44.7151,44.7297,44.6785,44.7078,86948.0
2016-04-25 14:40:00,61.13,61.13,61.03,61.04,52044.0,44.7078,44.7078,44.6346,44.642,52044.0
2016-04-25 14:50:00,61.04,61.11,61.03,61.09,35410.0,44.642,44.6932,44.6346,44.6785,35410.0
2016-04-25 15:00:00,61.08,61.09,60.99,61.01,32801.0,44.6712,44.6785,44.6054,44.62,32801.0
2016-04-25 15:10:00,61.01,61.03,60.97,61.01,46079.0,44.62,44.6346,44.5908,44.62,46079.0
2016-04-25 15:20:00,61.02,61.07,61.0,61.03,50579.0,44.6273,44.6639,44.6127,44.6346,50579.0
2016-04-25 15:30:00,61.03,61.06,61.01,61.04,62605.0,44.6346,44.6566,44.62,44.642,62605.0
2016-04-25 15:40:00,61.04,61.07,61.03,61.05,74721.0,44.642,44.6639,44.6346,44.6493,74721.0
2016-04-25 15:50:00,61.05,61.1,61.01,61.1,263864.0,44.6493,44.6858,44.62,44.6858,263864.0
2016-04-26 09:30:00,61.12,61.28,61.06,61.28,68395.0,44.7005,44.8175,44.6566,44.8175,68395.0
2016-04-26 09:40:00,61.26,61.27,61.11,61.14,38335.0,44.8029,44.8102,44.6932,44.7151,38335.0
2016-04-26 09:50:00,61.16,61.25,61.08,61.16,35672.0,44.7297,44.7955,44.6712,44.7297,35672.0
2016-04-26 10:00:00,61.15,61.21,61.07,61.08,40810.0,44.7224,44.7663,44.6639,44.6712,40810.0
2016-04-26 10:10:00,61.07,61.08,60.99,61.01,33938.0,44.6639,44.6712,44.6054,44.62,33938.0
2016-04-26 10:20:00,61.01,61.04,60.93,60.94,45369.0,44.62,44.642,44.5615,44.5688,45369.0
2016-04-26 10:30:00,60.94,60.98,60.88,60.9,35826.0,44.5688,44.5981,44.5249,44.5396,35826.0
2016-04-26 10:40:00,60.9,61.01,60.85,60.98,33125.0,44.5396,44.62,44.503,44.5981,33125.0
2016-04-26 10:50:00,60.98,61.03,60.92,60.97,27836.0,44.5981,44.6346,44.5542,44.5908,27836.0
2016-04-26 11:00:00,60.96,61.0,60.88,60.98,33454.0,44.5835,44.6127,44.5249,44.5981,33454.0
2016-04-26 11:10:00,60.98,60.99,60.91,60.91,24716.0,44.5981,44.6054,44.5469,44.5469,24716.0
2016-04-26 11:20:00,60.92,60.97,60.88,60.91,28310.0,44.5542,44.5908,44.5249,44.5469,28310.0
2016-04-26 11:30:00,60.94,60.96,60.88,60.94,40945.0,44.5688,44.5835,44.5249,44.5688,40945.0
2016-04-26 11:40:00,60.94,60.96,60.79,60.83,31055.0,44.5688,44.5835,44.4591,44.4884,31055.0
2016-04-26 11:50:00,60.84,60.95,60.84,60.86,19846.0,44.4957,44.5761,44.4957,44.5103,19846.0
2016-04-26 12:00:00,60.86,60.92,60.84,60.9,31601.0,44.5103,44.5542,44.4957,44.5396,31601.0
2016-04-26 12:10:00,60.91,60.94,60.88,60.9,28351.0,44.5469,44.5688,44.5249,44.5396,28351.0
2016-04-26 12:20:00,60.89,60.9,60.78,60.8,21883.0,44.5323,44.5396,44.4518,44.4664,21883.0
2016-04-26 12:30:00,60.8,60.81,60.74,60.75,20890.0,44.4664,44.4738,44.4226,44.4299,20890.0
2016-04-26 12:40:00,60.77,60.78,60.71,60.72,22695.0,44.4445,44.4518,44.4006,44.4079,22695.0
2016-04-26 12:50:00,60.72,60.78,60.69,60.69,24933.0,44.4079,44.4518,44.386,44.386,24933.0
2016-04-26 13:00:00,60.69,60.7,60.63,60.67,37546.0,44.386,44.3933,44.3421,44.3714,37546.0
2016-04-26 13:10:00,60.66,60.7,60.62,60.65,28399.0,44.364,44.3933,44.3348,44.3567,28399.0
2016-04-26 13:20:00,60.66,60.74,60.65,60.67,34181.0,44.364,44.4226,44.3567,44.3714,34181.0
2016-04-26 13:30:00,60.67,60.74,60.66,60.73,25734.0,44.3714,44.4226,44.364,44.4152,25734.0
2016-04-26 13:40:00,60.73,60.73,60.65,60.65,45020.0,44.4152,44.4152,44.3567,44.3567,45020.0
2016-04-26 13:50:00,60.63,60.66,60.59,60.63,31307.0,44.3421,44.364,44.3129,44.3421,31307.0
2016-04-26 14:00:00,60.62,60.65,60.58,60.59,37092.0,44.3348,44.3567,44.3055,44.3129,37092.0
2016-04-26 14:10:00,60.59,60.64,60.58,60.64,72032.0,44.3129,44.3494,44.3055,44.3494,72032.0
2016-04-26 14:20:00,60.63,60.65,60.59,60.59,48051.0,44.3421,44.3567,44.3129,44.3129,48051.0
2016-04-26 14:30:00,60.59,60.66,60.57,60.66,40613.0,44.3129,44.364,44.2982,44.364,40613.0
2016-04-26 14:40:00,60.65,60.73,60.63,60.71,46007.0,44.3567,44.4152,44.3421,44.4006,46007.0
2016-04-26 14:50:00,60.71,60.73,60.61,60.61,37604.0,44.4006,44.4152,44.3275,44.3275,37604.0
2016-04-26 15:00:00,60.61,60.69,60.61,60.65,43421.0,44.3275,44.386,44.3275,44.3567,43421.0
2016-04-26 15:10:00,60.64,60.66,60.63,60.64,55678.0,44.3494,44.364,44.3421,44.3494,55678.0
2016-04-26 15:20:00,60.64,60.67,60.61,60.65,51534.0,44.3494,44.3714,44.3275,44.3567,51534.0
2016-04-26 15:30:00,60.65,60.75,60.64,60.67,100086.0,44.3567,44.4299,44.3494,44.3714,100086.0
2016-04-26 15:40:00,60.67,60.7,60.62,60.62,101381.0,44.3714,44.3933,44.3348,44.3348,101381.0
2016-04-26 15:50:00,60.63,60.72,60.62,60.7,197446.0,44.3421,44.4079,44.3348,44.3933,197446.0
2016-04-27 09:30:00,60.9,61.47,60.82,61.26,109966.0,44.5396,44.9564,44.4811,44.8029,109966.0
2016-04-27 09:40:00,61.25,61.35,61.13,61.15,142932.0,44.7955,44.8687,44.7078,44.7224,142932.0
2016-04-27 09:50:00,61.15,61.18,61.03,61.09,55778.0,44.7224,44.7444,44.6346,44.6785,55778.0
2016-04-27 10:00:00,61.09,61.14,60.99,61.05,53717.0,44.6785,44.7151,44.6054,44.6493,53717.0
2016-04-27 10:10:00,61.06,61.16,60.99,61.14,43525.0,44.6566,44.7297,44.6054,44.7151,43525.0
2016-04-27 10:20:00,61.14,61.19,61.13,61.19,59660.0,44.7151,44.7517,44.7078,44.7517,59660.0
2016-04-27 10:30:00,61.17,61.21,61.09,61.11,59517.0,44.737,44.7663,44.6785,44.6932,59517.0
2016-04-27 10:40:00,61.12,61.34,61.11,61.33,36652.0,44.7005,44.8614,44.6932,44.8541,36652.0
2016-04-27 10:50:00,61.3,61.37,61.26,61.3,55605.0,44.8321,44.8833,44.8029,44.8321,55605.0
2016-04-27 11:00:00,61.31,61.32,61.21,61.21,39784.0,44.8394,44.8467,44.7663,44.7663,39784.0
2016-04-27 11:10:00,61.2,61.29,61.18,61.29,23865.0,44.759,44.8248,44.7444,44.8248,23865.0
2016-04-27 11:20:00,61.28,61.31,61.18,61.2,30708.0,44.8175,44.8394,44.7444,44.759,30708.0
2016-04-27 11:30:00,61.2,61.3,61.15,61.17,51786.0,44.759,44.8321,44.7224,44.737,51786.0
2016-04-27 11:40:00,61.17,61.18,61.07,61.07,33385.0,44.737,44.7444,44.6639,44.6639,33385.0
2016-04-27 11:50:00,61.08,61.12,61.05,61.08,53726.0,44.6712,44.7005,44.6493,44.6712,53726.0
2016-04-27 12:00:00,61.09,61.17,61.05,61.15,23378.0,44.6785,44.737,44.6493,44.7224,23378.0
2016-04-27 12:10:00,61.15,61.18,61.13,61.15,19425.0,44.7224,44.7444,44.7078,44.7224,19425.0
2016-04-27 12:20:00,61.15,61.19,61.13,61.17,21687.0,44.7224,44.7517,44.7078,44.737,21687.0
2016-04-27 12:30:00,61.17,61.18,61.13,61.16,14491.0,44.737,44.7444,44.7078,44.7297,14491.0
2016-04-27 12:40:00,61.17,61.18,61.12,61.18,28512.0,44.737,44.7444,44.7005,44.7444,28512.0
2016-04-27 12:50:00,61.19,61.24,61.19,61.21,22479.0,44.7517,44.7882,44.7517,44.7663,22479.0
2016-04-27 13:00:00,61.2,61.21,61.01,61.01,31057.0,44.759,44.7663,44.62,44.62,31057.0
2016-04-27 13:10:00,61.01,61.01,60.87,60.87,31964.0,44.62,44.62,44.5176,44.5176,31964.0
2016-04-27 13:20:00,60.87,60.91,60.85,60.85,25443.0,44.5176,44.5469,44.503,44.503,25443.0
2016-04-27 13:30:00,60.85,60.87,60.79,60.8,33114.0,44.503,44.5176,44.4591,44.4664,33114.0
2016-04-27 13:40:00,60.81,60.86,60.78,60.83,37447.0,44.4738,44.5103,44.4518,44.4884,37447.0
2016-04-27 13:50:00,60.84,60.86,60.65,60.67,31337.0,44.4957,44.5103,44.3567,44.3714,31337.0
2016-04-27 14:00:00,60.68,60.95,60.57,60.95,74911.0,44.3787,44.5761,44.2982,44.5761,74911.0
2016-04-27 14:10:00,60.96,61.09,60.93,61.06,78164.0,44.5835,44.6785,44.5615,44.6566,78164.0
2016-04-27 14:20:00,61.07,61.14,61.03,61.14,41723.0,44.6639,44.7151,44.6346,44.7151,41723.0
2016-04-27 14:30:00,61.15,61.16,61.04,61.05,40128.0,44.7224,44.7297,44.642,44.6493,40128.0
2016-04-27 14:40:00,61.05,61.16,61.04,61.11,34234.0,44.6493,44.7297,44.642,44.6932,34234.0
2016-04-27 14:50:00,61.11,61.15,61.08,61.11,27728.0,44.6932,44.7224,44.6712,44.6932,27728.0
2016-04-27 15:00:00,61.11,61.26,61.1,61.25,42529.0,44.6932,44.8029,44.6858,44.7955,42529.0
2016-04-27 15:10:00,61.24,61.32,61.24,61.31,51305.0,44.7882,44.8467,44.7882,44.8394,51305.0
2016-04-27 15:20:00,61.32,61.36,61.28,61.3,52651.0,44.8467,44.876,44.8175,44.8321,52651.0
2016-04-27 15:30:00,61.3,61.36,61.28,61.35,71915.0,44.8321,44.876,44.8175,44.8687,71915.0
2016-04-27 15:40:00,61.35,61.36,61.23,61.25,96940.0,44.8687,44.876,44.7809,44.7955,96940.0
2016-04-27 15:50:00,61.25,61.25,61.1,61.14,191729.0,44.7955,44.7955,44.6858,44.7151,191729.0
2016-04-28 09:30:00,60.7,61.41,60.39,61.41,78431.0,44.3933,44.9126,44.1666,44.9126,78431.0
2016-04-28 09:40:00,61.41,61.45,61.16,61.44,41960.0,44.9126,44.9418,44.7297,44.9345,41960.0
2016-04-28 09:50:00,61.41,61.42,61.16,61.26,37838.0,44.9126,44.9199,44.7297,44.8029,37838.0
2016-04-28 10:00:00,61.27,61.31,61.16,61.21,29459.0,44.8102,44.8394,44.7297,44.7663,29459.0
2016-04-28 10:10:00,61.2,61.31,61.19,61.25,32853.0,44.759,44.8394,44.7517,44.7955,32853.0
2016-04-28 10:20:00,61.24,61.29,61.19,61.28,24320.0,44.7882,44.8248,44.7517,44.8175,24320.0
2016-04-28 10:30:00,61.28,61.33,61.25,61.29,35561.0,44.8175,44.8541,44.7955,44.8248,35561.0
2016-04-28 10:40:00,61.29,61.34,61.22,61.33,34275.0,44.8248,44.8614,44.7736,44.8541,34275.0
2016-04-28 10:50:00,61.32,61.32,61.22,61.31,48675.0,44.8467,44.8467,44.7736,44.8394,48675.0
2016-04-28 11:00:00,61.31,61.36,61.27,61.28,33607.0,44.8394,44.876,44.8102,44.8175,33607.0
2016-04-28 11:10:00,61.28,61.36,61.27,61.32,22104.0,44.8175,44.876,44.8102,44.8467,22104.0
2016-04-28 11:20:00,61.32,61.39,61.3,61.37,27022.0,44.8467,44.8979,44.8321,44.8833,27022.0
2016-04-28 11:30:00,61.37,61.47,61.34,61.47,57330.0,44.8833,44.9564,44.8614,44.9564,57330.0
2016-04-28 11:40:00,61.48,61.52,61.43,61.43,36308.0,44.9638,44.993,44.9272,44.9272,36308.0
2016-04-28 11:50:00,61.43,61.46,61.39,61.42,19909.0,44.9272,44.9491,44.8979,44.9199,19909.0
2016-04-28 12:00:00,61.42,61.46,61.41,61.46,21334.0,44.9199,44.9491,44.9126,44.9491,21334.0
2016-04-28 12:10:00,61.46,61.52,61.44,61.48,27643.0,44.9491,44.993,44.9345,44.9638,27643.0
2016-04-28 12:20:00,61.47,61.54,61.45,61.5,51776.0,44.9564,45.0076,44.9418,44.9784,51776.0
2016-04-28 12:30:00,61.5,61.61,61.48,61.61,31345.0,44.9784,45.0588,44.9638,45.0588,31345.0
2016-04-28 12:40:00,61.61,61.64,61.59,61.63,37048.0,45.0588,45.0808,45.0442,45.0735,37048.0
2016-04-28 12:50:00,61.63,61.66,61.62,61.62,46063.0,45.0735,45.0954,45.0661,45.0661,46063.0
2016-04-28 13:00:00,61.61,61.62,61.5,61.5,26671.0,45.0588,45.0661,44.9784,44.9784,26671.0
2016-04-28 13:10:00,61.5,61.5,61.41,61.42,20862.0,44.9784,44.9784,44.9126,44.9199,20862.0
2016-04-28 13:20:00,61.41,61.45,61.36,61.45,32054.0,44.9126,44.9418,44.876,44.9418,32054.0
2016-04-28 13:30:00,61.45,61.51,61.44,61.46,30816.0,44.9418,44.9857,44.9345,44.9491,30816.0
2016-04-28 13:40:00,61.47,61.52,61.44,61.51,32967.0,44.9564,44.993,44.9345,44.9857,32967.0
2016-04-28 13:50:00,61.5,61.56,61.48,61.53,25872.0,44.9784,45.0223,44.9638,45.0003,25872.0
2016-04-28 14:00:00,61.52,61.53,61.42,61.42,30525.0,44.993,45.0003,44.9199,44.9199,30525.0
2016-04-28 14:10:00,61.42,61.44,61.39,61.44,53246.0,44.9199,44.9345,44.8979,44.9345,53246.0
2016-04-28 14:20:00,61.44,61.49,61.43,61.45,50832.0,44.9345,44.9711,44.9272,44.9418,50832.0
2016-04-28 14:30:00,61.44,61.45,61.3,61.31,66271.0,44.9345,44.9418,44.8321,44.8394,66271.0
2016-04-28 14:40:00,61.31,61.37,61.28,61.3,77232.0,44.8394,44.8833,44.8175,44.8321,77232.0
2016-04-28 14:50:00,61.3,61.38,61.3,61.37,35293.0,44.8321,44.8906,44.8321,44.8833,35293.0
2016-04-28 15:00:00,61.37,61.39,61.33,61.35,38878.0,44.8833,44.8979,44.8541,44.8687,38878.0
2016-04-28 15:10:00,61.35,61.35,61.2,61.25,60640.0,44.8687,44.8687,44.759,44.7955,60640.0
2016-04-28 15:20:00,61.25,61.3,61.18,61.19,65201.0,44.7955,44.8321,44.7444,44.7517,65201.0
2016-04-28 15:30:00,61.2,61.29,61.19,61.2,61702.0,44.759,44.8248,44.7517,44.759,61702.0
2016-04-28 15:40:00,61.19,61.25,61.12,61.13,101346.0,44.7517,44.7955,44.7005,44.7078,101346.0
2016-04-28 15:50:00,61.12,61.26,61.05,61.25,139430.0,44.7005,44.8029,44.6493,44.7955,139430.0
2016-04-29 09:30:00,61.06,61.2,60.89,61.06,69321.0,44.6566,44.759,44.5323,44.6566,69321.0
2016-04-29 09:40:00,61.02,61.13,60.99,61.09,45187.0,44.6273,44.7078,44.6054,44.6785,45187.0
2016-04-29 09:50:00,61.07,61.17,60.95,61.16,45573.0,44.6639,44.737,44.5761,44.7297,45573.0
2016-04-29 10:00:00,61.17,61.23,61.12,61.21,64896.0,44.737,44.7809,44.7005,44.7663,64896.0
2016-04-29 10:10:00,61.2,61.22,61.09,61.12,73603.0,44.759,44.7736,44.6785,44.7005,73603.0
2016-04-29 10:20:00,61.12,61.28,61.12,61.28,48276.0,44.7005,44.8175,44.7005,44.8175,48276.0
2016-04-29 10:30:00,61.28,61.36,61.25,61.27,54577.0,44.8175,44.876,44.7955,44.8102,54577.0
2016-04-29 10:40:00,61.27,61.27,61.2,61.21,45767.0,44.8102,44.8102,44.759,44.7663,45767.0
2016-04-29 10:50:00,61.21,61.23,61.14,61.19,50375.0,44.7663,44.7809,44.7151,44.7517,50375.0
2016-04-29 11:00:00,61.18,61.34,61.12,61.3,50424.0,44.7444,44.8614,44.7005,44.8321,50424.0
2016-04-29 11:10:00,61.3,61.4,61.3,61.3,42233.0,44.8321,44.9053,44.8321,44.8321,42233.0
2016-04-29 11:20:00,61.29,61.34,61.22,61.27,35919.0,44.8248,44.8614,44.7736,44.8102,35919.0
2016-04-29 11:30:00,61.26,61.27,61.19,61.22,42950.0,44.8029,44.8102,44.7517,44.7736,42950.0
2016-04-29 11:40:00,61.21,61.23,61.16,61.18,69801.0,44.7663,44.7809,44.7297,44.7444,69801.0
2016-04-29 11:50:00,61.18,61.19,61.11,61.14,43532.0,44.7444,44.7517,44.6932,44.7151,43532.0
2016-04-29 12:00:00,61.13,61.17,61.09,61.12,33466.0,44.7078,44.737,44.6785,44.7005,33466.0
2016-04-29 12:10:00,61.12,61.16,61.07,61.14,37100.0,44.7005,44.7297,44.6639,44.7151,37100.0
2016-04-29 12:20:00,61.14,61.19,61.13,61.17,40261.0,44.7151,44.7517,44.7078,44.737,40261.0
2016-04-29 12:30:00,61.16,61.17,61.14,61.15,25525.0,44.7297,44.737,44.7151,44.7224,25525.0
2016-04-29 12:40:00,61.15,61.16,61.11,61.13,39356.0,44.7224,44.7297,44.6932,44.7078,39356.0
2016-04-29 12:50:00,61.13,61.15,61.06,61.06,34759.0,44.7078,44.7224,44.6566,44.6566,34759.0
2016-04-29 13:00:00,61.06,61.11,61.04,61.1,83283.0,44.6566,44.6932,44.642,44.6858,83283.0
2016-04-29 13:10:00,61.09,61.16,61.08,61.11,23957.0,44.6785,44.7297,44.6712,44.6932,23957.0
2016-04-29 13:20:00,61.1,61.12,61.07,61.08,21120.0,44.6858,44.7005,44.6639,44.6712,21120.0
2016-04-29 13:30:00,61.08,61.1,61.02,61.02,26914.0,44.6712,44.6858,44.6273,44.6273,26914.0
2016-04-29 13:40:00,61.03,61.03,60.97,61.02,53083.0,44.6346,44.6346,44.5908,44.6273,53083.0
2016-04-29 13:50:00,61.02,61.02,60.9,60.93,65355.0,44.6273,44.6273,44.5396,44.5615,65355.0
2016-04-29 14:00:00,60.93,60.98,60.9,60.9,23331.0,44.5615,44.5981,44.5396,44.5396,23331.0
2016-04-29 14:10:00,60.9,60.99,60.89,60.99,37560.0,44.5396,44.6054,44.5323,44.6054,37560.0
2016-04-29 14:20:00,60.99,61.02,60.92,60.99,75599.0,44.6054,44.6273,44.5542,44.6054,75599.0
2016-04-29 14:30:00,60.99,60.99,60.92,60.92,37281.0,44.6054,44.6054,44.5542,44.5542,37281.0
2016-04-29 14:40:00,60.92,61.04,60.92,61.02,32050.0,44.5542,44.642,44.5542,44.6273,32050.0
2016-04-29 14:50:00,61.03,61.03,60.93,60.97,27400.0,44.6346,44.6346,44.5615,44.5908,27400.0
2016-04-29 15:00:00,60.97,61.05,60.93,61.01,52156.0,44.5908,44.6493,44.5615,44.62,52156.0
2016-04-29 15:10:00,61.02,61.09,61.01,61.07,61366.0,44.6273,44.6785,44.62,44.6639,61366.0
2016-04-29 15:20:00,61.07,61.12,61.04,61.08,52954.0,44.6639,44.7005,44.642,44.6712,52954.0
2016-04-29 15:30:00,61.08,61.24,61.08,61.2,62225.0,44.6712,44.7882,44.6712,44.759,62225.0
2016-04-29 15:40:00,61.2,61.47,61.2,61.36,112502.0,44.759,44.9564,44.759,44.876,112502.0
2016-04-29 15:50:00,61.35,61.37,61.28,61.35,196854.0,44.8687,44.8833,44.8175,44.8687,196854.0
2016-05-02 09:30:00,61.59,62.09,61.52,62.02,151426.0,45.0442,45.4099,44.993,45.3587,151426.0
2016-05-02 09:40:00,62.04,62.22,62.03,62.09,59361.0,45.3733,45.505,45.366,45.4099,59361.0
2016-05-02 09:50:00,62.1,62.13,61.98,62.02,50321.0,45.4172,45.4391,45.3294,45.3587,50321.0
2016-05-02 10:00:00,62.01,62.1,61.92,61.93,77388.0,45.3514,45.4172,45.2856,45.2929,77388.0
2016-05-02 10:10:00,61.94,61.99,61.9,61.93,73911.0,45.3002,45.3368,45.2709,45.2929,73911.0
2016-05-02 10:20:00,61.93,62.09,61.91,62.09,50947.0,45.2929,45.4099,45.2782,45.4099,50947.0
2016-05-02 10:30:00,62.09,62.14,62.01,62.02,56554.0,45.4099,45.4465,45.3514,45.3587,56554.0
2016-05-02 10:40:00,62.01,62.07,62.0,62.05,37649.0,45.3514,45.3953,45.3441,45.3806,37649.0
2016-05-02 10:50:00,62.04,62.04,61.98,62.01,106477.0,45.3733,45.3733,45.3294,45.3514,106477.0
2016-05-02 11:00:00,62.0,62.11,62.0,62.09,56159.0,45.3441,45.4245,45.3441,45.4099,56159.0
2016-05-02 11:10:00,62.1,62.18,62.01,62.02,67816.0,45.4172,45.4757,45.3514,45.3587,67816.0
2016-05-02 11:20:00,62.02,62.16,62.01,62.16,32134.0,45.3587,45.4611,45.3514,45.4611,32134.0
2016-05-02 11:30:00,62.16,62.19,62.1,62.16,66053.0,45.4611,45.483,45.4172,45.4611,66053.0
2016-05-02 11:40:00,62.17,62.22,62.13,62.16,37001.0,45.4684,45.505,45.4391,45.4611,37001.0
2016-05-02 11:50:00,62.15,62.28,62.14,62.18,55594.0,45.4538,45.5488,45.4465,45.4757,55594.0
2016-05-02 12:00:00,62.19,62.2,62.11,62.18,30992.0,45.483,45.4903,45.4245,45.4757,30992.0
2016-05-02 12:10:00,62.18,62.21,62.09,62.09,52285.0,45.4757,45.4976,45.4099,45.4099,52285.0
2016-05-02 12:20:00,62.09,62.26,62.09,62.2,51559.0,45.4099,45.5342,45.4099,45.4903,51559.0
2016-05-02 12:30:00,62.2,62.26,62.15,62.23,41951.0,45.4903,45.5342,45.4538,45.5123,41951.0
2016-05-02 12:40:00,62.22,62.26,62.19,62.26,19280.0,45.505,45.5342,45.483,45.5342,19280.0
2016-05-02 12:50:00,62.27,62.31,62.24,62.28,49513.0,45.5415,45.5708,45.5196,45.5488,49513.0
2016-05-02 13:00:00,62.28,62.36,62.26,62.26,33538.0,45.5488,45.6074,45.5342,45.5342,33538.0
2016-05-02 13:10:00,62.26,62.32,62.24,62.26,18581.0,45.5342,45.5781,45.5196,45.5342,18581.0
2016-05-02 13:20:00,62.26,62.3,62.22,62.3,37197.0,45.5342,45.5635,45.505,45.5635,37197.0
2016-05-02 13:30:00,62.29,62.34,62.26,62.29,32931.0,45.5562,45.5927,45.5342,45.5562,32931.0
2016-05-02 13:40:00,62.28,62.31,62.2,62.23,33609.0,45.5488,45.5708,45.4903,45.5123,33609.0
2016-05-02 13:50:00,62.23,62.26,62.21,62.25,17834.0,45.5123,45.5342,45.4976,45.5269,17834.0
2016-05-02 14:00:00,62.25,62.31,62.25,62.26,34917.0,45.5269,45.5708,45.5269,45.5342,34917.0
2016-05-02 14:10:00,62.26,62.26,62.19,62.19,27927.0,45.5342,45.5342,45.483,45.483,27927.0
2016-05-02 14:20:00,62.19,62.26,62.16,62.23,41073.0,45.483,45.5342,45.4611,45.5123,41073.0
2016-05-02 14:30:00,62.23,62.28,62.22,62.23,33008.0,45.5123,45.5488,45.505,45.5123,33008.0
2016-05-02 14:40:00,62.24,62.24,62.16,62.19,41265.0,45.5196,45.5196,45.4611,45.483,41265.0
2016-05-02 14:50:00,62.19,62.26,62.18,62.2,35475.0,45.483,45.5342,45.4757,45.4903,35475.0
2016-05-02 15:00:00,62.2,62.24,62.18,62.21,42509.0,45.4903,45.5196,45.4757,45.4976,42509.0
2016-05-02 15:10:00,62.21,62.27,62.18,62.27,98862.0,45.4976,45.5415,45.4757,45.5415,98862.0
2016-05-02 15:20:00,62.27,62.31,62.21,62.31,54587.0,45.5415,45.5708,45.4976,45.5708,54587.0
2016-05-02 15:30:00,62.3,62.31,62.2,62.21,75767.0,45.5635,45.5708,45.4903,45.4976,75767.0
2016-05-02 15:40:00,62.2,62.27,62.17,62.2,121992.0,45.4903,45.5415,45.4684,45.4903,121992.0
2016-05-02 15:50:00,62.2,62.22,62.15,62.21,252736.0,45.4903,45.505,45.4538,45.4976,252736.0
2016-05-03 09:30:00,61.92,62.2,61.91,62.09,94314.0,45.2856,45.4903,45.2782,45.4099,94314.0
2016-05-03 09:40:00,62.08,62.08,61.94,62.04,80463.0,45.4026,45.4026,45.3002,45.3733,80463.0
2016-05-03 09:50:00,62.04,62.11,61.95,62.11,42879.0,45.3733,45.4245,45.3075,45.4245,42879.0
2016-05-03 10:00:00,62.11,62.14,61.97,62.12,83185.0,45.4245,45.4465,45.3221,45.4318,83185.0
2016-05-03 10:10:00,62.12,62.13,61.99,62.02,79396.0,45.4318,45.4391,45.3368,45.3587,79396.0
2016-05-03 10:20:00,62.02,62.05,61.94,61.96,103979.0,45.3587,45.3806,45.3002,45.3148,103979.0
2016-05-03 10:30:00,61.96,61.99,61.84,61.86,47780.0,45.3148,45.3368,45.227,45.2417,47780.0
2016-05-03 10:40:00,61.86,61.93,61.81,61.82,74609.0,45.2417,45.2929,45.2051,45.2124,74609.0
2016-05-03 10:50:00,61.82,61.87,61.73,61.76,65229.0,45.2124,45.249,45.1466,45.1685,65229.0
2016-05-03 11:00:00,61.77,61.88,61.73,61.85,56741.0,45.1759,45.2563,45.1466,45.2344,56741.0
2016-05-03 11:10:00,61.85,62.01,61.83,61.94,81228.0,45.2344,45.3514,45.2197,45.3002,81228.0
2016-05-03 11:20:00,61.92,61.93,61.83,61.83,53642.0,45.2856,45.2929,45.2197,45.2197,53642.0
2016-05-03 11:30:00,61.83,61.85,61.76,61.83,44724.0,45.2197,45.2344,45.1685,45.2197,44724.0
2016-05-03 11:40:00,61.83,61.89,61.79,61.79,31765.0,45.2197,45.2636,45.1905,45.1905,31765.0
2016-05-03 11:50:00,61.79,61.8,61.62,61.62,38221.0,45.1905,45.1978,45.0661,45.0661,38221.0
2016-05-03 12:00:00,61.63,61.65,61.58,61.62,45451.0,45.0735,45.0881,45.0369,45.0661,45451.0
2016-05-03 12:10:00,61.63,61.63,61.54,61.59,35865.0,45.0735,45.0735,45.0076,45.0442,35865.0
2016-05-03 12:20:00,61.59,61.69,61.57,61.69,52056.0,45.0442,45.1173,45.0296,45.1173,52056.0
2016-05-03 12:30:00,61.69,61.7,61.61,61.66,25593.0,45.1173,45.1247,45.0588,45.0954,25593.0
2016-05-03 12:40:00,61.67,61.69,61.6,61.65,25813.0,45.1027,45.1173,45.0515,45.0881,25813.0
2016-05-03 12:50:00,61.65,61.75,61.65,61.73,36736.0,45.0881,45.1612,45.0881,45.1466,36736.0
2016-05-03 13:00:00,61.73,61.79,61.68,61.76,40030.0,45.1466,45.1905,45.11,45.1685,40030.0
2016-05-03 13:10:00,61.76,61.77,61.71,61.76,30953.0,45.1685,45.1759,45.132,45.1685,30953.0
2016-05-03 13:20:00,61.76,61.92,61.75,61.88,35126.0,45.1685,45.2856,45.1612,45.2563,35126.0
2016-05-03 13:30:00,61.89,61.93,61.81,61.89,38963.0,45.2636,45.2929,45.2051,45.2636,38963.0
2016-05-03 13:40:00,61.88,61.94,61.83,61.89,43699.0,45.2563,45.3002,45.2197,45.2636,43699.0
2016-05-03 13:50:00,61.89,61.89,61.75,61.77,50180.0,45.2636,45.2636,45.1612,45.1759,50180.0
2016-05-03 14:00:00,61.77,61.79,61.69,61.74,57405.0,45.1759,45.1905,45.1173,45.1539,57405.0
2016-05-03 14:10:00,61.72,61.76,61.67,61.68,58880.0,45.1393,45.1685,45.1027,45.11,58880.0
2016-05-03 14:20:00,61.68,61.81,61.68,61.78,39418.0,45.11,45.2051,45.11,45.1832,39418.0
2016-05-03 14:30:00,61.79,61.84,61.74,61.8,34852.0,45.1905,45.227,45.1539,45.1978,34852.0
2016-05-03 14:40:00,61.79,61.82,61.71,61.72,42592.0,45.1905,45.2124,45.132,45.1393,42592.0
2016-05-03 14:50:00,61.72,61.72,61.66,61.68,42322.0,45.1393,45.1393,45.0954,45.11,42322.0
2016-05-03 15:00:00,61.69,61.72,61.63,61.66,45138.0,45.1173,45.1393,45.0735,45.0954,45138.0
2016-05-03 15:10:00,61.66,61.67,61.52,61.57,57348.0,45.0954,45.1027,44.993,45.0296,57348.0
2016-05-03 15:20:00,61.58,61.62,61.51,61.59,83041.0,45.0369,45.0661,44.9857,45.0442,83041.0
2016-05-03 15:30:00,61.59,61.61,61.47,61.53,79814.0,45.0442,45.0588,44.9564,45.0003,79814.0
2016-05-03 15:40:00,61.54,61.67,61.49,61.65,113132.0,45.0076,45.1027,44.9711,45.0881,113132.0
2016-05-03 15:50:00,61.65,61.74,61.63,61.65,233470.0,45.0881,45.1539,45.0735,45.0881,233470.0
2016-05-04 09:30:00,61.33,61.52,61.28,61.48,54284.0,44.8541,44.993,44.8175,44.9638,54284.0
2016-05-04 09:40:00,61.48,61.48,61.21,61.27,81577.0,44.9638,44.9638,44.7663,44.8102,81577.0
2016-05-04 09:50:00,61.27,61.33,61.21,61.28,58427.0,44.8102,44.8541,44.7663,44.8175,58427.0
2016-05-04 10:00:00,61.31,61.52,61.28,61.52,49566.0,44.8394,44.993,44.8175,44.993,49566.0
2016-05-04 10:10:00,61.5,61.65,61.39,61.47,39759.0,44.9784,45.0881,44.8979,44.9564,39759.0
2016-05-04 10:20:00,61.48,61.55,61.42,61.48,39736.0,44.9638,45.015,44.9199,44.9638,39736.0
2016-05-04 10:30:00,61.46,61.58,61.41,61.42,54440.0,44.9491,45.0369,44.9126,44.9199,54440.0
2016-05-04 10:40:00,61.41,61.52,61.38,61.48,47701.0,44.9126,44.993,44.8906,44.9638,47701.0
2016-05-04 10:50:00,61.49,61.5,61.34,61.36,54554.0,44.9711,44.9784,44.8614,44.876,54554.0
2016-05-04 11:00:00,61.36,61.5,61.31,61.47,39351.0,44.876,44.9784,44.8394,44.9564,39351.0
2016-05-04 11:10:00,61.47,61.61,61.45,61.59,43153.0,44.9564,45.0588,44.9418,45.0442,43153.0
2016-05-04 11:20:00,61.58,61.65,61.57,61.65,46434.0,45.0369,45.0881,45.0296,45.0881,46434.0
2016-05-04 11:30:00,61.64,61.64,61.53,61.61,55605.0,45.0808,45.0808,45.0003,45.0588,55605.0
2016-05-04 11:40:00,61.6,61.71,61.53,61.71,60683.0,45.0515,45.132,45.0003,45.132,60683.0
2016-05-04 11:50:00,61.71,61.81,61.69,61.79,104006.0,45.132,45.2051,45.1173,45.1905,104006.0
2016-05-04 12:00:00,61.78,61.83,61.76,61.83,50767.0,45.1832,45.2197,45.1685,45.2197,50767.0
2016-05-04 12:10:00,61.84,61.89,61.83,61.88,32268.0,45.227,45.2636,45.2197,45.2563,32268.0
2016-05-04 12:20:00,61.88,61.88,61.81,61.82,31860.0,45.2563,45.2563,45.2051,45.2124,31860.0
2016-05-04 12:30:00,61.83,61.84,61.79,61.82,48612.0,45.2197,45.227,45.1905,45.2124,48612.0
2016-05-04 12:40:00,61.81,61.82,61.75,61.77,30045.0,45.2051,45.2124,45.1612,45.1759,30045.0
2016-05-04 12:50:00,61.77,61.81,61.76,61.8,34989.0,45.1759,45.2051,45.1685,45.1978,34989.0
2016-05-04 13:00:00,61.8,61.81,61.77,61.78,23290.0,45.1978,45.2051,45.1759,45.1832,23290.0
2016-05-04 13:10:00,61.79,61.83,61.76,61.78,35022.0,45.1905,45.2197,45.1685,45.1832,35022.0
2016-05-04 13:20:00,61.78,62.04,61.78,62.02,79940.0,45.1832,45.3733,45.1832,45.3587,79940.0
2016-05-04 13:30:00,62.04,62.06,61.96,61.99,65169.0,45.3733,45.3879,45.3148,45.3368,65169.0
2016-05-04 13:40:00,61.99,62.0,61.91,61.92,48875.0,45.3368,45.3441,45.2782,45.2856,48875.0
2016-05-04 13:50:00,61.92,61.95,61.89,61.93,71396.0,45.2856,45.3075,45.2636,45.2929,71396.0
2016-05-04 14:00:00,61.93,61.93,61.86,61.88,83367.0,45.2929,45.2929,45.2417,45.2563,83367.0
2016-05-04 14:10:00,61.89,61.9,61.81,61.85,43745.0,45.2636,45.2709,45.2051,45.2344,43745.0
2016-05-04 14:20:00,61.86,61.91,61.85,61.89,40388.0,45.2417,45.2782,45.2344,45.2636,40388.0
2016-05-04 14:30:00,61.89,61.97,61.88,61.94,31839.0,45.2636,45.3221,45.2563,45.3002,31839.0
2016-05-04 14:40:00,61.95,61.96,61.88,61.89,31202.0,45.3075,45.3148,45.2563,45.2636,31202.0
2016-05-04 14:50:00,61.89,61.9,61.8,61.83,107926.0,45.2636,45.2709,45.1978,45.2197,107926.0
2016-05-04 15:00:00,61.83,61.83,61.74,61.76,40101.0,45.2197,45.2197,45.1539,45.1685,40101.0
2016-05-04 15:10:00,61.76,61.82,61.74,61.81,73163.0,45.1685,45.2124,45.1539,45.2051,73163.0
2016-05-04 15:20:00,61.81,61.82,61.76,61.77,46071.0,45.2051,45.2124,45.1685,45.1759,46071.0
2016-05-04 15:30:00,61.77,61.83,61.75,61.8,67154.0,45.1759,45.2197,45.1612,45.1978,67154.0
2016-05-04 15:40:00,61.79,61.89,61.79,61.83,86472.0,45.1905,45.2636,45.1905,45.2197,86472.0
2016-05-04 15:50:00,61.84,61.84,61.7,61.75,212291.0,45.227,45.227,45.1247,45.1612,212291.0
2016-05-05 09:30:00,61.8,62.29,61.8,62.2,87904.0,45.1978,45.5562,45.1978,45.4903,87904.0
2016-05-05 09:40:00,62.21,62.22,61.93,61.98,73914.0,45.4976,45.505,45.2929,45.3294,73914.0
2016-05-05 09:50:00,61.97,62.06,61.83,61.88,71967.0,45.3221,45.3879,45.2197,45.2563,71967.0
2016-05-05 10:00:00,61.85,62.02,61.85,61.98,60635.0,45.2344,45.3587,45.2344,45.3294,60635.0
2016-05-05 10:10:00,61.98,62.11,61.96,62.03,81625.0,45.3294,45.4245,45.3148,45.366,81625.0
2016-05-05 10:20:00,62.03,62.12,61.98,61.98,49248.0,45.366,45.4318,45.3294,45.3294,49248.0
2016-05-05 10:30:00,61.97,62.08,61.96,61.97,89544.0,45.3221,45.4026,45.3148,45.3221,89544.0
2016-05-05 10:40:00,61.97,62.06,61.96,62.04,50269.0,45.3221,45.3879,45.3148,45.3733,50269.0
2016-05-05 10:50:00,62.05,62.15,62.03,62.04,36369.0,45.3806,45.4538,45.366,45.3733,36369.0
2016-05-05 11:00:00,62.04,62.06,61.9,61.92,53491.0,45.3733,45.3879,45.2709,45.2856,53491.0
2016-05-05 11:10:00,61.92,62.15,61.89,62.1,41645.0,45.2856,45.4538,45.2636,45.4172,41645.0
2016-05-05 11:20:00,62.08,62.09,61.9,61.92,42748.0,45.4026,45.4099,45.2709,45.2856,42748.0
2016-05-05 11:30:00,61.93,62.07,61.87,62.07,34655.0,45.2929,45.3953,45.249,45.3953,34655.0
2016-05-05 11:40:00,62.07,62.16,62.02,62.13,48710.0,45.3953,45.4611,45.3587,45.4391,48710.0
2016-05-05 11:50:00,62.14,62.14,62.07,62.08,41166.0,45.4465,45.4465,45.3953,45.4026,41166.0
2016-05-05 12:00:00,62.08,62.12,62.05,62.05,39693.0,45.4026,45.4318,45.3806,45.3806,39693.0
2016-05-05 12:10:00,62.05,62.08,62.01,62.06,28177.0,45.3806,45.4026,45.3514,45.3879,28177.0
2016-05-05 12:20:00,62.05,62.07,62.04,62.05,24422.0,45.3806,45.3953,45.3733,45.3806,24422.0
2016-05-05 12:30:00,62.05,62.1,62.03,62.09,40175.0,45.3806,45.4172,45.366,45.4099,40175.0
2016-05-05 12:40:00,62.08,62.1,62.01,62.09,55002.0,45.4026,45.4172,45.3514,45.4099,55002.0
2016-05-05 12:50:00,62.08,62.08,62.0,62.05,28431.0,45.4026,45.4026,45.3441,45.3806,28431.0
2016-05-05 13:00:00,62.04,62.06,61.93,61.94,36297.0,45.3733,45.3879,45.2929,45.3002,36297.0
2016-05-05 13:10:00,61.94,61.94,61.8,61.88,107518.0,45.3002,45.3002,45.1978,45.2563,107518.0
2016-05-05 13:20:00,61.88,61.89,61.78,61.82,72619.0,45.2563,45.2636,45.1832,45.2124,72619.0
2016-05-05 13:30:00,61.82,61.88,61.8,61.84,58426.0,45.2124,45.2563,45.1978,45.227,58426.0
2016-05-05 13:40:00,61.85,62.0,61.84,61.97,109136.0,45.2344,45.3441,45.227,45.3221,109136.0
2016-05-05 13:50:00,61.97,62.0,61.88,62.0,117708.0,45.3221,45.3441,45.2563,45.3441,117708.0
2016-05-05 14:00:00,62.0,62.06,61.98,62.0,86011.0,45.3441,45.3879,45.3294,45.3441,86011.0
2016-05-05 14:10:00,62.01,62.1,62.0,62.08,68364.0,45.3514,45.4172,45.3441,45.4026,68364.0
2016-05-05 14:20:00,62.08,62.1,62.02,62.07,55080.0,45.4026,45.4172,45.3587,45.3953,55080.0
2016-05-05 14:30:00,62.07,62.07,62.03,62.04,46775.0,45.3953,45.3953,45.366,45.3733,46775.0
2016-05-05 14:40:00,62.03,62.08,62.0,62.04,73609.0,45.366,45.4026,45.3441,45.3733,73609.0
2016-05-05 14:50:00,62.04,62.06,61.99,61.99,48846.0,45.3733,45.3879,45.3368,45.3368,48846.0
2016-05-05 15:00:00,61.99,61.99,61.92,61.97,63767.0,45.3368,45.3368,45.2856,45.3221,63767.0
2016-05-05 15:10:00,61.97,62.01,61.97,62.01,67559.0,45.3221,45.3514,45.3221,45.3514,67559.0
2016-05-05 15:20:00,62.0,62.05,61.99,62.03,54325.0,45.3441,45.3806,45.3368,45.366,54325.0
2016-05-05 15:30:00,62.03,62.04,61.96,61.99,79782.0,45.366,45.3733,45.3148,45.3368,79782.0
2016-05-05 15:40:00,61.99,62.04,61.98,62.0,108377.0,45.3368,45.3733,45.3294,45.3441,108377.0
2016-05-05 15:50:00,62.01,62.08,61.95,62.08,279695.0,45.3514,45.4026,45.3075,45.4026,279695.0
2016-05-06 09:30:00,62.07,62.18,61.75,61.96,54469.0,45.3953,45.4757,45.1612,45.3148,54469.0
2016-05-06 09:40:00,61.9,61.93,61.8,61.87,58071.0,45.2709,45.2929,45.1978,45.249,58071.0
2016-05-06 09:50:00,61.88,61.9,61.71,61.82,44121.0,45.2563,45.2709,45.132,45.2124,44121.0
2016-05-06 10:00:00,61.83,61.88,61.56,61.61,49298.0,45.2197,45.2563,45.0223,45.0588,49298.0
2016-05-06 10:10:00,61.64,61.77,61.57,61.61,60481.0,45.0808,45.1759,45.0296,45.0588,60481.0
2016-05-06 10:20:00,61.6,61.66,61.46,61.53,28706.0,45.0515,45.0954,44.9491,45.0003,28706.0
2016-05-06 10:30:00,61.53,61.58,61.46,61.5,49550.0,45.0003,45.0369,44.9491,44.9784,49550.0
2016-05-06 10:40:00,61.51,61.59,61.45,61.58,49490.0,44.9857,45.0442,44.9418,45.0369,49490.0
2016-05-06 10:50:00,61.58,61.6,61.48,61.58,43337.0,45.0369,45.0515,44.9638,45.0369,43337.0
2016-05-06 11:00:00,61.57,61.69,61.54,61.64,39189.0,45.0296,45.1173,45.0076,45.0808,39189.0
2016-05-06 11:10:00,61.65,61.74,61.64,61.72,32948.0,45.0881,45.1539,45.0808,45.1393,32948.0
2016-05-06 11:20:00,61.73,61.77,61.68,61.73,63285.0,45.1466,45.1759,45.11,45.1466,63285.0
2016-05-06 11:30:00,61.73,61.86,61.72,61.85,47501.0,45.1466,45.2417,45.1393,45.2344,47501.0
2016-05-06 11:40:00,61.83,61.84,61.79,61.83,57237.0,45.2197,45.227,45.1905,45.2197,57237.0
2016-05-06 11:50:00,61.84,61.85,61.75,61.79,24622.0,45.227,45.2344,45.1612,45.1905,24622.0
2016-05-06 12:00:00,61.8,61.82,61.74,61.77,23711.0,45.1978,45.2124,45.1539,45.1759,23711.0
2016-05-06 12:10:00,61.78,61.82,61.75,61.81,25067.0,45.1832,45.2124,45.1612,45.2051,25067.0
2016-05-06 12:20:00,61.82,61.82,61.74,61.75,21848.0,45.2124,45.2124,45.1539,45.1612,21848.0
2016-05-06 12:30:00,61.76,61.78,61.66,61.74,27098.0,45.1685,45.1832,45.0954,45.1539,27098.0
2016-05-06 12:40:00,61.75,61.8,61.73,61.74,102267.0,45.1612,45.1978,45.1466,45.1539,102267.0
2016-05-06 12:50:00,61.73,61.79,61.71,61.75,19083.0,45.1466,45.1905,45.132,45.1612,19083.0
2016-05-06 13:00:00,61.75,61.82,61.74,61.82,21015.0,45.1612,45.2124,45.1539,45.2124,21015.0
2016-05-06 13:10:00,61.82,61.91,61.8,61.89,24797.0,45.2124,45.2782,45.1978,45.2636,24797.0
2016-05-06 13:20:00,61.88,61.99,61.87,61.95,31521.0,45.2563,45.3368,45.249,45.3075,31521.0
2016-05-06 13:30:00,61.95,61.98,61.9,61.97,35694.0,45.3075,45.3294,45.2709,45.3221,35694.0
2016-05-06 13:40:00,61.97,62.02,61.94,62.01,32039.0,45.3221,45.3587,45.3002,45.3514,32039.0
2016-05-06 13:50:00,62.01,62.09,62.0,62.08,30709.0,45.3514,45.4099,45.3441,45.4026,30709.0
2016-05-06 14:00:00,62.08,62.15,62.06,62.13,75010.0,45.4026,45.4538,45.3879,45.4391,75010.0
2016-05-06 14:10:00,62.14,62.23,62.1,62.23,34244.0,45.4465,45.5123,45.4172,45.5123,34244.0
2016-05-06 14:20:00,62.23,62.23,62.15,62.21,24968.0,45.5123,45.5123,45.4538,45.4976,24968.0
2016-05-06 14:30:00,62.2,62.2,62.13,62.17,65982.0,45.4903,45.4903,45.4391,45.4684,65982.0
2016-05-06 14:40:00,62.17,62.24,62.14,62.21,61257.0,45.4684,45.5196,45.4465,45.4976,61257.0
2016-05-06 14:50:00,62.21,62.27,62.2,62.22,76675.0,45.4976,45.5415,45.4903,45.505,76675.0
2016-05-06 15:00:00,62.21,62.26,62.2,62.2,45480.0,45.4976,45.5342,45.4903,45.4903,45480.0
2016-05-06 15:10:00,62.2,62.21,62.11,62.12,42795.0,45.4903,45.4976,45.4245,45.4318,42795.0
2016-05-06 15:20:00,62.12,62.12,62.06,62.08,51278.0,45.4318,45.4318,45.3879,45.4026,51278.0
2016-05-06 15:30:00,62.08,62.09,62.01,62.07,71147.0,45.4026,45.4099,45.3514,45.3953,71147.0
2016-05-06 15:40:00,62.06,62.08,61.99,62.04,89219.0,45.3879,45.4026,45.3368,45.3733,89219.0
2016-05-06 15:50:00,62.05,62.13,62.04,62.11,163161.0,45.3806,45.4391,45.3733,45.4245,163161.0
2016-05-09 09:30:00,62.21,62.44,62.0,62.26,49632.0,45.4976,45.6659,45.3441,45.5342,49632.0
2016-05-09 09:40:00,62.26,62.68,62.26,62.65,44956.0,45.5342,45.8414,45.5342,45.8194,44956.0
2016-05-09 09:50:00,62.66,62.76,62.52,62.76,41773.0,45.8268,45.8999,45.7244,45.8999,41773.0
2016-05-09 10:00:00,62.77,62.77,62.61,62.61,45884.0,45.9072,45.9072,45.7902,45.7902,45884.0
2016-05-09 10:10:00,62.61,62.67,62.47,62.55,37721.0,45.7902,45.8341,45.6878,45.7463,37721.0
2016-05-09 10:20:00,62.55,62.62,62.48,62.53,46466.0,45.7463,45.7975,45.6951,45.7317,46466.0
2016-05-09 10:30:00,62.54,62.59,62.52,62.58,46437.0,45.739,45.7756,45.7244,45.7683,46437.0
2016-05-09 10:40:00,62.57,62.62,62.54,62.59,49294.0,45.7609,45.7975,45.739,45.7756,49294.0
2016-05-09 10:50:00,62.6,62.66,62.54,62.58,39613.0,45.7829,45.8268,45.739,45.7683,39613.0
2016-05-09 11:00:00,62.57,62.62,62.49,62.55,51521.0,45.7609,45.7975,45.7024,45.7463,51521.0
2016-05-09 11:10:00,62.55,62.55,62.39,62.43,40485.0,45.7463,45.7463,45.6293,45.6585,40485.0
2016-05-09 11:20:00,62.42,62.51,62.37,62.4,42523.0,45.6512,45.7171,45.6147,45.6366,42523.0
2016-05-09 11:30:00,62.4,62.47,62.38,62.43,26790.0,45.6366,45.6878,45.622,45.6585,26790.0
2016-05-09 11:40:00,62.43,62.54,62.4,62.5,38103.0,45.6585,45.739,45.6366,45.7097,38103.0
2016-05-09 11:50:00,62.5,62.61,62.5,62.53,39414.0,45.7097,45.7902,45.7097,45.7317,39414.0
2016-05-09 12:00:00,62.54,62.57,62.5,62.53,27195.0,45.739,45.7609,45.7097,45.7317,27195.0
2016-05-09 12:10:00,62.52,62.55,62.46,62.48,33330.0,45.7244,45.7463,45.6805,45.6951,33330.0
2016-05-09 12:20:00,62.47,62.57,62.47,62.55,36096.0,45.6878,45.7609,45.6878,45.7463,36096.0
2016-05-09 12:30:00,62.55,62.57,62.49,62.53,39181.0,45.7463,45.7609,45.7024,45.7317,39181.0
2016-05-09 12:40:00,62.53,62.61,62.53,62.58,25999.0,45.7317,45.7902,45.7317,45.7683,25999.0
2016-05-09 12:50:00,62.58,62.58,62.51,62.55,21125.0,45.7683,45.7683,45.7171,45.7463,21125.0
2016-05-09 13:00:00,62.55,62.61,62.55,62.61,28340.0,45.7463,45.7902,45.7463,45.7902,28340.0
2016-05-09 13:10:00,62.6,62.68,62.59,62.66,53212.0,45.7829,45.8414,45.7756,45.8268,53212.0
2016-05-09 13:20:00,62.67,62.69,62.64,62.68,28112.0,45.8341,45.8487,45.8121,45.8414,28112.0
2016-05-09 13:30:00,62.67,62.71,62.63,62.63,40292.0,45.8341,45.8633,45.8048,45.8048,40292.0
2016-05-09 13:40:00,62.64,62.72,62.63,62.71,67672.0,45.8121,45.8706,45.8048,45.8633,67672.0
2016-05-09 13:50:00,62.72,62.74,62.64,62.66,38830.0,45.8706,45.8853,45.8121,45.8268,38830.0
2016-05-09 14:00:00,62.66,62.71,62.66,62.67,69641.0,45.8268,45.8633,45.8268,45.8341,69641.0
2016-05-09 14:10:00,62.67,62.73,62.67,62.71,37636.0,45.8341,45.878,45.8341,45.8633,37636.0
2016-05-09 14:20:00,62.7,62.72,62.67,62.68,44660.0,45.856,45.8706,45.8341,45.8414,44660.0
2016-05-09 14:30:00,62.68,62.7,62.65,62.67,29571.0,45.8414,45.856,45.8194,45.8341,29571.0
2016-05-09 14:40:00,62.66,62.73,62.65,62.7,22332.0,45.8268,45.878,45.8194,45.856,22332.0
2016-05-09 14:50:00,62.7,62.8,62.69,62.8,52510.0,45.856,45.9291,45.8487,45.9291,52510.0
2016-05-09 15:00:00,62.8,62.82,62.77,62.82,65034.0,45.9291,45.9438,45.9072,45.9438,65034.0
2016-05-09 15:10:00,62.83,62.88,62.8,62.83,63462.0,45.9511,45.9877,45.9291,45.9511,63462.0
2016-05-09 15:20:00,62.82,62.87,62.82,62.85,44897.0,45.9438,45.9803,45.9438,45.9657,44897.0
2016-05-09 15:30:00,62.85,62.87,62.82,62.85,93393.0,45.9657,45.9803,45.9438,45.9657,93393.0
2016-05-09 15:40:00,62.85,62.85,62.73,62.73,107543.0,45.9657,45.9657,45.878,45.878,107543.0
2016-05-09 15:50:00,62.73,62.74,62.67,62.74,158095.0,45.878,45.8853,45.8341,45.8853,158095.0
2016-05-10 09:30:00,62.88,63.14,62.73,63.02,68661.0,45.9877,46.1778,45.878,46.09,68661.0
2016-05-10 09:40:00,63.01,63.17,62.97,63.04,73848.0,46.0827,46.1998,46.0535,46.1047,73848.0
2016-05-10 09:50:00,63.03,63.44,63.03,63.29,69527.0,46.0974,46.3972,46.0974,46.2875,69527.0
2016-05-10 10:00:00,63.3,63.35,63.22,63.31,46035.0,46.2948,46.3314,46.2363,46.3021,46035.0
2016-05-10 10:10:00,63.31,63.34,63.21,63.3,38692.0,46.3021,46.3241,46.229,46.2948,38692.0
2016-05-10 10:20:00,63.3,63.39,63.23,63.24,79090.0,46.2948,46.3606,46.2436,46.2509,79090.0
2016-05-10 10:30:00,63.23,63.32,63.22,63.28,43312.0,46.2436,46.3095,46.2363,46.2802,43312.0
2016-05-10 10:40:00,63.27,63.33,63.22,63.24,29151.0,46.2729,46.3168,46.2363,46.2509,29151.0
2016-05-10 10:50:00,63.23,63.3,63.22,63.26,29547.0,46.2436,46.2948,46.2363,46.2656,29547.0
2016-05-10 11:00:00,63.26,63.35,63.23,63.3,60600.0,46.2656,46.3314,46.2436,46.2948,60600.0
2016-05-10 11:10:00,63.3,63.33,63.15,63.15,44287.0,46.2948,46.3168,46.1851,46.1851,44287.0
2016-05-10 11:20:00,63.16,63.19,63.11,63.11,29813.0,46.1924,46.2144,46.1559,46.1559,29813.0
2016-05-10 11:30:00,63.11,63.23,63.1,63.23,37058.0,46.1559,46.2436,46.1486,46.2436,37058.0
2016-05-10 11:40:00,63.23,63.28,63.18,63.24,42080.0,46.2436,46.2802,46.2071,46.2509,42080.0
2016-05-10 11:50:00,63.23,63.25,63.21,63.25,27316.0,46.2436,46.2583,46.229,46.2583,27316.0
2016-05-10 12:00:00,63.25,63.28,63.23,63.27,39783.0,46.2583,46.2802,46.2436,46.2729,39783.0
2016-05-10 12:10:00,63.27,63.33,63.24,63.32,35225.0,46.2729,46.3168,46.2509,46.3095,35225.0
2016-05-10 12:20:00,63.33,63.35,63.31,63.35,33613.0,46.3168,46.3314,46.3021,46.3314,33613.0
2016-05-10 12:30:00,63.35,63.38,63.31,63.36,36967.0,46.3314,46.3533,46.3021,46.3387,36967.0
2016-05-10 12:40:00,63.36,63.37,63.3,63.3,35325.0,46.3387,46.346,46.2948,46.2948,35325.0
2016-05-10 12:50:00,63.29,63.34,63.27,63.31,35656.0,46.2875,46.3241,46.2729,46.3021,35656.0
2016-05-10 13:00:00,63.3,63.36,63.28,63.29,71310.0,46.2948,46.3387,46.2802,46.2875,71310.0
2016-05-10 13:10:00,63.29,63.38,63.29,63.37,51339.0,46.2875,46.3533,46.2875,46.346,51339.0
2016-05-10 13:20:00,63.36,63.41,63.33,63.38,88804.0,46.3387,46.3753,46.3168,46.3533,88804.0
2016-05-10 13:30:00,63.37,63.4,63.32,63.37,35367.0,46.346,46.368,46.3095,46.346,35367.0
2016-05-10 13:40:00,63.37,63.38,63.31,63.31,28911.0,46.346,46.3533,46.3021,46.3021,28911.0
2016-05-10 13:50:00,63.32,63.38,63.31,63.38,22587.0,46.3095,46.3533,46.3021,46.3533,22587.0
2016-05-10 14:00:00,63.38,63.44,63.36,63.43,54066.0,46.3533,46.3972,46.3387,46.3899,54066.0
2016-05-10 14:10:00,63.43,63.8,63.43,63.68,598598.0,46.3899,46.6605,46.3899,46.5727,598598.0
2016-05-10 14:20:00,63.68,63.7,63.61,63.62,140685.0,46.5727,46.5874,46.5215,46.5289,140685.0
2016-05-10 14:30:00,63.61,63.66,63.54,63.57,111042.0,46.5215,46.5581,46.4704,46.4923,111042.0
2016-05-10 14:40:00,63.57,63.66,63.5,63.59,71872.0,46.4923,46.5581,46.4411,46.5069,71872.0
2016-05-10 14:50:00,63.6,63.6,63.55,63.55,35264.0,46.5142,46.5142,46.4777,46.4777,35264.0
2016-05-10 15:00:00,63.55,63.66,63.52,63.65,80137.0,46.4777,46.5581,46.4557,46.5508,80137.0
2016-05-10 15:10:00,63.65,63.7,63.63,63.65,66718.0,46.5508,46.5874,46.5362,46.5508,66718.0
2016-05-10 15:20:00,63.65,63.73,63.64,63.68,69351.0,46.5508,46.6093,46.5435,46.5727,69351.0
2016-05-10 15:30:00,63.69,63.71,63.63,63.71,80639.0,46.5801,46.5947,46.5362,46.5947,80639.0
2016-05-10 15:40:00,63.7,63.75,63.67,63.72,103364.0,46.5874,46.6239,46.5654,46.602,103364.0
2016-05-10 15:50:00,63.71,63.76,63.68,63.73,201985.0,46.5947,46.6313,46.5727,46.6093,201985.0
2016-05-11 09:30:00,63.73,64.01,63.7,64.0,84114.0,46.6093,46.8141,46.5874,46.8068,84114.0
2016-05-11 09:40:00,64.01,64.11,63.86,64.01,72889.0,46.8141,46.8872,46.7044,46.8141,72889.0
2016-05-11 09:50:00,64.02,64.24,64.0,64.11,74038.0,46.8214,46.9823,46.8068,46.8872,74038.0
2016-05-11 10:00:00,64.1,64.3,64.08,64.29,99054.0,46.8799,47.0262,46.8653,47.0189,99054.0
2016-05-11 10:10:00,64.29,64.31,64.19,64.21,83829.0,47.0189,47.0335,46.9457,46.9604,83829.0
2016-05-11 10:20:00,64.21,64.34,64.19,64.34,78021.0,46.9604,47.0554,46.9457,47.0554,78021.0
2016-05-11 10:30:00,64.34,64.37,64.25,64.29,155920.0,47.0554,47.0774,46.9896,47.0189,155920.0
2016-05-11 10:40:00,64.29,64.34,64.23,64.25,69304.0,47.0189,47.0554,46.975,46.9896,69304.0
2016-05-11 10:50:00,64.25,64.29,64.18,64.24,66307.0,46.9896,47.0189,46.9384,46.9823,66307.0
2016-05-11 11:00:00,64.23,64.24,64.09,64.12,93107.0,46.975,46.9823,46.8726,46.8945,93107.0
2016-05-11 11:10:00,64.12,64.2,64.05,64.07,96805.0,46.8945,46.953,46.8433,46.858,96805.0
2016-05-11 11:20:00,64.07,64.1,64.02,64.06,70301.0,46.858,46.8799,46.8214,46.8507,70301.0
2016-05-11 11:30:00,64.07,64.09,64.0,64.01,86631.0,46.858,46.8726,46.8068,46.8141,86631.0
2016-05-11 11:40:00,64.01,64.07,63.99,64.01,101921.0,46.8141,46.858,46.7995,46.8141,101921.0
2016-05-11 11:50:00,64.0,64.08,63.98,63.99,55643.0,46.8068,46.8653,46.7921,46.7995,55643.0
2016-05-11 12:00:00,63.99,64.03,63.94,63.96,49635.0,46.7995,46.8287,46.7629,46.7775,49635.0
2016-05-11 12:10:00,63.96,63.96,63.9,63.93,43605.0,46.7775,46.7775,46.7336,46.7556,43605.0
2016-05-11 12:20:00,63.93,63.93,63.84,63.89,59234.0,46.7556,46.7556,46.6898,46.7263,59234.0
2016-05-11 12:30:00,63.89,63.94,63.88,63.91,32546.0,46.7263,46.7629,46.719,46.741,32546.0
2016-05-11 12:40:00,63.92,63.98,63.9,63.93,32505.0,46.7483,46.7921,46.7336,46.7556,32505.0
2016-05-11 12:50:00,63.92,63.92,63.86,63.88,43912.0,46.7483,46.7483,46.7044,46.719,43912.0
2016-05-11 13:00:00,63.88,63.92,63.79,63.91,64647.0,46.719,46.7483,46.6532,46.741,64647.0
2016-05-11 13:10:00,63.9,63.91,63.85,63.9,25832.0,46.7336,46.741,46.6971,46.7336,25832.0
2016-05-11 13:20:00,63.91,63.95,63.9,63.95,73176.0,46.741,46.7702,46.7336,46.7702,73176.0
2016-05-11 13:30:00,63.95,63.96,63.88,63.96,58864.0,46.7702,46.7775,46.719,46.7775,58864.0
2016-05-11 13:40:00,63.95,64.02,63.95,64.02,28048.0,46.7702,46.8214,46.7702,46.8214,28048.0
2016-05-11 13:50:00,64.02,64.03,63.97,63.98,20960.0,46.8214,46.8287,46.7848,46.7921,20960.0
2016-05-11 14:00:00,63.98,64.02,63.97,63.98,39845.0,46.7921,46.8214,46.7848,46.7921,39845.0
2016-05-11 14:10:00,63.98,64.02,63.93,63.98,48045.0,46.7921,46.8214,46.7556,46.7921,48045.0
2016-05-11 14:20:00,63.98,64.03,63.96,64.02,68928.0,46.7921,46.8287,46.7775,46.8214,68928.0
2016-05-11 14:30:00,64.02,64.07,63.99,64.04,85221.0,46.8214,46.858,46.7995,46.836,85221.0
2016-05-11 14:40:00,64.03,64.1,63.95,63.95,101577.0,46.8287,46.8799,46.7702,46.7702,101577.0
2016-05-11 14:50:00,63.96,63.96,63.86,63.87,25341.0,46.7775,46.7775,46.7044,46.7117,25341.0
2016-05-11 15:00:00,63.88,63.98,63.88,63.96,94664.0,46.719,46.7921,46.719,46.7775,94664.0
2016-05-11 15:10:00,63.96,63.99,63.89,63.92,72638.0,46.7775,46.7995,46.7263,46.7483,72638.0
2016-05-11 15:20:00,63.92,63.97,63.92,63.94,46062.0,46.7483,46.7848,46.7483,46.7629,46062.0
2016-05-11 15:30:00,63.94,63.97,63.92,63.94,80808.0,46.7629,46.7848,46.7483,46.7629,80808.0
2016-05-11 15:40:00,63.95,64.01,63.91,64.0,183012.0,46.7702,46.8141,46.741,46.8068,183012.0
2016-05-11 15:50:00,64.0,64.03,63.99,64.01,323218.0,46.8068,46.8287,46.7995,46.8141,323218.0
2016-05-12 09:30:00,64.13,64.41,64.08,64.16,119617.0,46.9019,47.1066,46.8653,46.9238,119617.0
2016-05-12 09:40:00,64.14,64.68,64.14,64.46,149176.0,46.9092,47.3041,46.9092,47.1432,149176.0
2016-05-12 09:50:00,64.45,64.7,64.44,64.58,57196.0,47.1359,47.3187,47.1286,47.231,57196.0
2016-05-12 10:00:00,64.58,64.61,64.43,64.46,78101.0,47.231,47.2529,47.1213,47.1432,78101.0
2016-05-12 10:10:00,64.45,64.65,64.45,64.51,48455.0,47.1359,47.2822,47.1359,47.1798,48455.0
2016-05-12 10:20:00,64.51,64.57,64.45,64.55,36206.0,47.1798,47.2236,47.1359,47.209,36206.0
2016-05-12 10:30:00,64.55,64.62,64.49,64.53,33725.0,47.209,47.2602,47.1651,47.1944,33725.0
2016-05-12 10:40:00,64.53,64.58,64.45,64.47,32138.0,47.1944,47.231,47.1359,47.1505,32138.0
2016-05-12 10:50:00,64.47,64.58,64.46,64.56,59771.0,47.1505,47.231,47.1432,47.2163,59771.0
2016-05-12 11:00:00,64.56,64.56,64.37,64.41,54793.0,47.2163,47.2163,47.0774,47.1066,54793.0
2016-05-12 11:10:00,64.41,64.45,64.38,64.45,41538.0,47.1066,47.1359,47.0847,47.1359,41538.0
2016-05-12 11:20:00,64.45,64.45,64.32,64.35,29947.0,47.1359,47.1359,47.0408,47.0628,29947.0
2016-05-12 11:30:00,64.35,64.35,64.28,64.29,39107.0,47.0628,47.0628,47.0116,47.0189,39107.0
2016-05-12 11:40:00,64.28,64.45,64.28,64.42,38995.0,47.0116,47.1359,47.0116,47.1139,38995.0
2016-05-12 11:50:00,64.42,64.42,64.35,64.37,22160.0,47.1139,47.1139,47.0628,47.0774,22160.0
2016-05-12 12:00:00,64.36,64.36,64.28,64.29,32335.0,47.0701,47.0701,47.0116,47.0189,32335.0
2016-05-12 12:10:00,64.29,64.34,64.26,64.34,40693.0,47.0189,47.0554,46.9969,47.0554,40693.0
2016-05-12 12:20:00,64.33,64.38,64.29,64.3,32380.0,47.0481,47.0847,47.0189,47.0262,32380.0
2016-05-12 12:30:00,64.3,64.3,64.23,64.25,32001.0,47.0262,47.0262,46.975,46.9896,32001.0
2016-05-12 12:40:00,64.25,64.36,64.24,64.33,25897.0,46.9896,47.0701,46.9823,47.0481,25897.0
2016-05-12 12:50:00,64.32,64.37,64.3,64.37,24272.0,47.0408,47.0774,47.0262,47.0774,24272.0
2016-05-12 13:00:00,64.38,64.43,64.37,64.41,29230.0,47.0847,47.1213,47.0774,47.1066,29230.0
2016-05-12 13:10:00,64.41,64.43,64.37,64.4,31509.0,47.1066,47.1213,47.0774,47.0993,31509.0
2016-05-12 13:20:00,64.4,64.45,64.4,64.42,24532.0,47.0993,47.1359,47.0993,47.1139,24532.0
2016-05-12 13:30:00,64.43,64.43,64.32,64.34,27149.0,47.1213,47.1213,47.0408,47.0554,27149.0
2016-05-12 13:40:00,64.34,64.47,64.33,64.45,22803.0,47.0554,47.1505,47.0481,47.1359,22803.0
2016-05-12 13:50:00,64.45,64.6,64.43,64.59,41797.0,47.1359,47.2456,47.1213,47.2383,41797.0
2016-05-12 14:00:00,64.6,64.72,64.59,64.66,41491.0,47.2456,47.3334,47.2383,47.2895,41491.0
2016-05-12 14:10:00,64.66,64.71,64.65,64.68,53045.0,47.2895,47.326,47.2822,47.3041,53045.0
2016-05-12 14:20:00,64.69,64.75,64.68,64.73,33117.0,47.3114,47.3553,47.3041,47.3407,33117.0
2016-05-12 14:30:00,64.73,64.74,64.68,64.68,50867.0,47.3407,47.348,47.3041,47.3041,50867.0
2016-05-12 14:40:00,64.68,64.73,64.67,64.71,49088.0,47.3041,47.3407,47.2968,47.326,49088.0
2016-05-12 14:50:00,64.7,64.74,64.68,64.7,48494.0,47.3187,47.348,47.3041,47.3187,48494.0
2016-05-12 15:00:00,64.7,64.7,64.66,64.67,59200.0,47.3187,47.3187,47.2895,47.2968,59200.0
2016-05-12 15:10:00,64.68,64.75,64.66,64.72,43993.0,47.3041,47.3553,47.2895,47.3334,43993.0
2016-05-12 15:20:00,64.72,64.77,64.71,64.73,73752.0,47.3334,47.3699,47.326,47.3407,73752.0
2016-05-12 15:30:00,64.73,64.76,64.7,64.72,59890.0,47.3407,47.3626,47.3187,47.3334,59890.0
2016-05-12 15:40:00,64.73,64.78,64.7,64.78,113828.0,47.3407,47.3772,47.3187,47.3772,113828.0
2016-05-12 15:50:00,64.77,64.77,64.69,64.74,192944.0,47.3699,47.3699,47.3114,47.348,192944.0
2016-05-13 09:30:00,64.61,64.68,64.33,64.58,78158.0,47.2529,47.3041,47.0481,47.231,78158.0
2016-05-13 09:40:00,64.57,64.73,64.53,64.66,59111.0,47.2236,47.3407,47.1944,47.2895,59111.0
2016-05-13 09:50:00,64.65,64.81,64.64,64.75,62239.0,47.2822,47.3992,47.2748,47.3553,62239.0
2016-05-13 10:00:00,64.75,64.78,64.58,64.62,63947.0,47.3553,47.3772,47.231,47.2602,63947.0
2016-05-13 10:10:00,64.62,64.68,64.53,64.67,37979.0,47.2602,47.3041,47.1944,47.2968,37979.0
2016-05-13 10:20:00,64.68,64.86,64.66,64.85,46978.0,47.3041,47.4357,47.2895,47.4284,46978.0
2016-05-13 10:30:00,64.84,64.99,64.83,64.95,58279.0,47.4211,47.5308,47.4138,47.5016,58279.0
2016-05-13 10:40:00,64.95,64.95,64.72,64.72,51997.0,47.5016,47.5016,47.3334,47.3334,51997.0
2016-05-13 10:50:00,64.72,64.93,64.71,64.74,109787.0,47.3334,47.4869,47.326,47.348,109787.0
2016-05-13 11:00:00,64.75,65.05,64.75,65.05,114029.0,47.3553,47.5747,47.3553,47.5747,114029.0
2016-05-13 11:10:00,65.05,65.06,64.92,64.96,63246.0,47.5747,47.582,47.4796,47.5089,63246.0
2016-05-13 11:20:00,64.96,65.11,64.96,65.07,66186.0,47.5089,47.6186,47.5089,47.5893,66186.0
2016-05-13 11:30:00,65.06,65.1,64.98,64.98,67151.0,47.582,47.6113,47.5235,47.5235,67151.0
2016-05-13 11:40:00,64.97,65.0,64.83,64.84,38033.0,47.5162,47.5381,47.4138,47.4211,38033.0
2016-05-13 11:50:00,64.83,64.91,64.78,64.86,43705.0,47.4138,47.4723,47.3772,47.4357,43705.0
2016-05-13 12:00:00,64.85,64.85,64.75,64.75,45019.0,47.4284,47.4284,47.3553,47.3553,45019.0
2016-05-13 12:10:00,64.76,64.81,64.73,64.79,18084.0,47.3626,47.3992,47.3407,47.3845,18084.0
2016-05-13 12:20:00,64.79,64.83,64.79,64.8,19002.0,47.3845,47.4138,47.3845,47.3919,19002.0
2016-05-13 12:30:00,64.79,64.85,64.78,64.84,25095.0,47.3845,47.4284,47.3772,47.4211,25095.0
2016-05-13 12:40:00,64.85,64.88,64.8,64.87,41896.0,47.4284,47.4504,47.3919,47.4431,41896.0
2016-05-13 12:50:00,64.88,64.9,64.79,64.8,23206.0,47.4504,47.465,47.3845,47.3919,23206.0
2016-05-13 13:00:00,64.79,64.82,64.77,64.8,23168.0,47.3845,47.4065,47.3699,47.3919,23168.0
2016-05-13 13:10:00,64.8,64.83,64.75,64.75,34189.0,47.3919,47.4138,47.3553,47.3553,34189.0
2016-05-13 13:20:00,64.74,64.77,64.64,64.67,27291.0,47.348,47.3699,47.2748,47.2968,27291.0
2016-05-13 13:30:00,64.67,64.76,64.67,64.73,37248.0,47.2968,47.3626,47.2968,47.3407,37248.0
2016-05-13 13:40:00,64.73,64.73,64.66,64.66,36944.0,47.3407,47.3407,47.2895,47.2895,36944.0
2016-05-13 13:50:00,64.65,64.65,64.55,64.61,36211.0,47.2822,47.2822,47.209,47.2529,36211.0
2016-05-13 14:00:00,64.6,64.6,64.45,64.48,52709.0,47.2456,47.2456,47.1359,47.1578,52709.0
2016-05-13 14:10:00,64.48,64.5,64.41,64.42,40740.0,47.1578,47.1725,47.1066,47.1139,40740.0
2016-05-13 14:20:00,64.42,64.42,64.24,64.29,145641.0,47.1139,47.1139,46.9823,47.0189,145641.0
2016-05-13 14:30:00,64.29,64.4,64.28,64.32,54376.0,47.0189,47.0993,47.0116,47.0408,54376.0
2016-05-13 14:40:00,64.32,64.36,64.17,64.35,62747.0,47.0408,47.0701,46.9311,47.0628,62747.0
2016-05-13 14:50:00,64.36,64.46,64.3,64.41,41451.0,47.0701,47.1432,47.0262,47.1066,41451.0
2016-05-13 15:00:00,64.4,64.4,64.32,64.35,47754.0,47.0993,47.0993,47.0408,47.0628,47754.0
2016-05-13 15:10:00,64.35,64.48,64.35,64.47,54657.0,47.0628,47.1578,47.0628,47.1505,54657.0
2016-05-13 15:20:00,64.46,64.52,64.4,64.44,47748.0,47.1432,47.1871,47.0993,47.1286,47748.0
2016-05-13 15:30:00,64.44,64.47,64.42,64.45,59363.0,47.1286,47.1505,47.1139,47.1359,59363.0
2016-05-13 15:40:00,64.46,64.53,64.43,64.49,74692.0,47.1432,47.1944,47.1213,47.1651,74692.0
2016-05-13 15:50:00,64.5,64.57,64.48,64.51,172200.0,47.1725,47.2236,47.1578,47.1798,172200.0
2016-05-16 09:30:00,64.39,64.68,64.35,64.56,91031.0,47.092,47.3041,47.0628,47.2163,91031.0
2016-05-16 09:40:00,64.59,64.79,64.5,64.5,115553.0,47.2383,47.3845,47.1725,47.1725,115553.0
2016-05-16 09:50:00,64.5,64.65,64.44,64.58,57871.0,47.1725,47.2822,47.1286,47.231,57871.0
2016-05-16 10:00:00,64.62,64.64,64.37,64.44,71187.0,47.2602,47.2748,47.0774,47.1286,71187.0
2016-05-16 10:10:00,64.48,64.51,64.4,64.44,55219.0,47.1578,47.1798,47.0993,47.1286,55219.0
2016-05-16 10:20:00,64.44,64.48,64.25,64.26,82778.0,47.1286,47.1578,46.9896,46.9969,82778.0
2016-05-16 10:30:00,64.26,64.36,64.23,64.32,70301.0,46.9969,47.0701,46.975,47.0408,70301.0
2016-05-16 10:40:00,64.31,64.37,64.29,64.35,48351.0,47.0335,47.0774,47.0189,47.0628,48351.0
2016-05-16 10:50:00,64.36,64.42,64.32,64.34,52173.0,47.0701,47.1139,47.0408,47.0554,52173.0
2016-05-16 11:00:00,64.34,64.4,64.29,64.4,49409.0,47.0554,47.0993,47.0189,47.0993,49409.0
2016-05-16 11:10:00,64.4,64.4,64.31,64.33,60382.0,47.0993,47.0993,47.0335,47.0481,60382.0
2016-05-16 11:20:00,64.34,64.5,64.34,64.48,58874.0,47.0554,47.1725,47.0554,47.1578,58874.0
2016-05-16 11:30:00,64.49,64.56,64.47,64.51,40091.0,47.1651,47.2163,47.1505,47.1798,40091.0
2016-05-16 11:40:00,64.5,64.5,64.38,64.44,39860.0,47.1725,47.1725,47.0847,47.1286,39860.0
2016-05-16 11:50:00,64.44,64.46,64.37,64.39,27134.0,47.1286,47.1432,47.0774,47.092,27134.0
2016-05-16 12:00:00,64.4,64.41,64.31,64.32,25321.0,47.0993,47.1066,47.0335,47.0408,25321.0
2016-05-16 12:10:00,64.33,64.39,64.33,64.33,20246.0,47.0481,47.092,47.0481,47.0481,20246.0
2016-05-16 12:20:00,64.32,64.37,64.31,64.34,28087.0,47.0408,47.0774,47.0335,47.0554,28087.0
2016-05-16 12:30:00,64.34,64.38,64.33,64.36,19320.0,47.0554,47.0847,47.0481,47.0701,19320.0
2016-05-16 12:40:00,64.36,64.42,64.36,64.42,24014.0,47.0701,47.1139,47.0701,47.1139,24014.0
2016-05-16 12:50:00,64.42,64.6,64.41,64.59,29833.0,47.1139,47.2456,47.1066,47.2383,29833.0
2016-05-16 13:00:00,64.58,64.67,64.57,64.57,43415.0,47.231,47.2968,47.2236,47.2236,43415.0
2016-05-16 13:10:00,64.57,64.6,64.53,64.57,19149.0,47.2236,47.2456,47.1944,47.2236,19149.0
2016-05-16 13:20:00,64.57,64.61,64.57,64.58,16671.0,47.2236,47.2529,47.2236,47.231,16671.0
2016-05-16 13:30:00,64.58,64.59,64.5,64.56,25026.0,47.231,47.2383,47.1725,47.2163,25026.0
2016-05-16 13:40:00,64.55,64.55,64.48,64.53,15482.0,47.209,47.209,47.1578,47.1944,15482.0
2016-05-16 13:50:00,64.53,64.6,64.52,64.55,20195.0,47.1944,47.2456,47.1871,47.209,20195.0
2016-05-16 14:00:00,64.55,64.63,64.53,64.6,22523.0,47.209,47.2675,47.1944,47.2456,22523.0
2016-05-16 14:10:00,64.6,64.67,64.6,64.62,52659.0,47.2456,47.2968,47.2456,47.2602,52659.0
2016-05-16 14:20:00,64.63,64.67,64.61,64.63,23045.0,47.2675,47.2968,47.2529,47.2675,23045.0
2016-05-16 14:30:00,64.63,64.64,64.59,64.6,22956.0,47.2675,47.2748,47.2383,47.2456,22956.0
2016-05-16 14:40:00,64.6,64.69,64.59,64.68,37101.0,47.2456,47.3114,47.2383,47.3041,37101.0
2016-05-16 14:50:00,64.68,64.7,64.65,64.7,34151.0,47.3041,47.3187,47.2822,47.3187,34151.0
2016-05-16 15:00:00,64.7,64.74,64.68,64.74,46233.0,47.3187,47.348,47.3041,47.348,46233.0
2016-05-16 15:10:00,64.75,64.75,64.69,64.7,49798.0,47.3553,47.3553,47.3114,47.3187,49798.0
2016-05-16 15:20:00,64.7,64.71,64.65,64.68,37258.0,47.3187,47.326,47.2822,47.3041,37258.0
2016-05-16 15:30:00,64.68,64.68,64.6,64.63,46094.0,47.3041,47.3041,47.2456,47.2675,46094.0
2016-05-16 15:40:00,64.64,64.64,64.53,64.56,100716.0,47.2748,47.2748,47.1944,47.2163,100716.0
2016-05-16 15:50:00,64.57,64.57,64.48,64.57,138351.0,47.2236,47.2236,47.1578,47.2236,138351.0
2016-05-17 09:30:00,64.31,64.43,63.89,63.98,110981.0,47.0335,47.1213,46.7263,46.7921,110981.0
2016-05-17 09:40:00,63.99,64.05,63.78,63.81,91584.0,46.7995,46.8433,46.6459,46.6678,91584.0
2016-05-17 09:50:00,63.83,63.85,63.55,63.62,63503.0,46.6824,46.6971,46.4777,46.5289,63503.0
2016-05-17 10:00:00,63.61,63.68,63.53,63.55,55820.0,46.5215,46.5727,46.463,46.4777,55820.0
2016-05-17 10:10:00,63.55,63.61,63.5,63.6,64195.0,46.4777,46.5215,46.4411,46.5142,64195.0
2016-05-17 10:20:00,63.6,63.68,63.59,63.61,51429.0,46.5142,46.5727,46.5069,46.5215,51429.0
2016-05-17 10:30:00,63.62,63.62,63.52,63.59,59895.0,46.5289,46.5289,46.4557,46.5069,59895.0
2016-05-17 10:40:00,63.6,63.62,63.52,63.53,44085.0,46.5142,46.5289,46.4557,46.463,44085.0
2016-05-17 10:50:00,63.52,63.61,63.47,63.61,76982.0,46.4557,46.5215,46.4192,46.5215,76982.0
2016-05-17 11:00:00,63.61,63.64,63.52,63.6,83880.0,46.5215,46.5435,46.4557,46.5142,83880.0
2016-05-17 11:10:00,63.6,63.6,63.48,63.56,54791.0,46.5142,46.5142,46.4265,46.485,54791.0
2016-05-17 11:20:00,63.56,63.56,63.48,63.49,59317.0,46.485,46.485,46.4265,46.4338,59317.0
2016-05-17 11:30:00,63.48,63.52,63.46,63.47,32908.0,46.4265,46.4557,46.4118,46.4192,32908.0
2016-05-17 11:40:00,63.48,63.49,63.44,63.49,63399.0,46.4265,46.4338,46.3972,46.4338,63399.0
2016-05-17 11:50:00,63.49,63.6,63.49,63.57,27949.0,46.4338,46.5142,46.4338,46.4923,27949.0
2016-05-17 12:00:00,63.57,63.59,63.5,63.5,64491.0,46.4923,46.5069,46.4411,46.4411,64491.0
2016-05-17 12:10:00,63.5,63.51,63.32,63.32,64199.0,46.4411,46.4484,46.3095,46.3095,64199.0
2016-05-17 12:20:00,63.31,63.33,63.26,63.27,48461.0,46.3021,46.3168,46.2656,46.2729,48461.0
2016-05-17 12:30:00,63.27,63.28,63.2,63.21,60432.0,46.2729,46.2802,46.2217,46.229,60432.0
2016-05-17 12:40:00,63.2,63.26,63.16,63.18,47584.0,46.2217,46.2656,46.1924,46.2071,47584.0
2016-05-17 12:50:00,63.17,63.18,63.11,63.14,39886.0,46.1998,46.2071,46.1559,46.1778,39886.0
2016-05-17 13:00:00,63.14,63.17,63.12,63.16,42543.0,46.1778,46.1998,46.1632,46.1924,42543.0
2016-05-17 13:10:00,63.16,63.17,63.08,63.09,57233.0,46.1924,46.1998,46.1339,46.1412,57233.0
2016-05-17 13:20:00,63.09,63.11,63.04,63.1,65625.0,46.1412,46.1559,46.1047,46.1486,65625.0
2016-05-17 13:30:00,63.11,63.24,63.1,63.21,59701.0,46.1559,46.2509,46.1486,46.229,59701.0
2016-05-17 13:40:00,63.21,63.22,63.02,63.03,56346.0,46.229,46.2363,46.09,46.0974,56346.0
2016-05-17 13:50:00,63.02,63.05,62.95,62.95,94686.0,46.09,46.112,46.0389,46.0389,94686.0
2016-05-17 14:00:00,62.94,62.99,62.86,62.86,69733.0,46.0315,46.0681,45.973,45.973,69733.0
2016-05-17 14:10:00,62.85,63.0,62.84,62.86,56636.0,45.9657,46.0754,45.9584,45.973,56636.0
2016-05-17 14:20:00,62.87,62.92,62.78,62.92,67456.0,45.9803,46.0169,45.9145,46.0169,67456.0
2016-05-17 14:30:00,62.91,62.99,62.88,62.97,87063.0,46.0096,46.0681,45.9877,46.0535,87063.0
2016-05-17 14:40:00,62.98,63.08,62.95,63.03,67431.0,46.0608,46.1339,46.0389,46.0974,67431.0
2016-05-17 14:50:00,63.02,63.07,62.93,63.04,76775.0,46.09,46.1266,46.0242,46.1047,76775.0
2016-05-17 15:00:00,63.04,63.11,63.01,63.08,65924.0,46.1047,46.1559,46.0827,46.1339,65924.0
2016-05-17 15:10:00,63.08,63.08,62.89,62.89,74950.0,46.1339,46.1339,45.995,45.995,74950.0
2016-05-17 15:20:00,62.89,62.9,62.73,62.8,71724.0,45.995,46.0023,45.878,45.9291,71724.0
2016-05-17 15:30:00,62.8,62.93,62.77,62.93,85136.0,45.9291,46.0242,45.9072,46.0242,85136.0
2016-05-17 15:40:00,62.94,62.97,62.89,62.94,112358.0,46.0315,46.0535,45.995,46.0315,112358.0
2016-05-17 15:50:00,62.94,63.0,62.91,62.97,239186.0,46.0315,46.0754,46.0096,46.0535,239186.0
2016-05-18 09:30:00,62.72,62.76,61.93,61.93,101610.0,45.8706,45.8999,45.2929,45.2929,101610.0
2016-05-18 09:40:00,61.95,62.21,61.93,62.12,116717.0,45.3075,45.4976,45.2929,45.4318,116717.0
2016-05-18 09:50:00,62.12,62.28,62.11,62.21,55002.0,45.4318,45.5488,45.4245,45.4976,55002.0
2016-05-18 10:00:00,62.2,62.3,62.17,62.3,51991.0,45.4903,45.5635,45.4684,45.5635,51991.0
2016-05-18 10:10:00,62.3,62.49,62.22,62.46,45258.0,45.5635,45.7024,45.505,45.6805,45258.0
2016-05-18 10:20:00,62.46,62.53,62.34,62.5,50004.0,45.6805,45.7317,45.5927,45.7097,50004.0
2016-05-18 10:30:00,62.49,62.57,62.38,62.43,44173.0,45.7024,45.7609,45.622,45.6585,44173.0
2016-05-18 10:40:00,62.44,62.53,62.41,62.49,67617.0,45.6659,45.7317,45.6439,45.7024,67617.0
2016-05-18 10:50:00,62.49,62.52,62.39,62.47,47397.0,45.7024,45.7244,45.6293,45.6878,47397.0
2016-05-18 11:00:00,62.48,62.5,62.32,62.37,42312.0,45.6951,45.7097,45.5781,45.6147,42312.0
2016-05-18 11:10:00,62.37,62.5,62.37,62.48,45062.0,45.6147,45.7097,45.6147,45.6951,45062.0
2016-05-18 11:20:00,62.48,62.6,62.47,62.58,51920.0,45.6951,45.7829,45.6878,45.7683,51920.0
2016-05-18 11:30:00,62.58,62.58,62.46,62.5,31253.0,45.7683,45.7683,45.6805,45.7097,31253.0
2016-05-18 11:40:00,62.5,62.52,62.43,62.45,30972.0,45.7097,45.7244,45.6585,45.6732,30972.0
2016-05-18 11:50:00,62.46,62.46,62.31,62.32,48967.0,45.6805,45.6805,45.5708,45.5781,48967.0
2016-05-18 12:00:00,62.32,62.35,62.23,62.24,43727.0,45.5781,45.6,45.5123,45.5196,43727.0
2016-05-18 12:10:00,62.24,62.39,62.24,62.39,24312.0,45.5196,45.6293,45.5196,45.6293,24312.0
2016-05-18 12:20:00,62.39,62.46,62.39,62.41,29350.0,45.6293,45.6805,45.6293,45.6439,29350.0
2016-05-18 12:30:00,62.42,62.42,62.34,62.37,22226.0,45.6512,45.6512,45.5927,45.6147,22226.0
2016-05-18 12:40:00,62.37,62.4,62.33,62.38,14178.0,45.6147,45.6366,45.5854,45.622,14178.0
2016-05-18 12:50:00,62.38,62.54,62.38,62.54,54646.0,45.622,45.739,45.622,45.739,54646.0
2016-05-18 13:00:00,62.54,62.62,62.53,62.58,64664.0,45.739,45.7975,45.7317,45.7683,64664.0
2016-05-18 13:10:00,62.58,62.66,62.56,62.64,23002.0,45.7683,45.8268,45.7536,45.8121,23002.0
2016-05-18 13:20:00,62.64,62.82,62.63,62.77,39553.0,45.8121,45.9438,45.8048,45.9072,39553.0
2016-05-18 13:30:00,62.78,62.78,62.67,62.7,41891.0,45.9145,45.9145,45.8341,45.856,41891.0
2016-05-18 13:40:00,62.69,62.76,62.66,62.66,37497.0,45.8487,45.8999,45.8268,45.8268,37497.0
2016-05-18 13:50:00,62.66,62.66,62.55,62.56,35819.0,45.8268,45.8268,45.7463,45.7536,35819.0
2016-05-18 14:00:00,62.54,62.55,62.01,62.27,129982.0,45.739,45.7463,45.3514,45.5415,129982.0
2016-05-18 14:10:00,62.27,62.29,62.08,62.28,106147.0,45.5415,45.5562,45.4026,45.5488,106147.0
2016-05-18 14:20:00,62.28,62.35,62.03,62.05,96677.0,45.5488,45.6,45.366,45.3806,96677.0
2016-05-18 14:30:00,62.05,62.18,61.99,62.17,63348.0,45.3806,45.4757,45.3368,45.4684,63348.0
2016-05-18 14:40:00,62.16,62.33,62.12,62.33,74526.0,45.4611,45.5854,45.4318,45.5854,74526.0
2016-05-18 14:50:00,62.33,62.44,62.27,62.34,61542.0,45.5854,45.6659,45.5415,45.5927,61542.0
2016-05-18 15:00:00,62.34,62.43,62.26,62.26,64379.0,45.5927,45.6585,45.5342,45.5342,64379.0
2016-05-18 15:10:00,62.27,62.27,62.15,62.26,40378.0,45.5415,45.5415,45.4538,45.5342,40378.0
2016-05-18 15:20:00,62.26,62.26,62.07,62.08,62996.0,45.5342,45.5342,45.3953,45.4026,62996.0
2016-05-18 15:30:00,62.09,62.27,62.08,62.11,85010.0,45.4099,45.5415,45.4026,45.4245,85010.0
2016-05-18 15:40:00,62.11,62.32,62.1,62.28,119148.0,45.4245,45.5781,45.4172,45.5488,119148.0
2016-05-18 15:50:00,62.28,62.4,62.25,62.39,198287.0,45.5488,45.6366,45.5269,45.6293,198287.0
2016-05-19 09:30:00,62.28,62.46,62.16,62.17,104882.0,45.5488,45.6805,45.4611,45.4684,104882.0
2016-05-19 09:40:00,62.21,62.49,62.18,62.41,53614.0,45.4976,45.7024,45.4757,45.6439,53614.0
2016-05-19 09:50:00,62.4,62.51,62.15,62.15,63544.0,45.6366,45.7171,45.4538,45.4538,63544.0
2016-05-19 10:00:00,62.15,62.24,62.06,62.12,39923.0,45.4538,45.5196,45.3879,45.4318,39923.0
2016-05-19 10:10:00,62.12,62.36,62.1,62.33,67950.0,45.4318,45.6074,45.4172,45.5854,67950.0
2016-05-19 10:20:00,62.34,62.56,62.32,62.54,51696.0,45.5927,45.7536,45.5781,45.739,51696.0
2016-05-19 10:30:00,62.53,62.53,62.39,62.4,55991.0,45.7317,45.7317,45.6293,45.6366,55991.0
2016-05-19 10:40:00,62.39,62.44,62.37,62.41,47056.0,45.6293,45.6659,45.6147,45.6439,47056.0
2016-05-19 10:50:00,62.41,62.43,62.33,62.4,38164.0,45.6439,45.6585,45.5854,45.6366,38164.0
2016-05-19 11:00:00,62.4,62.4,62.24,62.28,67412.0,45.6366,45.6366,45.5196,45.5488,67412.0
2016-05-19 11:10:00,62.27,62.42,62.25,62.42,146597.0,45.5415,45.6512,45.5269,45.6512,146597.0
2016-05-19 11:20:00,62.41,62.44,62.33,62.4,80802.0,45.6439,45.6659,45.5854,45.6366,80802.0
2016-05-19 11:30:00,62.4,62.41,62.34,62.35,59620.0,45.6366,45.6439,45.5927,45.6,59620.0
2016-05-19 11:40:00,62.37,62.46,62.37,62.45,41563.0,45.6147,45.6805,45.6147,45.6732,41563.0
2016-05-19 11:50:00,62.44,62.56,62.43,62.55,98533.0,45.6659,45.7536,45.6585,45.7463,98533.0
2016-05-19 12:00:00,62.54,62.61,62.52,62.55,99039.0,45.739,45.7902,45.7244,45.7463,99039.0
2016-05-19 12:10:00,62.54,62.68,62.53,62.64,58965.0,45.739,45.8414,45.7317,45.8121,58965.0
2016-05-19 12:20:00,62.64,62.68,62.57,62.59,68824.0,45.8121,45.8414,45.7609,45.7756,68824.0
2016-05-19 12:30:00,62.59,62.6,62.43,62.52,32280.0,45.7756,45.7829,45.6585,45.7244,32280.0
2016-05-19 12:40:00,62.53,62.54,62.48,62.52,26149.0,45.7317,45.739,45.6951,45.7244,26149.0
2016-05-19 12:50:00,62.53,62.56,62.48,62.51,23100.0,45.7317,45.7536,45.6951,45.7171,23100.0
2016-05-19 13:00:00,62.5,62.67,62.5,62.67,22089.0,45.7097,45.8341,45.7097,45.8341,22089.0
2016-05-19 13:10:00,62.67,62.71,62.63,62.69,25411.0,45.8341,45.8633,45.8048,45.8487,25411.0
2016-05-19 13:20:00,62.7,62.72,62.64,62.7,17197.0,45.856,45.8706,45.8121,45.856,17197.0
2016-05-19 13:30:00,62.71,62.82,62.69,62.79,36537.0,45.8633,45.9438,45.8487,45.9218,36537.0
2016-05-19 13:40:00,62.79,62.8,62.69,62.71,26064.0,45.9218,45.9291,45.8487,45.8633,26064.0
2016-05-19 13:50:00,62.72,62.77,62.7,62.71,21328.0,45.8706,45.9072,45.856,45.8633,21328.0
2016-05-19 14:00:00,62.72,62.79,62.71,62.79,39023.0,45.8706,45.9218,45.8633,45.9218,39023.0
2016-05-19 14:10:00,62.78,62.9,62.78,62.86,45684.0,45.9145,46.0023,45.9145,45.973,45684.0
2016-05-19 14:20:00,62.86,62.9,62.8,62.86,53670.0,45.973,46.0023,45.9291,45.973,53670.0
2016-05-19 14:30:00,62.85,62.86,62.69,62.71,40240.0,45.9657,45.973,45.8487,45.8633,40240.0
2016-05-19 14:40:00,62.71,62.73,62.63,62.66,31712.0,45.8633,45.878,45.8048,45.8268,31712.0
2016-05-19 14:50:00,62.66,62.74,62.65,62.72,29483.0,45.8268,45.8853,45.8194,45.8706,29483.0
2016-05-19 15:00:00,62.71,62.88,62.71,62.87,32316.0,45.8633,45.9877,45.8633,45.9803,32316.0
2016-05-19 15:10:00,62.88,62.93,62.83,62.89,42473.0,45.9877,46.0242,45.9511,45.995,42473.0
2016-05-19 15:20:00,62.9,62.95,62.82,62.83,69507.0,46.0023,46.0389,45.9438,45.9511,69507.0
2016-05-19 15:30:00,62.83,62.88,62.76,62.88,57018.0,45.9511,45.9877,45.8999,45.9877,57018.0
2016-05-19 15:40:00,62.87,62.93,62.79,62.93,122230.0,45.9803,46.0242,45.9218,46.0242,122230.0
2016-05-19 15:50:00,62.92,62.93,62.86,62.91,166537.0,46.0169,46.0242,45.973,46.0096,166537.0
2016-05-20 09:30:00,62.91,62.91,62.43,62.47,296653.0,46.0096,46.0096,45.6585,45.6878,296653.0
2016-05-20 09:40:00,62.44,62.56,62.35,62.48,68426.0,45.6659,45.7536,45.6,45.6951,68426.0
2016-05-20 09:50:00,62.49,62.65,62.36,62.44,75102.0,45.7024,45.8194,45.6074,45.6659,75102.0
2016-05-20 10:00:00,62.45,62.49,62.28,62.34,59969.0,45.6732,45.7024,45.5488,45.5927,59969.0
2016-05-20 10:10:00,62.35,62.52,62.35,62.46,69659.0,45.6,45.7244,45.6,45.6805,69659.0
2016-05-20 10:20:00,62.47,62.5,62.39,62.4,106557.0,45.6878,45.7097,45.6293,45.6366,106557.0
2016-05-20 10:30:00,62.4,62.58,62.4,62.5,81087.0,45.6366,45.7683,45.6366,45.7097,81087.0
2016-05-20 10:40:00,62.5,62.63,62.49,62.59,66339.0,45.7097,45.8048,45.7024,45.7756,66339.0
2016-05-20 10:50:00,62.59,62.68,62.53,62.54,49680.0,45.7756,45.8414,45.7317,45.739,49680.0
2016-05-20 11:00:00,62.54,62.57,62.49,62.52,95682.0,45.739,45.7609,45.7024,45.7244,95682.0
2016-05-20 11:10:00,62.52,62.56,62.43,62.55,33960.0,45.7244,45.7536,45.6585,45.7463,33960.0
2016-05-20 11:20:00,62.54,62.55,62.49,62.52,23181.0,45.739,45.7463,45.7024,45.7244,23181.0
2016-05-20 11:30:00,62.51,62.57,62.5,62.57,25655.0,45.7171,45.7609,45.7097,45.7609,25655.0
2016-05-20 11:40:00,62.57,62.6,62.52,62.55,23675.0,45.7609,45.7829,45.7244,45.7463,23675.0
2016-05-20 11:50:00,62.55,62.58,62.43,62.43,88218.0,45.7463,45.7683,45.6585,45.6585,88218.0
2016-05-20 12:00:00,62.44,62.59,62.43,62.56,44786.0,45.6659,45.7756,45.6585,45.7536,44786.0
2016-05-20 12:10:00,62.57,62.57,62.49,62.51,40556.0,45.7609,45.7609,45.7024,45.7171,40556.0
2016-05-20 12:20:00,62.51,62.53,62.47,62.48,27884.0,45.7171,45.7317,45.6878,45.6951,27884.0
2016-05-20 12:30:00,62.49,62.52,62.4,62.4,53837.0,45.7024,45.7244,45.6366,45.6366,53837.0
2016-05-20 12:40:00,62.41,62.51,62.4,62.49,43358.0,45.6439,45.7171,45.6366,45.7024,43358.0
2016-05-20 12:50:00,62.5,62.52,62.46,62.51,40665.0,45.7097,45.7244,45.6805,45.7171,40665.0
2016-05-20 13:00:00,62.5,62.57,62.49,62.57,56996.0,45.7097,45.7609,45.7024,45.7609,56996.0
2016-05-20 13:10:00,62.57,62.63,62.56,62.6,29848.0,45.7609,45.8048,45.7536,45.7829,29848.0
2016-05-20 13:20:00,62.6,62.62,62.51,62.52,19667.0,45.7829,45.7975,45.7171,45.7244,19667.0
2016-05-20 13:30:00,62.51,62.51,62.45,62.49,40143.0,45.7171,45.7171,45.6732,45.7024,40143.0
2016-05-20 13:40:00,62.48,62.52,62.47,62.51,26379.0,45.6951,45.7244,45.6878,45.7171,26379.0
2016-05-20 13:50:00,62.51,62.56,62.51,62.53,52114.0,45.7171,45.7536,45.7171,45.7317,52114.0
2016-05-20 14:00:00,62.52,62.54,62.46,62.49,46262.0,45.7244,45.739,45.6805,45.7024,46262.0
2016-05-20 14:10:00,62.5,62.51,62.44,62.46,31967.0,45.7097,45.7171,45.6659,45.6805,31967.0
2016-05-20 14:20:00,62.46,62.63,62.45,62.61,42861.0,45.6805,45.8048,45.6732,45.7902,42861.0
2016-05-20 14:30:00,62.61,62.63,62.57,62.58,40883.0,45.7902,45.8048,45.7609,45.7683,40883.0
2016-05-20 14:40:00,62.58,62.59,62.54,62.55,30771.0,45.7683,45.7756,45.739,45.7463,30771.0
2016-05-20 14:50:00,62.54,62.55,62.39,62.42,63532.0,45.739,45.7463,45.6293,45.6512,63532.0
2016-05-20 15:00:00,62.42,62.43,62.34,62.35,57219.0,45.6512,45.6585,45.5927,45.6,57219.0
2016-05-20 15:10:00,62.35,62.39,62.3,62.32,49981.0,45.6,45.6293,45.5635,45.5781,49981.0
2016-05-20 15:20:00,62.32,62.35,62.28,62.34,85220.0,45.5781,45.6,45.5488,45.5927,85220.0
2016-05-20 15:30:00,62.34,62.36,62.3,62.36,88363.0,45.5927,45.6074,45.5635,45.6074,88363.0
2016-05-20 15:40:00,62.36,62.46,62.35,62.45,95219.0,45.6074,45.6805,45.6,45.6732,95219.0
2016-05-20 15:50:00,62.45,62.48,62.41,62.46,222787.0,45.6732,45.6951,45.6439,45.6805,222787.0
2016-05-23 09:30:00,62.55,62.93,62.49,62.84,102876.0,45.7463,46.0242,45.7024,45.9584,102876.0
2016-05-23 09:40:00,62.83,63.03,62.8,62.9,61402.0,45.9511,46.0974,45.9291,46.0023,61402.0
2016-05-23 09:50:00,62.9,62.96,62.78,62.86,36320.0,46.0023,46.0462,45.9145,45.973,36320.0
2016-05-23 10:00:00,62.87,62.89,62.75,62.8,79102.0,45.9803,45.995,45.8926,45.9291,79102.0
2016-05-23 10:10:00,62.79,62.87,62.77,62.79,60588.0,45.9218,45.9803,45.9072,45.9218,60588.0
2016-05-23 10:20:00,62.79,62.88,62.79,62.87,27954.0,45.9218,45.9877,45.9218,45.9803,27954.0
2016-05-23 10:30:00,62.87,62.91,62.84,62.89,48329.0,45.9803,46.0096,45.9584,45.995,48329.0
2016-05-23 10:40:00,62.89,62.91,62.69,62.69,47121.0,45.995,46.0096,45.8487,45.8487,47121.0
2016-05-23 10:50:00,62.69,62.74,62.66,62.69,54753.0,45.8487,45.8853,45.8268,45.8487,54753.0
2016-05-23 11:00:00,62.69,62.8,62.68,62.79,39756.0,45.8487,45.9291,45.8414,45.9218,39756.0
2016-05-23 11:10:00,62.79,62.87,62.78,62.87,29696.0,45.9218,45.9803,45.9145,45.9803,29696.0
2016-05-23 11:20:00,62.86,62.9,62.8,62.89,62888.0,45.973,46.0023,45.9291,45.995,62888.0
2016-05-23 11:30:00,62.9,62.92,62.71,62.77,35581.0,46.0023,46.0169,45.8633,45.9072,35581.0
2016-05-23 11:40:00,62.76,62.83,62.75,62.81,18699.0,45.8999,45.9511,45.8926,45.9365,18699.0
2016-05-23 11:50:00,62.8,62.81,62.71,62.76,74192.0,45.9291,45.9365,45.8633,45.8999,74192.0
2016-05-23 12:00:00,62.77,62.82,62.76,62.77,39433.0,45.9072,45.9438,45.8999,45.9072,39433.0
2016-05-23 12:10:00,62.78,62.82,62.75,62.76,19427.0,45.9145,45.9438,45.8926,45.8999,19427.0
2016-05-23 12:20:00,62.76,62.82,62.74,62.75,17820.0,45.8999,45.9438,45.8853,45.8926,17820.0
2016-05-23 12:30:00,62.75,62.75,62.63,62.63,20690.0,45.8926,45.8926,45.8048,45.8048,20690.0
2016-05-23 12:40:00,62.61,62.73,62.6,62.66,28761.0,45.7902,45.878,45.7829,45.8268,28761.0
2016-05-23 12:50:00,62.65,62.7,62.64,62.68,27257.0,45.8194,45.856,45.8121,45.8414,27257.0
2016-05-23 13:00:00,62.69,62.71,62.65,62.65,22761.0,45.8487,45.8633,45.8194,45.8194,22761.0
2016-05-23 13:10:00,62.65,62.74,62.65,62.72,31961.0,45.8194,45.8853,45.8194,45.8706,31961.0
2016-05-23 13:20:00,62.72,62.72,62.62,62.67,36450.0,45.8706,45.8706,45.7975,45.8341,36450.0
2016-05-23 13:30:00,62.67,62.72,62.66,62.71,30241.0,45.8341,45.8706,45.8268,45.8633,30241.0
2016-05-23 13:40:00,62.7,62.71,62.62,62.63,52469.0,45.856,45.8633,45.7975,45.8048,52469.0
2016-05-23 13:50:00,62.63,62.68,62.61,62.66,29241.0,45.8048,45.8414,45.7902,45.8268,29241.0
2016-05-23 14:00:00,62.66,62.71,62.66,62.7,60390.0,45.8268,45.8633,45.8268,45.856,60390.0
2016-05-23 14:10:00,62.7,62.74,62.69,62.73,22148.0,45.856,45.8853,45.8487,45.878,22148.0
2016-05-23 14:20:00,62.73,62.74,62.65,62.7,35067.0,45.878,45.8853,45.8194,45.856,35067.0
2016-05-23 14:30:00,62.69,62.7,62.63,62.68,31469.0,45.8487,45.856,45.8048,45.8414,31469.0
2016-05-23 14:40:00,62.67,62.75,62.67,62.72,29856.0,45.8341,45.8926,45.8341,45.8706,29856.0
2016-05-23 14:50:00,62.73,62.74,62.67,62.71,25537.0,45.878,45.8853,45.8341,45.8633,25537.0
2016-05-23 15:00:00,62.71,62.77,62.7,62.74,33980.0,45.8633,45.9072,45.856,45.8853,33980.0
2016-05-23 15:10:00,62.73,62.73,62.68,62.69,31590.0,45.878,45.878,45.8414,45.8487,31590.0
2016-05-23 15:20:00,62.68,62.72,62.66,62.7,24449.0,45.8414,45.8706,45.8268,45.856,24449.0
2016-05-23 15:30:00,62.7,62.76,62.67,62.68,37851.0,45.856,45.8999,45.8341,45.8414,37851.0
2016-05-23 15:40:00,62.67,62.73,62.64,62.72,57306.0,45.8341,45.878,45.8121,45.8706,57306.0
2016-05-23 15:50:00,62.72,62.74,62.67,62.71,152790.0,45.8706,45.8853,45.8341,45.8633,152790.0
2016-05-24 09:30:00,61.69,62.72,61.6,62.67,223321.0,45.1173,45.8706,45.0515,45.8341,223321.0
2016-05-24 09:40:00,62.68,62.69,62.39,62.57,102741.0,45.8414,45.8487,45.6293,45.7609,102741.0
2016-05-24 09:50:00,62.55,62.66,62.43,62.6,71388.0,45.7463,45.8268,45.6585,45.7829,71388.0
2016-05-24 10:00:00,62.59,62.6,62.46,62.52,114655.0,45.7756,45.7829,45.6805,45.7244,114655.0
2016-05-24 10:10:00,62.53,62.55,62.35,62.42,184923.0,45.7317,45.7463,45.6,45.6512,184923.0
2016-05-24 10:20:00,62.42,62.51,62.32,62.32,79875.0,45.6512,45.7171,45.5781,45.5781,79875.0
2016-05-24 10:30:00,62.32,62.46,62.32,62.39,148421.0,45.5781,45.6805,45.5781,45.6293,148421.0
2016-05-24 10:40:00,62.39,62.43,62.28,62.34,63919.0,45.6293,45.6585,45.5488,45.5927,63919.0
2016-05-24 10:50:00,62.34,62.39,62.22,62.25,156273.0,45.5927,45.6293,45.505,45.5269,156273.0
2016-05-24 11:00:00,62.25,62.28,62.21,62.23,99746.0,45.5269,45.5488,45.4976,45.5123,99746.0
2016-05-24 11:10:00,62.23,62.29,62.22,62.27,83008.0,45.5123,45.5562,45.505,45.5415,83008.0
2016-05-24 11:20:00,62.26,62.45,62.26,62.34,124920.0,45.5342,45.6732,45.5342,45.5927,124920.0
2016-05-24 11:30:00,62.35,62.36,62.26,62.29,80735.0,45.6,45.6074,45.5342,45.5562,80735.0
2016-05-24 11:40:00,62.3,62.34,62.26,62.29,84107.0,45.5635,45.5927,45.5342,45.5562,84107.0
2016-05-24 11:50:00,62.29,62.41,62.28,62.36,115361.0,45.5562,45.6439,45.5488,45.6074,115361.0
2016-05-24 12:00:00,62.36,62.36,62.27,62.28,81274.0,45.6074,45.6074,45.5415,45.5488,81274.0
2016-05-24 12:10:00,62.28,62.28,62.22,62.28,81105.0,45.5488,45.5488,45.505,45.5488,81105.0
2016-05-24 12:20:00,62.28,62.36,62.27,62.36,69068.0,45.5488,45.6074,45.5415,45.6074,69068.0
2016-05-24 12:30:00,62.36,62.36,62.31,62.31,73019.0,45.6074,45.6074,45.5708,45.5708,73019.0
2016-05-24 12:40:00,62.31,62.36,62.3,62.34,41205.0,45.5708,45.6074,45.5635,45.5927,41205.0
2016-05-24 12:50:00,62.34,62.4,62.32,62.4,56261.0,45.5927,45.6366,45.5781,45.6366,56261.0
2016-05-24 13:00:00,62.4,62.44,62.33,62.33,77361.0,45.6366,45.6659,45.5854,45.5854,77361.0
2016-05-24 13:10:00,62.33,62.38,62.33,62.33,28967.0,45.5854,45.622,45.5854,45.5854,28967.0
2016-05-24 13:20:00,62.33,62.36,62.32,62.35,37333.0,45.5854,45.6074,45.5781,45.6,37333.0
2016-05-24 13:30:00,62.36,62.36,62.22,62.22,51375.0,45.6074,45.6074,45.505,45.505,51375.0
2016-05-24 13:40:00,62.22,62.3,62.22,62.27,81851.0,45.505,45.5635,45.505,45.5415,81851.0
2016-05-24 13:50:00,62.27,62.37,62.27,62.32,84887.0,45.5415,45.6147,45.5415,45.5781,84887.0
2016-05-24 14:00:00,62.31,62.32,62.22,62.23,56400.0,45.5708,45.5781,45.505,45.5123,56400.0
2016-05-24 14:10:00,62.24,62.28,62.21,62.25,115306.0,45.5196,45.5488,45.4976,45.5269,115306.0
2016-05-24 14:20:00,62.25,62.26,62.19,62.19,31551.0,45.5269,45.5342,45.483,45.483,31551.0
2016-05-24 14:30:00,62.2,62.23,62.16,62.18,68072.0,45.4903,45.5123,45.4611,45.4757,68072.0
2016-05-24 14:40:00,62.17,62.31,62.17,62.3,60438.0,45.4684,45.5708,45.4684,45.5635,60438.0
2016-05-24 14:50:00,62.31,62.38,62.28,62.37,82881.0,45.5708,45.622,45.5488,45.6147,82881.0
2016-05-24 15:00:00,62.37,62.4,62.28,62.3,105063.0,45.6147,45.6366,45.5488,45.5635,105063.0
2016-05-24 15:10:00,62.3,62.38,62.29,62.37,83911.0,45.5635,45.622,45.5562,45.6147,83911.0
2016-05-24 15:20:00,62.36,62.47,62.35,62.41,136214.0,45.6074,45.6878,45.6,45.6439,136214.0
2016-05-24 15:30:00,62.42,62.42,62.28,62.3,101154.0,45.6512,45.6512,45.5488,45.5635,101154.0
2016-05-24 15:40:00,62.29,62.39,62.27,62.36,113796.0,45.5562,45.6293,45.5415,45.6074,113796.0
2016-05-24 15:50:00,62.36,62.43,62.36,62.4,194768.0,45.6074,45.6585,45.6074,45.6366,194768.0
2016-05-25 09:30:00,62.51,62.55,62.2,62.44,113184.0,45.7171,45.7463,45.4903,45.6659,113184.0
2016-05-25 09:40:00,62.43,62.52,62.24,62.46,72985.0,45.6585,45.7244,45.5196,45.6805,72985.0
2016-05-25 09:50:00,62.47,62.57,62.45,62.57,61525.0,45.6878,45.7609,45.6732,45.7609,61525.0
2016-05-25 10:00:00,62.57,62.72,62.57,62.72,64312.0,45.7609,45.8706,45.7609,45.8706,64312.0
2016-05-25 10:10:00,62.72,62.75,62.64,62.68,48251.0,45.8706,45.8926,45.8121,45.8414,48251.0
2016-05-25 10:20:00,62.68,62.69,62.57,62.6,71786.0,45.8414,45.8487,45.7609,45.7829,71786.0
2016-05-25 10:30:00,62.61,62.65,62.54,62.61,49317.0,45.7902,45.8194,45.739,45.7902,49317.0
2016-05-25 10:40:00,62.61,62.68,62.53,62.55,73835.0,45.7902,45.8414,45.7317,45.7463,73835.0
2016-05-25 10:50:00,62.57,62.6,62.48,62.53,52640.0,45.7609,45.7829,45.6951,45.7317,52640.0
2016-05-25 11:00:00,62.54,62.59,62.48,62.5,49679.0,45.739,45.7756,45.6951,45.7097,49679.0
2016-05-25 11:10:00,62.5,62.55,62.47,62.55,44791.0,45.7097,45.7463,45.6878,45.7463,44791.0
2016-05-25 11:20:00,62.54,62.55,62.49,62.5,25226.0,45.739,45.7463,45.7024,45.7097,25226.0
2016-05-25 11:30:00,62.51,62.54,62.49,62.53,23397.0,45.7171,45.739,45.7024,45.7317,23397.0
2016-05-25 11:40:00,62.52,62.53,62.41,62.41,32510.0,45.7244,45.7317,45.6439,45.6439,32510.0
2016-05-25 11:50:00,62.42,62.42,62.34,62.41,26276.0,45.6512,45.6512,45.5927,45.6439,26276.0
2016-05-25 12:00:00,62.4,62.43,62.38,62.41,55478.0,45.6366,45.6585,45.622,45.6439,55478.0
2016-05-25 12:10:00,62.41,62.43,62.36,62.36,24603.0,45.6439,45.6585,45.6074,45.6074,24603.0
2016-05-25 12:20:00,62.36,62.38,62.32,62.33,21868.0,45.6074,45.622,45.5781,45.5854,21868.0
2016-05-25 12:30:00,62.33,62.4,62.31,62.39,43213.0,45.5854,45.6366,45.5708,45.6293,43213.0
2016-05-25 12:40:00,62.39,62.4,62.35,62.36,18034.0,45.6293,45.6366,45.6,45.6074,18034.0
2016-05-25 12:50:00,62.36,62.38,62.36,62.36,35892.0,45.6074,45.622,45.6074,45.6074,35892.0
2016-05-25 13:00:00,62.36,62.41,62.36,62.39,29280.0,45.6074,45.6439,45.6074,45.6293,29280.0
2016-05-25 13:10:00,62.4,62.42,62.38,62.38,43585.0,45.6366,45.6512,45.622,45.622,43585.0
2016-05-25 13:20:00,62.39,62.41,62.37,62.39,34015.0,45.6293,45.6439,45.6147,45.6293,34015.0
2016-05-25 13:30:00,62.39,62.42,62.37,62.38,37250.0,45.6293,45.6512,45.6147,45.622,37250.0
2016-05-25 13:40:00,62.38,62.39,62.31,62.32,46200.0,45.622,45.6293,45.5708,45.5781,46200.0
2016-05-25 13:50:00,62.33,62.39,62.32,62.38,60089.0,45.5854,45.6293,45.5781,45.622,60089.0
2016-05-25 14:00:00,62.38,62.45,62.38,62.45,52014.0,45.622,45.6732,45.622,45.6732,52014.0
2016-05-25 14:10:00,62.45,62.56,62.45,62.55,100065.0,45.6732,45.7536,45.6732,45.7463,100065.0
2016-05-25 14:20:00,62.55,62.58,62.54,62.58,56423.0,45.7463,45.7683,45.739,45.7683,56423.0
2016-05-25 14:30:00,62.57,62.64,62.57,62.63,35124.0,45.7609,45.8121,45.7609,45.8048,35124.0
2016-05-25 14:40:00,62.63,62.65,62.55,62.55,56163.0,45.8048,45.8194,45.7463,45.7463,56163.0
2016-05-25 14:50:00,62.55,62.57,62.52,62.56,40142.0,45.7463,45.7609,45.7244,45.7536,40142.0
2016-05-25 15:00:00,62.55,62.58,62.55,62.58,53492.0,45.7463,45.7683,45.7463,45.7683,53492.0
2016-05-25 15:10:00,62.58,62.59,62.53,62.54,50344.0,45.7683,45.7756,45.7317,45.739,50344.0
2016-05-25 15:20:00,62.55,62.67,62.54,62.67,50208.0,45.7463,45.8341,45.739,45.8341,50208.0
2016-05-25 15:30:00,62.67,62.68,62.56,62.57,60901.0,45.8341,45.8414,45.7536,45.7609,60901.0
2016-05-25 15:40:00,62.55,62.57,62.39,62.4,104910.0,45.7463,45.7609,45.6293,45.6366,104910.0
2016-05-25 15:50:00,62.4,62.45,62.35,62.37,274122.0,45.6366,45.6732,45.6,45.6147,274122.0
2016-05-26 09:30:00,62.53,62.79,62.41,62.79,66675.0,45.7317,45.9218,45.6439,45.9218,66675.0
2016-05-26 09:40:00,62.79,62.97,62.77,62.96,48386.0,45.9218,46.0535,45.9072,46.0462,48386.0
2016-05-26 09:50:00,62.97,62.98,62.86,62.9,41554.0,46.0535,46.0608,45.973,46.0023,41554.0
2016-05-26 10:00:00,62.9,62.94,62.75,62.87,42654.0,46.0023,46.0315,45.8926,45.9803,42654.0
2016-05-26 10:10:00,62.84,62.96,62.83,62.91,24685.0,45.9584,46.0462,45.9511,46.0096,24685.0
2016-05-26 10:20:00,62.91,62.96,62.85,62.86,32248.0,46.0096,46.0462,45.9657,45.973,32248.0
2016-05-26 10:30:00,62.86,62.97,62.86,62.94,87615.0,45.973,46.0535,45.973,46.0315,87615.0
2016-05-26 10:40:00,62.94,63.09,62.94,63.0,45970.0,46.0315,46.1412,46.0315,46.0754,45970.0
2016-05-26 10:50:00,63.02,63.02,62.87,62.91,51517.0,46.09,46.09,45.9803,46.0096,51517.0
2016-05-26 11:00:00,62.91,62.99,62.89,62.96,34314.0,46.0096,46.0681,45.995,46.0462,34314.0
2016-05-26 11:10:00,62.96,63.0,62.94,62.98,39474.0,46.0462,46.0754,46.0315,46.0608,39474.0
2016-05-26 11:20:00,62.98,63.05,62.95,63.0,35993.0,46.0608,46.112,46.0389,46.0754,35993.0
2016-05-26 11:30:00,63.01,63.06,62.97,63.02,33331.0,46.0827,46.1193,46.0535,46.09,33331.0
2016-05-26 11:40:00,63.01,63.12,63.0,63.09,51955.0,46.0827,46.1632,46.0754,46.1412,51955.0
2016-05-26 11:50:00,63.1,63.11,63.04,63.08,27170.0,46.1486,46.1559,46.1047,46.1339,27170.0
2016-05-26 12:00:00,63.07,63.07,63.01,63.03,29276.0,46.1266,46.1266,46.0827,46.0974,29276.0
2016-05-26 12:10:00,63.04,63.04,62.93,62.93,22424.0,46.1047,46.1047,46.0242,46.0242,22424.0
2016-05-26 12:20:00,62.94,62.95,62.82,62.83,29002.0,46.0315,46.0389,45.9438,45.9511,29002.0
2016-05-26 12:30:00,62.84,62.93,62.83,62.93,27268.0,45.9584,46.0242,45.9511,46.0242,27268.0
2016-05-26 12:40:00,62.94,62.94,62.84,62.88,29276.0,46.0315,46.0315,45.9584,45.9877,29276.0
2016-05-26 12:50:00,62.89,62.9,62.84,62.88,13168.0,45.995,46.0023,45.9584,45.9877,13168.0
2016-05-26 13:00:00,62.88,62.91,62.88,62.9,14061.0,45.9877,46.0096,45.9877,46.0023,14061.0
2016-05-26 13:10:00,62.91,62.95,62.86,62.93,18219.0,46.0096,46.0389,45.973,46.0242,18219.0
2016-05-26 13:20:00,62.92,62.96,62.9,62.95,15063.0,46.0169,46.0462,46.0023,46.0389,15063.0
2016-05-26 13:30:00,62.95,62.99,62.91,62.97,26948.0,46.0389,46.0681,46.0096,46.0535,26948.0
2016-05-26 13:40:00,62.98,62.99,62.9,62.93,34624.0,46.0608,46.0681,46.0023,46.0242,34624.0
2016-05-26 13:50:00,62.94,62.94,62.88,62.93,16355.0,46.0315,46.0315,45.9877,46.0242,16355.0
2016-05-26 14:00:00,62.94,62.95,62.89,62.91,20534.0,46.0315,46.0389,45.995,46.0096,20534.0
2016-05-26 14:10:00,62.91,62.94,62.86,62.86,17707.0,46.0096,46.0315,45.973,45.973,17707.0
2016-05-26 14:20:00,62.85,62.9,62.85,62.87,31985.0,45.9657,46.0023,45.9657,45.9803,31985.0
2016-05-26 14:30:00,62.87,62.92,62.86,62.92,37711.0,45.9803,46.0169,45.973,46.0169,37711.0
2016-05-26 14:40:00,62.93,62.94,62.89,62.94,31445.0,46.0242,46.0315,45.995,46.0315,31445.0
2016-05-26 14:50:00,62.95,62.95,62.9,62.91,16360.0,46.0389,46.0389,46.0023,46.0096,16360.0
2016-05-26 15:00:00,62.9,62.94,62.9,62.92,24380.0,46.0023,46.0315,46.0023,46.0169,24380.0
2016-05-26 15:10:00,62.92,62.96,62.88,62.94,39827.0,46.0169,46.0462,45.9877,46.0315,39827.0
2016-05-26 15:20:00,62.94,62.95,62.89,62.9,25313.0,46.0315,46.0389,45.995,46.0023,25313.0
2016-05-26 15:30:00,62.9,62.92,62.87,62.89,39972.0,46.0023,46.0169,45.9803,45.995,39972.0
2016-05-26 15:40:00,62.9,62.92,62.85,62.86,51679.0,46.0023,46.0169,45.9657,45.973,51679.0
2016-05-26 15:50:00,62.86,62.88,62.81,62.87,167027.0,45.973,45.9877,45.9365,45.9803,167027.0
2016-05-27 09:30:00,62.71,63.06,62.71,63.05,55956.0,45.8633,46.1193,45.8633,46.112,55956.0
2016-05-27 09:40:00,63.04,63.12,62.97,63.06,29495.0,46.1047,46.1632,46.0535,46.1193,29495.0
2016-05-27 09:50:00,63.06,63.23,63.03,63.14,62111.0,46.1193,46.2436,46.0974,46.1778,62111.0
2016-05-27 10:00:00,63.15,63.15,62.97,63.0,35830.0,46.1851,46.1851,46.0535,46.0754,35830.0
2016-05-27 10:10:00,62.99,62.99,62.81,62.93,40846.0,46.0681,46.0681,45.9365,46.0242,40846.0
2016-05-27 10:20:00,62.94,62.94,62.82,62.87,28063.0,46.0315,46.0315,45.9438,45.9803,28063.0
2016-05-27 10:30:00,62.88,62.92,62.83,62.84,34155.0,45.9877,46.0169,45.9511,45.9584,34155.0
2016-05-27 10:40:00,62.84,62.9,62.81,62.88,26723.0,45.9584,46.0023,45.9365,45.9877,26723.0
2016-05-27 10:50:00,62.88,62.91,62.85,62.87,22027.0,45.9877,46.0096,45.9657,45.9803,22027.0
2016-05-27 11:00:00,62.86,62.95,62.86,62.94,18348.0,45.973,46.0389,45.973,46.0315,18348.0
2016-05-27 11:10:00,62.94,62.95,62.85,62.88,22591.0,46.0315,46.0389,45.9657,45.9877,22591.0
2016-05-27 11:20:00,62.87,62.93,62.83,62.93,40321.0,45.9803,46.0242,45.9511,46.0242,40321.0
2016-05-27 11:30:00,62.94,62.98,62.9,62.91,22232.0,46.0315,46.0608,46.0023,46.0096,22232.0
2016-05-27 11:40:00,62.92,62.92,62.86,62.88,34965.0,46.0169,46.0169,45.973,45.9877,34965.0
2016-05-27 11:50:00,62.89,62.91,62.86,62.88,17206.0,45.995,46.0096,45.973,45.9877,17206.0
2016-05-27 12:00:00,62.89,62.89,62.83,62.85,30594.0,45.995,45.995,45.9511,45.9657,30594.0
2016-05-27 12:10:00,62.86,62.89,62.85,62.85,19016.0,45.973,45.995,45.9657,45.9657,19016.0
2016-05-27 12:20:00,62.85,62.86,62.83,62.84,19543.0,45.9657,45.973,45.9511,45.9584,19543.0
2016-05-27 12:30:00,62.84,62.89,62.83,62.86,25849.0,45.9584,45.995,45.9511,45.973,25849.0
2016-05-27 12:40:00,62.87,62.89,62.84,62.89,9604.0,45.9803,45.995,45.9584,45.995,9604.0
2016-05-27 12:50:00,62.88,62.89,62.85,62.86,11542.0,45.9877,45.995,45.9657,45.973,11542.0
2016-05-27 13:00:00,62.87,62.91,62.83,62.84,19456.0,45.9803,46.0096,45.9511,45.9584,19456.0
2016-05-27 13:10:00,62.85,62.91,62.83,62.83,16945.0,45.9657,46.0096,45.9511,45.9511,16945.0
2016-05-27 13:20:00,62.84,62.88,62.81,62.83,13876.0,45.9584,45.9877,45.9365,45.9511,13876.0
2016-05-27 13:30:00,62.83,62.85,62.69,62.7,45421.0,45.9511,45.9657,45.8487,45.856,45421.0
2016-05-27 13:40:00,62.69,62.78,62.65,62.76,17358.0,45.8487,45.9145,45.8194,45.8999,17358.0
2016-05-27 13:50:00,62.75,62.75,62.71,62.74,19482.0,45.8926,45.8926,45.8633,45.8853,19482.0
2016-05-27 14:00:00,62.71,62.71,62.66,62.7,22302.0,45.8633,45.8633,45.8268,45.856,22302.0
2016-05-27 14:10:00,62.69,62.72,62.67,62.71,25439.0,45.8487,45.8706,45.8341,45.8633,25439.0
2016-05-27 14:20:00,62.72,62.82,62.7,62.81,26620.0,45.8706,45.9438,45.856,45.9365,26620.0
2016-05-27 14:30:00,62.81,62.88,62.75,62.76,24667.0,45.9365,45.9877,45.8926,45.8999,24667.0
2016-05-27 14:40:00,62.75,62.8,62.72,62.79,23113.0,45.8926,45.9291,45.8706,45.9218,23113.0
2016-05-27 14:50:00,62.79,62.82,62.76,62.8,33708.0,45.9218,45.9438,45.8999,45.9291,33708.0
2016-05-27 15:00:00,62.79,62.82,62.76,62.79,16884.0,45.9218,45.9438,45.8999,45.9218,16884.0
2016-05-27 15:10:00,62.78,62.8,62.74,62.77,22788.0,45.9145,45.9291,45.8853,45.9072,22788.0
2016-05-27 15:20:00,62.78,62.83,62.76,62.8,17424.0,45.9145,45.9511,45.8999,45.9291,17424.0
2016-05-27 15:30:00,62.81,62.86,62.81,62.85,26980.0,45.9365,45.973,45.9365,45.9657,26980.0
2016-05-27 15:40:00,62.85,62.9,62.83,62.83,45796.0,45.9657,46.0023,45.9511,45.9511,45796.0
2016-05-27 15:50:00,62.84,62.87,62.83,62.86,113684.0,45.9584,45.9803,45.9511,45.973,113684.0
2016-05-31 09:30:00,62.96,63.35,62.82,62.96,90104.0,46.0462,46.3314,45.9438,46.0462,90104.0
2016-05-31 09:40:00,62.96,63.07,62.87,62.87,47302.0,46.0462,46.1266,45.9803,45.9803,47302.0
2016-05-31 09:50:00,62.88,63.06,62.86,63.03,40712.0,45.9877,46.1193,45.973,46.0974,40712.0
2016-05-31 10:00:00,63.04,63.07,62.96,62.97,32634.0,46.1047,46.1266,46.0462,46.0535,32634.0
2016-05-31 10:10:00,62.97,63.06,62.96,63.03,46081.0,46.0535,46.1193,46.0462,46.0974,46081.0
2016-05-31 10:20:00,63.04,63.07,62.96,62.98,26737.0,46.1047,46.1266,46.0462,46.0608,26737.0
2016-05-31 10:30:00,62.98,63.06,62.92,62.98,49052.0,46.0608,46.1193,46.0169,46.0608,49052.0
2016-05-31 10:40:00,62.97,63.0,62.9,62.95,61223.0,46.0535,46.0754,46.0023,46.0389,61223.0
2016-05-31 10:50:00,62.95,63.01,62.94,62.96,39271.0,46.0389,46.0827,46.0315,46.0462,39271.0
2016-05-31 11:00:00,62.95,62.97,62.85,62.85,70339.0,46.0389,46.0535,45.9657,45.9657,70339.0
2016-05-31 11:10:00,62.84,62.84,62.68,62.68,32060.0,45.9584,45.9584,45.8414,45.8414,32060.0
2016-05-31 11:20:00,62.69,62.77,62.65,62.76,27056.0,45.8487,45.9072,45.8194,45.8999,27056.0
2016-05-31 11:30:00,62.76,62.77,62.71,62.77,22176.0,45.8999,45.9072,45.8633,45.9072,22176.0
2016-05-31 11:40:00,62.77,62.79,62.7,62.75,24657.0,45.9072,45.9218,45.856,45.8926,24657.0
2016-05-31 11:50:00,62.75,62.76,62.64,62.67,26459.0,45.8926,45.8999,45.8121,45.8341,26459.0
2016-05-31 12:00:00,62.66,62.71,62.65,62.7,19641.0,45.8268,45.8633,45.8194,45.856,19641.0
2016-05-31 12:10:00,62.7,62.74,62.67,62.73,24909.0,45.856,45.8853,45.8341,45.878,24909.0
2016-05-31 12:20:00,62.74,62.8,62.69,62.77,39958.0,45.8853,45.9291,45.8487,45.9072,39958.0
2016-05-31 12:30:00,62.76,62.79,62.75,62.78,35611.0,45.8999,45.9218,45.8926,45.9145,35611.0
2016-05-31 12:40:00,62.77,62.83,62.74,62.78,33420.0,45.9072,45.9511,45.8853,45.9145,33420.0
2016-05-31 12:50:00,62.78,62.85,62.78,62.8,28002.0,45.9145,45.9657,45.9145,45.9291,28002.0
2016-05-31 13:00:00,62.8,62.89,62.8,62.83,66204.0,45.9291,45.995,45.9291,45.9511,66204.0
2016-05-31 13:10:00,62.83,62.88,62.83,62.87,33403.0,45.9511,45.9877,45.9511,45.9803,33403.0
2016-05-31 13:20:00,62.87,62.92,62.77,62.85,222086.0,45.9803,46.0169,45.9072,45.9657,222086.0
2016-05-31 13:30:00,62.85,62.86,62.76,62.82,42930.0,45.9657,45.973,45.8999,45.9438,42930.0
2016-05-31 13:40:00,62.81,62.83,62.76,62.77,36225.0,45.9365,45.9511,45.8999,45.9072,36225.0
2016-05-31 13:50:00,62.77,62.79,62.75,62.77,32714.0,45.9072,45.9218,45.8926,45.9072,32714.0
2016-05-31 14:00:00,62.76,62.76,62.57,62.57,56051.0,45.8999,45.8999,45.7609,45.7609,56051.0
2016-05-31 14:10:00,62.57,62.63,62.55,62.57,54297.0,45.7609,45.8048,45.7463,45.7609,54297.0
2016-05-31 14:20:00,62.56,62.68,62.56,62.64,43460.0,45.7536,45.8414,45.7536,45.8121,43460.0
2016-05-31 14:30:00,62.64,62.68,62.61,62.66,40261.0,45.8121,45.8414,45.7902,45.8268,40261.0
2016-05-31 14:40:00,62.65,62.73,62.62,62.72,57798.0,45.8194,45.878,45.7975,45.8706,57798.0
2016-05-31 14:50:00,62.71,62.78,62.66,62.78,51336.0,45.8633,45.9145,45.8268,45.9145,51336.0
2016-05-31 15:00:00,62.77,62.78,62.74,62.77,44061.0,45.9072,45.9145,45.8853,45.9072,44061.0
2016-05-31 15:10:00,62.77,62.82,62.73,62.82,50518.0,45.9072,45.9438,45.878,45.9438,50518.0
2016-05-31 15:20:00,62.82,62.86,62.77,62.86,61787.0,45.9438,45.973,45.9072,45.973,61787.0
2016-05-31 15:30:00,62.86,62.9,62.85,62.86,69824.0,45.973,46.0023,45.9657,45.973,69824.0
2016-05-31 15:40:00,62.86,62.87,62.82,62.83,103160.0,45.973,45.9803,45.9438,45.9511,103160.0
2016-05-31 15:50:00,62.84,62.87,62.78,62.78,274726.0,45.9584,45.9803,45.9145,45.9145,274726.0
2016-06-01 09:30:00,62.77,63.13,62.65,63.03,77691.0,45.9072,46.1705,45.8194,46.0974,77691.0
2016-06-01 09:40:00,63.01,63.33,62.97,63.19,62210.0,46.0827,46.3168,46.0535,46.2144,62210.0
2016-06-01 09:50:00,63.16,63.29,63.15,63.23,29193.0,46.1924,46.2875,46.1851,46.2436,29193.0
2016-06-01 10:00:00,63.23,63.32,63.07,63.14,40477.0,46.2436,46.3095,46.1266,46.1778,40477.0
2016-06-01 10:10:00,63.14,63.18,62.96,63.03,30261.0,46.1778,46.2071,46.0462,46.0974,30261.0
2016-06-01 10:20:00,63.02,63.09,62.85,62.87,38163.0,46.09,46.1412,45.9657,45.9803,38163.0
2016-06-01 10:30:00,62.88,62.97,62.87,62.87,33938.0,45.9877,46.0535,45.9803,45.9803,33938.0
2016-06-01 10:40:00,62.87,62.89,62.79,62.87,45941.0,45.9803,45.995,45.9218,45.9803,45941.0
2016-06-01 10:50:00,62.87,62.95,62.82,62.92,40147.0,45.9803,46.0389,45.9438,46.0169,40147.0
2016-06-01 11:00:00,62.93,63.03,62.93,62.96,35582.0,46.0242,46.0974,46.0242,46.0462,35582.0
2016-06-01 11:10:00,62.96,62.97,62.84,62.85,46863.0,46.0462,46.0535,45.9584,45.9657,46863.0
2016-06-01 11:20:00,62.84,62.85,62.76,62.82,56480.0,45.9584,45.9657,45.8999,45.9438,56480.0
2016-06-01 11:30:00,62.81,62.84,62.68,62.7,31224.0,45.9365,45.9584,45.8414,45.856,31224.0
2016-06-01 11:40:00,62.69,62.78,62.66,62.78,40987.0,45.8487,45.9145,45.8268,45.9145,40987.0
2016-06-01 11:50:00,62.78,62.82,62.73,62.74,56236.0,45.9145,45.9438,45.878,45.8853,56236.0
2016-06-01 12:00:00,62.72,62.89,62.72,62.83,23401.0,45.8706,45.995,45.8706,45.9511,23401.0
2016-06-01 12:10:00,62.83,62.93,62.8,62.89,27371.0,45.9511,46.0242,45.9291,45.995,27371.0
2016-06-01 12:20:00,62.9,62.94,62.81,62.84,27899.0,46.0023,46.0315,45.9365,45.9584,27899.0
2016-06-01 12:30:00,62.83,62.84,62.71,62.71,29798.0,45.9511,45.9584,45.8633,45.8633,29798.0
2016-06-01 12:40:00,62.72,62.81,62.72,62.77,22478.0,45.8706,45.9365,45.8706,45.9072,22478.0
2016-06-01 12:50:00,62.77,62.83,62.72,62.83,27002.0,45.9072,45.9511,45.8706,45.9511,27002.0
2016-06-01 13:00:00,62.83,62.9,62.82,62.89,22502.0,45.9511,46.0023,45.9438,45.995,22502.0
2016-06-01 13:10:00,62.9,62.91,62.84,62.85,26921.0,46.0023,46.0096,45.9584,45.9657,26921.0
2016-06-01 13:20:00,62.85,62.88,62.83,62.87,17130.0,45.9657,45.9877,45.9511,45.9803,17130.0
2016-06-01 13:30:00,62.87,62.91,62.81,62.81,17877.0,45.9803,46.0096,45.9365,45.9365,17877.0
2016-06-01 13:40:00,62.81,62.87,62.8,62.87,29222.0,45.9365,45.9803,45.9291,45.9803,29222.0
2016-06-01 13:50:00,62.87,62.94,62.84,62.94,17792.0,45.9803,46.0315,45.9584,46.0315,17792.0
2016-06-01 14:00:00,62.94,62.94,62.85,62.91,30141.0,46.0315,46.0315,45.9657,46.0096,30141.0
2016-06-01 14:10:00,62.92,63.05,62.92,63.01,32939.0,46.0169,46.112,46.0169,46.0827,32939.0
2016-06-01 14:20:00,63.01,63.05,62.95,62.99,44034.0,46.0827,46.112,46.0389,46.0681,44034.0
2016-06-01 14:30:00,62.98,63.0,62.9,62.94,32143.0,46.0608,46.0754,46.0023,46.0315,32143.0
2016-06-01 14:40:00,62.94,62.98,62.91,62.97,35933.0,46.0315,46.0608,46.0096,46.0535,35933.0
2016-06-01 14:50:00,62.96,63.08,62.96,63.07,37129.0,46.0462,46.1339,46.0462,46.1266,37129.0
2016-06-01 15:00:00,63.07,63.08,62.99,63.02,54787.0,46.1266,46.1339,46.0681,46.09,54787.0
2016-06-01 15:10:00,63.0,63.07,62.96,63.04,37019.0,46.0754,46.1266,46.0462,46.1047,37019.0
2016-06-01 15:20:00,63.03,63.07,63.01,63.02,32894.0,46.0974,46.1266,46.0827,46.09,32894.0
2016-06-01 15:30:00,63.02,63.05,62.97,63.05,40913.0,46.09,46.112,46.0535,46.112,40913.0
2016-06-01 15:40:00,63.05,63.08,63.0,63.04,93658.0,46.112,46.1339,46.0754,46.1047,93658.0
2016-06-01 15:50:00,63.05,63.16,63.01,63.16,247272.0,46.112,46.1924,46.0827,46.1924,247272.0
2016-06-02 09:30:00,63.07,63.16,62.86,62.96,34851.0,46.1266,46.1924,45.973,46.0462,34851.0
2016-06-02 09:40:00,62.97,63.08,62.96,63.08,31946.0,46.0535,46.1339,46.0462,46.1339,31946.0
2016-06-02 09:50:00,63.09,63.22,63.06,63.08,24520.0,46.1412,46.2363,46.1193,46.1339,24520.0
2016-06-02 10:00:00,63.05,63.09,63.02,63.07,13219.0,46.112,46.1412,46.09,46.1266,13219.0
2016-06-02 10:10:00,63.08,63.13,62.98,63.01,24042.0,46.1339,46.1705,46.0608,46.0827,24042.0
2016-06-02 10:20:00,63.02,63.04,62.92,62.95,24996.0,46.09,46.1047,46.0169,46.0389,24996.0
2016-06-02 10:30:00,62.96,63.09,62.92,63.08,28637.0,46.0462,46.1412,46.0169,46.1339,28637.0
2016-06-02 10:40:00,63.07,63.13,63.05,63.1,30322.0,46.1266,46.1705,46.112,46.1486,30322.0
2016-06-02 10:50:00,63.1,63.1,62.97,62.97,31798.0,46.1486,46.1486,46.0535,46.0535,31798.0
2016-06-02 11:00:00,62.99,63.01,62.89,62.89,31694.0,46.0681,46.0827,45.995,45.995,31694.0
2016-06-02 11:10:00,62.89,62.95,62.83,62.9,31801.0,45.995,46.0389,45.9511,46.0023,31801.0
2016-06-02 11:20:00,62.9,63.02,62.89,63.0,50454.0,46.0023,46.09,45.995,46.0754,50454.0
2016-06-02 11:30:00,63.0,63.06,62.99,63.05,32955.0,46.0754,46.1193,46.0681,46.112,32955.0
2016-06-02 11:40:00,63.05,63.07,63.03,63.06,50549.0,46.112,46.1266,46.0974,46.1193,50549.0
2016-06-02 11:50:00,63.06,63.11,63.05,63.11,53214.0,46.1193,46.1559,46.112,46.1559,53214.0
2016-06-02 12:00:00,63.11,63.12,62.99,63.01,37792.0,46.1559,46.1632,46.0681,46.0827,37792.0
2016-06-02 12:10:00,63.02,63.06,63.01,63.04,13947.0,46.09,46.1193,46.0827,46.1047,13947.0
2016-06-02 12:20:00,63.02,63.06,63.01,63.03,33484.0,46.09,46.1193,46.0827,46.0974,33484.0
2016-06-02 12:30:00,63.03,63.04,62.99,63.04,18846.0,46.0974,46.1047,46.0681,46.1047,18846.0
2016-06-02 12:40:00,63.04,63.11,63.03,63.1,11944.0,46.1047,46.1559,46.0974,46.1486,11944.0
2016-06-02 12:50:00,63.1,63.14,63.06,63.09,27541.0,46.1486,46.1778,46.1193,46.1412,27541.0
2016-06-02 13:00:00,63.09,63.13,63.08,63.11,13900.0,46.1412,46.1705,46.1339,46.1559,13900.0
2016-06-02 13:10:00,63.1,63.11,63.07,63.1,10445.0,46.1486,46.1559,46.1266,46.1486,10445.0
2016-06-02 13:20:00,63.1,63.13,63.08,63.13,15236.0,46.1486,46.1705,46.1339,46.1705,15236.0
2016-06-02 13:30:00,63.13,63.14,63.08,63.1,25463.0,46.1705,46.1778,46.1339,46.1486,25463.0
2016-06-02 13:40:00,63.1,63.17,63.09,63.15,15970.0,46.1486,46.1998,46.1412,46.1851,15970.0
2016-06-02 13:50:00,63.15,63.21,63.14,63.17,34340.0,46.1851,46.229,46.1778,46.1998,34340.0
2016-06-02 14:00:00,63.18,63.25,63.16,63.22,30900.0,46.2071,46.2583,46.1924,46.2363,30900.0
2016-06-02 14:10:00,63.22,63.26,63.21,63.21,23128.0,46.2363,46.2656,46.229,46.229,23128.0
2016-06-02 14:20:00,63.21,63.24,63.17,63.19,14958.0,46.229,46.2509,46.1998,46.2144,14958.0
2016-06-02 14:30:00,63.2,63.22,63.16,63.19,29272.0,46.2217,46.2363,46.1924,46.2144,29272.0
2016-06-02 14:40:00,63.19,63.22,63.16,63.19,33033.0,46.2144,46.2363,46.1924,46.2144,33033.0
2016-06-02 14:50:00,63.18,63.21,63.17,63.19,44128.0,46.2071,46.229,46.1998,46.2144,44128.0
2016-06-02 15:00:00,63.18,63.2,63.11,63.13,33698.0,46.2071,46.2217,46.1559,46.1705,33698.0
2016-06-02 15:10:00,63.13,63.16,63.11,63.13,40939.0,46.1705,46.1924,46.1559,46.1705,40939.0
2016-06-02 15:20:00,63.14,63.2,63.13,63.2,22716.0,46.1778,46.2217,46.1705,46.2217,22716.0
2016-06-02 15:30:00,63.21,63.25,63.2,63.24,32300.0,46.229,46.2583,46.2217,46.2509,32300.0
2016-06-02 15:40:00,63.24,63.24,63.15,63.17,52411.0,46.2509,46.2509,46.1851,46.1998,52411.0
2016-06-02 15:50:00,63.16,63.23,63.16,63.22,140523.0,46.1924,46.2436,46.1924,46.2363,140523.0
2016-06-03 09:30:00,63.2,63.54,63.19,63.42,68214.0,46.2217,46.4704,46.2144,46.3826,68214.0
2016-06-03 09:40:00,63.43,63.71,63.43,63.7,67586.0,46.3899,46.5947,46.3899,46.5874,67586.0
2016-06-03 09:50:00,63.69,63.77,63.61,63.77,47360.0,46.5801,46.6386,46.5215,46.6386,47360.0
2016-06-03 10:00:00,63.77,63.77,63.64,63.73,41031.0,46.6386,46.6386,46.5435,46.6093,41031.0
2016-06-03 10:10:00,63.73,63.75,63.65,63.72,36337.0,46.6093,46.6239,46.5508,46.602,36337.0
2016-06-03 10:20:00,63.72,63.82,63.7,63.77,31364.0,46.602,46.6751,46.5874,46.6386,31364.0
2016-06-03 10:30:00,63.75,63.84,63.64,63.68,30369.0,46.6239,46.6898,46.5435,46.5727,30369.0
2016-06-03 10:40:00,63.7,63.82,63.69,63.76,18977.0,46.5874,46.6751,46.5801,46.6313,18977.0
2016-06-03 10:50:00,63.76,63.83,63.75,63.8,44742.0,46.6313,46.6824,46.6239,46.6605,44742.0
2016-06-03 11:00:00,63.81,63.83,63.72,63.72,66172.0,46.6678,46.6824,46.602,46.602,66172.0
2016-06-03 11:10:00,63.71,63.72,63.65,63.68,30489.0,46.5947,46.602,46.5508,46.5727,30489.0
2016-06-03 11:20:00,63.67,63.73,63.64,63.68,39192.0,46.5654,46.6093,46.5435,46.5727,39192.0
2016-06-03 11:30:00,63.69,63.76,63.69,63.76,19056.0,46.5801,46.6313,46.5801,46.6313,19056.0
2016-06-03 11:40:00,63.75,63.76,63.68,63.7,32045.0,46.6239,46.6313,46.5727,46.5874,32045.0
2016-06-03 11:50:00,63.7,63.73,63.64,63.71,33860.0,46.5874,46.6093,46.5435,46.5947,33860.0
2016-06-03 12:00:00,63.72,63.72,63.6,63.6,21179.0,46.602,46.602,46.5142,46.5142,21179.0
2016-06-03 12:10:00,63.6,63.62,63.57,63.59,60277.0,46.5142,46.5289,46.4923,46.5069,60277.0
2016-06-03 12:20:00,63.59,63.6,63.55,63.57,43215.0,46.5069,46.5142,46.4777,46.4923,43215.0
2016-06-03 12:30:00,63.57,63.62,63.57,63.59,40286.0,46.4923,46.5289,46.4923,46.5069,40286.0
2016-06-03 12:40:00,63.58,63.59,63.54,63.57,25269.0,46.4996,46.5069,46.4704,46.4923,25269.0
2016-06-03 12:50:00,63.56,63.59,63.54,63.58,18254.0,46.485,46.5069,46.4704,46.4996,18254.0
2016-06-03 13:00:00,63.58,63.63,63.57,63.62,24161.0,46.4996,46.5362,46.4923,46.5289,24161.0
2016-06-03 13:10:00,63.61,63.62,63.58,63.58,20925.0,46.5215,46.5289,46.4996,46.4996,20925.0
2016-06-03 13:20:00,63.58,63.61,63.57,63.58,39947.0,46.4996,46.5215,46.4923,46.4996,39947.0
2016-06-03 13:30:00,63.58,63.61,63.55,63.6,27036.0,46.4996,46.5215,46.4777,46.5142,27036.0
2016-06-03 13:40:00,63.6,63.66,63.59,63.59,31091.0,46.5142,46.5581,46.5069,46.5069,31091.0
2016-06-03 13:50:00,63.59,63.61,63.56,63.59,30793.0,46.5069,46.5215,46.485,46.5069,30793.0
2016-06-03 14:00:00,63.6,63.64,63.59,63.64,21359.0,46.5142,46.5435,46.5069,46.5435,21359.0
2016-06-03 14:10:00,63.63,63.64,63.56,63.57,27888.0,46.5362,46.5435,46.485,46.4923,27888.0
2016-06-03 14:20:00,63.57,63.64,63.57,63.63,31361.0,46.4923,46.5435,46.4923,46.5362,31361.0
2016-06-03 14:30:00,63.63,63.7,63.62,63.66,25035.0,46.5362,46.5874,46.5289,46.5581,25035.0
2016-06-03 14:40:00,63.66,63.7,63.65,63.67,23215.0,46.5581,46.5874,46.5508,46.5654,23215.0
2016-06-03 14:50:00,63.66,63.71,63.64,63.64,33128.0,46.5581,46.5947,46.5435,46.5435,33128.0
2016-06-03 15:00:00,63.64,63.65,63.59,63.6,23097.0,46.5435,46.5508,46.5069,46.5142,23097.0
2016-06-03 15:10:00,63.6,63.61,63.57,63.6,30906.0,46.5142,46.5215,46.4923,46.5142,30906.0
2016-06-03 15:20:00,63.59,63.63,63.57,63.6,31802.0,46.5069,46.5362,46.4923,46.5142,31802.0
2016-06-03 15:30:00,63.6,63.63,63.57,63.63,31242.0,46.5142,46.5362,46.4923,46.5362,31242.0
2016-06-03 15:40:00,63.64,63.68,63.62,63.64,73792.0,46.5435,46.5727,46.5289,46.5435,73792.0
2016-06-03 15:50:00,63.65,63.71,63.64,63.69,179447.0,46.5508,46.5947,46.5435,46.5801,179447.0
2016-06-06 09:30:00,63.66,63.89,63.55,63.66,54066.0,46.5581,46.7263,46.4777,46.5581,54066.0
2016-06-06 09:40:00,63.66,63.79,63.54,63.56,38883.0,46.5581,46.6532,46.4704,46.485,38883.0
2016-06-06 09:50:00,63.56,63.81,63.56,63.81,51053.0,46.485,46.6678,46.485,46.6678,51053.0
2016-06-06 10:00:00,63.81,63.84,63.67,63.72,29014.0,46.6678,46.6898,46.5654,46.602,29014.0
2016-06-06 10:10:00,63.73,63.78,63.67,63.78,49304.0,46.6093,46.6459,46.5654,46.6459,49304.0
2016-06-06 10:20:00,63.79,63.84,63.72,63.77,51481.0,46.6532,46.6898,46.602,46.6386,51481.0
2016-06-06 10:30:00,63.78,63.79,63.67,63.68,25447.0,46.6459,46.6532,46.5654,46.5727,25447.0
2016-06-06 10:40:00,63.67,63.73,63.65,63.65,24301.0,46.5654,46.6093,46.5508,46.5508,24301.0
2016-06-06 10:50:00,63.64,63.68,63.62,63.64,24258.0,46.5435,46.5727,46.5289,46.5435,24258.0
2016-06-06 11:00:00,63.64,63.64,63.56,63.62,32409.0,46.5435,46.5435,46.485,46.5289,32409.0
2016-06-06 11:10:00,63.62,63.62,63.56,63.56,23460.0,46.5289,46.5289,46.485,46.485,23460.0
2016-06-06 11:20:00,63.56,63.6,63.54,63.57,37157.0,46.485,46.5142,46.4704,46.4923,37157.0
2016-06-06 11:30:00,63.56,63.57,63.5,63.56,36151.0,46.485,46.4923,46.4411,46.485,36151.0
2016-06-06 11:40:00,63.57,63.59,63.52,63.52,29555.0,46.4923,46.5069,46.4557,46.4557,29555.0
2016-06-06 11:50:00,63.53,63.58,63.47,63.49,20435.0,46.463,46.4996,46.4192,46.4338,20435.0
2016-06-06 12:00:00,63.5,63.52,63.41,63.43,30729.0,46.4411,46.4557,46.3753,46.3899,30729.0
2016-06-06 12:10:00,63.44,63.44,63.36,63.38,61086.0,46.3972,46.3972,46.3387,46.3533,61086.0
2016-06-06 12:20:00,63.39,63.4,63.3,63.37,26554.0,46.3606,46.368,46.2948,46.346,26554.0
2016-06-06 12:30:00,63.36,63.45,63.27,63.4,20004.0,46.3387,46.4045,46.2729,46.368,20004.0
2016-06-06 12:40:00,63.4,63.44,63.36,63.36,15812.0,46.368,46.3972,46.3387,46.3387,15812.0
2016-06-06 12:50:00,63.36,63.39,63.28,63.37,28253.0,46.3387,46.3606,46.2802,46.346,28253.0
2016-06-06 13:00:00,63.37,63.47,63.34,63.45,25265.0,46.346,46.4192,46.3241,46.4045,25265.0
2016-06-06 13:10:00,63.46,63.54,63.45,63.52,28457.0,46.4118,46.4704,46.4045,46.4557,28457.0
2016-06-06 13:20:00,63.51,63.52,63.45,63.52,20090.0,46.4484,46.4557,46.4045,46.4557,20090.0
2016-06-06 13:30:00,63.51,63.53,63.47,63.47,28649.0,46.4484,46.463,46.4192,46.4192,28649.0
2016-06-06 13:40:00,63.47,63.49,63.43,63.44,18897.0,46.4192,46.4338,46.3899,46.3972,18897.0
2016-06-06 13:50:00,63.44,63.58,63.44,63.57,21439.0,46.3972,46.4996,46.3972,46.4923,21439.0
2016-06-06 14:00:00,63.57,63.57,63.52,63.56,21056.0,46.4923,46.4923,46.4557,46.485,21056.0
2016-06-06 14:10:00,63.57,63.68,63.56,63.65,31181.0,46.4923,46.5727,46.485,46.5508,31181.0
2016-06-06 14:20:00,63.65,63.67,63.63,63.64,27697.0,46.5508,46.5654,46.5362,46.5435,27697.0
2016-06-06 14:30:00,63.63,63.67,63.58,63.59,42981.0,46.5362,46.5654,46.4996,46.5069,42981.0
2016-06-06 14:40:00,63.59,63.61,63.53,63.55,43940.0,46.5069,46.5215,46.463,46.4777,43940.0
2016-06-06 14:50:00,63.56,63.59,63.55,63.56,24471.0,46.485,46.5069,46.4777,46.485,24471.0
2016-06-06 15:00:00,63.55,63.58,63.53,63.54,25128.0,46.4777,46.4996,46.463,46.4704,25128.0
2016-06-06 15:10:00,63.54,63.56,63.47,63.49,28392.0,46.4704,46.485,46.4192,46.4338,28392.0
2016-06-06 15:20:00,63.48,63.51,63.46,63.48,19212.0,46.4265,46.4484,46.4118,46.4265,19212.0
2016-06-06 15:30:00,63.48,63.59,63.48,63.57,38747.0,46.4265,46.5069,46.4265,46.4923,38747.0
2016-06-06 15:40:00,63.56,63.6,63.53,63.56,72538.0,46.485,46.5142,46.463,46.485,72538.0
2016-06-06 15:50:00,63.55,63.59,63.52,63.56,127337.0,46.4777,46.5069,46.4557,46.485,127337.0
2016-06-07 09:30:00,63.68,63.84,63.66,63.71,40596.0,46.5727,46.6898,46.5581,46.5947,40596.0
2016-06-07 09:40:00,63.71,63.84,63.63,63.78,21842.0,46.5947,46.6898,46.5362,46.6459,21842.0
2016-06-07 09:50:00,63.78,63.87,63.75,63.82,16009.0,46.6459,46.7117,46.6239,46.6751,16009.0
2016-06-07 10:00:00,63.81,63.86,63.76,63.8,19391.0,46.6678,46.7044,46.6313,46.6605,19391.0
2016-06-07 10:10:00,63.8,63.8,63.66,63.66,13046.0,46.6605,46.6605,46.5581,46.5581,13046.0
2016-06-07 10:20:00,63.66,63.73,63.65,63.68,21479.0,46.5581,46.6093,46.5508,46.5727,21479.0
2016-06-07 10:30:00,63.69,63.8,63.69,63.78,36553.0,46.5801,46.6605,46.5801,46.6459,36553.0
2016-06-07 10:40:00,63.78,63.84,63.77,63.81,36196.0,46.6459,46.6898,46.6386,46.6678,36196.0
2016-06-07 10:50:00,63.81,63.86,63.79,63.82,28584.0,46.6678,46.7044,46.6532,46.6751,28584.0
2016-06-07 11:00:00,63.84,63.94,63.84,63.92,48815.0,46.6898,46.7629,46.6898,46.7483,48815.0
2016-06-07 11:10:00,63.93,63.96,63.89,63.92,17759.0,46.7556,46.7775,46.7263,46.7483,17759.0
2016-06-07 11:20:00,63.92,64.0,63.88,64.0,38869.0,46.7483,46.8068,46.719,46.8068,38869.0
2016-06-07 11:30:00,64.0,64.08,63.96,64.02,115569.0,46.8068,46.8653,46.7775,46.8214,115569.0
2016-06-07 11:40:00,64.02,64.08,64.01,64.06,40779.0,46.8214,46.8653,46.8141,46.8507,40779.0
2016-06-07 11:50:00,64.06,64.07,63.98,64.06,22471.0,46.8507,46.858,46.7921,46.8507,22471.0
2016-06-07 12:00:00,64.07,64.09,64.02,64.08,54306.0,46.858,46.8726,46.8214,46.8653,54306.0
2016-06-07 12:10:00,64.09,64.17,64.07,64.14,64008.0,46.8726,46.9311,46.858,46.9092,64008.0
2016-06-07 12:20:00,64.13,64.14,64.1,64.11,23111.0,46.9019,46.9092,46.8799,46.8872,23111.0
2016-06-07 12:30:00,64.11,64.14,64.06,64.08,34793.0,46.8872,46.9092,46.8507,46.8653,34793.0
2016-06-07 12:40:00,64.07,64.09,64.03,64.05,21228.0,46.858,46.8726,46.8287,46.8433,21228.0
2016-06-07 12:50:00,64.04,64.06,64.02,64.05,26452.0,46.836,46.8507,46.8214,46.8433,26452.0
2016-06-07 13:00:00,64.05,64.08,64.04,64.06,19201.0,46.8433,46.8653,46.836,46.8507,19201.0
2016-06-07 13:10:00,64.06,64.1,64.05,64.1,28099.0,46.8507,46.8799,46.8433,46.8799,28099.0
2016-06-07 13:20:00,64.11,64.13,64.09,64.11,21448.0,46.8872,46.9019,46.8726,46.8872,21448.0
2016-06-07 13:30:00,64.1,64.11,64.06,64.1,34015.0,46.8799,46.8872,46.8507,46.8799,34015.0
2016-06-07 13:40:00,64.1,64.14,64.1,64.11,20849.0,46.8799,46.9092,46.8799,46.8872,20849.0
2016-06-07 13:50:00,64.1,64.1,64.04,64.05,53851.0,46.8799,46.8799,46.836,46.8433,53851.0
2016-06-07 14:00:00,64.04,64.08,64.03,64.07,26707.0,46.836,46.8653,46.8287,46.858,26707.0
2016-06-07 14:10:00,64.07,64.1,64.06,64.09,36861.0,46.858,46.8799,46.8507,46.8726,36861.0
2016-06-07 14:20:00,64.09,64.12,64.08,64.09,34852.0,46.8726,46.8945,46.8653,46.8726,34852.0
2016-06-07 14:30:00,64.08,64.12,64.04,64.06,41420.0,46.8653,46.8945,46.836,46.8507,41420.0
2016-06-07 14:40:00,64.06,64.08,64.05,64.06,38225.0,46.8507,46.8653,46.8433,46.8507,38225.0
2016-06-07 14:50:00,64.06,64.07,64.0,64.04,21977.0,46.8507,46.858,46.8068,46.836,21977.0
2016-06-07 15:00:00,64.05,64.09,64.04,64.07,29185.0,46.8433,46.8726,46.836,46.858,29185.0
2016-06-07 15:10:00,64.07,64.08,64.01,64.06,32700.0,46.858,46.8653,46.8141,46.8507,32700.0
2016-06-07 15:20:00,64.06,64.07,64.02,64.06,39110.0,46.8507,46.858,46.8214,46.8507,39110.0
2016-06-07 15:30:00,64.06,64.1,64.02,64.06,55675.0,46.8507,46.8799,46.8214,46.8507,55675.0
2016-06-07 15:40:00,64.05,64.05,63.94,63.94,80730.0,46.8433,46.8433,46.7629,46.7629,80730.0
2016-06-07 15:50:00,63.95,64.04,63.94,64.02,142575.0,46.7702,46.836,46.7629,46.8214,142575.0
2016-06-08 09:30:00,64.0,64.08,63.83,63.9,76016.0,46.8068,46.8653,46.6824,46.7336,76016.0
2016-06-08 09:40:00,63.9,64.04,63.87,63.97,42382.0,46.7336,46.836,46.7117,46.7848,42382.0
2016-06-08 09:50:00,63.96,64.01,63.89,63.97,54432.0,46.7775,46.8141,46.7263,46.7848,54432.0
2016-06-08 10:00:00,63.96,64.04,63.9,63.98,41426.0,46.7775,46.836,46.7336,46.7921,41426.0
2016-06-08 10:10:00,63.98,64.01,63.89,63.9,45544.0,46.7921,46.8141,46.7263,46.7336,45544.0
2016-06-08 10:20:00,63.91,64.03,63.91,63.96,61257.0,46.741,46.8287,46.741,46.7775,61257.0
2016-06-08 10:30:00,63.96,64.04,63.95,63.98,36580.0,46.7775,46.836,46.7702,46.7921,36580.0
2016-06-08 10:40:00,63.98,63.99,63.9,63.94,33641.0,46.7921,46.7995,46.7336,46.7629,33641.0
2016-06-08 10:50:00,63.94,64.04,63.94,63.97,54573.0,46.7629,46.836,46.7629,46.7848,54573.0
2016-06-08 11:00:00,63.97,64.04,63.96,64.02,32595.0,46.7848,46.836,46.7775,46.8214,32595.0
2016-06-08 11:10:00,64.02,64.06,64.01,64.03,60995.0,46.8214,46.8507,46.8141,46.8287,60995.0
2016-06-08 11:20:00,64.03,64.17,64.02,64.15,29544.0,46.8287,46.9311,46.8214,46.9165,29544.0
2016-06-08 11:30:00,64.15,64.16,64.05,64.06,38887.0,46.9165,46.9238,46.8433,46.8507,38887.0
2016-06-08 11:40:00,64.08,64.16,64.08,64.15,23226.0,46.8653,46.9238,46.8653,46.9165,23226.0
2016-06-08 11:50:00,64.15,64.18,64.14,64.16,30188.0,46.9165,46.9384,46.9092,46.9238,30188.0
2016-06-08 12:00:00,64.16,64.2,64.15,64.19,23993.0,46.9238,46.953,46.9165,46.9457,23993.0
2016-06-08 12:10:00,64.19,64.23,64.19,64.2,20069.0,46.9457,46.975,46.9457,46.953,20069.0
2016-06-08 12:20:00,64.2,64.22,64.2,64.2,27222.0,46.953,46.9677,46.953,46.953,27222.0
2016-06-08 12:30:00,64.19,64.2,64.14,64.14,20841.0,46.9457,46.953,46.9092,46.9092,20841.0
2016-06-08 12:40:00,64.13,64.14,64.1,64.12,34125.0,46.9019,46.9092,46.8799,46.8945,34125.0
2016-06-08 12:50:00,64.13,64.15,64.11,64.15,22483.0,46.9019,46.9165,46.8872,46.9165,22483.0
2016-06-08 13:00:00,64.15,64.18,64.14,64.17,25701.0,46.9165,46.9384,46.9092,46.9311,25701.0
2016-06-08 13:10:00,64.17,64.24,64.15,64.23,24726.0,46.9311,46.9823,46.9165,46.975,24726.0
2016-06-08 13:20:00,64.23,64.23,64.18,64.18,35120.0,46.975,46.975,46.9384,46.9384,35120.0
2016-06-08 13:30:00,64.19,64.22,64.18,64.2,23895.0,46.9457,46.9677,46.9384,46.953,23895.0
2016-06-08 13:40:00,64.2,64.26,64.2,64.25,26299.0,46.953,46.9969,46.953,46.9896,26299.0
2016-06-08 13:50:00,64.25,64.32,64.25,64.31,30647.0,46.9896,47.0408,46.9896,47.0335,30647.0
2016-06-08 14:00:00,64.3,64.35,64.3,64.34,51724.0,47.0262,47.0628,47.0262,47.0554,51724.0
2016-06-08 14:10:00,64.34,64.4,64.33,64.38,65476.0,47.0554,47.0993,47.0481,47.0847,65476.0
2016-06-08 14:20:00,64.39,64.44,64.35,64.44,127956.0,47.092,47.1286,47.0628,47.1286,127956.0
2016-06-08 14:30:00,64.43,64.46,64.4,64.45,46825.0,47.1213,47.1432,47.0993,47.1359,46825.0
2016-06-08 14:40:00,64.45,64.48,64.44,64.45,35643.0,47.1359,47.1578,47.1286,47.1359,35643.0
2016-06-08 14:50:00,64.45,64.49,64.44,64.46,56700.0,47.1359,47.1651,47.1286,47.1432,56700.0
2016-06-08 15:00:00,64.45,64.46,64.38,64.4,108526.0,47.1359,47.1432,47.0847,47.0993,108526.0
2016-06-08 15:10:00,64.41,64.41,64.35,64.37,52040.0,47.1066,47.1066,47.0628,47.0774,52040.0
2016-06-08 15:20:00,64.37,64.39,64.33,64.36,52350.0,47.0774,47.092,47.0481,47.0701,52350.0
2016-06-08 15:30:00,64.36,64.38,64.35,64.38,56805.0,47.0701,47.0847,47.0628,47.0847,56805.0
2016-06-08 15:40:00,64.38,64.45,64.36,64.42,75185.0,47.0847,47.1359,47.0701,47.1139,75185.0
2016-06-08 15:50:00,64.42,64.44,64.37,64.44,219690.0,47.1139,47.1286,47.0774,47.1286,219690.0
2016-06-09 09:30:00,64.43,64.66,64.35,64.65,86935.0,47.1213,47.2895,47.0628,47.2822,86935.0
2016-06-09 09:40:00,64.64,64.64,64.47,64.49,21242.0,47.2748,47.2748,47.1505,47.1651,21242.0
2016-06-09 09:50:00,64.5,64.65,64.43,64.64,25992.0,47.1725,47.2822,47.1213,47.2748,25992.0
2016-06-09 10:00:00,64.63,64.63,64.5,64.57,42393.0,47.2675,47.2675,47.1725,47.2236,42393.0
2016-06-09 10:10:00,64.57,64.6,64.51,64.58,42617.0,47.2236,47.2456,47.1798,47.231,42617.0
2016-06-09 10:20:00,64.58,64.74,64.54,64.71,33024.0,47.231,47.348,47.2017,47.326,33024.0
2016-06-09 10:30:00,64.71,64.78,64.66,64.74,39485.0,47.326,47.3772,47.2895,47.348,39485.0
2016-06-09 10:40:00,64.74,64.86,64.74,64.8,45544.0,47.348,47.4357,47.348,47.3919,45544.0
2016-06-09 10:50:00,64.8,64.81,64.73,64.75,24084.0,47.3919,47.3992,47.3407,47.3553,24084.0
2016-06-09 11:00:00,64.75,64.81,64.7,64.81,48915.0,47.3553,47.3992,47.3187,47.3992,48915.0
2016-06-09 11:10:00,64.81,64.85,64.75,64.83,30037.0,47.3992,47.4284,47.3553,47.4138,30037.0
2016-06-09 11:20:00,64.83,64.83,64.76,64.77,21654.0,47.4138,47.4138,47.3626,47.3699,21654.0
2016-06-09 11:30:00,64.76,64.79,64.73,64.78,45713.0,47.3626,47.3845,47.3407,47.3772,45713.0
2016-06-09 11:40:00,64.78,64.79,64.73,64.78,17122.0,47.3772,47.3845,47.3407,47.3772,17122.0
2016-06-09 11:50:00,64.79,64.79,64.71,64.71,32597.0,47.3845,47.3845,47.326,47.326,32597.0
2016-06-09 12:00:00,64.72,64.78,64.68,64.76,33595.0,47.3334,47.3772,47.3041,47.3626,33595.0
2016-06-09 12:10:00,64.76,64.76,64.71,64.74,19027.0,47.3626,47.3626,47.326,47.348,19027.0
2016-06-09 12:20:00,64.75,64.77,64.74,64.76,30865.0,47.3553,47.3699,47.348,47.3626,30865.0
2016-06-09 12:30:00,64.76,64.84,64.75,64.84,16761.0,47.3626,47.4211,47.3553,47.4211,16761.0
2016-06-09 12:40:00,64.83,64.84,64.78,64.82,14280.0,47.4138,47.4211,47.3772,47.4065,14280.0
2016-06-09 12:50:00,64.81,64.89,64.79,64.89,28553.0,47.3992,47.4577,47.3845,47.4577,28553.0
2016-06-09 13:00:00,64.88,64.92,64.86,64.91,29447.0,47.4504,47.4796,47.4357,47.4723,29447.0
2016-06-09 13:10:00,64.91,64.95,64.87,64.94,44727.0,47.4723,47.5016,47.4431,47.4943,44727.0
2016-06-09 13:20:00,64.94,64.97,64.92,64.96,29895.0,47.4943,47.5162,47.4796,47.5089,29895.0
2016-06-09 13:30:00,64.95,65.0,64.94,64.99,31525.0,47.5016,47.5381,47.4943,47.5308,31525.0
2016-06-09 13:40:00,64.99,65.03,64.98,65.02,48522.0,47.5308,47.5601,47.5235,47.5528,48522.0
2016-06-09 13:50:00,65.02,65.09,64.99,65.07,50038.0,47.5528,47.604,47.5308,47.5893,50038.0
2016-06-09 14:00:00,65.07,65.09,65.04,65.04,27802.0,47.5893,47.604,47.5674,47.5674,27802.0
2016-06-09 14:10:00,65.04,65.09,65.03,65.06,37431.0,47.5674,47.604,47.5601,47.582,37431.0
2016-06-09 14:20:00,65.06,65.06,65.02,65.03,25504.0,47.582,47.582,47.5528,47.5601,25504.0
2016-06-09 14:30:00,65.03,65.09,65.02,65.08,38215.0,47.5601,47.604,47.5528,47.5966,38215.0
2016-06-09 14:40:00,65.08,65.11,65.06,65.1,29450.0,47.5966,47.6186,47.582,47.6113,29450.0
2016-06-09 14:50:00,65.09,65.1,65.05,65.07,35622.0,47.604,47.6113,47.5747,47.5893,35622.0
2016-06-09 15:00:00,65.08,65.12,65.08,65.12,39834.0,47.5966,47.6259,47.5966,47.6259,39834.0
2016-06-09 15:10:00,65.11,65.19,65.09,65.18,271212.0,47.6186,47.6771,47.604,47.6698,271212.0
2016-06-09 15:20:00,65.18,65.22,65.14,65.2,83464.0,47.6698,47.699,47.6405,47.6844,83464.0
2016-06-09 15:30:00,65.21,65.32,65.2,65.31,81063.0,47.6917,47.7722,47.6844,47.7649,81063.0
2016-06-09 15:40:00,65.32,65.39,65.32,65.36,106621.0,47.7722,47.8234,47.7722,47.8014,106621.0
2016-06-09 15:50:00,65.36,65.39,65.34,65.35,384080.0,47.8014,47.8234,47.7868,47.7941,384080.0
2016-06-10 09:30:00,65.06,65.5,65.01,65.34,158152.0,47.582,47.9038,47.5454,47.7868,158152.0
2016-06-10 09:40:00,65.36,65.37,65.11,65.25,114305.0,47.8014,47.8087,47.6186,47.721,114305.0
2016-06-10 09:50:00,65.27,65.38,65.14,65.35,94903.0,47.7356,47.816,47.6405,47.7941,94903.0
2016-06-10 10:00:00,65.34,65.4,65.16,65.19,64120.0,47.7868,47.8307,47.6551,47.6771,64120.0
2016-06-10 10:10:00,65.19,65.4,65.16,65.39,100224.0,47.6771,47.8307,47.6551,47.8234,100224.0
2016-06-10 10:20:00,65.39,65.47,65.36,65.36,51321.0,47.8234,47.8819,47.8014,47.8014,51321.0
2016-06-10 10:30:00,65.36,65.49,65.32,65.4,46912.0,47.8014,47.8965,47.7722,47.8307,46912.0
2016-06-10 10:40:00,65.39,65.39,65.25,65.32,67641.0,47.8234,47.8234,47.721,47.7722,67641.0
2016-06-10 10:50:00,65.32,65.42,65.32,65.39,57693.0,47.7722,47.8453,47.7722,47.8234,57693.0
2016-06-10 11:00:00,65.39,65.43,65.35,65.36,45969.0,47.8234,47.8526,47.7941,47.8014,45969.0
2016-06-10 11:10:00,65.37,65.4,65.27,65.33,52929.0,47.8087,47.8307,47.7356,47.7795,52929.0
2016-06-10 11:20:00,65.33,65.33,65.23,65.27,41342.0,47.7795,47.7795,47.7063,47.7356,41342.0
2016-06-10 11:30:00,65.27,65.31,65.25,65.26,46500.0,47.7356,47.7649,47.721,47.7283,46500.0
2016-06-10 11:40:00,65.27,65.32,65.19,65.23,31174.0,47.7356,47.7722,47.6771,47.7063,31174.0
2016-06-10 11:50:00,65.23,65.35,65.2,65.35,26844.0,47.7063,47.7941,47.6844,47.7941,26844.0
2016-06-10 12:00:00,65.35,65.35,65.22,65.23,18606.0,47.7941,47.7941,47.699,47.7063,18606.0
2016-06-10 12:10:00,65.22,65.23,65.11,65.15,40465.0,47.699,47.7063,47.6186,47.6478,40465.0
2016-06-10 12:20:00,65.15,65.2,65.09,65.12,50324.0,47.6478,47.6844,47.604,47.6259,50324.0
2016-06-10 12:30:00,65.11,65.2,65.06,65.19,32688.0,47.6186,47.6844,47.582,47.6771,32688.0
2016-06-10 12:40:00,65.18,65.19,65.13,65.16,28521.0,47.6698,47.6771,47.6332,47.6551,28521.0
2016-06-10 12:50:00,65.15,65.24,65.14,65.21,14310.0,47.6478,47.7137,47.6405,47.6917,14310.0
2016-06-10 13:00:00,65.22,65.22,65.15,65.19,17990.0,47.699,47.699,47.6478,47.6771,17990.0
2016-06-10 13:10:00,65.18,65.21,65.16,65.16,26900.0,47.6698,47.6917,47.6551,47.6551,26900.0
2016-06-10 13:20:00,65.17,65.21,65.14,65.2,15539.0,47.6625,47.6917,47.6405,47.6844,15539.0
2016-06-10 13:30:00,65.2,65.21,65.09,65.09,34282.0,47.6844,47.6917,47.604,47.604,34282.0
2016-06-10 13:40:00,65.1,65.14,65.03,65.08,41852.0,47.6113,47.6405,47.5601,47.5966,41852.0
2016-06-10 13:50:00,65.07,65.14,65.05,65.13,26490.0,47.5893,47.6405,47.5747,47.6332,26490.0
2016-06-10 14:00:00,65.13,65.14,65.07,65.11,33279.0,47.6332,47.6405,47.5893,47.6186,33279.0
2016-06-10 14:10:00,65.1,65.11,65.06,65.08,37151.0,47.6113,47.6186,47.582,47.5966,37151.0
2016-06-10 14:20:00,65.07,65.18,65.06,65.17,47652.0,47.5893,47.6698,47.582,47.6625,47652.0
2016-06-10 14:30:00,65.17,65.19,65.13,65.16,40496.0,47.6625,47.6771,47.6332,47.6551,40496.0
2016-06-10 14:40:00,65.15,65.16,65.12,65.13,39973.0,47.6478,47.6551,47.6259,47.6332,39973.0
2016-06-10 14:50:00,65.12,65.14,65.09,65.14,30308.0,47.6259,47.6405,47.604,47.6405,30308.0
2016-06-10 15:00:00,65.14,65.15,65.1,65.14,30650.0,47.6405,47.6478,47.6113,47.6405,30650.0
2016-06-10 15:10:00,65.14,65.17,65.08,65.17,46785.0,47.6405,47.6625,47.5966,47.6625,46785.0
2016-06-10 15:20:00,65.17,65.2,65.15,65.2,42873.0,47.6625,47.6844,47.6478,47.6844,42873.0
2016-06-10 15:30:00,65.21,65.28,65.2,65.27,62322.0,47.6917,47.7429,47.6844,47.7356,62322.0
2016-06-10 15:40:00,65.27,65.42,65.26,65.42,80273.0,47.7356,47.8453,47.7283,47.8453,80273.0
2016-06-10 15:50:00,65.41,65.46,65.35,65.42,248915.0,47.838,47.8746,47.7941,47.8453,248915.0
2016-06-13 09:30:00,65.16,65.5,65.0,65.3,152459.0,47.6551,47.9038,47.5381,47.7575,152459.0
2016-06-13 09:40:00,65.28,65.36,65.07,65.08,88646.0,47.7429,47.8014,47.5893,47.5966,88646.0
2016-06-13 09:50:00,65.08,65.37,65.08,65.3,38992.0,47.5966,47.8087,47.5966,47.7575,38992.0
2016-06-13 10:00:00,65.33,65.34,65.06,65.12,37404.0,47.7795,47.7868,47.582,47.6259,37404.0
2016-06-13 10:10:00,65.12,65.26,65.12,65.15,52506.0,47.6259,47.7283,47.6259,47.6478,52506.0
2016-06-13 10:20:00,65.15,65.18,65.03,65.11,40542.0,47.6478,47.6698,47.5601,47.6186,40542.0
2016-06-13 10:30:00,65.11,65.15,64.98,64.99,40221.0,47.6186,47.6478,47.5235,47.5308,40221.0
2016-06-13 10:40:00,64.99,65.03,64.93,64.97,46142.0,47.5308,47.5601,47.4869,47.5162,46142.0
2016-06-13 10:50:00,64.97,65.06,64.95,65.01,35430.0,47.5162,47.582,47.5016,47.5454,35430.0
2016-06-13 11:00:00,65.01,65.04,64.93,64.95,37499.0,47.5454,47.5674,47.4869,47.5016,37499.0
2016-06-13 11:10:00,64.94,64.98,64.85,64.86,34466.0,47.4943,47.5235,47.4284,47.4357,34466.0
2016-06-13 11:20:00,64.85,64.91,64.84,64.91,48708.0,47.4284,47.4723,47.4211,47.4723,48708.0
2016-06-13 11:30:00,64.9,64.94,64.73,64.75,25638.0,47.465,47.4943,47.3407,47.3553,25638.0
2016-06-13 11:40:00,64.74,64.82,64.73,64.79,18448.0,47.348,47.4065,47.3407,47.3845,18448.0
2016-06-13 11:50:00,64.79,64.83,64.76,64.81,49055.0,47.3845,47.4138,47.3626,47.3992,49055.0
2016-06-13 12:00:00,64.81,64.85,64.78,64.8,46170.0,47.3992,47.4284,47.3772,47.3919,46170.0
2016-06-13 12:10:00,64.8,64.88,64.79,64.84,23148.0,47.3919,47.4504,47.3845,47.4211,23148.0
2016-06-13 12:20:00,64.84,64.95,64.8,64.92,50804.0,47.4211,47.5016,47.3919,47.4796,50804.0
2016-06-13 12:30:00,64.92,64.94,64.87,64.91,21663.0,47.4796,47.4943,47.4431,47.4723,21663.0
2016-06-13 12:40:00,64.92,65.01,64.92,64.96,19279.0,47.4796,47.5454,47.4796,47.5089,19279.0
2016-06-13 12:50:00,64.96,65.06,64.96,65.02,20185.0,47.5089,47.582,47.5089,47.5528,20185.0
2016-06-13 13:00:00,65.02,65.05,64.97,64.97,13667.0,47.5528,47.5747,47.5162,47.5162,13667.0
2016-06-13 13:10:00,64.98,65.0,64.92,64.93,19577.0,47.5235,47.5381,47.4796,47.4869,19577.0
2016-06-13 13:20:00,64.93,64.99,64.93,64.99,17697.0,47.4869,47.5308,47.4869,47.5308,17697.0
2016-06-13 13:30:00,64.99,65.0,64.9,64.93,22148.0,47.5308,47.5381,47.465,47.4869,22148.0
2016-06-13 13:40:00,64.93,65.06,64.92,65.01,21867.0,47.4869,47.582,47.4796,47.5454,21867.0
2016-06-13 13:50:00,65.01,65.02,64.95,64.99,53318.0,47.5454,47.5528,47.5016,47.5308,53318.0
2016-06-13 14:00:00,64.99,65.06,64.96,65.05,39396.0,47.5308,47.582,47.5089,47.5747,39396.0
2016-06-13 14:10:00,65.05,65.12,65.05,65.08,34141.0,47.5747,47.6259,47.5747,47.5966,34141.0
2016-06-13 14:20:00,65.08,65.08,65.03,65.04,38466.0,47.5966,47.5966,47.5601,47.5674,38466.0
2016-06-13 14:30:00,65.04,65.1,65.03,65.06,31696.0,47.5674,47.6113,47.5601,47.582,31696.0
2016-06-13 14:40:00,65.06,65.14,65.03,65.06,63504.0,47.582,47.6405,47.5601,47.582,63504.0
2016-06-13 14:50:00,65.06,65.06,64.96,64.97,33613.0,47.582,47.582,47.5089,47.5162,33613.0
2016-06-13 15:00:00,64.96,64.98,64.83,64.83,54441.0,47.5089,47.5235,47.4138,47.4138,54441.0
2016-06-13 15:10:00,64.83,64.9,64.8,64.9,43259.0,47.4138,47.465,47.3919,47.465,43259.0
2016-06-13 15:20:00,64.9,64.99,64.88,64.98,58500.0,47.465,47.5308,47.4504,47.5235,58500.0
2016-06-13 15:30:00,64.98,65.01,64.91,64.94,78646.0,47.5235,47.5454,47.4723,47.4943,78646.0
2016-06-13 15:40:00,64.94,64.95,64.82,64.83,80402.0,47.4943,47.5016,47.4065,47.4138,80402.0
2016-06-13 15:50:00,64.84,64.88,64.81,64.85,159271.0,47.4211,47.4504,47.3992,47.4284,159271.0
2016-06-14 09:30:00,64.64,64.84,64.57,64.66,72003.0,47.2748,47.4211,47.2236,47.2895,72003.0
2016-06-14 09:40:00,64.66,64.71,64.47,64.47,49807.0,47.2895,47.326,47.1505,47.1505,49807.0
2016-06-14 09:50:00,64.49,64.58,64.38,64.41,71950.0,47.1651,47.231,47.0847,47.1066,71950.0
2016-06-14 10:00:00,64.41,64.44,64.3,64.4,156972.0,47.1066,47.1286,47.0262,47.0993,156972.0
2016-06-14 10:10:00,64.4,64.58,64.4,64.53,44002.0,47.0993,47.231,47.0993,47.1944,44002.0
2016-06-14 10:20:00,64.54,64.55,64.32,64.35,104137.0,47.2017,47.209,47.0408,47.0628,104137.0
2016-06-14 10:30:00,64.36,64.45,64.29,64.4,72832.0,47.0701,47.1359,47.0189,47.0993,72832.0
2016-06-14 10:40:00,64.4,64.58,64.4,64.47,34047.0,47.0993,47.231,47.0993,47.1505,34047.0
2016-06-14 10:50:00,64.48,64.49,64.4,64.46,27026.0,47.1578,47.1651,47.0993,47.1432,27026.0
2016-06-14 11:00:00,64.46,64.6,64.37,64.58,48401.0,47.1432,47.2456,47.0774,47.231,48401.0
2016-06-14 11:10:00,64.61,64.68,64.51,64.55,44756.0,47.2529,47.3041,47.1798,47.209,44756.0
2016-06-14 11:20:00,64.54,64.61,64.52,64.58,40240.0,47.2017,47.2529,47.1871,47.231,40240.0
2016-06-14 11:30:00,64.59,64.79,64.53,64.74,96847.0,47.2383,47.3845,47.1944,47.348,96847.0
2016-06-14 11:40:00,64.78,64.81,64.74,64.77,41816.0,47.3772,47.3992,47.348,47.3699,41816.0
2016-06-14 11:50:00,64.77,64.82,64.75,64.77,52019.0,47.3699,47.4065,47.3553,47.3699,52019.0
2016-06-14 12:00:00,64.77,64.79,64.72,64.78,44078.0,47.3699,47.3845,47.3334,47.3772,44078.0
2016-06-14 12:10:00,64.79,64.93,64.79,64.92,50916.0,47.3845,47.4869,47.3845,47.4796,50916.0
2016-06-14 12:20:00,64.93,65.08,64.92,65.03,45721.0,47.4869,47.5966,47.4796,47.5601,45721.0
2016-06-14 12:30:00,65.03,65.11,65.01,65.09,33312.0,47.5601,47.6186,47.5454,47.604,33312.0
2016-06-14 12:40:00,65.09,65.1,65.02,65.07,37608.0,47.604,47.6113,47.5528,47.5893,37608.0
2016-06-14 12:50:00,65.07,65.13,65.05,65.08,22383.0,47.5893,47.6332,47.5747,47.5966,22383.0
2016-06-14 13:00:00,65.08,65.09,65.01,65.03,70230.0,47.5966,47.604,47.5454,47.5601,70230.0
2016-06-14 13:10:00,65.03,65.04,64.94,64.97,42147.0,47.5601,47.5674,47.4943,47.5162,42147.0
2016-06-14 13:20:00,64.97,64.98,64.89,64.89,42110.0,47.5162,47.5235,47.4577,47.4577,42110.0
2016-06-14 13:30:00,64.9,64.99,64.88,64.94,30125.0,47.465,47.5308,47.4504,47.4943,30125.0
2016-06-14 13:40:00,64.95,64.95,64.89,64.91,46064.0,47.5016,47.5016,47.4577,47.4723,46064.0
2016-06-14 13:50:00,64.92,64.97,64.88,64.91,57118.0,47.4796,47.5162,47.4504,47.4723,57118.0
2016-06-14 14:00:00,64.92,64.98,64.9,64.94,47300.0,47.4796,47.5235,47.465,47.4943,47300.0
2016-06-14 14:10:00,64.93,65.04,64.88,65.02,81429.0,47.4869,47.5674,47.4504,47.5528,81429.0
2016-06-14 14:20:00,65.02,65.07,65.01,65.07,32833.0,47.5528,47.5893,47.5454,47.5893,32833.0
2016-06-14 14:30:00,65.07,65.07,64.94,64.96,43679.0,47.5893,47.5893,47.4943,47.5089,43679.0
2016-06-14 14:40:00,64.95,64.99,64.89,64.91,38480.0,47.5016,47.5308,47.4577,47.4723,38480.0
2016-06-14 14:50:00,64.91,64.93,64.77,64.79,61890.0,47.4723,47.4869,47.3699,47.3845,61890.0
2016-06-14 15:00:00,64.79,64.94,64.74,64.9,59179.0,47.3845,47.4943,47.348,47.465,59179.0
2016-06-14 15:10:00,64.9,65.07,64.87,65.02,68244.0,47.465,47.5893,47.4431,47.5528,68244.0
2016-06-14 15:20:00,65.02,65.07,64.97,65.07,59857.0,47.5528,47.5893,47.5162,47.5893,59857.0
2016-06-14 15:30:00,65.06,65.07,65.0,65.06,73222.0,47.582,47.5893,47.5381,47.582,73222.0
2016-06-14 15:40:00,65.06,65.1,64.93,64.96,100298.0,47.582,47.6113,47.4869,47.5089,100298.0
2016-06-14 15:50:00,64.95,65.05,64.94,65.04,115743.0,47.5016,47.5747,47.4943,47.5674,115743.0
2016-06-15 09:30:00,64.97,65.13,64.87,65.06,71332.0,47.5162,47.6332,47.4431,47.582,71332.0
2016-06-15 09:40:00,65.05,65.23,65.04,65.2,37274.0,47.5747,47.7063,47.5674,47.6844,37274.0
2016-06-15 09:50:00,65.19,65.22,65.15,65.21,60176.0,47.6771,47.699,47.6478,47.6917,60176.0
2016-06-15 10:00:00,65.22,65.25,65.1,65.12,69419.0,47.699,47.721,47.6113,47.6259,69419.0
2016-06-15 10:10:00,65.12,65.14,65.04,65.06,35842.0,47.6259,47.6405,47.5674,47.582,35842.0
2016-06-15 10:20:00,65.07,65.09,65.0,65.06,124691.0,47.5893,47.604,47.5381,47.582,124691.0
2016-06-15 10:30:00,65.08,65.11,65.0,65.03,68965.0,47.5966,47.6186,47.5381,47.5601,68965.0
2016-06-15 10:40:00,65.02,65.03,64.93,64.98,34214.0,47.5528,47.5601,47.4869,47.5235,34214.0
2016-06-15 10:50:00,64.98,64.99,64.78,64.78,28264.0,47.5235,47.5308,47.3772,47.3772,28264.0
2016-06-15 11:00:00,64.78,64.8,64.76,64.76,39041.0,47.3772,47.3919,47.3626,47.3626,39041.0
2016-06-15 11:10:00,64.77,64.78,64.71,64.71,34536.0,47.3699,47.3772,47.326,47.326,34536.0
2016-06-15 11:20:00,64.72,64.83,64.72,64.8,26382.0,47.3334,47.4138,47.3334,47.3919,26382.0
2016-06-15 11:30:00,64.79,64.92,64.79,64.88,18187.0,47.3845,47.4796,47.3845,47.4504,18187.0
2016-06-15 11:40:00,64.89,64.92,64.86,64.88,17359.0,47.4577,47.4796,47.4357,47.4504,17359.0
2016-06-15 11:50:00,64.89,64.9,64.83,64.87,20007.0,47.4577,47.465,47.4138,47.4431,20007.0
2016-06-15 12:00:00,64.88,64.94,64.86,64.88,15910.0,47.4504,47.4943,47.4357,47.4504,15910.0
2016-06-15 12:10:00,64.88,64.9,64.84,64.88,23368.0,47.4504,47.465,47.4211,47.4504,23368.0
2016-06-15 12:20:00,64.88,64.89,64.85,64.85,10680.0,47.4504,47.4577,47.4284,47.4284,10680.0
2016-06-15 12:30:00,64.85,64.89,64.84,64.87,20858.0,47.4284,47.4577,47.4211,47.4431,20858.0
2016-06-15 12:40:00,64.88,64.92,64.85,64.89,28144.0,47.4504,47.4796,47.4284,47.4577,28144.0
2016-06-15 12:50:00,64.89,64.92,64.87,64.87,23812.0,47.4577,47.4796,47.4431,47.4431,23812.0
2016-06-15 13:00:00,64.87,64.88,64.83,64.85,19070.0,47.4431,47.4504,47.4138,47.4284,19070.0
2016-06-15 13:10:00,64.85,64.88,64.81,64.88,22079.0,47.4284,47.4504,47.3992,47.4504,22079.0
2016-06-15 13:20:00,64.88,64.94,64.86,64.94,14825.0,47.4504,47.4943,47.4357,47.4943,14825.0
2016-06-15 13:30:00,64.93,64.96,64.91,64.95,39179.0,47.4869,47.5089,47.4723,47.5016,39179.0
2016-06-15 13:40:00,64.95,65.04,64.94,65.04,13825.0,47.5016,47.5674,47.4943,47.5674,13825.0
2016-06-15 13:50:00,65.04,65.09,65.03,65.04,17191.0,47.5674,47.604,47.5601,47.5674,17191.0
2016-06-15 14:00:00,65.05,65.23,65.05,65.11,38966.0,47.5747,47.7063,47.5747,47.6186,38966.0
2016-06-15 14:10:00,65.11,65.23,65.1,65.2,28709.0,47.6186,47.7063,47.6113,47.6844,28709.0
2016-06-15 14:20:00,65.2,65.24,65.16,65.16,30355.0,47.6844,47.7137,47.6551,47.6551,30355.0
2016-06-15 14:30:00,65.15,65.22,65.09,65.17,56923.0,47.6478,47.699,47.604,47.6625,56923.0
2016-06-15 14:40:00,65.16,65.25,65.14,65.19,62749.0,47.6551,47.721,47.6405,47.6771,62749.0
2016-06-15 14:50:00,65.2,65.2,65.11,65.17,59000.0,47.6844,47.6844,47.6186,47.6625,59000.0
2016-06-15 15:00:00,65.17,65.19,65.11,65.11,43185.0,47.6625,47.6771,47.6186,47.6186,43185.0
2016-06-15 15:10:00,65.1,65.16,65.05,65.15,62090.0,47.6113,47.6551,47.5747,47.6478,62090.0
2016-06-15 15:20:00,65.14,65.24,65.14,65.22,34652.0,47.6405,47.7137,47.6405,47.699,34652.0
2016-06-15 15:30:00,65.21,65.23,65.05,65.08,50389.0,47.6917,47.7063,47.5747,47.5966,50389.0
2016-06-15 15:40:00,65.07,65.09,64.87,64.93,77182.0,47.5893,47.604,47.4431,47.4869,77182.0
2016-06-15 15:50:00,64.92,64.94,64.8,64.9,160785.0,47.4796,47.4943,47.3919,47.465,160785.0
2016-06-16 09:30:00,64.84,65.3,64.77,65.26,53307.0,47.4211,47.7575,47.3699,47.7283,53307.0
2016-06-16 09:40:00,65.24,65.37,64.96,65.01,59511.0,47.7137,47.8087,47.5089,47.5454,59511.0
2016-06-16 09:50:00,64.99,65.04,64.92,64.97,32074.0,47.5308,47.5674,47.4796,47.5162,32074.0
2016-06-16 10:00:00,64.97,65.04,64.88,65.01,44885.0,47.5162,47.5674,47.4504,47.5454,44885.0
2016-06-16 10:10:00,65.01,65.08,64.96,65.01,28119.0,47.5454,47.5966,47.5089,47.5454,28119.0
2016-06-16 10:20:00,65.01,65.08,64.98,65.05,27316.0,47.5454,47.5966,47.5235,47.5747,27316.0
2016-06-16 10:30:00,65.04,65.17,65.04,65.09,31048.0,47.5674,47.6625,47.5674,47.604,31048.0
2016-06-16 10:40:00,65.09,65.19,65.09,65.16,20041.0,47.604,47.6771,47.604,47.6551,20041.0
2016-06-16 10:50:00,65.17,65.21,65.12,65.2,25735.0,47.6625,47.6917,47.6259,47.6844,25735.0
2016-06-16 11:00:00,65.2,65.32,65.17,65.3,38023.0,47.6844,47.7722,47.6625,47.7575,38023.0
2016-06-16 11:10:00,65.29,65.33,65.25,65.27,19652.0,47.7502,47.7795,47.721,47.7356,19652.0
2016-06-16 11:20:00,65.27,65.44,65.22,65.41,40184.0,47.7356,47.8599,47.699,47.838,40184.0
2016-06-16 11:30:00,65.42,65.44,65.34,65.38,42154.0,47.8453,47.8599,47.7868,47.816,42154.0
2016-06-16 11:40:00,65.38,65.4,65.33,65.39,47999.0,47.816,47.8307,47.7795,47.8234,47999.0
2016-06-16 11:50:00,65.4,65.44,65.34,65.38,34150.0,47.8307,47.8599,47.7868,47.816,34150.0
2016-06-16 12:00:00,65.37,65.37,65.31,65.34,28337.0,47.8087,47.8087,47.7649,47.7868,28337.0
2016-06-16 12:10:00,65.34,65.42,65.31,65.41,15584.0,47.7868,47.8453,47.7649,47.838,15584.0
2016-06-16 12:20:00,65.42,65.56,65.39,65.53,53711.0,47.8453,47.9477,47.8234,47.9258,53711.0
2016-06-16 12:30:00,65.53,65.59,65.48,65.57,29654.0,47.9258,47.9696,47.8892,47.955,29654.0
2016-06-16 12:40:00,65.56,65.69,65.54,65.59,34360.0,47.9477,48.0428,47.9331,47.9696,34360.0
2016-06-16 12:50:00,65.59,65.6,65.5,65.51,21419.0,47.9696,47.9769,47.9038,47.9111,21419.0
2016-06-16 13:00:00,65.51,65.58,65.44,65.5,37071.0,47.9111,47.9623,47.8599,47.9038,37071.0
2016-06-16 13:10:00,65.5,65.57,65.45,65.48,28157.0,47.9038,47.955,47.8672,47.8892,28157.0
2016-06-16 13:20:00,65.49,65.51,65.42,65.47,47341.0,47.8965,47.9111,47.8453,47.8819,47341.0
2016-06-16 13:30:00,65.46,65.53,65.41,65.51,25258.0,47.8746,47.9258,47.838,47.9111,25258.0
2016-06-16 13:40:00,65.52,65.53,65.36,65.44,53828.0,47.9184,47.9258,47.8014,47.8599,53828.0
2016-06-16 13:50:00,65.44,65.47,65.38,65.45,20114.0,47.8599,47.8819,47.816,47.8672,20114.0
2016-06-16 14:00:00,65.45,65.54,65.43,65.54,22889.0,47.8672,47.9331,47.8526,47.9331,22889.0
2016-06-16 14:10:00,65.53,65.67,65.53,65.64,41165.0,47.9258,48.0281,47.9258,48.0062,41165.0
2016-06-16 14:20:00,65.64,65.66,65.6,65.64,30999.0,48.0062,48.0208,47.9769,48.0062,30999.0
2016-06-16 14:30:00,65.64,65.66,65.59,65.6,56475.0,48.0062,48.0208,47.9696,47.9769,56475.0
2016-06-16 14:40:00,65.59,65.69,65.59,65.68,56260.0,47.9696,48.0428,47.9696,48.0355,56260.0
2016-06-16 14:50:00,65.68,65.79,65.66,65.69,59887.0,48.0355,48.1159,48.0208,48.0428,59887.0
2016-06-16 15:00:00,65.69,65.69,65.62,65.67,72069.0,48.0428,48.0428,47.9916,48.0281,72069.0
2016-06-16 15:10:00,65.68,65.78,65.67,65.73,92272.0,48.0355,48.1086,48.0281,48.072,92272.0
2016-06-16 15:20:00,65.73,65.73,65.67,65.7,69260.0,48.072,48.072,48.0281,48.0501,69260.0
2016-06-16 15:30:00,65.7,65.72,65.65,65.68,73063.0,48.0501,48.0647,48.0135,48.0355,73063.0
2016-06-16 15:40:00,65.69,65.75,65.67,65.73,63567.0,48.0428,48.0866,48.0281,48.072,63567.0
2016-06-16 15:50:00,65.73,65.79,65.69,65.78,175067.0,48.072,48.1159,48.0428,48.1086,175067.0
2016-06-17 09:30:00,65.63,65.74,65.37,65.53,443622.0,47.9989,48.0793,47.8087,47.9258,443622.0
2016-06-17 09:40:00,65.52,65.64,65.15,65.22,62581.0,47.9184,48.0062,47.6478,47.699,62581.0
2016-06-17 09:50:00,65.23,65.28,65.17,65.26,87991.0,47.7063,47.7429,47.6625,47.7283,87991.0
2016-06-17 10:00:00,65.26,65.28,65.17,65.22,49235.0,47.7283,47.7429,47.6625,47.699,49235.0
2016-06-17 10:10:00,65.22,65.34,65.21,65.34,26706.0,47.699,47.7868,47.6917,47.7868,26706.0
2016-06-17 10:20:00,65.34,65.37,65.21,65.3,89885.0,47.7868,47.8087,47.6917,47.7575,89885.0
2016-06-17 10:30:00,65.3,65.3,65.12,65.15,53516.0,47.7575,47.7575,47.6259,47.6478,53516.0
2016-06-17 10:40:00,65.15,65.22,65.09,65.17,34970.0,47.6478,47.699,47.604,47.6625,34970.0
2016-06-17 10:50:00,65.16,65.18,65.13,65.18,34752.0,47.6551,47.6698,47.6332,47.6698,34752.0
2016-06-17 11:00:00,65.17,65.2,65.13,65.14,84269.0,47.6625,47.6844,47.6332,47.6405,84269.0
2016-06-17 11:10:00,65.14,65.24,65.14,65.21,130372.0,47.6405,47.7137,47.6405,47.6917,130372.0
2016-06-17 11:20:00,65.2,65.24,65.16,65.17,30646.0,47.6844,47.7137,47.6551,47.6625,30646.0
2016-06-17 11:30:00,65.17,65.26,65.16,65.21,26436.0,47.6625,47.7283,47.6551,47.6917,26436.0
2016-06-17 11:40:00,65.2,65.29,65.18,65.28,25352.0,47.6844,47.7502,47.6698,47.7429,25352.0
2016-06-17 11:50:00,65.27,65.33,65.24,65.33,39398.0,47.7356,47.7795,47.7137,47.7795,39398.0
2016-06-17 12:00:00,65.34,65.42,65.28,65.42,48402.0,47.7868,47.8453,47.7429,47.8453,48402.0
2016-06-17 12:10:00,65.41,65.53,65.41,65.51,18910.0,47.838,47.9258,47.838,47.9111,18910.0
2016-06-17 12:20:00,65.51,65.57,65.5,65.56,17079.0,47.9111,47.955,47.9038,47.9477,17079.0
2016-06-17 12:30:00,65.55,65.56,65.47,65.5,19824.0,47.9404,47.9477,47.8819,47.9038,19824.0
2016-06-17 12:40:00,65.5,65.56,65.48,65.49,15072.0,47.9038,47.9477,47.8892,47.8965,15072.0
2016-06-17 12:50:00,65.5,65.54,65.49,65.53,17298.0,47.9038,47.9331,47.8965,47.9258,17298.0
2016-06-17 13:00:00,65.53,65.54,65.46,65.51,17798.0,47.9258,47.9331,47.8746,47.9111,17798.0
2016-06-17 13:10:00,65.53,65.61,65.5,65.59,23735.0,47.9258,47.9843,47.9038,47.9696,23735.0
2016-06-17 13:20:00,65.6,65.63,65.57,65.58,17436.0,47.9769,47.9989,47.955,47.9623,17436.0
2016-06-17 13:30:00,65.58,65.59,65.53,65.56,16772.0,47.9623,47.9696,47.9258,47.9477,16772.0
2016-06-17 13:40:00,65.55,65.61,65.55,65.61,21571.0,47.9404,47.9843,47.9404,47.9843,21571.0
2016-06-17 13:50:00,65.6,65.64,65.54,65.56,29402.0,47.9769,48.0062,47.9331,47.9477,29402.0
2016-06-17 14:00:00,65.56,65.6,65.52,65.58,42982.0,47.9477,47.9769,47.9184,47.9623,42982.0
2016-06-17 14:10:00,65.59,65.65,65.58,65.58,28038.0,47.9696,48.0135,47.9623,47.9623,28038.0
2016-06-17 14:20:00,65.57,65.68,65.56,65.68,41071.0,47.955,48.0355,47.9477,48.0355,41071.0
2016-06-17 14:30:00,65.68,65.75,65.67,65.75,39371.0,48.0355,48.0866,48.0281,48.0866,39371.0
2016-06-17 14:40:00,65.74,65.76,65.7,65.76,41025.0,48.0793,48.094,48.0501,48.094,41025.0
2016-06-17 14:50:00,65.76,65.81,65.75,65.76,48404.0,48.094,48.1305,48.0866,48.094,48404.0
2016-06-17 15:00:00,65.75,65.8,65.75,65.77,52987.0,48.0866,48.1232,48.0866,48.1013,52987.0
2016-06-17 15:10:00,65.77,65.78,65.73,65.76,73421.0,48.1013,48.1086,48.072,48.094,73421.0
2016-06-17 15:20:00,65.77,65.78,65.72,65.75,64505.0,48.1013,48.1086,48.0647,48.0866,64505.0
2016-06-17 15:30:00,65.74,65.81,65.72,65.79,88938.0,48.0793,48.1305,48.0647,48.1159,88938.0
2016-06-17 15:40:00,65.78,65.81,65.73,65.77,138240.0,48.1086,48.1305,48.072,48.1013,138240.0
2016-06-17 15:50:00,65.77,65.82,65.76,65.81,177959.0,48.1013,48.1378,48.094,48.1305,177959.0
2016-06-20 09:30:00,65.97,66.31,65.97,66.28,145094.0,48.2475,48.4962,48.2475,48.4743,145094.0
2016-06-20 09:40:00,66.28,66.4,66.16,66.26,65546.0,48.4743,48.562,48.3865,48.4596,65546.0
2016-06-20 09:50:00,66.28,66.28,66.12,66.17,37569.0,48.4743,48.4743,48.3573,48.3938,37569.0
2016-06-20 10:00:00,66.17,66.24,66.12,66.24,55109.0,48.3938,48.445,48.3573,48.445,55109.0
2016-06-20 10:10:00,66.24,66.25,66.14,66.17,87665.0,48.445,48.4523,48.3719,48.3938,87665.0
2016-06-20 10:20:00,66.16,66.18,66.06,66.1,44961.0,48.3865,48.4011,48.3134,48.3426,44961.0
2016-06-20 10:30:00,66.1,66.17,66.04,66.12,31349.0,48.3426,48.3938,48.2987,48.3573,31349.0
2016-06-20 10:40:00,66.12,66.22,66.08,66.2,89749.0,48.3573,48.4304,48.328,48.4158,89749.0
2016-06-20 10:50:00,66.2,66.2,66.15,66.17,55724.0,48.4158,48.4158,48.3792,48.3938,55724.0
2016-06-20 11:00:00,66.17,66.22,66.17,66.22,82314.0,48.3938,48.4304,48.3938,48.4304,82314.0
2016-06-20 11:10:00,66.22,66.22,66.19,66.21,58700.0,48.4304,48.4304,48.4084,48.4231,58700.0
2016-06-20 11:20:00,66.22,66.36,66.22,66.33,46680.0,48.4304,48.5328,48.4304,48.5108,46680.0
2016-06-20 11:30:00,66.33,66.4,66.31,66.39,36664.0,48.5108,48.562,48.4962,48.5547,36664.0
2016-06-20 11:40:00,66.39,66.41,66.28,66.31,58329.0,48.5547,48.5693,48.4743,48.4962,58329.0
2016-06-20 11:50:00,66.31,66.35,66.26,66.27,33184.0,48.4962,48.5255,48.4596,48.467,33184.0
2016-06-20 12:00:00,66.26,66.27,66.15,66.16,33718.0,48.4596,48.467,48.3792,48.3865,33718.0
2016-06-20 12:10:00,66.15,66.16,66.09,66.12,36126.0,48.3792,48.3865,48.3353,48.3573,36126.0
2016-06-20 12:20:00,66.12,66.14,66.08,66.1,28333.0,48.3573,48.3719,48.328,48.3426,28333.0
2016-06-20 12:30:00,66.1,66.17,66.08,66.17,19720.0,48.3426,48.3938,48.328,48.3938,19720.0
2016-06-20 12:40:00,66.17,66.2,66.15,66.16,18390.0,48.3938,48.4158,48.3792,48.3865,18390.0
2016-06-20 12:50:00,66.16,66.21,66.15,66.2,22819.0,48.3865,48.4231,48.3792,48.4158,22819.0
2016-06-20 13:00:00,66.21,66.24,66.19,66.2,18181.0,48.4231,48.445,48.4084,48.4158,18181.0
2016-06-20 13:10:00,66.2,66.2,66.05,66.07,24214.0,48.4158,48.4158,48.3061,48.3207,24214.0
2016-06-20 13:20:00,66.07,66.08,65.99,66.02,34814.0,48.3207,48.328,48.2622,48.2841,34814.0
2016-06-20 13:30:00,66.02,66.11,66.02,66.09,18406.0,48.2841,48.3499,48.2841,48.3353,18406.0
2016-06-20 13:40:00,66.1,66.11,66.06,66.1,24025.0,48.3426,48.3499,48.3134,48.3426,24025.0
2016-06-20 13:50:00,66.11,66.15,66.1,66.14,20318.0,48.3499,48.3792,48.3426,48.3719,20318.0
2016-06-20 14:00:00,66.14,66.15,66.08,66.14,30809.0,48.3719,48.3792,48.328,48.3719,30809.0
2016-06-20 14:10:00,66.14,66.14,66.11,66.14,38980.0,48.3719,48.3719,48.3499,48.3719,38980.0
2016-06-20 14:20:00,66.13,66.14,66.06,66.07,34894.0,48.3646,48.3719,48.3134,48.3207,34894.0
2016-06-20 14:30:00,66.07,66.11,66.06,66.07,30986.0,48.3207,48.3499,48.3134,48.3207,30986.0
2016-06-20 14:40:00,66.07,66.16,66.06,66.15,36663.0,48.3207,48.3865,48.3134,48.3792,36663.0
2016-06-20 14:50:00,66.16,66.17,66.08,66.11,34701.0,48.3865,48.3938,48.328,48.3499,34701.0
2016-06-20 15:00:00,66.11,66.12,66.07,66.08,51105.0,48.3499,48.3573,48.3207,48.328,51105.0
2016-06-20 15:10:00,66.08,66.09,65.98,66.03,38407.0,48.328,48.3353,48.2549,48.2914,38407.0
2016-06-20 15:20:00,66.03,66.07,66.0,66.02,48754.0,48.2914,48.3207,48.2695,48.2841,48754.0
2016-06-20 15:30:00,66.02,66.07,66.02,66.04,57027.0,48.2841,48.3207,48.2841,48.2987,57027.0
2016-06-20 15:40:00,66.04,66.06,65.92,65.93,106137.0,48.2987,48.3134,48.211,48.2183,106137.0
2016-06-20 15:50:00,65.94,65.94,65.87,65.89,169365.0,48.2256,48.2256,48.1744,48.189,169365.0
2016-06-21 09:30:00,66.07,66.37,65.99,66.29,82426.0,48.3207,48.5401,48.2622,48.4816,82426.0
2016-06-21 09:40:00,66.27,66.35,66.24,66.33,83030.0,48.467,48.5255,48.445,48.5108,83030.0
2016-06-21 09:50:00,66.34,66.35,66.21,66.28,44565.0,48.5181,48.5255,48.4231,48.4743,44565.0
2016-06-21 10:00:00,66.27,66.48,66.27,66.46,62597.0,48.467,48.6205,48.467,48.6059,62597.0
2016-06-21 10:10:00,66.46,66.5,66.41,66.42,74709.0,48.6059,48.6352,48.5693,48.5767,74709.0
2016-06-21 10:20:00,66.42,66.45,66.34,66.37,32525.0,48.5767,48.5986,48.5181,48.5401,32525.0
2016-06-21 10:30:00,66.38,66.41,66.35,66.4,55235.0,48.5474,48.5693,48.5255,48.562,55235.0
2016-06-21 10:40:00,66.4,66.44,66.35,66.36,27306.0,48.562,48.5913,48.5255,48.5328,27306.0
2016-06-21 10:50:00,66.35,66.39,66.27,66.32,45483.0,48.5255,48.5547,48.467,48.5035,45483.0
2016-06-21 11:00:00,66.31,66.5,66.31,66.48,159060.0,48.4962,48.6352,48.4962,48.6205,159060.0
2016-06-21 11:10:00,66.47,66.5,66.43,66.48,64648.0,48.6132,48.6352,48.584,48.6205,64648.0
2016-06-21 11:20:00,66.48,66.5,66.38,66.43,54382.0,48.6205,48.6352,48.5474,48.584,54382.0
2016-06-21 11:30:00,66.42,66.53,66.39,66.52,249946.0,48.5767,48.6571,48.5547,48.6498,249946.0
2016-06-21 11:40:00,66.52,66.66,66.51,66.62,76514.0,48.6498,48.7522,48.6425,48.7229,76514.0
2016-06-21 11:50:00,66.63,66.66,66.6,66.61,51951.0,48.7302,48.7522,48.7083,48.7156,51951.0
2016-06-21 12:00:00,66.6,66.63,66.55,66.62,73819.0,48.7083,48.7302,48.6717,48.7229,73819.0
2016-06-21 12:10:00,66.63,66.66,66.6,66.64,48442.0,48.7302,48.7522,48.7083,48.7376,48442.0
2016-06-21 12:20:00,66.63,66.64,66.59,66.62,31123.0,48.7302,48.7376,48.701,48.7229,31123.0
2016-06-21 12:30:00,66.62,66.65,66.54,66.6,148082.0,48.7229,48.7449,48.6644,48.7083,148082.0
2016-06-21 12:40:00,66.6,66.6,66.54,66.55,32335.0,48.7083,48.7083,48.6644,48.6717,32335.0
2016-06-21 12:50:00,66.55,66.57,66.5,66.51,41355.0,48.6717,48.6864,48.6352,48.6425,41355.0
2016-06-21 13:00:00,66.52,66.59,66.46,66.57,64017.0,48.6498,48.701,48.6059,48.6864,64017.0
2016-06-21 13:10:00,66.57,66.58,66.53,66.57,24631.0,48.6864,48.6937,48.6571,48.6864,24631.0
2016-06-21 13:20:00,66.56,66.56,66.52,66.54,23243.0,48.679,48.679,48.6498,48.6644,23243.0
2016-06-21 13:30:00,66.53,66.56,66.47,66.51,28234.0,48.6571,48.679,48.6132,48.6425,28234.0
2016-06-21 13:40:00,66.51,66.54,66.47,66.48,35279.0,48.6425,48.6644,48.6132,48.6205,35279.0
2016-06-21 13:50:00,66.48,66.55,66.47,66.53,37832.0,48.6205,48.6717,48.6132,48.6571,37832.0
2016-06-21 14:00:00,66.53,66.6,66.51,66.59,47454.0,48.6571,48.7083,48.6425,48.701,47454.0
2016-06-21 14:10:00,66.59,66.65,66.59,66.65,32804.0,48.701,48.7449,48.701,48.7449,32804.0
2016-06-21 14:20:00,66.65,66.65,66.58,66.58,91138.0,48.7449,48.7449,48.6937,48.6937,91138.0
2016-06-21 14:30:00,66.59,66.62,66.58,66.61,52929.0,48.701,48.7229,48.6937,48.7156,52929.0
2016-06-21 14:40:00,66.62,66.65,66.58,66.6,74911.0,48.7229,48.7449,48.6937,48.7083,74911.0
2016-06-21 14:50:00,66.59,66.65,66.59,66.61,59604.0,48.701,48.7449,48.701,48.7156,59604.0
2016-06-21 15:00:00,66.61,66.63,66.57,66.58,41340.0,48.7156,48.7302,48.6864,48.6937,41340.0
2016-06-21 15:10:00,66.58,66.63,66.57,66.61,49735.0,48.6937,48.7302,48.6864,48.7156,49735.0
2016-06-21 15:20:00,66.62,66.63,66.57,66.61,59339.0,48.7229,48.7302,48.6864,48.7156,59339.0
2016-06-21 15:30:00,66.6,66.62,66.57,66.59,87510.0,48.7083,48.7229,48.6864,48.701,87510.0
2016-06-21 15:40:00,66.59,66.6,66.51,66.59,82511.0,48.701,48.7083,48.6425,48.701,82511.0
2016-06-21 15:50:00,66.58,66.6,66.48,66.5,180622.0,48.6937,48.7083,48.6205,48.6352,180622.0
2016-06-22 09:30:00,66.59,66.79,66.45,66.45,191539.0,48.701,48.8473,48.5986,48.5986,191539.0
2016-06-22 09:40:00,66.45,66.48,66.29,66.3,74889.0,48.5986,48.6205,48.4816,48.4889,74889.0
2016-06-22 09:50:00,66.3,66.39,66.29,66.38,55204.0,48.4889,48.5547,48.4816,48.5474,55204.0
2016-06-22 10:00:00,66.38,66.4,66.29,66.33,37384.0,48.5474,48.562,48.4816,48.5108,37384.0
2016-06-22 10:10:00,66.32,66.43,66.31,66.37,48402.0,48.5035,48.584,48.4962,48.5401,48402.0
2016-06-22 10:20:00,66.37,66.66,66.36,66.63,58307.0,48.5401,48.7522,48.5328,48.7302,58307.0
2016-06-22 10:30:00,66.62,66.63,66.4,66.49,42933.0,48.7229,48.7302,48.562,48.6279,42933.0
2016-06-22 10:40:00,66.49,66.57,66.45,66.45,60828.0,48.6279,48.6864,48.5986,48.5986,60828.0
2016-06-22 10:50:00,66.45,66.48,66.42,66.47,37881.0,48.5986,48.6205,48.5767,48.6132,37881.0
2016-06-22 11:00:00,66.48,66.51,66.42,66.45,54294.0,48.6205,48.6425,48.5767,48.5986,54294.0
2016-06-22 11:10:00,66.46,66.55,66.43,66.54,28727.0,48.6059,48.6717,48.584,48.6644,28727.0
2016-06-22 11:20:00,66.53,66.65,66.53,66.63,44506.0,48.6571,48.7449,48.6571,48.7302,44506.0
2016-06-22 11:30:00,66.62,66.62,66.45,66.5,43162.0,48.7229,48.7229,48.5986,48.6352,43162.0
2016-06-22 11:40:00,66.49,66.55,66.46,66.51,29138.0,48.6279,48.6717,48.6059,48.6425,29138.0
2016-06-22 11:50:00,66.5,66.52,66.46,66.5,22221.0,48.6352,48.6498,48.6059,48.6352,22221.0
2016-06-22 12:00:00,66.5,66.56,66.49,66.52,26938.0,48.6352,48.679,48.6279,48.6498,26938.0
2016-06-22 12:10:00,66.53,66.58,66.49,66.52,23846.0,48.6571,48.6937,48.6279,48.6498,23846.0
2016-06-22 12:20:00,66.51,66.51,66.43,66.48,49717.0,48.6425,48.6425,48.584,48.6205,49717.0
2016-06-22 12:30:00,66.49,66.54,66.46,66.48,28264.0,48.6279,48.6644,48.6059,48.6205,28264.0
2016-06-22 12:40:00,66.49,66.52,66.43,66.47,23940.0,48.6279,48.6498,48.584,48.6132,23940.0
2016-06-22 12:50:00,66.48,66.51,66.45,66.46,22054.0,48.6205,48.6425,48.5986,48.6059,22054.0
2016-06-22 13:00:00,66.47,66.48,66.36,66.36,28868.0,48.6132,48.6205,48.5328,48.5328,28868.0
2016-06-22 13:10:00,66.36,66.42,66.32,66.41,41304.0,48.5328,48.5767,48.5035,48.5693,41304.0
2016-06-22 13:20:00,66.42,66.46,66.36,66.43,24715.0,48.5767,48.6059,48.5328,48.584,24715.0
2016-06-22 13:30:00,66.43,66.44,66.39,66.42,23551.0,48.584,48.5913,48.5547,48.5767,23551.0
2016-06-22 13:40:00,66.43,66.49,66.43,66.46,20991.0,48.584,48.6279,48.584,48.6059,20991.0
2016-06-22 13:50:00,66.47,66.51,66.46,66.47,25660.0,48.6132,48.6425,48.6059,48.6132,25660.0
2016-06-22 14:00:00,66.46,66.47,66.36,66.38,55171.0,48.6059,48.6132,48.5328,48.5474,55171.0
2016-06-22 14:10:00,66.38,66.41,66.33,66.33,46009.0,48.5474,48.5693,48.5108,48.5108,46009.0
2016-06-22 14:20:00,66.34,66.39,66.31,66.36,88940.0,48.5181,48.5547,48.4962,48.5328,88940.0
2016-06-22 14:30:00,66.36,66.39,66.28,66.28,72311.0,48.5328,48.5547,48.4743,48.4743,72311.0
2016-06-22 14:40:00,66.28,66.33,66.23,66.28,52424.0,48.4743,48.5108,48.4377,48.4743,52424.0
2016-06-22 14:50:00,66.29,66.3,66.2,66.29,54654.0,48.4816,48.4889,48.4158,48.4816,54654.0
2016-06-22 15:00:00,66.29,66.35,66.26,66.27,78722.0,48.4816,48.5255,48.4596,48.467,78722.0
2016-06-22 15:10:00,66.27,66.34,66.26,66.33,99545.0,48.467,48.5181,48.4596,48.5108,99545.0
2016-06-22 15:20:00,66.34,66.36,66.29,66.33,61847.0,48.5181,48.5328,48.4816,48.5108,61847.0
2016-06-22 15:30:00,66.33,66.43,66.32,66.4,67610.0,48.5108,48.584,48.5035,48.562,67610.0
2016-06-22 15:40:00,66.39,66.41,66.35,66.38,79691.0,48.5547,48.5693,48.5255,48.5474,79691.0
2016-06-22 15:50:00,66.38,66.42,66.31,66.39,206602.0,48.5474,48.5767,48.4962,48.5547,206602.0
2016-06-23 09:30:00,66.75,66.88,66.39,66.39,87635.0,48.818,48.9131,48.5547,48.5547,87635.0
2016-06-23 09:40:00,66.38,66.6,66.38,66.48,49296.0,48.5474,48.7083,48.5474,48.6205,49296.0
2016-06-23 09:50:00,66.48,66.48,66.37,66.43,58077.0,48.6205,48.6205,48.5401,48.584,58077.0
2016-06-23 10:00:00,66.45,66.58,66.43,66.49,53429.0,48.5986,48.6937,48.584,48.6279,53429.0
2016-06-23 10:10:00,66.49,66.59,66.47,66.53,52160.0,48.6279,48.701,48.6132,48.6571,52160.0
2016-06-23 10:20:00,66.53,66.56,66.44,66.45,55673.0,48.6571,48.679,48.5913,48.5986,55673.0
2016-06-23 10:30:00,66.45,66.47,66.36,66.42,38140.0,48.5986,48.6132,48.5328,48.5767,38140.0
2016-06-23 10:40:00,66.42,66.46,66.32,66.34,28526.0,48.5767,48.6059,48.5035,48.5181,28526.0
2016-06-23 10:50:00,66.33,66.33,66.29,66.31,27993.0,48.5108,48.5108,48.4816,48.4962,27993.0
2016-06-23 11:00:00,66.31,66.42,66.3,66.4,22204.0,48.4962,48.5767,48.4889,48.562,22204.0
2016-06-23 11:10:00,66.39,66.5,66.38,66.48,26778.0,48.5547,48.6352,48.5474,48.6205,26778.0
2016-06-23 11:20:00,66.48,66.53,66.45,66.53,21211.0,48.6205,48.6571,48.5986,48.6571,21211.0
2016-06-23 11:30:00,66.52,66.54,66.44,66.44,200788.0,48.6498,48.6644,48.5913,48.5913,200788.0
2016-06-23 11:40:00,66.45,66.51,66.4,66.42,33978.0,48.5986,48.6425,48.562,48.5767,33978.0
2016-06-23 11:50:00,66.43,66.48,66.42,66.42,21382.0,48.584,48.6205,48.5767,48.5767,21382.0
2016-06-23 12:00:00,66.42,66.47,66.42,66.44,26648.0,48.5767,48.6132,48.5767,48.5913,26648.0
2016-06-23 12:10:00,66.44,66.45,66.36,66.37,22297.0,48.5913,48.5986,48.5328,48.5401,22297.0
2016-06-23 12:20:00,66.36,66.44,66.36,66.41,53849.0,48.5328,48.5913,48.5328,48.5693,53849.0
2016-06-23 12:30:00,66.41,66.46,66.4,66.43,32996.0,48.5693,48.6059,48.562,48.584,32996.0
2016-06-23 12:40:00,66.43,66.45,66.39,66.4,22691.0,48.584,48.5986,48.5547,48.562,22691.0
2016-06-23 12:50:00,66.4,66.46,66.39,66.42,26029.0,48.562,48.6059,48.5547,48.5767,26029.0
2016-06-23 13:00:00,66.43,66.46,66.4,66.41,30586.0,48.584,48.6059,48.562,48.5693,30586.0
2016-06-23 13:10:00,66.42,66.44,66.37,66.39,15400.0,48.5767,48.5913,48.5401,48.5547,15400.0
2016-06-23 13:20:00,66.39,66.43,66.38,66.38,47990.0,48.5547,48.584,48.5474,48.5474,47990.0
2016-06-23 13:30:00,66.39,66.39,66.29,66.31,53940.0,48.5547,48.5547,48.4816,48.4962,53940.0
2016-06-23 13:40:00,66.31,66.33,66.26,66.33,41085.0,48.4962,48.5108,48.4596,48.5108,41085.0
2016-06-23 13:50:00,66.33,66.37,66.31,66.35,18221.0,48.5108,48.5401,48.4962,48.5255,18221.0
2016-06-23 14:00:00,66.35,66.37,66.31,66.36,32731.0,48.5255,48.5401,48.4962,48.5328,32731.0
2016-06-23 14:10:00,66.36,66.4,66.36,66.38,24323.0,48.5328,48.562,48.5328,48.5474,24323.0
2016-06-23 14:20:00,66.39,66.39,66.37,66.39,17210.0,48.5547,48.5547,48.5401,48.5547,17210.0
2016-06-23 14:30:00,66.39,66.43,66.38,66.4,23022.0,48.5547,48.584,48.5474,48.562,23022.0
2016-06-23 14:40:00,66.4,66.49,66.39,66.45,25175.0,48.562,48.6279,48.5547,48.5986,25175.0
2016-06-23 14:50:00,66.45,66.5,66.44,66.45,20910.0,48.5986,48.6352,48.5913,48.5986,20910.0
2016-06-23 15:00:00,66.45,66.53,66.44,66.53,28834.0,48.5986,48.6571,48.5913,48.6571,28834.0
2016-06-23 15:10:00,66.53,66.53,66.48,66.49,28596.0,48.6571,48.6571,48.6205,48.6279,28596.0
2016-06-23 15:20:00,66.5,66.53,66.49,66.53,31764.0,48.6352,48.6571,48.6279,48.6571,31764.0
2016-06-23 15:30:00,66.53,66.56,66.5,66.55,45692.0,48.6571,48.679,48.6352,48.6717,45692.0
2016-06-23 15:40:00,66.55,66.66,66.54,66.64,77591.0,48.6717,48.7522,48.6644,48.7376,77591.0
2016-06-23 15:50:00,66.64,66.77,66.63,66.77,168384.0,48.7376,48.8326,48.7302,48.8326,168384.0
2016-06-24 09:30:00,65.87,65.92,65.52,65.64,232381.0,48.1744,48.211,47.9184,48.0062,232381.0
2016-06-24 09:40:00,65.63,65.98,65.41,65.97,171760.0,47.9989,48.2549,47.838,48.2475,171760.0
2016-06-24 09:50:00,65.96,66.19,65.92,66.14,65702.0,48.2402,48.4084,48.211,48.3719,65702.0
2016-06-24 10:00:00,66.13,66.57,66.09,66.56,168283.0,48.3646,48.6864,48.3353,48.679,168283.0
2016-06-24 10:10:00,66.55,66.62,66.45,66.47,79421.0,48.6717,48.7229,48.5986,48.6132,79421.0
2016-06-24 10:20:00,66.47,66.68,66.4,66.62,189431.0,48.6132,48.7668,48.562,48.7229,189431.0
2016-06-24 10:30:00,66.59,66.72,66.53,66.72,88981.0,48.701,48.7961,48.6571,48.7961,88981.0
2016-06-24 10:40:00,66.72,66.72,66.49,66.64,77700.0,48.7961,48.7961,48.6279,48.7376,77700.0
2016-06-24 10:50:00,66.64,66.82,66.58,66.6,81449.0,48.7376,48.8692,48.6937,48.7083,81449.0
2016-06-24 11:00:00,66.58,66.63,66.45,66.61,95573.0,48.6937,48.7302,48.5986,48.7156,95573.0
2016-06-24 11:10:00,66.61,66.65,66.5,66.58,88627.0,48.7156,48.7449,48.6352,48.6937,88627.0
2016-06-24 11:20:00,66.56,66.58,66.39,66.53,59292.0,48.679,48.6937,48.5547,48.6571,59292.0
2016-06-24 11:30:00,66.52,66.62,66.44,66.5,47242.0,48.6498,48.7229,48.5913,48.6352,47242.0
2016-06-24 11:40:00,66.5,66.77,66.48,66.69,59378.0,48.6352,48.8326,48.6205,48.7741,59378.0
2016-06-24 11:50:00,66.69,66.83,66.63,66.81,49366.0,48.7741,48.8765,48.7302,48.8619,49366.0
2016-06-24 12:00:00,66.81,66.85,66.69,66.69,114717.0,48.8619,48.8911,48.7741,48.7741,114717.0
2016-06-24 12:10:00,66.7,66.72,66.56,66.61,90827.0,48.7814,48.7961,48.679,48.7156,90827.0
2016-06-24 12:20:00,66.61,66.82,66.61,66.81,63138.0,48.7156,48.8692,48.7156,48.8619,63138.0
2016-06-24 12:30:00,66.8,66.83,66.68,66.68,71565.0,48.8546,48.8765,48.7668,48.7668,71565.0
2016-06-24 12:40:00,66.68,66.74,66.52,66.55,63195.0,48.7668,48.8107,48.6498,48.6717,63195.0
2016-06-24 12:50:00,66.53,66.59,66.44,66.52,93200.0,48.6571,48.701,48.5913,48.6498,93200.0
2016-06-24 13:00:00,66.53,66.6,66.47,66.5,64548.0,48.6571,48.7083,48.6132,48.6352,64548.0
2016-06-24 13:10:00,66.5,66.58,66.47,66.56,60055.0,48.6352,48.6937,48.6132,48.679,60055.0
2016-06-24 13:20:00,66.57,66.63,66.52,66.63,46140.0,48.6864,48.7302,48.6498,48.7302,46140.0
2016-06-24 13:30:00,66.63,66.78,66.61,66.73,53779.0,48.7302,48.8399,48.7156,48.8034,53779.0
2016-06-24 13:40:00,66.72,66.73,66.55,66.66,92870.0,48.7961,48.8034,48.6717,48.7522,92870.0
2016-06-24 13:50:00,66.66,66.72,66.6,66.71,47459.0,48.7522,48.7961,48.7083,48.7888,47459.0
2016-06-24 14:00:00,66.71,66.8,66.7,66.73,120967.0,48.7888,48.8546,48.7814,48.8034,120967.0
2016-06-24 14:10:00,66.73,66.79,66.67,66.67,86671.0,48.8034,48.8473,48.7595,48.7595,86671.0
2016-06-24 14:20:00,66.67,66.68,66.5,66.53,47863.0,48.7595,48.7668,48.6352,48.6571,47863.0
2016-06-24 14:30:00,66.53,66.53,66.32,66.44,57690.0,48.6571,48.6571,48.5035,48.5913,57690.0
2016-06-24 14:40:00,66.44,66.5,66.3,66.37,68996.0,48.5913,48.6352,48.4889,48.5401,68996.0
2016-06-24 14:50:00,66.37,66.58,66.34,66.5,59750.0,48.5401,48.6937,48.5181,48.6352,59750.0
2016-06-24 15:00:00,66.48,66.53,66.35,66.37,70275.0,48.6205,48.6571,48.5255,48.5401,70275.0
2016-06-24 15:10:00,66.37,66.37,65.94,66.01,94303.0,48.5401,48.5401,48.2256,48.2768,94303.0
2016-06-24 15:20:00,66.01,66.14,65.97,66.1,96122.0,48.2768,48.3719,48.2475,48.3426,96122.0
2016-06-24 15:30:00,66.1,66.33,66.08,66.2,149353.0,48.3426,48.5108,48.328,48.4158,149353.0
2016-06-24 15:40:00,66.21,66.43,66.17,66.37,216979.0,48.4231,48.584,48.3938,48.5401,216979.0
2016-06-24 15:50:00,66.37,66.54,66.11,66.12,337297.0,48.5401,48.6644,48.3499,48.3573,337297.0
2016-06-27 09:30:00,65.83,66.09,65.63,66.02,222073.0,48.1452,48.3353,47.9989,48.2841,222073.0
2016-06-27 09:40:00,66.03,66.34,65.91,66.1,137882.0,48.2914,48.5181,48.2037,48.3426,137882.0
2016-06-27 09:50:00,66.11,66.2,66.05,66.1,123836.0,48.3499,48.4158,48.3061,48.3426,123836.0
2016-06-27 10:00:00,66.1,66.21,65.97,66.01,107861.0,48.3426,48.4231,48.2475,48.2768,107861.0
2016-06-27 10:10:00,66.01,66.07,65.87,65.95,197982.0,48.2768,48.3207,48.1744,48.2329,197982.0
2016-06-27 10:20:00,65.96,66.07,65.87,65.89,90837.0,48.2402,48.3207,48.1744,48.189,90837.0
2016-06-27 10:30:00,65.9,65.94,65.8,65.84,108426.0,48.1964,48.2256,48.1232,48.1525,108426.0
2016-06-27 10:40:00,65.84,65.95,65.8,65.88,158973.0,48.1525,48.2329,48.1232,48.1817,158973.0
2016-06-27 10:50:00,65.88,66.01,65.79,65.84,143924.0,48.1817,48.2768,48.1159,48.1525,143924.0
2016-06-27 11:00:00,65.83,65.86,65.73,65.78,66937.0,48.1452,48.1671,48.072,48.1086,66937.0
2016-06-27 11:10:00,65.77,65.83,65.69,65.79,59024.0,48.1013,48.1452,48.0428,48.1159,59024.0
2016-06-27 11:20:00,65.79,65.83,65.72,65.81,68746.0,48.1159,48.1452,48.0647,48.1305,68746.0
2016-06-27 11:30:00,65.8,65.89,65.77,65.89,70831.0,48.1232,48.189,48.1013,48.189,70831.0
2016-06-27 11:40:00,65.89,66.03,65.88,66.01,66295.0,48.189,48.2914,48.1817,48.2768,66295.0
2016-06-27 11:50:00,66.01,66.03,65.91,65.96,77286.0,48.2768,48.2914,48.2037,48.2402,77286.0
2016-06-27 12:00:00,65.95,66.01,65.92,65.98,85978.0,48.2329,48.2768,48.211,48.2549,85978.0
2016-06-27 12:10:00,65.97,66.01,65.94,65.96,65916.0,48.2475,48.2768,48.2256,48.2402,65916.0
2016-06-27 12:20:00,65.95,66.03,65.93,66.02,61540.0,48.2329,48.2914,48.2183,48.2841,61540.0
2016-06-27 12:30:00,66.02,66.04,65.88,65.9,43689.0,48.2841,48.2987,48.1817,48.1964,43689.0
2016-06-27 12:40:00,65.9,65.9,65.75,65.81,43164.0,48.1964,48.1964,48.0866,48.1305,43164.0
2016-06-27 12:50:00,65.81,65.9,65.75,65.87,47144.0,48.1305,48.1964,48.0866,48.1744,47144.0
2016-06-27 13:00:00,65.88,65.99,65.86,65.92,53994.0,48.1817,48.2622,48.1671,48.211,53994.0
2016-06-27 13:10:00,65.92,66.04,65.91,66.0,57013.0,48.211,48.2987,48.2037,48.2695,57013.0
2016-06-27 13:20:00,66.0,66.13,65.99,66.07,39556.0,48.2695,48.3646,48.2622,48.3207,39556.0
2016-06-27 13:30:00,66.07,66.13,66.0,66.09,52525.0,48.3207,48.3646,48.2695,48.3353,52525.0
2016-06-27 13:40:00,66.08,66.09,65.95,66.03,58486.0,48.328,48.3353,48.2329,48.2914,58486.0
2016-06-27 13:50:00,66.02,66.11,66.0,66.06,55984.0,48.2841,48.3499,48.2695,48.3134,55984.0
2016-06-27 14:00:00,66.05,66.14,66.01,66.05,78801.0,48.3061,48.3719,48.2768,48.3061,78801.0
2016-06-27 14:10:00,66.04,66.04,65.96,65.98,44075.0,48.2987,48.2987,48.2402,48.2549,44075.0
2016-06-27 14:20:00,65.99,66.11,65.96,66.1,80044.0,48.2622,48.3499,48.2402,48.3426,80044.0
2016-06-27 14:30:00,66.1,66.22,66.06,66.15,82877.0,48.3426,48.4304,48.3134,48.3792,82877.0
2016-06-27 14:40:00,66.16,66.2,66.05,66.07,59847.0,48.3865,48.4158,48.3061,48.3207,59847.0
2016-06-27 14:50:00,66.07,66.09,65.99,66.04,55228.0,48.3207,48.3353,48.2622,48.2987,55228.0
2016-06-27 15:00:00,66.05,66.16,66.03,66.08,74642.0,48.3061,48.3865,48.2914,48.328,74642.0
2016-06-27 15:10:00,66.08,66.2,66.06,66.08,75819.0,48.328,48.4158,48.3134,48.328,75819.0
2016-06-27 15:20:00,66.09,66.12,65.96,66.08,86819.0,48.3353,48.3573,48.2402,48.328,86819.0
2016-06-27 15:30:00,66.08,66.24,66.02,66.23,141923.0,48.328,48.445,48.2841,48.4377,141923.0
2016-06-27 15:40:00,66.22,66.4,66.21,66.4,186017.0,48.4304,48.562,48.4231,48.562,186017.0
2016-06-27 15:50:00,66.39,66.4,66.13,66.18,297407.0,48.5547,48.562,48.3646,48.4011,297407.0
2016-06-28 09:30:00,66.25,66.25,65.55,66.0,172290.0,48.4523,48.4523,47.9404,48.2695,172290.0
2016-06-28 09:40:00,66.01,66.06,65.75,65.95,214607.0,48.2768,48.3134,48.0866,48.2329,214607.0
2016-06-28 09:50:00,65.96,66.09,65.89,65.94,89060.0,48.2402,48.3353,48.189,48.2256,89060.0
2016-06-28 10:00:00,65.96,65.97,65.64,65.64,88176.0,48.2402,48.2475,48.0062,48.0062,88176.0
2016-06-28 10:10:00,65.65,65.67,65.37,65.43,120146.0,48.0135,48.0281,47.8087,47.8526,120146.0
2016-06-28 10:20:00,65.45,65.46,65.36,65.39,137833.0,47.8672,47.8746,47.8014,47.8234,137833.0
2016-06-28 10:30:00,65.39,65.42,65.33,65.33,240147.0,47.8234,47.8453,47.7795,47.7795,240147.0
2016-06-28 10:40:00,65.34,65.4,65.19,65.4,169028.0,47.7868,47.8307,47.6771,47.8307,169028.0
2016-06-28 10:50:00,65.39,65.45,65.29,65.3,94342.0,47.8234,47.8672,47.7502,47.7575,94342.0
2016-06-28 11:00:00,65.31,65.35,65.17,65.17,112595.0,47.7649,47.7941,47.6625,47.6625,112595.0
2016-06-28 11:10:00,65.18,65.28,65.15,65.21,109266.0,47.6698,47.7429,47.6478,47.6917,109266.0
2016-06-28 11:20:00,65.21,65.27,65.17,65.22,58495.0,47.6917,47.7356,47.6625,47.699,58495.0
2016-06-28 11:30:00,65.23,65.4,65.22,65.39,58886.0,47.7063,47.8307,47.699,47.8234,58886.0
2016-06-28 11:40:00,65.4,65.53,65.39,65.51,36514.0,47.8307,47.9258,47.8234,47.9111,36514.0
2016-06-28 11:50:00,65.51,65.58,65.48,65.57,40433.0,47.9111,47.9623,47.8892,47.955,40433.0
2016-06-28 12:00:00,65.56,65.62,65.52,65.52,50536.0,47.9477,47.9916,47.9184,47.9184,50536.0
2016-06-28 12:10:00,65.53,65.66,65.5,65.64,38892.0,47.9258,48.0208,47.9038,48.0062,38892.0
2016-06-28 12:20:00,65.64,65.66,65.57,65.59,57834.0,48.0062,48.0208,47.955,47.9696,57834.0
2016-06-28 12:30:00,65.58,65.63,65.57,65.62,62764.0,47.9623,47.9989,47.955,47.9916,62764.0
2016-06-28 12:40:00,65.62,65.62,65.51,65.56,62249.0,47.9916,47.9916,47.9111,47.9477,62249.0
2016-06-28 12:50:00,65.57,65.61,65.54,65.56,57190.0,47.955,47.9843,47.9331,47.9477,57190.0
2016-06-28 13:00:00,65.56,65.57,65.41,65.44,74857.0,47.9477,47.955,47.838,47.8599,74857.0
2016-06-28 13:10:00,65.45,65.5,65.4,65.42,69398.0,47.8672,47.9038,47.8307,47.8453,69398.0
2016-06-28 13:20:00,65.42,65.42,65.27,65.28,77074.0,47.8453,47.8453,47.7356,47.7429,77074.0
2016-06-28 13:30:00,65.28,65.31,65.21,65.21,93662.0,47.7429,47.7649,47.6917,47.6917,93662.0
2016-06-28 13:40:00,65.22,65.36,65.21,65.28,60872.0,47.699,47.8014,47.6917,47.7429,60872.0
2016-06-28 13:50:00,65.27,65.37,65.23,65.37,98352.0,47.7356,47.8087,47.7063,47.8087,98352.0
2016-06-28 14:00:00,65.37,65.41,65.28,65.29,87476.0,47.8087,47.838,47.7429,47.7502,87476.0
2016-06-28 14:10:00,65.28,65.39,65.28,65.36,60104.0,47.7429,47.8234,47.7429,47.8014,60104.0
2016-06-28 14:20:00,65.36,65.4,65.31,65.4,64598.0,47.8014,47.8307,47.7649,47.8307,64598.0
2016-06-28 14:30:00,65.4,65.51,65.39,65.48,90405.0,47.8307,47.9111,47.8234,47.8892,90405.0
2016-06-28 14:40:00,65.48,65.53,65.44,65.49,64161.0,47.8892,47.9258,47.8599,47.8965,64161.0
2016-06-28 14:50:00,65.49,65.64,65.48,65.62,72639.0,47.8965,48.0062,47.8892,47.9916,72639.0
2016-06-28 15:00:00,65.63,65.63,65.47,65.47,146462.0,47.9989,47.9989,47.8819,47.8819,146462.0
2016-06-28 15:10:00,65.47,65.58,65.47,65.54,80866.0,47.8819,47.9623,47.8819,47.9331,80866.0
2016-06-28 15:20:00,65.53,65.59,65.45,65.5,117779.0,47.9258,47.9696,47.8672,47.9038,117779.0
2016-06-28 15:30:00,65.51,65.54,65.46,65.51,153253.0,47.9111,47.9331,47.8746,47.9111,153253.0
2016-06-28 15:40:00,65.52,65.69,65.44,65.69,236634.0,47.9184,48.0428,47.8599,48.0428,236634.0
2016-06-28 15:50:00,65.68,65.78,65.65,65.76,389950.0,48.0355,48.1086,48.0135,48.094,389950.0
2016-06-29 09:30:00,66.17,66.43,65.64,66.24,486235.0,48.3938,48.584,48.0062,48.445,486235.0
2016-06-29 09:40:00,66.24,66.48,66.0,66.31,340970.0,48.445,48.6205,48.2695,48.4962,340970.0
2016-06-29 09:50:00,66.32,66.62,66.3,66.55,122796.0,48.5035,48.7229,48.4889,48.6717,122796.0
2016-06-29 10:00:00,66.55,67.0,66.53,66.94,392978.0,48.6717,49.0008,48.6571,48.957,392978.0
2016-06-29 10:10:00,66.94,67.17,66.93,67.13,311889.0,48.957,49.1252,48.9496,49.0959,311889.0
2016-06-29 10:20:00,67.13,67.25,67.1,67.23,172297.0,49.0959,49.1837,49.074,49.1691,172297.0
2016-06-29 10:30:00,67.24,67.38,67.21,67.35,358235.0,49.1764,49.2788,49.1544,49.2568,358235.0
2016-06-29 10:40:00,67.35,67.43,67.35,67.39,175305.0,49.2568,49.3153,49.2568,49.2861,175305.0
2016-06-29 10:50:00,67.39,67.41,66.84,66.88,284801.0,49.2861,49.3007,48.8838,48.9131,284801.0
2016-06-29 11:00:00,66.87,66.98,66.71,66.92,147869.0,48.9058,48.9862,48.7888,48.9423,147869.0
2016-06-29 11:10:00,66.92,66.96,66.75,66.79,94313.0,48.9423,48.9716,48.818,48.8473,94313.0
2016-06-29 11:20:00,66.78,66.78,66.58,66.78,110959.0,48.8399,48.8399,48.6937,48.8399,110959.0
2016-06-29 11:30:00,66.77,66.92,66.73,66.89,125155.0,48.8326,48.9423,48.8034,48.9204,125155.0
2016-06-29 11:40:00,66.9,67.06,66.9,67.02,123550.0,48.9277,49.0447,48.9277,49.0155,123550.0
2016-06-29 11:50:00,67.03,67.14,66.94,67.11,93323.0,49.0228,49.1032,48.957,49.0813,93323.0
2016-06-29 12:00:00,67.11,67.22,67.04,67.22,137730.0,49.0813,49.1617,49.0301,49.1617,137730.0
2016-06-29 12:10:00,67.21,67.3,67.16,67.2,132941.0,49.1544,49.2203,49.1179,49.1471,132941.0
2016-06-29 12:20:00,67.2,67.29,67.19,67.25,64753.0,49.1471,49.2129,49.1398,49.1837,64753.0
2016-06-29 12:30:00,67.24,67.29,67.13,67.17,75940.0,49.1764,49.2129,49.0959,49.1252,75940.0
2016-06-29 12:40:00,67.16,67.2,67.08,67.14,47932.0,49.1179,49.1471,49.0594,49.1032,47932.0
2016-06-29 12:50:00,67.14,67.14,67.01,67.13,56944.0,49.1032,49.1032,49.0082,49.0959,56944.0
2016-06-29 13:00:00,67.14,67.22,67.08,67.12,74058.0,49.1032,49.1617,49.0594,49.0886,74058.0
2016-06-29 13:10:00,67.12,67.15,67.09,67.13,66507.0,49.0886,49.1105,49.0667,49.0959,66507.0
2016-06-29 13:20:00,67.13,67.14,66.99,67.01,75220.0,49.0959,49.1032,48.9935,49.0082,75220.0
2016-06-29 13:30:00,67.0,67.05,66.97,67.05,89612.0,49.0008,49.0374,48.9789,49.0374,89612.0
2016-06-29 13:40:00,67.05,67.13,66.99,66.99,108068.0,49.0374,49.0959,48.9935,48.9935,108068.0
2016-06-29 13:50:00,67.0,67.05,66.97,67.0,62277.0,49.0008,49.0374,48.9789,49.0008,62277.0
2016-06-29 14:00:00,67.0,67.03,66.88,67.03,134475.0,49.0008,49.0228,48.9131,49.0228,134475.0
2016-06-29 14:10:00,67.03,67.07,66.98,67.03,118647.0,49.0228,49.052,48.9862,49.0228,118647.0
2016-06-29 14:20:00,67.02,67.15,67.01,67.15,114829.0,49.0155,49.1105,49.0082,49.1105,114829.0
2016-06-29 14:30:00,67.15,67.24,67.15,67.23,115696.0,49.1105,49.1764,49.1105,49.1691,115696.0
2016-06-29 14:40:00,67.23,67.41,67.21,67.41,127066.0,49.1691,49.3007,49.1544,49.3007,127066.0
2016-06-29 14:50:00,67.41,67.48,67.35,67.47,166654.0,49.3007,49.3519,49.2568,49.3446,166654.0
2016-06-29 15:00:00,67.47,67.52,67.39,67.52,176064.0,49.3446,49.3811,49.2861,49.3811,176064.0
2016-06-29 15:10:00,67.52,67.64,67.5,67.63,147524.0,49.3811,49.4689,49.3665,49.4616,147524.0
2016-06-29 15:20:00,67.64,67.68,67.48,67.67,159566.0,49.4689,49.4982,49.3519,49.4909,159566.0
2016-06-29 15:30:00,67.67,67.7,67.6,67.63,190516.0,49.4909,49.5128,49.4397,49.4616,190516.0
2016-06-29 15:40:00,67.63,67.7,67.6,67.7,247502.0,49.4616,49.5128,49.4397,49.5128,247502.0
2016-06-29 15:50:00,67.7,67.91,67.66,67.89,677787.0,49.5128,49.6664,49.4835,49.6518,677787.0
2016-06-30 09:30:00,68.0,69.21,68.0,69.2,468495.0,49.7322,50.6171,49.7322,50.6098,468495.0
2016-06-30 09:40:00,69.16,69.71,69.12,69.44,392400.0,50.5806,50.9828,50.5513,50.7854,392400.0
2016-06-30 09:50:00,69.44,69.63,69.28,69.45,315261.0,50.7854,50.9243,50.6683,50.7927,315261.0
2016-06-30 10:00:00,69.48,69.79,69.47,69.68,231627.0,50.8146,51.0413,50.8073,50.9609,231627.0
2016-06-30 10:10:00,69.68,69.74,69.53,69.59,260857.0,50.9609,51.0048,50.8512,50.8951,260857.0
2016-06-30 10:20:00,69.59,69.74,69.56,69.69,246948.0,50.8951,51.0048,50.8731,50.9682,246948.0
2016-06-30 10:30:00,69.69,70.34,69.65,70.31,724549.0,50.9682,51.4436,50.9389,51.4216,724549.0
2016-06-30 10:40:00,70.31,70.68,70.29,70.41,530509.0,51.4216,51.6922,51.407,51.4948,530509.0
2016-06-30 10:50:00,70.41,70.81,69.98,70.39,716352.0,51.4948,51.7873,51.1803,51.4801,716352.0
2016-06-30 11:00:00,70.39,70.61,70.24,70.53,191037.0,51.4801,51.641,51.3704,51.5825,191037.0
2016-06-30 11:10:00,70.54,70.81,70.44,70.69,238268.0,51.5898,51.7873,51.5167,51.6995,238268.0
2016-06-30 11:20:00,70.69,70.91,70.53,70.75,237976.0,51.6995,51.8604,51.5825,51.7434,237976.0
2016-06-30 11:30:00,70.77,70.87,70.44,70.52,391637.0,51.7581,51.8312,51.5167,51.5752,391637.0
2016-06-30 11:40:00,70.51,70.76,70.45,70.62,211889.0,51.5679,51.7507,51.524,51.6484,211889.0
2016-06-30 11:50:00,70.62,70.73,70.56,70.67,173400.0,51.6484,51.7288,51.6045,51.6849,173400.0
2016-06-30 12:00:00,70.66,70.82,70.53,70.72,286526.0,51.6776,51.7946,51.5825,51.7215,286526.0
2016-06-30 12:10:00,70.72,71.1,70.71,71.09,211389.0,51.7215,51.9994,51.7142,51.9921,211389.0
2016-06-30 12:20:00,71.1,71.17,70.86,70.95,149366.0,51.9994,52.0506,51.8239,51.8897,149366.0
2016-06-30 12:30:00,70.95,71.11,70.92,71.11,151915.0,51.8897,52.0067,51.8678,52.0067,151915.0
2016-06-30 12:40:00,71.11,71.12,70.95,71.11,150294.0,52.0067,52.014,51.8897,52.0067,150294.0
2016-06-30 12:50:00,71.11,71.53,71.11,71.5,275652.0,52.0067,52.3139,52.0067,52.2919,275652.0
2016-06-30 13:00:00,71.5,71.63,71.41,71.48,212253.0,52.2919,52.387,52.2261,52.2773,212253.0
2016-06-30 13:10:00,71.48,71.61,71.45,71.61,163934.0,52.2773,52.3724,52.2554,52.3724,163934.0
2016-06-30 13:20:00,71.6,71.71,71.55,71.68,268449.0,52.3651,52.4455,52.3285,52.4236,268449.0
2016-06-30 13:30:00,71.68,71.78,71.66,71.69,171409.0,52.4236,52.4967,52.409,52.4309,171409.0
2016-06-30 13:40:00,71.68,71.78,71.62,71.7,163656.0,52.4236,52.4967,52.3797,52.4382,163656.0
2016-06-30 13:50:00,71.7,71.78,71.41,71.59,153494.0,52.4382,52.4967,52.2261,52.3578,153494.0
2016-06-30 14:00:00,71.59,71.6,71.44,71.51,166072.0,52.3578,52.3651,52.2481,52.2993,166072.0
2016-06-30 14:10:00,71.5,71.55,71.45,71.53,126500.0,52.2919,52.3285,52.2554,52.3139,126500.0
2016-06-30 14:20:00,71.53,71.66,71.04,71.1,253506.0,52.3139,52.409,51.9555,51.9994,253506.0
2016-06-30 14:30:00,71.1,71.17,70.77,70.79,364503.0,51.9994,52.0506,51.7581,51.7727,364503.0
2016-06-30 14:40:00,70.8,71.08,70.77,70.97,263682.0,51.78,51.9848,51.7581,51.9043,263682.0
2016-06-30 14:50:00,70.97,71.17,70.86,71.09,199241.0,51.9043,52.0506,51.8239,51.9921,199241.0
2016-06-30 15:00:00,71.1,71.34,71.08,71.34,162019.0,51.9994,52.1749,51.9848,52.1749,162019.0
2016-06-30 15:10:00,71.33,71.33,71.14,71.18,190937.0,52.1676,52.1676,52.0287,52.0579,190937.0
2016-06-30 15:20:00,71.17,71.39,71.14,71.17,248361.0,52.0506,52.2115,52.0287,52.0506,248361.0
2016-06-30 15:30:00,71.17,71.21,71.02,71.11,253151.0,52.0506,52.0799,51.9409,52.0067,253151.0
2016-06-30 15:40:00,71.11,71.2,71.02,71.08,344228.0,52.0067,52.0725,51.9409,51.9848,344228.0
2016-06-30 15:50:00,71.09,71.38,71.07,71.34,597096.0,51.9921,52.2042,51.9775,52.1749,597096.0
2016-07-01 09:30:00,71.19,71.36,70.86,70.96,283195.0,52.0652,52.1896,51.8239,51.897,283195.0
2016-07-01 09:40:00,70.98,71.51,70.97,71.43,228753.0,51.9116,52.2993,51.9043,52.2407,228753.0
2016-07-01 09:50:00,71.44,71.67,71.43,71.64,146182.0,52.2481,52.4163,52.2407,52.3943,146182.0
2016-07-01 10:00:00,71.65,71.76,71.53,71.55,143279.0,52.4016,52.4821,52.3139,52.3285,143279.0
2016-07-01 10:10:00,71.55,71.7,71.51,71.6,112924.0,52.3285,52.4382,52.2993,52.3651,112924.0
2016-07-01 10:20:00,71.59,71.65,71.5,71.61,157273.0,52.3578,52.4016,52.2919,52.3724,157273.0
2016-07-01 10:30:00,71.61,71.69,71.48,71.51,127015.0,52.3724,52.4309,52.2773,52.2993,127015.0
2016-07-01 10:40:00,71.51,71.58,71.29,71.3,131246.0,52.2993,52.3505,52.1384,52.1457,131246.0
2016-07-01 10:50:00,71.3,71.5,71.29,71.43,91247.0,52.1457,52.2919,52.1384,52.2407,91247.0
2016-07-01 11:00:00,71.41,71.51,71.38,71.42,86901.0,52.2261,52.2993,52.2042,52.2334,86901.0
2016-07-01 11:10:00,71.42,71.72,71.42,71.72,105102.0,52.2334,52.4528,52.2334,52.4528,105102.0
2016-07-01 11:20:00,71.73,72.0,71.72,71.98,133674.0,52.4602,52.6576,52.4528,52.643,133674.0
2016-07-01 11:30:00,71.97,71.98,71.83,71.91,88609.0,52.6357,52.643,52.5333,52.5918,88609.0
2016-07-01 11:40:00,71.9,71.98,71.87,71.88,68550.0,52.5845,52.643,52.5625,52.5699,68550.0
2016-07-01 11:50:00,71.88,71.88,71.69,71.74,88749.0,52.5699,52.5699,52.4309,52.4675,88749.0
2016-07-01 12:00:00,71.75,71.82,71.72,71.77,122752.0,52.4748,52.526,52.4528,52.4894,122752.0
2016-07-01 12:10:00,71.76,71.8,71.72,71.75,49290.0,52.4821,52.5114,52.4528,52.4748,49290.0
2016-07-01 12:20:00,71.75,71.76,71.62,71.67,70464.0,52.4748,52.4821,52.3797,52.4163,70464.0
2016-07-01 12:30:00,71.66,71.85,71.65,71.76,93711.0,52.409,52.5479,52.4016,52.4821,93711.0
2016-07-01 12:40:00,71.75,71.91,71.74,71.89,84051.0,52.4748,52.5918,52.4675,52.5772,84051.0
2016-07-01 12:50:00,71.89,71.97,71.85,71.96,137674.0,52.5772,52.6357,52.5479,52.6284,137674.0
2016-07-01 13:00:00,71.95,72.19,71.95,72.17,166883.0,52.6211,52.7966,52.6211,52.782,166883.0
2016-07-01 13:10:00,72.18,72.18,71.99,72.0,136949.0,52.7893,52.7893,52.6503,52.6576,136949.0
2016-07-01 13:20:00,72.0,72.03,71.8,71.8,66753.0,52.6576,52.6796,52.5114,52.5114,66753.0
2016-07-01 13:30:00,71.82,71.85,71.74,71.74,120277.0,52.526,52.5479,52.4675,52.4675,120277.0
2016-07-01 13:40:00,71.74,71.85,71.71,71.85,97813.0,52.4675,52.5479,52.4455,52.5479,97813.0
2016-07-01 13:50:00,71.83,71.89,71.8,71.83,68166.0,52.5333,52.5772,52.5114,52.5333,68166.0
2016-07-01 14:00:00,71.83,71.85,71.74,71.82,78588.0,52.5333,52.5479,52.4675,52.526,78588.0
2016-07-01 14:10:00,71.81,71.96,71.81,71.88,124370.0,52.5187,52.6284,52.5187,52.5699,124370.0
2016-07-01 14:20:00,71.88,71.96,71.82,71.87,173070.0,52.5699,52.6284,52.526,52.5625,173070.0
2016-07-01 14:30:00,71.87,71.96,71.86,71.92,101131.0,52.5625,52.6284,52.5552,52.5991,101131.0
2016-07-01 14:40:00,71.91,71.94,71.8,71.84,85774.0,52.5918,52.6137,52.5114,52.5406,85774.0
2016-07-01 14:50:00,71.84,71.91,71.81,71.89,84822.0,52.5406,52.5918,52.5187,52.5772,84822.0
2016-07-01 15:00:00,71.89,71.98,71.87,71.91,91815.0,52.5772,52.643,52.5625,52.5918,91815.0
2016-07-01 15:10:00,71.91,71.95,71.84,71.88,83272.0,52.5918,52.6211,52.5406,52.5699,83272.0
2016-07-01 15:20:00,71.88,71.95,71.86,71.9,114809.0,52.5699,52.6211,52.5552,52.5845,114809.0
2016-07-01 15:30:00,71.89,71.92,71.83,71.86,247289.0,52.5772,52.5991,52.5333,52.5552,247289.0
2016-07-01 15:40:00,71.86,71.98,71.86,71.9,189501.0,52.5552,52.643,52.5552,52.5845,189501.0
2016-07-01 15:50:00,71.9,72.0,71.89,71.9,350912.0,52.5845,52.6576,52.5772,52.5845,350912.0
2016-07-05 09:30:00,71.77,72.3,71.77,72.11,178559.0,52.4894,52.877,52.4894,52.7381,178559.0
2016-07-05 09:40:00,72.1,72.24,71.75,71.82,143046.0,52.7308,52.8331,52.4748,52.526,143046.0
2016-07-05 09:50:00,71.81,72.08,71.73,72.05,137490.0,52.5187,52.7161,52.4602,52.6942,137490.0
2016-07-05 10:00:00,72.04,72.25,72.01,72.23,151253.0,52.6869,52.8405,52.6649,52.8258,151253.0
2016-07-05 10:10:00,72.23,72.39,72.2,72.31,173782.0,52.8258,52.9429,52.8039,52.8843,173782.0
2016-07-05 10:20:00,72.32,72.47,72.31,72.44,162124.0,52.8917,53.0014,52.8843,52.9794,162124.0
2016-07-05 10:30:00,72.44,72.53,72.38,72.51,206318.0,52.9794,53.0452,52.9355,53.0306,206318.0
2016-07-05 10:40:00,72.51,72.57,72.39,72.56,143241.0,53.0306,53.0745,52.9429,53.0672,143241.0
2016-07-05 10:50:00,72.56,72.66,72.48,72.51,114964.0,53.0672,53.1403,53.0087,53.0306,114964.0
2016-07-05 11:00:00,72.5,72.53,72.46,72.48,85062.0,53.0233,53.0452,52.994,53.0087,85062.0
2016-07-05 11:10:00,72.48,72.58,72.33,72.53,114635.0,53.0087,53.0818,52.899,53.0452,114635.0
2016-07-05 11:20:00,72.52,72.57,72.33,72.34,78571.0,53.0379,53.0745,52.899,52.9063,78571.0
2016-07-05 11:30:00,72.34,72.49,72.33,72.48,98907.0,52.9063,53.016,52.899,53.0087,98907.0
2016-07-05 11:40:00,72.48,72.53,72.38,72.39,80564.0,53.0087,53.0452,52.9355,52.9429,80564.0
2016-07-05 11:50:00,72.39,72.41,72.25,72.29,72393.0,52.9429,52.9575,52.8405,52.8697,72393.0
2016-07-05 12:00:00,72.29,72.33,72.21,72.27,76613.0,52.8697,52.899,52.8112,52.8551,76613.0
2016-07-05 12:10:00,72.26,72.35,72.24,72.33,70683.0,52.8478,52.9136,52.8331,52.899,70683.0
2016-07-05 12:20:00,72.32,72.35,72.27,72.3,57956.0,52.8917,52.9136,52.8551,52.877,57956.0
2016-07-05 12:30:00,72.3,72.32,72.25,72.26,67313.0,52.877,52.8917,52.8405,52.8478,67313.0
2016-07-05 12:40:00,72.26,72.34,72.26,72.3,61413.0,52.8478,52.9063,52.8478,52.877,61413.0
2016-07-05 12:50:00,72.3,72.34,72.26,72.32,69130.0,52.877,52.9063,52.8478,52.8917,69130.0
2016-07-05 13:00:00,72.31,72.38,72.29,72.33,85373.0,52.8843,52.9355,52.8697,52.899,85373.0
2016-07-05 13:10:00,72.32,72.39,72.31,72.33,54350.0,52.8917,52.9429,52.8843,52.899,54350.0
2016-07-05 13:20:00,72.33,72.41,72.3,72.37,58061.0,52.899,52.9575,52.877,52.9282,58061.0
2016-07-05 13:30:00,72.38,72.46,72.34,72.36,80332.0,52.9355,52.994,52.9063,52.9209,80332.0
2016-07-05 13:40:00,72.36,72.42,72.32,72.41,61712.0,52.9209,52.9648,52.8917,52.9575,61712.0
2016-07-05 13:50:00,72.41,72.43,72.36,72.38,55090.0,52.9575,52.9721,52.9209,52.9355,55090.0
2016-07-05 14:00:00,72.38,72.46,72.31,72.33,112659.0,52.9355,52.994,52.8843,52.899,112659.0
2016-07-05 14:10:00,72.33,72.38,72.27,72.27,77880.0,52.899,52.9355,52.8551,52.8551,77880.0
2016-07-05 14:20:00,72.28,72.31,72.19,72.19,65197.0,52.8624,52.8843,52.7966,52.7966,65197.0
2016-07-05 14:30:00,72.2,72.29,72.2,72.24,67036.0,52.8039,52.8697,52.8039,52.8331,67036.0
2016-07-05 14:40:00,72.24,72.26,72.07,72.11,87588.0,52.8331,52.8478,52.7088,52.7381,87588.0
2016-07-05 14:50:00,72.11,72.15,72.05,72.12,66360.0,52.7381,52.7673,52.6942,52.7454,66360.0
2016-07-05 15:00:00,72.12,72.21,72.11,72.14,72374.0,52.7454,52.8112,52.7381,52.76,72374.0
2016-07-05 15:10:00,72.13,72.2,72.11,72.16,74102.0,52.7527,52.8039,52.7381,52.7746,74102.0
2016-07-05 15:20:00,72.18,72.28,72.15,72.23,89931.0,52.7893,52.8624,52.7673,52.8258,89931.0
2016-07-05 15:30:00,72.24,72.3,72.14,72.16,151232.0,52.8331,52.877,52.76,52.7746,151232.0
2016-07-05 15:40:00,72.16,72.29,72.14,72.21,162792.0,52.7746,52.8697,52.76,52.8112,162792.0
2016-07-05 15:50:00,72.21,72.22,72.05,72.06,241236.0,52.8112,52.8185,52.6942,52.7015,241236.0
2016-07-06 09:30:00,72.27,72.43,72.01,72.33,181780.0,52.8551,52.9721,52.6649,52.899,181780.0
2016-07-06 09:40:00,72.31,72.48,72.26,72.26,106808.0,52.8843,53.0087,52.8478,52.8478,106808.0
2016-07-06 09:50:00,72.26,72.26,71.94,72.12,130059.0,52.8478,52.8478,52.6137,52.7454,130059.0
2016-07-06 10:00:00,72.14,72.4,72.12,72.33,98905.0,52.76,52.9502,52.7454,52.899,98905.0
2016-07-06 10:10:00,72.32,72.36,72.13,72.16,84020.0,52.8917,52.9209,52.7527,52.7746,84020.0
2016-07-06 10:20:00,72.17,72.26,71.95,72.0,101668.0,52.782,52.8478,52.6211,52.6576,101668.0
2016-07-06 10:30:00,71.99,72.0,71.86,71.91,83072.0,52.6503,52.6576,52.5552,52.5918,83072.0
2016-07-06 10:40:00,71.91,72.0,71.86,71.96,87512.0,52.5918,52.6576,52.5552,52.6284,87512.0
2016-07-06 10:50:00,71.97,72.19,71.97,72.14,115872.0,52.6357,52.7966,52.6357,52.76,115872.0
2016-07-06 11:00:00,72.14,72.28,72.09,72.2,174689.0,52.76,52.8624,52.7234,52.8039,174689.0
2016-07-06 11:10:00,72.19,72.31,72.17,72.2,80008.0,52.7966,52.8843,52.782,52.8039,80008.0
2016-07-06 11:20:00,72.2,72.33,72.15,72.32,70620.0,52.8039,52.899,52.7673,52.8917,70620.0
2016-07-06 11:30:00,72.33,72.52,72.33,72.5,156958.0,52.899,53.0379,52.899,53.0233,156958.0
2016-07-06 11:40:00,72.51,72.55,72.43,72.53,81716.0,53.0306,53.0599,52.9721,53.0452,81716.0
2016-07-06 11:50:00,72.53,72.53,72.38,72.42,167056.0,53.0452,53.0452,52.9355,52.9648,167056.0
2016-07-06 12:00:00,72.42,72.55,72.42,72.51,41691.0,52.9648,53.0599,52.9648,53.0306,41691.0
2016-07-06 12:10:00,72.51,72.61,72.44,72.45,78824.0,53.0306,53.1037,52.9794,52.9867,78824.0
2016-07-06 12:20:00,72.46,72.5,72.41,72.44,51681.0,52.994,53.0233,52.9575,52.9794,51681.0
2016-07-06 12:30:00,72.45,72.51,72.42,72.45,69081.0,52.9867,53.0306,52.9648,52.9867,69081.0
2016-07-06 12:40:00,72.45,72.49,72.41,72.42,71923.0,52.9867,53.016,52.9575,52.9648,71923.0
2016-07-06 12:50:00,72.42,72.55,72.42,72.51,139220.0,52.9648,53.0599,52.9648,53.0306,139220.0
2016-07-06 13:00:00,72.5,72.55,72.42,72.44,81851.0,53.0233,53.0599,52.9648,52.9794,81851.0
2016-07-06 13:10:00,72.45,72.55,72.43,72.53,66894.0,52.9867,53.0599,52.9721,53.0452,66894.0
2016-07-06 13:20:00,72.54,72.57,72.47,72.55,67241.0,53.0526,53.0745,53.0014,53.0599,67241.0
2016-07-06 13:30:00,72.56,72.6,72.5,72.52,93764.0,53.0672,53.0964,53.0233,53.0379,93764.0
2016-07-06 13:40:00,72.52,72.62,72.51,72.61,71707.0,53.0379,53.1111,53.0306,53.1037,71707.0
2016-07-06 13:50:00,72.61,72.63,72.58,72.62,69362.0,53.1037,53.1184,53.0818,53.1111,69362.0
2016-07-06 14:00:00,72.62,72.77,72.56,72.76,168182.0,53.1111,53.2208,53.0672,53.2135,168182.0
2016-07-06 14:10:00,72.76,72.77,72.6,72.67,117064.0,53.2135,53.2208,53.0964,53.1476,117064.0
2016-07-06 14:20:00,72.7,72.76,72.65,72.74,93044.0,53.1696,53.2135,53.133,53.1988,93044.0
2016-07-06 14:30:00,72.75,72.86,72.72,72.84,135476.0,53.2061,53.2866,53.1842,53.272,135476.0
2016-07-06 14:40:00,72.84,72.89,72.75,72.75,102419.0,53.272,53.3085,53.2061,53.2061,102419.0
2016-07-06 14:50:00,72.75,72.84,72.73,72.83,54938.0,53.2061,53.272,53.1915,53.2646,54938.0
2016-07-06 15:00:00,72.83,72.89,72.8,72.87,88911.0,53.2646,53.3085,53.2427,53.2939,88911.0
2016-07-06 15:10:00,72.87,72.95,72.78,72.79,140209.0,53.2939,53.3524,53.2281,53.2354,140209.0
2016-07-06 15:20:00,72.78,72.79,72.6,72.62,226833.0,53.2281,53.2354,53.0964,53.1111,226833.0
2016-07-06 15:30:00,72.62,72.64,72.51,72.56,218038.0,53.1111,53.1257,53.0306,53.0672,218038.0
2016-07-06 15:40:00,72.57,72.63,72.47,72.5,212659.0,53.0745,53.1184,53.0014,53.0233,212659.0
2016-07-06 15:50:00,72.5,72.57,72.44,72.55,642815.0,53.0233,53.0745,52.9794,53.0599,642815.0
2016-07-07 09:30:00,72.44,72.68,72.24,72.58,212885.0,53.3325,53.5092,53.1853,53.4356,212885.0
2016-07-07 09:40:00,72.57,72.72,72.5,72.66,145534.0,53.4282,53.5387,53.3767,53.4945,145534.0
2016-07-07 09:50:00,72.66,72.68,72.52,72.61,102062.0,53.4945,53.5092,53.3914,53.4577,102062.0
2016-07-07 10:00:00,72.59,72.77,72.47,72.77,105680.0,53.443,53.5755,53.3546,53.5755,105680.0
2016-07-07 10:10:00,72.76,72.77,72.54,72.55,55506.0,53.5681,53.5755,53.4061,53.4135,55506.0
2016-07-07 10:20:00,72.55,72.64,72.4,72.6,85431.0,53.4135,53.4798,53.3031,53.4503,85431.0
2016-07-07 10:30:00,72.62,72.63,72.39,72.47,88084.0,53.465,53.4724,53.2957,53.3546,88084.0
2016-07-07 10:40:00,72.48,72.48,72.35,72.4,80659.0,53.362,53.362,53.2663,53.3031,80659.0
2016-07-07 10:50:00,72.4,72.47,72.35,72.46,66440.0,53.3031,53.3546,53.2663,53.3472,66440.0
2016-07-07 11:00:00,72.45,72.59,72.38,72.4,77850.0,53.3399,53.443,53.2883,53.3031,77850.0
2016-07-07 11:10:00,72.4,72.43,72.18,72.26,110909.0,53.3031,53.3252,53.1411,53.2,110909.0
2016-07-07 11:20:00,72.27,72.4,72.2,72.39,63697.0,53.2074,53.3031,53.1558,53.2957,63697.0
2016-07-07 11:30:00,72.38,72.42,72.29,72.34,67189.0,53.2883,53.3178,53.2221,53.2589,67189.0
2016-07-07 11:40:00,72.34,72.56,72.34,72.47,78490.0,53.2589,53.4209,53.2589,53.3546,78490.0
2016-07-07 11:50:00,72.47,72.5,72.32,72.35,61941.0,53.3546,53.3767,53.2442,53.2663,61941.0
2016-07-07 12:00:00,72.34,72.43,72.33,72.42,78748.0,53.2589,53.3252,53.2515,53.3178,78748.0
2016-07-07 12:10:00,72.42,72.43,72.35,72.39,36590.0,53.3178,53.3252,53.2663,53.2957,36590.0
2016-07-07 12:20:00,72.39,72.4,72.27,72.31,52487.0,53.2957,53.3031,53.2074,53.2368,52487.0
2016-07-07 12:30:00,72.31,72.42,72.28,72.39,80780.0,53.2368,53.3178,53.2147,53.2957,80780.0
2016-07-07 12:40:00,72.39,72.39,72.2,72.26,68621.0,53.2957,53.2957,53.1558,53.2,68621.0
2016-07-07 12:50:00,72.25,72.27,72.14,72.15,65594.0,53.1926,53.2074,53.1116,53.119,65594.0
2016-07-07 13:00:00,72.14,72.21,72.1,72.2,46628.0,53.1116,53.1632,53.0822,53.1558,46628.0
2016-07-07 13:10:00,72.2,72.28,72.18,72.24,39354.0,53.1558,53.2147,53.1411,53.1853,39354.0
2016-07-07 13:20:00,72.24,72.25,72.12,72.12,41140.0,53.1853,53.1926,53.0969,53.0969,41140.0
2016-07-07 13:30:00,72.12,72.28,72.11,72.28,47272.0,53.0969,53.2147,53.0896,53.2147,47272.0
2016-07-07 13:40:00,72.29,72.29,72.12,72.14,39725.0,53.2221,53.2221,53.0969,53.1116,39725.0
2016-07-07 13:50:00,72.15,72.16,72.1,72.16,43946.0,53.119,53.1264,53.0822,53.1264,43946.0
2016-07-07 14:00:00,72.16,72.19,72.13,72.13,79725.0,53.1264,53.1485,53.1043,53.1043,79725.0
2016-07-07 14:10:00,72.13,72.13,71.89,71.9,193129.0,53.1043,53.1043,52.9276,52.935,193129.0
2016-07-07 14:20:00,71.9,71.93,71.8,71.82,154475.0,52.935,52.957,52.8613,52.8761,154475.0
2016-07-07 14:30:00,71.83,71.9,71.81,71.85,84039.0,52.8834,52.935,52.8687,52.8981,84039.0
2016-07-07 14:40:00,71.86,71.86,71.79,71.79,72916.0,52.9055,52.9055,52.854,52.854,72916.0
2016-07-07 14:50:00,71.8,71.93,71.79,71.81,87935.0,52.8613,52.957,52.854,52.8687,87935.0
2016-07-07 15:00:00,71.82,71.9,71.77,71.89,109122.0,52.8761,52.935,52.8392,52.9276,109122.0
2016-07-07 15:10:00,71.89,71.9,71.81,71.9,78008.0,52.9276,52.935,52.8687,52.935,78008.0
2016-07-07 15:20:00,71.9,71.92,71.79,71.87,122615.0,52.935,52.9497,52.854,52.9129,122615.0
2016-07-07 15:30:00,71.88,72.0,71.87,72.0,131630.0,52.9202,53.0086,52.9129,53.0086,131630.0
2016-07-07 15:40:00,72.0,72.1,71.98,72.02,197471.0,53.0086,53.0822,52.9939,53.0233,197471.0
2016-07-07 15:50:00,72.02,72.06,71.96,72.0,320293.0,53.0233,53.0527,52.9791,53.0086,320293.0
2016-07-08 09:30:00,72.25,72.44,71.75,71.76,130590.0,53.1926,53.3325,52.8245,52.8319,130590.0
2016-07-08 09:40:00,71.76,71.91,71.63,71.79,95010.0,52.8319,52.9423,52.7362,52.854,95010.0
2016-07-08 09:50:00,71.79,71.87,71.56,71.65,235187.0,52.854,52.9129,52.6846,52.7509,235187.0
2016-07-08 10:00:00,71.66,72.02,71.64,72.02,145032.0,52.7583,53.0233,52.7435,53.0233,145032.0
2016-07-08 10:10:00,72.02,72.27,72.02,72.27,80862.0,53.0233,53.2074,53.0233,53.2074,80862.0
2016-07-08 10:20:00,72.27,72.35,72.19,72.23,52055.0,53.2074,53.2663,53.1485,53.1779,52055.0
2016-07-08 10:30:00,72.23,72.33,72.16,72.27,65635.0,53.1779,53.2515,53.1264,53.2074,65635.0
2016-07-08 10:40:00,72.28,72.31,72.14,72.22,88052.0,53.2147,53.2368,53.1116,53.1705,88052.0
2016-07-08 10:50:00,72.23,72.23,72.12,72.14,48332.0,53.1779,53.1779,53.0969,53.1116,48332.0
2016-07-08 11:00:00,72.14,72.22,72.06,72.11,115095.0,53.1116,53.1705,53.0527,53.0896,115095.0
2016-07-08 11:10:00,72.11,72.28,72.03,72.04,89100.0,53.0896,53.2147,53.0307,53.038,89100.0
2016-07-08 11:20:00,72.05,72.12,71.98,72.04,88371.0,53.0454,53.0969,52.9939,53.038,88371.0
2016-07-08 11:30:00,72.05,72.11,72.01,72.09,90319.0,53.0454,53.0896,53.0159,53.0748,90319.0
2016-07-08 11:40:00,72.08,72.1,72.0,72.07,54003.0,53.0675,53.0822,53.0086,53.0601,54003.0
2016-07-08 11:50:00,72.06,72.18,72.06,72.15,47998.0,53.0527,53.1411,53.0527,53.119,47998.0
2016-07-08 12:00:00,72.14,72.2,72.12,72.18,49594.0,53.1116,53.1558,53.0969,53.1411,49594.0
2016-07-08 12:10:00,72.18,72.2,72.12,72.14,55618.0,53.1411,53.1558,53.0969,53.1116,55618.0
2016-07-08 12:20:00,72.14,72.15,72.05,72.06,34610.0,53.1116,53.119,53.0454,53.0527,34610.0
2016-07-08 12:30:00,72.05,72.1,71.92,71.94,85593.0,53.0454,53.0822,52.9497,52.9644,85593.0
2016-07-08 12:40:00,71.94,72.04,71.94,72.02,31791.0,52.9644,53.038,52.9644,53.0233,31791.0
2016-07-08 12:50:00,72.03,72.05,71.94,71.95,105142.0,53.0307,53.0454,52.9644,52.9718,105142.0
2016-07-08 13:00:00,71.96,72.06,71.94,71.99,109501.0,52.9791,53.0527,52.9644,53.0012,109501.0
2016-07-08 13:10:00,72.0,72.05,71.93,71.96,84353.0,53.0086,53.0454,52.957,52.9791,84353.0
2016-07-08 13:20:00,71.96,71.98,71.89,71.93,96756.0,52.9791,52.9939,52.9276,52.957,96756.0
2016-07-08 13:30:00,71.93,71.98,71.91,71.97,58734.0,52.957,52.9939,52.9423,52.9865,58734.0
2016-07-08 13:40:00,71.98,72.02,71.97,72.01,52228.0,52.9939,53.0233,52.9865,53.0159,52228.0
2016-07-08 13:50:00,72.01,72.09,71.98,72.02,66410.0,53.0159,53.0748,52.9939,53.0233,66410.0
2016-07-08 14:00:00,72.02,72.17,72.0,72.14,116529.0,53.0233,53.1337,53.0086,53.1116,116529.0
2016-07-08 14:10:00,72.14,72.2,72.11,72.2,69772.0,53.1116,53.1558,53.0896,53.1558,69772.0
2016-07-08 14:20:00,72.2,72.22,72.12,72.15,75938.0,53.1558,53.1705,53.0969,53.119,75938.0
2016-07-08 14:30:00,72.15,72.33,72.14,72.31,146997.0,53.119,53.2515,53.1116,53.2368,146997.0
2016-07-08 14:40:00,72.31,72.38,72.28,72.33,67436.0,53.2368,53.2883,53.2147,53.2515,67436.0
2016-07-08 14:50:00,72.32,72.36,72.28,72.33,47753.0,53.2442,53.2736,53.2147,53.2515,47753.0
2016-07-08 15:00:00,72.32,72.33,72.28,72.32,61616.0,53.2442,53.2515,53.2147,53.2442,61616.0
2016-07-08 15:10:00,72.32,72.4,72.32,72.34,59726.0,53.2442,53.3031,53.2442,53.2589,59726.0
2016-07-08 15:20:00,72.34,72.37,72.27,72.28,48644.0,53.2589,53.281,53.2074,53.2147,48644.0
2016-07-08 15:30:00,72.28,72.31,72.24,72.3,108553.0,53.2147,53.2368,53.1853,53.2294,108553.0
2016-07-08 15:40:00,72.31,72.39,72.29,72.37,118674.0,53.2368,53.2957,53.2221,53.281,118674.0
2016-07-08 15:50:00,72.37,72.48,72.36,72.46,286320.0,53.281,53.362,53.2736,53.3472,286320.0
2016-07-11 09:30:00,72.27,72.3,71.82,72.02,94559.0,53.2074,53.2294,52.8761,53.0233,94559.0
2016-07-11 09:40:00,72.01,72.15,71.96,72.07,63955.0,53.0159,53.119,52.9791,53.0601,63955.0
2016-07-11 09:50:00,72.07,72.1,71.95,72.0,70227.0,53.0601,53.0822,52.9718,53.0086,70227.0
2016-07-11 10:00:00,72.02,72.09,71.9,71.98,110075.0,53.0233,53.0748,52.935,52.9939,110075.0
2016-07-11 10:10:00,71.98,72.07,71.94,72.01,71975.0,52.9939,53.0601,52.9644,53.0159,71975.0
2016-07-11 10:20:00,72.01,72.09,71.92,71.95,90815.0,53.0159,53.0748,52.9497,52.9718,90815.0
2016-07-11 10:30:00,71.96,71.98,71.82,71.93,91614.0,52.9791,52.9939,52.8761,52.957,91614.0
2016-07-11 10:40:00,71.94,72.01,71.88,71.97,64398.0,52.9644,53.0159,52.9202,52.9865,64398.0
2016-07-11 10:50:00,71.96,72.01,71.9,71.98,59543.0,52.9791,53.0159,52.935,52.9939,59543.0
2016-07-11 11:00:00,71.98,72.07,71.98,72.03,80834.0,52.9939,53.0601,52.9939,53.0307,80834.0
2016-07-11 11:10:00,72.03,72.07,72.02,72.05,115543.0,53.0307,53.0601,53.0233,53.0454,115543.0
2016-07-11 11:20:00,72.05,72.09,72.02,72.05,102391.0,53.0454,53.0748,53.0233,53.0454,102391.0
2016-07-11 11:30:00,72.06,72.1,72.01,72.07,50414.0,53.0527,53.0822,53.0159,53.0601,50414.0
2016-07-11 11:40:00,72.08,72.11,72.03,72.08,54541.0,53.0675,53.0896,53.0307,53.0675,54541.0
2016-07-11 11:50:00,72.09,72.1,72.04,72.07,39319.0,53.0748,53.0822,53.038,53.0601,39319.0
2016-07-11 12:00:00,72.07,72.09,72.04,72.08,73197.0,53.0601,53.0748,53.038,53.0675,73197.0
2016-07-11 12:10:00,72.08,72.1,71.94,71.98,73336.0,53.0675,53.0822,52.9644,52.9939,73336.0
2016-07-11 12:20:00,71.98,72.01,71.96,71.98,49809.0,52.9939,53.0159,52.9791,52.9939,49809.0
2016-07-11 12:30:00,71.98,72.06,71.97,72.05,52915.0,52.9939,53.0527,52.9865,53.0454,52915.0
2016-07-11 12:40:00,72.04,72.11,72.0,72.07,117376.0,53.038,53.0896,53.0086,53.0601,117376.0
2016-07-11 12:50:00,72.07,72.14,72.07,72.09,44409.0,53.0601,53.1116,53.0601,53.0748,44409.0
2016-07-11 13:00:00,72.09,72.1,72.04,72.04,39131.0,53.0748,53.0822,53.038,53.038,39131.0
2016-07-11 13:10:00,72.05,72.07,71.98,72.02,57778.0,53.0454,53.0601,52.9939,53.0233,57778.0
2016-07-11 13:20:00,72.03,72.05,71.93,71.95,45017.0,53.0307,53.0454,52.957,52.9718,45017.0
2016-07-11 13:30:00,71.94,71.96,71.81,71.81,116393.0,52.9644,52.9791,52.8687,52.8687,116393.0
2016-07-11 13:40:00,71.82,71.9,71.77,71.88,104408.0,52.8761,52.935,52.8392,52.9202,104408.0
2016-07-11 13:50:00,71.88,71.92,71.77,71.77,57022.0,52.9202,52.9497,52.8392,52.8392,57022.0
2016-07-11 14:00:00,71.78,71.84,71.77,71.83,79154.0,52.8466,52.8908,52.8392,52.8834,79154.0
2016-07-11 14:10:00,71.83,71.85,71.77,71.78,42841.0,52.8834,52.8981,52.8392,52.8466,42841.0
2016-07-11 14:20:00,71.78,71.8,71.73,71.8,48709.0,52.8466,52.8613,52.8098,52.8613,48709.0
2016-07-11 14:30:00,71.8,71.81,71.74,71.74,48026.0,52.8613,52.8687,52.8172,52.8172,48026.0
2016-07-11 14:40:00,71.74,71.79,71.7,71.72,51551.0,52.8172,52.854,52.7877,52.8024,51551.0
2016-07-11 14:50:00,71.72,71.8,71.7,71.79,43995.0,52.8024,52.8613,52.7877,52.854,43995.0
2016-07-11 15:00:00,71.79,71.89,71.79,71.88,97666.0,52.854,52.9276,52.854,52.9202,97666.0
2016-07-11 15:10:00,71.88,71.91,71.87,71.9,53191.0,52.9202,52.9423,52.9129,52.935,53191.0
2016-07-11 15:20:00,71.9,71.92,71.82,71.84,73913.0,52.935,52.9497,52.8761,52.8908,73913.0
2016-07-11 15:30:00,71.84,71.84,71.78,71.8,111963.0,52.8908,52.8908,52.8466,52.8613,111963.0
2016-07-11 15:40:00,71.81,71.82,71.77,71.78,100110.0,52.8687,52.8761,52.8392,52.8466,100110.0
2016-07-11 15:50:00,71.78,71.83,71.75,71.79,261063.0,52.8466,52.8834,52.8245,52.854,261063.0
2016-07-12 09:30:00,71.59,71.61,71.14,71.34,274078.0,52.7067,52.7214,52.3754,52.5227,274078.0
2016-07-12 09:40:00,71.37,71.41,71.18,71.34,156109.0,52.5448,52.5742,52.4049,52.5227,156109.0
2016-07-12 09:50:00,71.34,71.34,71.12,71.18,140454.0,52.5227,52.5227,52.3607,52.4049,140454.0
2016-07-12 10:00:00,71.17,71.42,71.14,71.37,119612.0,52.3975,52.5816,52.3754,52.5448,119612.0
2016-07-12 10:10:00,71.37,71.55,71.35,71.45,110387.0,52.5448,52.6773,52.53,52.6036,110387.0
2016-07-12 10:20:00,71.47,71.61,71.47,71.51,80318.0,52.6184,52.7214,52.6184,52.6478,80318.0
2016-07-12 10:30:00,71.52,71.54,71.45,71.48,51331.0,52.6552,52.6699,52.6036,52.6257,51331.0
2016-07-12 10:40:00,71.49,71.56,71.44,71.49,86258.0,52.6331,52.6846,52.5963,52.6331,86258.0
2016-07-12 10:50:00,71.5,71.61,71.49,71.6,58137.0,52.6405,52.7214,52.6331,52.7141,58137.0
2016-07-12 11:00:00,71.61,71.61,71.48,71.52,75657.0,52.7214,52.7214,52.6257,52.6552,75657.0
2016-07-12 11:10:00,71.51,71.57,71.48,71.54,67640.0,52.6478,52.692,52.6257,52.6699,67640.0
2016-07-12 11:20:00,71.52,71.58,71.48,71.57,49605.0,52.6552,52.6994,52.6257,52.692,49605.0
2016-07-12 11:30:00,71.57,71.6,71.52,71.55,45576.0,52.692,52.7141,52.6552,52.6773,45576.0
2016-07-12 11:40:00,71.54,71.55,71.44,71.46,41168.0,52.6699,52.6773,52.5963,52.611,41168.0
2016-07-12 11:50:00,71.45,71.53,71.43,71.49,57615.0,52.6036,52.6625,52.5889,52.6331,57615.0
2016-07-12 12:00:00,71.49,71.59,71.47,71.56,46610.0,52.6331,52.7067,52.6184,52.6846,46610.0
2016-07-12 12:10:00,71.56,71.65,71.56,71.62,46991.0,52.6846,52.7509,52.6846,52.7288,46991.0
2016-07-12 12:20:00,71.62,71.63,71.55,71.59,36461.0,52.7288,52.7362,52.6773,52.7067,36461.0
2016-07-12 12:30:00,71.59,71.62,71.56,71.61,51574.0,52.7067,52.7288,52.6846,52.7214,51574.0
2016-07-12 12:40:00,71.62,71.66,71.61,71.63,59889.0,52.7288,52.7583,52.7214,52.7362,59889.0
2016-07-12 12:50:00,71.63,71.67,71.6,71.67,40038.0,52.7362,52.7656,52.7141,52.7656,40038.0
2016-07-12 13:00:00,71.67,71.72,71.62,71.65,61317.0,52.7656,52.8024,52.7288,52.7509,61317.0
2016-07-12 13:10:00,71.66,71.7,71.63,71.64,24816.0,52.7583,52.7877,52.7362,52.7435,24816.0
2016-07-12 13:20:00,71.64,71.65,71.57,71.61,23024.0,52.7435,52.7509,52.692,52.7214,23024.0
2016-07-12 13:30:00,71.61,71.65,71.57,71.58,28118.0,52.7214,52.7509,52.692,52.6994,28118.0
2016-07-12 13:40:00,71.59,71.66,71.58,71.61,51119.0,52.7067,52.7583,52.6994,52.7214,51119.0
2016-07-12 13:50:00,71.62,71.63,71.57,71.59,56779.0,52.7288,52.7362,52.692,52.7067,56779.0
2016-07-12 14:00:00,71.59,71.61,71.56,71.6,41524.0,52.7067,52.7214,52.6846,52.7141,41524.0
2016-07-12 14:10:00,71.59,71.74,71.59,71.72,70466.0,52.7067,52.8172,52.7067,52.8024,70466.0
2016-07-12 14:20:00,71.73,71.77,71.7,71.71,52544.0,52.8098,52.8392,52.7877,52.7951,52544.0
2016-07-12 14:30:00,71.7,71.75,71.7,71.75,39214.0,52.7877,52.8245,52.7877,52.8245,39214.0
2016-07-12 14:40:00,71.75,71.81,71.69,71.69,76034.0,52.8245,52.8687,52.7803,52.7803,76034.0
2016-07-12 14:50:00,71.7,71.73,71.62,71.67,72914.0,52.7877,52.8098,52.7288,52.7656,72914.0
2016-07-12 15:00:00,71.66,71.68,71.57,71.6,75381.0,52.7583,52.773,52.692,52.7141,75381.0
2016-07-12 15:10:00,71.6,71.61,71.48,71.51,61937.0,52.7141,52.7214,52.6257,52.6478,61937.0
2016-07-12 15:20:00,71.52,71.54,71.5,71.53,76107.0,52.6552,52.6699,52.6405,52.6625,76107.0
2016-07-12 15:30:00,71.53,71.54,71.46,71.46,100005.0,52.6625,52.6699,52.611,52.611,100005.0
2016-07-12 15:40:00,71.47,71.48,71.33,71.35,159976.0,52.6184,52.6257,52.5153,52.53,159976.0
2016-07-12 15:50:00,71.35,71.42,71.35,71.42,202284.0,52.53,52.5816,52.53,52.5816,202284.0
2016-07-13 09:30:00,71.49,71.7,71.36,71.57,97413.0,52.6331,52.7877,52.5374,52.692,97413.0
2016-07-13 09:40:00,71.59,71.72,71.51,71.52,85052.0,52.7067,52.8024,52.6478,52.6552,85052.0
2016-07-13 09:50:00,71.53,71.61,71.46,71.49,77945.0,52.6625,52.7214,52.611,52.6331,77945.0
2016-07-13 10:00:00,71.49,71.63,71.46,71.58,50580.0,52.6331,52.7362,52.611,52.6994,50580.0
2016-07-13 10:10:00,71.58,71.61,71.4,71.43,72691.0,52.6994,52.7214,52.5668,52.5889,72691.0
2016-07-13 10:20:00,71.44,71.57,71.39,71.54,50441.0,52.5963,52.692,52.5595,52.6699,50441.0
2016-07-13 10:30:00,71.54,71.74,71.53,71.72,51015.0,52.6699,52.8172,52.6625,52.8024,51015.0
2016-07-13 10:40:00,71.73,71.8,71.66,71.77,69872.0,52.8098,52.8613,52.7583,52.8392,69872.0
2016-07-13 10:50:00,71.76,71.77,71.68,71.69,64610.0,52.8319,52.8392,52.773,52.7803,64610.0
2016-07-13 11:00:00,71.68,71.75,71.67,71.75,60472.0,52.773,52.8245,52.7656,52.8245,60472.0
2016-07-13 11:10:00,71.75,71.95,71.73,71.92,88594.0,52.8245,52.9718,52.8098,52.9497,88594.0
2016-07-13 11:20:00,71.93,71.94,71.81,71.84,37429.0,52.957,52.9644,52.8687,52.8908,37429.0
2016-07-13 11:30:00,71.83,71.86,71.75,71.75,58499.0,52.8834,52.9055,52.8245,52.8245,58499.0
2016-07-13 11:40:00,71.75,71.79,71.72,71.75,62436.0,52.8245,52.854,52.8024,52.8245,62436.0
2016-07-13 11:50:00,71.76,71.83,71.7,71.8,84734.0,52.8319,52.8834,52.7877,52.8613,84734.0
2016-07-13 12:00:00,71.8,71.85,71.79,71.82,72342.0,52.8613,52.8981,52.854,52.8761,72342.0
2016-07-13 12:10:00,71.82,71.84,71.79,71.81,36234.0,52.8761,52.8908,52.854,52.8687,36234.0
2016-07-13 12:20:00,71.8,71.83,71.79,71.8,20270.0,52.8613,52.8834,52.854,52.8613,20270.0
2016-07-13 12:30:00,71.81,71.87,71.79,71.87,34137.0,52.8687,52.9129,52.854,52.9129,34137.0
2016-07-13 12:40:00,71.88,71.89,71.82,71.84,27951.0,52.9202,52.9276,52.8761,52.8908,27951.0
2016-07-13 12:50:00,71.84,71.84,71.81,71.84,14300.0,52.8908,52.8908,52.8687,52.8908,14300.0
2016-07-13 13:00:00,71.85,71.93,71.85,71.89,27587.0,52.8981,52.957,52.8981,52.9276,27587.0
2016-07-13 13:10:00,71.9,71.93,71.88,71.92,39611.0,52.935,52.957,52.9202,52.9497,39611.0
2016-07-13 13:20:00,71.93,71.96,71.88,71.92,36905.0,52.957,52.9791,52.9202,52.9497,36905.0
2016-07-13 13:30:00,71.92,71.93,71.79,71.83,37523.0,52.9497,52.957,52.854,52.8834,37523.0
2016-07-13 13:40:00,71.83,71.88,71.8,71.88,54211.0,52.8834,52.9202,52.8613,52.9202,54211.0
2016-07-13 13:50:00,71.87,71.9,71.83,71.84,24471.0,52.9129,52.935,52.8834,52.8908,24471.0
2016-07-13 14:00:00,71.84,71.87,71.78,71.87,44300.0,52.8908,52.9129,52.8466,52.9129,44300.0
2016-07-13 14:10:00,71.86,71.89,71.82,71.83,50523.0,52.9055,52.9276,52.8761,52.8834,50523.0
2016-07-13 14:20:00,71.84,71.86,71.81,71.84,45314.0,52.8908,52.9055,52.8687,52.8908,45314.0
2016-07-13 14:30:00,71.84,71.86,71.76,71.78,64415.0,52.8908,52.9055,52.8319,52.8466,64415.0
2016-07-13 14:40:00,71.79,71.87,71.76,71.86,50503.0,52.854,52.9129,52.8319,52.9055,50503.0
2016-07-13 14:50:00,71.85,71.94,71.84,71.94,63776.0,52.8981,52.9644,52.8908,52.9644,63776.0
2016-07-13 15:00:00,71.94,71.97,71.89,71.92,59525.0,52.9644,52.9865,52.9276,52.9497,59525.0
2016-07-13 15:10:00,71.92,71.94,71.87,71.89,41725.0,52.9497,52.9644,52.9129,52.9276,41725.0
2016-07-13 15:20:00,71.9,71.91,71.88,71.91,54882.0,52.935,52.9423,52.9202,52.9423,54882.0
2016-07-13 15:30:00,71.9,71.91,71.86,71.9,81182.0,52.935,52.9423,52.9055,52.935,81182.0
2016-07-13 15:40:00,71.89,71.94,71.87,71.92,87182.0,52.9276,52.9644,52.9129,52.9497,87182.0
2016-07-13 15:50:00,71.92,71.97,71.89,71.94,186244.0,52.9497,52.9865,52.9276,52.9644,186244.0
2016-07-14 09:30:00,71.69,72.09,71.68,72.03,86019.0,52.7803,53.0748,52.773,53.0307,86019.0
2016-07-14 09:40:00,72.05,72.1,71.95,72.08,52319.0,53.0454,53.0822,52.9718,53.0675,52319.0
2016-07-14 09:50:00,72.08,72.11,71.98,72.06,62197.0,53.0675,53.0896,52.9939,53.0527,62197.0
2016-07-14 10:00:00,72.08,72.11,71.96,72.08,55281.0,53.0675,53.0896,52.9791,53.0675,55281.0
2016-07-14 10:10:00,72.09,72.19,72.08,72.12,52213.0,53.0748,53.1485,53.0675,53.0969,52213.0
2016-07-14 10:20:00,72.12,72.32,72.11,72.28,40765.0,53.0969,53.2442,53.0896,53.2147,40765.0
2016-07-14 10:30:00,72.28,72.31,72.17,72.24,64837.0,53.2147,53.2368,53.1337,53.1853,64837.0
2016-07-14 10:40:00,72.25,72.28,72.11,72.14,38871.0,53.1926,53.2147,53.0896,53.1116,38871.0
2016-07-14 10:50:00,72.15,72.17,72.05,72.08,45107.0,53.119,53.1337,53.0454,53.0675,45107.0
2016-07-14 11:00:00,72.08,72.15,72.04,72.15,41443.0,53.0675,53.119,53.038,53.119,41443.0
2016-07-14 11:10:00,72.14,72.19,72.07,72.07,35839.0,53.1116,53.1485,53.0601,53.0601,35839.0
2016-07-14 11:20:00,72.07,72.1,71.99,72.02,59840.0,53.0601,53.0822,53.0012,53.0233,59840.0
2016-07-14 11:30:00,72.02,72.04,71.95,71.96,26027.0,53.0233,53.038,52.9718,52.9791,26027.0
2016-07-14 11:40:00,71.96,72.03,71.93,72.03,35447.0,52.9791,53.0307,52.957,53.0307,35447.0
2016-07-14 11:50:00,72.02,72.07,72.0,72.0,38189.0,53.0233,53.0601,53.0086,53.0086,38189.0
2016-07-14 12:00:00,72.01,72.13,72.01,72.13,34475.0,53.0159,53.1043,53.0159,53.1043,34475.0
2016-07-14 12:10:00,72.14,72.17,72.03,72.04,22337.0,53.1116,53.1337,53.0307,53.038,22337.0
2016-07-14 12:20:00,72.04,72.06,72.0,72.02,21632.0,53.038,53.0527,53.0086,53.0233,21632.0
2016-07-14 12:30:00,72.01,72.02,71.99,72.0,27933.0,53.0159,53.0233,53.0012,53.0086,27933.0
2016-07-14 12:40:00,72.01,72.05,71.95,72.0,45946.0,53.0159,53.0454,52.9718,53.0086,45946.0
2016-07-14 12:50:00,72.0,72.0,71.94,71.96,34596.0,53.0086,53.0086,52.9644,52.9791,34596.0
2016-07-14 13:00:00,71.96,71.97,71.87,71.88,31268.0,52.9791,52.9865,52.9129,52.9202,31268.0
2016-07-14 13:10:00,71.88,71.92,71.83,71.86,32416.0,52.9202,52.9497,52.8834,52.9055,32416.0
2016-07-14 13:20:00,71.86,71.89,71.81,71.81,29028.0,52.9055,52.9276,52.8687,52.8687,29028.0
2016-07-14 13:30:00,71.81,71.88,71.81,71.84,39370.0,52.8687,52.9202,52.8687,52.8908,39370.0
2016-07-14 13:40:00,71.84,71.88,71.83,71.85,37989.0,52.8908,52.9202,52.8834,52.8981,37989.0
2016-07-14 13:50:00,71.86,71.86,71.81,71.82,38949.0,52.9055,52.9055,52.8687,52.8761,38949.0
2016-07-14 14:00:00,71.83,71.93,71.81,71.93,44087.0,52.8834,52.957,52.8687,52.957,44087.0
2016-07-14 14:10:00,71.93,72.07,71.93,72.07,52803.0,52.957,53.0601,52.957,53.0601,52803.0
2016-07-14 14:20:00,72.07,72.08,72.02,72.02,46548.0,53.0601,53.0675,53.0233,53.0233,46548.0
2016-07-14 14:30:00,72.03,72.11,72.03,72.08,63568.0,53.0307,53.0896,53.0307,53.0675,63568.0
2016-07-14 14:40:00,72.09,72.14,72.09,72.12,40960.0,53.0748,53.1116,53.0748,53.0969,40960.0
2016-07-14 14:50:00,72.11,72.15,72.06,72.11,58420.0,53.0896,53.119,53.0527,53.0896,58420.0
2016-07-14 15:00:00,72.09,72.13,72.02,72.13,52856.0,53.0748,53.1043,53.0233,53.1043,52856.0
2016-07-14 15:10:00,72.14,72.21,72.13,72.2,76859.0,53.1116,53.1632,53.1043,53.1558,76859.0
2016-07-14 15:20:00,72.19,72.23,72.16,72.17,71893.0,53.1485,53.1779,53.1264,53.1337,71893.0
2016-07-14 15:30:00,72.18,72.2,72.1,72.12,69224.0,53.1411,53.1558,53.0822,53.0969,69224.0
2016-07-14 15:40:00,72.12,72.14,72.08,72.12,101826.0,53.0969,53.1116,53.0675,53.0969,101826.0
2016-07-14 15:50:00,72.11,72.15,72.08,72.09,213996.0,53.0896,53.119,53.0675,53.0748,213996.0
2016-07-15 09:30:00,72.25,72.26,71.87,72.19,248536.0,53.1926,53.2,52.9129,53.1485,248536.0
2016-07-15 09:40:00,72.24,72.28,72.09,72.12,40578.0,53.1853,53.2147,53.0748,53.0969,40578.0
2016-07-15 09:50:00,72.1,72.13,71.92,72.01,43046.0,53.0822,53.1043,52.9497,53.0159,43046.0
2016-07-15 10:00:00,72.01,72.18,72.0,72.17,55151.0,53.0159,53.1411,53.0086,53.1337,55151.0
2016-07-15 10:10:00,72.17,72.22,72.13,72.13,42165.0,53.1337,53.1705,53.1043,53.1043,42165.0
2016-07-15 10:20:00,72.12,72.16,72.03,72.11,52473.0,53.0969,53.1264,53.0307,53.0896,52473.0
2016-07-15 10:30:00,72.11,72.22,72.1,72.15,22599.0,53.0896,53.1705,53.0822,53.119,22599.0
2016-07-15 10:40:00,72.15,72.18,72.04,72.04,37805.0,53.119,53.1411,53.038,53.038,37805.0
2016-07-15 10:50:00,72.03,72.05,71.93,71.98,43303.0,53.0307,53.0454,52.957,52.9939,43303.0
2016-07-15 11:00:00,71.98,72.01,71.9,71.98,51806.0,52.9939,53.0159,52.935,52.9939,51806.0
2016-07-15 11:10:00,71.97,72.04,71.95,71.95,56543.0,52.9865,53.038,52.9718,52.9718,56543.0
2016-07-15 11:20:00,71.96,71.99,71.9,71.94,38125.0,52.9791,53.0012,52.935,52.9644,38125.0
2016-07-15 11:30:00,71.95,71.95,71.87,71.92,30224.0,52.9718,52.9718,52.9129,52.9497,30224.0
2016-07-15 11:40:00,71.92,72.0,71.85,71.98,71778.0,52.9497,53.0086,52.8981,52.9939,71778.0
2016-07-15 11:50:00,71.99,72.0,71.91,71.94,44242.0,53.0012,53.0086,52.9423,52.9644,44242.0
2016-07-15 12:00:00,71.95,72.08,71.94,72.06,77632.0,52.9718,53.0675,52.9644,53.0527,77632.0
2016-07-15 12:10:00,72.07,72.07,72.0,72.02,51487.0,53.0601,53.0601,53.0086,53.0233,51487.0
2016-07-15 12:20:00,72.03,72.05,71.98,71.99,88577.0,53.0307,53.0454,52.9939,53.0012,88577.0
2016-07-15 12:30:00,72.0,72.0,71.92,71.92,40611.0,53.0086,53.0086,52.9497,52.9497,40611.0
2016-07-15 12:40:00,71.92,71.97,71.91,71.92,31322.0,52.9497,52.9865,52.9423,52.9497,31322.0
2016-07-15 12:50:00,71.92,71.99,71.92,71.94,53133.0,52.9497,53.0012,52.9497,52.9644,53133.0
2016-07-15 13:00:00,71.94,72.0,71.93,71.98,33978.0,52.9644,53.0086,52.957,52.9939,33978.0
2016-07-15 13:10:00,71.98,72.05,71.98,72.04,50984.0,52.9939,53.0454,52.9939,53.038,50984.0
2016-07-15 13:20:00,72.05,72.13,72.05,72.13,19415.0,53.0454,53.1043,53.0454,53.1043,19415.0
2016-07-15 13:30:00,72.12,72.15,72.09,72.1,26527.0,53.0969,53.119,53.0748,53.0822,26527.0
2016-07-15 13:40:00,72.1,72.13,72.07,72.08,67705.0,53.0822,53.1043,53.0601,53.0675,67705.0
2016-07-15 13:50:00,72.07,72.1,72.05,72.06,31077.0,53.0601,53.0822,53.0454,53.0527,31077.0
2016-07-15 14:00:00,72.06,72.09,72.03,72.05,44934.0,53.0527,53.0748,53.0307,53.0454,44934.0
2016-07-15 14:10:00,72.05,72.1,72.04,72.07,32019.0,53.0454,53.0822,53.038,53.0601,32019.0
2016-07-15 14:20:00,72.06,72.11,72.04,72.1,23693.0,53.0527,53.0896,53.038,53.0822,23693.0
2016-07-15 14:30:00,72.1,72.12,72.04,72.07,43769.0,53.0822,53.0969,53.038,53.0601,43769.0
2016-07-15 14:40:00,72.08,72.15,72.08,72.1,60143.0,53.0675,53.119,53.0675,53.0822,60143.0
2016-07-15 14:50:00,72.11,72.13,72.07,72.13,45731.0,53.0896,53.1043,53.0601,53.1043,45731.0
2016-07-15 15:00:00,72.13,72.15,72.11,72.12,26652.0,53.1043,53.119,53.0896,53.0969,26652.0
2016-07-15 15:10:00,72.12,72.13,72.08,72.09,28839.0,53.0969,53.1043,53.0675,53.0748,28839.0
2016-07-15 15:20:00,72.09,72.15,72.08,72.14,59067.0,53.0748,53.119,53.0675,53.1116,59067.0
2016-07-15 15:30:00,72.14,72.16,72.11,72.12,84205.0,53.1116,53.1264,53.0896,53.0969,84205.0
2016-07-15 15:40:00,72.13,72.13,71.99,71.99,111051.0,53.1043,53.1043,53.0012,53.0012,111051.0
2016-07-15 15:50:00,71.99,72.04,71.97,72.01,280809.0,53.0012,53.038,52.9865,53.0159,280809.0
2016-07-18 09:30:00,72.19,72.4,71.97,72.26,72174.0,53.1485,53.3031,52.9865,53.2,72174.0
2016-07-18 09:40:00,72.27,72.32,72.21,72.28,30879.0,53.2074,53.2442,53.1632,53.2147,30879.0
2016-07-18 09:50:00,72.28,72.29,72.12,72.15,49726.0,53.2147,53.2221,53.0969,53.119,49726.0
2016-07-18 10:00:00,72.15,72.28,72.1,72.23,52611.0,53.119,53.2147,53.0822,53.1779,52611.0
2016-07-18 10:10:00,72.22,72.24,72.14,72.17,49882.0,53.1705,53.1853,53.1116,53.1337,49882.0
2016-07-18 10:20:00,72.17,72.29,72.17,72.25,51389.0,53.1337,53.2221,53.1337,53.1926,51389.0
2016-07-18 10:30:00,72.26,72.29,72.21,72.22,36741.0,53.2,53.2221,53.1632,53.1705,36741.0
2016-07-18 10:40:00,72.22,72.25,72.17,72.19,44139.0,53.1705,53.1926,53.1337,53.1485,44139.0
2016-07-18 10:50:00,72.19,72.36,72.16,72.31,60911.0,53.1485,53.2736,53.1264,53.2368,60911.0
2016-07-18 11:00:00,72.31,72.33,72.27,72.28,29209.0,53.2368,53.2515,53.2074,53.2147,29209.0
2016-07-18 11:10:00,72.28,72.28,72.11,72.15,49735.0,53.2147,53.2147,53.0896,53.119,49735.0
2016-07-18 11:20:00,72.16,72.17,72.05,72.05,32227.0,53.1264,53.1337,53.0454,53.0454,32227.0
2016-07-18 11:30:00,72.04,72.06,71.98,72.06,36541.0,53.038,53.0527,52.9939,53.0527,36541.0
2016-07-18 11:40:00,72.06,72.16,72.04,72.16,33632.0,53.0527,53.1264,53.038,53.1264,33632.0
2016-07-18 11:50:00,72.15,72.16,72.08,72.11,22249.0,53.119,53.1264,53.0675,53.0896,22249.0
2016-07-18 12:00:00,72.1,72.11,72.01,72.06,59416.0,53.0822,53.0896,53.0159,53.0527,59416.0
2016-07-18 12:10:00,72.06,72.11,71.98,71.98,33821.0,53.0527,53.0896,52.9939,52.9939,33821.0
2016-07-18 12:20:00,71.98,72.08,71.98,72.08,53543.0,52.9939,53.0675,52.9939,53.0675,53543.0
2016-07-18 12:30:00,72.07,72.07,71.99,72.02,26323.0,53.0601,53.0601,53.0012,53.0233,26323.0
2016-07-18 12:40:00,72.04,72.1,72.01,72.01,51885.0,53.038,53.0822,53.0159,53.0159,51885.0
2016-07-18 12:50:00,72.01,72.05,72.0,72.03,22077.0,53.0159,53.0454,53.0086,53.0307,22077.0
2016-07-18 13:00:00,72.03,72.12,72.03,72.07,42490.0,53.0307,53.0969,53.0307,53.0601,42490.0
2016-07-18 13:10:00,72.07,72.09,72.0,72.06,58953.0,53.0601,53.0748,53.0086,53.0527,58953.0
2016-07-18 13:20:00,72.06,72.09,72.04,72.09,15342.0,53.0527,53.0748,53.038,53.0748,15342.0
2016-07-18 13:30:00,72.08,72.09,72.06,72.08,14916.0,53.0675,53.0748,53.0527,53.0675,14916.0
2016-07-18 13:40:00,72.09,72.17,72.09,72.13,72724.0,53.0748,53.1337,53.0748,53.1043,72724.0
2016-07-18 13:50:00,72.13,72.2,72.11,72.19,28930.0,53.1043,53.1558,53.0896,53.1485,28930.0
2016-07-18 14:00:00,72.2,72.2,72.15,72.17,27376.0,53.1558,53.1558,53.119,53.1337,27376.0
2016-07-18 14:10:00,72.17,72.22,72.14,72.15,39289.0,53.1337,53.1705,53.1116,53.119,39289.0
2016-07-18 14:20:00,72.15,72.23,72.14,72.2,21004.0,53.119,53.1779,53.1116,53.1558,21004.0
2016-07-18 14:30:00,72.2,72.26,72.18,72.24,43266.0,53.1558,53.2,53.1411,53.1853,43266.0
2016-07-18 14:40:00,72.23,72.29,72.23,72.29,28651.0,53.1779,53.2221,53.1779,53.2221,28651.0
2016-07-18 14:50:00,72.29,72.32,72.27,72.31,49222.0,53.2221,53.2442,53.2074,53.2368,49222.0
2016-07-18 15:00:00,72.31,72.31,72.22,72.27,42703.0,53.2368,53.2368,53.1705,53.2074,42703.0
2016-07-18 15:10:00,72.26,72.35,72.26,72.32,56587.0,53.2,53.2663,53.2,53.2442,56587.0
2016-07-18 15:20:00,72.32,72.34,72.29,72.31,39880.0,53.2442,53.2589,53.2221,53.2368,39880.0
2016-07-18 15:30:00,72.31,72.35,72.26,72.31,85052.0,53.2368,53.2663,53.2,53.2368,85052.0
2016-07-18 15:40:00,72.31,72.32,72.27,72.3,92671.0,53.2368,53.2442,53.2074,53.2294,92671.0
2016-07-18 15:50:00,72.3,72.3,72.25,72.26,159357.0,53.2294,53.2294,53.1926,53.2,159357.0
2016-07-19 09:30:00,72.21,72.26,72.0,72.11,61289.0,53.1632,53.2,53.0086,53.0896,61289.0
2016-07-19 09:40:00,72.09,72.14,72.01,72.07,33692.0,53.0748,53.1116,53.0159,53.0601,33692.0
2016-07-19 09:50:00,72.09,72.21,72.09,72.14,39174.0,53.0748,53.1632,53.0748,53.1116,39174.0
2016-07-19 10:00:00,72.15,72.21,72.15,72.19,35152.0,53.119,53.1632,53.119,53.1485,35152.0
2016-07-19 10:10:00,72.19,72.25,72.07,72.07,32114.0,53.1485,53.1926,53.0601,53.0601,32114.0
2016-07-19 10:20:00,72.06,72.22,72.06,72.2,26819.0,53.0527,53.1705,53.0527,53.1558,26819.0
2016-07-19 10:30:00,72.2,72.33,72.2,72.32,27595.0,53.1558,53.2515,53.1558,53.2442,27595.0
2016-07-19 10:40:00,72.33,72.34,72.24,72.25,41071.0,53.2515,53.2589,53.1853,53.1926,41071.0
2016-07-19 10:50:00,72.25,72.33,72.24,72.33,44255.0,53.1926,53.2515,53.1853,53.2515,44255.0
2016-07-19 11:00:00,72.34,72.37,72.32,72.32,42368.0,53.2589,53.281,53.2442,53.2442,42368.0
2016-07-19 11:10:00,72.32,72.4,72.26,72.39,62371.0,53.2442,53.3031,53.2,53.2957,62371.0
2016-07-19 11:20:00,72.38,72.56,72.37,72.54,99399.0,53.2883,53.4209,53.281,53.4061,99399.0
2016-07-19 11:30:00,72.54,72.54,72.45,72.45,54511.0,53.4061,53.4061,53.3399,53.3399,54511.0
2016-07-19 11:40:00,72.45,72.56,72.4,72.49,58713.0,53.3399,53.4209,53.3031,53.3693,58713.0
2016-07-19 11:50:00,72.48,72.5,72.43,72.47,40655.0,53.362,53.3767,53.3252,53.3546,40655.0
2016-07-19 12:00:00,72.47,72.5,72.42,72.5,32945.0,53.3546,53.3767,53.3178,53.3767,32945.0
2016-07-19 12:10:00,72.51,72.54,72.49,72.53,32036.0,53.3841,53.4061,53.3693,53.3988,32036.0
2016-07-19 12:20:00,72.53,72.61,72.51,72.54,34260.0,53.3988,53.4577,53.3841,53.4061,34260.0
2016-07-19 12:30:00,72.53,72.54,72.45,72.45,26571.0,53.3988,53.4061,53.3399,53.3399,26571.0
2016-07-19 12:40:00,72.44,72.52,72.44,72.51,12003.0,53.3325,53.3914,53.3325,53.3841,12003.0
2016-07-19 12:50:00,72.51,72.57,72.51,72.57,12815.0,53.3841,53.4282,53.3841,53.4282,12815.0
2016-07-19 13:00:00,72.57,72.57,72.5,72.51,21366.0,53.4282,53.4282,53.3767,53.3841,21366.0
2016-07-19 13:10:00,72.51,72.52,72.43,72.47,20564.0,53.3841,53.3914,53.3252,53.3546,20564.0
2016-07-19 13:20:00,72.47,72.47,72.4,72.4,19341.0,53.3546,53.3546,53.3031,53.3031,19341.0
2016-07-19 13:30:00,72.41,72.47,72.4,72.44,45544.0,53.3104,53.3546,53.3031,53.3325,45544.0
2016-07-19 13:40:00,72.45,72.54,72.44,72.53,24846.0,53.3399,53.4061,53.3325,53.3988,24846.0
2016-07-19 13:50:00,72.53,72.53,72.47,72.48,21702.0,53.3988,53.3988,53.3546,53.362,21702.0
2016-07-19 14:00:00,72.49,72.56,72.49,72.56,22381.0,53.3693,53.4209,53.3693,53.4209,22381.0
2016-07-19 14:10:00,72.55,72.59,72.54,72.57,28951.0,53.4135,53.443,53.4061,53.4282,28951.0
2016-07-19 14:20:00,72.58,72.59,72.49,72.49,31131.0,53.4356,53.443,53.3693,53.3693,31131.0
2016-07-19 14:30:00,72.49,72.55,72.47,72.54,52472.0,53.3693,53.4135,53.3546,53.4061,52472.0
2016-07-19 14:40:00,72.53,72.59,72.52,72.58,41237.0,53.3988,53.443,53.3914,53.4356,41237.0
2016-07-19 14:50:00,72.58,72.6,72.55,72.56,34851.0,53.4356,53.4503,53.4135,53.4209,34851.0
2016-07-19 15:00:00,72.57,72.57,72.5,72.51,63064.0,53.4282,53.4282,53.3767,53.3841,63064.0
2016-07-19 15:10:00,72.51,72.55,72.49,72.55,44384.0,53.3841,53.4135,53.3693,53.4135,44384.0
2016-07-19 15:20:00,72.56,72.59,72.52,72.53,33402.0,53.4209,53.443,53.3914,53.3988,33402.0
2016-07-19 15:30:00,72.53,72.61,72.5,72.6,52092.0,53.3988,53.4577,53.3767,53.4503,52092.0
2016-07-19 15:40:00,72.59,72.64,72.59,72.61,76386.0,53.443,53.4798,53.443,53.4577,76386.0
2016-07-19 15:50:00,72.61,72.66,72.59,72.65,126679.0,53.4577,53.4945,53.443,53.4871,126679.0
2016-07-20 09:30:00,72.65,72.7,72.07,72.21,81920.0,53.4871,53.5239,53.0601,53.1632,81920.0
2016-07-20 09:40:00,72.21,72.25,71.74,71.81,174713.0,53.1632,53.1926,52.8172,52.8687,174713.0
2016-07-20 09:50:00,71.84,71.97,71.74,71.97,94643.0,52.8908,52.9865,52.8172,52.9865,94643.0
2016-07-20 10:00:00,71.97,72.14,71.92,72.13,72877.0,52.9865,53.1116,52.9497,53.1043,72877.0
2016-07-20 10:10:00,72.13,72.14,71.97,71.98,65907.0,53.1043,53.1116,52.9865,52.9939,65907.0
2016-07-20 10:20:00,71.98,72.02,71.89,71.95,48171.0,52.9939,53.0233,52.9276,52.9718,48171.0
2016-07-20 10:30:00,71.96,71.99,71.82,71.83,52952.0,52.9791,53.0012,52.8761,52.8834,52952.0
2016-07-20 10:40:00,71.83,71.99,71.8,71.96,43273.0,52.8834,53.0012,52.8613,52.9791,43273.0
2016-07-20 10:50:00,71.95,72.09,71.95,72.06,52645.0,52.9718,53.0748,52.9718,53.0527,52645.0
2016-07-20 11:00:00,72.05,72.08,71.98,72.0,25645.0,53.0454,53.0675,52.9939,53.0086,25645.0
2016-07-20 11:10:00,71.99,72.11,71.98,72.09,36121.0,53.0012,53.0896,52.9939,53.0748,36121.0
2016-07-20 11:20:00,72.09,72.15,72.08,72.12,23728.0,53.0748,53.119,53.0675,53.0969,23728.0
2016-07-20 11:30:00,72.13,72.15,72.05,72.07,28419.0,53.1043,53.119,53.0454,53.0601,28419.0
2016-07-20 11:40:00,72.06,72.18,72.05,72.15,25998.0,53.0527,53.1411,53.0454,53.119,25998.0
2016-07-20 11:50:00,72.14,72.14,72.06,72.07,33911.0,53.1116,53.1116,53.0527,53.0601,33911.0
2016-07-20 12:00:00,72.07,72.07,72.03,72.06,27824.0,53.0601,53.0601,53.0307,53.0527,27824.0
2016-07-20 12:10:00,72.06,72.06,71.98,72.0,23317.0,53.0527,53.0527,52.9939,53.0086,23317.0
2016-07-20 12:20:00,72.01,72.06,72.01,72.04,19390.0,53.0159,53.0527,53.0159,53.038,19390.0
2016-07-20 12:30:00,72.04,72.06,71.95,71.95,26875.0,53.038,53.0527,52.9718,52.9718,26875.0
2016-07-20 12:40:00,71.94,71.97,71.93,71.97,20228.0,52.9644,52.9865,52.957,52.9865,20228.0
2016-07-20 12:50:00,71.96,71.98,71.91,71.92,21715.0,52.9791,52.9939,52.9423,52.9497,21715.0
2016-07-20 13:00:00,71.92,71.94,71.9,71.94,30670.0,52.9497,52.9644,52.935,52.9644,30670.0
2016-07-20 13:10:00,71.94,71.96,71.88,71.95,36983.0,52.9644,52.9791,52.9202,52.9718,36983.0
2016-07-20 13:20:00,71.96,71.98,71.71,71.78,268407.0,52.9791,52.9939,52.7951,52.8466,268407.0
2016-07-20 13:30:00,71.78,71.94,71.78,71.84,84143.0,52.8466,52.9644,52.8466,52.8908,84143.0
2016-07-20 13:40:00,71.84,71.87,71.77,71.86,60868.0,52.8908,52.9129,52.8392,52.9055,60868.0
2016-07-20 13:50:00,71.86,71.87,71.75,71.78,25259.0,52.9055,52.9129,52.8245,52.8466,25259.0
2016-07-20 14:00:00,71.79,71.8,71.74,71.76,50564.0,52.854,52.8613,52.8172,52.8319,50564.0
2016-07-20 14:10:00,71.75,71.76,71.64,71.75,55251.0,52.8245,52.8319,52.7435,52.8245,55251.0
2016-07-20 14:20:00,71.75,71.75,71.69,71.7,28258.0,52.8245,52.8245,52.7803,52.7877,28258.0
2016-07-20 14:30:00,71.69,71.78,71.69,71.78,40677.0,52.7803,52.8466,52.7803,52.8466,40677.0
2016-07-20 14:40:00,71.77,71.86,71.77,71.86,61718.0,52.8392,52.9055,52.8392,52.9055,61718.0
2016-07-20 14:50:00,71.86,71.87,71.79,71.8,52085.0,52.9055,52.9129,52.854,52.8613,52085.0
2016-07-20 15:00:00,71.78,71.85,71.77,71.81,48392.0,52.8466,52.8981,52.8392,52.8687,48392.0
2016-07-20 15:10:00,71.81,71.82,71.76,71.8,32988.0,52.8687,52.8761,52.8319,52.8613,32988.0
2016-07-20 15:20:00,71.79,71.79,71.73,71.78,70317.0,52.854,52.854,52.8098,52.8466,70317.0
2016-07-20 15:30:00,71.8,71.8,71.74,71.74,72491.0,52.8613,52.8613,52.8172,52.8172,72491.0
2016-07-20 15:40:00,71.73,71.75,71.7,71.72,89321.0,52.8098,52.8245,52.7877,52.8024,89321.0
2016-07-20 15:50:00,71.72,71.77,71.67,71.69,289589.0,52.8024,52.8392,52.7656,52.7803,289589.0
2016-07-21 09:30:00,71.71,71.72,71.32,71.36,73153.0,52.7951,52.8024,52.5079,52.5374,73153.0
2016-07-21 09:40:00,71.35,71.4,71.26,71.37,84002.0,52.53,52.5668,52.4638,52.5448,84002.0
2016-07-21 09:50:00,71.37,71.5,71.31,71.45,47898.0,52.5448,52.6405,52.5006,52.6036,47898.0
2016-07-21 10:00:00,71.45,71.47,71.41,71.44,30629.0,52.6036,52.6184,52.5742,52.5963,30629.0
2016-07-21 10:10:00,71.44,71.44,71.38,71.4,40894.0,52.5963,52.5963,52.5521,52.5668,40894.0
2016-07-21 10:20:00,71.39,71.41,71.35,71.35,55826.0,52.5595,52.5742,52.53,52.53,55826.0
2016-07-21 10:30:00,71.36,71.41,71.35,71.4,43922.0,52.5374,52.5742,52.53,52.5668,43922.0
2016-07-21 10:40:00,71.4,71.41,71.38,71.39,46237.0,52.5668,52.5742,52.5521,52.5595,46237.0
2016-07-21 10:50:00,71.38,71.41,71.38,71.39,28775.0,52.5521,52.5742,52.5521,52.5595,28775.0
2016-07-21 11:00:00,71.39,71.4,71.37,71.4,28596.0,52.5595,52.5668,52.5448,52.5668,28596.0
2016-07-21 11:10:00,71.39,71.41,71.35,71.38,41912.0,52.5595,52.5742,52.53,52.5521,41912.0
2016-07-21 11:20:00,71.38,71.4,71.38,71.4,32685.0,52.5521,52.5668,52.5521,52.5668,32685.0
2016-07-21 11:30:00,71.4,71.4,71.33,71.35,29708.0,52.5668,52.5668,52.5153,52.53,29708.0
2016-07-21 11:40:00,71.34,71.37,71.31,71.36,29097.0,52.5227,52.5448,52.5006,52.5374,29097.0
2016-07-21 11:50:00,71.36,71.39,71.32,71.38,30261.0,52.5374,52.5595,52.5079,52.5521,30261.0
2016-07-21 12:00:00,71.38,71.4,71.36,71.39,34001.0,52.5521,52.5668,52.5374,52.5595,34001.0
2016-07-21 12:10:00,71.4,71.4,71.33,71.34,36766.0,52.5668,52.5668,52.5153,52.5227,36766.0
2016-07-21 12:20:00,71.35,71.36,71.29,71.29,34505.0,52.53,52.5374,52.4859,52.4859,34505.0
2016-07-21 12:30:00,71.29,71.33,71.26,71.31,44777.0,52.4859,52.5153,52.4638,52.5006,44777.0
2016-07-21 12:40:00,71.31,71.33,71.29,71.3,30444.0,52.5006,52.5153,52.4859,52.4932,30444.0
2016-07-21 12:50:00,71.3,71.31,71.26,71.27,39772.0,52.4932,52.5006,52.4638,52.4711,39772.0
2016-07-21 13:00:00,71.27,71.28,71.15,71.17,80213.0,52.4711,52.4785,52.3828,52.3975,80213.0
2016-07-21 13:10:00,71.17,71.19,71.08,71.15,239294.0,52.3975,52.4122,52.3312,52.3828,239294.0
2016-07-21 13:20:00,71.15,71.23,71.15,71.23,42995.0,52.3828,52.4417,52.3828,52.4417,42995.0
2016-07-21 13:30:00,71.22,71.24,71.2,71.23,23749.0,52.4343,52.449,52.4196,52.4417,23749.0
2016-07-21 13:40:00,71.23,71.25,71.15,71.16,37619.0,52.4417,52.4564,52.3828,52.3901,37619.0
2016-07-21 13:50:00,71.17,71.18,71.11,71.16,59517.0,52.3975,52.4049,52.3533,52.3901,59517.0
2016-07-21 14:00:00,71.16,71.18,71.14,71.14,26164.0,52.3901,52.4049,52.3754,52.3754,26164.0
2016-07-21 14:10:00,71.14,71.14,71.1,71.13,38709.0,52.3754,52.3754,52.346,52.3681,38709.0
2016-07-21 14:20:00,71.13,71.15,71.08,71.08,51659.0,52.3681,52.3828,52.3312,52.3312,51659.0
2016-07-21 14:30:00,71.08,71.12,71.02,71.03,101710.0,52.3312,52.3607,52.2871,52.2944,101710.0
2016-07-21 14:40:00,71.03,71.07,70.99,71.07,58321.0,52.2944,52.3239,52.265,52.3239,58321.0
2016-07-21 14:50:00,71.06,71.14,71.06,71.11,45596.0,52.3165,52.3754,52.3165,52.3533,45596.0
2016-07-21 15:00:00,71.12,71.12,71.06,71.07,57690.0,52.3607,52.3607,52.3165,52.3239,57690.0
2016-07-21 15:10:00,71.06,71.12,71.05,71.06,84829.0,52.3165,52.3607,52.3092,52.3165,84829.0
2016-07-21 15:20:00,71.06,71.14,71.05,71.12,131473.0,52.3165,52.3754,52.3092,52.3607,131473.0
2016-07-21 15:30:00,71.11,71.14,71.05,71.05,148554.0,52.3533,52.3754,52.3092,52.3092,148554.0
2016-07-21 15:40:00,71.05,71.19,71.05,71.19,125107.0,52.3092,52.4122,52.3092,52.4122,125107.0
2016-07-21 15:50:00,71.18,71.24,71.16,71.2,310929.0,52.4049,52.449,52.3901,52.4196,310929.0
2016-07-22 09:30:00,71.44,71.59,71.35,71.45,69778.0,52.5963,52.7067,52.53,52.6036,69778.0
2016-07-22 09:40:00,71.46,71.56,71.43,71.52,62622.0,52.611,52.6846,52.5889,52.6552,62622.0
2016-07-22 09:50:00,71.51,71.52,71.44,71.5,161881.0,52.6478,52.6552,52.5963,52.6405,161881.0
2016-07-22 10:00:00,71.49,71.56,71.44,71.55,46952.0,52.6331,52.6846,52.5963,52.6773,46952.0
2016-07-22 10:10:00,71.55,71.62,71.52,71.6,51434.0,52.6773,52.7288,52.6552,52.7141,51434.0
2016-07-22 10:20:00,71.59,71.64,71.57,71.63,52994.0,52.7067,52.7435,52.692,52.7362,52994.0
2016-07-22 10:30:00,71.63,71.64,71.52,71.56,76761.0,52.7362,52.7435,52.6552,52.6846,76761.0
2016-07-22 10:40:00,71.56,71.6,71.53,71.59,47488.0,52.6846,52.7141,52.6625,52.7067,47488.0
2016-07-22 10:50:00,71.59,71.6,71.47,71.5,54420.0,52.7067,52.7141,52.6184,52.6405,54420.0
2016-07-22 11:00:00,71.49,71.51,71.43,71.43,38083.0,52.6331,52.6478,52.5889,52.5889,38083.0
2016-07-22 11:10:00,71.42,71.46,71.38,71.46,23552.0,52.5816,52.611,52.5521,52.611,23552.0
2016-07-22 11:20:00,71.45,71.49,71.45,71.46,19910.0,52.6036,52.6331,52.6036,52.611,19910.0
2016-07-22 11:30:00,71.46,71.55,71.45,71.51,34624.0,52.611,52.6773,52.6036,52.6478,34624.0
2016-07-22 11:40:00,71.5,71.52,71.47,71.47,70013.0,52.6405,52.6552,52.6184,52.6184,70013.0
2016-07-22 11:50:00,71.48,71.51,71.44,71.45,61489.0,52.6257,52.6478,52.5963,52.6036,61489.0
2016-07-22 12:00:00,71.45,71.47,71.37,71.37,50398.0,52.6036,52.6184,52.5448,52.5448,50398.0
2016-07-22 12:10:00,71.36,71.4,71.35,71.36,46630.0,52.5374,52.5668,52.53,52.5374,46630.0
2016-07-22 12:20:00,71.37,71.42,71.35,71.37,47905.0,52.5448,52.5816,52.53,52.5448,47905.0
2016-07-22 12:30:00,71.36,71.4,71.34,71.39,16792.0,52.5374,52.5668,52.5227,52.5595,16792.0
2016-07-22 12:40:00,71.38,71.38,71.33,71.38,45011.0,52.5521,52.5521,52.5153,52.5521,45011.0
2016-07-22 12:50:00,71.38,71.41,71.37,71.37,28897.0,52.5521,52.5742,52.5448,52.5448,28897.0
2016-07-22 13:00:00,71.37,71.42,71.37,71.38,34804.0,52.5448,52.5816,52.5448,52.5521,34804.0
2016-07-22 13:10:00,71.39,71.39,71.32,71.37,36822.0,52.5595,52.5595,52.5079,52.5448,36822.0
2016-07-22 13:20:00,71.36,71.38,71.29,71.31,68497.0,52.5374,52.5521,52.4859,52.5006,68497.0
2016-07-22 13:30:00,71.3,71.33,71.27,71.3,43004.0,52.4932,52.5153,52.4711,52.4932,43004.0
2016-07-22 13:40:00,71.31,71.35,71.3,71.33,28838.0,52.5006,52.53,52.4932,52.5153,28838.0
2016-07-22 13:50:00,71.34,71.35,71.32,71.32,29556.0,52.5227,52.53,52.5079,52.5079,29556.0
2016-07-22 14:00:00,71.32,71.33,71.27,71.28,39954.0,52.5079,52.5153,52.4711,52.4785,39954.0
2016-07-22 14:10:00,71.29,71.3,71.26,71.28,28432.0,52.4859,52.4932,52.4638,52.4785,28432.0
2016-07-22 14:20:00,71.28,71.3,71.25,71.29,36584.0,52.4785,52.4932,52.4564,52.4859,36584.0
2016-07-22 14:30:00,71.3,71.3,71.25,71.26,54820.0,52.4932,52.4932,52.4564,52.4638,54820.0
2016-07-22 14:40:00,71.27,71.28,71.23,71.24,94098.0,52.4711,52.4785,52.4417,52.449,94098.0
2016-07-22 14:50:00,71.25,71.25,71.16,71.18,73997.0,52.4564,52.4564,52.3901,52.4049,73997.0
2016-07-22 15:00:00,71.17,71.2,71.12,71.13,103279.0,52.3975,52.4196,52.3607,52.3681,103279.0
2016-07-22 15:10:00,71.14,71.16,71.1,71.13,82714.0,52.3754,52.3901,52.346,52.3681,82714.0
2016-07-22 15:20:00,71.13,71.15,71.08,71.09,120053.0,52.3681,52.3828,52.3312,52.3386,120053.0
2016-07-22 15:30:00,71.1,71.12,71.07,71.11,166155.0,52.346,52.3607,52.3239,52.3533,166155.0
2016-07-22 15:40:00,71.11,71.18,71.1,71.17,127970.0,52.3533,52.4049,52.346,52.3975,127970.0
2016-07-22 15:50:00,71.18,71.22,71.16,71.21,269502.0,52.4049,52.4343,52.3901,52.427,269502.0
2016-07-25 09:30:00,71.21,71.57,71.15,71.39,63518.0,52.427,52.692,52.3828,52.5595,63518.0
2016-07-25 09:40:00,71.42,71.6,71.4,71.52,43228.0,52.5816,52.7141,52.5668,52.6552,43228.0
2016-07-25 09:50:00,71.52,71.59,71.46,71.5,74199.0,52.6552,52.7067,52.611,52.6405,74199.0
2016-07-25 10:00:00,71.49,71.56,71.41,71.52,69708.0,52.6331,52.6846,52.5742,52.6552,69708.0
2016-07-25 10:10:00,71.52,71.68,71.52,71.66,48831.0,52.6552,52.773,52.6552,52.7583,48831.0
2016-07-25 10:20:00,71.67,71.67,71.59,71.64,45180.0,52.7656,52.7656,52.7067,52.7435,45180.0
2016-07-25 10:30:00,71.63,71.66,71.53,71.54,48901.0,52.7362,52.7583,52.6625,52.6699,48901.0
2016-07-25 10:40:00,71.54,71.58,71.46,71.56,45808.0,52.6699,52.6994,52.611,52.6846,45808.0
2016-07-25 10:50:00,71.57,71.67,71.57,71.6,59551.0,52.692,52.7656,52.692,52.7141,59551.0
2016-07-25 11:00:00,71.6,71.63,71.56,71.6,43468.0,52.7141,52.7362,52.6846,52.7141,43468.0
2016-07-25 11:10:00,71.59,71.62,71.4,71.41,94392.0,52.7067,52.7288,52.5668,52.5742,94392.0
2016-07-25 11:20:00,71.41,71.5,71.37,71.41,61084.0,52.5742,52.6405,52.5448,52.5742,61084.0
2016-07-25 11:30:00,71.41,71.47,71.37,71.37,67197.0,52.5742,52.6184,52.5448,52.5448,67197.0
2016-07-25 11:40:00,71.38,71.38,71.29,71.38,77992.0,52.5521,52.5521,52.4859,52.5521,77992.0
2016-07-25 11:50:00,71.38,71.42,71.34,71.34,30137.0,52.5521,52.5816,52.5227,52.5227,30137.0
2016-07-25 12:00:00,71.34,71.39,71.34,71.37,49833.0,52.5227,52.5595,52.5227,52.5448,49833.0
2016-07-25 12:10:00,71.37,71.38,71.25,71.29,48355.0,52.5448,52.5521,52.4564,52.4859,48355.0
2016-07-25 12:20:00,71.29,71.39,71.27,71.36,39754.0,52.4859,52.5595,52.4711,52.5374,39754.0
2016-07-25 12:30:00,71.37,71.4,71.32,71.4,21573.0,52.5448,52.5668,52.5079,52.5668,21573.0
2016-07-25 12:40:00,71.4,71.44,71.38,71.42,25401.0,52.5668,52.5963,52.5521,52.5816,25401.0
2016-07-25 12:50:00,71.42,71.5,71.41,71.49,79011.0,52.5816,52.6405,52.5742,52.6331,79011.0
2016-07-25 13:00:00,71.49,71.53,71.47,71.52,34326.0,52.6331,52.6625,52.6184,52.6552,34326.0
2016-07-25 13:10:00,71.51,71.51,71.44,71.49,22810.0,52.6478,52.6478,52.5963,52.6331,22810.0
2016-07-25 13:20:00,71.49,71.59,71.48,71.59,33476.0,52.6331,52.7067,52.6257,52.7067,33476.0
2016-07-25 13:30:00,71.6,71.64,71.57,71.63,39455.0,52.7141,52.7435,52.692,52.7362,39455.0
2016-07-25 13:40:00,71.64,71.64,71.54,71.55,40933.0,52.7435,52.7435,52.6699,52.6773,40933.0
2016-07-25 13:50:00,71.56,71.67,71.56,71.66,26401.0,52.6846,52.7656,52.6846,52.7583,26401.0
2016-07-25 14:00:00,71.65,71.7,71.64,71.66,42876.0,52.7509,52.7877,52.7435,52.7583,42876.0
2016-07-25 14:10:00,71.65,71.69,71.62,71.62,59354.0,52.7509,52.7803,52.7288,52.7288,59354.0
2016-07-25 14:20:00,71.63,71.67,71.58,71.59,34624.0,52.7362,52.7656,52.6994,52.7067,34624.0
2016-07-25 14:30:00,71.59,71.63,71.58,71.62,55976.0,52.7067,52.7362,52.6994,52.7288,55976.0
2016-07-25 14:40:00,71.61,71.64,71.59,71.62,73102.0,52.7214,52.7435,52.7067,52.7288,73102.0
2016-07-25 14:50:00,71.62,71.66,71.6,71.64,54128.0,52.7288,52.7583,52.7141,52.7435,54128.0
2016-07-25 15:00:00,71.64,71.65,71.57,71.57,35060.0,52.7435,52.7509,52.692,52.692,35060.0
2016-07-25 15:10:00,71.58,71.65,71.58,71.61,38667.0,52.6994,52.7509,52.6994,52.7214,38667.0
2016-07-25 15:20:00,71.6,71.64,71.6,71.63,57334.0,52.7141,52.7435,52.7141,52.7362,57334.0
2016-07-25 15:30:00,71.63,71.68,71.62,71.68,72970.0,52.7362,52.773,52.7288,52.773,72970.0
2016-07-25 15:40:00,71.68,71.72,71.65,71.69,101145.0,52.773,52.8024,52.7509,52.7803,101145.0
2016-07-25 15:50:00,71.7,71.7,71.63,71.68,166404.0,52.7877,52.7877,52.7362,52.773,166404.0
2016-07-26 09:30:00,71.65,72.35,71.54,72.19,323448.0,52.7509,53.2663,52.6699,53.1485,323448.0
2016-07-26 09:40:00,72.2,72.51,72.15,72.31,221441.0,53.1558,53.3841,53.119,53.2368,221441.0
2016-07-26 09:50:00,72.33,72.33,71.92,72.06,119089.0,53.2515,53.2515,52.9497,53.0527,119089.0
2016-07-26 10:00:00,72.06,72.13,71.91,71.97,70017.0,53.0527,53.1043,52.9423,52.9865,70017.0
2016-07-26 10:10:00,71.98,71.98,71.77,71.8,69951.0,52.9939,52.9939,52.8392,52.8613,69951.0
2016-07-26 10:20:00,71.8,71.84,71.68,71.74,67142.0,52.8613,52.8908,52.773,52.8172,67142.0
2016-07-26 10:30:00,71.75,71.85,71.71,71.84,38824.0,52.8245,52.8981,52.7951,52.8908,38824.0
2016-07-26 10:40:00,71.84,71.84,71.71,71.74,40097.0,52.8908,52.8908,52.7951,52.8172,40097.0
2016-07-26 10:50:00,71.75,71.79,71.62,71.62,45350.0,52.8245,52.854,52.7288,52.7288,45350.0
2016-07-26 11:00:00,71.62,71.65,71.49,71.5,50958.0,52.7288,52.7509,52.6331,52.6405,50958.0
2016-07-26 11:10:00,71.5,71.51,71.25,71.28,84275.0,52.6405,52.6478,52.4564,52.4785,84275.0
2016-07-26 11:20:00,71.28,71.34,71.2,71.33,34900.0,52.4785,52.5227,52.4196,52.5153,34900.0
2016-07-26 11:30:00,71.36,71.4,71.23,71.23,49866.0,52.5374,52.5668,52.4417,52.4417,49866.0
2016-07-26 11:40:00,71.23,71.35,71.22,71.33,31455.0,52.4417,52.53,52.4343,52.5153,31455.0
2016-07-26 11:50:00,71.32,71.44,71.32,71.38,53333.0,52.5079,52.5963,52.5079,52.5521,53333.0
2016-07-26 12:00:00,71.38,71.47,71.34,71.34,32624.0,52.5521,52.6184,52.5227,52.5227,32624.0
2016-07-26 12:10:00,71.34,71.42,71.34,71.41,26021.0,52.5227,52.5816,52.5227,52.5742,26021.0
2016-07-26 12:20:00,71.42,71.55,71.42,71.5,27059.0,52.5816,52.6773,52.5816,52.6405,27059.0
2016-07-26 12:30:00,71.5,71.53,71.43,71.46,39659.0,52.6405,52.6625,52.5889,52.611,39659.0
2016-07-26 12:40:00,71.46,71.52,71.46,71.49,23418.0,52.611,52.6552,52.611,52.6331,23418.0
2016-07-26 12:50:00,71.49,71.52,71.44,71.45,26595.0,52.6331,52.6552,52.5963,52.6036,26595.0
2016-07-26 13:00:00,71.46,71.47,71.4,71.42,21205.0,52.611,52.6184,52.5668,52.5816,21205.0
2016-07-26 13:10:00,71.42,71.47,71.4,71.42,31518.0,52.5816,52.6184,52.5668,52.5816,31518.0
2016-07-26 13:20:00,71.42,71.43,71.25,71.25,33226.0,52.5816,52.5889,52.4564,52.4564,33226.0
2016-07-26 13:30:00,71.24,71.28,71.23,71.27,40806.0,52.449,52.4785,52.4417,52.4711,40806.0
2016-07-26 13:40:00,71.27,71.29,71.19,71.21,41592.0,52.4711,52.4859,52.4122,52.427,41592.0
2016-07-26 13:50:00,71.2,71.24,71.2,71.23,30522.0,52.4196,52.449,52.4196,52.4417,30522.0
2016-07-26 14:00:00,71.23,71.31,71.23,71.3,35242.0,52.4417,52.5006,52.4417,52.4932,35242.0
2016-07-26 14:10:00,71.31,71.37,71.29,71.36,29622.0,52.5006,52.5448,52.4859,52.5374,29622.0
2016-07-26 14:20:00,71.37,71.43,71.35,71.38,47100.0,52.5448,52.5889,52.53,52.5521,47100.0
2016-07-26 14:30:00,71.38,71.42,71.34,71.38,37144.0,52.5521,52.5816,52.5227,52.5521,37144.0
2016-07-26 14:40:00,71.39,71.41,71.32,71.32,29801.0,52.5595,52.5742,52.5079,52.5079,29801.0
2016-07-26 14:50:00,71.33,71.35,71.28,71.28,21703.0,52.5153,52.53,52.4785,52.4785,21703.0
2016-07-26 15:00:00,71.28,71.36,71.28,71.34,44706.0,52.4785,52.5374,52.4785,52.5227,44706.0
2016-07-26 15:10:00,71.34,71.34,71.27,71.27,27561.0,52.5227,52.5227,52.4711,52.4711,27561.0
2016-07-26 15:20:00,71.26,71.33,71.26,71.33,34565.0,52.4638,52.5153,52.4638,52.5153,34565.0
2016-07-26 15:30:00,71.34,71.35,71.29,71.31,43057.0,52.5227,52.53,52.4859,52.5006,43057.0
2016-07-26 15:40:00,71.32,71.33,71.27,71.27,63777.0,52.5079,52.5153,52.4711,52.4711,63777.0
2016-07-26 15:50:00,71.27,71.27,71.23,71.27,109537.0,52.4711,52.4711,52.4417,52.4711,109537.0
2016-07-27 09:30:00,71.48,71.59,71.26,71.27,129992.0,52.6257,52.7067,52.4638,52.4711,129992.0
2016-07-27 09:40:00,71.27,71.3,70.83,70.98,191337.0,52.4711,52.4932,52.1472,52.2576,191337.0
2016-07-27 09:50:00,70.97,71.09,70.9,70.98,84982.0,52.2503,52.3386,52.1987,52.2576,84982.0
2016-07-27 10:00:00,70.99,71.03,70.87,70.87,78044.0,52.265,52.2944,52.1766,52.1766,78044.0
2016-07-27 10:10:00,70.87,70.87,70.67,70.69,71713.0,52.1766,52.1766,52.0294,52.0441,71713.0
2016-07-27 10:20:00,70.69,70.7,70.4,70.51,97858.0,52.0441,52.0515,51.8306,51.9116,97858.0
2016-07-27 10:30:00,70.51,70.65,70.4,70.58,136144.0,51.9116,52.0147,51.8306,51.9631,136144.0
2016-07-27 10:40:00,70.58,70.91,70.51,70.9,195623.0,51.9631,52.2061,51.9116,52.1987,195623.0
2016-07-27 10:50:00,70.9,70.91,70.75,70.75,205309.0,52.1987,52.2061,52.0883,52.0883,205309.0
2016-07-27 11:00:00,70.75,70.79,70.68,70.69,93298.0,52.0883,52.1177,52.0368,52.0441,93298.0
2016-07-27 11:10:00,70.69,70.78,70.68,70.77,89694.0,52.0441,52.1104,52.0368,52.103,89694.0
2016-07-27 11:20:00,70.77,70.92,70.72,70.91,131162.0,52.103,52.2134,52.0662,52.2061,131162.0
2016-07-27 11:30:00,70.92,70.92,70.71,70.73,82781.0,52.2134,52.2134,52.0588,52.0736,82781.0
2016-07-27 11:40:00,70.73,70.78,70.68,70.69,55357.0,52.0736,52.1104,52.0368,52.0441,55357.0
2016-07-27 11:50:00,70.68,70.75,70.66,70.67,47208.0,52.0368,52.0883,52.022,52.0294,47208.0
2016-07-27 12:00:00,70.67,70.77,70.65,70.73,54199.0,52.0294,52.103,52.0147,52.0736,54199.0
2016-07-27 12:10:00,70.74,70.89,70.73,70.88,61408.0,52.0809,52.1914,52.0736,52.184,61408.0
2016-07-27 12:20:00,70.88,70.89,70.77,70.81,121274.0,52.184,52.1914,52.103,52.1325,121274.0
2016-07-27 12:30:00,70.81,70.81,70.73,70.8,56719.0,52.1325,52.1325,52.0736,52.1251,56719.0
2016-07-27 12:40:00,70.8,70.85,70.77,70.77,62479.0,52.1251,52.1619,52.103,52.103,62479.0
2016-07-27 12:50:00,70.77,70.82,70.75,70.76,41992.0,52.103,52.1398,52.0883,52.0957,41992.0
2016-07-27 13:00:00,70.77,70.8,70.68,70.7,38749.0,52.103,52.1251,52.0368,52.0515,38749.0
2016-07-27 13:10:00,70.7,70.73,70.64,70.71,25934.0,52.0515,52.0736,52.0073,52.0588,25934.0
2016-07-27 13:20:00,70.71,70.73,70.62,70.64,40502.0,52.0588,52.0736,51.9926,52.0073,40502.0
2016-07-27 13:30:00,70.64,70.71,70.6,70.66,30353.0,52.0073,52.0588,51.9779,52.022,30353.0
2016-07-27 13:40:00,70.66,70.75,70.64,70.68,36638.0,52.022,52.0883,52.0073,52.0368,36638.0
2016-07-27 13:50:00,70.68,70.74,70.61,70.74,46310.0,52.0368,52.0809,51.9852,52.0809,46310.0
2016-07-27 14:00:00,70.72,70.76,70.46,70.74,70356.0,52.0662,52.0957,51.8748,52.0809,70356.0
2016-07-27 14:10:00,70.74,70.98,70.68,70.83,139480.0,52.0809,52.2576,52.0368,52.1472,139480.0
2016-07-27 14:20:00,70.83,70.86,70.71,70.71,73875.0,52.1472,52.1693,52.0588,52.0588,73875.0
2016-07-27 14:30:00,70.71,70.84,70.7,70.75,65284.0,52.0588,52.1545,52.0515,52.0883,65284.0
2016-07-27 14:40:00,70.75,70.78,70.67,70.73,69459.0,52.0883,52.1104,52.0294,52.0736,69459.0
2016-07-27 14:50:00,70.72,70.77,70.69,70.76,55655.0,52.0662,52.103,52.0441,52.0957,55655.0
2016-07-27 15:00:00,70.75,70.83,70.68,70.71,78765.0,52.0883,52.1472,52.0368,52.0588,78765.0
2016-07-27 15:10:00,70.7,70.77,70.68,70.75,66374.0,52.0515,52.103,52.0368,52.0883,66374.0
2016-07-27 15:20:00,70.75,70.76,70.67,70.71,70187.0,52.0883,52.0957,52.0294,52.0588,70187.0
2016-07-27 15:30:00,70.72,70.72,70.64,70.67,81755.0,52.0662,52.0662,52.0073,52.0294,81755.0
2016-07-27 15:40:00,70.66,70.68,70.52,70.53,103792.0,52.022,52.0368,51.919,51.9263,103792.0
2016-07-27 15:50:00,70.53,70.57,70.47,70.55,158876.0,51.9263,51.9558,51.8821,51.941,158876.0
2016-07-28 09:30:00,70.51,70.97,70.5,70.84,57060.0,51.9116,52.2503,51.9042,52.1545,57060.0
2016-07-28 09:40:00,70.84,70.89,70.62,70.66,95955.0,52.1545,52.1914,51.9926,52.022,95955.0
2016-07-28 09:50:00,70.66,70.74,70.59,70.69,81492.0,52.022,52.0809,51.9705,52.0441,81492.0
2016-07-28 10:00:00,70.69,70.79,70.67,70.67,75298.0,52.0441,52.1177,52.0294,52.0294,75298.0
2016-07-28 10:10:00,70.67,70.69,70.56,70.58,60823.0,52.0294,52.0441,51.9484,51.9631,60823.0
2016-07-28 10:20:00,70.59,70.74,70.55,70.73,54256.0,51.9705,52.0809,51.941,52.0736,54256.0
2016-07-28 10:30:00,70.74,70.74,70.6,70.61,76935.0,52.0809,52.0809,51.9779,51.9852,76935.0
2016-07-28 10:40:00,70.6,70.69,70.59,70.68,40910.0,51.9779,52.0441,51.9705,52.0368,40910.0
2016-07-28 10:50:00,70.67,70.73,70.61,70.67,47119.0,52.0294,52.0736,51.9852,52.0294,47119.0
2016-07-28 11:00:00,70.68,70.76,70.67,70.74,42283.0,52.0368,52.0957,52.0294,52.0809,42283.0
2016-07-28 11:10:00,70.75,70.79,70.71,70.77,48990.0,52.0883,52.1177,52.0588,52.103,48990.0
2016-07-28 11:20:00,70.77,70.81,70.76,70.78,42596.0,52.103,52.1325,52.0957,52.1104,42596.0
2016-07-28 11:30:00,70.78,70.81,70.68,70.74,47048.0,52.1104,52.1325,52.0368,52.0809,47048.0
2016-07-28 11:40:00,70.74,70.85,70.71,70.83,57471.0,52.0809,52.1619,52.0588,52.1472,57471.0
2016-07-28 11:50:00,70.83,70.84,70.74,70.75,48513.0,52.1472,52.1545,52.0809,52.0883,48513.0
2016-07-28 12:00:00,70.74,70.82,70.74,70.81,59348.0,52.0809,52.1398,52.0809,52.1325,59348.0
2016-07-28 12:10:00,70.81,70.87,70.8,70.87,44631.0,52.1325,52.1766,52.1251,52.1766,44631.0
2016-07-28 12:20:00,70.88,70.94,70.84,70.89,34114.0,52.184,52.2282,52.1545,52.1914,34114.0
2016-07-28 12:30:00,70.89,70.92,70.88,70.88,21441.0,52.1914,52.2134,52.184,52.184,21441.0
2016-07-28 12:40:00,70.88,70.95,70.86,70.94,23013.0,52.184,52.2355,52.1693,52.2282,23013.0
2016-07-28 12:50:00,70.94,70.97,70.9,70.9,43488.0,52.2282,52.2503,52.1987,52.1987,43488.0
2016-07-28 13:00:00,70.91,70.96,70.9,70.95,48824.0,52.2061,52.2429,52.1987,52.2355,48824.0
2016-07-28 13:10:00,70.96,71.0,70.95,71.0,45655.0,52.2429,52.2723,52.2355,52.2723,45655.0
2016-07-28 13:20:00,70.99,71.01,70.94,71.0,44169.0,52.265,52.2797,52.2282,52.2723,44169.0
2016-07-28 13:30:00,71.0,71.04,70.99,71.02,37653.0,52.2723,52.3018,52.265,52.2871,37653.0
2016-07-28 13:40:00,71.03,71.11,71.01,71.1,44568.0,52.2944,52.3533,52.2797,52.346,44568.0
2016-07-28 13:50:00,71.1,71.16,71.02,71.15,46822.0,52.346,52.3901,52.2871,52.3828,46822.0
2016-07-28 14:00:00,71.16,71.18,71.12,71.13,52914.0,52.3901,52.4049,52.3607,52.3681,52914.0
2016-07-28 14:10:00,71.14,71.22,71.14,71.2,43636.0,52.3754,52.4343,52.3754,52.4196,43636.0
2016-07-28 14:20:00,71.2,71.2,71.15,71.15,46503.0,52.4196,52.4196,52.3828,52.3828,46503.0
2016-07-28 14:30:00,71.16,71.22,71.13,71.18,50658.0,52.3901,52.4343,52.3681,52.4049,50658.0
2016-07-28 14:40:00,71.18,71.27,71.16,71.23,40656.0,52.4049,52.4711,52.3901,52.4417,40656.0
2016-07-28 14:50:00,71.22,71.23,71.17,71.22,86048.0,52.4343,52.4417,52.3975,52.4343,86048.0
2016-07-28 15:00:00,71.22,71.27,71.22,71.26,44437.0,52.4343,52.4711,52.4343,52.4638,44437.0
2016-07-28 15:10:00,71.26,71.29,71.24,71.25,54608.0,52.4638,52.4859,52.449,52.4564,54608.0
2016-07-28 15:20:00,71.26,71.3,71.25,71.27,59388.0,52.4638,52.4932,52.4564,52.4711,59388.0
2016-07-28 15:30:00,71.27,71.37,71.26,71.35,81734.0,52.4711,52.5448,52.4638,52.53,81734.0
2016-07-28 15:40:00,71.35,71.44,71.33,71.42,110118.0,52.53,52.5963,52.5153,52.5816,110118.0
2016-07-28 15:50:00,71.42,71.43,71.33,71.33,208841.0,52.5816,52.5889,52.5153,52.5153,208841.0
2016-07-29 09:30:00,71.19,71.7,71.17,71.6,70542.0,52.4122,52.7877,52.3975,52.7141,70542.0
2016-07-29 09:40:00,71.61,71.61,71.51,71.61,45378.0,52.7214,52.7214,52.6478,52.7214,45378.0
2016-07-29 09:50:00,71.63,71.68,71.57,71.64,77166.0,52.7362,52.773,52.692,52.7435,77166.0
2016-07-29 10:00:00,71.63,71.66,71.54,71.64,67293.0,52.7362,52.7583,52.6699,52.7435,67293.0
2016-07-29 10:10:00,71.64,71.81,71.63,71.72,51320.0,52.7435,52.8687,52.7362,52.8024,51320.0
2016-07-29 10:20:00,71.72,71.81,71.71,71.79,46896.0,52.8024,52.8687,52.7951,52.854,46896.0
2016-07-29 10:30:00,71.8,71.99,71.77,71.99,88165.0,52.8613,53.0012,52.8392,53.0012,88165.0
2016-07-29 10:40:00,71.99,72.05,71.92,71.98,62076.0,53.0012,53.0454,52.9497,52.9939,62076.0
2016-07-29 10:50:00,71.99,72.07,71.96,72.0,49052.0,53.0012,53.0601,52.9791,53.0086,49052.0
2016-07-29 11:00:00,72.0,72.02,71.9,71.92,55585.0,53.0086,53.0233,52.935,52.9497,55585.0
2016-07-29 11:10:00,71.92,71.96,71.9,71.9,37671.0,52.9497,52.9791,52.935,52.935,37671.0
2016-07-29 11:20:00,71.9,72.02,71.9,72.0,29468.0,52.935,53.0233,52.935,53.0086,29468.0
2016-07-29 11:30:00,72.01,72.1,71.97,72.09,44790.0,53.0159,53.0822,52.9865,53.0748,44790.0
2016-07-29 11:40:00,72.08,72.08,71.99,72.02,38324.0,53.0675,53.0675,53.0012,53.0233,38324.0
2016-07-29 11:50:00,72.03,72.09,71.99,72.08,54156.0,53.0307,53.0748,53.0012,53.0675,54156.0
2016-07-29 12:00:00,72.08,72.19,72.06,72.13,47701.0,53.0675,53.1485,53.0527,53.1043,47701.0
2016-07-29 12:10:00,72.12,72.22,72.09,72.17,55363.0,53.0969,53.1705,53.0748,53.1337,55363.0
2016-07-29 12:20:00,72.16,72.16,72.07,72.07,45236.0,53.1264,53.1264,53.0601,53.0601,45236.0
2016-07-29 12:30:00,72.06,72.11,72.06,72.09,29989.0,53.0527,53.0896,53.0527,53.0748,29989.0
2016-07-29 12:40:00,72.08,72.09,72.02,72.06,27711.0,53.0675,53.0748,53.0233,53.0527,27711.0
2016-07-29 12:50:00,72.06,72.11,72.05,72.07,29270.0,53.0527,53.0896,53.0454,53.0601,29270.0
2016-07-29 13:00:00,72.07,72.08,71.97,71.97,53658.0,53.0601,53.0675,52.9865,52.9865,53658.0
2016-07-29 13:10:00,71.96,72.01,71.95,71.99,20141.0,52.9791,53.0159,52.9718,53.0012,20141.0
2016-07-29 13:20:00,71.99,72.05,71.98,72.02,25816.0,53.0012,53.0454,52.9939,53.0233,25816.0
2016-07-29 13:30:00,72.02,72.07,71.99,72.05,21065.0,53.0233,53.0601,53.0012,53.0454,21065.0
2016-07-29 13:40:00,72.05,72.06,72.02,72.06,23033.0,53.0454,53.0527,53.0233,53.0527,23033.0
2016-07-29 13:50:00,72.05,72.08,72.03,72.05,26656.0,53.0454,53.0675,53.0307,53.0454,26656.0
2016-07-29 14:00:00,72.05,72.05,71.98,72.04,31082.0,53.0454,53.0454,52.9939,53.038,31082.0
2016-07-29 14:10:00,72.04,72.08,72.02,72.04,26353.0,53.038,53.0675,53.0233,53.038,26353.0
2016-07-29 14:20:00,72.04,72.14,72.02,72.11,30754.0,53.038,53.1116,53.0233,53.0896,30754.0
2016-07-29 14:30:00,72.1,72.1,71.95,71.95,32850.0,53.0822,53.0822,52.9718,52.9718,32850.0
2016-07-29 14:40:00,71.95,71.96,71.87,71.9,51586.0,52.9718,52.9791,52.9129,52.935,51586.0
2016-07-29 14:50:00,71.9,71.98,71.89,71.97,29289.0,52.935,52.9939,52.9276,52.9865,29289.0
2016-07-29 15:00:00,71.96,71.97,71.87,71.91,39255.0,52.9791,52.9865,52.9129,52.9423,39255.0
2016-07-29 15:10:00,71.9,71.95,71.87,71.89,51454.0,52.935,52.9718,52.9129,52.9276,51454.0
2016-07-29 15:20:00,71.9,71.92,71.9,71.91,30771.0,52.935,52.9497,52.935,52.9423,30771.0
2016-07-29 15:30:00,71.91,71.92,71.85,71.86,67367.0,52.9423,52.9497,52.8981,52.9055,67367.0
2016-07-29 15:40:00,71.85,72.03,71.85,72.01,117087.0,52.8981,53.0307,52.8981,53.0159,117087.0
2016-07-29 15:50:00,72.0,72.0,71.87,71.88,185762.0,53.0086,53.0086,52.9129,52.9202,185762.0
2016-08-01 09:30:00,71.98,72.15,71.72,71.73,149591.0,52.9939,53.119,52.8024,52.8098,149591.0
2016-08-01 09:40:00,71.74,71.77,71.5,71.52,44963.0,52.8172,52.8392,52.6405,52.6552,44963.0
2016-08-01 09:50:00,71.51,71.56,71.41,71.52,37817.0,52.6478,52.6846,52.5742,52.6552,37817.0
2016-08-01 10:00:00,71.52,71.63,71.48,71.61,48607.0,52.6552,52.7362,52.6257,52.7214,48607.0
2016-08-01 10:10:00,71.6,71.74,71.53,71.68,68517.0,52.7141,52.8172,52.6625,52.773,68517.0
2016-08-01 10:20:00,71.69,71.79,71.66,71.77,49956.0,52.7803,52.854,52.7583,52.8392,49956.0
2016-08-01 10:30:00,71.77,71.91,71.77,71.91,62153.0,52.8392,52.9423,52.8392,52.9423,62153.0
2016-08-01 10:40:00,71.91,71.91,71.83,71.84,51418.0,52.9423,52.9423,52.8834,52.8908,51418.0
2016-08-01 10:50:00,71.85,71.93,71.81,71.87,69629.0,52.8981,52.957,52.8687,52.9129,69629.0
2016-08-01 11:00:00,71.88,71.93,71.82,71.88,63205.0,52.9202,52.957,52.8761,52.9202,63205.0
2016-08-01 11:10:00,71.88,71.9,71.77,71.79,58773.0,52.9202,52.935,52.8392,52.854,58773.0
2016-08-01 11:20:00,71.8,71.83,71.73,71.73,85961.0,52.8613,52.8834,52.8098,52.8098,85961.0
2016-08-01 11:30:00,71.74,71.76,71.67,71.69,95555.0,52.8172,52.8319,52.7656,52.7803,95555.0
2016-08-01 11:40:00,71.69,71.71,71.65,71.68,70066.0,52.7803,52.7951,52.7509,52.773,70066.0
2016-08-01 11:50:00,71.68,71.7,71.61,71.63,57664.0,52.773,52.7877,52.7214,52.7362,57664.0
2016-08-01 12:00:00,71.62,71.63,71.54,71.57,58628.0,52.7288,52.7362,52.6699,52.692,58628.0
2016-08-01 12:10:00,71.57,71.58,71.51,71.56,38910.0,52.692,52.6994,52.6478,52.6846,38910.0
2016-08-01 12:20:00,71.57,71.62,71.54,71.62,25458.0,52.692,52.7288,52.6699,52.7288,25458.0
2016-08-01 12:30:00,71.61,71.67,71.6,71.65,27599.0,52.7214,52.7656,52.7141,52.7509,27599.0
2016-08-01 12:40:00,71.65,71.68,71.61,71.61,47448.0,52.7509,52.773,52.7214,52.7214,47448.0
2016-08-01 12:50:00,71.62,71.64,71.58,71.6,46670.0,52.7288,52.7435,52.6994,52.7141,46670.0
2016-08-01 13:00:00,71.6,71.6,71.52,71.52,53686.0,52.7141,52.7141,52.6552,52.6552,53686.0
2016-08-01 13:10:00,71.52,71.6,71.5,71.59,62735.0,52.6552,52.7141,52.6405,52.7067,62735.0
2016-08-01 13:20:00,71.58,71.6,71.5,71.5,171804.0,52.6994,52.7141,52.6405,52.6405,171804.0
2016-08-01 13:30:00,71.5,71.56,71.46,71.46,124942.0,52.6405,52.6846,52.611,52.611,124942.0
2016-08-01 13:40:00,71.46,71.47,71.4,71.43,52104.0,52.611,52.6184,52.5668,52.5889,52104.0
2016-08-01 13:50:00,71.44,71.54,71.43,71.52,72111.0,52.5963,52.6699,52.5889,52.6552,72111.0
2016-08-01 14:00:00,71.52,71.59,71.51,71.56,35020.0,52.6552,52.7067,52.6478,52.6846,35020.0
2016-08-01 14:10:00,71.57,71.58,71.49,71.56,54769.0,52.692,52.6994,52.6331,52.6846,54769.0
2016-08-01 14:20:00,71.56,71.63,71.53,71.54,41969.0,52.6846,52.7362,52.6625,52.6699,41969.0
2016-08-01 14:30:00,71.54,71.6,71.51,71.58,39036.0,52.6699,52.7141,52.6478,52.6994,39036.0
2016-08-01 14:40:00,71.57,71.66,71.52,71.66,49629.0,52.692,52.7583,52.6552,52.7583,49629.0
2016-08-01 14:50:00,71.67,71.68,71.58,71.63,122667.0,52.7656,52.773,52.6994,52.7362,122667.0
2016-08-01 15:00:00,71.63,71.67,71.6,71.6,58081.0,52.7362,52.7656,52.7141,52.7141,58081.0
2016-08-01 15:10:00,71.6,71.66,71.59,71.63,53032.0,52.7141,52.7583,52.7067,52.7362,53032.0
2016-08-01 15:20:00,71.64,71.67,71.59,71.62,56108.0,52.7435,52.7656,52.7067,52.7288,56108.0
2016-08-01 15:30:00,71.62,71.68,71.61,71.67,65771.0,52.7288,52.773,52.7214,52.7656,65771.0
2016-08-01 15:40:00,71.67,71.75,71.63,71.63,126939.0,52.7656,52.8245,52.7362,52.7362,126939.0
2016-08-01 15:50:00,71.64,71.64,71.54,71.63,199789.0,52.7435,52.7435,52.6699,52.7362,199789.0
2016-08-02 09:30:00,71.55,71.72,71.36,71.39,84984.0,52.6773,52.8024,52.5374,52.5595,84984.0
2016-08-02 09:40:00,71.36,71.41,70.9,70.95,118516.0,52.5374,52.5742,52.1987,52.2355,118516.0
2016-08-02 09:50:00,70.96,71.14,70.96,71.12,82977.0,52.2429,52.3754,52.2429,52.3607,82977.0
2016-08-02 10:00:00,71.12,71.17,71.02,71.11,93332.0,52.3607,52.3975,52.2871,52.3533,93332.0
2016-08-02 10:10:00,71.12,71.32,71.11,71.19,99341.0,52.3607,52.5079,52.3533,52.4122,99341.0
2016-08-02 10:20:00,71.18,71.27,71.15,71.2,51770.0,52.4049,52.4711,52.3828,52.4196,51770.0
2016-08-02 10:30:00,71.2,71.3,71.19,71.27,58972.0,52.4196,52.4932,52.4122,52.4711,58972.0
2016-08-02 10:40:00,71.28,71.28,71.07,71.07,77504.0,52.4785,52.4785,52.3239,52.3239,77504.0
2016-08-02 10:50:00,71.07,71.11,70.97,71.05,89189.0,52.3239,52.3533,52.2503,52.3092,89189.0
2016-08-02 11:00:00,71.06,71.18,71.06,71.16,79489.0,52.3165,52.4049,52.3165,52.3901,79489.0
2016-08-02 11:10:00,71.16,71.3,71.13,71.28,139580.0,52.3901,52.4932,52.3681,52.4785,139580.0
2016-08-02 11:20:00,71.28,71.32,71.11,71.11,88718.0,52.4785,52.5079,52.3533,52.3533,88718.0
2016-08-02 11:30:00,71.12,71.26,71.11,71.26,90395.0,52.3607,52.4638,52.3533,52.4638,90395.0
2016-08-02 11:40:00,71.26,71.27,71.19,71.24,88672.0,52.4638,52.4711,52.4122,52.449,88672.0
2016-08-02 11:50:00,71.23,71.23,71.11,71.16,52667.0,52.4417,52.4417,52.3533,52.3901,52667.0
2016-08-02 12:00:00,71.15,71.19,70.98,71.08,122437.0,52.3828,52.4122,52.2576,52.3312,122437.0
2016-08-02 12:10:00,71.08,71.1,71.03,71.05,69616.0,52.3312,52.346,52.2944,52.3092,69616.0
2016-08-02 12:20:00,71.05,71.08,70.99,71.05,89446.0,52.3092,52.3312,52.265,52.3092,89446.0
2016-08-02 12:30:00,71.04,71.11,70.98,71.02,57135.0,52.3018,52.3533,52.2576,52.2871,57135.0
2016-08-02 12:40:00,71.02,71.12,71.0,71.07,71820.0,52.2871,52.3607,52.2723,52.3239,71820.0
2016-08-02 12:50:00,71.08,71.11,70.88,70.94,111989.0,52.3312,52.3533,52.184,52.2282,111989.0
2016-08-02 13:00:00,70.95,71.04,70.92,70.92,61599.0,52.2355,52.3018,52.2134,52.2134,61599.0
2016-08-02 13:10:00,70.92,70.93,70.85,70.86,93120.0,52.2134,52.2208,52.1619,52.1693,93120.0
2016-08-02 13:20:00,70.86,70.94,70.82,70.94,49668.0,52.1693,52.2282,52.1398,52.2282,49668.0
2016-08-02 13:30:00,70.94,70.95,70.88,70.89,73310.0,52.2282,52.2355,52.184,52.1914,73310.0
2016-08-02 13:40:00,70.9,71.04,70.89,71.0,59867.0,52.1987,52.3018,52.1914,52.2723,59867.0
2016-08-02 13:50:00,71.0,71.03,70.95,71.02,75589.0,52.2723,52.2944,52.2355,52.2871,75589.0
2016-08-02 14:00:00,71.02,71.11,71.0,71.08,82632.0,52.2871,52.3533,52.2723,52.3312,82632.0
2016-08-02 14:10:00,71.07,71.13,71.0,71.1,150159.0,52.3239,52.3681,52.2723,52.346,150159.0
2016-08-02 14:20:00,71.11,71.15,71.09,71.1,74217.0,52.3533,52.3828,52.3386,52.346,74217.0
2016-08-02 14:30:00,71.1,71.15,71.08,71.11,67659.0,52.346,52.3828,52.3312,52.3533,67659.0
2016-08-02 14:40:00,71.1,71.16,71.08,71.13,79355.0,52.346,52.3901,52.3312,52.3681,79355.0
2016-08-02 14:50:00,71.13,71.16,71.02,71.04,110563.0,52.3681,52.3901,52.2871,52.3018,110563.0
2016-08-02 15:00:00,71.05,71.11,71.01,71.07,121944.0,52.3092,52.3533,52.2797,52.3239,121944.0
2016-08-02 15:10:00,71.07,71.09,70.95,70.99,88898.0,52.3239,52.3386,52.2355,52.265,88898.0
2016-08-02 15:20:00,71.0,71.0,70.94,70.94,84473.0,52.2723,52.2723,52.2282,52.2282,84473.0
2016-08-02 15:30:00,70.95,71.02,70.94,71.0,172345.0,52.2355,52.2871,52.2282,52.2723,172345.0
2016-08-02 15:40:00,71.0,71.03,70.93,70.94,273102.0,52.2723,52.2944,52.2208,52.2282,273102.0
2016-08-02 15:50:00,70.93,70.99,70.91,70.98,255245.0,52.2208,52.265,52.2061,52.2576,255245.0
2016-08-03 09:30:00,71.12,71.14,70.52,70.65,94408.0,52.3607,52.3754,51.919,52.0147,94408.0
2016-08-03 09:40:00,70.65,70.71,70.49,70.55,98079.0,52.0147,52.0588,51.8969,51.941,98079.0
2016-08-03 09:50:00,70.55,70.55,70.42,70.45,95184.0,51.941,51.941,51.8453,51.8674,95184.0
2016-08-03 10:00:00,70.46,70.51,70.2,70.22,140474.0,51.8748,51.9116,51.6834,51.6981,140474.0
2016-08-03 10:10:00,70.21,70.3,70.12,70.16,140016.0,51.6907,51.757,51.6245,51.6539,140016.0
2016-08-03 10:20:00,70.15,70.17,69.97,69.97,171143.0,51.6466,51.6613,51.514,51.514,171143.0
2016-08-03 10:30:00,69.96,70.16,69.94,70.01,132815.0,51.5067,51.6539,51.4919,51.5435,132815.0
2016-08-03 10:40:00,70.02,70.04,69.81,69.82,115925.0,51.5508,51.5656,51.3962,51.4036,115925.0
2016-08-03 10:50:00,69.82,69.9,69.78,69.79,119659.0,51.4036,51.4625,51.3741,51.3815,119659.0
2016-08-03 11:00:00,69.8,69.88,69.77,69.83,143931.0,51.3889,51.4478,51.3668,51.411,143931.0
2016-08-03 11:10:00,69.82,69.83,69.63,69.64,135412.0,51.4036,51.411,51.2637,51.2711,135412.0
2016-08-03 11:20:00,69.64,69.73,69.49,69.52,174487.0,51.2711,51.3373,51.1606,51.1827,174487.0
2016-08-03 11:30:00,69.52,69.56,69.41,69.44,151617.0,51.1827,51.2122,51.1017,51.1238,151617.0
2016-08-03 11:40:00,69.44,69.45,69.34,69.36,124875.0,51.1238,51.1312,51.0502,51.0649,124875.0
2016-08-03 11:50:00,69.37,69.42,69.36,69.4,94280.0,51.0723,51.1091,51.0649,51.0944,94280.0
2016-08-03 12:00:00,69.4,69.4,69.31,69.34,105553.0,51.0944,51.0944,51.0281,51.0502,105553.0
2016-08-03 12:10:00,69.33,69.39,69.23,69.39,92194.0,51.0428,51.087,50.9692,51.087,92194.0
2016-08-03 12:20:00,69.4,69.41,69.29,69.34,81445.0,51.0944,51.1017,51.0134,51.0502,81445.0
2016-08-03 12:30:00,69.34,69.48,69.32,69.48,57942.0,51.0502,51.1533,51.0355,51.1533,57942.0
2016-08-03 12:40:00,69.48,69.64,69.48,69.59,65405.0,51.1533,51.2711,51.1533,51.2343,65405.0
2016-08-03 12:50:00,69.59,69.75,69.57,69.73,151115.0,51.2343,51.3521,51.2195,51.3373,151115.0
2016-08-03 13:00:00,69.73,69.75,69.7,69.73,69188.0,51.3373,51.3521,51.3152,51.3373,69188.0
2016-08-03 13:10:00,69.72,69.73,69.58,69.58,110044.0,51.33,51.3373,51.2269,51.2269,110044.0
2016-08-03 13:20:00,69.58,69.61,69.54,69.59,49160.0,51.2269,51.249,51.1974,51.2343,49160.0
2016-08-03 13:30:00,69.59,69.67,69.59,69.67,66208.0,51.2343,51.2932,51.2343,51.2932,66208.0
2016-08-03 13:40:00,69.67,69.67,69.6,69.61,80874.0,51.2932,51.2932,51.2416,51.249,80874.0
2016-08-03 13:50:00,69.61,69.65,69.58,69.64,76355.0,51.249,51.2784,51.2269,51.2711,76355.0
2016-08-03 14:00:00,69.65,69.73,69.63,69.69,87142.0,51.2784,51.3373,51.2637,51.3079,87142.0
2016-08-03 14:10:00,69.69,69.7,69.55,69.57,116793.0,51.3079,51.3152,51.2048,51.2195,116793.0
2016-08-03 14:20:00,69.57,69.65,69.47,69.54,114295.0,51.2195,51.2784,51.1459,51.1974,114295.0
2016-08-03 14:30:00,69.53,69.64,69.5,69.6,115292.0,51.1901,51.2711,51.168,51.2416,115292.0
2016-08-03 14:40:00,69.61,69.67,69.59,69.66,90773.0,51.249,51.2932,51.2343,51.2858,90773.0
2016-08-03 14:50:00,69.66,69.71,69.57,69.58,111415.0,51.2858,51.3226,51.2195,51.2269,111415.0
2016-08-03 15:00:00,69.58,69.62,69.53,69.59,95261.0,51.2269,51.2563,51.1901,51.2343,95261.0
2016-08-03 15:10:00,69.59,69.62,69.53,69.55,91987.0,51.2343,51.2563,51.1901,51.2048,91987.0
2016-08-03 15:20:00,69.56,69.67,69.55,69.67,66072.0,51.2122,51.2932,51.2048,51.2932,66072.0
2016-08-03 15:30:00,69.66,69.72,69.64,69.69,128974.0,51.2858,51.33,51.2711,51.3079,128974.0
2016-08-03 15:40:00,69.7,69.81,69.67,69.81,170446.0,51.3152,51.3962,51.2932,51.3962,170446.0
2016-08-03 15:50:00,69.81,69.85,69.74,69.77,514019.0,51.3962,51.4257,51.3447,51.3668,514019.0
2016-08-04 09:30:00,70.0,70.47,69.92,70.47,99141.0,51.5361,51.8821,51.4772,51.8821,99141.0
2016-08-04 09:40:00,70.47,70.51,70.2,70.51,80976.0,51.8821,51.9116,51.6834,51.9116,80976.0
2016-08-04 09:50:00,70.49,70.5,70.38,70.43,124467.0,51.8969,51.9042,51.8159,51.8527,124467.0
2016-08-04 10:00:00,70.42,70.48,70.29,70.33,169148.0,51.8453,51.8895,51.7496,51.7791,169148.0
2016-08-04 10:10:00,70.33,70.45,70.31,70.39,122589.0,51.7791,51.8674,51.7643,51.8232,122589.0
2016-08-04 10:20:00,70.39,70.47,70.21,70.28,123174.0,51.8232,51.8821,51.6907,51.7423,123174.0
2016-08-04 10:30:00,70.29,70.32,70.21,70.27,113230.0,51.7496,51.7717,51.6907,51.7349,113230.0
2016-08-04 10:40:00,70.27,70.38,70.27,70.29,60374.0,51.7349,51.8159,51.7349,51.7496,60374.0
2016-08-04 10:50:00,70.29,70.37,70.27,70.33,78985.0,51.7496,51.8085,51.7349,51.7791,78985.0
2016-08-04 11:00:00,70.32,70.35,70.29,70.32,63556.0,51.7717,51.7938,51.7496,51.7717,63556.0
2016-08-04 11:10:00,70.32,70.37,70.27,70.29,92418.0,51.7717,51.8085,51.7349,51.7496,92418.0
2016-08-04 11:20:00,70.3,70.3,70.18,70.22,81229.0,51.757,51.757,51.6686,51.6981,81229.0
2016-08-04 11:30:00,70.21,70.44,70.19,70.4,136681.0,51.6907,51.8601,51.676,51.8306,136681.0
2016-08-04 11:40:00,70.4,70.51,70.4,70.42,81469.0,51.8306,51.9116,51.8306,51.8453,81469.0
2016-08-04 11:50:00,70.42,70.48,70.39,70.41,74316.0,51.8453,51.8895,51.8232,51.838,74316.0
2016-08-04 12:00:00,70.41,70.41,70.36,70.4,47987.0,51.838,51.838,51.8012,51.8306,47987.0
2016-08-04 12:10:00,70.4,70.41,70.34,70.34,52298.0,51.8306,51.838,51.7864,51.7864,52298.0
2016-08-04 12:20:00,70.35,70.37,70.3,70.34,41159.0,51.7938,51.8085,51.757,51.7864,41159.0
2016-08-04 12:30:00,70.33,70.33,70.19,70.19,68416.0,51.7791,51.7791,51.676,51.676,68416.0
2016-08-04 12:40:00,70.19,70.25,70.19,70.24,58208.0,51.676,51.7202,51.676,51.7128,58208.0
2016-08-04 12:50:00,70.24,70.27,70.21,70.21,50604.0,51.7128,51.7349,51.6907,51.6907,50604.0
2016-08-04 13:00:00,70.22,70.22,70.15,70.16,57119.0,51.6981,51.6981,51.6466,51.6539,57119.0
2016-08-04 13:10:00,70.15,70.26,70.14,70.25,47710.0,51.6466,51.7275,51.6392,51.7202,47710.0
2016-08-04 13:20:00,70.24,70.31,70.24,70.29,42851.0,51.7128,51.7643,51.7128,51.7496,42851.0
2016-08-04 13:30:00,70.29,70.29,70.16,70.18,47250.0,51.7496,51.7496,51.6539,51.6686,47250.0
2016-08-04 13:40:00,70.17,70.19,70.11,70.13,46511.0,51.6613,51.676,51.6171,51.6318,46511.0
2016-08-04 13:50:00,70.13,70.13,70.07,70.11,56414.0,51.6318,51.6318,51.5877,51.6171,56414.0
2016-08-04 14:00:00,70.11,70.19,70.1,70.18,61946.0,51.6171,51.676,51.6097,51.6686,61946.0
2016-08-04 14:10:00,70.18,70.19,70.11,70.17,71962.0,51.6686,51.676,51.6171,51.6613,71962.0
2016-08-04 14:20:00,70.16,70.2,70.15,70.2,47923.0,51.6539,51.6834,51.6466,51.6834,47923.0
2016-08-04 14:30:00,70.2,70.24,70.16,70.23,67266.0,51.6834,51.7128,51.6539,51.7054,67266.0
2016-08-04 14:40:00,70.23,70.29,70.23,70.25,58023.0,51.7054,51.7496,51.7054,51.7202,58023.0
2016-08-04 14:50:00,70.25,70.26,70.21,70.26,52882.0,51.7202,51.7275,51.6907,51.7275,52882.0
2016-08-04 15:00:00,70.25,70.25,70.19,70.22,75443.0,51.7202,51.7202,51.676,51.6981,75443.0
2016-08-04 15:10:00,70.22,70.33,70.22,70.33,62593.0,51.6981,51.7791,51.6981,51.7791,62593.0
2016-08-04 15:20:00,70.32,70.36,70.3,70.35,60708.0,51.7717,51.8012,51.757,51.7938,60708.0
2016-08-04 15:30:00,70.35,70.47,70.34,70.47,101290.0,51.7938,51.8821,51.7864,51.8821,101290.0
2016-08-04 15:40:00,70.46,70.5,70.42,70.47,121798.0,51.8748,51.9042,51.8453,51.8821,121798.0
2016-08-04 15:50:00,70.46,70.5,70.42,70.48,346837.0,51.8748,51.9042,51.8453,51.8895,346837.0
2016-08-05 09:30:00,70.5,70.75,70.5,70.54,90834.0,51.9042,52.0883,51.9042,51.9337,90834.0
2016-08-05 09:40:00,70.58,70.71,70.54,70.65,109167.0,51.9631,52.0588,51.9337,52.0147,109167.0
2016-08-05 09:50:00,70.65,70.67,70.46,70.53,68172.0,52.0147,52.0294,51.8748,51.9263,68172.0
2016-08-05 10:00:00,70.53,70.6,70.47,70.48,111234.0,51.9263,51.9779,51.8821,51.8895,111234.0
2016-08-05 10:10:00,70.48,70.5,70.39,70.41,43996.0,51.8895,51.9042,51.8232,51.838,43996.0
2016-08-05 10:20:00,70.41,70.48,70.29,70.45,44386.0,51.838,51.8895,51.7496,51.8674,44386.0
2016-08-05 10:30:00,70.45,70.56,70.45,70.52,106297.0,51.8674,51.9484,51.8674,51.919,106297.0
2016-08-05 10:40:00,70.52,70.65,70.5,70.61,48724.0,51.919,52.0147,51.9042,51.9852,48724.0
2016-08-05 10:50:00,70.62,70.72,70.61,70.68,38277.0,51.9926,52.0662,51.9852,52.0368,38277.0
2016-08-05 11:00:00,70.69,70.8,70.69,70.71,41211.0,52.0441,52.1251,52.0441,52.0588,41211.0
2016-08-05 11:10:00,70.71,70.72,70.68,70.7,27048.0,52.0588,52.0662,52.0368,52.0515,27048.0
2016-08-05 11:20:00,70.69,70.73,70.67,70.7,41461.0,52.0441,52.0736,52.0294,52.0515,41461.0
2016-08-05 11:30:00,70.71,70.72,70.57,70.58,44238.0,52.0588,52.0662,51.9558,51.9631,44238.0
2016-08-05 11:40:00,70.59,70.64,70.58,70.61,24301.0,51.9705,52.0073,51.9631,51.9852,24301.0
2016-08-05 11:50:00,70.61,70.61,70.54,70.55,25453.0,51.9852,51.9852,51.9337,51.941,25453.0
2016-08-05 12:00:00,70.56,70.57,70.49,70.49,41035.0,51.9484,51.9558,51.8969,51.8969,41035.0
2016-08-05 12:10:00,70.5,70.62,70.49,70.62,25308.0,51.9042,51.9926,51.8969,51.9926,25308.0
2016-08-05 12:20:00,70.61,70.62,70.58,70.62,21203.0,51.9852,51.9926,51.9631,51.9926,21203.0
2016-08-05 12:30:00,70.61,70.61,70.57,70.59,18781.0,51.9852,51.9852,51.9558,51.9705,18781.0
2016-08-05 12:40:00,70.6,70.64,70.55,70.57,22049.0,51.9779,52.0073,51.941,51.9558,22049.0
2016-08-05 12:50:00,70.57,70.57,70.53,70.54,27126.0,51.9558,51.9558,51.9263,51.9337,27126.0
2016-08-05 13:00:00,70.54,70.54,70.45,70.45,41524.0,51.9337,51.9337,51.8674,51.8674,41524.0
2016-08-05 13:10:00,70.45,70.45,70.4,70.4,49227.0,51.8674,51.8674,51.8306,51.8306,49227.0
2016-08-05 13:20:00,70.4,70.41,70.33,70.33,43696.0,51.8306,51.838,51.7791,51.7791,43696.0
2016-08-05 13:30:00,70.33,70.44,70.33,70.43,27201.0,51.7791,51.8601,51.7791,51.8527,27201.0
2016-08-05 13:40:00,70.42,70.5,70.42,70.48,52580.0,51.8453,51.9042,51.8453,51.8895,52580.0
2016-08-05 13:50:00,70.48,70.52,70.47,70.49,53097.0,51.8895,51.919,51.8821,51.8969,53097.0
2016-08-05 14:00:00,70.49,70.49,70.39,70.41,41923.0,51.8969,51.8969,51.8232,51.838,41923.0
2016-08-05 14:10:00,70.41,70.43,70.35,70.43,32316.0,51.838,51.8527,51.7938,51.8527,32316.0
2016-08-05 14:20:00,70.44,70.44,70.41,70.44,35334.0,51.8601,51.8601,51.838,51.8601,35334.0
2016-08-05 14:30:00,70.45,70.48,70.37,70.37,35772.0,51.8674,51.8895,51.8085,51.8085,35772.0
2016-08-05 14:40:00,70.37,70.39,70.3,70.36,41390.0,51.8085,51.8232,51.757,51.8012,41390.0
2016-08-05 14:50:00,70.36,70.43,70.34,70.43,33679.0,51.8012,51.8527,51.7864,51.8527,33679.0
2016-08-05 15:00:00,70.44,70.51,70.43,70.51,51071.0,51.8601,51.9116,51.8527,51.9116,51071.0
2016-08-05 15:10:00,70.51,70.53,70.48,70.5,51791.0,51.9116,51.9263,51.8895,51.9042,51791.0
2016-08-05 15:20:00,70.5,70.53,70.47,70.52,45137.0,51.9042,51.9263,51.8821,51.919,45137.0
2016-08-05 15:30:00,70.51,70.59,70.49,70.57,87442.0,51.9116,51.9705,51.8969,51.9558,87442.0
2016-08-05 15:40:00,70.56,70.6,70.45,70.46,111312.0,51.9484,51.9779,51.8674,51.8748,111312.0
2016-08-05 15:50:00,70.47,70.54,70.46,70.53,141649.0,51.8821,51.9337,51.8748,51.9263,141649.0
2016-08-08 09:30:00,70.49,70.6,70.2,70.27,73953.0,51.8969,51.9779,51.6834,51.7349,73953.0
2016-08-08 09:40:00,70.28,70.32,70.15,70.28,71626.0,51.7423,51.7717,51.6466,51.7423,71626.0
2016-08-08 09:50:00,70.28,70.41,70.27,70.36,74419.0,51.7423,51.838,51.7349,51.8012,74419.0
2016-08-08 10:00:00,70.36,70.59,70.36,70.57,91140.0,51.8012,51.9705,51.8012,51.9558,91140.0
2016-08-08 10:10:00,70.57,70.64,70.54,70.62,88037.0,51.9558,52.0073,51.9337,51.9926,88037.0
2016-08-08 10:20:00,70.61,70.88,70.61,70.77,79090.0,51.9852,52.184,51.9852,52.103,79090.0
2016-08-08 10:30:00,70.76,70.76,70.6,70.71,29049.0,52.0957,52.0957,51.9779,52.0588,29049.0
2016-08-08 10:40:00,70.71,70.72,70.64,70.67,32947.0,52.0588,52.0662,52.0073,52.0294,32947.0
2016-08-08 10:50:00,70.67,70.75,70.62,70.62,50769.0,52.0294,52.0883,51.9926,51.9926,50769.0
2016-08-08 11:00:00,70.63,70.64,70.54,70.6,40435.0,51.9999,52.0073,51.9337,51.9779,40435.0
2016-08-08 11:10:00,70.62,70.63,70.51,70.53,28437.0,51.9926,51.9999,51.9116,51.9263,28437.0
2016-08-08 11:20:00,70.53,70.64,70.52,70.63,27568.0,51.9263,52.0073,51.919,51.9999,27568.0
2016-08-08 11:30:00,70.64,70.68,70.6,70.68,31547.0,52.0073,52.0368,51.9779,52.0368,31547.0
2016-08-08 11:40:00,70.67,70.71,70.66,70.69,33815.0,52.0294,52.0588,52.022,52.0441,33815.0
2016-08-08 11:50:00,70.69,70.7,70.57,70.57,23285.0,52.0441,52.0515,51.9558,51.9558,23285.0
2016-08-08 12:00:00,70.57,70.58,70.5,70.56,32882.0,51.9558,51.9631,51.9042,51.9484,32882.0
2016-08-08 12:10:00,70.56,70.6,70.55,70.57,13056.0,51.9484,51.9779,51.941,51.9558,13056.0
2016-08-08 12:20:00,70.58,70.59,70.53,70.55,14519.0,51.9631,51.9705,51.9263,51.941,14519.0
2016-08-08 12:30:00,70.54,70.56,70.5,70.51,15980.0,51.9337,51.9484,51.9042,51.9116,15980.0
2016-08-08 12:40:00,70.51,70.52,70.48,70.49,16677.0,51.9116,51.919,51.8895,51.8969,16677.0
2016-08-08 12:50:00,70.49,70.52,70.46,70.47,20365.0,51.8969,51.919,51.8748,51.8821,20365.0
2016-08-08 13:00:00,70.47,70.48,70.42,70.45,23744.0,51.8821,51.8895,51.8453,51.8674,23744.0
2016-08-08 13:10:00,70.45,70.5,70.44,70.46,22896.0,51.8674,51.9042,51.8601,51.8748,22896.0
2016-08-08 13:20:00,70.45,70.48,70.41,70.44,23453.0,51.8674,51.8895,51.838,51.8601,23453.0
2016-08-08 13:30:00,70.45,70.52,70.45,70.5,15303.0,51.8674,51.919,51.8674,51.9042,15303.0
2016-08-08 13:40:00,70.51,70.55,70.49,70.51,17293.0,51.9116,51.941,51.8969,51.9116,17293.0
2016-08-08 13:50:00,70.5,70.57,70.5,70.55,18356.0,51.9042,51.9558,51.9042,51.941,18356.0
2016-08-08 14:00:00,70.55,70.56,70.51,70.54,25971.0,51.941,51.9484,51.9116,51.9337,25971.0
2016-08-08 14:10:00,70.54,70.54,70.48,70.5,20248.0,51.9337,51.9337,51.8895,51.9042,20248.0
2016-08-08 14:20:00,70.5,70.55,70.48,70.53,20330.0,51.9042,51.941,51.8895,51.9263,20330.0
2016-08-08 14:30:00,70.53,70.57,70.51,70.53,21185.0,51.9263,51.9558,51.9116,51.9263,21185.0
2016-08-08 14:40:00,70.54,70.56,70.52,70.53,26624.0,51.9337,51.9484,51.919,51.9263,26624.0
2016-08-08 14:50:00,70.53,70.54,70.5,70.51,17602.0,51.9263,51.9337,51.9042,51.9116,17602.0
2016-08-08 15:00:00,70.48,70.54,70.48,70.53,27636.0,51.8895,51.9337,51.8895,51.9263,27636.0
2016-08-08 15:10:00,70.52,70.56,70.51,70.53,28512.0,51.919,51.9484,51.9116,51.9263,28512.0
2016-08-08 15:20:00,70.54,70.57,70.53,70.56,36790.0,51.9337,51.9558,51.9263,51.9484,36790.0
2016-08-08 15:30:00,70.56,70.61,70.55,70.6,36335.0,51.9484,51.9852,51.941,51.9779,36335.0
2016-08-08 15:40:00,70.59,70.65,70.58,70.65,81215.0,51.9705,52.0147,51.9631,52.0147,81215.0
2016-08-08 15:50:00,70.64,70.7,70.63,70.64,209454.0,52.0073,52.0515,51.9999,52.0073,209454.0
2016-08-09 09:30:00,70.71,70.91,70.53,70.87,86412.0,52.0588,52.2061,51.9263,52.1766,86412.0
2016-08-09 09:40:00,70.86,70.9,70.62,70.64,63292.0,52.1693,52.1987,51.9926,52.0073,63292.0
2016-08-09 09:50:00,70.65,70.86,70.57,70.85,80095.0,52.0147,52.1693,51.9558,52.1619,80095.0
2016-08-09 10:00:00,70.83,70.98,70.79,70.83,80584.0,52.1472,52.2576,52.1177,52.1472,80584.0
2016-08-09 10:10:00,70.83,70.92,70.83,70.89,50670.0,52.1472,52.2134,52.1472,52.1914,50670.0
2016-08-09 10:20:00,70.89,70.97,70.87,70.94,51520.0,52.1914,52.2503,52.1766,52.2282,51520.0
2016-08-09 10:30:00,70.94,70.95,70.76,70.81,66523.0,52.2282,52.2355,52.0957,52.1325,66523.0
2016-08-09 10:40:00,70.8,70.95,70.75,70.95,44465.0,52.1251,52.2355,52.0883,52.2355,44465.0
2016-08-09 10:50:00,70.95,70.96,70.88,70.89,71108.0,52.2355,52.2429,52.184,52.1914,71108.0
2016-08-09 11:00:00,70.88,70.96,70.87,70.96,58568.0,52.184,52.2429,52.1766,52.2429,58568.0
2016-08-09 11:10:00,70.96,71.0,70.92,70.92,31409.0,52.2429,52.2723,52.2134,52.2134,31409.0
2016-08-09 11:20:00,70.92,70.93,70.84,70.91,30810.0,52.2134,52.2208,52.1545,52.2061,30810.0
2016-08-09 11:30:00,70.92,70.96,70.9,70.96,46086.0,52.2134,52.2429,52.1987,52.2429,46086.0
2016-08-09 11:40:00,70.95,71.06,70.95,71.03,33862.0,52.2355,52.3165,52.2355,52.2944,33862.0
2016-08-09 11:50:00,71.03,71.06,70.98,71.01,37748.0,52.2944,52.3165,52.2576,52.2797,37748.0
2016-08-09 12:00:00,71.0,71.04,70.96,71.04,24840.0,52.2723,52.3018,52.2429,52.3018,24840.0
2016-08-09 12:10:00,71.04,71.06,70.98,70.98,26092.0,52.3018,52.3165,52.2576,52.2576,26092.0
2016-08-09 12:20:00,70.98,70.99,70.9,70.91,29517.0,52.2576,52.265,52.1987,52.2061,29517.0
2016-08-09 12:30:00,70.92,71.0,70.91,70.99,30265.0,52.2134,52.2723,52.2061,52.265,30265.0
2016-08-09 12:40:00,70.99,71.01,70.95,71.0,22808.0,52.265,52.2797,52.2355,52.2723,22808.0
2016-08-09 12:50:00,71.0,71.0,70.97,70.99,30071.0,52.2723,52.2723,52.2503,52.265,30071.0
2016-08-09 13:00:00,70.99,70.99,70.96,70.96,21759.0,52.265,52.265,52.2429,52.2429,21759.0
2016-08-09 13:10:00,70.96,71.0,70.93,70.97,34273.0,52.2429,52.2723,52.2208,52.2503,34273.0
2016-08-09 13:20:00,70.95,70.96,70.91,70.94,36910.0,52.2355,52.2429,52.2061,52.2282,36910.0
2016-08-09 13:30:00,70.94,70.94,70.87,70.87,23319.0,52.2282,52.2282,52.1766,52.1766,23319.0
2016-08-09 13:40:00,70.87,70.89,70.84,70.89,24454.0,52.1766,52.1914,52.1545,52.1914,24454.0
2016-08-09 13:50:00,70.89,70.91,70.86,70.91,35031.0,52.1914,52.2061,52.1693,52.2061,35031.0
2016-08-09 14:00:00,70.91,70.93,70.86,70.86,30107.0,52.2061,52.2208,52.1693,52.1693,30107.0
2016-08-09 14:10:00,70.86,70.91,70.86,70.91,34513.0,52.1693,52.2061,52.1693,52.2061,34513.0
2016-08-09 14:20:00,70.91,70.93,70.89,70.91,26663.0,52.2061,52.2208,52.1914,52.2061,26663.0
2016-08-09 14:30:00,70.9,70.9,70.76,70.77,89071.0,52.1987,52.1987,52.0957,52.103,89071.0
2016-08-09 14:40:00,70.77,70.8,70.74,70.77,30189.0,52.103,52.1251,52.0809,52.103,30189.0
2016-08-09 14:50:00,70.77,70.82,70.77,70.79,33615.0,52.103,52.1398,52.103,52.1177,33615.0
2016-08-09 15:00:00,70.79,70.82,70.79,70.81,37363.0,52.1177,52.1398,52.1177,52.1325,37363.0
2016-08-09 15:10:00,70.81,70.81,70.77,70.79,27687.0,52.1325,52.1325,52.103,52.1177,27687.0
2016-08-09 15:20:00,70.78,70.86,70.77,70.85,41033.0,52.1104,52.1693,52.103,52.1619,41033.0
2016-08-09 15:30:00,70.86,70.88,70.85,70.88,50886.0,52.1693,52.184,52.1619,52.184,50886.0
2016-08-09 15:40:00,70.88,70.92,70.87,70.9,97267.0,52.184,52.2134,52.1766,52.1987,97267.0
2016-08-09 15:50:00,70.9,70.92,70.85,70.9,221705.0,52.1987,52.2134,52.1619,52.1987,221705.0
2016-08-10 09:30:00,70.96,71.3,70.94,71.16,74048.0,52.2429,52.4932,52.2282,52.3901,74048.0
2016-08-10 09:40:00,71.16,71.23,71.08,71.13,55207.0,52.3901,52.4417,52.3312,52.3681,55207.0
2016-08-10 09:50:00,71.12,71.18,71.06,71.13,72990.0,52.3607,52.4049,52.3165,52.3681,72990.0
2016-08-10 10:00:00,71.13,71.13,70.97,71.0,49936.0,52.3681,52.3681,52.2503,52.2723,49936.0
2016-08-10 10:10:00,71.0,71.04,70.92,70.97,51422.0,52.2723,52.3018,52.2134,52.2503,51422.0
2016-08-10 10:20:00,70.97,71.05,70.92,71.02,33078.0,52.2503,52.3092,52.2134,52.2871,33078.0
2016-08-10 10:30:00,71.03,71.12,70.96,70.98,40977.0,52.2944,52.3607,52.2429,52.2576,40977.0
2016-08-10 10:40:00,70.98,71.0,70.93,71.0,31465.0,52.2576,52.2723,52.2208,52.2723,31465.0
2016-08-10 10:50:00,71.01,71.04,70.92,70.95,40714.0,52.2797,52.3018,52.2134,52.2355,40714.0
2016-08-10 11:00:00,70.95,71.02,70.93,70.93,47067.0,52.2355,52.2871,52.2208,52.2208,47067.0
2016-08-10 11:10:00,70.93,70.96,70.85,70.85,45223.0,52.2208,52.2429,52.1619,52.1619,45223.0
2016-08-10 11:20:00,70.84,70.96,70.83,70.93,30921.0,52.1545,52.2429,52.1472,52.2208,30921.0
2016-08-10 11:30:00,70.93,71.08,70.93,71.08,29274.0,52.2208,52.3312,52.2208,52.3312,29274.0
2016-08-10 11:40:00,71.1,71.13,71.08,71.11,24321.0,52.346,52.3681,52.3312,52.3533,24321.0
2016-08-10 11:50:00,71.11,71.11,70.98,70.98,35403.0,52.3533,52.3533,52.2576,52.2576,35403.0
2016-08-10 12:00:00,70.98,71.06,70.96,71.05,24336.0,52.2576,52.3165,52.2429,52.3092,24336.0
2016-08-10 12:10:00,71.05,71.09,71.04,71.08,40939.0,52.3092,52.3386,52.3018,52.3312,40939.0
2016-08-10 12:20:00,71.08,71.08,71.0,71.02,62862.0,52.3312,52.3312,52.2723,52.2871,62862.0
2016-08-10 12:30:00,71.02,71.06,71.01,71.05,15537.0,52.2871,52.3165,52.2797,52.3092,15537.0
2016-08-10 12:40:00,71.06,71.07,71.02,71.07,20471.0,52.3165,52.3239,52.2871,52.3239,20471.0
2016-08-10 12:50:00,71.07,71.18,71.07,71.18,22331.0,52.3239,52.4049,52.3239,52.4049,22331.0
2016-08-10 13:00:00,71.18,71.2,71.12,71.14,32804.0,52.4049,52.4196,52.3607,52.3754,32804.0
2016-08-10 13:10:00,71.14,71.14,71.05,71.05,21325.0,52.3754,52.3754,52.3092,52.3092,21325.0
2016-08-10 13:20:00,71.06,71.09,71.05,71.09,18978.0,52.3165,52.3386,52.3092,52.3386,18978.0
2016-08-10 13:30:00,71.09,71.15,71.09,71.13,26106.0,52.3386,52.3828,52.3386,52.3681,26106.0
2016-08-10 13:40:00,71.14,71.17,71.11,71.12,35492.0,52.3754,52.3975,52.3533,52.3607,35492.0
2016-08-10 13:50:00,71.12,71.14,71.11,71.12,32950.0,52.3607,52.3754,52.3533,52.3607,32950.0
2016-08-10 14:00:00,71.12,71.17,71.11,71.13,32960.0,52.3607,52.3975,52.3533,52.3681,32960.0
2016-08-10 14:10:00,71.13,71.16,71.01,71.03,38597.0,52.3681,52.3901,52.2797,52.2944,38597.0
2016-08-10 14:20:00,71.03,71.04,70.97,71.02,33295.0,52.2944,52.3018,52.2503,52.2871,33295.0
2016-08-10 14:30:00,71.02,71.05,71.0,71.04,24640.0,52.2871,52.3092,52.2723,52.3018,24640.0
2016-08-10 14:40:00,71.04,71.1,71.03,71.09,31139.0,52.3018,52.346,52.2944,52.3386,31139.0
2016-08-10 14:50:00,71.09,71.1,70.99,71.01,33113.0,52.3386,52.346,52.265,52.2797,33113.0
2016-08-10 15:00:00,71.01,71.02,70.96,71.02,43308.0,52.2797,52.2871,52.2429,52.2871,43308.0
2016-08-10 15:10:00,71.01,71.03,70.97,71.01,95085.0,52.2797,52.2944,52.2503,52.2797,95085.0
2016-08-10 15:20:00,71.0,71.09,71.0,71.0,102757.0,52.2723,52.3386,52.2723,52.2723,102757.0
2016-08-10 15:30:00,71.01,71.04,70.98,71.01,56889.0,52.2797,52.3018,52.2576,52.2797,56889.0
2016-08-10 15:40:00,71.01,71.01,70.95,70.98,93774.0,52.2797,52.2797,52.2355,52.2576,93774.0
2016-08-10 15:50:00,70.98,71.05,70.93,71.05,194686.0,52.2576,52.3092,52.2208,52.3092,194686.0
2016-08-11 09:30:00,71.1,71.23,70.97,71.07,67070.0,52.346,52.4417,52.2503,52.3239,67070.0
2016-08-11 09:40:00,71.07,71.1,70.98,71.03,64123.0,52.3239,52.346,52.2576,52.2944,64123.0
2016-08-11 09:50:00,71.02,71.07,70.97,70.98,69019.0,52.2871,52.3239,52.2503,52.2576,69019.0
2016-08-11 10:00:00,70.97,71.09,70.95,70.98,50606.0,52.2503,52.3386,52.2355,52.2576,50606.0
2016-08-11 10:10:00,70.98,71.1,70.92,71.08,44810.0,52.2576,52.346,52.2134,52.3312,44810.0
2016-08-11 10:20:00,71.08,71.19,71.03,71.16,52246.0,52.3312,52.4122,52.2944,52.3901,52246.0
2016-08-11 10:30:00,71.16,71.24,71.15,71.2,42151.0,52.3901,52.449,52.3828,52.4196,42151.0
2016-08-11 10:40:00,71.21,71.28,71.17,71.21,31417.0,52.427,52.4785,52.3975,52.427,31417.0
2016-08-11 10:50:00,71.22,71.23,71.13,71.15,32076.0,52.4343,52.4417,52.3681,52.3828,32076.0
2016-08-11 11:00:00,71.16,71.2,71.16,71.2,36630.0,52.3901,52.4196,52.3901,52.4196,36630.0
2016-08-11 11:10:00,71.19,71.19,71.06,71.07,43890.0,52.4122,52.4122,52.3165,52.3239,43890.0
2016-08-11 11:20:00,71.07,71.07,70.95,71.01,35618.0,52.3239,52.3239,52.2355,52.2797,35618.0
2016-08-11 11:30:00,71.01,71.07,70.99,71.01,27534.0,52.2797,52.3239,52.265,52.2797,27534.0
2016-08-11 11:40:00,71.01,71.03,70.91,70.94,25833.0,52.2797,52.2944,52.2061,52.2282,25833.0
2016-08-11 11:50:00,70.94,70.98,70.92,70.94,47155.0,52.2282,52.2576,52.2134,52.2282,47155.0
2016-08-11 12:00:00,70.95,70.99,70.93,70.95,22753.0,52.2355,52.265,52.2208,52.2355,22753.0
2016-08-11 12:10:00,70.95,70.99,70.92,70.94,25348.0,52.2355,52.265,52.2134,52.2282,25348.0
2016-08-11 12:20:00,70.95,71.0,70.92,70.95,32754.0,52.2355,52.2723,52.2134,52.2355,32754.0
2016-08-11 12:30:00,70.95,71.01,70.95,70.98,26442.0,52.2355,52.2797,52.2355,52.2576,26442.0
2016-08-11 12:40:00,70.98,71.03,70.97,70.98,23379.0,52.2576,52.2944,52.2503,52.2576,23379.0
2016-08-11 12:50:00,70.98,70.98,70.9,70.9,24653.0,52.2576,52.2576,52.1987,52.1987,24653.0
2016-08-11 13:00:00,70.91,70.99,70.91,70.96,20804.0,52.2061,52.265,52.2061,52.2429,20804.0
2016-08-11 13:10:00,70.97,70.99,70.93,70.93,20449.0,52.2503,52.265,52.2208,52.2208,20449.0
2016-08-11 13:20:00,70.93,70.96,70.91,70.92,24613.0,52.2208,52.2429,52.2061,52.2134,24613.0
2016-08-11 13:30:00,70.93,70.96,70.9,70.91,31769.0,52.2208,52.2429,52.1987,52.2061,31769.0
2016-08-11 13:40:00,70.92,70.94,70.86,70.87,31343.0,52.2134,52.2282,52.1693,52.1766,31343.0
2016-08-11 13:50:00,70.88,70.91,70.86,70.88,30536.0,52.184,52.2061,52.1693,52.184,30536.0
2016-08-11 14:00:00,70.89,70.97,70.88,70.94,27806.0,52.1914,52.2503,52.184,52.2282,27806.0
2016-08-11 14:10:00,70.94,70.98,70.94,70.96,32795.0,52.2282,52.2576,52.2282,52.2429,32795.0
2016-08-11 14:20:00,70.96,70.99,70.94,70.99,17254.0,52.2429,52.265,52.2282,52.265,17254.0
2016-08-11 14:30:00,70.98,71.02,70.95,71.01,30088.0,52.2576,52.2871,52.2355,52.2797,30088.0
2016-08-11 14:40:00,71.01,71.01,70.98,71.0,21859.0,52.2797,52.2797,52.2576,52.2723,21859.0
2016-08-11 14:50:00,71.01,71.06,70.95,71.0,36720.0,52.2797,52.3165,52.2355,52.2723,36720.0
2016-08-11 15:00:00,71.01,71.01,70.93,70.95,31245.0,52.2797,52.2797,52.2208,52.2355,31245.0
2016-08-11 15:10:00,70.96,71.04,70.96,71.03,35183.0,52.2429,52.3018,52.2429,52.2944,35183.0
2016-08-11 15:20:00,71.03,71.07,71.02,71.06,33885.0,52.2944,52.3239,52.2871,52.3165,33885.0
2016-08-11 15:30:00,71.06,71.07,71.04,71.06,58472.0,52.3165,52.3239,52.3018,52.3165,58472.0
2016-08-11 15:40:00,71.07,71.18,71.06,71.17,86885.0,52.3239,52.4049,52.3165,52.3975,86885.0
2016-08-11 15:50:00,71.16,71.17,71.07,71.08,265255.0,52.3901,52.3975,52.3239,52.3312,265255.0
2016-08-12 09:30:00,71.16,71.33,71.0,71.27,49120.0,52.3901,52.5153,52.2723,52.4711,49120.0
2016-08-12 09:40:00,71.29,71.36,71.24,71.3,27341.0,52.4859,52.5374,52.449,52.4932,27341.0
2016-08-12 09:50:00,71.31,71.31,71.23,71.27,29051.0,52.5006,52.5006,52.4417,52.4711,29051.0
2016-08-12 10:00:00,71.26,71.32,71.22,71.28,43761.0,52.4638,52.5079,52.4343,52.4785,43761.0
2016-08-12 10:10:00,71.28,71.45,71.24,71.38,30199.0,52.4785,52.6036,52.449,52.5521,30199.0
2016-08-12 10:20:00,71.37,71.42,71.31,71.41,26040.0,52.5448,52.5816,52.5006,52.5742,26040.0
2016-08-12 10:30:00,71.41,71.43,71.37,71.4,19922.0,52.5742,52.5889,52.5448,52.5668,19922.0
2016-08-12 10:40:00,71.39,71.4,71.28,71.29,41756.0,52.5595,52.5668,52.4785,52.4859,41756.0
2016-08-12 10:50:00,71.29,71.38,71.29,71.33,51650.0,52.4859,52.5521,52.4859,52.5153,51650.0
2016-08-12 11:00:00,71.33,71.34,71.26,71.26,24464.0,52.5153,52.5227,52.4638,52.4638,24464.0
2016-08-12 11:10:00,71.26,71.31,71.24,71.26,22054.0,52.4638,52.5006,52.449,52.4638,22054.0
2016-08-12 11:20:00,71.26,71.28,71.2,71.25,22588.0,52.4638,52.4785,52.4196,52.4564,22588.0
2016-08-12 11:30:00,71.26,71.32,71.26,71.28,18721.0,52.4638,52.5079,52.4638,52.4785,18721.0
2016-08-12 11:40:00,71.27,71.33,71.21,71.3,34043.0,52.4711,52.5153,52.427,52.4932,34043.0
2016-08-12 11:50:00,71.3,71.32,71.25,71.3,69900.0,52.4932,52.5079,52.4564,52.4932,69900.0
2016-08-12 12:00:00,71.3,71.4,71.29,71.31,36488.0,52.4932,52.5668,52.4859,52.5006,36488.0
2016-08-12 12:10:00,71.32,71.36,71.31,71.36,22623.0,52.5079,52.5374,52.5006,52.5374,22623.0
2016-08-12 12:20:00,71.36,71.36,71.3,71.32,29395.0,52.5374,52.5374,52.4932,52.5079,29395.0
2016-08-12 12:30:00,71.31,71.38,71.31,71.34,22513.0,52.5006,52.5521,52.5006,52.5227,22513.0
2016-08-12 12:40:00,71.34,71.35,71.29,71.3,19290.0,52.5227,52.53,52.4859,52.4932,19290.0
2016-08-12 12:50:00,71.3,71.32,71.27,71.31,30475.0,52.4932,52.5079,52.4711,52.5006,30475.0
2016-08-12 13:00:00,71.31,71.33,71.18,71.21,24513.0,52.5006,52.5153,52.4049,52.427,24513.0
2016-08-12 13:10:00,71.21,71.23,71.2,71.2,16569.0,52.427,52.4417,52.4196,52.4196,16569.0
2016-08-12 13:20:00,71.21,71.25,71.2,71.25,28972.0,52.427,52.4564,52.4196,52.4564,28972.0
2016-08-12 13:30:00,71.25,71.26,71.18,71.18,19308.0,52.4564,52.4638,52.4049,52.4049,19308.0
2016-08-12 13:40:00,71.19,71.24,71.18,71.22,14761.0,52.4122,52.449,52.4049,52.4343,14761.0
2016-08-12 13:50:00,71.22,71.25,71.19,71.24,25334.0,52.4343,52.4564,52.4122,52.449,25334.0
2016-08-12 14:00:00,71.23,71.27,71.22,71.26,28554.0,52.4417,52.4711,52.4343,52.4638,28554.0
2016-08-12 14:10:00,71.26,71.26,71.21,71.22,28429.0,52.4638,52.4638,52.427,52.4343,28429.0
2016-08-12 14:20:00,71.22,71.22,71.14,71.14,28199.0,52.4343,52.4343,52.3754,52.3754,28199.0
2016-08-12 14:30:00,71.14,71.19,71.14,71.15,24734.0,52.3754,52.4122,52.3754,52.3828,24734.0
2016-08-12 14:40:00,71.16,71.24,71.14,71.2,20457.0,52.3901,52.449,52.3754,52.4196,20457.0
2016-08-12 14:50:00,71.21,71.23,71.17,71.2,24860.0,52.427,52.4417,52.3975,52.4196,24860.0
2016-08-12 15:00:00,71.2,71.22,71.19,71.22,30017.0,52.4196,52.4343,52.4122,52.4343,30017.0
2016-08-12 15:10:00,71.22,71.22,71.11,71.15,51155.0,52.4343,52.4343,52.3533,52.3828,51155.0
2016-08-12 15:20:00,71.15,71.15,71.07,71.13,39815.0,52.3828,52.3828,52.3239,52.3681,39815.0
2016-08-12 15:30:00,71.13,71.22,71.13,71.21,51088.0,52.3681,52.4343,52.3681,52.427,51088.0
2016-08-12 15:40:00,71.21,71.25,71.2,71.23,71650.0,52.427,52.4564,52.4196,52.4417,71650.0
2016-08-12 15:50:00,71.23,71.25,71.16,71.16,193304.0,52.4417,52.4564,52.3901,52.3901,193304.0
2016-08-15 09:30:00,71.03,71.08,70.78,70.87,97599.0,52.2944,52.3312,52.1104,52.1766,97599.0
2016-08-15 09:40:00,70.87,70.95,70.8,70.95,42736.0,52.1766,52.2355,52.1251,52.2355,42736.0
2016-08-15 09:50:00,70.96,71.06,70.91,70.99,31611.0,52.2429,52.3165,52.2061,52.265,31611.0
2016-08-15 10:00:00,70.97,70.99,70.85,70.95,26395.0,52.2503,52.265,52.1619,52.2355,26395.0
2016-08-15 10:10:00,70.95,71.0,70.87,70.87,34128.0,52.2355,52.2723,52.1766,52.1766,34128.0
2016-08-15 10:20:00,70.87,70.9,70.83,70.86,18794.0,52.1766,52.1987,52.1472,52.1693,18794.0
2016-08-15 10:30:00,70.87,70.95,70.87,70.95,30803.0,52.1766,52.2355,52.1766,52.2355,30803.0
2016-08-15 10:40:00,70.95,71.04,70.95,71.03,34620.0,52.2355,52.3018,52.2355,52.2944,34620.0
2016-08-15 10:50:00,71.03,71.04,70.97,71.03,38062.0,52.2944,52.3018,52.2503,52.2944,38062.0
2016-08-15 11:00:00,71.04,71.06,71.0,71.01,66805.0,52.3018,52.3165,52.2723,52.2797,66805.0
2016-08-15 11:10:00,71.02,71.1,70.99,71.06,31991.0,52.2871,52.346,52.265,52.3165,31991.0
2016-08-15 11:20:00,71.07,71.07,71.0,71.02,25155.0,52.3239,52.3239,52.2723,52.2871,25155.0
2016-08-15 11:30:00,71.02,71.12,71.02,71.08,44154.0,52.2871,52.3607,52.2871,52.3312,44154.0
2016-08-15 11:40:00,71.1,71.11,71.04,71.08,65285.0,52.346,52.3533,52.3018,52.3312,65285.0
2016-08-15 11:50:00,71.08,71.17,71.08,71.09,28361.0,52.3312,52.3975,52.3312,52.3386,28361.0
2016-08-15 12:00:00,71.1,71.13,71.09,71.09,20512.0,52.346,52.3681,52.3386,52.3386,20512.0
2016-08-15 12:10:00,71.09,71.11,71.02,71.03,30461.0,52.3386,52.3533,52.2871,52.2944,30461.0
2016-08-15 12:20:00,71.02,71.04,70.98,71.03,18713.0,52.2871,52.3018,52.2576,52.2944,18713.0
2016-08-15 12:30:00,71.03,71.05,70.95,70.96,23710.0,52.2944,52.3092,52.2355,52.2429,23710.0
2016-08-15 12:40:00,70.96,70.98,70.91,70.92,21608.0,52.2429,52.2576,52.2061,52.2134,21608.0
2016-08-15 12:50:00,70.91,70.94,70.89,70.94,33448.0,52.2061,52.2282,52.1914,52.2282,33448.0
2016-08-15 13:00:00,70.94,70.97,70.9,70.9,35457.0,52.2282,52.2503,52.1987,52.1987,35457.0
2016-08-15 13:10:00,70.9,70.96,70.89,70.93,35258.0,52.1987,52.2429,52.1914,52.2208,35258.0
2016-08-15 13:20:00,70.94,70.96,70.89,70.95,28440.0,52.2282,52.2429,52.1914,52.2355,28440.0
2016-08-15 13:30:00,70.96,71.0,70.95,70.98,53868.0,52.2429,52.2723,52.2355,52.2576,53868.0
2016-08-15 13:40:00,70.97,71.01,70.96,71.0,29088.0,52.2503,52.2797,52.2429,52.2723,29088.0
2016-08-15 13:50:00,71.01,71.03,70.99,71.01,48193.0,52.2797,52.2944,52.265,52.2797,48193.0
2016-08-15 14:00:00,71.01,71.02,70.94,70.95,27815.0,52.2797,52.2871,52.2282,52.2355,27815.0
2016-08-15 14:10:00,70.94,70.96,70.9,70.9,26927.0,52.2282,52.2429,52.1987,52.1987,26927.0
2016-08-15 14:20:00,70.9,70.97,70.88,70.96,22380.0,52.1987,52.2503,52.184,52.2429,22380.0
2016-08-15 14:30:00,70.97,71.0,70.92,70.99,31397.0,52.2503,52.2723,52.2134,52.265,31397.0
2016-08-15 14:40:00,71.0,71.06,70.99,71.02,31928.0,52.2723,52.3165,52.265,52.2871,31928.0
2016-08-15 14:50:00,71.02,71.02,70.98,71.0,18150.0,52.2871,52.2871,52.2576,52.2723,18150.0
2016-08-15 15:00:00,71.0,71.09,71.0,71.09,25746.0,52.2723,52.3386,52.2723,52.3386,25746.0
2016-08-15 15:10:00,71.08,71.1,71.04,71.05,40094.0,52.3312,52.346,52.3018,52.3092,40094.0
2016-08-15 15:20:00,71.05,71.07,71.03,71.03,33799.0,52.3092,52.3239,52.2944,52.2944,33799.0
2016-08-15 15:30:00,71.03,71.09,71.03,71.04,55374.0,52.2944,52.3386,52.2944,52.3018,55374.0
2016-08-15 15:40:00,71.04,71.09,70.99,70.99,86012.0,52.3018,52.3386,52.265,52.265,86012.0
2016-08-15 15:50:00,70.99,71.06,70.99,71.03,176392.0,52.265,52.3165,52.265,52.2944,176392.0
2016-08-16 09:30:00,70.81,70.81,70.39,70.5,80112.0,52.1325,52.1325,51.8232,51.9042,80112.0
2016-08-16 09:40:00,70.51,70.61,70.37,70.6,74797.0,51.9116,51.9852,51.8085,51.9779,74797.0
2016-08-16 09:50:00,70.58,70.67,70.53,70.63,34957.0,51.9631,52.0294,51.9263,51.9999,34957.0
2016-08-16 10:00:00,70.62,70.77,70.6,70.76,69176.0,51.9926,52.103,51.9779,52.0957,69176.0
2016-08-16 10:10:00,70.76,70.82,70.68,70.75,43012.0,52.0957,52.1398,52.0368,52.0883,43012.0
2016-08-16 10:20:00,70.76,70.85,70.72,70.8,43150.0,52.0957,52.1619,52.0662,52.1251,43150.0
2016-08-16 10:30:00,70.81,70.93,70.78,70.93,47604.0,52.1325,52.2208,52.1104,52.2208,47604.0
2016-08-16 10:40:00,70.93,70.99,70.91,70.96,57201.0,52.2208,52.265,52.2061,52.2429,57201.0
2016-08-16 10:50:00,70.97,70.99,70.92,70.92,38656.0,52.2503,52.265,52.2134,52.2134,38656.0
2016-08-16 11:00:00,70.93,70.93,70.89,70.91,50740.0,52.2208,52.2208,52.1914,52.2061,50740.0
2016-08-16 11:10:00,70.91,70.98,70.9,70.93,35924.0,52.2061,52.2576,52.1987,52.2208,35924.0
2016-08-16 11:20:00,70.93,70.98,70.92,70.97,29513.0,52.2208,52.2576,52.2134,52.2503,29513.0
2016-08-16 11:30:00,70.97,70.97,70.88,70.9,38822.0,52.2503,52.2503,52.184,52.1987,38822.0
2016-08-16 11:40:00,70.91,70.92,70.81,70.86,47979.0,52.2061,52.2134,52.1325,52.1693,47979.0
2016-08-16 11:50:00,70.87,70.88,70.81,70.87,17441.0,52.1766,52.184,52.1325,52.1766,17441.0
2016-08-16 12:00:00,70.86,70.86,70.78,70.81,36136.0,52.1693,52.1693,52.1104,52.1325,36136.0
2016-08-16 12:10:00,70.82,70.85,70.81,70.81,38458.0,52.1398,52.1619,52.1325,52.1325,38458.0
2016-08-16 12:20:00,70.82,70.84,70.77,70.81,21569.0,52.1398,52.1545,52.103,52.1325,21569.0
2016-08-16 12:30:00,70.8,70.84,70.79,70.81,32675.0,52.1251,52.1545,52.1177,52.1325,32675.0
2016-08-16 12:40:00,70.81,70.83,70.79,70.82,37943.0,52.1325,52.1472,52.1177,52.1398,37943.0
2016-08-16 12:50:00,70.82,70.87,70.81,70.83,33469.0,52.1398,52.1766,52.1325,52.1472,33469.0
2016-08-16 13:00:00,70.83,70.85,70.77,70.78,27408.0,52.1472,52.1619,52.103,52.1104,27408.0
2016-08-16 13:10:00,70.78,70.8,70.71,70.71,20234.0,52.1104,52.1251,52.0588,52.0588,20234.0
2016-08-16 13:20:00,70.71,70.76,70.71,70.75,34177.0,52.0588,52.0957,52.0588,52.0883,34177.0
2016-08-16 13:30:00,70.74,70.74,70.64,70.65,33902.0,52.0809,52.0809,52.0073,52.0147,33902.0
2016-08-16 13:40:00,70.65,70.66,70.63,70.65,43453.0,52.0147,52.022,51.9999,52.0147,43453.0
2016-08-16 13:50:00,70.65,70.67,70.62,70.63,50229.0,52.0147,52.0294,51.9926,51.9999,50229.0
2016-08-16 14:00:00,70.64,70.7,70.64,70.67,46995.0,52.0073,52.0515,52.0073,52.0294,46995.0
2016-08-16 14:10:00,70.67,70.71,70.63,70.63,38451.0,52.0294,52.0588,51.9999,51.9999,38451.0
2016-08-16 14:20:00,70.62,70.68,70.62,70.67,45026.0,51.9926,52.0368,51.9926,52.0294,45026.0
2016-08-16 14:30:00,70.67,70.68,70.62,70.63,45840.0,52.0294,52.0368,51.9926,51.9999,45840.0
2016-08-16 14:40:00,70.62,70.62,70.56,70.6,48724.0,51.9926,51.9926,51.9484,51.9779,48724.0
2016-08-16 14:50:00,70.59,70.61,70.58,70.59,42130.0,51.9705,51.9852,51.9631,51.9705,42130.0
2016-08-16 15:00:00,70.6,70.61,70.59,70.59,40404.0,51.9779,51.9852,51.9705,51.9705,40404.0
2016-08-16 15:10:00,70.59,70.61,70.57,70.58,51621.0,51.9705,51.9852,51.9558,51.9631,51621.0
2016-08-16 15:20:00,70.57,70.6,70.56,70.58,57103.0,51.9558,51.9779,51.9484,51.9631,57103.0
2016-08-16 15:30:00,70.58,70.59,70.49,70.5,97695.0,51.9631,51.9705,51.8969,51.9042,97695.0
2016-08-16 15:40:00,70.5,70.52,70.47,70.5,150246.0,51.9042,51.919,51.8821,51.9042,150246.0
2016-08-16 15:50:00,70.5,70.51,70.44,70.5,268666.0,51.9042,51.9116,51.8601,51.9042,268666.0
2016-08-17 09:30:00,70.51,70.87,70.45,70.45,88444.0,51.9116,52.1766,51.8674,51.8674,88444.0
2016-08-17 09:40:00,70.45,70.73,70.45,70.58,57110.0,51.8674,52.0736,51.8674,51.9631,57110.0
2016-08-17 09:50:00,70.56,70.66,70.48,70.65,94046.0,51.9484,52.022,51.8895,52.0147,94046.0
2016-08-17 10:00:00,70.64,70.72,70.55,70.64,95100.0,52.0073,52.0662,51.941,52.0073,95100.0
2016-08-17 10:10:00,70.63,70.7,70.6,70.65,122832.0,51.9999,52.0515,51.9779,52.0147,122832.0
2016-08-17 10:20:00,70.65,70.65,70.56,70.64,78160.0,52.0147,52.0147,51.9484,52.0073,78160.0
2016-08-17 10:30:00,70.65,70.66,70.62,70.65,112800.0,52.0147,52.022,51.9926,52.0147,112800.0
2016-08-17 10:40:00,70.66,70.67,70.54,70.61,137728.0,52.022,52.0294,51.9337,51.9852,137728.0
2016-08-17 10:50:00,70.61,70.64,70.59,70.62,81738.0,51.9852,52.0073,51.9705,51.9926,81738.0
2016-08-17 11:00:00,70.61,70.65,70.6,70.63,50488.0,51.9852,52.0147,51.9779,51.9999,50488.0
2016-08-17 11:10:00,70.63,70.64,70.53,70.53,71454.0,51.9999,52.0073,51.9263,51.9263,71454.0
2016-08-17 11:20:00,70.54,70.55,70.38,70.4,126536.0,51.9337,51.941,51.8159,51.8306,126536.0
2016-08-17 11:30:00,70.4,70.48,70.39,70.44,45883.0,51.8306,51.8895,51.8232,51.8601,45883.0
2016-08-17 11:40:00,70.45,70.47,70.42,70.42,51943.0,51.8674,51.8821,51.8453,51.8453,51943.0
2016-08-17 11:50:00,70.42,70.43,70.38,70.41,43889.0,51.8453,51.8527,51.8159,51.838,43889.0
2016-08-17 12:00:00,70.41,70.45,70.24,70.24,87506.0,51.838,51.8674,51.7128,51.7128,87506.0
2016-08-17 12:10:00,70.23,70.29,70.23,70.25,73833.0,51.7054,51.7496,51.7054,51.7202,73833.0
2016-08-17 12:20:00,70.25,70.31,70.23,70.27,46409.0,51.7202,51.7643,51.7054,51.7349,46409.0
2016-08-17 12:30:00,70.27,70.28,70.22,70.25,81561.0,51.7349,51.7423,51.6981,51.7202,81561.0
2016-08-17 12:40:00,70.25,70.36,70.22,70.35,82319.0,51.7202,51.8012,51.6981,51.7938,82319.0
2016-08-17 12:50:00,70.34,70.4,70.33,70.36,54513.0,51.7864,51.8306,51.7791,51.8012,54513.0
2016-08-17 13:00:00,70.36,70.37,70.3,70.31,43897.0,51.8012,51.8085,51.757,51.7643,43897.0
2016-08-17 13:10:00,70.32,70.36,70.27,70.35,63917.0,51.7717,51.8012,51.7349,51.7938,63917.0
2016-08-17 13:20:00,70.36,70.37,70.32,70.34,59539.0,51.8012,51.8085,51.7717,51.7864,59539.0
2016-08-17 13:30:00,70.35,70.37,70.33,70.36,55613.0,51.7938,51.8085,51.7791,51.8012,55613.0
2016-08-17 13:40:00,70.37,70.4,70.32,70.38,39594.0,51.8085,51.8306,51.7717,51.8159,39594.0
2016-08-17 13:50:00,70.38,70.42,70.37,70.41,36207.0,51.8159,51.8453,51.8085,51.838,36207.0
2016-08-17 14:00:00,70.4,70.54,70.23,70.53,88286.0,51.8306,51.9337,51.7054,51.9263,88286.0
2016-08-17 14:10:00,70.54,70.65,70.5,70.54,159146.0,51.9337,52.0147,51.9042,51.9337,159146.0
2016-08-17 14:20:00,70.56,70.59,70.49,70.55,96963.0,51.9484,51.9705,51.8969,51.941,96963.0
2016-08-17 14:30:00,70.55,70.57,70.48,70.53,63874.0,51.941,51.9558,51.8895,51.9263,63874.0
2016-08-17 14:40:00,70.53,70.58,70.52,70.58,42253.0,51.9263,51.9631,51.919,51.9631,42253.0
2016-08-17 14:50:00,70.57,70.58,70.5,70.53,74861.0,51.9558,51.9631,51.9042,51.9263,74861.0
2016-08-17 15:00:00,70.53,70.54,70.48,70.53,61778.0,51.9263,51.9337,51.8895,51.9263,61778.0
2016-08-17 15:10:00,70.53,70.53,70.47,70.51,62162.0,51.9263,51.9263,51.8821,51.9116,62162.0
2016-08-17 15:20:00,70.52,70.55,70.51,70.55,76876.0,51.919,51.941,51.9116,51.941,76876.0
2016-08-17 15:30:00,70.53,70.55,70.51,70.52,127820.0,51.9263,51.941,51.9116,51.919,127820.0
2016-08-17 15:40:00,70.52,70.54,70.5,70.53,166473.0,51.919,51.9337,51.9042,51.9263,166473.0
2016-08-17 15:50:00,70.53,70.57,70.49,70.53,287252.0,51.9263,51.9558,51.8969,51.9263,287252.0
2016-08-18 09:30:00,70.56,70.81,70.51,70.78,43954.0,51.9484,52.1325,51.9116,52.1104,43954.0
2016-08-18 09:40:00,70.77,70.77,70.64,70.76,36696.0,52.103,52.103,52.0073,52.0957,36696.0
2016-08-18 09:50:00,70.75,70.97,70.72,70.9,61869.0,52.0883,52.2503,52.0662,52.1987,61869.0
2016-08-18 10:00:00,70.91,70.92,70.75,70.8,63375.0,52.2061,52.2134,52.0883,52.1251,63375.0
2016-08-18 10:10:00,70.79,70.9,70.78,70.87,50489.0,52.1177,52.1987,52.1104,52.1766,50489.0
2016-08-18 10:20:00,70.88,71.01,70.88,70.98,54228.0,52.184,52.2797,52.184,52.2576,54228.0
2016-08-18 10:30:00,70.99,71.06,70.96,71.03,38254.0,52.265,52.3165,52.2429,52.2944,38254.0
2016-08-18 10:40:00,71.03,71.03,70.95,70.99,37742.0,52.2944,52.2944,52.2355,52.265,37742.0
2016-08-18 10:50:00,70.99,71.08,70.96,71.01,42827.0,52.265,52.3312,52.2429,52.2797,42827.0
2016-08-18 11:00:00,71.02,71.11,71.0,71.11,56698.0,52.2871,52.3533,52.2723,52.3533,56698.0
2016-08-18 11:10:00,71.11,71.22,71.1,71.18,45303.0,52.3533,52.4343,52.346,52.4049,45303.0
2016-08-18 11:20:00,71.19,71.25,71.14,71.2,40090.0,52.4122,52.4564,52.3754,52.4196,40090.0
2016-08-18 11:30:00,71.21,71.22,71.14,71.18,66932.0,52.427,52.4343,52.3754,52.4049,66932.0
2016-08-18 11:40:00,71.17,71.18,71.1,71.17,38261.0,52.3975,52.4049,52.346,52.3975,38261.0
2016-08-18 11:50:00,71.16,71.16,71.0,71.01,34436.0,52.3901,52.3901,52.2723,52.2797,34436.0
2016-08-18 12:00:00,71.0,71.03,70.93,70.96,43496.0,52.2723,52.2944,52.2208,52.2429,43496.0
2016-08-18 12:10:00,70.96,71.04,70.95,71.04,32477.0,52.2429,52.3018,52.2355,52.3018,32477.0
2016-08-18 12:20:00,71.05,71.07,71.03,71.05,68058.0,52.3092,52.3239,52.2944,52.3092,68058.0
2016-08-18 12:30:00,71.06,71.16,71.05,71.15,99156.0,52.3165,52.3901,52.3092,52.3828,99156.0
2016-08-18 12:40:00,71.14,71.19,71.13,71.17,29504.0,52.3754,52.4122,52.3681,52.3975,29504.0
2016-08-18 12:50:00,71.17,71.18,71.09,71.1,21523.0,52.3975,52.4049,52.3386,52.346,21523.0
2016-08-18 13:00:00,71.1,71.17,71.08,71.17,29462.0,52.346,52.3975,52.3312,52.3975,29462.0
2016-08-18 13:10:00,71.18,71.2,71.15,71.18,29228.0,52.4049,52.4196,52.3828,52.4049,29228.0
2016-08-18 13:20:00,71.19,71.2,71.16,71.17,22505.0,52.4122,52.4196,52.3901,52.3975,22505.0
2016-08-18 13:30:00,71.16,71.16,71.12,71.13,20575.0,52.3901,52.3901,52.3607,52.3681,20575.0
2016-08-18 13:40:00,71.13,71.19,71.12,71.17,21965.0,52.3681,52.4122,52.3607,52.3975,21965.0
2016-08-18 13:50:00,71.17,71.19,71.16,71.19,18561.0,52.3975,52.4122,52.3901,52.4122,18561.0
2016-08-18 14:00:00,71.19,71.2,71.1,71.12,28081.0,52.4122,52.4196,52.346,52.3607,28081.0
2016-08-18 14:10:00,71.12,71.15,71.11,71.14,14733.0,52.3607,52.3828,52.3533,52.3754,14733.0
2016-08-18 14:20:00,71.14,71.16,71.13,71.15,22503.0,52.3754,52.3901,52.3681,52.3828,22503.0
2016-08-18 14:30:00,71.15,71.16,71.11,71.13,30194.0,52.3828,52.3901,52.3533,52.3681,30194.0
2016-08-18 14:40:00,71.13,71.15,71.1,71.14,35039.0,52.3681,52.3828,52.346,52.3754,35039.0
2016-08-18 14:50:00,71.13,71.14,71.1,71.11,57951.0,52.3681,52.3754,52.346,52.3533,57951.0
2016-08-18 15:00:00,71.11,71.22,71.1,71.22,31249.0,52.3533,52.4343,52.346,52.4343,31249.0
2016-08-18 15:10:00,71.22,71.31,71.21,71.31,77162.0,52.4343,52.5006,52.427,52.5006,77162.0
2016-08-18 15:20:00,71.31,71.36,71.28,71.35,84703.0,52.5006,52.5374,52.4785,52.53,84703.0
2016-08-18 15:30:00,71.35,71.4,71.33,71.38,106540.0,52.53,52.5668,52.5153,52.5521,106540.0
2016-08-18 15:40:00,71.37,71.38,71.27,71.28,134425.0,52.5448,52.5521,52.4711,52.4785,134425.0
2016-08-18 15:50:00,71.29,71.3,71.25,71.28,196423.0,52.4859,52.4932,52.4564,52.4785,196423.0
2016-08-19 09:30:00,71.26,71.35,70.92,70.94,208005.0,52.4638,52.53,52.2134,52.2282,208005.0
2016-08-19 09:40:00,70.93,71.13,70.92,71.1,81012.0,52.2208,52.3681,52.2134,52.346,81012.0
2016-08-19 09:50:00,71.13,71.2,71.06,71.08,57841.0,52.3681,52.4196,52.3165,52.3312,57841.0
2016-08-19 10:00:00,71.08,71.1,71.04,71.08,43557.0,52.3312,52.346,52.3018,52.3312,43557.0
2016-08-19 10:10:00,71.09,71.18,71.07,71.15,53967.0,52.3386,52.4049,52.3239,52.3828,53967.0
2016-08-19 10:20:00,71.17,71.23,71.13,71.23,29343.0,52.3975,52.4417,52.3681,52.4417,29343.0
2016-08-19 10:30:00,71.23,71.24,71.16,71.18,27058.0,52.4417,52.449,52.3901,52.4049,27058.0
2016-08-19 10:40:00,71.18,71.25,71.16,71.18,25962.0,52.4049,52.4564,52.3901,52.4049,25962.0
2016-08-19 10:50:00,71.17,71.18,71.08,71.09,25408.0,52.3975,52.4049,52.3312,52.3386,25408.0
2016-08-19 11:00:00,71.09,71.1,71.04,71.09,18663.0,52.3386,52.346,52.3018,52.3386,18663.0
2016-08-19 11:10:00,71.1,71.17,71.09,71.12,42521.0,52.346,52.3975,52.3386,52.3607,42521.0
2016-08-19 11:20:00,71.12,71.13,71.07,71.12,32814.0,52.3607,52.3681,52.3239,52.3607,32814.0
2016-08-19 11:30:00,71.11,71.22,71.09,71.22,30564.0,52.3533,52.4343,52.3386,52.4343,30564.0
2016-08-19 11:40:00,71.21,71.3,71.21,71.26,45501.0,52.427,52.4932,52.427,52.4638,45501.0
2016-08-19 11:50:00,71.25,71.34,71.24,71.34,58355.0,52.4564,52.5227,52.449,52.5227,58355.0
2016-08-19 12:00:00,71.34,71.39,71.33,71.39,36174.0,52.5227,52.5595,52.5153,52.5595,36174.0
2016-08-19 12:10:00,71.4,71.4,71.29,71.31,45056.0,52.5668,52.5668,52.4859,52.5006,45056.0
2016-08-19 12:20:00,71.31,71.35,71.28,71.33,55157.0,52.5006,52.53,52.4785,52.5153,55157.0
2016-08-19 12:30:00,71.33,71.37,71.29,71.31,23902.0,52.5153,52.5448,52.4859,52.5006,23902.0
2016-08-19 12:40:00,71.31,71.31,71.21,71.25,15538.0,52.5006,52.5006,52.427,52.4564,15538.0
2016-08-19 12:50:00,71.24,71.25,71.18,71.24,17116.0,52.449,52.4564,52.4049,52.449,17116.0
2016-08-19 13:00:00,71.23,71.33,71.23,71.31,22634.0,52.4417,52.5153,52.4417,52.5006,22634.0
2016-08-19 13:10:00,71.31,71.33,71.26,71.28,16093.0,52.5006,52.5153,52.4638,52.4785,16093.0
2016-08-19 13:20:00,71.28,71.35,71.28,71.35,35512.0,52.4785,52.53,52.4785,52.53,35512.0
2016-08-19 13:30:00,71.35,71.43,71.32,71.41,48182.0,52.53,52.5889,52.5079,52.5742,48182.0
2016-08-19 13:40:00,71.42,71.43,71.38,71.41,37998.0,52.5816,52.5889,52.5521,52.5742,37998.0
2016-08-19 13:50:00,71.41,71.42,71.34,71.36,25621.0,52.5742,52.5816,52.5227,52.5374,25621.0
2016-08-19 14:00:00,71.36,71.39,71.35,71.39,25723.0,52.5374,52.5595,52.53,52.5595,25723.0
2016-08-19 14:10:00,71.39,71.45,71.38,71.39,57403.0,52.5595,52.6036,52.5521,52.5595,57403.0
2016-08-19 14:20:00,71.39,71.41,71.38,71.39,30964.0,52.5595,52.5742,52.5521,52.5595,30964.0
2016-08-19 14:30:00,71.39,71.46,71.38,71.42,31387.0,52.5595,52.611,52.5521,52.5816,31387.0
2016-08-19 14:40:00,71.43,71.46,71.42,71.43,45394.0,52.5889,52.611,52.5816,52.5889,45394.0
2016-08-19 14:50:00,71.44,71.45,71.39,71.4,63271.0,52.5963,52.6036,52.5595,52.5668,63271.0
2016-08-19 15:00:00,71.39,71.4,71.35,71.37,31225.0,52.5595,52.5668,52.53,52.5448,31225.0
2016-08-19 15:10:00,71.37,71.39,71.35,71.39,54165.0,52.5448,52.5595,52.53,52.5595,54165.0
2016-08-19 15:20:00,71.39,71.42,71.34,71.41,76802.0,52.5595,52.5816,52.5227,52.5742,76802.0
2016-08-19 15:30:00,71.41,71.43,71.35,71.36,62124.0,52.5742,52.5889,52.53,52.5374,62124.0
2016-08-19 15:40:00,71.37,71.45,71.36,71.45,89601.0,52.5448,52.6036,52.5374,52.6036,89601.0
2016-08-19 15:50:00,71.44,71.5,71.44,71.47,235879.0,52.5963,52.6405,52.5963,52.6184,235879.0
2016-08-22 09:30:00,71.53,71.71,71.5,71.5,52856.0,52.6625,52.7951,52.6405,52.6405,52856.0
2016-08-22 09:40:00,71.5,71.5,71.37,71.38,28629.0,52.6405,52.6405,52.5448,52.5521,28629.0
2016-08-22 09:50:00,71.37,71.5,71.31,71.49,47336.0,52.5448,52.6405,52.5006,52.6331,47336.0
2016-08-22 10:00:00,71.49,71.53,71.39,71.48,59863.0,52.6331,52.6625,52.5595,52.6257,59863.0
2016-08-22 10:10:00,71.49,71.63,71.46,71.6,56899.0,52.6331,52.7362,52.611,52.7141,56899.0
2016-08-22 10:20:00,71.61,71.7,71.6,71.65,43735.0,52.7214,52.7877,52.7141,52.7509,43735.0
2016-08-22 10:30:00,71.65,71.69,71.52,71.53,55198.0,52.7509,52.7803,52.6552,52.6625,55198.0
2016-08-22 10:40:00,71.53,71.65,71.52,71.64,24275.0,52.6625,52.7509,52.6552,52.7435,24275.0
2016-08-22 10:50:00,71.63,71.76,71.61,71.73,36036.0,52.7362,52.8319,52.7214,52.8098,36036.0
2016-08-22 11:00:00,71.72,71.77,71.7,71.77,37083.0,52.8024,52.8392,52.7877,52.8392,37083.0
2016-08-22 11:10:00,71.77,71.82,71.73,71.73,50586.0,52.8392,52.8761,52.8098,52.8098,50586.0
2016-08-22 11:20:00,71.72,71.76,71.62,71.63,50786.0,52.8024,52.8319,52.7288,52.7362,50786.0
2016-08-22 11:30:00,71.62,71.64,71.57,71.59,34819.0,52.7288,52.7435,52.692,52.7067,34819.0
2016-08-22 11:40:00,71.59,71.68,71.59,71.67,35045.0,52.7067,52.773,52.7067,52.7656,35045.0
2016-08-22 11:50:00,71.66,71.69,71.63,71.65,34096.0,52.7583,52.7803,52.7362,52.7509,34096.0
2016-08-22 12:00:00,71.65,71.66,71.6,71.61,18514.0,52.7509,52.7583,52.7141,52.7214,18514.0
2016-08-22 12:10:00,71.62,71.64,71.6,71.6,18827.0,52.7288,52.7435,52.7141,52.7141,18827.0
2016-08-22 12:20:00,71.6,71.73,71.57,71.7,36957.0,52.7141,52.8098,52.692,52.7877,36957.0
2016-08-22 12:30:00,71.7,71.71,71.54,71.55,59166.0,52.7877,52.7951,52.6699,52.6773,59166.0
2016-08-22 12:40:00,71.55,71.55,71.44,71.44,123510.0,52.6773,52.6773,52.5963,52.5963,123510.0
2016-08-22 12:50:00,71.45,71.45,71.39,71.4,43755.0,52.6036,52.6036,52.5595,52.5668,43755.0
2016-08-22 13:00:00,71.4,71.4,71.33,71.39,61750.0,52.5668,52.5668,52.5153,52.5595,61750.0
2016-08-22 13:10:00,71.39,71.46,71.39,71.41,44402.0,52.5595,52.611,52.5595,52.5742,44402.0
2016-08-22 13:20:00,71.41,71.41,71.27,71.36,50875.0,52.5742,52.5742,52.4711,52.5374,50875.0
2016-08-22 13:30:00,71.36,71.37,71.31,71.36,27882.0,52.5374,52.5448,52.5006,52.5374,27882.0
2016-08-22 13:40:00,71.36,71.52,71.36,71.52,46166.0,52.5374,52.6552,52.5374,52.6552,46166.0
2016-08-22 13:50:00,71.52,71.55,71.5,71.52,23616.0,52.6552,52.6773,52.6405,52.6552,23616.0
2016-08-22 14:00:00,71.52,71.55,71.49,71.51,17179.0,52.6552,52.6773,52.6331,52.6478,17179.0
2016-08-22 14:10:00,71.51,71.57,71.5,71.54,42654.0,52.6478,52.692,52.6405,52.6699,42654.0
2016-08-22 14:20:00,71.54,71.54,71.42,71.42,32352.0,52.6699,52.6699,52.5816,52.5816,32352.0
2016-08-22 14:30:00,71.42,71.45,71.41,71.42,27080.0,52.5816,52.6036,52.5742,52.5816,27080.0
2016-08-22 14:40:00,71.42,71.45,71.4,71.45,29483.0,52.5816,52.6036,52.5668,52.6036,29483.0
2016-08-22 14:50:00,71.45,71.48,71.41,71.44,23786.0,52.6036,52.6257,52.5742,52.5963,23786.0
2016-08-22 15:00:00,71.44,71.5,71.44,71.5,23804.0,52.5963,52.6405,52.5963,52.6405,23804.0
2016-08-22 15:10:00,71.5,71.51,71.48,71.49,21588.0,52.6405,52.6478,52.6257,52.6331,21588.0
2016-08-22 15:20:00,71.49,71.57,71.48,71.55,29165.0,52.6331,52.692,52.6257,52.6773,29165.0
2016-08-22 15:30:00,71.56,71.56,71.51,71.53,29115.0,52.6846,52.6846,52.6478,52.6625,29115.0
2016-08-22 15:40:00,71.53,71.6,71.53,71.57,45916.0,52.6625,52.7141,52.6625,52.692,45916.0
2016-08-22 15:50:00,71.57,71.58,71.5,71.55,140523.0,52.692,52.6994,52.6405,52.6773,140523.0
2016-08-23 09:30:00,71.56,71.63,71.43,71.45,48238.0,52.6846,52.7362,52.5889,52.6036,48238.0
2016-08-23 09:40:00,71.43,71.51,71.32,71.36,40156.0,52.5889,52.6478,52.5079,52.5374,40156.0
2016-08-23 09:50:00,71.36,71.4,71.11,71.21,124018.0,52.5374,52.5668,52.3533,52.427,124018.0
2016-08-23 10:00:00,71.23,71.28,71.14,71.15,88052.0,52.4417,52.4785,52.3754,52.3828,88052.0
2016-08-23 10:10:00,71.15,71.24,71.13,71.16,43578.0,52.3828,52.449,52.3681,52.3901,43578.0
2016-08-23 10:20:00,71.17,71.2,71.08,71.08,41099.0,52.3975,52.4196,52.3312,52.3312,41099.0
2016-08-23 10:30:00,71.09,71.11,70.93,70.94,55791.0,52.3386,52.3533,52.2208,52.2282,55791.0
2016-08-23 10:40:00,70.94,71.09,70.93,71.07,46130.0,52.2282,52.3386,52.2208,52.3239,46130.0
2016-08-23 10:50:00,71.06,71.08,70.98,71.04,29610.0,52.3165,52.3312,52.2576,52.3018,29610.0
2016-08-23 11:00:00,71.04,71.05,70.93,71.04,48996.0,52.3018,52.3092,52.2208,52.3018,48996.0
2016-08-23 11:10:00,71.05,71.12,71.03,71.08,33420.0,52.3092,52.3607,52.2944,52.3312,33420.0
2016-08-23 11:20:00,71.09,71.1,71.04,71.04,19312.0,52.3386,52.346,52.3018,52.3018,19312.0
2016-08-23 11:30:00,71.03,71.05,70.99,70.99,27082.0,52.2944,52.3092,52.265,52.265,27082.0
2016-08-23 11:40:00,71.0,71.07,70.95,71.07,45220.0,52.2723,52.3239,52.2355,52.3239,45220.0
2016-08-23 11:50:00,71.07,71.08,71.01,71.04,39565.0,52.3239,52.3312,52.2797,52.3018,39565.0
2016-08-23 12:00:00,71.06,71.07,71.01,71.05,35945.0,52.3165,52.3239,52.2797,52.3092,35945.0
2016-08-23 12:10:00,71.05,71.13,71.04,71.13,29386.0,52.3092,52.3681,52.3018,52.3681,29386.0
2016-08-23 12:20:00,71.13,71.15,71.06,71.09,40103.0,52.3681,52.3828,52.3165,52.3386,40103.0
2016-08-23 12:30:00,71.1,71.11,71.04,71.07,21851.0,52.346,52.3533,52.3018,52.3239,21851.0
2016-08-23 12:40:00,71.07,71.08,71.04,71.06,25943.0,52.3239,52.3312,52.3018,52.3165,25943.0
2016-08-23 12:50:00,71.06,71.06,70.98,71.0,33850.0,52.3165,52.3165,52.2576,52.2723,33850.0
2016-08-23 13:00:00,71.0,71.06,71.0,71.05,19177.0,52.2723,52.3165,52.2723,52.3092,19177.0
2016-08-23 13:10:00,71.04,71.07,71.0,71.07,32454.0,52.3018,52.3239,52.2723,52.3239,32454.0
2016-08-23 13:20:00,71.08,71.13,71.07,71.08,23833.0,52.3312,52.3681,52.3239,52.3312,23833.0
2016-08-23 13:30:00,71.08,71.09,71.03,71.04,41076.0,52.3312,52.3386,52.2944,52.3018,41076.0
2016-08-23 13:40:00,71.03,71.04,71.0,71.03,25628.0,52.2944,52.3018,52.2723,52.2944,25628.0
2016-08-23 13:50:00,71.04,71.1,71.03,71.1,30110.0,52.3018,52.346,52.2944,52.346,30110.0
2016-08-23 14:00:00,71.1,71.18,71.07,71.17,54064.0,52.346,52.4049,52.3239,52.3975,54064.0
2016-08-23 14:10:00,71.17,71.21,71.15,71.2,65161.0,52.3975,52.427,52.3828,52.4196,65161.0
2016-08-23 14:20:00,71.2,71.24,71.16,71.17,60607.0,52.4196,52.449,52.3901,52.3975,60607.0
2016-08-23 14:30:00,71.17,71.24,71.12,71.12,77258.0,52.3975,52.449,52.3607,52.3607,77258.0
2016-08-23 14:40:00,71.12,71.12,71.07,71.07,21979.0,52.3607,52.3607,52.3239,52.3239,21979.0
2016-08-23 14:50:00,71.07,71.11,71.04,71.1,26165.0,52.3239,52.3533,52.3018,52.346,26165.0
2016-08-23 15:00:00,71.09,71.11,71.08,71.1,20373.0,52.3386,52.3533,52.3312,52.346,20373.0
2016-08-23 15:10:00,71.09,71.14,71.09,71.12,20650.0,52.3386,52.3754,52.3386,52.3607,20650.0
2016-08-23 15:20:00,71.11,71.13,71.1,71.11,18443.0,52.3533,52.3681,52.346,52.3533,18443.0
2016-08-23 15:30:00,71.11,71.12,71.03,71.05,44904.0,52.3533,52.3607,52.2944,52.3092,44904.0
2016-08-23 15:40:00,71.05,71.15,71.04,71.14,55005.0,52.3092,52.3828,52.3018,52.3754,55005.0
2016-08-23 15:50:00,71.14,71.14,71.07,71.09,114085.0,52.3754,52.3754,52.3239,52.3386,114085.0
2016-08-24 09:30:00,71.0,71.06,70.6,70.67,50557.0,52.2723,52.3165,51.9779,52.0294,50557.0
2016-08-24 09:40:00,70.65,70.68,70.46,70.68,55509.0,52.0147,52.0368,51.8748,52.0368,55509.0
2016-08-24 09:50:00,70.69,70.71,70.62,70.68,66729.0,52.0441,52.0588,51.9926,52.0368,66729.0
2016-08-24 10:00:00,70.67,70.69,70.52,70.53,47197.0,52.0294,52.0441,51.919,51.9263,47197.0
2016-08-24 10:10:00,70.54,70.71,70.53,70.7,49158.0,51.9337,52.0588,51.9263,52.0515,49158.0
2016-08-24 10:20:00,70.7,70.87,70.68,70.87,40034.0,52.0515,52.1766,52.0368,52.1766,40034.0
2016-08-24 10:30:00,70.86,70.91,70.82,70.89,41519.0,52.1693,52.2061,52.1398,52.1914,41519.0
2016-08-24 10:40:00,70.88,70.9,70.79,70.83,38137.0,52.184,52.1987,52.1177,52.1472,38137.0
2016-08-24 10:50:00,70.82,70.84,70.77,70.83,27786.0,52.1398,52.1545,52.103,52.1472,27786.0
2016-08-24 11:00:00,70.83,70.83,70.72,70.76,49415.0,52.1472,52.1472,52.0662,52.0957,49415.0
2016-08-24 11:10:00,70.76,70.78,70.67,70.75,170475.0,52.0957,52.1104,52.0294,52.0883,170475.0
2016-08-24 11:20:00,70.74,70.78,70.73,70.76,80087.0,52.0809,52.1104,52.0736,52.0957,80087.0
2016-08-24 11:30:00,70.75,70.78,70.7,70.7,43021.0,52.0883,52.1104,52.0515,52.0515,43021.0
2016-08-24 11:40:00,70.71,70.71,70.63,70.66,53279.0,52.0588,52.0588,51.9999,52.022,53279.0
2016-08-24 11:50:00,70.66,70.69,70.6,70.67,74602.0,52.022,52.0441,51.9779,52.0294,74602.0
2016-08-24 12:00:00,70.68,70.81,70.67,70.79,65377.0,52.0368,52.1325,52.0294,52.1177,65377.0
2016-08-24 12:10:00,70.8,70.85,70.78,70.84,31439.0,52.1251,52.1619,52.1104,52.1545,31439.0
2016-08-24 12:20:00,70.85,70.86,70.8,70.8,23995.0,52.1619,52.1693,52.1251,52.1251,23995.0
2016-08-24 12:30:00,70.81,70.83,70.79,70.81,30941.0,52.1325,52.1472,52.1177,52.1325,30941.0
2016-08-24 12:40:00,70.81,70.85,70.79,70.84,30272.0,52.1325,52.1619,52.1177,52.1545,30272.0
2016-08-24 12:50:00,70.85,70.87,70.83,70.86,23539.0,52.1619,52.1766,52.1472,52.1693,23539.0
2016-08-24 13:00:00,70.87,70.93,70.85,70.93,19284.0,52.1766,52.2208,52.1619,52.2208,19284.0
2016-08-24 13:10:00,70.92,70.96,70.91,70.93,21121.0,52.2134,52.2429,52.2061,52.2208,21121.0
2016-08-24 13:20:00,70.92,70.93,70.88,70.89,13514.0,52.2134,52.2208,52.184,52.1914,13514.0
2016-08-24 13:30:00,70.88,70.92,70.86,70.86,44820.0,52.184,52.2134,52.1693,52.1693,44820.0
2016-08-24 13:40:00,70.87,70.94,70.86,70.93,36437.0,52.1766,52.2282,52.1693,52.2208,36437.0
2016-08-24 13:50:00,70.94,71.01,70.93,71.0,29625.0,52.2282,52.2797,52.2208,52.2723,29625.0
2016-08-24 14:00:00,70.99,71.03,70.98,71.0,35643.0,52.265,52.2944,52.2576,52.2723,35643.0
2016-08-24 14:10:00,71.0,71.0,70.94,70.98,22773.0,52.2723,52.2723,52.2282,52.2576,22773.0
2016-08-24 14:20:00,70.98,71.0,70.96,71.0,23672.0,52.2576,52.2723,52.2429,52.2723,23672.0
2016-08-24 14:30:00,71.0,71.0,70.96,70.99,20157.0,52.2723,52.2723,52.2429,52.265,20157.0
2016-08-24 14:40:00,70.99,71.06,70.99,71.0,37156.0,52.265,52.3165,52.265,52.2723,37156.0
2016-08-24 14:50:00,71.0,71.05,70.98,71.04,22546.0,52.2723,52.3092,52.2576,52.3018,22546.0
2016-08-24 15:00:00,71.04,71.05,70.98,70.98,47468.0,52.3018,52.3092,52.2576,52.2576,47468.0
2016-08-24 15:10:00,70.97,71.04,70.96,70.98,42948.0,52.2503,52.3018,52.2429,52.2576,42948.0
2016-08-24 15:20:00,70.98,71.0,70.92,70.96,80862.0,52.2576,52.2723,52.2134,52.2429,80862.0
2016-08-24 15:30:00,70.95,70.98,70.86,70.87,55115.0,52.2355,52.2576,52.1693,52.1766,55115.0
2016-08-24 15:40:00,70.86,70.91,70.83,70.9,106673.0,52.1693,52.2061,52.1472,52.1987,106673.0
2016-08-24 15:50:00,70.9,71.0,70.87,70.99,211531.0,52.1987,52.2723,52.1766,52.265,211531.0
2016-08-25 09:30:00,70.82,70.97,70.76,70.94,33198.0,52.1398,52.2503,52.0957,52.2282,33198.0
2016-08-25 09:40:00,70.95,71.61,70.94,71.14,442995.0,52.2355,52.7214,52.2282,52.3754,442995.0
2016-08-25 09:50:00,71.15,71.37,71.08,71.3,105161.0,52.3828,52.5448,52.3312,52.4932,105161.0
2016-08-25 10:00:00,71.3,71.5,71.29,71.42,79281.0,52.4932,52.6405,52.4859,52.5816,79281.0
2016-08-25 10:10:00,71.42,71.53,71.35,71.49,80934.0,52.5816,52.6625,52.53,52.6331,80934.0
2016-08-25 10:20:00,71.49,71.74,71.48,71.74,73602.0,52.6331,52.8172,52.6257,52.8172,73602.0
2016-08-25 10:30:00,71.74,71.82,71.7,71.78,74564.0,52.8172,52.8761,52.7877,52.8466,74564.0
2016-08-25 10:40:00,71.78,71.88,71.77,71.87,48666.0,52.8466,52.9202,52.8392,52.9129,48666.0
2016-08-25 10:50:00,71.87,71.9,71.77,71.8,35049.0,52.9129,52.935,52.8392,52.8613,35049.0
2016-08-25 11:00:00,71.8,71.94,71.8,71.93,66456.0,52.8613,52.9644,52.8613,52.957,66456.0
2016-08-25 11:10:00,71.94,71.94,71.89,71.91,84698.0,52.9644,52.9644,52.9276,52.9423,84698.0
2016-08-25 11:20:00,71.91,71.96,71.81,71.84,123628.0,52.9423,52.9791,52.8687,52.8908,123628.0
2016-08-25 11:30:00,71.83,71.93,71.78,71.78,41462.0,52.8834,52.957,52.8466,52.8466,41462.0
2016-08-25 11:40:00,71.78,71.8,71.7,71.7,35008.0,52.8466,52.8613,52.7877,52.7877,35008.0
2016-08-25 11:50:00,71.7,71.72,71.56,71.6,32357.0,52.7877,52.8024,52.6846,52.7141,32357.0
2016-08-25 12:00:00,71.61,71.7,71.6,71.65,86000.0,52.7214,52.7877,52.7141,52.7509,86000.0
2016-08-25 12:10:00,71.66,71.72,71.66,71.69,24600.0,52.7583,52.8024,52.7583,52.7803,24600.0
2016-08-25 12:20:00,71.7,71.77,71.69,71.76,36646.0,52.7877,52.8392,52.7803,52.8319,36646.0
2016-08-25 12:30:00,71.76,71.88,71.75,71.8,83275.0,52.8319,52.9202,52.8245,52.8613,83275.0
2016-08-25 12:40:00,71.8,71.95,71.8,71.91,183488.0,52.8613,52.9718,52.8613,52.9423,183488.0
2016-08-25 12:50:00,71.89,71.96,71.85,71.92,91470.0,52.9276,52.9791,52.8981,52.9497,91470.0
2016-08-25 13:00:00,71.92,71.93,71.74,71.75,50371.0,52.9497,52.957,52.8172,52.8245,50371.0
2016-08-25 13:10:00,71.76,71.81,71.73,71.73,22417.0,52.8319,52.8687,52.8098,52.8098,22417.0
2016-08-25 13:20:00,71.73,71.74,71.69,71.7,18615.0,52.8098,52.8172,52.7803,52.7877,18615.0
2016-08-25 13:30:00,71.7,71.7,71.6,71.64,35553.0,52.7877,52.7877,52.7141,52.7435,35553.0
2016-08-25 13:40:00,71.64,71.65,71.58,71.63,46740.0,52.7435,52.7509,52.6994,52.7362,46740.0
2016-08-25 13:50:00,71.62,71.63,71.55,71.55,28722.0,52.7288,52.7362,52.6773,52.6773,28722.0
2016-08-25 14:00:00,71.55,71.62,71.47,71.5,34960.0,52.6773,52.7288,52.6184,52.6405,34960.0
2016-08-25 14:10:00,71.5,71.52,71.4,71.41,51594.0,52.6405,52.6552,52.5668,52.5742,51594.0
2016-08-25 14:20:00,71.41,71.42,71.33,71.35,34806.0,52.5742,52.5816,52.5153,52.53,34806.0
2016-08-25 14:30:00,71.34,71.4,71.33,71.36,51070.0,52.5227,52.5668,52.5153,52.5374,51070.0
2016-08-25 14:40:00,71.37,71.46,71.36,71.46,45983.0,52.5448,52.611,52.5374,52.611,45983.0
2016-08-25 14:50:00,71.46,71.46,71.39,71.42,37136.0,52.611,52.611,52.5595,52.5816,37136.0
2016-08-25 15:00:00,71.42,71.44,71.37,71.41,49790.0,52.5816,52.5963,52.5448,52.5742,49790.0
2016-08-25 15:10:00,71.41,71.42,71.36,71.39,50035.0,52.5742,52.5816,52.5374,52.5595,50035.0
2016-08-25 15:20:00,71.39,71.39,71.35,71.37,31328.0,52.5595,52.5595,52.53,52.5448,31328.0
2016-08-25 15:30:00,71.37,71.39,71.31,71.33,68414.0,52.5448,52.5595,52.5006,52.5153,68414.0
2016-08-25 15:40:00,71.33,71.36,71.28,71.33,57315.0,52.5153,52.5374,52.4785,52.5153,57315.0
2016-08-25 15:50:00,71.33,71.38,71.31,71.38,169578.0,52.5153,52.5521,52.5006,52.5521,169578.0
2016-08-26 09:30:00,71.34,71.59,71.27,71.56,61730.0,52.5227,52.7067,52.4711,52.6846,61730.0
2016-08-26 09:40:00,71.57,71.64,71.46,71.47,44797.0,52.692,52.7435,52.611,52.6184,44797.0
2016-08-26 09:50:00,71.46,71.5,71.41,71.45,41551.0,52.611,52.6405,52.5742,52.6036,41551.0
2016-08-26 10:00:00,71.45,71.46,71.13,71.32,63182.0,52.6036,52.611,52.3681,52.5079,63182.0
2016-08-26 10:10:00,71.35,71.68,71.3,71.58,57024.0,52.53,52.773,52.4932,52.6994,57024.0
2016-08-26 10:20:00,71.59,71.65,71.48,71.55,32660.0,52.7067,52.7509,52.6257,52.6773,32660.0
2016-08-26 10:30:00,71.55,71.57,71.43,71.51,40018.0,52.6773,52.692,52.5889,52.6478,40018.0
2016-08-26 10:40:00,71.51,71.51,71.43,71.44,19529.0,52.6478,52.6478,52.5889,52.5963,19529.0
2016-08-26 10:50:00,71.44,71.52,71.38,71.51,25555.0,52.5963,52.6552,52.5521,52.6478,25555.0
2016-08-26 11:00:00,71.5,71.5,71.41,71.41,28775.0,52.6405,52.6405,52.5742,52.5742,28775.0
2016-08-26 11:10:00,71.41,71.5,71.39,71.46,36156.0,52.5742,52.6405,52.5595,52.611,36156.0
2016-08-26 11:20:00,71.45,71.48,71.4,71.41,22006.0,52.6036,52.6257,52.5668,52.5742,22006.0
2016-08-26 11:30:00,71.41,71.43,71.32,71.34,42476.0,52.5742,52.5889,52.5079,52.5227,42476.0
2016-08-26 11:40:00,71.34,71.35,71.22,71.24,42599.0,52.5227,52.53,52.4343,52.449,42599.0
2016-08-26 11:50:00,71.24,71.24,71.05,71.08,35240.0,52.449,52.449,52.3092,52.3312,35240.0
2016-08-26 12:00:00,71.05,71.06,70.87,70.92,37096.0,52.3092,52.3165,52.1766,52.2134,37096.0
2016-08-26 12:10:00,70.92,70.92,70.78,70.91,34897.0,52.2134,52.2134,52.1104,52.2061,34897.0
2016-08-26 12:20:00,70.89,70.93,70.83,70.84,29314.0,52.1914,52.2208,52.1472,52.1545,29314.0
2016-08-26 12:30:00,70.83,70.97,70.8,70.96,24728.0,52.1472,52.2503,52.1251,52.2429,24728.0
2016-08-26 12:40:00,70.96,71.1,70.96,71.09,14980.0,52.2429,52.346,52.2429,52.3386,14980.0
2016-08-26 12:50:00,71.09,71.09,71.03,71.05,16619.0,52.3386,52.3386,52.2944,52.3092,16619.0
2016-08-26 13:00:00,71.04,71.09,70.99,71.03,39769.0,52.3018,52.3386,52.265,52.2944,39769.0
2016-08-26 13:10:00,71.04,71.08,70.95,70.95,25314.0,52.3018,52.3312,52.2355,52.2355,25314.0
2016-08-26 13:20:00,70.96,71.11,70.94,71.11,55350.0,52.2429,52.3533,52.2282,52.3533,55350.0
2016-08-26 13:30:00,71.11,71.13,71.02,71.05,22579.0,52.3533,52.3681,52.2871,52.3092,22579.0
2016-08-26 13:40:00,71.05,71.09,71.02,71.03,23201.0,52.3092,52.3386,52.2871,52.2944,23201.0
2016-08-26 13:50:00,71.02,71.02,70.94,70.99,35014.0,52.2871,52.2871,52.2282,52.265,35014.0
2016-08-26 14:00:00,70.98,71.02,70.95,71.0,39785.0,52.2576,52.2871,52.2355,52.2723,39785.0
2016-08-26 14:10:00,70.99,71.02,70.78,70.81,50775.0,52.265,52.2871,52.1104,52.1325,50775.0
2016-08-26 14:20:00,70.81,70.82,70.69,70.7,39564.0,52.1325,52.1398,52.0441,52.0515,39564.0
2016-08-26 14:30:00,70.7,70.82,70.69,70.79,37577.0,52.0515,52.1398,52.0441,52.1177,37577.0
2016-08-26 14:40:00,70.8,70.84,70.74,70.76,33638.0,52.1251,52.1545,52.0809,52.0957,33638.0
2016-08-26 14:50:00,70.76,70.9,70.73,70.88,35348.0,52.0957,52.1987,52.0736,52.184,35348.0
2016-08-26 15:00:00,70.87,70.9,70.83,70.9,44636.0,52.1766,52.1987,52.1472,52.1987,44636.0
2016-08-26 15:10:00,70.91,70.98,70.88,70.91,36826.0,52.2061,52.2576,52.184,52.2061,36826.0
2016-08-26 15:20:00,70.92,70.98,70.87,70.95,56776.0,52.2134,52.2576,52.1766,52.2355,56776.0
2016-08-26 15:30:00,70.95,71.04,70.94,71.0,54046.0,52.2355,52.3018,52.2282,52.2723,54046.0
2016-08-26 15:40:00,71.0,71.01,70.89,70.91,70217.0,52.2723,52.2797,52.1914,52.2061,70217.0
2016-08-26 15:50:00,70.91,70.97,70.87,70.87,134294.0,52.2061,52.2503,52.1766,52.1766,134294.0
2016-08-29 09:30:00,70.99,71.4,70.99,71.32,63617.0,52.265,52.5668,52.265,52.5079,63617.0
2016-08-29 09:40:00,71.33,71.38,71.26,71.34,40361.0,52.5153,52.5521,52.4638,52.5227,40361.0
2016-08-29 09:50:00,71.34,71.42,71.29,71.39,42085.0,52.5227,52.5816,52.4859,52.5595,42085.0
2016-08-29 10:00:00,71.38,71.48,71.36,71.43,52601.0,52.5521,52.6257,52.5374,52.5889,52601.0
2016-08-29 10:10:00,71.42,71.43,71.32,71.34,30175.0,52.5816,52.5889,52.5079,52.5227,30175.0
2016-08-29 10:20:00,71.34,71.35,71.27,71.35,37678.0,52.5227,52.53,52.4711,52.53,37678.0
2016-08-29 10:30:00,71.36,71.46,71.34,71.46,40413.0,52.5374,52.611,52.5227,52.611,40413.0
2016-08-29 10:40:00,71.47,71.52,71.46,71.5,39480.0,52.6184,52.6552,52.611,52.6405,39480.0
2016-08-29 10:50:00,71.51,71.55,71.46,71.48,38863.0,52.6478,52.6773,52.611,52.6257,38863.0
2016-08-29 11:00:00,71.48,71.5,71.43,71.47,40793.0,52.6257,52.6405,52.5889,52.6184,40793.0
2016-08-29 11:10:00,71.46,71.49,71.42,71.45,24601.0,52.611,52.6331,52.5816,52.6036,24601.0
2016-08-29 11:20:00,71.46,71.48,71.37,71.37,25939.0,52.611,52.6257,52.5448,52.5448,25939.0
2016-08-29 11:30:00,71.36,71.46,71.36,71.43,30421.0,52.5374,52.611,52.5374,52.5889,30421.0
2016-08-29 11:40:00,71.42,71.48,71.41,71.47,24928.0,52.5816,52.6257,52.5742,52.6184,24928.0
2016-08-29 11:50:00,71.47,71.49,71.44,71.47,30417.0,52.6184,52.6331,52.5963,52.6184,30417.0
2016-08-29 12:00:00,71.48,71.53,71.46,71.53,34435.0,52.6257,52.6625,52.611,52.6625,34435.0
2016-08-29 12:10:00,71.53,71.54,71.41,71.42,48269.0,52.6625,52.6699,52.5742,52.5816,48269.0
2016-08-29 12:20:00,71.42,71.44,71.36,71.41,33219.0,52.5816,52.5963,52.5374,52.5742,33219.0
2016-08-29 12:30:00,71.42,71.46,71.38,71.45,44708.0,52.5816,52.611,52.5521,52.6036,44708.0
2016-08-29 12:40:00,71.46,71.48,71.42,71.42,26557.0,52.611,52.6257,52.5816,52.5816,26557.0
2016-08-29 12:50:00,71.42,71.47,71.42,71.44,21745.0,52.5816,52.6184,52.5816,52.5963,21745.0
2016-08-29 13:00:00,71.45,71.49,71.44,71.48,24182.0,52.6036,52.6331,52.5963,52.6257,24182.0
2016-08-29 13:10:00,71.49,71.5,71.47,71.48,36451.0,52.6331,52.6405,52.6184,52.6257,36451.0
2016-08-29 13:20:00,71.48,71.54,71.48,71.54,35605.0,52.6257,52.6699,52.6257,52.6699,35605.0
2016-08-29 13:30:00,71.54,71.57,71.5,71.5,42870.0,52.6699,52.692,52.6405,52.6405,42870.0
2016-08-29 13:40:00,71.5,71.53,71.47,71.51,61618.0,52.6405,52.6625,52.6184,52.6478,61618.0
2016-08-29 13:50:00,71.52,71.54,71.5,71.52,28147.0,52.6552,52.6699,52.6405,52.6552,28147.0
2016-08-29 14:00:00,71.52,71.53,71.47,71.48,24560.0,52.6552,52.6625,52.6184,52.6257,24560.0
2016-08-29 14:10:00,71.48,71.49,71.42,71.42,27762.0,52.6257,52.6331,52.5816,52.5816,27762.0
2016-08-29 14:20:00,71.42,71.44,71.36,71.38,28084.0,52.5816,52.5963,52.5374,52.5521,28084.0
2016-08-29 14:30:00,71.38,71.45,71.38,71.44,34612.0,52.5521,52.6036,52.5521,52.5963,34612.0
2016-08-29 14:40:00,71.45,71.47,71.4,71.41,43275.0,52.6036,52.6184,52.5668,52.5742,43275.0
2016-08-29 14:50:00,71.42,71.45,71.41,71.45,31998.0,52.5816,52.6036,52.5742,52.6036,31998.0
2016-08-29 15:00:00,71.45,71.46,71.39,71.42,57996.0,52.6036,52.611,52.5595,52.5816,57996.0
2016-08-29 15:10:00,71.42,71.43,71.39,71.41,66119.0,52.5816,52.5889,52.5595,52.5742,66119.0
2016-08-29 15:20:00,71.41,71.45,71.38,71.4,57420.0,52.5742,52.6036,52.5521,52.5668,57420.0
2016-08-29 15:30:00,71.41,71.43,71.4,71.42,63906.0,52.5742,52.5889,52.5668,52.5816,63906.0
2016-08-29 15:40:00,71.43,71.48,71.4,71.47,150834.0,52.5889,52.6257,52.5668,52.6184,150834.0
2016-08-29 15:50:00,71.46,71.47,71.42,71.42,217434.0,52.611,52.6184,52.5816,52.5816,217434.0
2016-08-30 09:30:00,71.39,71.58,71.26,71.34,90389.0,52.5595,52.6994,52.4638,52.5227,90389.0
2016-08-30 09:40:00,71.36,71.4,71.22,71.22,75885.0,52.5374,52.5668,52.4343,52.4343,75885.0
2016-08-30 09:50:00,71.22,71.25,71.12,71.15,62124.0,52.4343,52.4564,52.3607,52.3828,62124.0
2016-08-30 10:00:00,71.14,71.16,70.95,70.99,75852.0,52.3754,52.3901,52.2355,52.265,75852.0
2016-08-30 10:10:00,70.99,71.07,70.9,70.91,107369.0,52.265,52.3239,52.1987,52.2061,107369.0
2016-08-30 10:20:00,70.91,70.94,70.86,70.92,56653.0,52.2061,52.2282,52.1693,52.2134,56653.0
2016-08-30 10:30:00,70.92,70.97,70.84,70.91,166394.0,52.2134,52.2503,52.1545,52.2061,166394.0
2016-08-30 10:40:00,70.9,70.96,70.83,70.92,60000.0,52.1987,52.2429,52.1472,52.2134,60000.0
2016-08-30 10:50:00,70.92,70.93,70.85,70.89,67695.0,52.2134,52.2208,52.1619,52.1914,67695.0
2016-08-30 11:00:00,70.89,70.95,70.86,70.86,106580.0,52.1914,52.2355,52.1693,52.1693,106580.0
2016-08-30 11:10:00,70.87,70.9,70.8,70.85,53736.0,52.1766,52.1987,52.1251,52.1619,53736.0
2016-08-30 11:20:00,70.86,70.86,70.81,70.86,33020.0,52.1693,52.1693,52.1325,52.1693,33020.0
2016-08-30 11:30:00,70.85,70.92,70.83,70.91,41835.0,52.1619,52.2134,52.1472,52.2061,41835.0
2016-08-30 11:40:00,70.92,70.92,70.83,70.84,43973.0,52.2134,52.2134,52.1472,52.1545,43973.0
2016-08-30 11:50:00,70.85,70.85,70.81,70.84,44818.0,52.1619,52.1619,52.1325,52.1545,44818.0
2016-08-30 12:00:00,70.85,70.95,70.85,70.9,80132.0,52.1619,52.2355,52.1619,52.1987,80132.0
2016-08-30 12:10:00,70.91,70.92,70.88,70.92,36346.0,52.2061,52.2134,52.184,52.2134,36346.0
2016-08-30 12:20:00,70.92,70.94,70.84,70.91,78794.0,52.2134,52.2282,52.1545,52.2061,78794.0
2016-08-30 12:30:00,70.91,71.0,70.9,70.94,82856.0,52.2061,52.2723,52.1987,52.2282,82856.0
2016-08-30 12:40:00,70.94,70.94,70.84,70.89,72583.0,52.2282,52.2282,52.1545,52.1914,72583.0
2016-08-30 12:50:00,70.9,70.9,70.76,70.77,63694.0,52.1987,52.1987,52.0957,52.103,63694.0
2016-08-30 13:00:00,70.76,70.78,70.69,70.78,101645.0,52.0957,52.1104,52.0441,52.1104,101645.0
2016-08-30 13:10:00,70.78,70.84,70.75,70.77,30378.0,52.1104,52.1545,52.0883,52.103,30378.0
2016-08-30 13:20:00,70.76,70.79,70.75,70.75,63988.0,52.0957,52.1177,52.0883,52.0883,63988.0
2016-08-30 13:30:00,70.75,70.77,70.64,70.68,95054.0,52.0883,52.103,52.0073,52.0368,95054.0
2016-08-30 13:40:00,70.68,70.73,70.63,70.72,58684.0,52.0368,52.0736,51.9999,52.0662,58684.0
2016-08-30 13:50:00,70.73,70.73,70.63,70.65,113963.0,52.0736,52.0736,51.9999,52.0147,113963.0
2016-08-30 14:00:00,70.65,70.67,70.53,70.59,115355.0,52.0147,52.0294,51.9263,51.9705,115355.0
2016-08-30 14:10:00,70.6,70.65,70.54,70.55,92250.0,51.9779,52.0147,51.9337,51.941,92250.0
2016-08-30 14:20:00,70.55,70.59,70.51,70.55,66627.0,51.941,51.9705,51.9116,51.941,66627.0
2016-08-30 14:30:00,70.55,70.55,70.47,70.49,115397.0,51.941,51.941,51.8821,51.8969,115397.0
2016-08-30 14:40:00,70.49,70.53,70.46,70.47,131605.0,51.8969,51.9263,51.8748,51.8821,131605.0
2016-08-30 14:50:00,70.47,70.48,70.44,70.45,161879.0,51.8821,51.8895,51.8601,51.8674,161879.0
2016-08-30 15:00:00,70.45,70.47,70.4,70.41,144385.0,51.8674,51.8821,51.8306,51.838,144385.0
2016-08-30 15:10:00,70.41,70.41,70.35,70.37,211036.0,51.838,51.838,51.7938,51.8085,211036.0
2016-08-30 15:20:00,70.36,70.49,70.34,70.49,291079.0,51.8012,51.8969,51.7864,51.8969,291079.0
2016-08-30 15:30:00,70.49,70.55,70.42,70.54,136660.0,51.8969,51.941,51.8453,51.9337,136660.0
2016-08-30 15:40:00,70.54,70.6,70.52,70.55,145189.0,51.9337,51.9779,51.919,51.941,145189.0
2016-08-30 15:50:00,70.54,70.56,70.51,70.52,192551.0,51.9337,51.9484,51.9116,51.919,192551.0
2016-08-31 09:30:00,70.56,70.79,70.51,70.62,76704.0,51.9484,52.1177,51.9116,51.9926,76704.0
2016-08-31 09:40:00,70.62,70.71,70.57,70.59,117219.0,51.9926,52.0588,51.9558,51.9705,117219.0
2016-08-31 09:50:00,70.58,70.67,70.47,70.55,116952.0,51.9631,52.0294,51.8821,51.941,116952.0
2016-08-31 10:00:00,70.53,70.7,70.52,70.52,71156.0,51.9263,52.0515,51.919,51.919,71156.0
2016-08-31 10:10:00,70.52,70.58,70.38,70.45,128846.0,51.919,51.9631,51.8159,51.8674,128846.0
2016-08-31 10:20:00,70.44,70.68,70.42,70.56,186854.0,51.8601,52.0368,51.8453,51.9484,186854.0
2016-08-31 10:30:00,70.57,70.73,70.48,70.73,69151.0,51.9558,52.0736,51.8895,52.0736,69151.0
2016-08-31 10:40:00,70.74,70.83,70.71,70.73,58622.0,52.0809,52.1472,52.0588,52.0736,58622.0
2016-08-31 10:50:00,70.73,70.76,70.66,70.66,64670.0,52.0736,52.0957,52.022,52.022,64670.0
2016-08-31 11:00:00,70.65,70.83,70.64,70.81,81550.0,52.0147,52.1472,52.0073,52.1325,81550.0
2016-08-31 11:10:00,70.8,70.8,70.59,70.68,96076.0,52.1251,52.1251,51.9705,52.0368,96076.0
2016-08-31 11:20:00,70.68,70.74,70.66,70.69,72879.0,52.0368,52.0809,52.022,52.0441,72879.0
2016-08-31 11:30:00,70.69,70.72,70.64,70.72,82555.0,52.0441,52.0662,52.0073,52.0662,82555.0
2016-08-31 11:40:00,70.71,70.76,70.63,70.63,121353.0,52.0588,52.0957,51.9999,51.9999,121353.0
2016-08-31 11:50:00,70.64,70.73,70.63,70.71,55812.0,52.0073,52.0736,51.9999,52.0588,55812.0
2016-08-31 12:00:00,70.7,70.74,70.59,70.7,54694.0,52.0515,52.0809,51.9705,52.0515,54694.0
2016-08-31 12:10:00,70.7,70.73,70.62,70.65,35746.0,52.0515,52.0736,51.9926,52.0147,35746.0
2016-08-31 12:20:00,70.64,70.67,70.55,70.56,90443.0,52.0073,52.0294,51.941,51.9484,90443.0
2016-08-31 12:30:00,70.56,70.61,70.47,70.61,56234.0,51.9484,51.9852,51.8821,51.9852,56234.0
2016-08-31 12:40:00,70.61,70.66,70.57,70.66,34308.0,51.9852,52.022,51.9558,52.022,34308.0
2016-08-31 12:50:00,70.66,70.67,70.57,70.59,26911.0,52.022,52.0294,51.9558,51.9705,26911.0
2016-08-31 13:00:00,70.59,70.62,70.52,70.58,49947.0,51.9705,51.9926,51.919,51.9631,49947.0
2016-08-31 13:10:00,70.58,70.63,70.54,70.57,46626.0,51.9631,51.9999,51.9337,51.9558,46626.0
2016-08-31 13:20:00,70.58,70.65,70.53,70.65,51018.0,51.9631,52.0147,51.9263,52.0147,51018.0
2016-08-31 13:30:00,70.65,70.66,70.57,70.63,42968.0,52.0147,52.022,51.9558,51.9999,42968.0
2016-08-31 13:40:00,70.64,70.79,70.64,70.74,38934.0,52.0073,52.1177,52.0073,52.0809,38934.0
2016-08-31 13:50:00,70.74,70.81,70.72,70.78,49519.0,52.0809,52.1325,52.0662,52.1104,49519.0
2016-08-31 14:00:00,70.79,70.9,70.76,70.88,67987.0,52.1177,52.1987,52.0957,52.184,67987.0
2016-08-31 14:10:00,70.88,70.89,70.79,70.83,45883.0,52.184,52.1914,52.1177,52.1472,45883.0
2016-08-31 14:20:00,70.83,70.84,70.77,70.8,48269.0,52.1472,52.1545,52.103,52.1251,48269.0
2016-08-31 14:30:00,70.81,70.86,70.78,70.86,52303.0,52.1325,52.1693,52.1104,52.1693,52303.0
2016-08-31 14:40:00,70.86,70.87,70.74,70.75,48091.0,52.1693,52.1766,52.0809,52.0883,48091.0
2016-08-31 14:50:00,70.76,70.79,70.71,70.77,35336.0,52.0957,52.1177,52.0588,52.103,35336.0
2016-08-31 15:00:00,70.76,70.78,70.69,70.74,109976.0,52.0957,52.1104,52.0441,52.0809,109976.0
2016-08-31 15:10:00,70.73,70.82,70.73,70.82,63454.0,52.0736,52.1398,52.0736,52.1398,63454.0
2016-08-31 15:20:00,70.81,70.91,70.79,70.87,82657.0,52.1325,52.2061,52.1177,52.1766,82657.0
2016-08-31 15:30:00,70.87,70.9,70.84,70.85,110671.0,52.1766,52.1987,52.1545,52.1619,110671.0
2016-08-31 15:40:00,70.85,70.87,70.77,70.78,123051.0,52.1619,52.1766,52.103,52.1104,123051.0
2016-08-31 15:50:00,70.78,70.84,70.76,70.8,198434.0,52.1104,52.1545,52.0957,52.1251,198434.0
2016-09-01 09:30:00,70.67,70.8,70.25,70.28,160267.0,52.0294,52.1251,51.7202,51.7423,160267.0
2016-09-01 09:40:00,70.27,70.33,70.19,70.25,68144.0,51.7349,51.7791,51.676,51.7202,68144.0
2016-09-01 09:50:00,70.26,70.26,69.85,70.04,207429.0,51.7275,51.7275,51.4257,51.5656,207429.0
2016-09-01 10:00:00,70.02,70.19,69.94,70.09,103700.0,51.5508,51.676,51.4919,51.6024,103700.0
2016-09-01 10:10:00,70.1,70.25,70.07,70.19,82127.0,51.6097,51.7202,51.5877,51.676,82127.0
2016-09-01 10:20:00,70.19,70.19,69.94,69.94,137822.0,51.676,51.676,51.4919,51.4919,137822.0
2016-09-01 10:30:00,69.95,69.98,69.85,69.89,89157.0,51.4993,51.5214,51.4257,51.4551,89157.0
2016-09-01 10:40:00,69.9,69.97,69.86,69.97,133177.0,51.4625,51.514,51.433,51.514,133177.0
2016-09-01 10:50:00,69.96,70.02,69.89,70.01,75320.0,51.5067,51.5508,51.4551,51.5435,75320.0
2016-09-01 11:00:00,70.01,70.04,69.91,69.94,69403.0,51.5435,51.5656,51.4699,51.4919,69403.0
2016-09-01 11:10:00,69.94,70.04,69.94,70.04,61554.0,51.4919,51.5656,51.4919,51.5656,61554.0
2016-09-01 11:20:00,70.04,70.06,69.94,69.94,117628.0,51.5656,51.5803,51.4919,51.4919,117628.0
2016-09-01 11:30:00,69.93,69.95,69.79,69.8,162383.0,51.4846,51.4993,51.3815,51.3889,162383.0
2016-09-01 11:40:00,69.8,69.84,69.67,69.81,192084.0,51.3889,51.4183,51.2932,51.3962,192084.0
2016-09-01 11:50:00,69.81,69.82,69.74,69.76,50391.0,51.3962,51.4036,51.3447,51.3594,50391.0
2016-09-01 12:00:00,69.76,69.82,69.75,69.76,66608.0,51.3594,51.4036,51.3521,51.3594,66608.0
2016-09-01 12:10:00,69.76,69.83,69.65,69.81,156063.0,51.3594,51.411,51.2784,51.3962,156063.0
2016-09-01 12:20:00,69.82,70.0,69.82,69.92,154758.0,51.4036,51.5361,51.4036,51.4772,154758.0
2016-09-01 12:30:00,69.91,70.09,69.91,70.07,47428.0,51.4699,51.6024,51.4699,51.5877,47428.0
2016-09-01 12:40:00,70.08,70.08,69.97,69.98,47133.0,51.595,51.595,51.514,51.5214,47133.0
2016-09-01 12:50:00,69.98,70.02,69.95,69.96,48967.0,51.5214,51.5508,51.4993,51.5067,48967.0
2016-09-01 13:00:00,69.97,70.0,69.92,69.97,47863.0,51.514,51.5361,51.4772,51.514,47863.0
2016-09-01 13:10:00,69.97,69.98,69.85,69.89,188854.0,51.514,51.5214,51.4257,51.4551,188854.0
2016-09-01 13:20:00,69.89,69.97,69.88,69.93,58602.0,51.4551,51.514,51.4478,51.4846,58602.0
2016-09-01 13:30:00,69.94,69.99,69.93,69.95,66870.0,51.4919,51.5288,51.4846,51.4993,66870.0
2016-09-01 13:40:00,69.96,69.96,69.89,69.94,53766.0,51.5067,51.5067,51.4551,51.4919,53766.0
2016-09-01 13:50:00,69.95,69.98,69.89,69.92,72142.0,51.4993,51.5214,51.4551,51.4772,72142.0
2016-09-01 14:00:00,69.92,70.0,69.9,69.99,83140.0,51.4772,51.5361,51.4625,51.5288,83140.0
2016-09-01 14:10:00,69.99,70.06,69.98,70.03,50860.0,51.5288,51.5803,51.5214,51.5582,50860.0
2016-09-01 14:20:00,70.03,70.13,70.01,70.11,34882.0,51.5582,51.6318,51.5435,51.6171,34882.0
2016-09-01 14:30:00,70.12,70.17,70.06,70.09,37952.0,51.6245,51.6613,51.5803,51.6024,37952.0
2016-09-01 14:40:00,70.1,70.19,70.09,70.13,54172.0,51.6097,51.676,51.6024,51.6318,54172.0
2016-09-01 14:50:00,70.14,70.19,70.1,70.16,37744.0,51.6392,51.676,51.6097,51.6539,37744.0
2016-09-01 15:00:00,70.17,70.19,70.02,70.04,40443.0,51.6613,51.676,51.5508,51.5656,40443.0
2016-09-01 15:10:00,70.03,70.06,70.0,70.03,105485.0,51.5582,51.5803,51.5361,51.5582,105485.0
2016-09-01 15:20:00,70.03,70.11,70.03,70.06,39737.0,51.5582,51.6171,51.5582,51.5803,39737.0
2016-09-01 15:30:00,70.06,70.06,69.99,70.03,138552.0,51.5803,51.5803,51.5288,51.5582,138552.0
2016-09-01 15:40:00,70.02,70.08,70.01,70.08,112271.0,51.5508,51.595,51.5435,51.595,112271.0
2016-09-01 15:50:00,70.08,70.1,70.04,70.07,211379.0,51.595,51.6097,51.5656,51.5877,211379.0
2016-09-02 09:30:00,70.47,71.01,70.45,70.99,79244.0,51.8821,52.2797,51.8674,52.265,79244.0
2016-09-02 09:40:00,70.98,71.12,70.92,71.1,73795.0,52.2576,52.3607,52.2134,52.346,73795.0
2016-09-02 09:50:00,71.1,71.11,71.0,71.07,44058.0,52.346,52.3533,52.2723,52.3239,44058.0
2016-09-02 10:00:00,71.06,71.06,70.84,70.88,84753.0,52.3165,52.3165,52.1545,52.184,84753.0
2016-09-02 10:10:00,70.89,70.98,70.75,70.97,46316.0,52.1914,52.2576,52.0883,52.2503,46316.0
2016-09-02 10:20:00,70.96,71.04,70.95,71.03,50528.0,52.2429,52.3018,52.2355,52.2944,50528.0
2016-09-02 10:30:00,71.03,71.03,70.89,70.94,62204.0,52.2944,52.2944,52.1914,52.2282,62204.0
2016-09-02 10:40:00,70.94,70.98,70.9,70.92,56630.0,52.2282,52.2576,52.1987,52.2134,56630.0
2016-09-02 10:50:00,70.92,70.96,70.83,70.84,41372.0,52.2134,52.2429,52.1472,52.1545,41372.0
2016-09-02 11:00:00,70.84,70.99,70.84,70.93,53428.0,52.1545,52.265,52.1545,52.2208,53428.0
2016-09-02 11:10:00,70.93,70.97,70.82,70.83,40214.0,52.2208,52.2503,52.1398,52.1472,40214.0
2016-09-02 11:20:00,70.84,70.85,70.75,70.8,59688.0,52.1545,52.1619,52.0883,52.1251,59688.0
2016-09-02 11:30:00,70.79,70.91,70.78,70.91,29004.0,52.1177,52.2061,52.1104,52.2061,29004.0
2016-09-02 11:40:00,70.92,70.92,70.84,70.86,24072.0,52.2134,52.2134,52.1545,52.1693,24072.0
2016-09-02 11:50:00,70.86,70.9,70.83,70.85,21503.0,52.1693,52.1987,52.1472,52.1619,21503.0
2016-09-02 12:00:00,70.86,70.86,70.74,70.75,21821.0,52.1693,52.1693,52.0809,52.0883,21821.0
2016-09-02 12:10:00,70.75,70.77,70.7,70.7,47657.0,52.0883,52.103,52.0515,52.0515,47657.0
2016-09-02 12:20:00,70.7,70.73,70.61,70.73,60508.0,52.0515,52.0736,51.9852,52.0736,60508.0
2016-09-02 12:30:00,70.73,70.85,70.73,70.84,25094.0,52.0736,52.1619,52.0736,52.1545,25094.0
2016-09-02 12:40:00,70.83,70.87,70.82,70.85,19974.0,52.1472,52.1766,52.1398,52.1619,19974.0
2016-09-02 12:50:00,70.85,70.91,70.79,70.8,15917.0,52.1619,52.2061,52.1177,52.1251,15917.0
2016-09-02 13:00:00,70.8,70.85,70.77,70.83,26431.0,52.1251,52.1619,52.103,52.1472,26431.0
2016-09-02 13:10:00,70.83,70.85,70.8,70.8,17683.0,52.1472,52.1619,52.1251,52.1251,17683.0
2016-09-02 13:20:00,70.8,70.82,70.77,70.78,16897.0,52.1251,52.1398,52.103,52.1104,16897.0
2016-09-02 13:30:00,70.78,70.79,70.65,70.66,45846.0,52.1104,52.1177,52.0147,52.022,45846.0
2016-09-02 13:40:00,70.66,70.77,70.66,70.72,27454.0,52.022,52.103,52.022,52.0662,27454.0
2016-09-02 13:50:00,70.73,70.76,70.7,70.73,21942.0,52.0736,52.0957,52.0515,52.0736,21942.0
2016-09-02 14:00:00,70.74,70.78,70.74,70.78,31813.0,52.0809,52.1104,52.0809,52.1104,31813.0
2016-09-02 14:10:00,70.78,70.78,70.72,70.76,30854.0,52.1104,52.1104,52.0662,52.0957,30854.0
2016-09-02 14:20:00,70.75,70.79,70.74,70.78,25736.0,52.0883,52.1177,52.0809,52.1104,25736.0
2016-09-02 14:30:00,70.78,70.8,70.73,70.77,39565.0,52.1104,52.1251,52.0736,52.103,39565.0
2016-09-02 14:40:00,70.77,70.82,70.74,70.78,23116.0,52.103,52.1398,52.0809,52.1104,23116.0
2016-09-02 14:50:00,70.78,70.84,70.77,70.83,26413.0,52.1104,52.1545,52.103,52.1472,26413.0
2016-09-02 15:00:00,70.82,70.85,70.78,70.81,29444.0,52.1398,52.1619,52.1104,52.1325,29444.0
2016-09-02 15:10:00,70.81,70.92,70.81,70.92,30631.0,52.1325,52.2134,52.1325,52.2134,30631.0
2016-09-02 15:20:00,70.91,70.93,70.87,70.92,36761.0,52.2061,52.2208,52.1766,52.2134,36761.0
2016-09-02 15:30:00,70.91,70.96,70.89,70.94,67416.0,52.2061,52.2429,52.1914,52.2282,67416.0
2016-09-02 15:40:00,70.93,70.99,70.89,70.91,108741.0,52.2208,52.265,52.1914,52.2061,108741.0
2016-09-02 15:50:00,70.91,70.99,70.9,70.93,240311.0,52.2061,52.265,52.1987,52.2208,240311.0
2016-09-06 09:30:00,71.04,71.33,70.95,71.01,71925.0,52.3018,52.5153,52.2355,52.2797,71925.0
2016-09-06 09:40:00,71.0,71.01,70.82,70.87,57979.0,52.2723,52.2797,52.1398,52.1766,57979.0
2016-09-06 09:50:00,70.87,70.88,70.7,70.79,112116.0,52.1766,52.184,52.0515,52.1177,112116.0
2016-09-06 10:00:00,70.78,70.82,70.67,70.78,124395.0,52.1104,52.1398,52.0294,52.1104,124395.0
2016-09-06 10:10:00,70.77,70.81,70.52,70.55,100260.0,52.103,52.1325,51.919,51.941,100260.0
2016-09-06 10:20:00,70.54,70.59,70.36,70.39,116145.0,51.9337,51.9705,51.8012,51.8232,116145.0
2016-09-06 10:30:00,70.39,70.5,70.38,70.46,87860.0,51.8232,51.9042,51.8159,51.8748,87860.0
2016-09-06 10:40:00,70.46,70.54,70.4,70.45,88869.0,51.8748,51.9337,51.8306,51.8674,88869.0
2016-09-06 10:50:00,70.46,70.52,70.39,70.46,111124.0,51.8748,51.919,51.8232,51.8748,111124.0
2016-09-06 11:00:00,70.47,70.52,70.45,70.49,33406.0,51.8821,51.919,51.8674,51.8969,33406.0
2016-09-06 11:10:00,70.49,70.52,70.42,70.46,108609.0,51.8969,51.919,51.8453,51.8748,108609.0
2016-09-06 11:20:00,70.47,70.49,70.43,70.43,234777.0,51.8821,51.8969,51.8527,51.8527,234777.0
2016-09-06 11:30:00,70.44,70.58,70.41,70.58,41377.0,51.8601,51.9631,51.838,51.9631,41377.0
2016-09-06 11:40:00,70.57,70.64,70.56,70.62,41993.0,51.9558,52.0073,51.9484,51.9926,41993.0
2016-09-06 11:50:00,70.62,70.68,70.61,70.63,24847.0,51.9926,52.0368,51.9852,51.9999,24847.0
2016-09-06 12:00:00,70.63,70.67,70.61,70.63,32225.0,51.9999,52.0294,51.9852,51.9999,32225.0
2016-09-06 12:10:00,70.63,70.72,70.63,70.7,34874.0,51.9999,52.0662,51.9999,52.0515,34874.0
2016-09-06 12:20:00,70.7,70.73,70.61,70.62,120804.0,52.0515,52.0736,51.9852,51.9926,120804.0
2016-09-06 12:30:00,70.63,70.68,70.61,70.64,135880.0,51.9999,52.0368,51.9852,52.0073,135880.0
2016-09-06 12:40:00,70.65,70.65,70.58,70.62,81855.0,52.0147,52.0147,51.9631,51.9926,81855.0
2016-09-06 12:50:00,70.61,70.68,70.6,70.66,77308.0,51.9852,52.0368,51.9779,52.022,77308.0
2016-09-06 13:00:00,70.67,70.68,70.63,70.68,18183.0,52.0294,52.0368,51.9999,52.0368,18183.0
2016-09-06 13:10:00,70.69,70.71,70.67,70.69,26663.0,52.0441,52.0588,52.0294,52.0441,26663.0
2016-09-06 13:20:00,70.69,70.71,70.67,70.68,28767.0,52.0441,52.0588,52.0294,52.0368,28767.0
2016-09-06 13:30:00,70.68,70.69,70.64,70.65,27738.0,52.0368,52.0441,52.0073,52.0147,27738.0
2016-09-06 13:40:00,70.65,70.65,70.61,70.61,34580.0,52.0147,52.0147,51.9852,51.9852,34580.0
2016-09-06 13:50:00,70.61,70.62,70.55,70.58,35067.0,51.9852,51.9926,51.941,51.9631,35067.0
2016-09-06 14:00:00,70.58,70.61,70.58,70.59,24839.0,51.9631,51.9852,51.9631,51.9705,24839.0
2016-09-06 14:10:00,70.6,70.65,70.59,70.65,31766.0,51.9779,52.0147,51.9705,52.0147,31766.0
2016-09-06 14:20:00,70.65,70.7,70.64,70.67,27911.0,52.0147,52.0515,52.0073,52.0294,27911.0
2016-09-06 14:30:00,70.66,70.72,70.66,70.7,28517.0,52.022,52.0662,52.022,52.0515,28517.0
2016-09-06 14:40:00,70.7,70.71,70.64,70.66,27570.0,52.0515,52.0588,52.0073,52.022,27570.0
2016-09-06 14:50:00,70.66,70.69,70.65,70.69,26123.0,52.022,52.0441,52.0147,52.0441,26123.0
2016-09-06 15:00:00,70.69,70.73,70.67,70.73,32446.0,52.0441,52.0736,52.0294,52.0736,32446.0
2016-09-06 15:10:00,70.73,70.78,70.72,70.78,47272.0,52.0736,52.1104,52.0662,52.1104,47272.0
2016-09-06 15:20:00,70.77,70.83,70.75,70.83,42445.0,52.103,52.1472,52.0883,52.1472,42445.0
2016-09-06 15:30:00,70.83,70.85,70.78,70.8,83514.0,52.1472,52.1619,52.1104,52.1251,83514.0
2016-09-06 15:40:00,70.8,70.86,70.8,70.81,83789.0,52.1251,52.1693,52.1251,52.1325,83789.0
2016-09-06 15:50:00,70.81,70.88,70.79,70.87,171412.0,52.1325,52.184,52.1177,52.1766,171412.0
2016-09-07 09:30:00,70.53,70.64,69.32,69.72,325991.0,51.9263,52.0073,51.0355,51.33,325991.0
2016-09-07 09:40:00,69.71,69.92,69.28,69.36,207414.0,51.3226,51.4772,51.006,51.0649,207414.0
2016-09-07 09:50:00,69.36,69.49,69.14,69.38,239840.0,51.0649,51.1606,50.903,51.0797,239840.0
2016-09-07 10:00:00,69.37,69.4,68.97,69.02,269912.0,51.0723,51.0944,50.7778,50.8146,269912.0
2016-09-07 10:10:00,69.03,69.13,68.94,68.97,157355.0,50.822,50.8956,50.7557,50.7778,157355.0
2016-09-07 10:20:00,68.98,69.01,68.92,68.94,163204.0,50.7852,50.8072,50.741,50.7557,163204.0
2016-09-07 10:30:00,68.94,68.98,68.89,68.94,181634.0,50.7557,50.7852,50.7189,50.7557,181634.0
2016-09-07 10:40:00,68.95,68.97,68.86,68.94,136327.0,50.7631,50.7778,50.6968,50.7557,136327.0
2016-09-07 10:50:00,68.93,68.94,68.8,68.89,182399.0,50.7483,50.7557,50.6526,50.7189,182399.0
2016-09-07 11:00:00,68.9,68.97,68.84,68.89,104775.0,50.7263,50.7778,50.6821,50.7189,104775.0
2016-09-07 11:10:00,68.89,68.89,68.66,68.67,132130.0,50.7189,50.7189,50.5496,50.5569,132130.0
2016-09-07 11:20:00,68.67,68.68,68.43,68.47,162883.0,50.5569,50.5643,50.3802,50.4097,162883.0
2016-09-07 11:30:00,68.47,68.48,68.32,68.32,115974.0,50.4097,50.417,50.2992,50.2992,115974.0
2016-09-07 11:40:00,68.33,68.36,68.24,68.27,178102.0,50.3066,50.3287,50.2404,50.2624,178102.0
2016-09-07 11:50:00,68.27,68.33,68.17,68.26,149523.0,50.2624,50.3066,50.1888,50.2551,149523.0
2016-09-07 12:00:00,68.27,68.33,68.25,68.27,82185.0,50.2624,50.3066,50.2477,50.2624,82185.0
2016-09-07 12:10:00,68.27,68.27,68.19,68.2,65690.0,50.2624,50.2624,50.2035,50.2109,65690.0
2016-09-07 12:20:00,68.2,68.21,68.06,68.1,112670.0,50.2109,50.2183,50.1078,50.1373,112670.0
2016-09-07 12:30:00,68.1,68.18,68.08,68.13,77640.0,50.1373,50.1962,50.1226,50.1594,77640.0
2016-09-07 12:40:00,68.13,68.23,68.13,68.15,96203.0,50.1594,50.233,50.1594,50.1741,96203.0
2016-09-07 12:50:00,68.15,68.19,68.09,68.11,66435.0,50.1741,50.2035,50.1299,50.1446,66435.0
2016-09-07 13:00:00,68.11,68.23,68.1,68.19,113451.0,50.1446,50.233,50.1373,50.2035,113451.0
2016-09-07 13:10:00,68.19,68.23,68.15,68.23,71414.0,50.2035,50.233,50.1741,50.233,71414.0
2016-09-07 13:20:00,68.23,68.24,68.12,68.17,162914.0,50.233,50.2404,50.152,50.1888,162914.0
2016-09-07 13:30:00,68.17,68.2,68.03,68.03,114228.0,50.1888,50.2109,50.0857,50.0857,114228.0
2016-09-07 13:40:00,68.03,68.04,67.84,67.85,146233.0,50.0857,50.0931,49.9459,49.9532,146233.0
2016-09-07 13:50:00,67.85,67.92,67.61,67.85,285966.0,49.9532,50.0048,49.7765,49.9532,285966.0
2016-09-07 14:00:00,67.86,68.04,67.85,67.98,197608.0,49.9606,50.0931,49.9532,50.0489,197608.0
2016-09-07 14:10:00,67.97,67.99,67.8,67.89,120133.0,50.0416,50.0563,49.9164,49.9827,120133.0
2016-09-07 14:20:00,67.9,68.05,67.9,68.04,67667.0,49.99,50.1005,49.99,50.0931,67667.0
2016-09-07 14:30:00,68.03,68.07,67.94,68.01,95466.0,50.0857,50.1152,50.0195,50.071,95466.0
2016-09-07 14:40:00,68.02,68.15,68.01,68.14,117470.0,50.0784,50.1741,50.071,50.1667,117470.0
2016-09-07 14:50:00,68.14,68.18,68.08,68.18,103873.0,50.1667,50.1962,50.1226,50.1962,103873.0
2016-09-07 15:00:00,68.19,68.21,67.97,67.97,113380.0,50.2035,50.2183,50.0416,50.0416,113380.0
2016-09-07 15:10:00,67.97,68.01,67.92,68.01,134751.0,50.0416,50.071,50.0048,50.071,134751.0
2016-09-07 15:20:00,68.01,68.01,67.9,67.91,132738.0,50.071,50.071,49.99,49.9974,132738.0
2016-09-07 15:30:00,67.91,67.93,67.83,67.83,131916.0,49.9974,50.0121,49.9385,49.9385,131916.0
2016-09-07 15:40:00,67.83,67.88,67.79,67.85,254739.0,49.9385,49.9753,49.909,49.9532,254739.0
2016-09-07 15:50:00,67.84,67.87,67.79,67.84,397268.0,49.9459,49.9679,49.909,49.9459,397268.0
2016-09-08 09:30:00,67.6,67.76,67.31,67.43,128539.0,49.7692,49.887,49.5557,49.644,128539.0
2016-09-08 09:40:00,67.45,67.77,67.4,67.76,110287.0,49.6587,49.8943,49.6219,49.887,110287.0
2016-09-08 09:50:00,67.75,68.07,67.75,67.95,169163.0,49.8796,50.1152,49.8796,50.0268,169163.0
2016-09-08 10:00:00,67.94,68.06,67.9,68.02,193935.0,50.0195,50.1078,49.99,50.0784,193935.0
2016-09-08 10:10:00,68.01,68.02,67.81,67.93,161779.0,50.071,50.0784,49.9238,50.0121,161779.0
2016-09-08 10:20:00,67.93,67.94,67.8,67.81,72628.0,50.0121,50.0195,49.9164,49.9238,72628.0
2016-09-08 10:30:00,67.81,67.81,67.64,67.73,154208.0,49.9238,49.9238,49.7986,49.8649,154208.0
2016-09-08 10:40:00,67.73,67.8,67.65,67.68,74707.0,49.8649,49.9164,49.806,49.8281,74707.0
2016-09-08 10:50:00,67.67,67.71,67.65,67.71,78474.0,49.8207,49.8501,49.806,49.8501,78474.0
2016-09-08 11:00:00,67.72,67.86,67.62,67.86,124656.0,49.8575,49.9606,49.7839,49.9606,124656.0
2016-09-08 11:10:00,67.86,67.86,67.73,67.74,92938.0,49.9606,49.9606,49.8649,49.8722,92938.0
2016-09-08 11:20:00,67.75,67.79,67.71,67.72,91630.0,49.8796,49.909,49.8501,49.8575,91630.0
2016-09-08 11:30:00,67.72,67.74,67.61,67.68,78858.0,49.8575,49.8722,49.7765,49.8281,78858.0
2016-09-08 11:40:00,67.68,67.7,67.6,67.7,71722.0,49.8281,49.8428,49.7692,49.8428,71722.0
2016-09-08 11:50:00,67.7,67.71,67.59,67.62,61612.0,49.8428,49.8501,49.7618,49.7839,61612.0
2016-09-08 12:00:00,67.62,67.72,67.58,67.69,89180.0,49.7839,49.8575,49.7544,49.8354,89180.0
2016-09-08 12:10:00,67.69,67.69,67.54,67.56,46310.0,49.8354,49.8354,49.725,49.7397,46310.0
2016-09-08 12:20:00,67.56,67.57,67.48,67.5,78819.0,49.7397,49.7471,49.6808,49.6955,78819.0
2016-09-08 12:30:00,67.5,67.56,67.42,67.56,59439.0,49.6955,49.7397,49.6366,49.7397,59439.0
2016-09-08 12:40:00,67.55,67.58,67.52,67.56,38896.0,49.7324,49.7544,49.7103,49.7397,38896.0
2016-09-08 12:50:00,67.56,67.56,67.49,67.52,68489.0,49.7397,49.7397,49.6882,49.7103,68489.0
2016-09-08 13:00:00,67.52,67.55,67.47,67.48,50868.0,49.7103,49.7324,49.6735,49.6808,50868.0
2016-09-08 13:10:00,67.48,67.56,67.45,67.56,43553.0,49.6808,49.7397,49.6587,49.7397,43553.0
2016-09-08 13:20:00,67.55,67.56,67.52,67.53,30762.0,49.7324,49.7397,49.7103,49.7176,30762.0
2016-09-08 13:30:00,67.52,67.53,67.45,67.46,58441.0,49.7103,49.7176,49.6587,49.6661,58441.0
2016-09-08 13:40:00,67.45,67.46,67.35,67.38,103494.0,49.6587,49.6661,49.5851,49.6072,103494.0
2016-09-08 13:50:00,67.37,67.5,67.36,67.45,53560.0,49.5998,49.6955,49.5925,49.6587,53560.0
2016-09-08 14:00:00,67.45,67.46,67.4,67.41,54114.0,49.6587,49.6661,49.6219,49.6293,54114.0
2016-09-08 14:10:00,67.4,67.44,67.37,67.4,47948.0,49.6219,49.6514,49.5998,49.6219,47948.0
2016-09-08 14:20:00,67.4,67.54,67.39,67.52,59662.0,49.6219,49.725,49.6146,49.7103,59662.0
2016-09-08 14:30:00,67.52,67.59,67.5,67.51,66337.0,49.7103,49.7618,49.6955,49.7029,66337.0
2016-09-08 14:40:00,67.52,67.53,67.4,67.51,74752.0,49.7103,49.7176,49.6219,49.7029,74752.0
2016-09-08 14:50:00,67.51,67.53,67.46,67.51,44943.0,49.7029,49.7176,49.6661,49.7029,44943.0
2016-09-08 15:00:00,67.5,67.5,67.41,67.41,55633.0,49.6955,49.6955,49.6293,49.6293,55633.0
2016-09-08 15:10:00,67.41,67.48,67.41,67.45,65782.0,49.6293,49.6808,49.6293,49.6587,65782.0
2016-09-08 15:20:00,67.44,67.48,67.41,67.42,69631.0,49.6514,49.6808,49.6293,49.6366,69631.0
2016-09-08 15:30:00,67.42,67.5,67.37,67.5,118309.0,49.6366,49.6955,49.5998,49.6955,118309.0
2016-09-08 15:40:00,67.5,67.53,67.48,67.5,147530.0,49.6955,49.7176,49.6808,49.6955,147530.0
2016-09-08 15:50:00,67.5,67.51,67.43,67.45,233689.0,49.6955,49.7029,49.644,49.6587,233689.0
2016-09-09 09:30:00,66.95,66.98,65.79,66.18,360011.0,49.2906,49.3127,48.4366,48.7237,360011.0
2016-09-09 09:40:00,66.16,66.18,65.95,65.95,294515.0,48.709,48.7237,48.5544,48.5544,294515.0
2016-09-09 09:50:00,65.95,66.1,65.94,65.98,235979.0,48.5544,48.6648,48.547,48.5765,235979.0
2016-09-09 10:00:00,65.99,66.05,65.88,66.02,213009.0,48.5838,48.628,48.5028,48.6059,213009.0
2016-09-09 10:10:00,66.02,66.16,65.97,66.03,180657.0,48.6059,48.709,48.5691,48.6133,180657.0
2016-09-09 10:20:00,66.02,66.16,65.95,66.06,103971.0,48.6059,48.709,48.5544,48.6354,103971.0
2016-09-09 10:30:00,66.06,66.07,65.83,65.89,150760.0,48.6354,48.6427,48.466,48.5102,150760.0
2016-09-09 10:40:00,65.89,65.91,65.73,65.73,216618.0,48.5102,48.5249,48.3924,48.3924,216618.0
2016-09-09 10:50:00,65.73,65.78,65.71,65.74,233157.0,48.3924,48.4292,48.3777,48.3998,233157.0
2016-09-09 11:00:00,65.74,65.77,65.67,65.72,154408.0,48.3998,48.4219,48.3482,48.3851,154408.0
2016-09-09 11:10:00,65.73,65.74,65.67,65.7,125859.0,48.3924,48.3998,48.3482,48.3703,125859.0
2016-09-09 11:20:00,65.7,65.92,65.7,65.91,147172.0,48.3703,48.5323,48.3703,48.5249,147172.0
2016-09-09 11:30:00,65.9,65.98,65.83,65.97,81303.0,48.5176,48.5765,48.466,48.5691,81303.0
2016-09-09 11:40:00,65.98,66.01,65.92,65.99,86480.0,48.5765,48.5986,48.5323,48.5838,86480.0
2016-09-09 11:50:00,66.01,66.01,65.79,65.8,144622.0,48.5986,48.5986,48.4366,48.4439,144622.0
2016-09-09 12:00:00,65.8,65.81,65.72,65.74,81492.0,48.4439,48.4513,48.3851,48.3998,81492.0
2016-09-09 12:10:00,65.75,65.81,65.69,65.7,91768.0,48.4071,48.4513,48.363,48.3703,91768.0
2016-09-09 12:20:00,65.69,65.8,65.68,65.71,57490.0,48.363,48.4439,48.3556,48.3777,57490.0
2016-09-09 12:30:00,65.71,65.71,65.61,65.67,86258.0,48.3777,48.3777,48.3041,48.3482,86258.0
2016-09-09 12:40:00,65.67,65.77,65.67,65.76,53038.0,48.3482,48.4219,48.3482,48.4145,53038.0
2016-09-09 12:50:00,65.77,65.83,65.73,65.81,69410.0,48.4219,48.466,48.3924,48.4513,69410.0
2016-09-09 13:00:00,65.81,65.83,65.71,65.77,57452.0,48.4513,48.466,48.3777,48.4219,57452.0
2016-09-09 13:10:00,65.77,65.77,65.64,65.65,66666.0,48.4219,48.4219,48.3262,48.3335,66666.0
2016-09-09 13:20:00,65.65,65.72,65.63,65.72,52269.0,48.3335,48.3851,48.3188,48.3851,52269.0
2016-09-09 13:30:00,65.72,65.72,65.53,65.56,73210.0,48.3851,48.3851,48.2452,48.2673,73210.0
2016-09-09 13:40:00,65.57,65.57,65.45,65.46,78504.0,48.2746,48.2746,48.1863,48.1936,78504.0
2016-09-09 13:50:00,65.45,65.55,65.38,65.46,129332.0,48.1863,48.2599,48.1347,48.1936,129332.0
2016-09-09 14:00:00,65.47,65.48,65.34,65.37,82069.0,48.201,48.2084,48.1053,48.1274,82069.0
2016-09-09 14:10:00,65.37,65.43,65.33,65.42,67922.0,48.1274,48.1715,48.0979,48.1642,67922.0
2016-09-09 14:20:00,65.43,65.45,65.37,65.42,79027.0,48.1715,48.1863,48.1274,48.1642,79027.0
2016-09-09 14:30:00,65.41,65.46,65.34,65.45,88931.0,48.1568,48.1936,48.1053,48.1863,88931.0
2016-09-09 14:40:00,65.44,65.46,65.2,65.23,99191.0,48.1789,48.1936,48.0022,48.0243,99191.0
2016-09-09 14:50:00,65.22,65.4,65.22,65.34,147955.0,48.0169,48.1495,48.0169,48.1053,147955.0
2016-09-09 15:00:00,65.34,65.49,65.33,65.47,137536.0,48.1053,48.2157,48.0979,48.201,137536.0
2016-09-09 15:10:00,65.47,65.51,65.38,65.48,92610.0,48.201,48.2304,48.1347,48.2084,92610.0
2016-09-09 15:20:00,65.48,65.56,65.46,65.51,98406.0,48.2084,48.2673,48.1936,48.2304,98406.0
2016-09-09 15:30:00,65.52,65.52,65.33,65.38,167685.0,48.2378,48.2378,48.0979,48.1347,167685.0
2016-09-09 15:40:00,65.38,65.4,65.14,65.19,253246.0,48.1347,48.1495,47.958,47.9948,253246.0
2016-09-09 15:50:00,65.19,65.24,65.05,65.05,331082.0,47.9948,48.0317,47.8918,47.8918,331082.0
2016-09-12 09:30:00,65.0,65.43,65.0,65.41,146275.0,47.855,48.1715,47.855,48.1568,146275.0
2016-09-12 09:40:00,65.4,65.61,65.32,65.46,103267.0,48.1495,48.3041,48.0906,48.1936,103267.0
2016-09-12 09:50:00,65.44,65.83,65.34,65.77,173377.0,48.1789,48.466,48.1053,48.4219,173377.0
2016-09-12 10:00:00,65.76,65.9,65.7,65.82,148721.0,48.4145,48.5176,48.3703,48.4587,148721.0
2016-09-12 10:10:00,65.82,65.95,65.74,65.95,119241.0,48.4587,48.5544,48.3998,48.5544,119241.0
2016-09-12 10:20:00,65.94,65.96,65.79,65.88,86658.0,48.547,48.5617,48.4366,48.5028,86658.0
2016-09-12 10:30:00,65.88,65.89,65.67,65.69,80521.0,48.5028,48.5102,48.3482,48.363,80521.0
2016-09-12 10:40:00,65.69,65.73,65.58,65.59,69462.0,48.363,48.3924,48.282,48.2893,69462.0
2016-09-12 10:50:00,65.59,65.72,65.55,65.68,80640.0,48.2893,48.3851,48.2599,48.3556,80640.0
2016-09-12 11:00:00,65.69,65.69,65.51,65.52,51930.0,48.363,48.363,48.2304,48.2378,51930.0
2016-09-12 11:10:00,65.52,65.54,65.42,65.51,68737.0,48.2378,48.2525,48.1642,48.2304,68737.0
2016-09-12 11:20:00,65.51,65.57,65.44,65.47,53759.0,48.2304,48.2746,48.1789,48.201,53759.0
2016-09-12 11:30:00,65.47,65.73,65.43,65.73,86828.0,48.201,48.3924,48.1715,48.3924,86828.0
2016-09-12 11:40:00,65.72,65.82,65.69,65.79,60671.0,48.3851,48.4587,48.363,48.4366,60671.0
2016-09-12 11:50:00,65.78,65.78,65.65,65.73,69430.0,48.4292,48.4292,48.3335,48.3924,69430.0
2016-09-12 12:00:00,65.73,65.73,65.63,65.72,42385.0,48.3924,48.3924,48.3188,48.3851,42385.0
2016-09-12 12:10:00,65.71,65.76,65.67,65.76,38299.0,48.3777,48.4145,48.3482,48.4145,38299.0
2016-09-12 12:20:00,65.75,65.77,65.69,65.77,43057.0,48.4071,48.4219,48.363,48.4219,43057.0
2016-09-12 12:30:00,65.78,65.82,65.71,65.72,35266.0,48.4292,48.4587,48.3777,48.3851,35266.0
2016-09-12 12:40:00,65.72,65.81,65.69,65.8,118191.0,48.3851,48.4513,48.363,48.4439,118191.0
2016-09-12 12:50:00,65.8,65.96,65.79,65.91,49459.0,48.4439,48.5617,48.4366,48.5249,49459.0
2016-09-12 13:00:00,65.91,65.96,65.89,65.94,41136.0,48.5249,48.5617,48.5102,48.547,41136.0
2016-09-12 13:10:00,65.94,66.17,65.93,66.02,71185.0,48.547,48.7164,48.5397,48.6059,71185.0
2016-09-12 13:20:00,66.02,66.08,65.89,65.9,54463.0,48.6059,48.6501,48.5102,48.5176,54463.0
2016-09-12 13:30:00,65.92,66.01,65.82,65.97,54262.0,48.5323,48.5986,48.4587,48.5691,54262.0
2016-09-12 13:40:00,65.98,66.11,65.84,66.11,65634.0,48.5765,48.6722,48.4734,48.6722,65634.0
2016-09-12 13:50:00,66.1,66.2,66.02,66.16,63718.0,48.6648,48.7384,48.6059,48.709,63718.0
2016-09-12 14:00:00,66.15,66.25,66.08,66.16,89444.0,48.7016,48.7753,48.6501,48.709,89444.0
2016-09-12 14:10:00,66.16,66.32,66.13,66.31,57285.0,48.709,48.8268,48.6869,48.8194,57285.0
2016-09-12 14:20:00,66.31,66.35,66.27,66.29,58515.0,48.8194,48.8489,48.79,48.8047,58515.0
2016-09-12 14:30:00,66.3,66.4,66.23,66.38,69137.0,48.8121,48.8857,48.7605,48.871,69137.0
2016-09-12 14:40:00,66.39,66.42,66.28,66.32,62158.0,48.8783,48.9004,48.7973,48.8268,62158.0
2016-09-12 14:50:00,66.31,66.32,66.19,66.22,82909.0,48.8194,48.8268,48.7311,48.7532,82909.0
2016-09-12 15:00:00,66.22,66.34,66.21,66.32,81072.0,48.7532,48.8415,48.7458,48.8268,81072.0
2016-09-12 15:10:00,66.32,66.33,66.21,66.24,75448.0,48.8268,48.8342,48.7458,48.7679,75448.0
2016-09-12 15:20:00,66.24,66.39,66.22,66.38,89835.0,48.7679,48.8783,48.7532,48.871,89835.0
2016-09-12 15:30:00,66.37,66.38,66.26,66.32,121284.0,48.8636,48.871,48.7826,48.8268,121284.0
2016-09-12 15:40:00,66.32,66.42,66.3,66.34,212451.0,48.8268,48.9004,48.8121,48.8415,212451.0
2016-09-12 15:50:00,66.34,66.36,66.23,66.28,400898.0,48.8415,48.8562,48.7605,48.7973,400898.0
2016-09-13 09:30:00,66.49,66.49,65.89,66.43,96887.0,48.9519,48.9519,48.5102,48.9078,96887.0
2016-09-13 09:40:00,66.45,66.53,66.27,66.32,70859.0,48.9225,48.9814,48.79,48.8268,70859.0
2016-09-13 09:50:00,66.32,66.43,66.29,66.31,88161.0,48.8268,48.9078,48.8047,48.8194,88161.0
2016-09-13 10:00:00,66.29,66.4,66.18,66.18,65893.0,48.8047,48.8857,48.7237,48.7237,65893.0
2016-09-13 10:10:00,66.18,66.27,66.08,66.08,88217.0,48.7237,48.79,48.6501,48.6501,88217.0
2016-09-13 10:20:00,66.09,66.15,65.94,66.14,120065.0,48.6575,48.7016,48.547,48.6943,120065.0
2016-09-13 10:30:00,66.13,66.27,66.1,66.16,105524.0,48.6869,48.79,48.6648,48.709,105524.0
2016-09-13 10:40:00,66.17,66.24,66.1,66.13,45138.0,48.7164,48.7679,48.6648,48.6869,45138.0
2016-09-13 10:50:00,66.13,66.13,66.02,66.05,61715.0,48.6869,48.6869,48.6059,48.628,61715.0
2016-09-13 11:00:00,66.05,66.08,66.03,66.07,47457.0,48.628,48.6501,48.6133,48.6427,47457.0
2016-09-13 11:10:00,66.07,66.07,65.98,66.05,54186.0,48.6427,48.6427,48.5765,48.628,54186.0
2016-09-13 11:20:00,66.04,66.14,66.02,66.1,54030.0,48.6206,48.6943,48.6059,48.6648,54030.0
2016-09-13 11:30:00,66.09,66.1,65.97,66.06,42668.0,48.6575,48.6648,48.5691,48.6354,42668.0
2016-09-13 11:40:00,66.05,66.19,66.03,66.12,48792.0,48.628,48.7311,48.6133,48.6795,48792.0
2016-09-13 11:50:00,66.12,66.17,66.01,66.03,76217.0,48.6795,48.7164,48.5986,48.6133,76217.0
2016-09-13 12:00:00,66.04,66.16,66.03,66.14,87263.0,48.6206,48.709,48.6133,48.6943,87263.0
2016-09-13 12:10:00,66.14,66.19,66.12,66.12,50187.0,48.6943,48.7311,48.6795,48.6795,50187.0
2016-09-13 12:20:00,66.13,66.16,65.97,66.0,32407.0,48.6869,48.709,48.5691,48.5912,32407.0
2016-09-13 12:30:00,65.99,66.02,65.92,66.02,36584.0,48.5838,48.6059,48.5323,48.6059,36584.0
2016-09-13 12:40:00,66.01,66.01,65.82,65.84,31765.0,48.5986,48.5986,48.4587,48.4734,31765.0
2016-09-13 12:50:00,65.84,65.84,65.66,65.72,45791.0,48.4734,48.4734,48.3409,48.3851,45791.0
2016-09-13 13:00:00,65.72,65.73,65.55,65.7,102788.0,48.3851,48.3924,48.2599,48.3703,102788.0
2016-09-13 13:10:00,65.69,65.95,65.67,65.95,45288.0,48.363,48.5544,48.3482,48.5544,45288.0
2016-09-13 13:20:00,65.95,66.03,65.88,65.99,38751.0,48.5544,48.6133,48.5028,48.5838,38751.0
2016-09-13 13:30:00,65.99,66.07,65.88,65.98,67646.0,48.5838,48.6427,48.5028,48.5765,67646.0
2016-09-13 13:40:00,65.98,66.03,65.88,65.91,37257.0,48.5765,48.6133,48.5028,48.5249,37257.0
2016-09-13 13:50:00,65.9,65.91,65.76,65.83,32153.0,48.5176,48.5249,48.4145,48.466,32153.0
2016-09-13 14:00:00,65.82,65.87,65.75,65.84,54450.0,48.4587,48.4955,48.4071,48.4734,54450.0
2016-09-13 14:10:00,65.84,65.84,65.72,65.77,46400.0,48.4734,48.4734,48.3851,48.4219,46400.0
2016-09-13 14:20:00,65.77,65.83,65.72,65.76,45772.0,48.4219,48.466,48.3851,48.4145,45772.0
2016-09-13 14:30:00,65.75,65.78,65.67,65.76,55790.0,48.4071,48.4292,48.3482,48.4145,55790.0
2016-09-13 14:40:00,65.76,65.83,65.72,65.8,55267.0,48.4145,48.466,48.3851,48.4439,55267.0
2016-09-13 14:50:00,65.8,65.84,65.73,65.73,43804.0,48.4439,48.4734,48.3924,48.3924,43804.0
2016-09-13 15:00:00,65.72,65.76,65.7,65.7,67345.0,48.3851,48.4145,48.3703,48.3703,67345.0
2016-09-13 15:10:00,65.7,65.79,65.59,65.76,70228.0,48.3703,48.4366,48.2893,48.4145,70228.0
2016-09-13 15:20:00,65.77,65.82,65.72,65.77,78953.0,48.4219,48.4587,48.3851,48.4219,78953.0
2016-09-13 15:30:00,65.77,65.85,65.75,65.8,95388.0,48.4219,48.4808,48.4071,48.4439,95388.0
2016-09-13 15:40:00,65.8,65.8,65.57,65.65,181297.0,48.4439,48.4439,48.2746,48.3335,181297.0
2016-09-13 15:50:00,65.65,65.82,65.6,65.6,359354.0,48.3335,48.4587,48.2967,48.2967,359354.0
2016-09-14 09:30:00,65.81,65.94,65.54,65.58,63929.0,48.4513,48.547,48.2525,48.282,63929.0
2016-09-14 09:40:00,65.59,65.75,65.51,65.72,42854.0,48.2893,48.4071,48.2304,48.3851,42854.0
2016-09-14 09:50:00,65.72,65.81,65.57,65.57,68635.0,48.3851,48.4513,48.2746,48.2746,68635.0
2016-09-14 10:00:00,65.55,65.7,65.53,65.56,60590.0,48.2599,48.3703,48.2452,48.2673,60590.0
2016-09-14 10:10:00,65.56,65.77,65.54,65.67,53556.0,48.2673,48.4219,48.2525,48.3482,53556.0
2016-09-14 10:20:00,65.66,65.92,65.65,65.89,55975.0,48.3409,48.5323,48.3335,48.5102,55975.0
2016-09-14 10:30:00,65.9,66.01,65.89,65.9,89260.0,48.5176,48.5986,48.5102,48.5176,89260.0
2016-09-14 10:40:00,65.91,65.91,65.8,65.8,55454.0,48.5249,48.5249,48.4439,48.4439,55454.0
2016-09-14 10:50:00,65.8,65.84,65.71,65.74,52630.0,48.4439,48.4734,48.3777,48.3998,52630.0
2016-09-14 11:00:00,65.74,65.87,65.74,65.74,89234.0,48.3998,48.4955,48.3998,48.3998,89234.0
2016-09-14 11:10:00,65.75,65.75,65.61,65.62,39003.0,48.4071,48.4071,48.3041,48.3114,39003.0
2016-09-14 11:20:00,65.62,65.77,65.62,65.7,72283.0,48.3114,48.4219,48.3114,48.3703,72283.0
2016-09-14 11:30:00,65.7,65.7,65.55,65.67,59782.0,48.3703,48.3703,48.2599,48.3482,59782.0
2016-09-14 11:40:00,65.67,65.75,65.62,65.71,85654.0,48.3482,48.4071,48.3114,48.3777,85654.0
2016-09-14 11:50:00,65.71,65.8,65.7,65.79,47849.0,48.3777,48.4439,48.3703,48.4366,47849.0
2016-09-14 12:00:00,65.79,65.81,65.63,65.65,63078.0,48.4366,48.4513,48.3188,48.3335,63078.0
2016-09-14 12:10:00,65.65,65.74,65.63,65.71,51215.0,48.3335,48.3998,48.3188,48.3777,51215.0
2016-09-14 12:20:00,65.71,65.73,65.62,65.63,24826.0,48.3777,48.3924,48.3114,48.3188,24826.0
2016-09-14 12:30:00,65.64,65.68,65.6,65.6,30772.0,48.3262,48.3556,48.2967,48.2967,30772.0
2016-09-14 12:40:00,65.59,65.65,65.56,65.64,32456.0,48.2893,48.3335,48.2673,48.3262,32456.0
2016-09-14 12:50:00,65.64,65.71,65.63,65.67,25905.0,48.3262,48.3777,48.3188,48.3482,25905.0
2016-09-14 13:00:00,65.66,65.68,65.61,65.66,17991.0,48.3409,48.3556,48.3041,48.3409,17991.0
2016-09-14 13:10:00,65.65,65.67,65.61,65.64,22950.0,48.3335,48.3482,48.3041,48.3262,22950.0
2016-09-14 13:20:00,65.63,65.66,65.56,65.6,23065.0,48.3188,48.3409,48.2673,48.2967,23065.0
2016-09-14 13:30:00,65.59,65.66,65.58,65.65,31715.0,48.2893,48.3409,48.282,48.3335,31715.0
2016-09-14 13:40:00,65.65,65.66,65.55,65.55,36889.0,48.3335,48.3409,48.2599,48.2599,36889.0
2016-09-14 13:50:00,65.55,65.6,65.52,65.57,25907.0,48.2599,48.2967,48.2378,48.2746,25907.0
2016-09-14 14:00:00,65.56,65.56,65.41,65.42,56116.0,48.2673,48.2673,48.1568,48.1642,56116.0
2016-09-14 14:10:00,65.42,65.43,65.32,65.37,60833.0,48.1642,48.1715,48.0906,48.1274,60833.0
2016-09-14 14:20:00,65.36,65.36,65.28,65.35,68842.0,48.12,48.12,48.0611,48.1126,68842.0
2016-09-14 14:30:00,65.34,65.38,65.32,65.34,38320.0,48.1053,48.1347,48.0906,48.1053,38320.0
2016-09-14 14:40:00,65.33,65.46,65.32,65.37,48003.0,48.0979,48.1936,48.0906,48.1274,48003.0
2016-09-14 14:50:00,65.37,65.45,65.35,65.39,40606.0,48.1274,48.1863,48.1126,48.1421,40606.0
2016-09-14 15:00:00,65.39,65.41,65.29,65.34,49755.0,48.1421,48.1568,48.0685,48.1053,49755.0
2016-09-14 15:10:00,65.34,65.34,65.26,65.27,59673.0,48.1053,48.1053,48.0464,48.0537,59673.0
2016-09-14 15:20:00,65.28,65.3,65.21,65.22,78668.0,48.0611,48.0758,48.0096,48.0169,78668.0
2016-09-14 15:30:00,65.23,65.38,65.23,65.31,74453.0,48.0243,48.1347,48.0243,48.0832,74453.0
2016-09-14 15:40:00,65.31,65.47,65.3,65.45,128503.0,48.0832,48.201,48.0758,48.1863,128503.0
2016-09-14 15:50:00,65.44,65.5,65.34,65.47,348761.0,48.1789,48.2231,48.1053,48.201,348761.0
2016-09-15 09:30:00,65.22,65.35,65.14,65.19,62600.0,48.0169,48.1126,47.958,47.9948,62600.0
2016-09-15 09:40:00,65.19,65.42,65.16,65.4,48858.0,47.9948,48.1642,47.9728,48.1495,48858.0
2016-09-15 09:50:00,65.39,65.5,65.35,65.38,42650.0,48.1421,48.2231,48.1126,48.1347,42650.0
2016-09-15 10:00:00,65.36,65.49,65.33,65.41,56645.0,48.12,48.2157,48.0979,48.1568,56645.0
2016-09-15 10:10:00,65.41,65.63,65.4,65.63,43620.0,48.1568,48.3188,48.1495,48.3188,43620.0
2016-09-15 10:20:00,65.63,65.63,65.5,65.51,53583.0,48.3188,48.3188,48.2231,48.2304,53583.0
2016-09-15 10:30:00,65.51,65.55,65.43,65.5,185851.0,48.2304,48.2599,48.1715,48.2231,185851.0
2016-09-15 10:40:00,65.5,65.5,65.4,65.45,78351.0,48.2231,48.2231,48.1495,48.1863,78351.0
2016-09-15 10:50:00,65.46,65.65,65.46,65.57,137895.0,48.1936,48.3335,48.1936,48.2746,137895.0
2016-09-15 11:00:00,65.57,65.69,65.57,65.64,58372.0,48.2746,48.363,48.2746,48.3262,58372.0
2016-09-15 11:10:00,65.64,65.66,65.57,65.58,76943.0,48.3262,48.3409,48.2746,48.282,76943.0
2016-09-15 11:20:00,65.58,65.66,65.52,65.64,51439.0,48.282,48.3409,48.2378,48.3262,51439.0
2016-09-15 11:30:00,65.65,65.73,65.64,65.65,74266.0,48.3335,48.3924,48.3262,48.3335,74266.0
2016-09-15 11:40:00,65.66,65.67,65.56,65.56,37990.0,48.3409,48.3482,48.2673,48.2673,37990.0
2016-09-15 11:50:00,65.56,65.58,65.5,65.55,79090.0,48.2673,48.282,48.2231,48.2599,79090.0
2016-09-15 12:00:00,65.55,65.56,65.48,65.48,39894.0,48.2599,48.2673,48.2084,48.2084,39894.0
2016-09-15 12:10:00,65.47,65.47,65.34,65.4,48987.0,48.201,48.201,48.1053,48.1495,48987.0
2016-09-15 12:20:00,65.39,65.42,65.34,65.36,34862.0,48.1421,48.1642,48.1053,48.12,34862.0
2016-09-15 12:30:00,65.37,65.38,65.22,65.27,43260.0,48.1274,48.1347,48.0169,48.0537,43260.0
2016-09-15 12:40:00,65.27,65.34,65.21,65.33,39066.0,48.0537,48.1053,48.0096,48.0979,39066.0
2016-09-15 12:50:00,65.33,65.39,65.33,65.37,27609.0,48.0979,48.1421,48.0979,48.1274,27609.0
2016-09-15 13:00:00,65.37,65.47,65.36,65.37,34843.0,48.1274,48.201,48.12,48.1274,34843.0
2016-09-15 13:10:00,65.37,65.41,65.32,65.41,39646.0,48.1274,48.1568,48.0906,48.1568,39646.0
2016-09-15 13:20:00,65.41,65.46,65.35,65.41,36115.0,48.1568,48.1936,48.1126,48.1568,36115.0
2016-09-15 13:30:00,65.42,65.47,65.41,65.41,33704.0,48.1642,48.201,48.1568,48.1568,33704.0
2016-09-15 13:40:00,65.41,65.5,65.4,65.5,62993.0,48.1568,48.2231,48.1495,48.2231,62993.0
2016-09-15 13:50:00,65.49,65.52,65.47,65.51,37351.0,48.2157,48.2378,48.201,48.2304,37351.0
2016-09-15 14:00:00,65.52,65.53,65.43,65.46,42006.0,48.2378,48.2452,48.1715,48.1936,42006.0
2016-09-15 14:10:00,65.46,65.6,65.43,65.59,43410.0,48.1936,48.2967,48.1715,48.2893,43410.0
2016-09-15 14:20:00,65.6,65.62,65.57,65.59,30309.0,48.2967,48.3114,48.2746,48.2893,30309.0
2016-09-15 14:30:00,65.6,65.63,65.58,65.6,40731.0,48.2967,48.3188,48.282,48.2967,40731.0
2016-09-15 14:40:00,65.6,65.62,65.57,65.61,38424.0,48.2967,48.3114,48.2746,48.3041,38424.0
2016-09-15 14:50:00,65.61,65.61,65.54,65.55,29796.0,48.3041,48.3041,48.2525,48.2599,29796.0
2016-09-15 15:00:00,65.56,65.65,65.55,65.59,52419.0,48.2673,48.3335,48.2599,48.2893,52419.0
2016-09-15 15:10:00,65.59,65.61,65.49,65.51,49227.0,48.2893,48.3041,48.2157,48.2304,49227.0
2016-09-15 15:20:00,65.51,65.54,65.49,65.54,51273.0,48.2304,48.2525,48.2157,48.2525,51273.0
2016-09-15 15:30:00,65.53,65.59,65.48,65.59,74148.0,48.2452,48.2893,48.2084,48.2893,74148.0
2016-09-15 15:40:00,65.58,65.61,65.55,65.56,77618.0,48.282,48.3041,48.2599,48.2673,77618.0
2016-09-15 15:50:00,65.55,65.56,65.5,65.54,214166.0,48.2599,48.2673,48.2231,48.2525,214166.0
2016-09-16 09:30:00,65.26,65.26,64.94,65.13,547031.0,48.0464,48.0464,47.8108,47.9507,547031.0
2016-09-16 09:40:00,65.14,65.31,64.88,64.91,54386.0,47.958,48.0832,47.7666,47.7887,54386.0
2016-09-16 09:50:00,64.91,65.1,64.89,65.06,37551.0,47.7887,47.9286,47.774,47.8991,37551.0
2016-09-16 10:00:00,65.06,65.06,64.88,64.97,40441.0,47.8991,47.8991,47.7666,47.8329,40441.0
2016-09-16 10:10:00,64.97,65.02,64.91,64.96,33397.0,47.8329,47.8697,47.7887,47.8255,33397.0
2016-09-16 10:20:00,64.95,65.01,64.83,64.92,44480.0,47.8182,47.8623,47.7298,47.7961,44480.0
2016-09-16 10:30:00,64.91,64.99,64.89,64.99,36280.0,47.7887,47.8476,47.774,47.8476,36280.0
2016-09-16 10:40:00,64.97,65.07,64.94,65.04,34042.0,47.8329,47.9065,47.8108,47.8844,34042.0
2016-09-16 10:50:00,65.04,65.11,65.02,65.04,40142.0,47.8844,47.9359,47.8697,47.8844,40142.0
2016-09-16 11:00:00,65.04,65.08,65.01,65.05,35908.0,47.8844,47.9139,47.8623,47.8918,35908.0
2016-09-16 11:10:00,65.04,65.05,64.98,65.01,47733.0,47.8844,47.8918,47.8402,47.8623,47733.0
2016-09-16 11:20:00,65.0,65.07,64.97,64.98,30317.0,47.855,47.9065,47.8329,47.8402,30317.0
2016-09-16 11:30:00,64.98,65.01,64.95,64.98,77251.0,47.8402,47.8623,47.8182,47.8402,77251.0
2016-09-16 11:40:00,64.98,65.0,64.95,64.98,24809.0,47.8402,47.855,47.8182,47.8402,24809.0
2016-09-16 11:50:00,64.97,65.01,64.93,65.0,28408.0,47.8329,47.8623,47.8034,47.855,28408.0
2016-09-16 12:00:00,65.01,65.23,65.0,65.23,22400.0,47.8623,48.0243,47.855,48.0243,22400.0
2016-09-16 12:10:00,65.22,65.23,65.13,65.17,18922.0,48.0169,48.0243,47.9507,47.9801,18922.0
2016-09-16 12:20:00,65.18,65.22,65.16,65.19,23941.0,47.9875,48.0169,47.9728,47.9948,23941.0
2016-09-16 12:30:00,65.2,65.21,65.14,65.17,25462.0,48.0022,48.0096,47.958,47.9801,25462.0
2016-09-16 12:40:00,65.16,65.19,65.12,65.17,16250.0,47.9728,47.9948,47.9433,47.9801,16250.0
2016-09-16 12:50:00,65.17,65.17,65.09,65.11,18722.0,47.9801,47.9801,47.9212,47.9359,18722.0
2016-09-16 13:00:00,65.1,65.12,65.07,65.11,33778.0,47.9286,47.9433,47.9065,47.9359,33778.0
2016-09-16 13:10:00,65.11,65.12,65.07,65.11,14695.0,47.9359,47.9433,47.9065,47.9359,14695.0
2016-09-16 13:20:00,65.1,65.22,65.09,65.19,16308.0,47.9286,48.0169,47.9212,47.9948,16308.0
2016-09-16 13:30:00,65.18,65.2,65.1,65.13,20023.0,47.9875,48.0022,47.9286,47.9507,20023.0
2016-09-16 13:40:00,65.12,65.15,65.03,65.1,26976.0,47.9433,47.9654,47.8771,47.9286,26976.0
2016-09-16 13:50:00,65.1,65.15,65.08,65.15,27427.0,47.9286,47.9654,47.9139,47.9654,27427.0
2016-09-16 14:00:00,65.14,65.21,65.08,65.21,23083.0,47.958,48.0096,47.9139,48.0096,23083.0
2016-09-16 14:10:00,65.21,65.22,65.14,65.15,27447.0,48.0096,48.0169,47.958,47.9654,27447.0
2016-09-16 14:20:00,65.16,65.18,65.12,65.15,29470.0,47.9728,47.9875,47.9433,47.9654,29470.0
2016-09-16 14:30:00,65.15,65.21,65.15,65.19,30113.0,47.9654,48.0096,47.9654,47.9948,30113.0
2016-09-16 14:40:00,65.18,65.23,65.16,65.21,39049.0,47.9875,48.0243,47.9728,48.0096,39049.0
2016-09-16 14:50:00,65.21,65.21,65.09,65.09,33835.0,48.0096,48.0096,47.9212,47.9212,33835.0
2016-09-16 15:00:00,65.1,65.18,65.09,65.15,40893.0,47.9286,47.9875,47.9212,47.9654,40893.0
2016-09-16 15:10:00,65.14,65.15,65.1,65.13,24178.0,47.958,47.9654,47.9286,47.9507,24178.0
2016-09-16 15:20:00,65.13,65.2,65.12,65.2,45324.0,47.9507,48.0022,47.9433,48.0022,45324.0
2016-09-16 15:30:00,65.2,65.34,65.19,65.3,97177.0,48.0022,48.1053,47.9948,48.0758,97177.0
2016-09-16 15:40:00,65.3,65.36,65.23,65.36,121983.0,48.0758,48.12,48.0243,48.12,121983.0
2016-09-16 15:50:00,65.36,65.46,65.19,65.19,399052.0,48.12,48.1936,47.9948,47.9948,399052.0
2016-09-19 09:30:00,65.05,65.28,64.96,65.28,112183.0,47.8918,48.0611,47.8255,48.0611,112183.0
2016-09-19 09:40:00,65.27,65.41,65.17,65.28,46516.0,48.0537,48.1568,47.9801,48.0611,46516.0
2016-09-19 09:50:00,65.28,65.3,65.16,65.26,43219.0,48.0611,48.0758,47.9728,48.0464,43219.0
2016-09-19 10:00:00,65.27,65.49,65.23,65.47,78457.0,48.0537,48.2157,48.0243,48.201,78457.0
2016-09-19 10:10:00,65.48,65.51,65.33,65.33,60449.0,48.2084,48.2304,48.0979,48.0979,60449.0
2016-09-19 10:20:00,65.34,65.41,65.32,65.38,21811.0,48.1053,48.1568,48.0906,48.1347,21811.0
2016-09-19 10:30:00,65.38,65.43,65.33,65.39,33554.0,48.1347,48.1715,48.0979,48.1421,33554.0
2016-09-19 10:40:00,65.39,65.45,65.36,65.43,41746.0,48.1421,48.1863,48.12,48.1715,41746.0
2016-09-19 10:50:00,65.42,65.46,65.4,65.44,67534.0,48.1642,48.1936,48.1495,48.1789,67534.0
2016-09-19 11:00:00,65.43,65.43,65.32,65.36,31506.0,48.1715,48.1715,48.0906,48.12,31506.0
2016-09-19 11:10:00,65.35,65.35,65.26,65.27,124790.0,48.1126,48.1126,48.0464,48.0537,124790.0
2016-09-19 11:20:00,65.27,65.27,65.2,65.23,65197.0,48.0537,48.0537,48.0022,48.0243,65197.0
2016-09-19 11:30:00,65.22,65.26,65.16,65.25,100006.0,48.0169,48.0464,47.9728,48.039,100006.0
2016-09-19 11:40:00,65.26,65.31,65.25,65.28,27241.0,48.0464,48.0832,48.039,48.0611,27241.0
2016-09-19 11:50:00,65.3,65.34,65.28,65.33,22642.0,48.0758,48.1053,48.0611,48.0979,22642.0
2016-09-19 12:00:00,65.32,65.33,65.27,65.27,25418.0,48.0906,48.0979,48.0537,48.0537,25418.0
2016-09-19 12:10:00,65.28,65.28,65.14,65.18,29414.0,48.0611,48.0611,47.958,47.9875,29414.0
2016-09-19 12:20:00,65.18,65.25,65.13,65.23,46051.0,47.9875,48.039,47.9507,48.0243,46051.0
2016-09-19 12:30:00,65.22,65.28,65.2,65.22,20688.0,48.0169,48.0611,48.0022,48.0169,20688.0
2016-09-19 12:40:00,65.22,65.23,65.18,65.23,19000.0,48.0169,48.0243,47.9875,48.0243,19000.0
2016-09-19 12:50:00,65.23,65.29,65.19,65.22,25558.0,48.0243,48.0685,47.9948,48.0169,25558.0
2016-09-19 13:00:00,65.22,65.28,65.17,65.26,30904.0,48.0169,48.0611,47.9801,48.0464,30904.0
2016-09-19 13:10:00,65.26,65.26,65.2,65.26,23893.0,48.0464,48.0464,48.0022,48.0464,23893.0
2016-09-19 13:20:00,65.27,65.3,65.25,65.29,24581.0,48.0537,48.0758,48.039,48.0685,24581.0
2016-09-19 13:30:00,65.29,65.3,65.08,65.09,45325.0,48.0685,48.0758,47.9139,47.9212,45325.0
2016-09-19 13:40:00,65.1,65.17,65.09,65.15,23584.0,47.9286,47.9801,47.9212,47.9654,23584.0
2016-09-19 13:50:00,65.16,65.24,65.13,65.23,21467.0,47.9728,48.0317,47.9507,48.0243,21467.0
2016-09-19 14:00:00,65.23,65.29,65.21,65.28,27682.0,48.0243,48.0685,48.0096,48.0611,27682.0
2016-09-19 14:10:00,65.28,65.29,65.23,65.24,25327.0,48.0611,48.0685,48.0243,48.0317,25327.0
2016-09-19 14:20:00,65.24,65.27,65.22,65.27,19658.0,48.0317,48.0537,48.0169,48.0537,19658.0
2016-09-19 14:30:00,65.28,65.3,65.24,65.24,32990.0,48.0611,48.0758,48.0317,48.0317,32990.0
2016-09-19 14:40:00,65.24,65.33,65.23,65.3,25541.0,48.0317,48.0979,48.0243,48.0758,25541.0
2016-09-19 14:50:00,65.3,65.37,65.29,65.37,22687.0,48.0758,48.1274,48.0685,48.1274,22687.0
2016-09-19 15:00:00,65.36,65.36,65.27,65.28,31580.0,48.12,48.12,48.0537,48.0611,31580.0
2016-09-19 15:10:00,65.27,65.29,65.2,65.27,37661.0,48.0537,48.0685,48.0022,48.0537,37661.0
2016-09-19 15:20:00,65.26,65.34,65.25,65.27,57497.0,48.0464,48.1053,48.039,48.0537,57497.0
2016-09-19 15:30:00,65.27,65.27,65.12,65.18,85979.0,48.0537,48.0537,47.9433,47.9875,85979.0
2016-09-19 15:40:00,65.17,65.23,65.15,65.17,81198.0,47.9801,48.0243,47.9654,47.9801,81198.0
2016-09-19 15:50:00,65.17,65.23,65.14,65.2,274323.0,47.9801,48.0243,47.958,48.0022,274323.0
2016-09-20 09:30:00,65.2,65.41,65.01,65.04,96709.0,48.0022,48.1568,47.8623,47.8844,96709.0
2016-09-20 09:40:00,65.03,65.13,64.92,65.12,87262.0,47.8771,47.9507,47.7961,47.9433,87262.0
2016-09-20 09:50:00,65.11,65.16,64.99,65.01,86979.0,47.9359,47.9728,47.8476,47.8623,86979.0
2016-09-20 10:00:00,65.03,65.15,65.0,65.01,90870.0,47.8771,47.9654,47.855,47.8623,90870.0
2016-09-20 10:10:00,65.0,65.02,64.93,65.0,76080.0,47.855,47.8697,47.8034,47.855,76080.0
2016-09-20 10:20:00,64.98,65.07,64.96,65.05,68842.0,47.8402,47.9065,47.8255,47.8918,68842.0
2016-09-20 10:30:00,65.04,65.05,64.86,64.86,98391.0,47.8844,47.8918,47.7519,47.7519,98391.0
2016-09-20 10:40:00,64.86,64.91,64.86,64.9,79314.0,47.7519,47.7887,47.7519,47.7813,79314.0
2016-09-20 10:50:00,64.9,64.92,64.82,64.89,89860.0,47.7813,47.7961,47.7224,47.774,89860.0
2016-09-20 11:00:00,64.89,64.93,64.85,64.87,81316.0,47.774,47.8034,47.7445,47.7593,81316.0
2016-09-20 11:10:00,64.87,64.95,64.84,64.94,59471.0,47.7593,47.8182,47.7372,47.8108,59471.0
2016-09-20 11:20:00,64.93,65.0,64.92,64.97,109954.0,47.8034,47.855,47.7961,47.8329,109954.0
2016-09-20 11:30:00,64.98,64.98,64.89,64.95,86166.0,47.8402,47.8402,47.774,47.8182,86166.0
2016-09-20 11:40:00,64.95,65.03,64.94,64.97,58367.0,47.8182,47.8771,47.8108,47.8329,58367.0
2016-09-20 11:50:00,64.97,65.03,64.96,64.97,39779.0,47.8329,47.8771,47.8255,47.8329,39779.0
2016-09-20 12:00:00,64.97,64.97,64.9,64.91,47587.0,47.8329,47.8329,47.7813,47.7887,47587.0
2016-09-20 12:10:00,64.91,64.96,64.9,64.94,35478.0,47.7887,47.8255,47.7813,47.8108,35478.0
2016-09-20 12:20:00,64.94,65.0,64.93,64.95,33627.0,47.8108,47.855,47.8034,47.8182,33627.0
2016-09-20 12:30:00,64.96,65.0,64.9,64.9,72534.0,47.8255,47.855,47.7813,47.7813,72534.0
2016-09-20 12:40:00,64.91,64.96,64.87,64.87,53523.0,47.7887,47.8255,47.7593,47.7593,53523.0
2016-09-20 12:50:00,64.87,64.93,64.76,64.77,59199.0,47.7593,47.8034,47.6783,47.6856,59199.0
2016-09-20 13:00:00,64.76,64.82,64.75,64.78,57454.0,47.6783,47.7224,47.6709,47.693,57454.0
2016-09-20 13:10:00,64.77,64.88,64.77,64.83,42578.0,47.6856,47.7666,47.6856,47.7298,42578.0
2016-09-20 13:20:00,64.84,64.86,64.79,64.85,83581.0,47.7372,47.7519,47.7004,47.7445,83581.0
2016-09-20 13:30:00,64.85,64.88,64.79,64.83,68804.0,47.7445,47.7666,47.7004,47.7298,68804.0
2016-09-20 13:40:00,64.82,64.82,64.76,64.79,49200.0,47.7224,47.7224,47.6783,47.7004,49200.0
2016-09-20 13:50:00,64.79,64.93,64.79,64.9,64847.0,47.7004,47.8034,47.7004,47.7813,64847.0
2016-09-20 14:00:00,64.89,64.9,64.76,64.77,79655.0,47.774,47.7813,47.6783,47.6856,79655.0
2016-09-20 14:10:00,64.78,64.81,64.75,64.78,69126.0,47.693,47.7151,47.6709,47.693,69126.0
2016-09-20 14:20:00,64.78,64.86,64.75,64.77,80925.0,47.693,47.7519,47.6709,47.6856,80925.0
2016-09-20 14:30:00,64.76,64.82,64.76,64.81,81987.0,47.6783,47.7224,47.6783,47.7151,81987.0
2016-09-20 14:40:00,64.81,64.87,64.76,64.77,78753.0,47.7151,47.7593,47.6783,47.6856,78753.0
2016-09-20 14:50:00,64.78,64.81,64.76,64.78,53851.0,47.693,47.7151,47.6783,47.693,53851.0
2016-09-20 15:00:00,64.79,64.82,64.78,64.81,48615.0,47.7004,47.7224,47.693,47.7151,48615.0
2016-09-20 15:10:00,64.8,64.81,64.72,64.75,78000.0,47.7077,47.7151,47.6488,47.6709,78000.0
2016-09-20 15:20:00,64.75,64.78,64.71,64.76,105559.0,47.6709,47.693,47.6415,47.6783,105559.0
2016-09-20 15:30:00,64.76,64.8,64.66,64.79,110487.0,47.6783,47.7077,47.6046,47.7004,110487.0
2016-09-20 15:40:00,64.78,64.79,64.72,64.76,136424.0,47.693,47.7004,47.6488,47.6783,136424.0
2016-09-20 15:50:00,64.76,64.78,64.7,64.7,227170.0,47.6783,47.693,47.6341,47.6341,227170.0
2016-09-21 09:30:00,64.06,64.52,63.32,63.49,329471.0,47.1629,47.5016,46.6181,46.7433,329471.0
2016-09-21 09:40:00,63.53,64.0,63.15,63.79,388776.0,46.7727,47.1187,46.4929,46.9641,388776.0
2016-09-21 09:50:00,63.82,64.51,63.76,64.34,209757.0,46.9862,47.4942,46.942,47.3691,209757.0
2016-09-21 10:00:00,64.34,64.35,64.0,64.16,261715.0,47.3691,47.3764,47.1187,47.2365,261715.0
2016-09-21 10:10:00,64.15,64.33,64.08,64.21,102139.0,47.2292,47.3617,47.1776,47.2733,102139.0
2016-09-21 10:20:00,64.19,64.36,64.19,64.3,81039.0,47.2586,47.3838,47.2586,47.3396,81039.0
2016-09-21 10:30:00,64.29,64.39,64.23,64.38,93367.0,47.3322,47.4059,47.2881,47.3985,93367.0
2016-09-21 10:40:00,64.39,64.43,64.27,64.36,87255.0,47.4059,47.4353,47.3175,47.3838,87255.0
2016-09-21 10:50:00,64.36,64.49,64.33,64.44,83688.0,47.3838,47.4795,47.3617,47.4427,83688.0
2016-09-21 11:00:00,64.44,64.58,64.32,64.35,109282.0,47.4427,47.5457,47.3543,47.3764,109282.0
2016-09-21 11:10:00,64.35,64.46,64.3,64.46,113726.0,47.3764,47.4574,47.3396,47.4574,113726.0
2016-09-21 11:20:00,64.45,64.48,64.38,64.46,66598.0,47.45,47.4721,47.3985,47.4574,66598.0
2016-09-21 11:30:00,64.46,64.46,64.32,64.36,59551.0,47.4574,47.4574,47.3543,47.3838,59551.0
2016-09-21 11:40:00,64.36,64.36,64.25,64.32,81907.0,47.3838,47.3838,47.3028,47.3543,81907.0
2016-09-21 11:50:00,64.31,64.35,64.25,64.28,81845.0,47.347,47.3764,47.3028,47.3249,81845.0
2016-09-21 12:00:00,64.28,64.36,64.27,64.3,67343.0,47.3249,47.3838,47.3175,47.3396,67343.0
2016-09-21 12:10:00,64.3,64.32,64.16,64.22,80534.0,47.3396,47.3543,47.2365,47.2807,80534.0
2016-09-21 12:20:00,64.22,64.32,64.22,64.26,111534.0,47.2807,47.3543,47.2807,47.3102,111534.0
2016-09-21 12:30:00,64.26,64.35,64.25,64.28,60360.0,47.3102,47.3764,47.3028,47.3249,60360.0
2016-09-21 12:40:00,64.28,64.33,64.24,64.27,47854.0,47.3249,47.3617,47.2954,47.3175,47854.0
2016-09-21 12:50:00,64.26,64.35,64.23,64.34,66128.0,47.3102,47.3764,47.2881,47.3691,66128.0
2016-09-21 13:00:00,64.33,64.41,64.33,64.38,47611.0,47.3617,47.4206,47.3617,47.3985,47611.0
2016-09-21 13:10:00,64.38,64.38,64.31,64.35,37060.0,47.3985,47.3985,47.347,47.3764,37060.0
2016-09-21 13:20:00,64.35,64.41,64.33,64.41,62891.0,47.3764,47.4206,47.3617,47.4206,62891.0
2016-09-21 13:30:00,64.4,64.6,64.39,64.55,97294.0,47.4132,47.5605,47.4059,47.5237,97294.0
2016-09-21 13:40:00,64.56,64.67,64.55,64.66,80621.0,47.531,47.612,47.5237,47.6046,80621.0
2016-09-21 13:50:00,64.65,64.82,64.59,64.73,85907.0,47.5973,47.7224,47.5531,47.6562,85907.0
2016-09-21 14:00:00,64.73,64.92,64.63,64.78,71936.0,47.6562,47.7961,47.5826,47.693,71936.0
2016-09-21 14:10:00,64.78,65.07,64.77,64.92,64879.0,47.693,47.9065,47.6856,47.7961,64879.0
2016-09-21 14:20:00,64.91,64.95,64.72,64.8,53079.0,47.7887,47.8182,47.6488,47.7077,53079.0
2016-09-21 14:30:00,64.79,65.05,64.74,65.05,95230.0,47.7004,47.8918,47.6635,47.8918,95230.0
2016-09-21 14:40:00,65.05,65.09,64.93,64.94,79807.0,47.8918,47.9212,47.8034,47.8108,79807.0
2016-09-21 14:50:00,64.94,65.03,64.9,65.0,72947.0,47.8108,47.8771,47.7813,47.855,72947.0
2016-09-21 15:00:00,65.01,65.09,64.94,65.02,87682.0,47.8623,47.9212,47.8108,47.8697,87682.0
2016-09-21 15:10:00,65.02,65.18,65.01,65.06,109230.0,47.8697,47.9875,47.8623,47.8991,109230.0
2016-09-21 15:20:00,65.04,65.17,65.03,65.13,97666.0,47.8844,47.9801,47.8771,47.9507,97666.0
2016-09-21 15:30:00,65.14,65.29,65.12,65.27,128762.0,47.958,48.0685,47.9433,48.0537,128762.0
2016-09-21 15:40:00,65.28,65.37,65.23,65.35,208390.0,48.0611,48.1274,48.0243,48.1126,208390.0
2016-09-21 15:50:00,65.34,65.35,65.25,65.25,375482.0,48.1053,48.1126,48.039,48.039,375482.0
2016-09-22 09:30:00,65.26,65.57,65.0,65.57,157687.0,48.0464,48.2746,47.855,48.2746,157687.0
2016-09-22 09:40:00,65.54,65.57,65.34,65.42,83444.0,48.2525,48.2746,48.1053,48.1642,83444.0
2016-09-22 09:50:00,65.42,65.49,65.28,65.29,82221.0,48.1642,48.2157,48.0611,48.0685,82221.0
2016-09-22 10:00:00,65.3,65.41,65.19,65.24,76107.0,48.0758,48.1568,47.9948,48.0317,76107.0
2016-09-22 10:10:00,65.24,65.33,65.18,65.23,70597.0,48.0317,48.0979,47.9875,48.0243,70597.0
2016-09-22 10:20:00,65.24,65.26,65.14,65.15,54846.0,48.0317,48.0464,47.958,47.9654,54846.0
2016-09-22 10:30:00,65.14,65.25,65.14,65.23,73874.0,47.958,48.039,47.958,48.0243,73874.0
2016-09-22 10:40:00,65.24,65.24,65.06,65.08,70921.0,48.0317,48.0317,47.8991,47.9139,70921.0
2016-09-22 10:50:00,65.08,65.1,64.93,64.93,81620.0,47.9139,47.9286,47.8034,47.8034,81620.0
2016-09-22 11:00:00,64.93,64.95,64.81,64.84,186360.0,47.8034,47.8182,47.7151,47.7372,186360.0
2016-09-22 11:10:00,64.84,65.0,64.83,64.94,214497.0,47.7372,47.855,47.7298,47.8108,214497.0
2016-09-22 11:20:00,64.95,64.95,64.79,64.83,99698.0,47.8182,47.8182,47.7004,47.7298,99698.0
2016-09-22 11:30:00,64.83,64.94,64.83,64.93,100146.0,47.7298,47.8108,47.7298,47.8034,100146.0
2016-09-22 11:40:00,64.93,64.95,64.89,64.91,44813.0,47.8034,47.8182,47.774,47.7887,44813.0
2016-09-22 11:50:00,64.91,65.0,64.9,64.99,86196.0,47.7887,47.855,47.7813,47.8476,86196.0
2016-09-22 12:00:00,65.0,65.01,64.87,64.87,86241.0,47.855,47.8623,47.7593,47.7593,86241.0
2016-09-22 12:10:00,64.88,64.88,64.81,64.84,66334.0,47.7666,47.7666,47.7151,47.7372,66334.0
2016-09-22 12:20:00,64.84,64.94,64.81,64.93,62453.0,47.7372,47.8108,47.7151,47.8034,62453.0
2016-09-22 12:30:00,64.94,64.95,64.89,64.93,65654.0,47.8108,47.8182,47.774,47.8034,65654.0
2016-09-22 12:40:00,64.93,65.0,64.91,64.97,76873.0,47.8034,47.855,47.7887,47.8329,76873.0
2016-09-22 12:50:00,64.97,65.02,64.96,65.01,73972.0,47.8329,47.8697,47.8255,47.8623,73972.0
2016-09-22 13:00:00,65.01,65.06,65.0,65.05,45605.0,47.8623,47.8991,47.855,47.8918,45605.0
2016-09-22 13:10:00,65.05,65.1,65.03,65.07,56647.0,47.8918,47.9286,47.8771,47.9065,56647.0
2016-09-22 13:20:00,65.07,65.11,65.0,65.0,50524.0,47.9065,47.9359,47.855,47.855,50524.0
2016-09-22 13:30:00,65.0,65.06,64.96,65.03,43532.0,47.855,47.8991,47.8255,47.8771,43532.0
2016-09-22 13:40:00,65.03,65.05,64.96,64.98,55989.0,47.8771,47.8918,47.8255,47.8402,55989.0
2016-09-22 13:50:00,64.99,65.02,64.95,65.02,52528.0,47.8476,47.8697,47.8182,47.8697,52528.0
2016-09-22 14:00:00,65.02,65.06,65.0,65.02,57517.0,47.8697,47.8991,47.855,47.8697,57517.0
2016-09-22 14:10:00,65.02,65.08,64.85,64.91,88845.0,47.8697,47.9139,47.7445,47.7887,88845.0
2016-09-22 14:20:00,64.9,64.92,64.86,64.86,48853.0,47.7813,47.7961,47.7519,47.7519,48853.0
2016-09-22 14:30:00,64.86,64.91,64.8,64.87,64673.0,47.7519,47.7887,47.7077,47.7593,64673.0
2016-09-22 14:40:00,64.87,64.92,64.83,64.91,57809.0,47.7593,47.7961,47.7298,47.7887,57809.0
2016-09-22 14:50:00,64.91,64.98,64.86,64.98,58857.0,47.7887,47.8402,47.7519,47.8402,58857.0
2016-09-22 15:00:00,64.97,65.01,64.96,64.97,51435.0,47.8329,47.8623,47.8255,47.8329,51435.0
2016-09-22 15:10:00,64.96,65.0,64.94,64.98,68778.0,47.8255,47.855,47.8108,47.8402,68778.0
2016-09-22 15:20:00,64.98,65.03,64.96,65.03,80058.0,47.8402,47.8771,47.8255,47.8771,80058.0
2016-09-22 15:30:00,65.03,65.05,65.0,65.02,78811.0,47.8771,47.8918,47.855,47.8697,78811.0
2016-09-22 15:40:00,65.02,65.07,64.98,65.03,99201.0,47.8697,47.9065,47.8402,47.8771,99201.0
2016-09-22 15:50:00,65.03,65.12,65.01,65.08,285253.0,47.8771,47.9433,47.8623,47.9139,285253.0
2016-09-23 09:30:00,64.89,65.24,64.84,65.17,175752.0,47.774,48.0317,47.7372,47.9801,175752.0
2016-09-23 09:40:00,65.16,65.16,64.88,64.96,215188.0,47.9728,47.9728,47.7666,47.8255,215188.0
2016-09-23 09:50:00,64.95,64.95,64.7,64.76,168808.0,47.8182,47.8182,47.6341,47.6783,168808.0
2016-09-23 10:00:00,64.75,64.85,64.72,64.75,61444.0,47.6709,47.7445,47.6488,47.6709,61444.0
2016-09-23 10:10:00,64.76,64.8,64.71,64.76,53115.0,47.6783,47.7077,47.6415,47.6783,53115.0
2016-09-23 10:20:00,64.76,64.81,64.74,64.78,51594.0,47.6783,47.7151,47.6635,47.693,51594.0
2016-09-23 10:30:00,64.79,64.84,64.74,64.81,68284.0,47.7004,47.7372,47.6635,47.7151,68284.0
2016-09-23 10:40:00,64.81,64.91,64.8,64.87,52700.0,47.7151,47.7887,47.7077,47.7593,52700.0
2016-09-23 10:50:00,64.86,65.0,64.86,64.93,64886.0,47.7519,47.855,47.7519,47.8034,64886.0
2016-09-23 11:00:00,64.93,64.94,64.84,64.85,72360.0,47.8034,47.8108,47.7372,47.7445,72360.0
2016-09-23 11:10:00,64.85,64.93,64.82,64.91,65380.0,47.7445,47.8034,47.7224,47.7887,65380.0
2016-09-23 11:20:00,64.91,64.95,64.9,64.94,61995.0,47.7887,47.8182,47.7813,47.8108,61995.0
2016-09-23 11:30:00,64.93,64.94,64.84,64.84,62114.0,47.8034,47.8108,47.7372,47.7372,62114.0
2016-09-23 11:40:00,64.83,64.84,64.66,64.7,61468.0,47.7298,47.7372,47.6046,47.6341,61468.0
2016-09-23 11:50:00,64.7,64.74,64.65,64.72,45392.0,47.6341,47.6635,47.5973,47.6488,45392.0
2016-09-23 12:00:00,64.7,64.82,64.69,64.8,40383.0,47.6341,47.7224,47.6267,47.7077,40383.0
2016-09-23 12:10:00,64.81,64.81,64.76,64.8,37215.0,47.7151,47.7151,47.6783,47.7077,37215.0
2016-09-23 12:20:00,64.79,64.85,64.78,64.85,37843.0,47.7004,47.7445,47.693,47.7445,37843.0
2016-09-23 12:30:00,64.84,64.9,64.82,64.89,41702.0,47.7372,47.7813,47.7224,47.774,41702.0
2016-09-23 12:40:00,64.88,64.91,64.84,64.87,40933.0,47.7666,47.7887,47.7372,47.7593,40933.0
2016-09-23 12:50:00,64.87,64.92,64.87,64.89,38206.0,47.7593,47.7961,47.7593,47.774,38206.0
2016-09-23 13:00:00,64.88,64.88,64.81,64.83,44548.0,47.7666,47.7666,47.7151,47.7298,44548.0
2016-09-23 13:10:00,64.83,64.83,64.78,64.81,40919.0,47.7298,47.7298,47.693,47.7151,40919.0
2016-09-23 13:20:00,64.81,64.82,64.69,64.7,33178.0,47.7151,47.7224,47.6267,47.6341,33178.0
2016-09-23 13:30:00,64.7,64.77,64.69,64.74,42369.0,47.6341,47.6856,47.6267,47.6635,42369.0
2016-09-23 13:40:00,64.74,64.76,64.67,64.68,34488.0,47.6635,47.6783,47.612,47.6194,34488.0
2016-09-23 13:50:00,64.67,64.75,64.65,64.74,47706.0,47.612,47.6709,47.5973,47.6635,47706.0
2016-09-23 14:00:00,64.74,64.76,64.7,64.72,42279.0,47.6635,47.6783,47.6341,47.6488,42279.0
2016-09-23 14:10:00,64.71,64.79,64.71,64.78,39013.0,47.6415,47.7004,47.6415,47.693,39013.0
2016-09-23 14:20:00,64.77,64.79,64.76,64.78,51839.0,47.6856,47.7004,47.6783,47.693,51839.0
2016-09-23 14:30:00,64.78,64.79,64.76,64.78,42398.0,47.693,47.7004,47.6783,47.693,42398.0
2016-09-23 14:40:00,64.77,64.79,64.71,64.78,42608.0,47.6856,47.7004,47.6415,47.693,42608.0
2016-09-23 14:50:00,64.78,64.81,64.77,64.81,27697.0,47.693,47.7151,47.6856,47.7151,27697.0
2016-09-23 15:00:00,64.8,64.81,64.77,64.77,54375.0,47.7077,47.7151,47.6856,47.6856,54375.0
2016-09-23 15:10:00,64.77,64.78,64.7,64.71,47572.0,47.6856,47.693,47.6341,47.6415,47572.0
2016-09-23 15:20:00,64.72,64.79,64.7,64.79,44771.0,47.6488,47.7004,47.6341,47.7004,44771.0
2016-09-23 15:30:00,64.79,64.87,64.75,64.76,91420.0,47.7004,47.7593,47.6709,47.6783,91420.0
2016-09-23 15:40:00,64.75,64.79,64.72,64.75,120467.0,47.6709,47.7004,47.6488,47.6709,120467.0
2016-09-23 15:50:00,64.75,64.76,64.65,64.65,252768.0,47.6709,47.6783,47.5973,47.5973,252768.0
2016-09-26 09:30:00,64.45,64.48,64.19,64.3,78515.0,47.45,47.4721,47.2586,47.3396,78515.0
2016-09-26 09:40:00,64.27,64.39,64.24,64.36,45375.0,47.3175,47.4059,47.2954,47.3838,45375.0
2016-09-26 09:50:00,64.36,64.43,64.29,64.39,38902.0,47.3838,47.4353,47.3322,47.4059,38902.0
2016-09-26 10:00:00,64.38,64.41,64.3,64.35,55066.0,47.3985,47.4206,47.3396,47.3764,55066.0
2016-09-26 10:10:00,64.35,64.36,64.25,64.31,41155.0,47.3764,47.3838,47.3028,47.347,41155.0
2016-09-26 10:20:00,64.31,64.31,64.22,64.23,36986.0,47.347,47.347,47.2807,47.2881,36986.0
2016-09-26 10:30:00,64.23,64.29,64.18,64.28,59595.0,47.2881,47.3322,47.2513,47.3249,59595.0
2016-09-26 10:40:00,64.28,64.28,64.17,64.19,87114.0,47.3249,47.3249,47.2439,47.2586,87114.0
2016-09-26 10:50:00,64.19,64.23,64.07,64.1,72505.0,47.2586,47.2881,47.1703,47.1924,72505.0
2016-09-26 11:00:00,64.1,64.16,64.02,64.02,71252.0,47.1924,47.2365,47.1335,47.1335,71252.0
2016-09-26 11:10:00,64.02,64.04,63.92,63.96,155783.0,47.1335,47.1482,47.0598,47.0893,155783.0
2016-09-26 11:20:00,63.96,63.98,63.86,63.87,88490.0,47.0893,47.104,47.0157,47.023,88490.0
2016-09-26 11:30:00,63.87,63.97,63.84,63.93,97781.0,47.023,47.0966,47.0009,47.0672,97781.0
2016-09-26 11:40:00,63.93,63.94,63.83,63.85,55098.0,47.0672,47.0746,46.9936,47.0083,55098.0
2016-09-26 11:50:00,63.86,63.87,63.82,63.84,48386.0,47.0157,47.023,46.9862,47.0009,48386.0
2016-09-26 12:00:00,63.84,63.92,63.8,63.88,42495.0,47.0009,47.0598,46.9715,47.0304,42495.0
2016-09-26 12:10:00,63.89,63.91,63.84,63.84,42075.0,47.0377,47.0525,47.0009,47.0009,42075.0
2016-09-26 12:20:00,63.84,63.92,63.84,63.91,37257.0,47.0009,47.0598,47.0009,47.0525,37257.0
2016-09-26 12:30:00,63.91,63.96,63.88,63.93,49893.0,47.0525,47.0893,47.0304,47.0672,49893.0
2016-09-26 12:40:00,63.94,64.0,63.89,63.97,44326.0,47.0746,47.1187,47.0377,47.0966,44326.0
2016-09-26 12:50:00,63.97,64.07,63.96,64.0,49281.0,47.0966,47.1703,47.0893,47.1187,49281.0
2016-09-26 13:00:00,64.0,64.05,63.97,64.03,61000.0,47.1187,47.1555,47.0966,47.1408,61000.0
2016-09-26 13:10:00,64.03,64.03,63.94,63.97,46710.0,47.1408,47.1408,47.0746,47.0966,46710.0
2016-09-26 13:20:00,63.97,63.97,63.9,63.92,41194.0,47.0966,47.0966,47.0451,47.0598,41194.0
2016-09-26 13:30:00,63.92,63.95,63.86,63.88,58408.0,47.0598,47.0819,47.0157,47.0304,58408.0
2016-09-26 13:40:00,63.89,63.92,63.85,63.85,48950.0,47.0377,47.0598,47.0083,47.0083,48950.0
2016-09-26 13:50:00,63.86,63.92,63.86,63.9,53857.0,47.0157,47.0598,47.0157,47.0451,53857.0
2016-09-26 14:00:00,63.91,63.96,63.9,63.93,51951.0,47.0525,47.0893,47.0451,47.0672,51951.0
2016-09-26 14:10:00,63.94,63.98,63.88,63.98,49308.0,47.0746,47.104,47.0304,47.104,49308.0
2016-09-26 14:20:00,63.98,63.99,63.91,63.99,53232.0,47.104,47.1114,47.0525,47.1114,53232.0
2016-09-26 14:30:00,63.99,63.99,63.85,63.86,46455.0,47.1114,47.1114,47.0083,47.0157,46455.0
2016-09-26 14:40:00,63.86,63.91,63.83,63.86,63310.0,47.0157,47.0525,46.9936,47.0157,63310.0
2016-09-26 14:50:00,63.86,63.89,63.83,63.83,48264.0,47.0157,47.0377,46.9936,46.9936,48264.0
2016-09-26 15:00:00,63.84,63.95,63.83,63.92,62899.0,47.0009,47.0819,46.9936,47.0598,62899.0
2016-09-26 15:10:00,63.92,63.95,63.89,63.9,82116.0,47.0598,47.0819,47.0377,47.0451,82116.0
2016-09-26 15:20:00,63.9,63.99,63.89,63.98,68584.0,47.0451,47.1114,47.0377,47.104,68584.0
2016-09-26 15:30:00,63.98,64.04,63.95,63.98,119177.0,47.104,47.1482,47.0819,47.104,119177.0
2016-09-26 15:40:00,63.98,64.01,63.91,63.99,108108.0,47.104,47.1261,47.0525,47.1114,108108.0
2016-09-26 15:50:00,63.98,63.99,63.88,63.92,208227.0,47.104,47.1114,47.0304,47.0598,208227.0
2016-09-27 09:30:00,64.06,64.06,63.91,63.93,83898.0,47.1629,47.1629,47.0525,47.0672,83898.0
2016-09-27 09:40:00,63.94,64.08,63.86,63.87,46974.0,47.0746,47.1776,47.0157,47.023,46974.0
2016-09-27 09:50:00,63.86,63.93,63.71,63.76,62406.0,47.0157,47.0672,46.9052,46.942,62406.0
2016-09-27 10:00:00,63.76,63.83,63.7,63.81,95270.0,46.942,46.9936,46.8979,46.9789,95270.0
2016-09-27 10:10:00,63.82,63.86,63.76,63.86,74529.0,46.9862,47.0157,46.942,47.0157,74529.0
2016-09-27 10:20:00,63.85,63.94,63.85,63.92,90759.0,47.0083,47.0746,47.0083,47.0598,90759.0
2016-09-27 10:30:00,63.91,63.92,63.75,63.76,62018.0,47.0525,47.0598,46.9347,46.942,62018.0
2016-09-27 10:40:00,63.75,63.75,63.67,63.68,66409.0,46.9347,46.9347,46.8758,46.8831,66409.0
2016-09-27 10:50:00,63.67,63.72,63.62,63.64,56285.0,46.8758,46.9126,46.839,46.8537,56285.0
2016-09-27 11:00:00,63.65,63.67,63.58,63.58,53835.0,46.8611,46.8758,46.8095,46.8095,53835.0
2016-09-27 11:10:00,63.58,63.63,63.56,63.62,57655.0,46.8095,46.8463,46.7948,46.839,57655.0
2016-09-27 11:20:00,63.62,63.63,63.58,63.59,86082.0,46.839,46.8463,46.8095,46.8169,86082.0
2016-09-27 11:30:00,63.6,63.72,63.6,63.7,59742.0,46.8242,46.9126,46.8242,46.8979,59742.0
2016-09-27 11:40:00,63.7,63.71,63.59,63.62,75398.0,46.8979,46.9052,46.8169,46.839,75398.0
2016-09-27 11:50:00,63.62,63.75,63.62,63.74,48944.0,46.839,46.9347,46.839,46.9273,48944.0
2016-09-27 12:00:00,63.75,63.79,63.73,63.76,44142.0,46.9347,46.9641,46.92,46.942,44142.0
2016-09-27 12:10:00,63.75,63.81,63.74,63.81,28018.0,46.9347,46.9789,46.9273,46.9789,28018.0
2016-09-27 12:20:00,63.81,63.96,63.8,63.86,30861.0,46.9789,47.0893,46.9715,47.0157,30861.0
2016-09-27 12:30:00,63.86,63.89,63.84,63.88,26416.0,47.0157,47.0377,47.0009,47.0304,26416.0
2016-09-27 12:40:00,63.89,63.9,63.85,63.86,21298.0,47.0377,47.0451,47.0083,47.0157,21298.0
2016-09-27 12:50:00,63.85,63.94,63.85,63.91,30627.0,47.0083,47.0746,47.0083,47.0525,30627.0
2016-09-27 13:00:00,63.91,63.98,63.9,63.93,27514.0,47.0525,47.104,47.0451,47.0672,27514.0
2016-09-27 13:10:00,63.92,63.94,63.9,63.92,25257.0,47.0598,47.0746,47.0451,47.0598,25257.0
2016-09-27 13:20:00,63.93,63.98,63.91,63.98,22851.0,47.0672,47.104,47.0525,47.104,22851.0
2016-09-27 13:30:00,63.98,64.0,63.9,63.91,30625.0,47.104,47.1187,47.0451,47.0525,30625.0
2016-09-27 13:40:00,63.9,63.91,63.84,63.84,25889.0,47.0451,47.0525,47.0009,47.0009,25889.0
2016-09-27 13:50:00,63.84,63.89,63.81,63.81,34502.0,47.0009,47.0377,46.9789,46.9789,34502.0
2016-09-27 14:00:00,63.82,63.83,63.78,63.79,51209.0,46.9862,46.9936,46.9568,46.9641,51209.0
2016-09-27 14:10:00,63.79,63.87,63.78,63.85,37365.0,46.9641,47.023,46.9568,47.0083,37365.0
2016-09-27 14:20:00,63.84,63.85,63.79,63.84,31659.0,47.0009,47.0083,46.9641,47.0009,31659.0
2016-09-27 14:30:00,63.83,63.85,63.81,63.82,33109.0,46.9936,47.0083,46.9789,46.9862,33109.0
2016-09-27 14:40:00,63.82,63.84,63.82,63.83,16023.0,46.9862,47.0009,46.9862,46.9936,16023.0
2016-09-27 14:50:00,63.82,63.84,63.81,63.82,33421.0,46.9862,47.0009,46.9789,46.9862,33421.0
2016-09-27 15:00:00,63.81,63.88,63.8,63.88,37805.0,46.9789,47.0304,46.9715,47.0304,37805.0
2016-09-27 15:10:00,63.87,63.89,63.85,63.88,45756.0,47.023,47.0377,47.0083,47.0304,45756.0
2016-09-27 15:20:00,63.88,63.89,63.81,63.84,47813.0,47.0304,47.0377,46.9789,47.0009,47813.0
2016-09-27 15:30:00,63.84,63.9,63.78,63.9,81381.0,47.0009,47.0451,46.9568,47.0451,81381.0
2016-09-27 15:40:00,63.9,63.93,63.88,63.9,86627.0,47.0451,47.0672,47.0304,47.0451,86627.0
2016-09-27 15:50:00,63.89,63.9,63.84,63.9,162651.0,47.0377,47.0451,47.0009,47.0451,162651.0
2016-09-28 09:30:00,64.15,64.19,63.9,64.09,67777.0,47.2292,47.2586,47.0451,47.185,67777.0
2016-09-28 09:40:00,64.08,64.13,63.92,64.02,39691.0,47.1776,47.2144,47.0598,47.1335,39691.0
2016-09-28 09:50:00,64.01,64.03,63.91,63.92,36596.0,47.1261,47.1408,47.0525,47.0598,36596.0
2016-09-28 10:00:00,63.91,63.96,63.85,63.91,30372.0,47.0525,47.0893,47.0083,47.0525,30372.0
2016-09-28 10:10:00,63.9,63.97,63.84,63.96,39291.0,47.0451,47.0966,47.0009,47.0893,39291.0
2016-09-28 10:20:00,63.97,64.08,63.97,64.05,33863.0,47.0966,47.1776,47.0966,47.1555,33863.0
2016-09-28 10:30:00,64.05,64.09,63.99,64.03,86570.0,47.1555,47.185,47.1114,47.1408,86570.0
2016-09-28 10:40:00,64.03,64.12,64.03,64.08,62530.0,47.1408,47.2071,47.1408,47.1776,62530.0
2016-09-28 10:50:00,64.08,64.09,64.03,64.07,37586.0,47.1776,47.185,47.1408,47.1703,37586.0
2016-09-28 11:00:00,64.06,64.06,63.94,64.0,37103.0,47.1629,47.1629,47.0746,47.1187,37103.0
2016-09-28 11:10:00,63.99,64.01,63.93,63.96,34797.0,47.1114,47.1261,47.0672,47.0893,34797.0
2016-09-28 11:20:00,63.97,63.99,63.92,63.97,36642.0,47.0966,47.1114,47.0598,47.0966,36642.0
2016-09-28 11:30:00,63.97,64.0,63.94,63.99,76089.0,47.0966,47.1187,47.0746,47.1114,76089.0
2016-09-28 11:40:00,64.0,64.07,63.99,64.05,21464.0,47.1187,47.1703,47.1114,47.1555,21464.0
2016-09-28 11:50:00,64.05,64.07,64.0,64.0,23113.0,47.1555,47.1703,47.1187,47.1187,23113.0
2016-09-28 12:00:00,64.0,64.0,63.91,63.92,26818.0,47.1187,47.1187,47.0525,47.0598,26818.0
2016-09-28 12:10:00,63.91,63.96,63.82,63.83,28699.0,47.0525,47.0893,46.9862,46.9936,28699.0
2016-09-28 12:20:00,63.83,63.87,63.81,63.85,24506.0,46.9936,47.023,46.9789,47.0083,24506.0
2016-09-28 12:30:00,63.85,63.91,63.83,63.89,43950.0,47.0083,47.0525,46.9936,47.0377,43950.0
2016-09-28 12:40:00,63.88,63.93,63.83,63.83,51403.0,47.0304,47.0672,46.9936,46.9936,51403.0
2016-09-28 12:50:00,63.84,63.86,63.82,63.85,21108.0,47.0009,47.0157,46.9862,47.0083,21108.0
2016-09-28 13:00:00,63.85,63.85,63.76,63.77,48706.0,47.0083,47.0083,46.942,46.9494,48706.0
2016-09-28 13:10:00,63.77,63.82,63.76,63.77,43904.0,46.9494,46.9862,46.942,46.9494,43904.0
2016-09-28 13:20:00,63.77,63.8,63.76,63.77,26049.0,46.9494,46.9715,46.942,46.9494,26049.0
2016-09-28 13:30:00,63.78,63.85,63.78,63.84,35099.0,46.9568,47.0083,46.9568,47.0009,35099.0
2016-09-28 13:40:00,63.84,63.9,63.84,63.85,30877.0,47.0009,47.0451,47.0009,47.0083,30877.0
2016-09-28 13:50:00,63.85,63.89,63.82,63.84,43303.0,47.0083,47.0377,46.9862,47.0009,43303.0
2016-09-28 14:00:00,63.85,63.9,63.83,63.89,35112.0,47.0083,47.0451,46.9936,47.0377,35112.0
2016-09-28 14:10:00,63.89,64.02,63.89,64.01,36375.0,47.0377,47.1335,47.0377,47.1261,36375.0
2016-09-28 14:20:00,64.02,64.02,63.9,63.92,62874.0,47.1335,47.1335,47.0451,47.0598,62874.0
2016-09-28 14:30:00,63.93,63.95,63.87,63.88,61532.0,47.0672,47.0819,47.023,47.0304,61532.0
2016-09-28 14:40:00,63.89,63.95,63.89,63.92,53577.0,47.0377,47.0819,47.0377,47.0598,53577.0
2016-09-28 14:50:00,63.92,63.98,63.92,63.95,64530.0,47.0598,47.104,47.0598,47.0819,64530.0
2016-09-28 15:00:00,63.95,63.97,63.92,63.94,61496.0,47.0819,47.0966,47.0598,47.0746,61496.0
2016-09-28 15:10:00,63.93,63.99,63.91,63.96,63688.0,47.0672,47.1114,47.0525,47.0893,63688.0
2016-09-28 15:20:00,63.96,64.02,63.94,63.96,78728.0,47.0893,47.1335,47.0746,47.0893,78728.0
2016-09-28 15:30:00,63.97,63.97,63.92,63.96,75171.0,47.0966,47.0966,47.0598,47.0893,75171.0
2016-09-28 15:40:00,63.97,64.05,63.96,64.01,108509.0,47.0966,47.1555,47.0893,47.1261,108509.0
2016-09-28 15:50:00,64.01,64.12,63.99,64.08,213197.0,47.1261,47.2071,47.1114,47.1776,213197.0
2016-09-29 09:30:00,64.05,64.07,63.71,63.88,92859.0,47.1555,47.1703,46.9052,47.0304,92859.0
2016-09-29 09:40:00,63.88,64.1,63.85,64.03,64192.0,47.0304,47.1924,47.0083,47.1408,64192.0
2016-09-29 09:50:00,64.05,64.11,64.01,64.03,44176.0,47.1555,47.1997,47.1261,47.1408,44176.0
2016-09-29 10:00:00,64.03,64.19,64.03,64.09,103045.0,47.1408,47.2586,47.1408,47.185,103045.0
2016-09-29 10:10:00,64.09,64.27,64.09,64.27,87172.0,47.185,47.3175,47.185,47.3175,87172.0
2016-09-29 10:20:00,64.28,64.3,64.17,64.24,54575.0,47.3249,47.3396,47.2439,47.2954,54575.0
2016-09-29 10:30:00,64.25,64.39,64.23,64.35,39762.0,47.3028,47.4059,47.2881,47.3764,39762.0
2016-09-29 10:40:00,64.35,64.35,64.13,64.15,53458.0,47.3764,47.3764,47.2144,47.2292,53458.0
2016-09-29 10:50:00,64.16,64.26,64.15,64.17,54740.0,47.2365,47.3102,47.2292,47.2439,54740.0
2016-09-29 11:00:00,64.18,64.21,64.11,64.21,42620.0,47.2513,47.2733,47.1997,47.2733,42620.0
2016-09-29 11:10:00,64.22,64.27,64.19,64.26,51617.0,47.2807,47.3175,47.2586,47.3102,51617.0
2016-09-29 11:20:00,64.27,64.37,64.25,64.33,38508.0,47.3175,47.3911,47.3028,47.3617,38508.0
2016-09-29 11:30:00,64.33,64.34,64.22,64.22,51010.0,47.3617,47.3691,47.2807,47.2807,51010.0
2016-09-29 11:40:00,64.21,64.26,64.18,64.24,25502.0,47.2733,47.3102,47.2513,47.2954,25502.0
2016-09-29 11:50:00,64.24,64.27,64.2,64.23,47143.0,47.2954,47.3175,47.266,47.2881,47143.0
2016-09-29 12:00:00,64.22,64.27,64.15,64.27,44528.0,47.2807,47.3175,47.2292,47.3175,44528.0
2016-09-29 12:10:00,64.27,64.28,64.22,64.27,25416.0,47.3175,47.3249,47.2807,47.3175,25416.0
2016-09-29 12:20:00,64.26,64.29,64.22,64.25,32618.0,47.3102,47.3322,47.2807,47.3028,32618.0
2016-09-29 12:30:00,64.25,64.28,64.14,64.14,38575.0,47.3028,47.3249,47.2218,47.2218,38575.0
2016-09-29 12:40:00,64.14,64.16,63.95,63.95,131467.0,47.2218,47.2365,47.0819,47.0819,131467.0
2016-09-29 12:50:00,63.95,63.95,63.78,63.89,111657.0,47.0819,47.0819,46.9568,47.0377,111657.0
2016-09-29 13:00:00,63.88,63.96,63.69,63.94,153410.0,47.0304,47.0893,46.8905,47.0746,153410.0
2016-09-29 13:10:00,63.95,64.0,63.85,63.85,77403.0,47.0819,47.1187,47.0083,47.0083,77403.0
2016-09-29 13:20:00,63.84,63.91,63.79,63.86,50656.0,47.0009,47.0525,46.9641,47.0157,50656.0
2016-09-29 13:30:00,63.86,63.95,63.78,63.79,74570.0,47.0157,47.0819,46.9568,46.9641,74570.0
2016-09-29 13:40:00,63.8,63.8,63.71,63.75,56007.0,46.9715,46.9715,46.9052,46.9347,56007.0
2016-09-29 13:50:00,63.75,63.8,63.71,63.76,54553.0,46.9347,46.9715,46.9052,46.942,54553.0
2016-09-29 14:00:00,63.75,63.81,63.68,63.81,43844.0,46.9347,46.9789,46.8831,46.9789,43844.0
2016-09-29 14:10:00,63.81,63.88,63.75,63.83,45873.0,46.9789,47.0304,46.9347,46.9936,45873.0
2016-09-29 14:20:00,63.84,63.95,63.82,63.95,35592.0,47.0009,47.0819,46.9862,47.0819,35592.0
2016-09-29 14:30:00,63.94,63.95,63.89,63.93,67843.0,47.0746,47.0819,47.0377,47.0672,67843.0
2016-09-29 14:40:00,63.93,63.95,63.83,63.91,49787.0,47.0672,47.0819,46.9936,47.0525,49787.0
2016-09-29 14:50:00,63.92,63.94,63.84,63.88,39053.0,47.0598,47.0746,47.0009,47.0304,39053.0
2016-09-29 15:00:00,63.87,63.88,63.78,63.86,54148.0,47.023,47.0304,46.9568,47.0157,54148.0
2016-09-29 15:10:00,63.85,63.88,63.79,63.82,67310.0,47.0083,47.0304,46.9641,46.9862,67310.0
2016-09-29 15:20:00,63.81,63.87,63.72,63.87,57398.0,46.9789,47.023,46.9126,47.023,57398.0
2016-09-29 15:30:00,63.86,63.91,63.83,63.88,76121.0,47.0157,47.0525,46.9936,47.0304,76121.0
2016-09-29 15:40:00,63.89,63.9,63.75,63.8,119707.0,47.0377,47.0451,46.9347,46.9715,119707.0
2016-09-29 15:50:00,63.8,63.82,63.65,63.66,171328.0,46.9715,46.9862,46.8611,46.8684,171328.0
2016-09-30 09:30:00,63.92,64.1,63.72,63.84,71199.0,47.0598,47.1924,46.9126,47.0009,71199.0
2016-09-30 09:40:00,63.82,64.0,63.74,63.86,57535.0,46.9862,47.1187,46.9273,47.0157,57535.0
2016-09-30 09:50:00,63.85,63.9,63.71,63.72,51124.0,47.0083,47.0451,46.9052,46.9126,51124.0
2016-09-30 10:00:00,63.73,63.86,63.69,63.86,74131.0,46.92,47.0157,46.8905,47.0157,74131.0
2016-09-30 10:10:00,63.86,63.94,63.8,63.81,53048.0,47.0157,47.0746,46.9715,46.9789,53048.0
2016-09-30 10:20:00,63.82,63.84,63.78,63.78,82500.0,46.9862,47.0009,46.9568,46.9568,82500.0
2016-09-30 10:30:00,63.77,63.84,63.77,63.8,67152.0,46.9494,47.0009,46.9494,46.9715,67152.0
2016-09-30 10:40:00,63.8,63.81,63.72,63.77,51168.0,46.9715,46.9789,46.9126,46.9494,51168.0
2016-09-30 10:50:00,63.77,63.82,63.76,63.81,65322.0,46.9494,46.9862,46.942,46.9789,65322.0
2016-09-30 11:00:00,63.8,63.88,63.79,63.87,76860.0,46.9715,47.0304,46.9641,47.023,76860.0
2016-09-30 11:10:00,63.88,63.94,63.82,63.85,108621.0,47.0304,47.0746,46.9862,47.0083,108621.0
2016-09-30 11:20:00,63.86,63.89,63.81,63.86,78939.0,47.0157,47.0377,46.9789,47.0157,78939.0
2016-09-30 11:30:00,63.86,63.87,63.77,63.77,62719.0,47.0157,47.023,46.9494,46.9494,62719.0
2016-09-30 11:40:00,63.77,63.77,63.69,63.77,67489.0,46.9494,46.9494,46.8905,46.9494,67489.0
2016-09-30 11:50:00,63.78,63.91,63.77,63.9,103090.0,46.9568,47.0525,46.9494,47.0451,103090.0
2016-09-30 12:00:00,63.91,63.93,63.86,63.88,44800.0,47.0525,47.0672,47.0157,47.0304,44800.0
2016-09-30 12:10:00,63.89,63.89,63.83,63.86,35252.0,47.0377,47.0377,46.9936,47.0157,35252.0
2016-09-30 12:20:00,63.87,64.0,63.86,63.96,61839.0,47.023,47.1187,47.0157,47.0893,61839.0
2016-09-30 12:30:00,63.96,63.98,63.91,63.92,28876.0,47.0893,47.104,47.0525,47.0598,28876.0
2016-09-30 12:40:00,63.93,63.93,63.87,63.92,34591.0,47.0672,47.0672,47.023,47.0598,34591.0
2016-09-30 12:50:00,63.92,63.92,63.89,63.91,38487.0,47.0598,47.0598,47.0377,47.0525,38487.0
2016-09-30 13:00:00,63.91,64.01,63.91,63.98,65578.0,47.0525,47.1261,47.0525,47.104,65578.0
2016-09-30 13:10:00,63.97,64.0,63.95,63.97,41920.0,47.0966,47.1187,47.0819,47.0966,41920.0
2016-09-30 13:20:00,63.97,64.0,63.9,63.93,26257.0,47.0966,47.1187,47.0451,47.0672,26257.0
2016-09-30 13:30:00,63.92,63.98,63.9,63.96,43135.0,47.0598,47.104,47.0451,47.0893,43135.0
2016-09-30 13:40:00,63.97,64.03,63.96,63.99,54457.0,47.0966,47.1408,47.0893,47.1114,54457.0
2016-09-30 13:50:00,63.99,63.99,63.89,63.93,45570.0,47.1114,47.1114,47.0377,47.0672,45570.0
2016-09-30 14:00:00,63.93,63.99,63.92,63.99,49978.0,47.0672,47.1114,47.0598,47.1114,49978.0
2016-09-30 14:10:00,63.99,64.01,63.94,63.97,56704.0,47.1114,47.1261,47.0746,47.0966,56704.0
2016-09-30 14:20:00,63.96,64.04,63.96,64.03,42498.0,47.0893,47.1482,47.0893,47.1408,42498.0
2016-09-30 14:30:00,64.03,64.07,64.03,64.05,34440.0,47.1408,47.1703,47.1408,47.1555,34440.0
2016-09-30 14:40:00,64.05,64.09,64.05,64.06,29198.0,47.1555,47.185,47.1555,47.1629,29198.0
2016-09-30 14:50:00,64.07,64.08,64.04,64.07,39508.0,47.1703,47.1776,47.1482,47.1703,39508.0
2016-09-30 15:00:00,64.07,64.12,64.07,64.12,52192.0,47.1703,47.2071,47.1703,47.2071,52192.0
2016-09-30 15:10:00,64.12,64.16,64.09,64.11,50121.0,47.2071,47.2365,47.185,47.1997,50121.0
2016-09-30 15:20:00,64.11,64.14,64.07,64.08,51583.0,47.1997,47.2218,47.1703,47.1776,51583.0
2016-09-30 15:30:00,64.08,64.13,64.08,64.11,68768.0,47.1776,47.2144,47.1776,47.1997,68768.0
2016-09-30 15:40:00,64.11,64.18,64.05,64.07,97406.0,47.1997,47.2513,47.1555,47.1703,97406.0
2016-09-30 15:50:00,64.07,64.09,63.86,63.87,224742.0,47.1703,47.185,47.0157,47.023,224742.0
2016-10-03 09:30:00,63.76,63.85,63.43,63.45,85010.0,46.942,47.0083,46.6991,46.7138,85010.0
2016-10-03 09:40:00,63.47,63.67,63.38,63.64,44751.0,46.7285,46.8758,46.6623,46.8537,44751.0
2016-10-03 09:50:00,63.65,63.75,63.62,63.73,61688.0,46.8611,46.9347,46.839,46.92,61688.0
2016-10-03 10:00:00,63.74,63.8,63.6,63.8,69564.0,46.9273,46.9715,46.8242,46.9715,69564.0
2016-10-03 10:10:00,63.79,63.8,63.73,63.74,73484.0,46.9641,46.9715,46.92,46.9273,73484.0
2016-10-03 10:20:00,63.74,63.81,63.67,63.74,56331.0,46.9273,46.9789,46.8758,46.9273,56331.0
2016-10-03 10:30:00,63.74,63.83,63.72,63.77,51394.0,46.9273,46.9936,46.9126,46.9494,51394.0
2016-10-03 10:40:00,63.76,63.79,63.7,63.76,46322.0,46.942,46.9641,46.8979,46.942,46322.0
2016-10-03 10:50:00,63.76,63.85,63.76,63.78,40048.0,46.942,47.0083,46.942,46.9568,40048.0
2016-10-03 11:00:00,63.79,63.8,63.71,63.74,56968.0,46.9641,46.9715,46.9052,46.9273,56968.0
2016-10-03 11:10:00,63.74,63.77,63.69,63.73,89652.0,46.9273,46.9494,46.8905,46.92,89652.0
2016-10-03 11:20:00,63.72,63.75,63.68,63.71,38263.0,46.9126,46.9347,46.8831,46.9052,38263.0
2016-10-03 11:30:00,63.7,63.84,63.7,63.81,74788.0,46.8979,47.0009,46.8979,46.9789,74788.0
2016-10-03 11:40:00,63.8,63.87,63.79,63.82,42497.0,46.9715,47.023,46.9641,46.9862,42497.0
2016-10-03 11:50:00,63.81,63.81,63.72,63.8,47461.0,46.9789,46.9789,46.9126,46.9715,47461.0
2016-10-03 12:00:00,63.79,63.86,63.76,63.83,56618.0,46.9641,47.0157,46.942,46.9936,56618.0
2016-10-03 12:10:00,63.82,63.82,63.76,63.8,43966.0,46.9862,46.9862,46.942,46.9715,43966.0
2016-10-03 12:20:00,63.8,63.81,63.71,63.75,50066.0,46.9715,46.9789,46.9052,46.9347,50066.0
2016-10-03 12:30:00,63.75,63.81,63.72,63.78,55686.0,46.9347,46.9789,46.9126,46.9568,55686.0
2016-10-03 12:40:00,63.78,63.88,63.78,63.86,36293.0,46.9568,47.0304,46.9568,47.0157,36293.0
2016-10-03 12:50:00,63.86,63.92,63.85,63.92,32496.0,47.0157,47.0598,47.0083,47.0598,32496.0
2016-10-03 13:00:00,63.91,63.92,63.83,63.91,44867.0,47.0525,47.0598,46.9936,47.0525,44867.0
2016-10-03 13:10:00,63.91,63.98,63.86,63.91,74175.0,47.0525,47.104,47.0157,47.0525,74175.0
2016-10-03 13:20:00,63.92,63.96,63.91,63.93,37752.0,47.0598,47.0893,47.0525,47.0672,37752.0
2016-10-03 13:30:00,63.93,63.94,63.89,63.94,32513.0,47.0672,47.0746,47.0377,47.0746,32513.0
2016-10-03 13:40:00,63.93,63.94,63.84,63.87,80706.0,47.0672,47.0746,47.0009,47.023,80706.0
2016-10-03 13:50:00,63.88,63.92,63.83,63.91,38318.0,47.0304,47.0598,46.9936,47.0525,38318.0
2016-10-03 14:00:00,63.91,63.96,63.88,63.91,39506.0,47.0525,47.0893,47.0304,47.0525,39506.0
2016-10-03 14:10:00,63.91,63.92,63.83,63.83,34781.0,47.0525,47.0598,46.9936,46.9936,34781.0
2016-10-03 14:20:00,63.84,63.9,63.83,63.88,34713.0,47.0009,47.0451,46.9936,47.0304,34713.0
2016-10-03 14:30:00,63.88,63.95,63.83,63.84,37465.0,47.0304,47.0819,46.9936,47.0009,37465.0
2016-10-03 14:40:00,63.84,63.88,63.83,63.86,30207.0,47.0009,47.0304,46.9936,47.0157,30207.0
2016-10-03 14:50:00,63.85,63.87,63.81,63.87,38504.0,47.0083,47.023,46.9789,47.023,38504.0
2016-10-03 15:00:00,63.87,63.89,63.81,63.86,47713.0,47.023,47.0377,46.9789,47.0157,47713.0
2016-10-03 15:10:00,63.87,63.91,63.86,63.91,40619.0,47.023,47.0525,47.0157,47.0525,40619.0
2016-10-03 15:20:00,63.91,63.92,63.87,63.88,34691.0,47.0525,47.0598,47.023,47.0304,34691.0
2016-10-03 15:30:00,63.89,63.99,63.87,63.95,85460.0,47.0377,47.1114,47.023,47.0819,85460.0
2016-10-03 15:40:00,63.95,64.02,63.9,63.9,116130.0,47.0819,47.1335,47.0451,47.0451,116130.0
2016-10-03 15:50:00,63.91,63.92,63.82,63.87,239388.0,47.0525,47.0598,46.9862,47.023,239388.0
2016-10-04 09:30:00,63.86,63.92,63.51,63.55,80181.0,47.0157,47.0598,46.758,46.7874,80181.0
2016-10-04 09:40:00,63.53,63.68,63.45,63.62,61339.0,46.7727,46.8831,46.7138,46.839,61339.0
2016-10-04 09:50:00,63.6,63.7,63.57,63.65,49422.0,46.8242,46.8979,46.8022,46.8611,49422.0
2016-10-04 10:00:00,63.64,63.69,63.47,63.48,57544.0,46.8537,46.8905,46.7285,46.7359,57544.0
2016-10-04 10:10:00,63.48,63.48,63.31,63.38,66569.0,46.7359,46.7359,46.6107,46.6623,66569.0
2016-10-04 10:20:00,63.38,63.52,63.36,63.51,66552.0,46.6623,46.7653,46.6475,46.758,66552.0
2016-10-04 10:30:00,63.52,63.56,63.45,63.51,56658.0,46.7653,46.7948,46.7138,46.758,56658.0
2016-10-04 10:40:00,63.51,63.62,63.51,63.58,51102.0,46.758,46.839,46.758,46.8095,51102.0
2016-10-04 10:50:00,63.59,63.66,63.58,63.61,75182.0,46.8169,46.8684,46.8095,46.8316,75182.0
2016-10-04 11:00:00,63.6,63.6,63.42,63.43,60252.0,46.8242,46.8242,46.6917,46.6991,60252.0
2016-10-04 11:10:00,63.42,63.46,63.32,63.36,61481.0,46.6917,46.7212,46.6181,46.6475,61481.0
2016-10-04 11:20:00,63.35,63.55,63.35,63.53,151507.0,46.6402,46.7874,46.6402,46.7727,151507.0
2016-10-04 11:30:00,63.54,63.6,63.38,63.38,143305.0,46.7801,46.8242,46.6623,46.6623,143305.0
2016-10-04 11:40:00,63.39,63.53,63.38,63.46,71117.0,46.6696,46.7727,46.6623,46.7212,71117.0
2016-10-04 11:50:00,63.45,63.47,63.32,63.33,47937.0,46.7138,46.7285,46.6181,46.6255,47937.0
2016-10-04 12:00:00,63.32,63.38,63.29,63.29,53103.0,46.6181,46.6623,46.596,46.596,53103.0
2016-10-04 12:10:00,63.29,63.44,63.27,63.39,45886.0,46.596,46.7064,46.5813,46.6696,45886.0
2016-10-04 12:20:00,63.38,63.51,63.35,63.47,102584.0,46.6623,46.758,46.6402,46.7285,102584.0
2016-10-04 12:30:00,63.47,63.53,63.44,63.48,58453.0,46.7285,46.7727,46.7064,46.7359,58453.0
2016-10-04 12:40:00,63.48,63.51,63.31,63.33,35395.0,46.7359,46.758,46.6107,46.6255,35395.0
2016-10-04 12:50:00,63.34,63.36,63.3,63.33,37853.0,46.6328,46.6475,46.6034,46.6255,37853.0
2016-10-04 13:00:00,63.32,63.36,63.28,63.28,74804.0,46.6181,46.6475,46.5886,46.5886,74804.0
2016-10-04 13:10:00,63.29,63.32,63.25,63.28,51175.0,46.596,46.6181,46.5666,46.5886,51175.0
2016-10-04 13:20:00,63.29,63.29,63.16,63.23,47224.0,46.596,46.596,46.5003,46.5518,47224.0
2016-10-04 13:30:00,63.23,63.29,63.17,63.25,54517.0,46.5518,46.596,46.5077,46.5666,54517.0
2016-10-04 13:40:00,63.25,63.25,63.17,63.21,37650.0,46.5666,46.5666,46.5077,46.5371,37650.0
2016-10-04 13:50:00,63.22,63.26,63.16,63.16,42640.0,46.5445,46.5739,46.5003,46.5003,42640.0
2016-10-04 14:00:00,63.16,63.25,63.14,63.18,32063.0,46.5003,46.5666,46.4856,46.515,32063.0
2016-10-04 14:10:00,63.18,63.25,63.16,63.2,43316.0,46.515,46.5666,46.5003,46.5298,43316.0
2016-10-04 14:20:00,63.19,63.21,63.04,63.05,80321.0,46.5224,46.5371,46.412,46.4193,80321.0
2016-10-04 14:30:00,63.07,63.13,63.06,63.1,43166.0,46.434,46.4782,46.4267,46.4561,43166.0
2016-10-04 14:40:00,63.09,63.1,62.97,62.99,71607.0,46.4488,46.4561,46.3604,46.3751,71607.0
2016-10-04 14:50:00,62.99,63.0,62.91,62.94,49038.0,46.3751,46.3825,46.3162,46.3383,49038.0
2016-10-04 15:00:00,62.94,62.97,62.89,62.92,52373.0,46.3383,46.3604,46.3015,46.3236,52373.0
2016-10-04 15:10:00,62.92,62.99,62.9,62.97,63978.0,46.3236,46.3751,46.3089,46.3604,63978.0
2016-10-04 15:20:00,62.98,63.05,62.94,63.04,90608.0,46.3678,46.4193,46.3383,46.412,90608.0
2016-10-04 15:30:00,63.05,63.2,63.03,63.2,119982.0,46.4193,46.5298,46.4046,46.5298,119982.0
2016-10-04 15:40:00,63.2,63.24,63.13,63.14,142771.0,46.5298,46.5592,46.4782,46.4856,142771.0
2016-10-04 15:50:00,63.14,63.14,63.01,63.06,213815.0,46.4856,46.4856,46.3899,46.4267,213815.0
2016-10-05 09:30:00,62.61,62.88,62.53,62.59,74944.0,46.4502,46.6505,46.3908,46.4353,74944.0
2016-10-05 09:40:00,62.61,62.62,62.42,62.43,70888.0,46.4502,46.4576,46.3092,46.3166,70888.0
2016-10-05 09:50:00,62.44,62.53,62.32,62.38,80596.0,46.3241,46.3908,46.235,46.2795,80596.0
2016-10-05 10:00:00,62.39,62.46,62.28,62.42,65160.0,46.287,46.3389,46.2054,46.3092,65160.0
2016-10-05 10:10:00,62.41,62.41,62.12,62.14,89053.0,46.3018,46.3018,46.0867,46.1015,89053.0
2016-10-05 10:20:00,62.14,62.2,62.11,62.16,114791.0,46.1015,46.146,46.0792,46.1163,114791.0
2016-10-05 10:30:00,62.18,62.21,62.03,62.04,157827.0,46.1312,46.1534,46.0199,46.0273,157827.0
2016-10-05 10:40:00,62.03,62.15,62.03,62.09,102525.0,46.0199,46.1089,46.0199,46.0644,102525.0
2016-10-05 10:50:00,62.1,62.21,62.09,62.18,86205.0,46.0718,46.1534,46.0644,46.1312,86205.0
2016-10-05 11:00:00,62.18,62.34,62.14,62.3,82972.0,46.1312,46.2499,46.1015,46.2202,82972.0
2016-10-05 11:10:00,62.3,62.3,62.13,62.15,55727.0,46.2202,46.2202,46.0941,46.1089,55727.0
2016-10-05 11:20:00,62.15,62.26,62.14,62.21,71634.0,46.1089,46.1905,46.1015,46.1534,71634.0
2016-10-05 11:30:00,62.22,62.27,62.18,62.25,46626.0,46.1608,46.1979,46.1312,46.1831,46626.0
2016-10-05 11:40:00,62.24,62.33,62.23,62.29,68540.0,46.1757,46.2425,46.1683,46.2128,68540.0
2016-10-05 11:50:00,62.28,62.33,62.25,62.3,64112.0,46.2054,46.2425,46.1831,46.2202,64112.0
2016-10-05 12:00:00,62.3,62.33,62.26,62.29,38603.0,46.2202,46.2425,46.1905,46.2128,38603.0
2016-10-05 12:10:00,62.29,62.35,62.27,62.29,48874.0,46.2128,46.2573,46.1979,46.2128,48874.0
2016-10-05 12:20:00,62.29,62.32,62.26,62.28,28128.0,46.2128,46.235,46.1905,46.2054,28128.0
2016-10-05 12:30:00,62.28,62.32,62.28,62.31,27959.0,46.2054,46.235,46.2054,46.2276,27959.0
2016-10-05 12:40:00,62.31,62.36,62.29,62.33,38312.0,46.2276,46.2647,46.2128,46.2425,38312.0
2016-10-05 12:50:00,62.33,62.37,62.28,62.28,32335.0,46.2425,46.2721,46.2054,46.2054,32335.0
2016-10-05 13:00:00,62.28,62.36,62.28,62.32,32989.0,46.2054,46.2647,46.2054,46.235,32989.0
2016-10-05 13:10:00,62.31,62.32,62.24,62.29,28754.0,46.2276,46.235,46.1757,46.2128,28754.0
2016-10-05 13:20:00,62.28,62.32,62.25,62.26,32367.0,46.2054,46.235,46.1831,46.1905,32367.0
2016-10-05 13:30:00,62.26,62.28,62.24,62.26,28785.0,46.1905,46.2054,46.1757,46.1905,28785.0
2016-10-05 13:40:00,62.26,62.32,62.25,62.32,38514.0,46.1905,46.235,46.1831,46.235,38514.0
2016-10-05 13:50:00,62.31,62.39,62.3,62.36,56968.0,46.2276,46.287,46.2202,46.2647,56968.0
2016-10-05 14:00:00,62.37,62.37,62.33,62.33,35792.0,46.2721,46.2721,46.2425,46.2425,35792.0
2016-10-05 14:10:00,62.32,62.34,62.29,62.3,38575.0,46.235,46.2499,46.2128,46.2202,38575.0
2016-10-05 14:20:00,62.3,62.33,62.29,62.33,29288.0,46.2202,46.2425,46.2128,46.2425,29288.0
2016-10-05 14:30:00,62.32,62.35,62.29,62.33,40407.0,46.235,46.2573,46.2128,46.2425,40407.0
2016-10-05 14:40:00,62.32,62.39,62.32,62.39,33237.0,46.235,46.287,46.235,46.287,33237.0
2016-10-05 14:50:00,62.38,62.39,62.32,62.36,40253.0,46.2795,46.287,46.235,46.2647,40253.0
2016-10-05 15:00:00,62.35,62.48,62.35,62.48,60651.0,46.2573,46.3537,46.2573,46.3537,60651.0
2016-10-05 15:10:00,62.48,62.48,62.33,62.35,82864.0,46.3537,46.3537,46.2425,46.2573,82864.0
2016-10-05 15:20:00,62.35,62.36,62.29,62.3,65557.0,46.2573,46.2647,46.2128,46.2202,65557.0
2016-10-05 15:30:00,62.31,62.42,62.3,62.37,101240.0,46.2276,46.3092,46.2202,46.2721,101240.0
2016-10-05 15:40:00,62.38,62.46,62.33,62.35,220522.0,46.2795,46.3389,46.2425,46.2573,220522.0
2016-10-05 15:50:00,62.35,62.42,62.33,62.38,301418.0,46.2573,46.3092,46.2425,46.2795,301418.0
2016-10-06 09:30:00,62.16,62.25,62.02,62.18,75107.0,46.1163,46.1831,46.0125,46.1312,75107.0
2016-10-06 09:40:00,62.15,62.3,62.07,62.3,53571.0,46.1089,46.2202,46.0496,46.2202,53571.0
2016-10-06 09:50:00,62.31,62.44,62.26,62.32,52112.0,46.2276,46.3241,46.1905,46.235,52112.0
2016-10-06 10:00:00,62.32,62.37,62.27,62.32,45730.0,46.235,46.2721,46.1979,46.235,45730.0
2016-10-06 10:10:00,62.32,62.4,62.27,62.4,38208.0,46.235,46.2944,46.1979,46.2944,38208.0
2016-10-06 10:20:00,62.4,62.45,62.34,62.38,90309.0,46.2944,46.3315,46.2499,46.2795,90309.0
2016-10-06 10:30:00,62.37,62.4,62.33,62.39,71634.0,46.2721,46.2944,46.2425,46.287,71634.0
2016-10-06 10:40:00,62.38,62.41,62.33,62.36,69980.0,46.2795,46.3018,46.2425,46.2647,69980.0
2016-10-06 10:50:00,62.36,62.46,62.35,62.42,44017.0,46.2647,46.3389,46.2573,46.3092,44017.0
2016-10-06 11:00:00,62.41,62.45,62.37,62.4,46266.0,46.3018,46.3315,46.2721,46.2944,46266.0
2016-10-06 11:10:00,62.39,62.42,62.33,62.39,58799.0,46.287,46.3092,46.2425,46.287,58799.0
2016-10-06 11:20:00,62.4,62.41,62.33,62.4,79420.0,46.2944,46.3018,46.2425,46.2944,79420.0
2016-10-06 11:30:00,62.4,62.42,62.37,62.4,47238.0,46.2944,46.3092,46.2721,46.2944,47238.0
2016-10-06 11:40:00,62.4,62.54,62.33,62.44,66998.0,46.2944,46.3982,46.2425,46.3241,66998.0
2016-10-06 11:50:00,62.43,62.55,62.42,62.51,81079.0,46.3166,46.4057,46.3092,46.376,81079.0
2016-10-06 12:00:00,62.51,62.65,62.5,62.55,52604.0,46.376,46.4799,46.3686,46.4057,52604.0
2016-10-06 12:10:00,62.55,62.55,62.49,62.54,23703.0,46.4057,46.4057,46.3612,46.3982,23703.0
2016-10-06 12:20:00,62.54,62.57,62.53,62.57,33042.0,46.3982,46.4205,46.3908,46.4205,33042.0
2016-10-06 12:30:00,62.55,62.56,62.49,62.5,54143.0,46.4057,46.4131,46.3612,46.3686,54143.0
2016-10-06 12:40:00,62.51,62.55,62.5,62.55,24339.0,46.376,46.4057,46.3686,46.4057,24339.0
2016-10-06 12:50:00,62.55,62.59,62.54,62.57,39643.0,46.4057,46.4353,46.3982,46.4205,39643.0
2016-10-06 13:00:00,62.56,62.57,62.5,62.51,80649.0,46.4131,46.4205,46.3686,46.376,80649.0
2016-10-06 13:10:00,62.51,62.52,62.48,62.49,43606.0,46.376,46.3834,46.3537,46.3612,43606.0
2016-10-06 13:20:00,62.49,62.5,62.47,62.48,60415.0,46.3612,46.3686,46.3463,46.3537,60415.0
2016-10-06 13:30:00,62.47,62.51,62.46,62.47,54666.0,46.3463,46.376,46.3389,46.3463,54666.0
2016-10-06 13:40:00,62.47,62.49,62.45,62.46,97267.0,46.3463,46.3612,46.3315,46.3389,97267.0
2016-10-06 13:50:00,62.47,62.53,62.46,62.53,46400.0,46.3463,46.3908,46.3389,46.3908,46400.0
2016-10-06 14:00:00,62.53,62.55,62.5,62.51,84792.0,46.3908,46.4057,46.3686,46.376,84792.0
2016-10-06 14:10:00,62.51,62.53,62.47,62.48,32983.0,46.376,46.3908,46.3463,46.3537,32983.0
2016-10-06 14:20:00,62.48,62.6,62.47,62.6,42831.0,46.3537,46.4428,46.3463,46.4428,42831.0
2016-10-06 14:30:00,62.6,62.6,62.54,62.57,42367.0,46.4428,46.4428,46.3982,46.4205,42367.0
2016-10-06 14:40:00,62.57,62.58,62.53,62.55,43259.0,46.4205,46.4279,46.3908,46.4057,43259.0
2016-10-06 14:50:00,62.55,62.58,62.54,62.56,30417.0,46.4057,46.4279,46.3982,46.4131,30417.0
2016-10-06 15:00:00,62.56,62.59,62.49,62.5,60035.0,46.4131,46.4353,46.3612,46.3686,60035.0
2016-10-06 15:10:00,62.49,62.5,62.44,62.44,59162.0,46.3612,46.3686,46.3241,46.3241,59162.0
2016-10-06 15:20:00,62.44,62.46,62.37,62.37,94594.0,46.3241,46.3389,46.2721,46.2721,94594.0
2016-10-06 15:30:00,62.38,62.44,62.35,62.44,84411.0,46.2795,46.3241,46.2573,46.3241,84411.0
2016-10-06 15:40:00,62.44,62.45,62.38,62.39,181836.0,46.3241,46.3315,46.2795,46.287,181836.0
2016-10-06 15:50:00,62.39,62.42,62.37,62.42,223042.0,46.287,46.3092,46.2721,46.3092,223042.0
2016-10-07 09:30:00,62.4,62.59,62.17,62.35,61133.0,46.2944,46.4353,46.1237,46.2573,61133.0
2016-10-07 09:40:00,62.36,62.44,62.18,62.18,57407.0,46.2647,46.3241,46.1312,46.1312,57407.0
2016-10-07 09:50:00,62.2,62.26,62.05,62.07,61684.0,46.146,46.1905,46.0347,46.0496,61684.0
2016-10-07 10:00:00,62.07,62.24,62.05,62.19,42951.0,46.0496,46.1757,46.0347,46.1386,42951.0
2016-10-07 10:10:00,62.21,62.22,62.08,62.11,72086.0,46.1534,46.1608,46.057,46.0792,72086.0
2016-10-07 10:20:00,62.11,62.17,62.08,62.1,36469.0,46.0792,46.1237,46.057,46.0718,36469.0
2016-10-07 10:30:00,62.1,62.15,62.05,62.15,41356.0,46.0718,46.1089,46.0347,46.1089,41356.0
2016-10-07 10:40:00,62.15,62.15,62.04,62.06,31836.0,46.1089,46.1089,46.0273,46.0421,31836.0
2016-10-07 10:50:00,62.06,62.07,61.92,61.93,43580.0,46.0421,46.0496,45.9383,45.9457,43580.0
2016-10-07 11:00:00,61.93,62.0,61.9,61.95,44424.0,45.9457,45.9976,45.9234,45.9605,44424.0
2016-10-07 11:10:00,61.95,61.98,61.89,61.9,65891.0,45.9605,45.9828,45.916,45.9234,65891.0
2016-10-07 11:20:00,61.9,61.94,61.87,61.92,57385.0,45.9234,45.9531,45.9012,45.9383,57385.0
2016-10-07 11:30:00,61.92,61.93,61.74,61.79,73870.0,45.9383,45.9457,45.8047,45.8418,73870.0
2016-10-07 11:40:00,61.78,61.78,61.65,61.66,60077.0,45.8344,45.8344,45.738,45.7454,60077.0
2016-10-07 11:50:00,61.67,61.71,61.63,61.7,46890.0,45.7528,45.7825,45.7231,45.7751,46890.0
2016-10-07 12:00:00,61.7,61.81,61.69,61.77,59839.0,45.7751,45.8567,45.7676,45.827,59839.0
2016-10-07 12:10:00,61.77,61.8,61.73,61.73,39652.0,45.827,45.8492,45.7973,45.7973,39652.0
2016-10-07 12:20:00,61.74,61.86,61.72,61.85,39916.0,45.8047,45.8938,45.7899,45.8863,39916.0
2016-10-07 12:30:00,61.86,61.89,61.81,61.84,61454.0,45.8938,45.916,45.8567,45.8789,61454.0
2016-10-07 12:40:00,61.84,61.92,61.82,61.9,58906.0,45.8789,45.9383,45.8641,45.9234,58906.0
2016-10-07 12:50:00,61.9,61.98,61.88,61.98,33922.0,45.9234,45.9828,45.9086,45.9828,33922.0
2016-10-07 13:00:00,61.99,61.99,61.88,61.93,31399.0,45.9902,45.9902,45.9086,45.9457,31399.0
2016-10-07 13:10:00,61.94,61.94,61.87,61.87,18284.0,45.9531,45.9531,45.9012,45.9012,18284.0
2016-10-07 13:20:00,61.87,62.0,61.86,61.99,40516.0,45.9012,45.9976,45.8938,45.9902,40516.0
2016-10-07 13:30:00,61.99,62.06,61.97,62.05,35369.0,45.9902,46.0421,45.9754,46.0347,35369.0
2016-10-07 13:40:00,62.06,62.08,62.04,62.07,51951.0,46.0421,46.057,46.0273,46.0496,51951.0
2016-10-07 13:50:00,62.07,62.1,62.04,62.04,36868.0,46.0496,46.0718,46.0273,46.0273,36868.0
2016-10-07 14:00:00,62.05,62.08,61.98,61.99,51837.0,46.0347,46.057,45.9828,45.9902,51837.0
2016-10-07 14:10:00,62.0,62.08,61.99,62.02,66493.0,45.9976,46.057,45.9902,46.0125,66493.0
2016-10-07 14:20:00,62.03,62.11,62.03,62.06,36047.0,46.0199,46.0792,46.0199,46.0421,36047.0
2016-10-07 14:30:00,62.07,62.14,62.07,62.13,28081.0,46.0496,46.1015,46.0496,46.0941,28081.0
2016-10-07 14:40:00,62.13,62.2,62.11,62.15,30327.0,46.0941,46.146,46.0792,46.1089,30327.0
2016-10-07 14:50:00,62.15,62.16,62.11,62.13,29346.0,46.1089,46.1163,46.0792,46.0941,29346.0
2016-10-07 15:00:00,62.12,62.14,62.04,62.08,58558.0,46.0867,46.1015,46.0273,46.057,58558.0
2016-10-07 15:10:00,62.09,62.12,62.08,62.08,38488.0,46.0644,46.0867,46.057,46.057,38488.0
2016-10-07 15:20:00,62.08,62.17,62.08,62.17,33023.0,46.057,46.1237,46.057,46.1237,33023.0
2016-10-07 15:30:00,62.17,62.18,62.12,62.13,55372.0,46.1237,46.1312,46.0867,46.0941,55372.0
2016-10-07 15:40:00,62.12,62.16,62.1,62.14,70890.0,46.0867,46.1163,46.0718,46.1015,70890.0
2016-10-07 15:50:00,62.14,62.21,62.11,62.12,253775.0,46.1015,46.1534,46.0792,46.0867,253775.0
2016-10-10 09:30:00,62.45,62.55,62.21,62.49,73312.0,46.3315,46.4057,46.1534,46.3612,73312.0
2016-10-10 09:40:00,62.52,62.72,62.52,62.65,58685.0,46.3834,46.5318,46.3834,46.4799,58685.0
2016-10-10 09:50:00,62.64,62.72,62.6,62.67,49195.0,46.4724,46.5318,46.4428,46.4947,49195.0
2016-10-10 10:00:00,62.68,62.72,62.62,62.72,42954.0,46.5021,46.5318,46.4576,46.5318,42954.0
2016-10-10 10:10:00,62.73,62.77,62.64,62.66,57211.0,46.5392,46.5689,46.4724,46.4873,57211.0
2016-10-10 10:20:00,62.66,62.74,62.63,62.72,52253.0,46.4873,46.5466,46.465,46.5318,52253.0
2016-10-10 10:30:00,62.71,62.73,62.62,62.67,52825.0,46.5244,46.5392,46.4576,46.4947,52825.0
2016-10-10 10:40:00,62.68,62.69,62.61,62.68,47759.0,46.5021,46.5095,46.4502,46.5021,47759.0
2016-10-10 10:50:00,62.68,62.72,62.63,62.67,57435.0,46.5021,46.5318,46.465,46.4947,57435.0
2016-10-10 11:00:00,62.68,62.74,62.66,62.74,48200.0,46.5021,46.5466,46.4873,46.5466,48200.0
2016-10-10 11:10:00,62.74,62.75,62.58,62.59,56177.0,46.5466,46.554,46.4279,46.4353,56177.0
2016-10-10 11:20:00,62.57,62.62,62.55,62.57,54212.0,46.4205,46.4576,46.4057,46.4205,54212.0
2016-10-10 11:30:00,62.58,62.58,62.46,62.48,42991.0,46.4279,46.4279,46.3389,46.3537,42991.0
2016-10-10 11:40:00,62.48,62.52,62.47,62.49,32291.0,46.3537,46.3834,46.3463,46.3612,32291.0
2016-10-10 11:50:00,62.49,62.5,62.4,62.4,35526.0,46.3612,46.3686,46.2944,46.2944,35526.0
2016-10-10 12:00:00,62.41,62.43,62.37,62.39,36548.0,46.3018,46.3166,46.2721,46.287,36548.0
2016-10-10 12:10:00,62.38,62.39,62.33,62.34,22201.0,46.2795,46.287,46.2425,46.2499,22201.0
2016-10-10 12:20:00,62.33,62.34,62.24,62.25,43391.0,46.2425,46.2499,46.1757,46.1831,43391.0
2016-10-10 12:30:00,62.26,62.27,62.2,62.24,45263.0,46.1905,46.1979,46.146,46.1757,45263.0
2016-10-10 12:40:00,62.23,62.24,62.17,62.21,88587.0,46.1683,46.1757,46.1237,46.1534,88587.0
2016-10-10 12:50:00,62.21,62.27,62.2,62.23,32339.0,46.1534,46.1979,46.146,46.1683,32339.0
2016-10-10 13:00:00,62.23,62.32,62.22,62.27,55994.0,46.1683,46.235,46.1608,46.1979,55994.0
2016-10-10 13:10:00,62.27,62.29,62.21,62.28,49381.0,46.1979,46.2128,46.1534,46.2054,49381.0
2016-10-10 13:20:00,62.28,62.31,62.23,62.29,78453.0,46.2054,46.2276,46.1683,46.2128,78453.0
2016-10-10 13:30:00,62.28,62.3,62.23,62.29,56645.0,46.2054,46.2202,46.1683,46.2128,56645.0
2016-10-10 13:40:00,62.28,62.3,62.25,62.26,41199.0,46.2054,46.2202,46.1831,46.1905,41199.0
2016-10-10 13:50:00,62.26,62.29,62.25,62.25,57832.0,46.1905,46.2128,46.1831,46.1831,57832.0
2016-10-10 14:00:00,62.26,62.28,62.25,62.27,55849.0,46.1905,46.2054,46.1831,46.1979,55849.0
2016-10-10 14:10:00,62.27,62.33,62.25,62.32,95964.0,46.1979,46.2425,46.1831,46.235,95964.0
2016-10-10 14:20:00,62.32,62.35,62.28,62.35,41485.0,46.235,46.2573,46.2054,46.2573,41485.0
2016-10-10 14:30:00,62.34,62.43,62.32,62.41,41366.0,46.2499,46.3166,46.235,46.3018,41366.0
2016-10-10 14:40:00,62.41,62.42,62.38,62.42,35896.0,46.3018,46.3092,46.2795,46.3092,35896.0
2016-10-10 14:50:00,62.42,62.42,62.34,62.37,41194.0,46.3092,46.3092,46.2499,46.2721,41194.0
2016-10-10 15:00:00,62.37,62.42,62.36,62.41,33230.0,46.2721,46.3092,46.2647,46.3018,33230.0
2016-10-10 15:10:00,62.41,62.43,62.37,62.39,43417.0,46.3018,46.3166,46.2721,46.287,43417.0
2016-10-10 15:20:00,62.38,62.4,62.36,62.39,56253.0,46.2795,46.2944,46.2647,46.287,56253.0
2016-10-10 15:30:00,62.38,62.39,62.33,62.35,67003.0,46.2795,46.287,46.2425,46.2573,67003.0
2016-10-10 15:40:00,62.35,62.38,62.33,62.37,107717.0,46.2573,46.2795,46.2425,46.2721,107717.0
2016-10-10 15:50:00,62.37,62.45,62.35,62.43,300763.0,46.2721,46.3315,46.2573,46.3166,300763.0
2016-10-11 09:30:00,62.28,62.29,62.12,62.24,83861.0,46.2054,46.2128,46.0867,46.1757,83861.0
2016-10-11 09:40:00,62.23,62.38,62.2,62.27,49806.0,46.1683,46.2795,46.146,46.1979,49806.0
2016-10-11 09:50:00,62.26,62.32,62.21,62.29,42457.0,46.1905,46.235,46.1534,46.2128,42457.0
2016-10-11 10:00:00,62.32,62.32,62.21,62.31,38163.0,46.235,46.235,46.1534,46.2276,38163.0
2016-10-11 10:10:00,62.3,62.3,62.08,62.1,85046.0,46.2202,46.2202,46.057,46.0718,85046.0
2016-10-11 10:20:00,62.1,62.17,62.05,62.13,70716.0,46.0718,46.1237,46.0347,46.0941,70716.0
2016-10-11 10:30:00,62.14,62.23,62.13,62.18,39937.0,46.1015,46.1683,46.0941,46.1312,39937.0
2016-10-11 10:40:00,62.18,62.23,62.17,62.2,38092.0,46.1312,46.1683,46.1237,46.146,38092.0
2016-10-11 10:50:00,62.2,62.2,62.08,62.1,37739.0,46.146,46.146,46.057,46.0718,37739.0
2016-10-11 11:00:00,62.1,62.11,62.01,62.04,39157.0,46.0718,46.0792,46.005,46.0273,39157.0
2016-10-11 11:10:00,62.04,62.08,61.98,62.0,62288.0,46.0273,46.057,45.9828,45.9976,62288.0
2016-10-11 11:20:00,62.0,62.04,61.91,61.92,50349.0,45.9976,46.0273,45.9309,45.9383,50349.0
2016-10-11 11:30:00,61.91,62.01,61.88,61.89,61704.0,45.9309,46.005,45.9086,45.916,61704.0
2016-10-11 11:40:00,61.9,61.95,61.88,61.91,41498.0,45.9234,45.9605,45.9086,45.9309,41498.0
2016-10-11 11:50:00,61.9,61.98,61.9,61.97,17861.0,45.9234,45.9828,45.9234,45.9754,17861.0
2016-10-11 12:00:00,61.99,62.06,61.99,62.03,32187.0,45.9902,46.0421,45.9902,46.0199,32187.0
2016-10-11 12:10:00,62.03,62.08,62.01,62.06,59875.0,46.0199,46.057,46.005,46.0421,59875.0
2016-10-11 12:20:00,62.06,62.12,62.02,62.11,15706.0,46.0421,46.0867,46.0125,46.0792,15706.0
2016-10-11 12:30:00,62.1,62.12,62.05,62.12,21620.0,46.0718,46.0867,46.0347,46.0867,21620.0
2016-10-11 12:40:00,62.11,62.19,62.1,62.13,21581.0,46.0792,46.1386,46.0718,46.0941,21581.0
2016-10-11 12:50:00,62.12,62.12,62.05,62.07,103224.0,46.0867,46.0867,46.0347,46.0496,103224.0
2016-10-11 13:00:00,62.07,62.07,61.97,61.97,19879.0,46.0496,46.0496,45.9754,45.9754,19879.0
2016-10-11 13:10:00,61.98,61.99,61.89,61.92,33363.0,45.9828,45.9902,45.916,45.9383,33363.0
2016-10-11 13:20:00,61.93,61.94,61.88,61.92,19397.0,45.9457,45.9531,45.9086,45.9383,19397.0
2016-10-11 13:30:00,61.91,61.96,61.87,61.88,38124.0,45.9309,45.9679,45.9012,45.9086,38124.0
2016-10-11 13:40:00,61.88,61.9,61.79,61.79,23110.0,45.9086,45.9234,45.8418,45.8418,23110.0
2016-10-11 13:50:00,61.8,61.82,61.72,61.75,32490.0,45.8492,45.8641,45.7899,45.8121,32490.0
2016-10-11 14:00:00,61.74,61.81,61.74,61.81,33875.0,45.8047,45.8567,45.8047,45.8567,33875.0
2016-10-11 14:10:00,61.81,61.82,61.71,61.74,45945.0,45.8567,45.8641,45.7825,45.8047,45945.0
2016-10-11 14:20:00,61.75,61.78,61.73,61.75,31536.0,45.8121,45.8344,45.7973,45.8121,31536.0
2016-10-11 14:30:00,61.76,61.8,61.74,61.77,39121.0,45.8196,45.8492,45.8047,45.827,39121.0
2016-10-11 14:40:00,61.78,61.92,61.77,61.9,164424.0,45.8344,45.9383,45.827,45.9234,164424.0
2016-10-11 14:50:00,61.91,61.93,61.87,61.87,50355.0,45.9309,45.9457,45.9012,45.9012,50355.0
2016-10-11 15:00:00,61.87,61.94,61.86,61.87,52069.0,45.9012,45.9531,45.8938,45.9012,52069.0
2016-10-11 15:10:00,61.87,61.89,61.84,61.87,50619.0,45.9012,45.916,45.8789,45.9012,50619.0
2016-10-11 15:20:00,61.88,61.99,61.86,61.94,80684.0,45.9086,45.9902,45.8938,45.9531,80684.0
2016-10-11 15:30:00,61.94,61.97,61.91,61.95,75443.0,45.9531,45.9754,45.9309,45.9605,75443.0
2016-10-11 15:40:00,61.95,61.99,61.88,61.99,166793.0,45.9605,45.9902,45.9086,45.9902,166793.0
2016-10-11 15:50:00,61.98,61.99,61.9,61.94,230744.0,45.9828,45.9902,45.9234,45.9531,230744.0
2016-10-12 09:30:00,62.17,62.17,61.95,62.09,76760.0,46.1237,46.1237,45.9605,46.0644,76760.0
2016-10-12 09:40:00,62.08,62.12,61.93,61.99,96000.0,46.057,46.0867,45.9457,45.9902,96000.0
2016-10-12 09:50:00,61.99,62.0,61.89,61.97,119398.0,45.9902,45.9976,45.916,45.9754,119398.0
2016-10-12 10:00:00,61.96,62.13,61.93,62.09,68783.0,45.9679,46.0941,45.9457,46.0644,68783.0
2016-10-12 10:10:00,62.08,62.12,62.02,62.03,46987.0,46.057,46.0867,46.0125,46.0199,46987.0
2016-10-12 10:20:00,62.03,62.05,61.96,61.96,50779.0,46.0199,46.0347,45.9679,45.9679,50779.0
2016-10-12 10:30:00,61.97,62.01,61.92,61.98,127475.0,45.9754,46.005,45.9383,45.9828,127475.0
2016-10-12 10:40:00,61.98,62.03,61.95,61.98,46742.0,45.9828,46.0199,45.9605,45.9828,46742.0
2016-10-12 10:50:00,61.98,62.01,61.95,61.99,63179.0,45.9828,46.005,45.9605,45.9902,63179.0
2016-10-12 11:00:00,61.99,62.03,61.98,62.0,59572.0,45.9902,46.0199,45.9828,45.9976,59572.0
2016-10-12 11:10:00,61.99,62.01,61.92,61.93,33228.0,45.9902,46.005,45.9383,45.9457,33228.0
2016-10-12 11:20:00,61.93,61.97,61.89,61.96,43021.0,45.9457,45.9754,45.916,45.9679,43021.0
2016-10-12 11:30:00,61.96,62.03,61.95,61.97,50624.0,45.9679,46.0199,45.9605,45.9754,50624.0
2016-10-12 11:40:00,61.97,61.98,61.92,61.93,42223.0,45.9754,45.9828,45.9383,45.9457,42223.0
2016-10-12 11:50:00,61.93,61.97,61.88,61.94,75803.0,45.9457,45.9754,45.9086,45.9531,75803.0
2016-10-12 12:00:00,61.95,61.97,61.92,61.96,61254.0,45.9605,45.9754,45.9383,45.9679,61254.0
2016-10-12 12:10:00,61.96,62.02,61.95,62.01,44860.0,45.9679,46.0125,45.9605,46.005,44860.0
2016-10-12 12:20:00,62.0,62.06,61.99,62.04,63172.0,45.9976,46.0421,45.9902,46.0273,63172.0
2016-10-12 12:30:00,62.04,62.13,62.04,62.09,75605.0,46.0273,46.0941,46.0273,46.0644,75605.0
2016-10-12 12:40:00,62.1,62.11,62.06,62.06,42738.0,46.0718,46.0792,46.0421,46.0421,42738.0
2016-10-12 12:50:00,62.06,62.1,62.05,62.07,46575.0,46.0421,46.0718,46.0347,46.0496,46575.0
2016-10-12 13:00:00,62.08,62.15,62.07,62.15,42295.0,46.057,46.1089,46.0496,46.1089,42295.0
2016-10-12 13:10:00,62.15,62.16,62.11,62.14,32479.0,46.1089,46.1163,46.0792,46.1015,32479.0
2016-10-12 13:20:00,62.14,62.16,62.12,62.13,23835.0,46.1015,46.1163,46.0867,46.0941,23835.0
2016-10-12 13:30:00,62.13,62.14,62.09,62.1,31711.0,46.0941,46.1015,46.0644,46.0718,31711.0
2016-10-12 13:40:00,62.1,62.17,62.1,62.16,42160.0,46.0718,46.1237,46.0718,46.1163,42160.0
2016-10-12 13:50:00,62.16,62.22,62.15,62.22,39718.0,46.1163,46.1608,46.1089,46.1608,39718.0
2016-10-12 14:00:00,62.2,62.24,62.14,62.22,102149.0,46.146,46.1757,46.1015,46.1608,102149.0
2016-10-12 14:10:00,62.24,62.31,62.23,62.29,51388.0,46.1757,46.2276,46.1683,46.2128,51388.0
2016-10-12 14:20:00,62.3,62.3,62.22,62.24,43425.0,46.2202,46.2202,46.1608,46.1757,43425.0
2016-10-12 14:30:00,62.23,62.3,62.22,62.26,38700.0,46.1683,46.2202,46.1608,46.1905,38700.0
2016-10-12 14:40:00,62.26,62.28,62.21,62.25,40223.0,46.1905,46.2054,46.1534,46.1831,40223.0
2016-10-12 14:50:00,62.25,62.25,62.17,62.17,40613.0,46.1831,46.1831,46.1237,46.1237,40613.0
2016-10-12 15:00:00,62.17,62.21,62.15,62.21,44325.0,46.1237,46.1534,46.1089,46.1534,44325.0
2016-10-12 15:10:00,62.21,62.22,62.17,62.18,48529.0,46.1534,46.1608,46.1237,46.1312,48529.0
2016-10-12 15:20:00,62.18,62.19,62.13,62.15,42567.0,46.1312,46.1386,46.0941,46.1089,42567.0
2016-10-12 15:30:00,62.14,62.14,62.08,62.12,74128.0,46.1015,46.1015,46.057,46.0867,74128.0
2016-10-12 15:40:00,62.13,62.19,62.12,62.18,86909.0,46.0941,46.1386,46.0867,46.1312,86909.0
2016-10-12 15:50:00,62.17,62.18,62.11,62.13,245307.0,46.1237,46.1312,46.0792,46.0941,245307.0
2016-10-13 09:30:00,61.77,61.91,61.7,61.78,72300.0,45.827,45.9309,45.7751,45.8344,72300.0
2016-10-13 09:40:00,61.79,61.88,61.68,61.79,43157.0,45.8418,45.9086,45.7602,45.8418,43157.0
2016-10-13 09:50:00,61.78,61.81,61.7,61.76,40078.0,45.8344,45.8567,45.7751,45.8196,40078.0
2016-10-13 10:00:00,61.75,61.89,61.74,61.85,47513.0,45.8121,45.916,45.8047,45.8863,47513.0
2016-10-13 10:10:00,61.83,61.84,61.77,61.77,33574.0,45.8715,45.8789,45.827,45.827,33574.0
2016-10-13 10:20:00,61.77,61.85,61.71,61.85,48269.0,45.827,45.8863,45.7825,45.8863,48269.0
2016-10-13 10:30:00,61.85,62.0,61.84,61.91,36969.0,45.8863,45.9976,45.8789,45.9309,36969.0
2016-10-13 10:40:00,61.91,61.96,61.9,61.96,41078.0,45.9309,45.9679,45.9234,45.9679,41078.0
2016-10-13 10:50:00,61.96,62.02,61.95,62.02,35146.0,45.9679,46.0125,45.9605,46.0125,35146.0
2016-10-13 11:00:00,62.04,62.13,62.02,62.06,43283.0,46.0273,46.0941,46.0125,46.0421,43283.0
2016-10-13 11:10:00,62.06,62.06,61.97,62.01,40081.0,46.0421,46.0421,45.9754,46.005,40081.0
2016-10-13 11:20:00,62.01,62.03,61.97,62.02,55983.0,46.005,46.0199,45.9754,46.0125,55983.0
2016-10-13 11:30:00,62.03,62.04,61.94,61.96,70807.0,46.0199,46.0273,45.9531,45.9679,70807.0
2016-10-13 11:40:00,61.96,61.99,61.9,61.93,48550.0,45.9679,45.9902,45.9234,45.9457,48550.0
2016-10-13 11:50:00,61.93,61.98,61.91,61.93,30516.0,45.9457,45.9828,45.9309,45.9457,30516.0
2016-10-13 12:00:00,61.93,62.06,61.92,62.06,20928.0,45.9457,46.0421,45.9383,46.0421,20928.0
2016-10-13 12:10:00,62.06,62.14,62.05,62.11,40558.0,46.0421,46.1015,46.0347,46.0792,40558.0
2016-10-13 12:20:00,62.1,62.11,62.02,62.07,27816.0,46.0718,46.0792,46.0125,46.0496,27816.0
2016-10-13 12:30:00,62.06,62.12,62.02,62.11,26345.0,46.0421,46.0867,46.0125,46.0792,26345.0
2016-10-13 12:40:00,62.1,62.15,62.1,62.11,24552.0,46.0718,46.1089,46.0718,46.0792,24552.0
2016-10-13 12:50:00,62.13,62.14,62.09,62.09,20747.0,46.0941,46.1015,46.0644,46.0644,20747.0
2016-10-13 13:00:00,62.09,62.17,62.09,62.17,30323.0,46.0644,46.1237,46.0644,46.1237,30323.0
2016-10-13 13:10:00,62.17,62.18,62.08,62.13,35493.0,46.1237,46.1312,46.057,46.0941,35493.0
2016-10-13 13:20:00,62.13,62.14,62.1,62.11,19173.0,46.0941,46.1015,46.0718,46.0792,19173.0
2016-10-13 13:30:00,62.1,62.14,62.07,62.13,31890.0,46.0718,46.1015,46.0496,46.0941,31890.0
2016-10-13 13:40:00,62.13,62.19,62.12,62.18,24395.0,46.0941,46.1386,46.0867,46.1312,24395.0
2016-10-13 13:50:00,62.18,62.23,62.16,62.21,41250.0,46.1312,46.1683,46.1163,46.1534,41250.0
2016-10-13 14:00:00,62.21,62.22,62.15,62.16,37838.0,46.1534,46.1608,46.1089,46.1163,37838.0
2016-10-13 14:10:00,62.15,62.17,62.09,62.11,35429.0,46.1089,46.1237,46.0644,46.0792,35429.0
2016-10-13 14:20:00,62.1,62.2,62.1,62.17,44518.0,46.0718,46.146,46.0718,46.1237,44518.0
2016-10-13 14:30:00,62.18,62.21,62.1,62.12,50893.0,46.1312,46.1534,46.0718,46.0867,50893.0
2016-10-13 14:40:00,62.12,62.2,62.11,62.19,45563.0,46.0867,46.146,46.0792,46.1386,45563.0
2016-10-13 14:50:00,62.2,62.26,62.15,62.24,44951.0,46.146,46.1905,46.1089,46.1757,44951.0
2016-10-13 15:00:00,62.23,62.24,62.19,62.19,34907.0,46.1683,46.1757,46.1386,46.1386,34907.0
2016-10-13 15:10:00,62.2,62.24,62.19,62.22,41343.0,46.146,46.1757,46.1386,46.1608,41343.0
2016-10-13 15:20:00,62.22,62.24,62.18,62.23,106470.0,46.1608,46.1757,46.1312,46.1683,106470.0
2016-10-13 15:30:00,62.23,62.25,62.19,62.23,68576.0,46.1683,46.1831,46.1386,46.1683,68576.0
2016-10-13 15:40:00,62.22,62.23,62.17,62.2,122074.0,46.1608,46.1683,46.1237,46.146,122074.0
2016-10-13 15:50:00,62.19,62.23,62.16,62.22,375032.0,46.1386,46.1683,46.1163,46.1608,375032.0
2016-10-14 09:30:00,62.42,62.48,62.17,62.19,81544.0,46.3092,46.3537,46.1237,46.1386,81544.0
2016-10-14 09:40:00,62.18,62.32,62.13,62.17,141960.0,46.1312,46.235,46.0941,46.1237,141960.0
2016-10-14 09:50:00,62.17,62.31,62.17,62.3,68001.0,46.1237,46.2276,46.1237,46.2202,68001.0
2016-10-14 10:00:00,62.28,62.35,62.13,62.15,162706.0,46.2054,46.2573,46.0941,46.1089,162706.0
2016-10-14 10:10:00,62.15,62.15,62.06,62.06,66995.0,46.1089,46.1089,46.0421,46.0421,66995.0
2016-10-14 10:20:00,62.07,62.07,61.97,61.97,122625.0,46.0496,46.0496,45.9754,45.9754,122625.0
2016-10-14 10:30:00,61.98,62.11,61.97,62.08,87649.0,45.9828,46.0792,45.9754,46.057,87649.0
2016-10-14 10:40:00,62.09,62.11,62.06,62.06,69298.0,46.0644,46.0792,46.0421,46.0421,69298.0
2016-10-14 10:50:00,62.05,62.07,61.97,61.98,90559.0,46.0347,46.0496,45.9754,45.9828,90559.0
2016-10-14 11:00:00,61.99,62.01,61.95,61.98,48623.0,45.9902,46.005,45.9605,45.9828,48623.0
2016-10-14 11:10:00,61.99,62.04,61.97,61.98,37865.0,45.9902,46.0273,45.9754,45.9828,37865.0
2016-10-14 11:20:00,61.98,62.0,61.92,61.92,36114.0,45.9828,45.9976,45.9383,45.9383,36114.0
2016-10-14 11:30:00,61.91,62.0,61.89,61.97,40942.0,45.9309,45.9976,45.916,45.9754,40942.0
2016-10-14 11:40:00,61.97,61.97,61.88,61.92,47374.0,45.9754,45.9754,45.9086,45.9383,47374.0
2016-10-14 11:50:00,61.92,61.97,61.89,61.92,62258.0,45.9383,45.9754,45.916,45.9383,62258.0
2016-10-14 12:00:00,61.91,61.94,61.89,61.93,48136.0,45.9309,45.9531,45.916,45.9457,48136.0
2016-10-14 12:10:00,61.91,61.92,61.85,61.89,44264.0,45.9309,45.9383,45.8863,45.916,44264.0
2016-10-14 12:20:00,61.88,61.92,61.85,61.92,30590.0,45.9086,45.9383,45.8863,45.9383,30590.0
2016-10-14 12:30:00,61.92,61.98,61.92,61.96,34137.0,45.9383,45.9828,45.9383,45.9679,34137.0
2016-10-14 12:40:00,61.96,61.96,61.92,61.94,40372.0,45.9679,45.9679,45.9383,45.9531,40372.0
2016-10-14 12:50:00,61.94,61.96,61.91,61.96,40577.0,45.9531,45.9679,45.9309,45.9679,40577.0
2016-10-14 13:00:00,61.96,62.02,61.95,61.99,46428.0,45.9679,46.0125,45.9605,45.9902,46428.0
2016-10-14 13:10:00,62.0,62.0,61.96,61.98,25195.0,45.9976,45.9976,45.9679,45.9828,25195.0
2016-10-14 13:20:00,61.98,61.98,61.94,61.96,36414.0,45.9828,45.9828,45.9531,45.9679,36414.0
2016-10-14 13:30:00,61.96,62.0,61.94,62.0,91316.0,45.9679,45.9976,45.9531,45.9976,91316.0
2016-10-14 13:40:00,62.0,62.0,61.92,61.96,67279.0,45.9976,45.9976,45.9383,45.9679,67279.0
2016-10-14 13:50:00,61.95,61.97,61.89,61.95,67652.0,45.9605,45.9754,45.916,45.9605,67652.0
2016-10-14 14:00:00,61.94,61.96,61.88,61.9,54247.0,45.9531,45.9679,45.9086,45.9234,54247.0
2016-10-14 14:10:00,61.9,61.92,61.86,61.89,45977.0,45.9234,45.9383,45.8938,45.916,45977.0
2016-10-14 14:20:00,61.89,61.94,61.88,61.92,49550.0,45.916,45.9531,45.9086,45.9383,49550.0
2016-10-14 14:30:00,61.92,61.93,61.85,61.87,64717.0,45.9383,45.9457,45.8863,45.9012,64717.0
2016-10-14 14:40:00,61.88,61.88,61.83,61.84,34533.0,45.9086,45.9086,45.8715,45.8789,34533.0
2016-10-14 14:50:00,61.85,61.85,61.75,61.78,60060.0,45.8863,45.8863,45.8121,45.8344,60060.0
2016-10-14 15:00:00,61.78,61.79,61.73,61.78,59333.0,45.8344,45.8418,45.7973,45.8344,59333.0
2016-10-14 15:10:00,61.78,61.84,61.76,61.77,72691.0,45.8344,45.8789,45.8196,45.827,72691.0
2016-10-14 15:20:00,61.78,61.82,61.75,61.8,46624.0,45.8344,45.8641,45.8121,45.8492,46624.0
2016-10-14 15:30:00,61.8,61.86,61.78,61.85,80301.0,45.8492,45.8938,45.8344,45.8863,80301.0
2016-10-14 15:40:00,61.86,61.86,61.81,61.82,167422.0,45.8938,45.8938,45.8567,45.8641,167422.0
2016-10-14 15:50:00,61.81,61.83,61.75,61.78,261788.0,45.8567,45.8715,45.8121,45.8344,261788.0
2016-10-17 09:30:00,62.48,62.48,61.78,61.82,82320.0,46.3537,46.3537,45.8344,45.8641,82320.0
2016-10-17 09:40:00,61.83,61.91,61.79,61.9,55925.0,45.8715,45.9309,45.8418,45.9234,55925.0
2016-10-17 09:50:00,61.89,62.0,61.84,61.98,104019.0,45.916,45.9976,45.8789,45.9828,104019.0
2016-10-17 10:00:00,61.98,61.98,61.84,61.9,156124.0,45.9828,45.9828,45.8789,45.9234,156124.0
2016-10-17 10:10:00,61.89,61.9,61.83,61.9,69314.0,45.916,45.9234,45.8715,45.9234,69314.0
2016-10-17 10:20:00,61.89,61.94,61.85,61.89,174652.0,45.916,45.9531,45.8863,45.916,174652.0
2016-10-17 10:30:00,61.88,61.93,61.87,61.9,84018.0,45.9086,45.9457,45.9012,45.9234,84018.0
2016-10-17 10:40:00,61.9,61.91,61.83,61.83,49678.0,45.9234,45.9309,45.8715,45.8715,49678.0
2016-10-17 10:50:00,61.83,61.83,61.73,61.73,31132.0,45.8715,45.8715,45.7973,45.7973,31132.0
2016-10-17 11:00:00,61.73,61.8,61.71,61.79,37565.0,45.7973,45.8492,45.7825,45.8418,37565.0
2016-10-17 11:10:00,61.79,61.85,61.78,61.85,39630.0,45.8418,45.8863,45.8344,45.8863,39630.0
2016-10-17 11:20:00,61.84,61.85,61.76,61.78,53277.0,45.8789,45.8863,45.8196,45.8344,53277.0
2016-10-17 11:30:00,61.78,61.81,61.77,61.81,41081.0,45.8344,45.8567,45.827,45.8567,41081.0
2016-10-17 11:40:00,61.82,61.85,61.8,61.83,35306.0,45.8641,45.8863,45.8492,45.8715,35306.0
2016-10-17 11:50:00,61.84,61.88,61.82,61.85,39636.0,45.8789,45.9086,45.8641,45.8863,39636.0
2016-10-17 12:00:00,61.85,61.85,61.77,61.77,41992.0,45.8863,45.8863,45.827,45.827,41992.0
2016-10-17 12:10:00,61.78,61.78,61.73,61.78,30619.0,45.8344,45.8344,45.7973,45.8344,30619.0
2016-10-17 12:20:00,61.79,61.81,61.77,61.79,19207.0,45.8418,45.8567,45.827,45.8418,19207.0
2016-10-17 12:30:00,61.78,61.81,61.76,61.79,27311.0,45.8344,45.8567,45.8196,45.8418,27311.0
2016-10-17 12:40:00,61.8,61.85,61.78,61.84,37399.0,45.8492,45.8863,45.8344,45.8789,37399.0
2016-10-17 12:50:00,61.85,61.86,61.8,61.83,45740.0,45.8863,45.8938,45.8492,45.8715,45740.0
2016-10-17 13:00:00,61.83,61.84,61.8,61.81,52829.0,45.8715,45.8789,45.8492,45.8567,52829.0
2016-10-17 13:10:00,61.81,61.86,61.81,61.84,151648.0,45.8567,45.8938,45.8567,45.8789,151648.0
2016-10-17 13:20:00,61.84,61.86,61.78,61.79,34320.0,45.8789,45.8938,45.8344,45.8418,34320.0
2016-10-17 13:30:00,61.79,61.81,61.77,61.78,27716.0,45.8418,45.8567,45.827,45.8344,27716.0
2016-10-17 13:40:00,61.79,61.81,61.75,61.76,43801.0,45.8418,45.8567,45.8121,45.8196,43801.0
2016-10-17 13:50:00,61.75,61.76,61.72,61.73,40562.0,45.8121,45.8196,45.7899,45.7973,40562.0
2016-10-17 14:00:00,61.73,61.75,61.72,61.73,24449.0,45.7973,45.8121,45.7899,45.7973,24449.0
2016-10-17 14:10:00,61.73,61.82,61.73,61.79,52386.0,45.7973,45.8641,45.7973,45.8418,52386.0
2016-10-17 14:20:00,61.78,61.81,61.78,61.8,28290.0,45.8344,45.8567,45.8344,45.8492,28290.0
2016-10-17 14:30:00,61.8,61.81,61.77,61.77,30356.0,45.8492,45.8567,45.827,45.827,30356.0
2016-10-17 14:40:00,61.77,61.81,61.77,61.79,26897.0,45.827,45.8567,45.827,45.8418,26897.0
2016-10-17 14:50:00,61.79,61.85,61.78,61.84,155028.0,45.8418,45.8863,45.8344,45.8789,155028.0
2016-10-17 15:00:00,61.84,61.85,61.83,61.83,32540.0,45.8789,45.8863,45.8715,45.8715,32540.0
2016-10-17 15:10:00,61.83,61.83,61.8,61.8,52191.0,45.8715,45.8715,45.8492,45.8492,52191.0
2016-10-17 15:20:00,61.81,61.81,61.75,61.77,56545.0,45.8567,45.8567,45.8121,45.827,56545.0
2016-10-17 15:30:00,61.77,61.78,61.74,61.78,75231.0,45.827,45.8344,45.8047,45.8344,75231.0
2016-10-17 15:40:00,61.78,61.8,61.77,61.79,208539.0,45.8344,45.8492,45.827,45.8418,208539.0
2016-10-17 15:50:00,61.79,61.82,61.74,61.75,407332.0,45.8418,45.8641,45.8047,45.8121,407332.0
2016-10-18 09:30:00,62.24,62.25,61.95,62.02,231122.0,46.1757,46.1831,45.9605,46.0125,231122.0
2016-10-18 09:40:00,62.0,62.03,61.91,61.92,179220.0,45.9976,46.0199,45.9309,45.9383,179220.0
2016-10-18 09:50:00,61.91,61.92,61.76,61.83,65135.0,45.9309,45.9383,45.8196,45.8715,65135.0
2016-10-18 10:00:00,61.83,61.89,61.8,61.87,151792.0,45.8715,45.916,45.8492,45.9012,151792.0
2016-10-18 10:10:00,61.87,61.87,61.76,61.78,47625.0,45.9012,45.9012,45.8196,45.8344,47625.0
2016-10-18 10:20:00,61.77,61.8,61.75,61.79,40310.0,45.827,45.8492,45.8121,45.8418,40310.0
2016-10-18 10:30:00,61.79,61.85,61.78,61.8,49498.0,45.8418,45.8863,45.8344,45.8492,49498.0
2016-10-18 10:40:00,61.79,61.82,61.77,61.81,49291.0,45.8418,45.8641,45.827,45.8567,49291.0
2016-10-18 10:50:00,61.81,61.81,61.78,61.79,54031.0,45.8567,45.8567,45.8344,45.8418,54031.0
2016-10-18 11:00:00,61.79,61.83,61.78,61.8,100902.0,45.8418,45.8715,45.8344,45.8492,100902.0
2016-10-18 11:10:00,61.8,61.86,61.73,61.74,203763.0,45.8492,45.8938,45.7973,45.8047,203763.0
2016-10-18 11:20:00,61.74,61.86,61.74,61.85,67797.0,45.8047,45.8938,45.8047,45.8863,67797.0
2016-10-18 11:30:00,61.87,62.01,61.75,61.98,1239101.0,45.9012,46.005,45.8121,45.9828,1239101.0
2016-10-18 11:40:00,61.99,62.0,61.97,61.99,81471.0,45.9902,45.9976,45.9754,45.9902,81471.0
2016-10-18 11:50:00,61.98,62.11,61.96,62.11,180620.0,45.9828,46.0792,45.9679,46.0792,180620.0
2016-10-18 12:00:00,62.11,62.11,62.04,62.07,72749.0,46.0792,46.0792,46.0273,46.0496,72749.0
2016-10-18 12:10:00,62.07,62.08,62.0,62.05,101707.0,46.0496,46.057,45.9976,46.0347,101707.0
2016-10-18 12:20:00,62.05,62.06,61.97,61.97,69952.0,46.0347,46.0421,45.9754,45.9754,69952.0
2016-10-18 12:30:00,61.97,62.01,61.94,61.95,39836.0,45.9754,46.005,45.9531,45.9605,39836.0
2016-10-18 12:40:00,61.94,61.95,61.88,61.9,51677.0,45.9531,45.9605,45.9086,45.9234,51677.0
2016-10-18 12:50:00,61.89,61.9,61.81,61.82,44005.0,45.916,45.9234,45.8567,45.8641,44005.0
2016-10-18 13:00:00,61.82,61.83,61.78,61.8,34462.0,45.8641,45.8715,45.8344,45.8492,34462.0
2016-10-18 13:10:00,61.8,61.85,61.8,61.85,23359.0,45.8492,45.8863,45.8492,45.8863,23359.0
2016-10-18 13:20:00,61.84,61.87,61.82,61.83,33868.0,45.8789,45.9012,45.8641,45.8715,33868.0
2016-10-18 13:30:00,61.84,61.84,61.73,61.76,100565.0,45.8789,45.8789,45.7973,45.8196,100565.0
2016-10-18 13:40:00,61.76,61.79,61.76,61.78,28412.0,45.8196,45.8418,45.8196,45.8344,28412.0
2016-10-18 13:50:00,61.79,61.8,61.77,61.79,40764.0,45.8418,45.8492,45.827,45.8418,40764.0
2016-10-18 14:00:00,61.79,61.85,61.78,61.82,38797.0,45.8418,45.8863,45.8344,45.8641,38797.0
2016-10-18 14:10:00,61.83,61.86,61.78,61.83,43759.0,45.8715,45.8938,45.8344,45.8715,43759.0
2016-10-18 14:20:00,61.83,61.87,61.83,61.86,31803.0,45.8715,45.9012,45.8715,45.8938,31803.0
2016-10-18 14:30:00,61.87,61.9,61.86,61.88,37744.0,45.9012,45.9234,45.8938,45.9086,37744.0
2016-10-18 14:40:00,61.87,61.93,61.87,61.91,45365.0,45.9012,45.9457,45.9012,45.9309,45365.0
2016-10-18 14:50:00,61.91,61.97,61.9,61.95,42862.0,45.9309,45.9754,45.9234,45.9605,42862.0
2016-10-18 15:00:00,61.95,62.01,61.95,61.96,107965.0,45.9605,46.005,45.9605,45.9679,107965.0
2016-10-18 15:10:00,61.95,61.96,61.89,61.92,82413.0,45.9605,45.9679,45.916,45.9383,82413.0
2016-10-18 15:20:00,61.92,61.95,61.92,61.93,60321.0,45.9383,45.9605,45.9383,45.9457,60321.0
2016-10-18 15:30:00,61.94,61.96,61.92,61.94,85142.0,45.9531,45.9679,45.9383,45.9531,85142.0
2016-10-18 15:40:00,61.94,61.94,61.89,61.89,149277.0,45.9531,45.9531,45.916,45.916,149277.0
2016-10-18 15:50:00,61.9,61.98,61.89,61.9,343132.0,45.9234,45.9828,45.916,45.9234,343132.0
2016-10-19 09:30:00,61.95,61.95,61.74,61.8,92471.0,45.9605,45.9605,45.8047,45.8492,92471.0
2016-10-19 09:40:00,61.8,61.87,61.6,61.6,119448.0,45.8492,45.9012,45.7009,45.7009,119448.0
2016-10-19 09:50:00,61.62,61.66,61.45,61.46,117514.0,45.7157,45.7454,45.5896,45.597,117514.0
2016-10-19 10:00:00,61.48,61.49,61.34,61.41,103579.0,45.6118,45.6193,45.508,45.5599,103579.0
2016-10-19 10:10:00,61.41,61.53,61.36,61.5,85098.0,45.5599,45.6489,45.5228,45.6267,85098.0
2016-10-19 10:20:00,61.51,61.65,61.5,61.63,60065.0,45.6341,45.738,45.6267,45.7231,60065.0
2016-10-19 10:30:00,61.64,61.67,61.6,61.6,59737.0,45.7305,45.7528,45.7009,45.7009,59737.0
2016-10-19 10:40:00,61.61,61.68,61.57,61.61,73539.0,45.7083,45.7602,45.6786,45.7083,73539.0
2016-10-19 10:50:00,61.6,61.64,61.59,61.6,43758.0,45.7009,45.7305,45.6934,45.7009,43758.0
2016-10-19 11:00:00,61.6,61.6,61.51,61.53,75450.0,45.7009,45.7009,45.6341,45.6489,75450.0
2016-10-19 11:10:00,61.53,61.54,61.49,61.49,85327.0,45.6489,45.6564,45.6193,45.6193,85327.0
2016-10-19 11:20:00,61.49,61.5,61.45,61.46,82176.0,45.6193,45.6267,45.5896,45.597,82176.0
2016-10-19 11:30:00,61.45,61.46,61.39,61.4,59668.0,45.5896,45.597,45.5451,45.5525,59668.0
2016-10-19 11:40:00,61.4,61.42,61.38,61.4,114636.0,45.5525,45.5673,45.5376,45.5525,114636.0
2016-10-19 11:50:00,61.41,61.45,61.39,61.45,62168.0,45.5599,45.5896,45.5451,45.5896,62168.0
2016-10-19 12:00:00,61.45,61.49,61.42,61.42,57439.0,45.5896,45.6193,45.5673,45.5673,57439.0
2016-10-19 12:10:00,61.42,61.43,61.38,61.4,92861.0,45.5673,45.5747,45.5376,45.5525,92861.0
2016-10-19 12:20:00,61.4,61.44,61.39,61.43,86371.0,45.5525,45.5822,45.5451,45.5747,86371.0
2016-10-19 12:30:00,61.43,61.44,61.36,61.37,109952.0,45.5747,45.5822,45.5228,45.5302,109952.0
2016-10-19 12:40:00,61.37,61.49,61.37,61.48,131246.0,45.5302,45.6193,45.5302,45.6118,131246.0
2016-10-19 12:50:00,61.47,61.48,61.4,61.41,118354.0,45.6044,45.6118,45.5525,45.5599,118354.0
2016-10-19 13:00:00,61.41,61.48,61.39,61.47,153501.0,45.5599,45.6118,45.5451,45.6044,153501.0
2016-10-19 13:10:00,61.47,61.48,61.38,61.43,115755.0,45.6044,45.6118,45.5376,45.5747,115755.0
2016-10-19 13:20:00,61.43,61.5,61.42,61.5,79056.0,45.5747,45.6267,45.5673,45.6267,79056.0
2016-10-19 13:30:00,61.49,61.55,61.49,61.54,71827.0,45.6193,45.6638,45.6193,45.6564,71827.0
2016-10-19 13:40:00,61.54,61.57,61.5,61.57,74264.0,45.6564,45.6786,45.6267,45.6786,74264.0
2016-10-19 13:50:00,61.56,61.58,61.55,61.57,39104.0,45.6712,45.686,45.6638,45.6786,39104.0
2016-10-19 14:00:00,61.57,61.61,61.54,61.61,39891.0,45.6786,45.7083,45.6564,45.7083,39891.0
2016-10-19 14:10:00,61.61,61.65,61.58,61.65,38095.0,45.7083,45.738,45.686,45.738,38095.0
2016-10-19 14:20:00,61.65,61.65,61.6,61.62,50626.0,45.738,45.738,45.7009,45.7157,50626.0
2016-10-19 14:30:00,61.61,61.62,61.56,61.58,47263.0,45.7083,45.7157,45.6712,45.686,47263.0
2016-10-19 14:40:00,61.58,61.61,61.57,61.58,39179.0,45.686,45.7083,45.6786,45.686,39179.0
2016-10-19 14:50:00,61.57,61.58,61.55,61.58,45561.0,45.6786,45.686,45.6638,45.686,45561.0
2016-10-19 15:00:00,61.58,61.61,61.57,61.59,56080.0,45.686,45.7083,45.6786,45.6934,56080.0
2016-10-19 15:10:00,61.59,61.64,61.58,61.64,50369.0,45.6934,45.7305,45.686,45.7305,50369.0
2016-10-19 15:20:00,61.65,61.7,61.64,61.65,62716.0,45.738,45.7751,45.7305,45.738,62716.0
2016-10-19 15:30:00,61.66,61.66,61.61,61.62,88783.0,45.7454,45.7454,45.7083,45.7157,88783.0
2016-10-19 15:40:00,61.63,61.64,61.54,61.54,150944.0,45.7231,45.7305,45.6564,45.6564,150944.0
2016-10-19 15:50:00,61.55,61.61,61.51,61.6,443804.0,45.6638,45.7083,45.6341,45.7009,443804.0
2016-10-20 09:30:00,61.56,61.56,61.38,61.44,88439.0,45.6712,45.6712,45.5376,45.5822,88439.0
2016-10-20 09:40:00,61.44,61.55,61.38,61.48,60969.0,45.5822,45.6638,45.5376,45.6118,60969.0
2016-10-20 09:50:00,61.47,61.47,61.29,61.32,74198.0,45.6044,45.6044,45.4709,45.4931,74198.0
2016-10-20 10:00:00,61.33,61.4,61.33,61.34,59601.0,45.5006,45.5525,45.5006,45.508,59601.0
2016-10-20 10:10:00,61.33,61.34,61.28,61.3,82853.0,45.5006,45.508,45.4635,45.4783,82853.0
2016-10-20 10:20:00,61.3,61.31,61.15,61.16,140496.0,45.4783,45.4857,45.367,45.3744,140496.0
2016-10-20 10:30:00,61.15,61.19,61.07,61.09,108458.0,45.367,45.3967,45.3077,45.3225,108458.0
2016-10-20 10:40:00,61.08,61.1,61.04,61.05,132789.0,45.3151,45.3299,45.2854,45.2928,132789.0
2016-10-20 10:50:00,61.05,61.08,60.99,61.01,137429.0,45.2928,45.3151,45.2483,45.2631,137429.0
2016-10-20 11:00:00,61.0,61.1,61.0,61.09,73099.0,45.2557,45.3299,45.2557,45.3225,73099.0
2016-10-20 11:10:00,61.08,61.11,61.04,61.07,80072.0,45.3151,45.3373,45.2854,45.3077,80072.0
2016-10-20 11:20:00,61.07,61.12,61.06,61.07,80756.0,45.3077,45.3448,45.3002,45.3077,80756.0
2016-10-20 11:30:00,61.07,61.08,61.02,61.03,81461.0,45.3077,45.3151,45.2706,45.278,81461.0
2016-10-20 11:40:00,61.02,61.03,61.0,61.02,62606.0,45.2706,45.278,45.2557,45.2706,62606.0
2016-10-20 11:50:00,61.01,61.08,60.94,61.08,66167.0,45.2631,45.3151,45.2112,45.3151,66167.0
2016-10-20 12:00:00,61.08,61.16,61.06,61.1,67179.0,45.3151,45.3744,45.3002,45.3299,67179.0
2016-10-20 12:10:00,61.1,61.14,61.08,61.08,30305.0,45.3299,45.3596,45.3151,45.3151,30305.0
2016-10-20 12:20:00,61.09,61.09,61.02,61.09,40882.0,45.3225,45.3225,45.2706,45.3225,40882.0
2016-10-20 12:30:00,61.08,61.09,61.04,61.09,54013.0,45.3151,45.3225,45.2854,45.3225,54013.0
2016-10-20 12:40:00,61.1,61.17,61.1,61.14,37075.0,45.3299,45.3818,45.3299,45.3596,37075.0
2016-10-20 12:50:00,61.14,61.17,61.08,61.17,41808.0,45.3596,45.3818,45.3151,45.3818,41808.0
2016-10-20 13:00:00,61.17,61.2,61.16,61.18,34309.0,45.3818,45.4041,45.3744,45.3893,34309.0
2016-10-20 13:10:00,61.19,61.22,61.17,61.19,53075.0,45.3967,45.4189,45.3818,45.3967,53075.0
2016-10-20 13:20:00,61.18,61.2,61.13,61.2,51690.0,45.3893,45.4041,45.3522,45.4041,51690.0
2016-10-20 13:30:00,61.2,61.22,61.16,61.18,59651.0,45.4041,45.4189,45.3744,45.3893,59651.0
2016-10-20 13:40:00,61.18,61.19,61.13,61.14,90054.0,45.3893,45.3967,45.3522,45.3596,90054.0
2016-10-20 13:50:00,61.14,61.16,61.04,61.14,135757.0,45.3596,45.3744,45.2854,45.3596,135757.0
2016-10-20 14:00:00,61.15,61.23,61.14,61.18,69059.0,45.367,45.4264,45.3596,45.3893,69059.0
2016-10-20 14:10:00,61.19,61.25,61.16,61.25,52054.0,45.3967,45.4412,45.3744,45.4412,52054.0
2016-10-20 14:20:00,61.25,61.27,61.18,61.24,41881.0,45.4412,45.456,45.3893,45.4338,41881.0
2016-10-20 14:30:00,61.23,61.24,61.18,61.22,40680.0,45.4264,45.4338,45.3893,45.4189,40680.0
2016-10-20 14:40:00,61.22,61.3,61.21,61.3,47936.0,45.4189,45.4783,45.4115,45.4783,47936.0
2016-10-20 14:50:00,61.31,61.32,61.29,61.3,60668.0,45.4857,45.4931,45.4709,45.4783,60668.0
2016-10-20 15:00:00,61.3,61.31,61.19,61.22,80468.0,45.4783,45.4857,45.3967,45.4189,80468.0
2016-10-20 15:10:00,61.22,61.22,61.15,61.16,63027.0,45.4189,45.4189,45.367,45.3744,63027.0
2016-10-20 15:20:00,61.16,61.17,61.08,61.08,88893.0,45.3744,45.3818,45.3151,45.3151,88893.0
2016-10-20 15:30:00,61.09,61.09,61.02,61.02,90210.0,45.3225,45.3225,45.2706,45.2706,90210.0
2016-10-20 15:40:00,61.03,61.11,60.97,61.1,203582.0,45.278,45.3373,45.2335,45.3299,203582.0
2016-10-20 15:50:00,61.1,61.1,60.99,60.99,259479.0,45.3299,45.3299,45.2483,45.2483,259479.0
2016-10-21 09:30:00,60.79,60.79,60.44,60.52,288826.0,45.0999,45.0999,44.8403,44.8996,288826.0
2016-10-21 09:40:00,60.5,60.7,60.46,60.68,87300.0,44.8848,45.0332,44.8551,45.0183,87300.0
2016-10-21 09:50:00,60.69,60.78,60.66,60.73,45333.0,45.0257,45.0925,45.0035,45.0554,45333.0
2016-10-21 10:00:00,60.73,60.82,60.71,60.78,45921.0,45.0554,45.1222,45.0406,45.0925,45921.0
2016-10-21 10:10:00,60.79,60.83,60.73,60.74,51140.0,45.0999,45.1296,45.0554,45.0628,51140.0
2016-10-21 10:20:00,60.75,60.89,60.74,60.89,84435.0,45.0703,45.1741,45.0628,45.1741,84435.0
2016-10-21 10:30:00,60.88,60.92,60.84,60.85,62048.0,45.1667,45.1964,45.137,45.1444,62048.0
2016-10-21 10:40:00,60.85,60.89,60.76,60.76,48741.0,45.1444,45.1741,45.0777,45.0777,48741.0
2016-10-21 10:50:00,60.77,60.78,60.7,60.71,46820.0,45.0851,45.0925,45.0332,45.0406,46820.0
2016-10-21 11:00:00,60.71,60.71,60.64,60.67,49266.0,45.0406,45.0406,44.9886,45.0109,49266.0
2016-10-21 11:10:00,60.67,60.73,60.66,60.66,57082.0,45.0109,45.0554,45.0035,45.0035,57082.0
2016-10-21 11:20:00,60.67,60.68,60.61,60.68,45526.0,45.0109,45.0183,44.9664,45.0183,45526.0
2016-10-21 11:30:00,60.68,60.72,60.62,60.65,52709.0,45.0183,45.048,44.9738,44.9961,52709.0
2016-10-21 11:40:00,60.65,60.74,60.64,60.73,48532.0,44.9961,45.0628,44.9886,45.0554,48532.0
2016-10-21 11:50:00,60.74,60.74,60.65,60.72,74683.0,45.0628,45.0628,44.9961,45.048,74683.0
2016-10-21 12:00:00,60.72,60.77,60.71,60.75,41360.0,45.048,45.0851,45.0406,45.0703,41360.0
2016-10-21 12:10:00,60.75,60.77,60.67,60.67,42553.0,45.0703,45.0851,45.0109,45.0109,42553.0
2016-10-21 12:20:00,60.67,60.71,60.65,60.7,39414.0,45.0109,45.0406,44.9961,45.0332,39414.0
2016-10-21 12:30:00,60.7,60.7,60.67,60.69,40714.0,45.0332,45.0332,45.0109,45.0257,40714.0
2016-10-21 12:40:00,60.69,60.74,60.67,60.69,54574.0,45.0257,45.0628,45.0109,45.0257,54574.0
2016-10-21 12:50:00,60.68,60.71,60.65,60.71,40677.0,45.0183,45.0406,44.9961,45.0406,40677.0
2016-10-21 13:00:00,60.72,60.75,60.72,60.73,32283.0,45.048,45.0703,45.048,45.0554,32283.0
2016-10-21 13:10:00,60.72,60.77,60.72,60.74,27739.0,45.048,45.0851,45.048,45.0628,27739.0
2016-10-21 13:20:00,60.75,60.77,60.72,60.73,35451.0,45.0703,45.0851,45.048,45.0554,35451.0
2016-10-21 13:30:00,60.73,60.76,60.67,60.75,44460.0,45.0554,45.0777,45.0109,45.0703,44460.0
2016-10-21 13:40:00,60.75,60.8,60.74,60.79,34631.0,45.0703,45.1073,45.0628,45.0999,34631.0
2016-10-21 13:50:00,60.78,60.83,60.78,60.81,66712.0,45.0925,45.1296,45.0925,45.1148,66712.0
2016-10-21 14:00:00,60.8,60.82,60.77,60.78,32865.0,45.1073,45.1222,45.0851,45.0925,32865.0
2016-10-21 14:10:00,60.77,60.78,60.75,60.76,45372.0,45.0851,45.0925,45.0703,45.0777,45372.0
2016-10-21 14:20:00,60.75,60.82,60.73,60.79,79467.0,45.0703,45.1222,45.0554,45.0999,79467.0
2016-10-21 14:30:00,60.79,60.79,60.75,60.75,67388.0,45.0999,45.0999,45.0703,45.0703,67388.0
2016-10-21 14:40:00,60.76,60.85,60.75,60.82,86495.0,45.0777,45.1444,45.0703,45.1222,86495.0
2016-10-21 14:50:00,60.81,60.84,60.79,60.79,36183.0,45.1148,45.137,45.0999,45.0999,36183.0
2016-10-21 15:00:00,60.79,60.8,60.76,60.76,50772.0,45.0999,45.1073,45.0777,45.0777,50772.0
2016-10-21 15:10:00,60.76,60.76,60.64,60.64,59770.0,45.0777,45.0777,44.9886,44.9886,59770.0
2016-10-21 15:20:00,60.64,60.72,60.6,60.7,127119.0,44.9886,45.048,44.959,45.0332,127119.0
2016-10-21 15:30:00,60.69,60.75,60.69,60.7,120812.0,45.0257,45.0703,45.0257,45.0332,120812.0
2016-10-21 15:40:00,60.69,60.7,60.65,60.68,173078.0,45.0257,45.0332,44.9961,45.0183,173078.0
2016-10-21 15:50:00,60.68,60.74,60.68,60.7,386646.0,45.0183,45.0628,45.0183,45.0332,386646.0
2016-10-24 09:30:00,61.0,61.23,60.99,61.18,118530.0,45.2557,45.4264,45.2483,45.3893,118530.0
2016-10-24 09:40:00,61.16,61.24,61.06,61.1,113269.0,45.3744,45.4338,45.3002,45.3299,113269.0
2016-10-24 09:50:00,61.1,61.11,60.95,61.05,93898.0,45.3299,45.3373,45.2186,45.2928,93898.0
2016-10-24 10:00:00,61.04,61.04,60.78,60.78,82671.0,45.2854,45.2854,45.0925,45.0925,82671.0
2016-10-24 10:10:00,60.79,60.79,60.71,60.72,75871.0,45.0999,45.0999,45.0406,45.048,75871.0
2016-10-24 10:20:00,60.73,60.79,60.69,60.75,71950.0,45.0554,45.0999,45.0257,45.0703,71950.0
2016-10-24 10:30:00,60.76,60.76,60.67,60.7,88054.0,45.0777,45.0777,45.0109,45.0332,88054.0
2016-10-24 10:40:00,60.7,60.7,60.59,60.63,78185.0,45.0332,45.0332,44.9515,44.9812,78185.0
2016-10-24 10:50:00,60.63,60.71,60.6,60.71,56568.0,44.9812,45.0406,44.959,45.0406,56568.0
2016-10-24 11:00:00,60.71,60.72,60.64,60.65,71106.0,45.0406,45.048,44.9886,44.9961,71106.0
2016-10-24 11:10:00,60.66,60.68,60.64,60.65,48958.0,45.0035,45.0183,44.9886,44.9961,48958.0
2016-10-24 11:20:00,60.65,60.67,60.58,60.58,49069.0,44.9961,45.0109,44.9441,44.9441,49069.0
2016-10-24 11:30:00,60.58,60.68,60.58,60.68,45870.0,44.9441,45.0183,44.9441,45.0183,45870.0
2016-10-24 11:40:00,60.68,60.7,60.63,60.64,49659.0,45.0183,45.0332,44.9812,44.9886,49659.0
2016-10-24 11:50:00,60.63,60.69,60.6,60.68,49388.0,44.9812,45.0257,44.959,45.0183,49388.0
2016-10-24 12:00:00,60.68,60.73,60.67,60.72,37322.0,45.0183,45.0554,45.0109,45.048,37322.0
2016-10-24 12:10:00,60.72,60.78,60.72,60.76,45770.0,45.048,45.0925,45.048,45.0777,45770.0
2016-10-24 12:20:00,60.75,60.75,60.69,60.69,42977.0,45.0703,45.0703,45.0257,45.0257,42977.0
2016-10-24 12:30:00,60.7,60.74,60.69,60.71,35363.0,45.0332,45.0628,45.0257,45.0406,35363.0
2016-10-24 12:40:00,60.71,60.8,60.7,60.77,31225.0,45.0406,45.1073,45.0332,45.0851,31225.0
2016-10-24 12:50:00,60.77,60.78,60.75,60.77,28641.0,45.0851,45.0925,45.0703,45.0851,28641.0
2016-10-24 13:00:00,60.78,60.8,60.75,60.79,34996.0,45.0925,45.1073,45.0703,45.0999,34996.0
2016-10-24 13:10:00,60.8,60.89,60.8,60.84,73026.0,45.1073,45.1741,45.1073,45.137,73026.0
2016-10-24 13:20:00,60.84,60.84,60.77,60.79,43411.0,45.137,45.137,45.0851,45.0999,43411.0
2016-10-24 13:30:00,60.79,60.79,60.72,60.72,37673.0,45.0999,45.0999,45.048,45.048,37673.0
2016-10-24 13:40:00,60.73,60.79,60.72,60.78,42010.0,45.0554,45.0999,45.048,45.0925,42010.0
2016-10-24 13:50:00,60.78,60.8,60.75,60.78,37462.0,45.0925,45.1073,45.0703,45.0925,37462.0
2016-10-24 14:00:00,60.78,60.88,60.77,60.86,50444.0,45.0925,45.1667,45.0851,45.1519,50444.0
2016-10-24 14:10:00,60.86,60.87,60.84,60.87,48743.0,45.1519,45.1593,45.137,45.1593,48743.0
2016-10-24 14:20:00,60.87,60.94,60.86,60.94,47016.0,45.1593,45.2112,45.1519,45.2112,47016.0
2016-10-24 14:30:00,60.95,60.96,60.93,60.93,48739.0,45.2186,45.2261,45.2038,45.2038,48739.0
2016-10-24 14:40:00,60.94,60.94,60.91,60.93,37076.0,45.2112,45.2112,45.189,45.2038,37076.0
2016-10-24 14:50:00,60.92,60.97,60.91,60.93,47373.0,45.1964,45.2335,45.189,45.2038,47373.0
2016-10-24 15:00:00,60.94,60.94,60.9,60.93,39408.0,45.2112,45.2112,45.1815,45.2038,39408.0
2016-10-24 15:10:00,60.93,60.96,60.92,60.96,67387.0,45.2038,45.2261,45.1964,45.2261,67387.0
2016-10-24 15:20:00,60.96,60.96,60.92,60.96,56421.0,45.2261,45.2261,45.1964,45.2261,56421.0
2016-10-24 15:30:00,60.95,60.96,60.91,60.96,84770.0,45.2186,45.2261,45.189,45.2261,84770.0
2016-10-24 15:40:00,60.95,60.96,60.89,60.89,112564.0,45.2186,45.2261,45.1741,45.1741,112564.0
2016-10-24 15:50:00,60.9,60.96,60.87,60.89,301860.0,45.1815,45.2261,45.1593,45.1741,301860.0
2016-10-25 09:30:00,60.97,61.12,60.92,60.98,50525.0,45.2335,45.3448,45.1964,45.2409,50525.0
2016-10-25 09:40:00,60.97,61.03,60.89,60.93,36167.0,45.2335,45.278,45.1741,45.2038,36167.0
2016-10-25 09:50:00,60.94,61.0,60.91,60.92,32266.0,45.2112,45.2557,45.189,45.1964,32266.0
2016-10-25 10:00:00,60.92,61.02,60.92,61.0,39253.0,45.1964,45.2706,45.1964,45.2557,39253.0
2016-10-25 10:10:00,61.0,61.0,60.88,60.9,27873.0,45.2557,45.2557,45.1667,45.1815,27873.0
2016-10-25 10:20:00,60.9,60.94,60.85,60.9,29315.0,45.1815,45.2112,45.1444,45.1815,29315.0
2016-10-25 10:30:00,60.9,61.06,60.89,61.06,51923.0,45.1815,45.3002,45.1741,45.3002,51923.0
2016-10-25 10:40:00,61.05,61.05,60.98,61.04,26203.0,45.2928,45.2928,45.2409,45.2854,26203.0
2016-10-25 10:50:00,61.05,61.08,60.97,60.98,22649.0,45.2928,45.3151,45.2335,45.2409,22649.0
2016-10-25 11:00:00,60.97,61.01,60.95,61.0,23102.0,45.2335,45.2631,45.2186,45.2557,23102.0
2016-10-25 11:10:00,61.01,61.06,61.0,61.04,37153.0,45.2631,45.3002,45.2557,45.2854,37153.0
2016-10-25 11:20:00,61.04,61.04,60.94,60.96,32790.0,45.2854,45.2854,45.2112,45.2261,32790.0
2016-10-25 11:30:00,60.96,61.0,60.93,61.0,21709.0,45.2261,45.2557,45.2038,45.2557,21709.0
2016-10-25 11:40:00,61.0,61.01,60.93,60.96,33590.0,45.2557,45.2631,45.2038,45.2261,33590.0
2016-10-25 11:50:00,60.95,60.97,60.91,60.96,17447.0,45.2186,45.2335,45.189,45.2261,17447.0
2016-10-25 12:00:00,60.97,61.03,60.95,61.02,35256.0,45.2335,45.278,45.2186,45.2706,35256.0
2016-10-25 12:10:00,61.02,61.02,60.98,60.99,21097.0,45.2706,45.2706,45.2409,45.2483,21097.0
2016-10-25 12:20:00,60.99,61.0,60.91,60.93,12881.0,45.2483,45.2557,45.189,45.2038,12881.0
2016-10-25 12:30:00,60.92,60.97,60.91,60.97,19662.0,45.1964,45.2335,45.189,45.2335,19662.0
2016-10-25 12:40:00,60.97,61.07,60.97,61.05,17559.0,45.2335,45.3077,45.2335,45.2928,17559.0
2016-10-25 12:50:00,61.04,61.05,61.01,61.02,18568.0,45.2854,45.2928,45.2631,45.2706,18568.0
2016-10-25 13:00:00,61.02,61.04,60.99,61.04,47532.0,45.2706,45.2854,45.2483,45.2854,47532.0
2016-10-25 13:10:00,61.03,61.07,61.03,61.06,16212.0,45.278,45.3077,45.278,45.3002,16212.0
2016-10-25 13:20:00,61.06,61.09,61.05,61.07,32349.0,45.3002,45.3225,45.2928,45.3077,32349.0
2016-10-25 13:30:00,61.08,61.11,61.07,61.08,18683.0,45.3151,45.3373,45.3077,45.3151,18683.0
2016-10-25 13:40:00,61.08,61.09,61.06,61.08,25025.0,45.3151,45.3225,45.3002,45.3151,25025.0
2016-10-25 13:50:00,61.09,61.11,61.08,61.09,20494.0,45.3225,45.3373,45.3151,45.3225,20494.0
2016-10-25 14:00:00,61.09,61.11,61.07,61.07,16881.0,45.3225,45.3373,45.3077,45.3077,16881.0
2016-10-25 14:10:00,61.07,61.08,61.05,61.07,20643.0,45.3077,45.3151,45.2928,45.3077,20643.0
2016-10-25 14:20:00,61.08,61.11,61.06,61.07,20791.0,45.3151,45.3373,45.3002,45.3077,20791.0
2016-10-25 14:30:00,61.07,61.09,61.05,61.08,21766.0,45.3077,45.3225,45.2928,45.3151,21766.0
2016-10-25 14:40:00,61.08,61.08,61.05,61.06,17741.0,45.3151,45.3151,45.2928,45.3002,17741.0
2016-10-25 14:50:00,61.06,61.06,61.04,61.05,31737.0,45.3002,45.3002,45.2854,45.2928,31737.0
2016-10-25 15:00:00,61.06,61.11,61.05,61.09,37902.0,45.3002,45.3373,45.2928,45.3225,37902.0
2016-10-25 15:10:00,61.1,61.1,61.06,61.07,22652.0,45.3299,45.3299,45.3002,45.3077,22652.0
2016-10-25 15:20:00,61.07,61.12,61.07,61.11,27821.0,45.3077,45.3448,45.3077,45.3373,27821.0
2016-10-25 15:30:00,61.11,61.13,61.1,61.12,50440.0,45.3373,45.3522,45.3299,45.3448,50440.0
2016-10-25 15:40:00,61.12,61.14,61.07,61.12,112591.0,45.3448,45.3596,45.3077,45.3448,112591.0
2016-10-25 15:50:00,61.12,61.14,61.09,61.13,235666.0,45.3448,45.3596,45.3225,45.3522,235666.0
2016-10-26 09:30:00,61.2,61.32,61.16,61.25,70451.0,45.4041,45.4931,45.3744,45.4412,70451.0
2016-10-26 09:40:00,61.26,61.31,61.06,61.07,54008.0,45.4486,45.4857,45.3002,45.3077,54008.0
2016-10-26 09:50:00,61.06,61.11,60.98,61.05,59104.0,45.3002,45.3373,45.2409,45.2928,59104.0
2016-10-26 10:00:00,61.06,61.09,60.93,60.97,40124.0,45.3002,45.3225,45.2038,45.2335,40124.0
2016-10-26 10:10:00,60.96,60.99,60.88,60.88,39725.0,45.2261,45.2483,45.1667,45.1667,39725.0
2016-10-26 10:20:00,60.89,60.97,60.88,60.95,37332.0,45.1741,45.2335,45.1667,45.2186,37332.0
2016-10-26 10:30:00,60.95,61.04,60.91,61.01,35057.0,45.2186,45.2854,45.189,45.2631,35057.0
2016-10-26 10:40:00,61.01,61.08,61.01,61.03,31227.0,45.2631,45.3151,45.2631,45.278,31227.0
2016-10-26 10:50:00,61.03,61.12,60.94,61.11,55928.0,45.278,45.3448,45.2112,45.3373,55928.0
2016-10-26 11:00:00,61.11,61.11,61.01,61.02,60406.0,45.3373,45.3373,45.2631,45.2706,60406.0
2016-10-26 11:10:00,61.02,61.05,60.99,61.0,30439.0,45.2706,45.2928,45.2483,45.2557,30439.0
2016-10-26 11:20:00,60.99,61.04,60.97,61.04,22170.0,45.2483,45.2854,45.2335,45.2854,22170.0
2016-10-26 11:30:00,61.03,61.07,61.01,61.05,28424.0,45.278,45.3077,45.2631,45.2928,28424.0
2016-10-26 11:40:00,61.06,61.1,61.04,61.08,25328.0,45.3002,45.3299,45.2854,45.3151,25328.0
2016-10-26 11:50:00,61.09,61.11,61.05,61.05,49520.0,45.3225,45.3373,45.2928,45.2928,49520.0
2016-10-26 12:00:00,61.05,61.1,61.05,61.06,20858.0,45.2928,45.3299,45.2928,45.3002,20858.0
2016-10-26 12:10:00,61.07,61.09,61.06,61.07,24065.0,45.3077,45.3225,45.3002,45.3077,24065.0
2016-10-26 12:20:00,61.07,61.08,60.96,60.96,17511.0,45.3077,45.3151,45.2261,45.2261,17511.0
2016-10-26 12:30:00,60.97,60.97,60.91,60.94,22309.0,45.2335,45.2335,45.189,45.2112,22309.0
2016-10-26 12:40:00,60.94,60.94,60.89,60.89,17696.0,45.2112,45.2112,45.1741,45.1741,17696.0
2016-10-26 12:50:00,60.9,60.92,60.89,60.9,16636.0,45.1815,45.1964,45.1741,45.1815,16636.0
2016-10-26 13:00:00,60.91,60.94,60.9,60.92,14938.0,45.189,45.2112,45.1815,45.1964,14938.0
2016-10-26 13:10:00,60.91,60.93,60.89,60.93,15550.0,45.189,45.2038,45.1741,45.2038,15550.0
2016-10-26 13:20:00,60.94,60.94,60.89,60.9,15928.0,45.2112,45.2112,45.1741,45.1815,15928.0
2016-10-26 13:30:00,60.89,60.89,60.83,60.86,28046.0,45.1741,45.1741,45.1296,45.1519,28046.0
2016-10-26 13:40:00,60.85,60.86,60.81,60.86,17723.0,45.1444,45.1519,45.1148,45.1519,17723.0
2016-10-26 13:50:00,60.85,60.86,60.8,60.83,16897.0,45.1444,45.1519,45.1073,45.1296,16897.0
2016-10-26 14:00:00,60.83,60.84,60.77,60.81,31791.0,45.1296,45.137,45.0851,45.1148,31791.0
2016-10-26 14:10:00,60.8,60.93,60.79,60.92,40724.0,45.1073,45.2038,45.0999,45.1964,40724.0
2016-10-26 14:20:00,60.92,60.94,60.9,60.92,24184.0,45.1964,45.2112,45.1815,45.1964,24184.0
2016-10-26 14:30:00,60.92,60.93,60.9,60.93,17337.0,45.1964,45.2038,45.1815,45.2038,17337.0
2016-10-26 14:40:00,60.93,60.96,60.91,60.91,18462.0,45.2038,45.2261,45.189,45.189,18462.0
2016-10-26 14:50:00,60.91,60.94,60.89,60.94,21193.0,45.189,45.2112,45.1741,45.2112,21193.0
2016-10-26 15:00:00,60.93,60.93,60.89,60.9,18236.0,45.2038,45.2038,45.1741,45.1815,18236.0
2016-10-26 15:10:00,60.9,60.94,60.9,60.92,29709.0,45.1815,45.2112,45.1815,45.1964,29709.0
2016-10-26 15:20:00,60.92,60.96,60.92,60.92,24615.0,45.1964,45.2261,45.1964,45.1964,24615.0
2016-10-26 15:30:00,60.92,60.96,60.91,60.93,63199.0,45.1964,45.2261,45.189,45.2038,63199.0
2016-10-26 15:40:00,60.92,60.92,60.87,60.9,62307.0,45.1964,45.1964,45.1593,45.1815,62307.0
2016-10-26 15:50:00,60.9,60.9,60.84,60.84,135536.0,45.1815,45.1815,45.137,45.137,135536.0
2016-10-27 09:30:00,61.01,61.22,60.9,60.96,107654.0,45.2631,45.4189,45.1815,45.2261,107654.0
2016-10-27 09:40:00,60.95,61.14,60.9,61.08,93112.0,45.2186,45.3596,45.1815,45.3151,93112.0
2016-10-27 09:50:00,61.08,61.15,60.99,61.12,48885.0,45.3151,45.367,45.2483,45.3448,48885.0
2016-10-27 10:00:00,61.13,61.19,60.98,60.99,74685.0,45.3522,45.3967,45.2409,45.2483,74685.0
2016-10-27 10:10:00,60.99,61.03,60.88,60.89,34029.0,45.2483,45.278,45.1667,45.1741,34029.0
2016-10-27 10:20:00,60.9,60.93,60.8,60.85,30137.0,45.1815,45.2038,45.1073,45.1444,30137.0
2016-10-27 10:30:00,60.85,60.9,60.8,60.86,47280.0,45.1444,45.1815,45.1073,45.1519,47280.0
2016-10-27 10:40:00,60.86,60.86,60.73,60.76,42217.0,45.1519,45.1519,45.0554,45.0777,42217.0
2016-10-27 10:50:00,60.76,60.78,60.67,60.73,59340.0,45.0777,45.0925,45.0109,45.0554,59340.0
2016-10-27 11:00:00,60.73,60.74,60.67,60.74,62443.0,45.0554,45.0628,45.0109,45.0628,62443.0
2016-10-27 11:10:00,60.74,60.78,60.67,60.78,41233.0,45.0628,45.0925,45.0109,45.0925,41233.0
2016-10-27 11:20:00,60.78,60.8,60.74,60.75,47301.0,45.0925,45.1073,45.0628,45.0703,47301.0
2016-10-27 11:30:00,60.75,60.82,60.7,60.71,29823.0,45.0703,45.1222,45.0332,45.0406,29823.0
2016-10-27 11:40:00,60.71,60.79,60.64,60.77,36034.0,45.0406,45.0999,44.9886,45.0851,36034.0
2016-10-27 11:50:00,60.78,60.86,60.76,60.85,40636.0,45.0925,45.1519,45.0777,45.1444,40636.0
2016-10-27 12:00:00,60.84,60.89,60.81,60.82,35729.0,45.137,45.1741,45.1148,45.1222,35729.0
2016-10-27 12:10:00,60.81,60.83,60.76,60.78,38969.0,45.1148,45.1296,45.0777,45.0925,38969.0
2016-10-27 12:20:00,60.79,60.8,60.75,60.75,24511.0,45.0999,45.1073,45.0703,45.0703,24511.0
2016-10-27 12:30:00,60.75,60.78,60.63,60.68,33582.0,45.0703,45.0925,44.9812,45.0183,33582.0
2016-10-27 12:40:00,60.68,60.72,60.66,60.72,18914.0,45.0183,45.048,45.0035,45.048,18914.0
2016-10-27 12:50:00,60.72,60.81,60.72,60.79,32602.0,45.048,45.1148,45.048,45.0999,32602.0
2016-10-27 13:00:00,60.79,60.85,60.77,60.78,39393.0,45.0999,45.1444,45.0851,45.0925,39393.0
2016-10-27 13:10:00,60.77,60.84,60.76,60.82,43802.0,45.0851,45.137,45.0777,45.1222,43802.0
2016-10-27 13:20:00,60.82,60.87,60.81,60.86,28863.0,45.1222,45.1593,45.1148,45.1519,28863.0
2016-10-27 13:30:00,60.86,60.95,60.83,60.93,34446.0,45.1519,45.2186,45.1296,45.2038,34446.0
2016-10-27 13:40:00,60.92,60.92,60.85,60.88,27484.0,45.1964,45.1964,45.1444,45.1667,27484.0
2016-10-27 13:50:00,60.88,60.95,60.87,60.88,21008.0,45.1667,45.2186,45.1593,45.1667,21008.0
2016-10-27 14:00:00,60.88,60.93,60.88,60.89,31782.0,45.1667,45.2038,45.1667,45.1741,31782.0
2016-10-27 14:10:00,60.89,60.97,60.87,60.88,25934.0,45.1741,45.2335,45.1593,45.1667,25934.0
2016-10-27 14:20:00,60.87,60.89,60.82,60.85,29450.0,45.1593,45.1741,45.1222,45.1444,29450.0
2016-10-27 14:30:00,60.86,60.89,60.75,60.79,41418.0,45.1519,45.1741,45.0703,45.0999,41418.0
2016-10-27 14:40:00,60.78,60.78,60.68,60.71,54233.0,45.0925,45.0925,45.0183,45.0406,54233.0
2016-10-27 14:50:00,60.71,60.77,60.69,60.77,23662.0,45.0406,45.0851,45.0257,45.0851,23662.0
2016-10-27 15:00:00,60.77,60.77,60.69,60.7,33003.0,45.0851,45.0851,45.0257,45.0332,33003.0
2016-10-27 15:10:00,60.7,60.72,60.67,60.7,82421.0,45.0332,45.048,45.0109,45.0332,82421.0
2016-10-27 15:20:00,60.69,60.79,60.69,60.78,30671.0,45.0257,45.0999,45.0257,45.0925,30671.0
2016-10-27 15:30:00,60.78,60.79,60.73,60.78,78558.0,45.0925,45.0999,45.0554,45.0925,78558.0
2016-10-27 15:40:00,60.79,60.79,60.72,60.73,70955.0,45.0999,45.0999,45.048,45.0554,70955.0
2016-10-27 15:50:00,60.74,60.76,60.71,60.73,152069.0,45.0628,45.0777,45.0406,45.0554,152069.0
2016-10-28 09:30:00,60.66,61.18,60.66,61.18,44925.0,45.0035,45.3893,45.0035,45.3893,44925.0
2016-10-28 09:40:00,61.18,61.21,61.09,61.14,41013.0,45.3893,45.4115,45.3225,45.3596,41013.0
2016-10-28 09:50:00,61.14,61.16,61.05,61.08,31550.0,45.3596,45.3744,45.2928,45.3151,31550.0
2016-10-28 10:00:00,61.09,61.15,61.02,61.04,34269.0,45.3225,45.367,45.2706,45.2854,34269.0
2016-10-28 10:10:00,61.04,61.11,61.0,61.1,29929.0,45.2854,45.3373,45.2557,45.3299,29929.0
2016-10-28 10:20:00,61.11,61.22,61.08,61.19,31685.0,45.3373,45.4189,45.3151,45.3967,31685.0
2016-10-28 10:30:00,61.19,61.35,61.18,61.33,40806.0,45.3967,45.5154,45.3893,45.5006,40806.0
2016-10-28 10:40:00,61.33,61.4,61.32,61.4,27811.0,45.5006,45.5525,45.4931,45.5525,27811.0
2016-10-28 10:50:00,61.4,61.41,61.35,61.36,36045.0,45.5525,45.5599,45.5154,45.5228,36045.0
2016-10-28 11:00:00,61.36,61.41,61.34,61.38,25305.0,45.5228,45.5599,45.508,45.5376,25305.0
2016-10-28 11:10:00,61.39,61.39,61.35,61.36,11913.0,45.5451,45.5451,45.5154,45.5228,11913.0
2016-10-28 11:20:00,61.36,61.43,61.35,61.43,41635.0,45.5228,45.5747,45.5154,45.5747,41635.0
2016-10-28 11:30:00,61.44,61.58,61.44,61.58,67876.0,45.5822,45.686,45.5822,45.686,67876.0
2016-10-28 11:40:00,61.57,61.63,61.57,61.59,60649.0,45.6786,45.7231,45.6786,45.6934,60649.0
2016-10-28 11:50:00,61.6,61.6,61.52,61.52,22024.0,45.7009,45.7009,45.6415,45.6415,22024.0
2016-10-28 12:00:00,61.53,61.61,61.52,61.61,24302.0,45.6489,45.7083,45.6415,45.7083,24302.0
2016-10-28 12:10:00,61.61,61.73,61.6,61.7,45116.0,45.7083,45.7973,45.7009,45.7751,45116.0
2016-10-28 12:20:00,61.72,61.73,61.68,61.69,22597.0,45.7899,45.7973,45.7602,45.7676,22597.0
2016-10-28 12:30:00,61.7,61.7,61.64,61.65,14708.0,45.7751,45.7751,45.7305,45.738,14708.0
2016-10-28 12:40:00,61.66,61.71,61.66,61.69,20636.0,45.7454,45.7825,45.7454,45.7676,20636.0
2016-10-28 12:50:00,61.71,61.73,61.68,61.68,14692.0,45.7825,45.7973,45.7602,45.7602,14692.0
2016-10-28 13:00:00,61.68,61.69,61.32,61.33,32815.0,45.7602,45.7676,45.4931,45.5006,32815.0
2016-10-28 13:10:00,61.34,61.49,61.24,61.42,28176.0,45.508,45.6193,45.4338,45.5673,28176.0
2016-10-28 13:20:00,61.43,61.5,61.38,61.46,25447.0,45.5747,45.6267,45.5376,45.597,25447.0
2016-10-28 13:30:00,61.45,61.45,61.19,61.29,63350.0,45.5896,45.5896,45.3967,45.4709,63350.0
2016-10-28 13:40:00,61.29,61.35,61.24,61.34,25504.0,45.4709,45.5154,45.4338,45.508,25504.0
2016-10-28 13:50:00,61.33,61.41,61.27,61.35,32605.0,45.5006,45.5599,45.456,45.5154,32605.0
2016-10-28 14:00:00,61.35,61.49,61.35,61.47,37672.0,45.5154,45.6193,45.5154,45.6044,37672.0
2016-10-28 14:10:00,61.46,61.6,61.43,61.53,62378.0,45.597,45.7009,45.5747,45.6489,62378.0
2016-10-28 14:20:00,61.53,61.63,61.51,61.55,39593.0,45.6489,45.7231,45.6341,45.6638,39593.0
2016-10-28 14:30:00,61.55,61.66,61.51,61.59,37643.0,45.6638,45.7454,45.6341,45.6934,37643.0
2016-10-28 14:40:00,61.6,61.67,61.56,61.66,99723.0,45.7009,45.7528,45.6712,45.7454,99723.0
2016-10-28 14:50:00,61.67,61.75,61.63,61.75,34912.0,45.7528,45.8121,45.7231,45.8121,34912.0
2016-10-28 15:00:00,61.74,61.78,61.73,61.75,92730.0,45.8047,45.8344,45.7973,45.8121,92730.0
2016-10-28 15:10:00,61.75,61.76,61.69,61.7,53418.0,45.8121,45.8196,45.7676,45.7751,53418.0
2016-10-28 15:20:00,61.71,61.85,61.7,61.84,79643.0,45.7825,45.8863,45.7751,45.8789,79643.0
2016-10-28 15:30:00,61.83,61.83,61.72,61.73,116162.0,45.8715,45.8715,45.7899,45.7973,116162.0
2016-10-28 15:40:00,61.73,61.8,61.67,61.77,223739.0,45.7973,45.8492,45.7528,45.827,223739.0
2016-10-28 15:50:00,61.78,61.82,61.64,61.67,327167.0,45.8344,45.8641,45.7305,45.7528,327167.0
2016-10-31 09:30:00,61.7,61.91,61.5,61.88,104271.0,45.7751,45.9309,45.6267,45.9086,104271.0
2016-10-31 09:40:00,61.84,61.86,61.69,61.73,28970.0,45.8789,45.8938,45.7676,45.7973,28970.0
2016-10-31 09:50:00,61.74,61.83,61.69,61.8,55102.0,45.8047,45.8715,45.7676,45.8492,55102.0
2016-10-31 10:00:00,61.83,61.83,61.64,61.66,39880.0,45.8715,45.8715,45.7305,45.7454,39880.0
2016-10-31 10:10:00,61.65,61.8,61.65,61.74,27571.0,45.738,45.8492,45.738,45.8047,27571.0
2016-10-31 10:20:00,61.75,61.87,61.75,61.79,35953.0,45.8121,45.9012,45.8121,45.8418,35953.0
2016-10-31 10:30:00,61.79,61.86,61.75,61.83,43442.0,45.8418,45.8938,45.8121,45.8715,43442.0
2016-10-31 10:40:00,61.83,61.9,61.81,61.89,41884.0,45.8715,45.9234,45.8567,45.916,41884.0
2016-10-31 10:50:00,61.89,61.99,61.88,61.93,42798.0,45.916,45.9902,45.9086,45.9457,42798.0
2016-10-31 11:00:00,61.95,61.96,61.8,61.82,34225.0,45.9605,45.9679,45.8492,45.8641,34225.0
2016-10-31 11:10:00,61.81,61.93,61.81,61.91,18838.0,45.8567,45.9457,45.8567,45.9309,18838.0
2016-10-31 11:20:00,61.91,61.98,61.88,61.96,40921.0,45.9309,45.9828,45.9086,45.9679,40921.0
2016-10-31 11:30:00,61.96,62.01,61.93,61.94,40042.0,45.9679,46.005,45.9457,45.9531,40042.0
2016-10-31 11:40:00,61.94,62.01,61.94,62.0,27764.0,45.9531,46.005,45.9531,45.9976,27764.0
2016-10-31 11:50:00,61.99,62.01,61.95,61.97,32548.0,45.9902,46.005,45.9605,45.9754,32548.0
2016-10-31 12:00:00,61.96,61.96,61.88,61.89,32331.0,45.9679,45.9679,45.9086,45.916,32331.0
2016-10-31 12:10:00,61.89,61.9,61.83,61.84,32956.0,45.916,45.9234,45.8715,45.8789,32956.0
2016-10-31 12:20:00,61.84,61.88,61.78,61.87,19198.0,45.8789,45.9086,45.8344,45.9012,19198.0
2016-10-31 12:30:00,61.87,61.94,61.85,61.94,25695.0,45.9012,45.9531,45.8863,45.9531,25695.0
2016-10-31 12:40:00,61.95,62.0,61.92,61.98,26087.0,45.9605,45.9976,45.9383,45.9828,26087.0
2016-10-31 12:50:00,61.98,62.0,61.94,61.99,26925.0,45.9828,45.9976,45.9531,45.9902,26925.0
2016-10-31 13:00:00,61.99,61.99,61.91,61.91,37019.0,45.9902,45.9902,45.9309,45.9309,37019.0
2016-10-31 13:10:00,61.91,61.93,61.89,61.92,21442.0,45.9309,45.9457,45.916,45.9383,21442.0
2016-10-31 13:20:00,61.91,61.95,61.88,61.92,25742.0,45.9309,45.9605,45.9086,45.9383,25742.0
2016-10-31 13:30:00,61.91,61.92,61.85,61.85,22227.0,45.9309,45.9383,45.8863,45.8863,22227.0
2016-10-31 13:40:00,61.84,61.95,61.83,61.95,29303.0,45.8789,45.9605,45.8715,45.9605,29303.0
2016-10-31 13:50:00,61.96,62.01,61.92,61.95,86156.0,45.9679,46.005,45.9383,45.9605,86156.0
2016-10-31 14:00:00,61.95,61.99,61.91,61.91,58158.0,45.9605,45.9902,45.9309,45.9309,58158.0
2016-10-31 14:10:00,61.9,61.95,61.89,61.9,36664.0,45.9234,45.9605,45.916,45.9234,36664.0
2016-10-31 14:20:00,61.9,61.95,61.89,61.9,41967.0,45.9234,45.9605,45.916,45.9234,41967.0
2016-10-31 14:30:00,61.89,61.92,61.87,61.91,45164.0,45.916,45.9383,45.9012,45.9309,45164.0
2016-10-31 14:40:00,61.91,61.92,61.79,61.79,35049.0,45.9309,45.9383,45.8418,45.8418,35049.0
2016-10-31 14:50:00,61.8,61.86,61.78,61.84,47377.0,45.8492,45.8938,45.8344,45.8789,47377.0
2016-10-31 15:00:00,61.85,61.85,61.77,61.79,47812.0,45.8863,45.8863,45.827,45.8418,47812.0
2016-10-31 15:10:00,61.79,61.9,61.79,61.86,55191.0,45.8418,45.9234,45.8418,45.8938,55191.0
2016-10-31 15:20:00,61.87,62.0,61.86,61.99,83465.0,45.9012,45.9976,45.8938,45.9902,83465.0
2016-10-31 15:30:00,61.98,62.0,61.93,61.98,131910.0,45.9828,45.9976,45.9457,45.9828,131910.0
2016-10-31 15:40:00,61.96,62.0,61.91,62.0,122494.0,45.9679,45.9976,45.9309,45.9976,122494.0
2016-10-31 15:50:00,62.0,62.02,61.94,61.99,412946.0,45.9976,46.0125,45.9531,45.9902,412946.0
2016-11-01 09:30:00,62.16,62.19,61.89,61.99,169797.0,46.1163,46.1386,45.916,45.9902,169797.0
2016-11-01 09:40:00,61.99,62.07,61.93,61.95,88231.0,45.9902,46.0496,45.9457,45.9605,88231.0
2016-11-01 09:50:00,61.96,62.06,61.95,61.99,62408.0,45.9679,46.0421,45.9605,45.9902,62408.0
2016-11-01 10:00:00,61.98,62.01,61.88,61.89,61951.0,45.9828,46.005,45.9086,45.916,61951.0
2016-11-01 10:10:00,61.9,62.02,61.87,61.97,75936.0,45.9234,46.0125,45.9012,45.9754,75936.0
2016-11-01 10:20:00,61.96,62.03,61.92,61.98,94028.0,45.9679,46.0199,45.9383,45.9828,94028.0
2016-11-01 10:30:00,61.98,62.01,61.89,61.9,111538.0,45.9828,46.005,45.916,45.9234,111538.0
2016-11-01 10:40:00,61.9,62.06,61.9,62.04,104814.0,45.9234,46.0421,45.9234,46.0273,104814.0
2016-11-01 10:50:00,62.04,62.05,61.9,61.92,61219.0,46.0273,46.0347,45.9234,45.9383,61219.0
2016-11-01 11:00:00,61.92,61.92,61.82,61.85,60448.0,45.9383,45.9383,45.8641,45.8863,60448.0
2016-11-01 11:10:00,61.86,61.87,61.78,61.87,72592.0,45.8938,45.9012,45.8344,45.9012,72592.0
2016-11-01 11:20:00,61.87,61.89,61.8,61.8,56341.0,45.9012,45.916,45.8492,45.8492,56341.0
2016-11-01 11:30:00,61.8,61.84,61.75,61.8,48820.0,45.8492,45.8789,45.8121,45.8492,48820.0
2016-11-01 11:40:00,61.8,61.9,61.8,61.89,46085.0,45.8492,45.9234,45.8492,45.916,46085.0
2016-11-01 11:50:00,61.89,61.93,61.85,61.88,64383.0,45.916,45.9457,45.8863,45.9086,64383.0
2016-11-01 12:00:00,61.88,61.89,61.77,61.77,64964.0,45.9086,45.916,45.827,45.827,64964.0
2016-11-01 12:10:00,61.77,61.77,61.64,61.68,39917.0,45.827,45.827,45.7305,45.7602,39917.0
2016-11-01 12:20:00,61.68,61.71,61.61,61.71,36672.0,45.7602,45.7825,45.7083,45.7825,36672.0
2016-11-01 12:30:00,61.7,61.77,61.68,61.68,59295.0,45.7751,45.827,45.7602,45.7602,59295.0
2016-11-01 12:40:00,61.68,61.73,61.62,61.62,50712.0,45.7602,45.7973,45.7157,45.7157,50712.0
2016-11-01 12:50:00,61.61,61.79,61.61,61.78,67756.0,45.7083,45.8418,45.7083,45.8344,67756.0
2016-11-01 13:00:00,61.77,61.78,61.67,61.73,28270.0,45.827,45.8344,45.7528,45.7973,28270.0
2016-11-01 13:10:00,61.73,61.75,61.64,61.69,27614.0,45.7973,45.8121,45.7305,45.7676,27614.0
2016-11-01 13:20:00,61.69,61.71,61.63,61.7,33164.0,45.7676,45.7825,45.7231,45.7751,33164.0
2016-11-01 13:30:00,61.71,61.73,61.6,61.62,45177.0,45.7825,45.7973,45.7009,45.7157,45177.0
2016-11-01 13:40:00,61.61,61.62,61.49,61.54,56228.0,45.7083,45.7157,45.6193,45.6564,56228.0
2016-11-01 13:50:00,61.54,61.57,61.52,61.55,36045.0,45.6564,45.6786,45.6415,45.6638,36045.0
2016-11-01 14:00:00,61.55,61.6,61.5,61.55,42745.0,45.6638,45.7009,45.6267,45.6638,42745.0
2016-11-01 14:10:00,61.55,61.58,61.39,61.41,43993.0,45.6638,45.686,45.5451,45.5599,43993.0
2016-11-01 14:20:00,61.42,61.58,61.4,61.55,52879.0,45.5673,45.686,45.5525,45.6638,52879.0
2016-11-01 14:30:00,61.55,61.61,61.5,61.58,35907.0,45.6638,45.7083,45.6267,45.686,35907.0
2016-11-01 14:40:00,61.57,61.64,61.5,61.56,146836.0,45.6786,45.7305,45.6267,45.6712,146836.0
2016-11-01 14:50:00,61.56,61.63,61.55,61.58,98404.0,45.6712,45.7231,45.6638,45.686,98404.0
2016-11-01 15:00:00,61.58,61.61,61.52,61.55,77160.0,45.686,45.7083,45.6415,45.6638,77160.0
2016-11-01 15:10:00,61.54,61.62,61.45,61.59,87634.0,45.6564,45.7157,45.5896,45.6934,87634.0
2016-11-01 15:20:00,61.59,61.64,61.53,61.64,78567.0,45.6934,45.7305,45.6489,45.7305,78567.0
2016-11-01 15:30:00,61.63,61.64,61.47,61.57,93141.0,45.7231,45.7305,45.6044,45.6786,93141.0
2016-11-01 15:40:00,61.57,61.71,61.54,61.64,143815.0,45.6786,45.7825,45.6564,45.7305,143815.0
2016-11-01 15:50:00,61.64,61.68,61.59,61.64,262981.0,45.7305,45.7602,45.6934,45.7305,262981.0
2016-11-02 09:30:00,61.62,61.83,61.6,61.68,60475.0,45.7157,45.8715,45.7009,45.7602,60475.0
2016-11-02 09:40:00,61.72,61.81,61.64,61.75,53726.0,45.7899,45.8567,45.7305,45.8121,53726.0
2016-11-02 09:50:00,61.75,61.91,61.74,61.87,59955.0,45.8121,45.9309,45.8047,45.9012,59955.0
2016-11-02 10:00:00,61.86,61.9,61.79,61.84,85237.0,45.8938,45.9234,45.8418,45.8789,85237.0
2016-11-02 10:10:00,61.84,61.85,61.69,61.79,56478.0,45.8789,45.8863,45.7676,45.8418,56478.0
2016-11-02 10:20:00,61.79,61.8,61.6,61.7,53456.0,45.8418,45.8492,45.7009,45.7751,53456.0
2016-11-02 10:30:00,61.68,61.78,61.66,61.78,56883.0,45.7602,45.8344,45.7454,45.8344,56883.0
2016-11-02 10:40:00,61.77,61.77,61.68,61.69,36424.0,45.827,45.827,45.7602,45.7676,36424.0
2016-11-02 10:50:00,61.68,61.68,61.49,61.53,73490.0,45.7602,45.7602,45.6193,45.6489,73490.0
2016-11-02 11:00:00,61.53,61.56,61.51,61.56,40624.0,45.6489,45.6712,45.6341,45.6712,40624.0
2016-11-02 11:10:00,61.57,61.67,61.57,61.63,46678.0,45.6786,45.7528,45.6786,45.7231,46678.0
2016-11-02 11:20:00,61.63,61.63,61.49,61.5,42841.0,45.7231,45.7231,45.6193,45.6267,42841.0
2016-11-02 11:30:00,61.52,61.52,61.4,61.5,45645.0,45.6415,45.6415,45.5525,45.6267,45645.0
2016-11-02 11:40:00,61.5,61.54,61.42,61.43,61000.0,45.6267,45.6564,45.5673,45.5747,61000.0
2016-11-02 11:50:00,61.43,61.52,61.36,61.51,51162.0,45.5747,45.6415,45.5228,45.6341,51162.0
2016-11-02 12:00:00,61.5,61.6,61.46,61.6,47428.0,45.6267,45.7009,45.597,45.7009,47428.0
2016-11-02 12:10:00,61.6,61.61,61.54,61.58,34434.0,45.7009,45.7083,45.6564,45.686,34434.0
2016-11-02 12:20:00,61.57,61.64,61.55,61.61,52318.0,45.6786,45.7305,45.6638,45.7083,52318.0
2016-11-02 12:30:00,61.61,61.61,61.49,61.55,51411.0,45.7083,45.7083,45.6193,45.6638,51411.0
2016-11-02 12:40:00,61.54,61.6,61.54,61.59,31885.0,45.6564,45.7009,45.6564,45.6934,31885.0
2016-11-02 12:50:00,61.6,61.61,61.54,61.57,36773.0,45.7009,45.7083,45.6564,45.6786,36773.0
2016-11-02 13:00:00,61.57,61.6,61.5,61.52,56085.0,45.6786,45.7009,45.6267,45.6415,56085.0
2016-11-02 13:10:00,61.52,61.6,61.45,61.58,65236.0,45.6415,45.7009,45.5896,45.686,65236.0
2016-11-02 13:20:00,61.58,61.66,61.57,61.64,41966.0,45.686,45.7454,45.6786,45.7305,41966.0
2016-11-02 13:30:00,61.64,61.66,61.61,61.65,53407.0,45.7305,45.7454,45.7083,45.738,53407.0
2016-11-02 13:40:00,61.65,61.65,61.56,61.56,67192.0,45.738,45.738,45.6712,45.6712,67192.0
2016-11-02 13:50:00,61.56,61.64,61.56,61.61,55103.0,45.6712,45.7305,45.6712,45.7083,55103.0
2016-11-02 14:00:00,61.62,61.63,61.42,61.49,53232.0,45.7157,45.7231,45.5673,45.6193,53232.0
2016-11-02 14:10:00,61.48,61.59,61.48,61.56,59790.0,45.6118,45.6934,45.6118,45.6712,59790.0
2016-11-02 14:20:00,61.57,61.64,61.55,61.59,56562.0,45.6786,45.7305,45.6638,45.6934,56562.0
2016-11-02 14:30:00,61.58,61.64,61.53,61.56,48176.0,45.686,45.7305,45.6489,45.6712,48176.0
2016-11-02 14:40:00,61.57,61.6,61.49,61.52,59510.0,45.6786,45.7009,45.6193,45.6415,59510.0
2016-11-02 14:50:00,61.53,61.61,61.51,61.57,65648.0,45.6489,45.7083,45.6341,45.6786,65648.0
2016-11-02 15:00:00,61.57,61.62,61.52,61.62,51301.0,45.6786,45.7157,45.6415,45.7157,51301.0
2016-11-02 15:10:00,61.63,61.64,61.53,61.53,74467.0,45.7231,45.7305,45.6489,45.6489,74467.0
2016-11-02 15:20:00,61.53,61.64,61.53,61.62,63037.0,45.6489,45.7305,45.6489,45.7157,63037.0
2016-11-02 15:30:00,61.61,61.64,61.52,61.53,82847.0,45.7083,45.7305,45.6415,45.6489,82847.0
2016-11-02 15:40:00,61.53,61.57,61.47,61.53,110369.0,45.6489,45.6786,45.6044,45.6489,110369.0
2016-11-02 15:50:00,61.52,61.53,61.36,61.39,187455.0,45.6415,45.6489,45.5228,45.5451,187455.0
2016-11-03 09:30:00,61.36,61.53,61.26,61.52,53637.0,45.5228,45.6489,45.4486,45.6415,53637.0
2016-11-03 09:40:00,61.56,61.63,61.52,61.57,56197.0,45.6712,45.7231,45.6415,45.6786,56197.0
2016-11-03 09:50:00,61.58,61.67,61.58,61.61,51515.0,45.686,45.7528,45.686,45.7083,51515.0
2016-11-03 10:00:00,61.61,61.64,61.54,61.57,47481.0,45.7083,45.7305,45.6564,45.6786,47481.0
2016-11-03 10:10:00,61.57,61.58,61.4,61.42,45712.0,45.6786,45.686,45.5525,45.5673,45712.0
2016-11-03 10:20:00,61.43,61.51,61.42,61.45,33714.0,45.5747,45.6341,45.5673,45.5896,33714.0
2016-11-03 10:30:00,61.45,61.47,61.39,61.4,37340.0,45.5896,45.6044,45.5451,45.5525,37340.0
2016-11-03 10:40:00,61.39,61.44,61.29,61.38,40281.0,45.5451,45.5822,45.4709,45.5376,40281.0
2016-11-03 10:50:00,61.38,61.38,61.24,61.28,42716.0,45.5376,45.5376,45.4338,45.4635,42716.0
2016-11-03 11:00:00,61.29,61.41,61.27,61.37,36054.0,45.4709,45.5599,45.456,45.5302,36054.0
2016-11-03 11:10:00,61.38,61.44,61.37,61.44,39194.0,45.5376,45.5822,45.5302,45.5822,39194.0
2016-11-03 11:20:00,61.45,61.5,61.4,61.43,33911.0,45.5896,45.6267,45.5525,45.5747,33911.0
2016-11-03 11:30:00,61.44,61.44,61.36,61.36,38863.0,45.5822,45.5822,45.5228,45.5228,38863.0
2016-11-03 11:40:00,61.36,61.38,61.27,61.28,41371.0,45.5228,45.5376,45.456,45.4635,41371.0
2016-11-03 11:50:00,61.29,61.31,61.26,61.3,52705.0,45.4709,45.4857,45.4486,45.4783,52705.0
2016-11-03 12:00:00,61.3,61.31,61.24,61.26,49145.0,45.4783,45.4857,45.4338,45.4486,49145.0
2016-11-03 12:10:00,61.27,61.27,61.18,61.18,61600.0,45.456,45.456,45.3893,45.3893,61600.0
2016-11-03 12:20:00,61.19,61.23,61.15,61.15,56238.0,45.3967,45.4264,45.367,45.367,56238.0
2016-11-03 12:30:00,61.15,61.16,61.12,61.12,49225.0,45.367,45.3744,45.3448,45.3448,49225.0
2016-11-03 12:40:00,61.13,61.2,61.13,61.17,65631.0,45.3522,45.4041,45.3522,45.3818,65631.0
2016-11-03 12:50:00,61.17,61.27,61.16,61.27,31531.0,45.3818,45.456,45.3744,45.456,31531.0
2016-11-03 13:00:00,61.26,61.3,61.23,61.27,21484.0,45.4486,45.4783,45.4264,45.456,21484.0
2016-11-03 13:10:00,61.27,61.32,61.26,61.31,40291.0,45.456,45.4931,45.4486,45.4857,40291.0
2016-11-03 13:20:00,61.31,61.43,61.31,61.41,32819.0,45.4857,45.5747,45.4857,45.5599,32819.0
2016-11-03 13:30:00,61.4,61.4,61.3,61.3,27722.0,45.5525,45.5525,45.4783,45.4783,27722.0
2016-11-03 13:40:00,61.3,61.32,61.21,61.22,42413.0,45.4783,45.4931,45.4115,45.4189,42413.0
2016-11-03 13:50:00,61.21,61.24,61.17,61.2,33551.0,45.4115,45.4338,45.3818,45.4041,33551.0
2016-11-03 14:00:00,61.2,61.22,61.15,61.17,44213.0,45.4041,45.4189,45.367,45.3818,44213.0
2016-11-03 14:10:00,61.17,61.27,61.16,61.25,35671.0,45.3818,45.456,45.3744,45.4412,35671.0
2016-11-03 14:20:00,61.25,61.28,61.21,61.24,39895.0,45.4412,45.4635,45.4115,45.4338,39895.0
2016-11-03 14:30:00,61.25,61.26,61.2,61.22,27153.0,45.4412,45.4486,45.4041,45.4189,27153.0
2016-11-03 14:40:00,61.23,61.23,61.19,61.23,37274.0,45.4264,45.4264,45.3967,45.4264,37274.0
2016-11-03 14:50:00,61.23,61.23,61.18,61.21,44249.0,45.4264,45.4264,45.3893,45.4115,44249.0
2016-11-03 15:00:00,61.22,61.22,61.13,61.16,35083.0,45.4189,45.4189,45.3522,45.3744,35083.0
2016-11-03 15:10:00,61.16,61.2,61.12,61.13,38136.0,45.3744,45.4041,45.3448,45.3522,38136.0
2016-11-03 15:20:00,61.13,61.21,61.12,61.19,66137.0,45.3522,45.4115,45.3448,45.3967,66137.0
2016-11-03 15:30:00,61.19,61.21,61.11,61.13,105482.0,45.3967,45.4115,45.3373,45.3522,105482.0
2016-11-03 15:40:00,61.13,61.14,61.07,61.09,115778.0,45.3522,45.3596,45.3077,45.3225,115778.0
2016-11-03 15:50:00,61.09,61.16,61.05,61.13,166836.0,45.3225,45.3744,45.2928,45.3522,166836.0
2016-11-04 09:30:00,61.05,61.17,60.94,61.07,67522.0,45.2928,45.3818,45.2112,45.3077,67522.0
2016-11-04 09:40:00,61.08,61.1,60.94,61.08,64521.0,45.3151,45.3299,45.2112,45.3151,64521.0
2016-11-04 09:50:00,61.08,61.21,61.06,61.17,65202.0,45.3151,45.4115,45.3002,45.3818,65202.0
2016-11-04 10:00:00,61.17,61.2,61.08,61.09,55920.0,45.3818,45.4041,45.3151,45.3225,55920.0
2016-11-04 10:10:00,61.07,61.09,61.01,61.06,57405.0,45.3077,45.3225,45.2631,45.3002,57405.0
2016-11-04 10:20:00,61.06,61.09,60.91,60.95,47811.0,45.3002,45.3225,45.189,45.2186,47811.0
2016-11-04 10:30:00,60.94,61.01,60.92,60.93,51392.0,45.2112,45.2631,45.1964,45.2038,51392.0
2016-11-04 10:40:00,60.91,60.97,60.87,60.88,30684.0,45.189,45.2335,45.1593,45.1667,30684.0
2016-11-04 10:50:00,60.87,60.91,60.82,60.83,38504.0,45.1593,45.189,45.1222,45.1296,38504.0
2016-11-04 11:00:00,60.83,60.89,60.81,60.85,49197.0,45.1296,45.1741,45.1148,45.1444,49197.0
2016-11-04 11:10:00,60.85,60.99,60.84,60.92,44103.0,45.1444,45.2483,45.137,45.1964,44103.0
2016-11-04 11:20:00,60.92,60.96,60.89,60.94,39862.0,45.1964,45.2261,45.1741,45.2112,39862.0
2016-11-04 11:30:00,60.93,60.93,60.84,60.88,31845.0,45.2038,45.2038,45.137,45.1667,31845.0
2016-11-04 11:40:00,60.88,60.9,60.82,60.87,31174.0,45.1667,45.1815,45.1222,45.1593,31174.0
2016-11-04 11:50:00,60.86,60.93,60.85,60.93,33755.0,45.1519,45.2038,45.1444,45.2038,33755.0
2016-11-04 12:00:00,60.93,60.95,60.9,60.95,38818.0,45.2038,45.2186,45.1815,45.2186,38818.0
2016-11-04 12:10:00,60.95,61.0,60.95,60.97,37141.0,45.2186,45.2557,45.2186,45.2335,37141.0
2016-11-04 12:20:00,60.96,61.05,60.94,61.01,37977.0,45.2261,45.2928,45.2112,45.2631,37977.0
2016-11-04 12:30:00,61.0,61.03,60.94,60.94,42164.0,45.2557,45.278,45.2112,45.2112,42164.0
2016-11-04 12:40:00,60.94,60.98,60.89,60.9,47436.0,45.2112,45.2409,45.1741,45.1815,47436.0
2016-11-04 12:50:00,60.9,60.99,60.9,60.98,31007.0,45.1815,45.2483,45.1815,45.2409,31007.0
2016-11-04 13:00:00,60.97,61.02,60.94,61.01,31650.0,45.2335,45.2706,45.2112,45.2631,31650.0
2016-11-04 13:10:00,61.02,61.02,60.97,60.99,21573.0,45.2706,45.2706,45.2335,45.2483,21573.0
2016-11-04 13:20:00,60.99,61.01,60.96,60.97,18856.0,45.2483,45.2631,45.2261,45.2335,18856.0
2016-11-04 13:30:00,60.97,61.01,60.95,60.99,25283.0,45.2335,45.2631,45.2186,45.2483,25283.0
2016-11-04 13:40:00,61.0,61.06,60.97,61.05,39934.0,45.2557,45.3002,45.2335,45.2928,39934.0
2016-11-04 13:50:00,61.05,61.05,60.98,61.01,44797.0,45.2928,45.2928,45.2409,45.2631,44797.0
2016-11-04 14:00:00,61.01,61.03,60.97,61.0,43784.0,45.2631,45.278,45.2335,45.2557,43784.0
2016-11-04 14:10:00,61.0,61.02,60.96,60.98,24407.0,45.2557,45.2706,45.2261,45.2409,24407.0
2016-11-04 14:20:00,60.99,61.02,60.98,61.0,39020.0,45.2483,45.2706,45.2409,45.2557,39020.0
2016-11-04 14:30:00,61.0,61.0,60.94,60.95,41809.0,45.2557,45.2557,45.2112,45.2186,41809.0
2016-11-04 14:40:00,60.95,61.01,60.93,60.93,47140.0,45.2186,45.2631,45.2038,45.2038,47140.0
2016-11-04 14:50:00,60.92,60.95,60.92,60.94,37194.0,45.1964,45.2186,45.1964,45.2112,37194.0
2016-11-04 15:00:00,60.94,60.95,60.9,60.91,38836.0,45.2112,45.2186,45.1815,45.189,38836.0
2016-11-04 15:10:00,60.91,60.97,60.9,60.95,47150.0,45.189,45.2335,45.1815,45.2186,47150.0
2016-11-04 15:20:00,60.96,60.96,60.85,60.87,58611.0,45.2261,45.2261,45.1444,45.1593,58611.0
2016-11-04 15:30:00,60.87,60.88,60.76,60.77,87479.0,45.1593,45.1667,45.0777,45.0851,87479.0
2016-11-04 15:40:00,60.78,60.79,60.68,60.71,163055.0,45.0925,45.0999,45.0183,45.0406,163055.0
2016-11-04 15:50:00,60.71,60.72,60.66,60.66,273883.0,45.0406,45.048,45.0035,45.0035,273883.0
2016-11-07 09:30:00,61.03,61.25,60.91,61.25,102358.0,45.278,45.4412,45.189,45.4412,102358.0
2016-11-07 09:40:00,61.25,61.46,61.2,61.45,46111.0,45.4412,45.597,45.4041,45.5896,46111.0
2016-11-07 09:50:00,61.45,61.45,61.35,61.42,59214.0,45.5896,45.5896,45.5154,45.5673,59214.0
2016-11-07 10:00:00,61.42,61.44,61.3,61.31,80050.0,45.5673,45.5822,45.4783,45.4857,80050.0
2016-11-07 10:10:00,61.31,61.44,61.26,61.44,59318.0,45.4857,45.5822,45.4486,45.5822,59318.0
2016-11-07 10:20:00,61.43,61.45,61.34,61.41,71313.0,45.5747,45.5896,45.508,45.5599,71313.0
2016-11-07 10:30:00,61.41,61.62,61.4,61.55,62894.0,45.5599,45.7157,45.5525,45.6638,62894.0
2016-11-07 10:40:00,61.55,61.72,61.54,61.71,50191.0,45.6638,45.7899,45.6564,45.7825,50191.0
2016-11-07 10:50:00,61.7,61.81,61.68,61.79,64902.0,45.7751,45.8567,45.7602,45.8418,64902.0
2016-11-07 11:00:00,61.8,61.87,61.75,61.82,84593.0,45.8492,45.9012,45.8121,45.8641,84593.0
2016-11-07 11:10:00,61.81,61.82,61.72,61.77,53247.0,45.8567,45.8641,45.7899,45.827,53247.0
2016-11-07 11:20:00,61.77,61.87,61.76,61.85,67856.0,45.827,45.9012,45.8196,45.8863,67856.0
2016-11-07 11:30:00,61.85,61.92,61.84,61.9,60614.0,45.8863,45.9383,45.8789,45.9234,60614.0
2016-11-07 11:40:00,61.89,61.93,61.86,61.9,47163.0,45.916,45.9457,45.8938,45.9234,47163.0
2016-11-07 11:50:00,61.9,61.94,61.87,61.9,40242.0,45.9234,45.9531,45.9012,45.9234,40242.0
2016-11-07 12:00:00,61.91,61.93,61.84,61.85,43175.0,45.9309,45.9457,45.8789,45.8863,43175.0
2016-11-07 12:10:00,61.85,61.87,61.83,61.84,34199.0,45.8863,45.9012,45.8715,45.8789,34199.0
2016-11-07 12:20:00,61.83,61.87,61.81,61.85,137843.0,45.8715,45.9012,45.8567,45.8863,137843.0
2016-11-07 12:30:00,61.85,61.86,61.73,61.73,55028.0,45.8863,45.8938,45.7973,45.7973,55028.0
2016-11-07 12:40:00,61.73,61.78,61.72,61.77,37979.0,45.7973,45.8344,45.7899,45.827,37979.0
2016-11-07 12:50:00,61.77,61.79,61.71,61.74,38353.0,45.827,45.8418,45.7825,45.8047,38353.0
2016-11-07 13:00:00,61.73,61.75,61.69,61.75,40805.0,45.7973,45.8121,45.7676,45.8121,40805.0
2016-11-07 13:10:00,61.74,61.75,61.67,61.68,37084.0,45.8047,45.8121,45.7528,45.7602,37084.0
2016-11-07 13:20:00,61.69,61.74,61.67,61.73,33815.0,45.7676,45.8047,45.7528,45.7973,33815.0
2016-11-07 13:30:00,61.72,61.77,61.69,61.74,32464.0,45.7899,45.827,45.7676,45.8047,32464.0
2016-11-07 13:40:00,61.75,61.79,61.74,61.79,31825.0,45.8121,45.8418,45.8047,45.8418,31825.0
2016-11-07 13:50:00,61.79,61.81,61.75,61.77,36847.0,45.8418,45.8567,45.8121,45.827,36847.0
2016-11-07 14:00:00,61.78,61.79,61.69,61.75,27325.0,45.8344,45.8418,45.7676,45.8121,27325.0
2016-11-07 14:10:00,61.75,61.77,61.71,61.76,41221.0,45.8121,45.827,45.7825,45.8196,41221.0
2016-11-07 14:20:00,61.76,61.82,61.75,61.79,44962.0,45.8196,45.8641,45.8121,45.8418,44962.0
2016-11-07 14:30:00,61.78,61.79,61.72,61.72,40927.0,45.8344,45.8418,45.7899,45.7899,40927.0
2016-11-07 14:40:00,61.72,61.77,61.62,61.62,61467.0,45.7899,45.827,45.7157,45.7157,61467.0
2016-11-07 14:50:00,61.62,61.63,61.54,61.55,68291.0,45.7157,45.7231,45.6564,45.6638,68291.0
2016-11-07 15:00:00,61.56,61.61,61.52,61.59,70786.0,45.6712,45.7083,45.6415,45.6934,70786.0
2016-11-07 15:10:00,61.59,61.69,61.58,61.66,64218.0,45.6934,45.7676,45.686,45.7454,64218.0
2016-11-07 15:20:00,61.66,61.68,61.62,61.66,101902.0,45.7454,45.7602,45.7157,45.7454,101902.0
2016-11-07 15:30:00,61.66,61.68,61.63,61.68,95520.0,45.7454,45.7602,45.7231,45.7602,95520.0
2016-11-07 15:40:00,61.67,61.84,61.66,61.83,175595.0,45.7528,45.8789,45.7454,45.8715,175595.0
2016-11-07 15:50:00,61.83,61.86,61.79,61.84,226790.0,45.8715,45.8938,45.8418,45.8789,226790.0
2016-11-08 09:30:00,61.86,62.99,61.84,62.94,190719.0,45.8938,46.7321,45.8789,46.695,190719.0
2016-11-08 09:40:00,62.94,63.08,62.81,63.04,142302.0,46.695,46.7989,46.5986,46.7692,142302.0
2016-11-08 09:50:00,63.04,63.56,63.0,63.56,265863.0,46.7692,47.155,46.7395,47.155,265863.0
2016-11-08 10:00:00,63.54,63.65,63.32,63.43,303142.0,47.1401,47.2218,46.9769,47.0585,303142.0
2016-11-08 10:10:00,63.43,63.57,63.3,63.55,218766.0,47.0585,47.1624,46.9621,47.1476,218766.0
2016-11-08 10:20:00,63.55,63.58,63.36,63.42,140461.0,47.1476,47.1698,47.0066,47.0511,140461.0
2016-11-08 10:30:00,63.42,63.47,63.32,63.35,89139.0,47.0511,47.0882,46.9769,46.9992,89139.0
2016-11-08 10:40:00,63.34,63.38,63.23,63.24,95660.0,46.9918,47.0214,46.9102,46.9176,95660.0
2016-11-08 10:50:00,63.24,63.27,63.09,63.1,63468.0,46.9176,46.9398,46.8063,46.8137,63468.0
2016-11-08 11:00:00,63.1,63.22,63.05,63.17,64170.0,46.8137,46.9027,46.7766,46.8656,64170.0
2016-11-08 11:10:00,63.16,63.2,63.06,63.07,55799.0,46.8582,46.8879,46.784,46.7915,55799.0
2016-11-08 11:20:00,63.06,63.12,62.99,63.12,51167.0,46.784,46.8285,46.7321,46.8285,51167.0
2016-11-08 11:30:00,63.11,63.22,63.11,63.19,55044.0,46.8211,46.9027,46.8211,46.8805,55044.0
2016-11-08 11:40:00,63.19,63.35,63.16,63.34,80833.0,46.8805,46.9992,46.8582,46.9918,80833.0
2016-11-08 11:50:00,63.34,63.35,63.25,63.31,45682.0,46.9918,46.9992,46.925,46.9695,45682.0
2016-11-08 12:00:00,63.31,63.47,63.3,63.46,67891.0,46.9695,47.0882,46.9621,47.0808,67891.0
2016-11-08 12:10:00,63.47,63.5,63.35,63.37,58615.0,47.0882,47.1105,46.9992,47.014,58615.0
2016-11-08 12:20:00,63.37,63.56,63.36,63.56,65874.0,47.014,47.155,47.0066,47.155,65874.0
2016-11-08 12:30:00,63.53,63.56,63.49,63.53,38054.0,47.1327,47.155,47.1031,47.1327,38054.0
2016-11-08 12:40:00,63.52,63.57,63.49,63.56,24359.0,47.1253,47.1624,47.1031,47.155,24359.0
2016-11-08 12:50:00,63.55,63.61,63.52,63.59,48053.0,47.1476,47.1921,47.1253,47.1772,48053.0
2016-11-08 13:00:00,63.59,63.64,63.5,63.55,57221.0,47.1772,47.2143,47.1105,47.1476,57221.0
2016-11-08 13:10:00,63.55,63.65,63.54,63.65,31715.0,47.1476,47.2218,47.1401,47.2218,31715.0
2016-11-08 13:20:00,63.64,63.75,63.63,63.72,46666.0,47.2143,47.2959,47.2069,47.2737,46666.0
2016-11-08 13:30:00,63.72,63.83,63.7,63.74,70294.0,47.2737,47.3553,47.2588,47.2885,70294.0
2016-11-08 13:40:00,63.74,63.75,63.67,63.7,41410.0,47.2885,47.2959,47.2366,47.2588,41410.0
2016-11-08 13:50:00,63.71,63.71,63.62,63.69,73512.0,47.2663,47.2663,47.1995,47.2514,73512.0
2016-11-08 14:00:00,63.7,63.8,63.7,63.72,50612.0,47.2588,47.333,47.2588,47.2737,50612.0
2016-11-08 14:10:00,63.72,63.72,63.57,63.7,237544.0,47.2737,47.2737,47.1624,47.2588,237544.0
2016-11-08 14:20:00,63.69,63.74,63.68,63.74,42215.0,47.2514,47.2885,47.244,47.2885,42215.0
2016-11-08 14:30:00,63.74,63.75,63.59,63.67,53328.0,47.2885,47.2959,47.1772,47.2366,53328.0
2016-11-08 14:40:00,63.67,63.68,63.58,63.67,51387.0,47.2366,47.244,47.1698,47.2366,51387.0
2016-11-08 14:50:00,63.68,63.75,63.67,63.7,55029.0,47.244,47.2959,47.2366,47.2588,55029.0
2016-11-08 15:00:00,63.7,63.81,63.67,63.81,64718.0,47.2588,47.3405,47.2366,47.3405,64718.0
2016-11-08 15:10:00,63.81,63.87,63.81,63.84,119844.0,47.3405,47.385,47.3405,47.3627,119844.0
2016-11-08 15:20:00,63.84,63.86,63.76,63.77,120735.0,47.3627,47.3776,47.3034,47.3108,120735.0
2016-11-08 15:30:00,63.77,63.83,63.76,63.8,136231.0,47.3108,47.3553,47.3034,47.333,136231.0
2016-11-08 15:40:00,63.8,63.93,63.79,63.84,313992.0,47.333,47.4295,47.3256,47.3627,313992.0
2016-11-08 15:50:00,63.84,63.85,63.66,63.71,336797.0,47.3627,47.3701,47.2292,47.2663,336797.0
2016-11-09 09:30:00,62.5,62.51,61.17,61.19,245775.0,46.3686,46.376,45.3818,45.3967,245775.0
2016-11-09 09:40:00,61.21,62.03,61.21,62.0,253564.0,45.4115,46.0199,45.4115,45.9976,253564.0
2016-11-09 09:50:00,62.01,62.2,61.91,62.15,184496.0,46.005,46.146,45.9309,46.1089,184496.0
2016-11-09 10:00:00,62.16,62.45,62.11,62.39,203272.0,46.1163,46.3315,46.0792,46.287,203272.0
2016-11-09 10:10:00,62.39,62.39,62.21,62.25,298260.0,46.287,46.287,46.1534,46.1831,298260.0
2016-11-09 10:20:00,62.25,62.35,62.19,62.29,186760.0,46.1831,46.2573,46.1386,46.2128,186760.0
2016-11-09 10:30:00,62.28,62.36,62.22,62.28,107439.0,46.2054,46.2647,46.1608,46.2054,107439.0
2016-11-09 10:40:00,62.28,62.31,62.13,62.14,100432.0,46.2054,46.2276,46.0941,46.1015,100432.0
2016-11-09 10:50:00,62.14,62.31,62.14,62.2,73458.0,46.1015,46.2276,46.1015,46.146,73458.0
2016-11-09 11:00:00,62.21,62.31,62.21,62.26,88770.0,46.1534,46.2276,46.1534,46.1905,88770.0
2016-11-09 11:10:00,62.27,62.42,62.26,62.28,57803.0,46.1979,46.3092,46.1905,46.2054,57803.0
2016-11-09 11:20:00,62.29,62.37,62.22,62.37,66155.0,46.2128,46.2721,46.1608,46.2721,66155.0
2016-11-09 11:30:00,62.36,62.47,62.32,62.46,76100.0,46.2647,46.3463,46.235,46.3389,76100.0
2016-11-09 11:40:00,62.45,62.45,62.28,62.44,53054.0,46.3315,46.3315,46.2054,46.3241,53054.0
2016-11-09 11:50:00,62.45,62.49,62.3,62.4,66775.0,46.3315,46.3612,46.2202,46.2944,66775.0
2016-11-09 12:00:00,62.39,62.48,62.34,62.36,42166.0,46.287,46.3537,46.2499,46.2647,42166.0
2016-11-09 12:10:00,62.36,62.4,62.28,62.3,44283.0,46.2647,46.2944,46.2054,46.2202,44283.0
2016-11-09 12:20:00,62.3,62.34,62.25,62.33,36551.0,46.2202,46.2499,46.1831,46.2425,36551.0
2016-11-09 12:30:00,62.33,62.53,62.31,62.48,47970.0,46.2425,46.3908,46.2276,46.3537,47970.0
2016-11-09 12:40:00,62.49,62.54,62.34,62.37,40932.0,46.3612,46.3982,46.2499,46.2721,40932.0
2016-11-09 12:50:00,62.37,62.51,62.37,62.48,42935.0,46.2721,46.376,46.2721,46.3537,42935.0
2016-11-09 13:00:00,62.48,62.57,62.43,62.45,44320.0,46.3537,46.4205,46.3166,46.3315,44320.0
2016-11-09 13:10:00,62.46,62.54,62.42,62.52,71437.0,46.3389,46.3982,46.3092,46.3834,71437.0
2016-11-09 13:20:00,62.51,62.52,62.16,62.22,77550.0,46.376,46.3834,46.1163,46.1608,77550.0
2016-11-09 13:30:00,62.23,62.31,62.19,62.22,44905.0,46.1683,46.2276,46.1386,46.1608,44905.0
2016-11-09 13:40:00,62.22,62.4,62.22,62.4,38367.0,46.1608,46.2944,46.1608,46.2944,38367.0
2016-11-09 13:50:00,62.4,62.45,62.32,62.34,51821.0,46.2944,46.3315,46.235,46.2499,51821.0
2016-11-09 14:00:00,62.35,62.38,62.31,62.38,58914.0,46.2573,46.2795,46.2276,46.2795,58914.0
2016-11-09 14:10:00,62.38,62.57,62.37,62.49,84401.0,46.2795,46.4205,46.2721,46.3612,84401.0
2016-11-09 14:20:00,62.5,62.52,62.43,62.51,68785.0,46.3686,46.3834,46.3166,46.376,68785.0
2016-11-09 14:30:00,62.51,62.75,62.51,62.74,69031.0,46.376,46.554,46.376,46.5466,69031.0
2016-11-09 14:40:00,62.75,62.81,62.68,62.74,54590.0,46.554,46.5986,46.5021,46.5466,54590.0
2016-11-09 14:50:00,62.74,62.74,62.62,62.63,61072.0,46.5466,46.5466,46.4576,46.465,61072.0
2016-11-09 15:00:00,62.64,62.81,62.64,62.8,66460.0,46.4724,46.5986,46.4724,46.5911,66460.0
2016-11-09 15:10:00,62.8,62.92,62.8,62.88,124101.0,46.5911,46.6802,46.5911,46.6505,124101.0
2016-11-09 15:20:00,62.88,62.95,62.81,62.85,125069.0,46.6505,46.7024,46.5986,46.6282,125069.0
2016-11-09 15:30:00,62.84,62.87,62.73,62.75,144492.0,46.6208,46.6431,46.5392,46.554,144492.0
2016-11-09 15:40:00,62.75,62.83,62.65,62.72,231583.0,46.554,46.6134,46.4799,46.5318,231583.0
2016-11-09 15:50:00,62.73,62.78,62.7,62.75,288466.0,46.5392,46.5763,46.517,46.554,288466.0
2016-11-10 09:30:00,62.42,62.51,61.64,61.64,322363.0,46.3092,46.376,45.7305,45.7305,322363.0
2016-11-10 09:40:00,61.64,61.68,61.36,61.44,152040.0,45.7305,45.7602,45.5228,45.5822,152040.0
2016-11-10 09:50:00,61.45,61.51,61.13,61.17,201617.0,45.5896,45.6341,45.3522,45.3818,201617.0
2016-11-10 10:00:00,61.19,61.19,60.97,61.13,178473.0,45.3967,45.3967,45.2335,45.3522,178473.0
2016-11-10 10:10:00,61.14,61.19,60.83,60.88,96536.0,45.3596,45.3967,45.1296,45.1667,96536.0
2016-11-10 10:20:00,60.88,61.07,60.81,61.03,97810.0,45.1667,45.3077,45.1148,45.278,97810.0
2016-11-10 10:30:00,61.05,61.08,60.88,61.03,106085.0,45.2928,45.3151,45.1667,45.278,106085.0
2016-11-10 10:40:00,61.03,61.29,60.98,61.2,95399.0,45.278,45.4709,45.2409,45.4041,95399.0
2016-11-10 10:50:00,61.2,61.22,60.93,61.05,122394.0,45.4041,45.4189,45.2038,45.2928,122394.0
2016-11-10 11:00:00,61.04,61.16,60.87,60.97,77522.0,45.2854,45.3744,45.1593,45.2335,77522.0
2016-11-10 11:10:00,60.96,61.07,60.93,61.01,60113.0,45.2261,45.3077,45.2038,45.2631,60113.0
2016-11-10 11:20:00,61.01,61.02,60.87,60.91,63926.0,45.2631,45.2706,45.1593,45.189,63926.0
2016-11-10 11:30:00,60.91,61.05,60.87,61.0,114498.0,45.189,45.2928,45.1593,45.2557,114498.0
2016-11-10 11:40:00,61.0,61.14,60.96,60.98,87244.0,45.2557,45.3596,45.2261,45.2409,87244.0
2016-11-10 11:50:00,60.98,61.06,60.91,61.0,150697.0,45.2409,45.3002,45.189,45.2557,150697.0
2016-11-10 12:00:00,60.99,61.42,60.91,61.25,694862.0,45.2483,45.5673,45.189,45.4412,694862.0
2016-11-10 12:10:00,61.26,61.52,61.17,61.48,333884.0,45.4486,45.6415,45.3818,45.6118,333884.0
2016-11-10 12:20:00,61.49,61.53,61.11,61.25,219830.0,45.6193,45.6489,45.3373,45.4412,219830.0
2016-11-10 12:30:00,61.26,61.29,61.11,61.13,71704.0,45.4486,45.4709,45.3373,45.3522,71704.0
2016-11-10 12:40:00,61.13,61.13,60.9,61.04,58291.0,45.3522,45.3522,45.1815,45.2854,58291.0
2016-11-10 12:50:00,61.03,61.17,61.02,61.11,95035.0,45.278,45.3818,45.2706,45.3373,95035.0
2016-11-10 13:00:00,61.13,61.24,61.03,61.24,70059.0,45.3522,45.4338,45.278,45.4338,70059.0
2016-11-10 13:10:00,61.24,61.32,61.17,61.24,50205.0,45.4338,45.4931,45.3818,45.4338,50205.0
2016-11-10 13:20:00,61.25,61.3,61.09,61.16,64693.0,45.4412,45.4783,45.3225,45.3744,64693.0
2016-11-10 13:30:00,61.16,61.2,61.04,61.06,128001.0,45.3744,45.4041,45.2854,45.3002,128001.0
2016-11-10 13:40:00,61.07,61.12,60.98,61.12,65348.0,45.3077,45.3448,45.2409,45.3448,65348.0
2016-11-10 13:50:00,61.11,61.12,61.04,61.07,78738.0,45.3373,45.3448,45.2854,45.3077,78738.0
2016-11-10 14:00:00,61.06,61.09,60.98,61.01,123428.0,45.3002,45.3225,45.2409,45.2631,123428.0
2016-11-10 14:10:00,61.0,61.06,60.97,61.05,90014.0,45.2557,45.3002,45.2335,45.2928,90014.0
2016-11-10 14:20:00,61.06,61.06,60.91,61.0,58480.0,45.3002,45.3002,45.189,45.2557,58480.0
2016-11-10 14:30:00,61.01,61.1,60.95,60.99,99211.0,45.2631,45.3299,45.2186,45.2483,99211.0
2016-11-10 14:40:00,60.99,61.04,60.95,60.99,70300.0,45.2483,45.2854,45.2186,45.2483,70300.0
2016-11-10 14:50:00,60.99,61.1,60.97,61.1,69693.0,45.2483,45.3299,45.2335,45.3299,69693.0
2016-11-10 15:00:00,61.1,61.23,61.09,61.11,94747.0,45.3299,45.4264,45.3225,45.3373,94747.0
2016-11-10 15:10:00,61.11,61.18,61.06,61.1,62907.0,45.3373,45.3893,45.3002,45.3299,62907.0
2016-11-10 15:20:00,61.1,61.1,60.93,60.98,123471.0,45.3299,45.3299,45.2038,45.2409,123471.0
2016-11-10 15:30:00,60.98,61.04,60.97,61.01,180048.0,45.2409,45.2854,45.2335,45.2631,180048.0
2016-11-10 15:40:00,61.02,61.14,60.96,61.14,245036.0,45.2706,45.3596,45.2261,45.3596,245036.0
2016-11-10 15:50:00,61.14,61.16,61.05,61.08,462923.0,45.3596,45.3744,45.2928,45.3151,462923.0
2016-11-11 09:30:00,61.09,61.16,60.55,60.73,147587.0,45.3225,45.3744,44.9219,45.0554,147587.0
2016-11-11 09:40:00,60.75,61.28,60.74,61.27,79646.0,45.0703,45.4635,45.0628,45.456,79646.0
2016-11-11 09:50:00,61.26,61.39,61.18,61.18,64832.0,45.4486,45.5451,45.3893,45.3893,64832.0
2016-11-11 10:00:00,61.18,61.44,61.17,61.31,83143.0,45.3893,45.5822,45.3818,45.4857,83143.0
2016-11-11 10:10:00,61.31,61.4,61.27,61.37,83079.0,45.4857,45.5525,45.456,45.5302,83079.0
2016-11-11 10:20:00,61.38,61.4,61.2,61.33,106485.0,45.5376,45.5525,45.4041,45.5006,106485.0
2016-11-11 10:30:00,61.34,61.65,61.31,61.43,161881.0,45.508,45.738,45.4857,45.5747,161881.0
2016-11-11 10:40:00,61.43,61.49,61.33,61.34,79528.0,45.5747,45.6193,45.5006,45.508,79528.0
2016-11-11 10:50:00,61.34,61.46,61.31,61.43,65544.0,45.508,45.597,45.4857,45.5747,65544.0
2016-11-11 11:00:00,61.44,61.45,61.23,61.23,53325.0,45.5822,45.5896,45.4264,45.4264,53325.0
2016-11-11 11:10:00,61.23,61.37,61.23,61.3,74440.0,45.4264,45.5302,45.4264,45.4783,74440.0
2016-11-11 11:20:00,61.29,61.38,61.26,61.29,69623.0,45.4709,45.5376,45.4486,45.4709,69623.0
2016-11-11 11:30:00,61.3,61.34,61.14,61.17,62858.0,45.4783,45.508,45.3596,45.3818,62858.0
2016-11-11 11:40:00,61.17,61.19,61.04,61.08,50344.0,45.3818,45.3967,45.2854,45.3151,50344.0
2016-11-11 11:50:00,61.11,61.23,61.11,61.2,65631.0,45.3373,45.4264,45.3373,45.4041,65631.0
2016-11-11 12:00:00,61.2,61.25,61.1,61.22,47473.0,45.4041,45.4412,45.3299,45.4189,47473.0
2016-11-11 12:10:00,61.23,61.28,61.19,61.23,53825.0,45.4264,45.4635,45.3967,45.4264,53825.0
2016-11-11 12:20:00,61.24,61.25,61.17,61.2,46953.0,45.4338,45.4412,45.3818,45.4041,46953.0
2016-11-11 12:30:00,61.2,61.25,61.14,61.21,55373.0,45.4041,45.4412,45.3596,45.4115,55373.0
2016-11-11 12:40:00,61.22,61.26,61.19,61.19,42210.0,45.4189,45.4486,45.3967,45.3967,42210.0
2016-11-11 12:50:00,61.18,61.18,61.06,61.1,39636.0,45.3893,45.3893,45.3002,45.3299,39636.0
2016-11-11 13:00:00,61.11,61.11,61.03,61.11,50002.0,45.3373,45.3373,45.278,45.3373,50002.0
2016-11-11 13:10:00,61.11,61.13,61.0,61.01,35848.0,45.3373,45.3522,45.2557,45.2631,35848.0
2016-11-11 13:20:00,61.02,61.1,61.0,61.04,76529.0,45.2706,45.3299,45.2557,45.2854,76529.0
2016-11-11 13:30:00,61.06,61.12,61.01,61.04,53703.0,45.3002,45.3448,45.2631,45.2854,53703.0
2016-11-11 13:40:00,61.04,61.1,61.01,61.09,42572.0,45.2854,45.3299,45.2631,45.3225,42572.0
2016-11-11 13:50:00,61.1,61.1,60.85,60.86,118299.0,45.3299,45.3299,45.1444,45.1519,118299.0
2016-11-11 14:00:00,60.86,60.99,60.85,60.96,33497.0,45.1519,45.2483,45.1444,45.2261,33497.0
2016-11-11 14:10:00,60.96,61.03,60.92,61.03,46612.0,45.2261,45.278,45.1964,45.278,46612.0
2016-11-11 14:20:00,61.03,61.1,61.0,61.02,53125.0,45.278,45.3299,45.2557,45.2706,53125.0
2016-11-11 14:30:00,61.02,61.05,60.99,61.01,57158.0,45.2706,45.2928,45.2483,45.2631,57158.0
2016-11-11 14:40:00,61.01,61.07,60.99,60.99,40097.0,45.2631,45.3077,45.2483,45.2483,40097.0
2016-11-11 14:50:00,61.0,61.04,60.9,60.92,47317.0,45.2557,45.2854,45.1815,45.1964,47317.0
2016-11-11 15:00:00,60.91,61.01,60.89,60.99,65650.0,45.189,45.2631,45.1741,45.2483,65650.0
2016-11-11 15:10:00,60.99,61.04,60.93,61.02,63019.0,45.2483,45.2854,45.2038,45.2706,63019.0
2016-11-11 15:20:00,61.01,61.06,60.98,61.03,65283.0,45.2631,45.3002,45.2409,45.278,65283.0
2016-11-11 15:30:00,61.04,61.11,61.0,61.02,93341.0,45.2854,45.3373,45.2557,45.2706,93341.0
2016-11-11 15:40:00,61.03,61.13,61.01,61.08,121046.0,45.278,45.3522,45.2631,45.3151,121046.0
2016-11-11 15:50:00,61.08,61.14,61.03,61.05,195679.0,45.3151,45.3596,45.278,45.2928,195679.0
2016-11-14 09:30:00,60.93,61.14,60.66,61.07,85596.0,45.2038,45.3596,45.0035,45.3077,85596.0
2016-11-14 09:40:00,61.09,61.12,60.76,60.78,56734.0,45.3225,45.3448,45.0777,45.0925,56734.0
2016-11-14 09:50:00,60.79,60.9,60.72,60.89,53481.0,45.0999,45.1815,45.048,45.1741,53481.0
2016-11-14 10:00:00,60.89,60.96,60.73,60.9,70662.0,45.1741,45.2261,45.0554,45.1815,70662.0
2016-11-14 10:10:00,60.9,60.99,60.8,60.9,77772.0,45.1815,45.2483,45.1073,45.1815,77772.0
2016-11-14 10:20:00,60.93,61.03,60.9,60.98,57232.0,45.2038,45.278,45.1815,45.2409,57232.0
2016-11-14 10:30:00,60.99,61.0,60.88,60.89,67456.0,45.2483,45.2557,45.1667,45.1741,67456.0
2016-11-14 10:40:00,60.89,61.0,60.85,60.96,58259.0,45.1741,45.2557,45.1444,45.2261,58259.0
2016-11-14 10:50:00,60.96,61.03,60.86,60.96,178387.0,45.2261,45.278,45.1519,45.2261,178387.0
2016-11-14 11:00:00,60.95,61.09,60.88,60.93,127230.0,45.2186,45.3225,45.1667,45.2038,127230.0
2016-11-14 11:10:00,60.93,61.02,60.93,60.98,82734.0,45.2038,45.2706,45.2038,45.2409,82734.0
2016-11-14 11:20:00,60.99,61.05,60.89,60.96,74731.0,45.2483,45.2928,45.1741,45.2261,74731.0
2016-11-14 11:30:00,60.96,60.99,60.84,60.96,83138.0,45.2261,45.2483,45.137,45.2261,83138.0
2016-11-14 11:40:00,60.97,61.09,60.95,61.04,42211.0,45.2335,45.3225,45.2186,45.2854,42211.0
2016-11-14 11:50:00,61.05,61.12,60.94,60.99,107165.0,45.2928,45.3448,45.2112,45.2483,107165.0
2016-11-14 12:00:00,60.99,61.04,60.94,60.99,83696.0,45.2483,45.2854,45.2112,45.2483,83696.0
2016-11-14 12:10:00,60.98,61.06,60.96,61.03,36544.0,45.2409,45.3002,45.2261,45.278,36544.0
2016-11-14 12:20:00,61.02,61.11,60.98,61.08,50005.0,45.2706,45.3373,45.2409,45.3151,50005.0
2016-11-14 12:30:00,61.08,61.12,61.04,61.08,62162.0,45.3151,45.3448,45.2854,45.3151,62162.0
2016-11-14 12:40:00,61.09,61.11,61.03,61.09,32342.0,45.3225,45.3373,45.278,45.3225,32342.0
2016-11-14 12:50:00,61.08,61.11,61.05,61.1,48950.0,45.3151,45.3373,45.2928,45.3299,48950.0
2016-11-14 13:00:00,61.1,61.12,61.0,61.06,60410.0,45.3299,45.3448,45.2557,45.3002,60410.0
2016-11-14 13:10:00,61.06,61.08,61.0,61.02,45864.0,45.3002,45.3151,45.2557,45.2706,45864.0
2016-11-14 13:20:00,61.02,61.03,61.0,61.02,30749.0,45.2706,45.278,45.2557,45.2706,30749.0
2016-11-14 13:30:00,61.02,61.17,61.02,61.16,80420.0,45.2706,45.3818,45.2706,45.3744,80420.0
2016-11-14 13:40:00,61.16,61.18,61.09,61.14,52209.0,45.3744,45.3893,45.3225,45.3596,52209.0
2016-11-14 13:50:00,61.12,61.15,61.06,61.12,52330.0,45.3448,45.367,45.3002,45.3448,52330.0
2016-11-14 14:00:00,61.11,61.27,61.08,61.25,66982.0,45.3373,45.456,45.3151,45.4412,66982.0
2016-11-14 14:10:00,61.25,61.36,61.23,61.36,65720.0,45.4412,45.5228,45.4264,45.5228,65720.0
2016-11-14 14:20:00,61.37,61.43,61.33,61.34,36351.0,45.5302,45.5747,45.5006,45.508,36351.0
2016-11-14 14:30:00,61.34,61.45,61.33,61.38,48060.0,45.508,45.5896,45.5006,45.5376,48060.0
2016-11-14 14:40:00,61.39,61.41,61.31,61.38,62262.0,45.5451,45.5599,45.4857,45.5376,62262.0
2016-11-14 14:50:00,61.39,61.47,61.35,61.45,76044.0,45.5451,45.6044,45.5154,45.5896,76044.0
2016-11-14 15:00:00,61.44,61.44,61.32,61.33,57081.0,45.5822,45.5822,45.4931,45.5006,57081.0
2016-11-14 15:10:00,61.33,61.36,61.3,61.33,52883.0,45.5006,45.5228,45.4783,45.5006,52883.0
2016-11-14 15:20:00,61.32,61.32,61.23,61.28,62045.0,45.4931,45.4931,45.4264,45.4635,62045.0
2016-11-14 15:30:00,61.28,61.36,61.24,61.26,115501.0,45.4635,45.5228,45.4338,45.4486,115501.0
2016-11-14 15:40:00,61.27,61.29,61.16,61.17,144435.0,45.456,45.4709,45.3744,45.3818,144435.0
2016-11-14 15:50:00,61.16,61.23,61.16,61.2,282998.0,45.3744,45.4264,45.3744,45.4041,282998.0
2016-11-15 09:30:00,61.47,61.62,61.31,61.61,112134.0,45.6044,45.7157,45.4857,45.7083,112134.0
2016-11-15 09:40:00,61.61,61.62,61.26,61.26,96918.0,45.7083,45.7157,45.4486,45.4486,96918.0
2016-11-15 09:50:00,61.27,61.36,61.18,61.28,157808.0,45.456,45.5228,45.3893,45.4635,157808.0
2016-11-15 10:00:00,61.28,61.33,61.13,61.2,121202.0,45.4635,45.5006,45.3522,45.4041,121202.0
2016-11-15 10:10:00,61.2,61.21,61.0,61.06,55681.0,45.4041,45.4115,45.2557,45.3002,55681.0
2016-11-15 10:20:00,61.07,61.26,61.07,61.21,55219.0,45.3077,45.4486,45.3077,45.4115,55219.0
2016-11-15 10:30:00,61.21,61.26,61.14,61.16,62860.0,45.4115,45.4486,45.3596,45.3744,62860.0
2016-11-15 10:40:00,61.16,61.26,61.14,61.18,87413.0,45.3744,45.4486,45.3596,45.3893,87413.0
2016-11-15 10:50:00,61.18,61.44,61.16,61.42,151003.0,45.3893,45.5822,45.3744,45.5673,151003.0
2016-11-15 11:00:00,61.41,61.44,61.35,61.39,155822.0,45.5599,45.5822,45.5154,45.5451,155822.0
2016-11-15 11:10:00,61.39,61.43,61.3,61.35,146956.0,45.5451,45.5747,45.4783,45.5154,146956.0
2016-11-15 11:20:00,61.37,61.45,61.34,61.45,89307.0,45.5302,45.5896,45.508,45.5896,89307.0
2016-11-15 11:30:00,61.45,61.48,61.25,61.26,71586.0,45.5896,45.6118,45.4412,45.4486,71586.0
2016-11-15 11:40:00,61.26,61.32,61.18,61.25,56492.0,45.4486,45.4931,45.3893,45.4412,56492.0
2016-11-15 11:50:00,61.24,61.28,61.15,61.15,46298.0,45.4338,45.4635,45.367,45.367,46298.0
2016-11-15 12:00:00,61.15,61.2,61.13,61.16,42016.0,45.367,45.4041,45.3522,45.3744,42016.0
2016-11-15 12:10:00,61.16,61.27,61.16,61.21,39778.0,45.3744,45.456,45.3744,45.4115,39778.0
2016-11-15 12:20:00,61.21,61.26,61.18,61.22,38943.0,45.4115,45.4486,45.3893,45.4189,38943.0
2016-11-15 12:30:00,61.22,61.27,61.19,61.25,38614.0,45.4189,45.456,45.3967,45.4412,38614.0
2016-11-15 12:40:00,61.25,61.27,61.15,61.18,52420.0,45.4412,45.456,45.367,45.3893,52420.0
2016-11-15 12:50:00,61.19,61.2,61.11,61.13,40698.0,45.3967,45.4041,45.3373,45.3522,40698.0
2016-11-15 13:00:00,61.13,61.18,61.1,61.14,51061.0,45.3522,45.3893,45.3299,45.3596,51061.0
2016-11-15 13:10:00,61.13,61.26,61.12,61.25,70372.0,45.3522,45.4486,45.3448,45.4412,70372.0
2016-11-15 13:20:00,61.25,61.26,61.17,61.21,40312.0,45.4412,45.4486,45.3818,45.4115,40312.0
2016-11-15 13:30:00,61.21,61.22,61.13,61.14,50837.0,45.4115,45.4189,45.3522,45.3596,50837.0
2016-11-15 13:40:00,61.13,61.25,61.11,61.22,58917.0,45.3522,45.4412,45.3373,45.4189,58917.0
2016-11-15 13:50:00,61.23,61.26,61.21,61.25,65015.0,45.4264,45.4486,45.4115,45.4412,65015.0
2016-11-15 14:00:00,61.25,61.33,61.24,61.33,73557.0,45.4412,45.5006,45.4338,45.5006,73557.0
2016-11-15 14:10:00,61.34,61.37,61.25,61.27,59303.0,45.508,45.5302,45.4412,45.456,59303.0
2016-11-15 14:20:00,61.27,61.38,61.26,61.35,36854.0,45.456,45.5376,45.4486,45.5154,36854.0
2016-11-15 14:30:00,61.34,61.4,61.3,61.32,59066.0,45.508,45.5525,45.4783,45.4931,59066.0
2016-11-15 14:40:00,61.32,61.33,61.27,61.28,58539.0,45.4931,45.5006,45.456,45.4635,58539.0
2016-11-15 14:50:00,61.28,61.38,61.27,61.31,36866.0,45.4635,45.5376,45.456,45.4857,36866.0
2016-11-15 15:00:00,61.31,61.35,61.26,61.29,46773.0,45.4857,45.5154,45.4486,45.4709,46773.0
2016-11-15 15:10:00,61.3,61.31,61.15,61.15,72220.0,45.4783,45.4857,45.367,45.367,72220.0
2016-11-15 15:20:00,61.16,61.22,61.15,61.2,92745.0,45.3744,45.4189,45.367,45.4041,92745.0
2016-11-15 15:30:00,61.19,61.2,61.15,61.16,85462.0,45.3967,45.4041,45.367,45.3744,85462.0
2016-11-15 15:40:00,61.17,61.22,61.15,61.22,129372.0,45.3818,45.4189,45.367,45.4189,129372.0
2016-11-15 15:50:00,61.22,61.29,61.16,61.28,243478.0,45.4189,45.4709,45.3744,45.4635,243478.0
2016-11-16 09:30:00,61.33,61.6,61.06,61.31,100573.0,45.5006,45.7009,45.3002,45.4857,100573.0
2016-11-16 09:40:00,61.32,61.59,61.25,61.55,147942.0,45.4931,45.6934,45.4412,45.6638,147942.0
2016-11-16 09:50:00,61.56,61.63,61.5,61.51,90393.0,45.6712,45.7231,45.6267,45.6341,90393.0
2016-11-16 10:00:00,61.52,61.73,61.5,61.53,111074.0,45.6415,45.7973,45.6267,45.6489,111074.0
2016-11-16 10:10:00,61.53,61.61,61.45,61.45,97714.0,45.6489,45.7083,45.5896,45.5896,97714.0
2016-11-16 10:20:00,61.45,61.53,61.4,61.52,83608.0,45.5896,45.6489,45.5525,45.6415,83608.0
2016-11-16 10:30:00,61.52,61.57,61.46,61.52,57482.0,45.6415,45.6786,45.597,45.6415,57482.0
2016-11-16 10:40:00,61.53,61.53,61.36,61.47,70195.0,45.6489,45.6489,45.5228,45.6044,70195.0
2016-11-16 10:50:00,61.47,61.51,61.43,61.47,80019.0,45.6044,45.6341,45.5747,45.6044,80019.0
2016-11-16 11:00:00,61.46,61.48,61.34,61.38,95608.0,45.597,45.6118,45.508,45.5376,95608.0
2016-11-16 11:10:00,61.37,61.42,61.34,61.41,69210.0,45.5302,45.5673,45.508,45.5599,69210.0
2016-11-16 11:20:00,61.41,61.41,61.33,61.38,65855.0,45.5599,45.5599,45.5006,45.5376,65855.0
2016-11-16 11:30:00,61.37,61.45,61.33,61.41,78867.0,45.5302,45.5896,45.5006,45.5599,78867.0
2016-11-16 11:40:00,61.41,61.41,61.21,61.26,56791.0,45.5599,45.5599,45.4115,45.4486,56791.0
2016-11-16 11:50:00,61.26,61.32,61.26,61.29,44916.0,45.4486,45.4931,45.4486,45.4709,44916.0
2016-11-16 12:00:00,61.29,61.35,61.29,61.32,46167.0,45.4709,45.5154,45.4709,45.4931,46167.0
2016-11-16 12:10:00,61.32,61.36,61.29,61.34,53684.0,45.4931,45.5228,45.4709,45.508,53684.0
2016-11-16 12:20:00,61.34,61.37,61.22,61.23,40025.0,45.508,45.5302,45.4189,45.4264,40025.0
2016-11-16 12:30:00,61.24,61.28,61.18,61.19,55201.0,45.4338,45.4635,45.3893,45.3967,55201.0
2016-11-16 12:40:00,61.18,61.26,61.17,61.23,43341.0,45.3893,45.4486,45.3818,45.4264,43341.0
2016-11-16 12:50:00,61.24,61.26,61.17,61.18,51388.0,45.4338,45.4486,45.3818,45.3893,51388.0
2016-11-16 13:00:00,61.18,61.24,61.15,61.24,43947.0,45.3893,45.4338,45.367,45.4338,43947.0
2016-11-16 13:10:00,61.24,61.29,61.23,61.26,32614.0,45.4338,45.4709,45.4264,45.4486,32614.0
2016-11-16 13:20:00,61.26,61.35,61.24,61.32,47880.0,45.4486,45.5154,45.4338,45.4931,47880.0
2016-11-16 13:30:00,61.31,61.35,61.3,61.33,30311.0,45.4857,45.5154,45.4783,45.5006,30311.0
2016-11-16 13:40:00,61.33,61.35,61.28,61.3,33938.0,45.5006,45.5154,45.4635,45.4783,33938.0
2016-11-16 13:50:00,61.3,61.34,61.27,61.33,40266.0,45.4783,45.508,45.456,45.5006,40266.0
2016-11-16 14:00:00,61.33,61.34,61.28,61.32,43107.0,45.5006,45.508,45.4635,45.4931,43107.0
2016-11-16 14:10:00,61.31,61.33,61.26,61.27,42344.0,45.4857,45.5006,45.4486,45.456,42344.0
2016-11-16 14:20:00,61.26,61.31,61.25,61.28,42738.0,45.4486,45.4857,45.4412,45.4635,42738.0
2016-11-16 14:30:00,61.28,61.28,61.25,61.28,41097.0,45.4635,45.4635,45.4412,45.4635,41097.0
2016-11-16 14:40:00,61.28,61.28,61.21,61.26,59503.0,45.4635,45.4635,45.4115,45.4486,59503.0
2016-11-16 14:50:00,61.27,61.28,61.22,61.25,59128.0,45.456,45.4635,45.4189,45.4412,59128.0
2016-11-16 15:00:00,61.26,61.26,61.18,61.25,60997.0,45.4486,45.4486,45.3893,45.4412,60997.0
2016-11-16 15:10:00,61.25,61.31,61.21,61.31,56953.0,45.4412,45.4857,45.4115,45.4857,56953.0
2016-11-16 15:20:00,61.31,61.34,61.28,61.34,56430.0,45.4857,45.508,45.4635,45.508,56430.0
2016-11-16 15:30:00,61.33,61.36,61.31,61.33,94435.0,45.5006,45.5228,45.4857,45.5006,94435.0
2016-11-16 15:40:00,61.33,61.36,61.28,61.29,144970.0,45.5006,45.5228,45.4635,45.4709,144970.0
2016-11-16 15:50:00,61.29,61.3,61.24,61.27,257866.0,45.4709,45.4783,45.4338,45.456,257866.0
2016-11-17 09:30:00,61.32,61.48,60.97,61.31,93741.0,45.4931,45.6118,45.2335,45.4857,93741.0
2016-11-17 09:40:00,61.32,61.44,61.21,61.35,59629.0,45.4931,45.5822,45.4115,45.5154,59629.0
2016-11-17 09:50:00,61.35,61.38,61.26,61.28,87880.0,45.5154,45.5376,45.4486,45.4635,87880.0
2016-11-17 10:00:00,61.29,61.33,61.22,61.31,58775.0,45.4709,45.5006,45.4189,45.4857,58775.0
2016-11-17 10:10:00,61.31,61.34,61.27,61.32,42823.0,45.4857,45.508,45.456,45.4931,42823.0
2016-11-17 10:20:00,61.32,61.37,61.25,61.3,74210.0,45.4931,45.5302,45.4412,45.4783,74210.0
2016-11-17 10:30:00,61.3,61.48,61.3,61.42,80631.0,45.4783,45.6118,45.4783,45.5673,80631.0
2016-11-17 10:40:00,61.42,61.52,61.36,61.36,68637.0,45.5673,45.6415,45.5228,45.5228,68637.0
2016-11-17 10:50:00,61.36,61.42,61.35,61.37,54572.0,45.5228,45.5673,45.5154,45.5302,54572.0
2016-11-17 11:00:00,61.36,61.41,61.32,61.37,55192.0,45.5228,45.5599,45.4931,45.5302,55192.0
2016-11-17 11:10:00,61.37,61.4,61.29,61.3,60657.0,45.5302,45.5525,45.4709,45.4783,60657.0
2016-11-17 11:20:00,61.3,61.35,61.28,61.3,41546.0,45.4783,45.5154,45.4635,45.4783,41546.0
2016-11-17 11:30:00,61.31,61.4,61.29,61.4,47326.0,45.4857,45.5525,45.4709,45.5525,47326.0
2016-11-17 11:40:00,61.41,61.45,61.35,61.41,46740.0,45.5599,45.5896,45.5154,45.5599,46740.0
2016-11-17 11:50:00,61.41,61.45,61.34,61.42,50973.0,45.5599,45.5896,45.508,45.5673,50973.0
2016-11-17 12:00:00,61.42,61.48,61.4,61.47,53794.0,45.5673,45.6118,45.5525,45.6044,53794.0
2016-11-17 12:10:00,61.47,61.58,61.46,61.5,52423.0,45.6044,45.686,45.597,45.6267,52423.0
2016-11-17 12:20:00,61.5,61.56,61.5,61.55,60093.0,45.6267,45.6712,45.6267,45.6638,60093.0
2016-11-17 12:30:00,61.55,61.65,61.54,61.6,38052.0,45.6638,45.738,45.6564,45.7009,38052.0
2016-11-17 12:40:00,61.6,61.62,61.51,61.54,42913.0,45.7009,45.7157,45.6341,45.6564,42913.0
2016-11-17 12:50:00,61.54,61.58,61.5,61.51,36928.0,45.6564,45.686,45.6267,45.6341,36928.0
2016-11-17 13:00:00,61.51,61.59,61.5,61.55,29441.0,45.6341,45.6934,45.6267,45.6638,29441.0
2016-11-17 13:10:00,61.54,61.6,61.52,61.55,67931.0,45.6564,45.7009,45.6415,45.6638,67931.0
2016-11-17 13:20:00,61.56,61.63,61.52,61.62,61432.0,45.6712,45.7231,45.6415,45.7157,61432.0
2016-11-17 13:30:00,61.63,61.69,61.63,61.67,61176.0,45.7231,45.7676,45.7231,45.7528,61176.0
2016-11-17 13:40:00,61.67,61.67,61.59,61.62,38340.0,45.7528,45.7528,45.6934,45.7157,38340.0
2016-11-17 13:50:00,61.62,61.63,61.53,61.53,50780.0,45.7157,45.7231,45.6489,45.6489,50780.0
2016-11-17 14:00:00,61.53,61.55,61.43,61.51,82600.0,45.6489,45.6638,45.5747,45.6341,82600.0
2016-11-17 14:10:00,61.51,61.53,61.45,61.47,34948.0,45.6341,45.6489,45.5896,45.6044,34948.0
2016-11-17 14:20:00,61.47,61.49,61.41,61.41,34197.0,45.6044,45.6193,45.5599,45.5599,34197.0
2016-11-17 14:30:00,61.42,61.44,61.36,61.38,53476.0,45.5673,45.5822,45.5228,45.5376,53476.0
2016-11-17 14:40:00,61.38,61.41,61.34,61.36,44115.0,45.5376,45.5599,45.508,45.5228,44115.0
2016-11-17 14:50:00,61.36,61.38,61.32,61.36,53733.0,45.5228,45.5376,45.4931,45.5228,53733.0
2016-11-17 15:00:00,61.36,61.45,61.35,61.43,92619.0,45.5228,45.5896,45.5154,45.5747,92619.0
2016-11-17 15:10:00,61.43,61.46,61.42,61.43,30026.0,45.5747,45.597,45.5673,45.5747,30026.0
2016-11-17 15:20:00,61.44,61.44,61.37,61.39,45177.0,45.5822,45.5822,45.5302,45.5451,45177.0
2016-11-17 15:30:00,61.39,61.42,61.38,61.4,54534.0,45.5451,45.5673,45.5376,45.5525,54534.0
2016-11-17 15:40:00,61.41,61.41,61.37,61.38,86148.0,45.5599,45.5599,45.5302,45.5376,86148.0
2016-11-17 15:50:00,61.37,61.39,61.34,61.36,248927.0,45.5302,45.5451,45.508,45.5228,248927.0
2016-11-18 09:30:00,61.36,61.63,61.28,61.45,198371.0,45.5228,45.7231,45.4635,45.5896,198371.0
2016-11-18 09:40:00,61.44,61.59,61.31,61.32,39628.0,45.5822,45.6934,45.4857,45.4931,39628.0
2016-11-18 09:50:00,61.28,61.4,61.27,61.33,34961.0,45.4635,45.5525,45.456,45.5006,34961.0
2016-11-18 10:00:00,61.33,61.42,61.31,61.41,30394.0,45.5006,45.5673,45.4857,45.5599,30394.0
2016-11-18 10:10:00,61.39,61.52,61.39,61.5,25626.0,45.5451,45.6415,45.5451,45.6267,25626.0
2016-11-18 10:20:00,61.5,61.51,61.38,61.39,27979.0,45.6267,45.6341,45.5376,45.5451,27979.0
2016-11-18 10:30:00,61.39,61.42,61.29,61.31,24592.0,45.5451,45.5673,45.4709,45.4857,24592.0
2016-11-18 10:40:00,61.32,61.32,61.2,61.22,40711.0,45.4931,45.4931,45.4041,45.4189,40711.0
2016-11-18 10:50:00,61.22,61.35,61.22,61.3,32939.0,45.4189,45.5154,45.4189,45.4783,32939.0
2016-11-18 11:00:00,61.3,61.35,61.28,61.32,41643.0,45.4783,45.5154,45.4635,45.4931,41643.0
2016-11-18 11:10:00,61.32,61.4,61.29,61.34,36371.0,45.4931,45.5525,45.4709,45.508,36371.0
2016-11-18 11:20:00,61.34,61.4,61.32,61.36,27563.0,45.508,45.5525,45.4931,45.5228,27563.0
2016-11-18 11:30:00,61.36,61.36,61.26,61.27,29554.0,45.5228,45.5228,45.4486,45.456,29554.0
2016-11-18 11:40:00,61.28,61.34,61.2,61.21,37936.0,45.4635,45.508,45.4041,45.4115,37936.0
2016-11-18 11:50:00,61.2,61.22,61.15,61.19,30018.0,45.4041,45.4189,45.367,45.3967,30018.0
2016-11-18 12:00:00,61.19,61.3,61.15,61.26,31910.0,45.3967,45.4783,45.367,45.4486,31910.0
2016-11-18 12:10:00,61.27,61.27,61.17,61.17,15341.0,45.456,45.456,45.3818,45.3818,15341.0
2016-11-18 12:20:00,61.18,61.18,61.12,61.14,26084.0,45.3893,45.3893,45.3448,45.3596,26084.0
2016-11-18 12:30:00,61.14,61.15,61.09,61.1,38927.0,45.3596,45.367,45.3225,45.3299,38927.0
2016-11-18 12:40:00,61.11,61.12,61.04,61.11,24644.0,45.3373,45.3448,45.2854,45.3373,24644.0
2016-11-18 12:50:00,61.11,61.12,61.08,61.1,11704.0,45.3373,45.3448,45.3151,45.3299,11704.0
2016-11-18 13:00:00,61.1,61.22,61.08,61.15,24271.0,45.3299,45.4189,45.3151,45.367,24271.0
2016-11-18 13:10:00,61.15,61.17,61.12,61.15,20118.0,45.367,45.3818,45.3448,45.367,20118.0
2016-11-18 13:20:00,61.15,61.17,61.12,61.12,18695.0,45.367,45.3818,45.3448,45.3448,18695.0
2016-11-18 13:30:00,61.13,61.13,61.06,61.09,31439.0,45.3522,45.3522,45.3002,45.3225,31439.0
2016-11-18 13:40:00,61.1,61.13,61.07,61.1,27398.0,45.3299,45.3522,45.3077,45.3299,27398.0
2016-11-18 13:50:00,61.1,61.12,61.07,61.09,31278.0,45.3299,45.3448,45.3077,45.3225,31278.0
2016-11-18 14:00:00,61.1,61.11,61.0,61.01,61927.0,45.3299,45.3373,45.2557,45.2631,61927.0
2016-11-18 14:10:00,61.02,61.06,61.01,61.01,39710.0,45.2706,45.3002,45.2631,45.2631,39710.0
2016-11-18 14:20:00,61.02,61.07,60.98,61.05,73103.0,45.2706,45.3077,45.2409,45.2928,73103.0
2016-11-18 14:30:00,61.05,61.11,61.04,61.08,33631.0,45.2928,45.3373,45.2854,45.3151,33631.0
2016-11-18 14:40:00,61.08,61.12,61.06,61.12,32622.0,45.3151,45.3448,45.3002,45.3448,32622.0
2016-11-18 14:50:00,61.12,61.14,61.07,61.08,33593.0,45.3448,45.3596,45.3077,45.3151,33593.0
2016-11-18 15:00:00,61.09,61.18,61.08,61.18,34321.0,45.3225,45.3893,45.3151,45.3893,34321.0
2016-11-18 15:10:00,61.18,61.28,61.17,61.28,32655.0,45.3893,45.4635,45.3818,45.4635,32655.0
2016-11-18 15:20:00,61.28,61.37,61.27,61.36,49761.0,45.4635,45.5302,45.456,45.5228,49761.0
2016-11-18 15:30:00,61.37,61.4,61.35,61.36,58361.0,45.5302,45.5525,45.5154,45.5228,58361.0
2016-11-18 15:40:00,61.35,61.39,61.29,61.31,76671.0,45.5154,45.5451,45.4709,45.4857,76671.0
2016-11-18 15:50:00,61.31,61.32,61.19,61.25,164983.0,45.4857,45.4931,45.3967,45.4412,164983.0
2016-11-21 09:30:00,61.03,61.39,60.95,61.28,88920.0,45.278,45.5451,45.2186,45.4635,88920.0
2016-11-21 09:40:00,61.3,61.35,61.16,61.16,58935.0,45.4783,45.5154,45.3744,45.3744,58935.0
2016-11-21 09:50:00,61.16,61.26,61.15,61.19,41579.0,45.3744,45.4486,45.367,45.3967,41579.0
2016-11-21 10:00:00,61.19,61.32,61.18,61.28,43309.0,45.3967,45.4931,45.3893,45.4635,43309.0
2016-11-21 10:10:00,61.28,61.34,61.25,61.32,32184.0,45.4635,45.508,45.4412,45.4931,32184.0
2016-11-21 10:20:00,61.33,61.39,61.3,61.3,35306.0,45.5006,45.5451,45.4783,45.4783,35306.0
2016-11-21 10:30:00,61.3,61.39,61.26,61.35,31305.0,45.4783,45.5451,45.4486,45.5154,31305.0
2016-11-21 10:40:00,61.34,61.35,61.26,61.34,57315.0,45.508,45.5154,45.4486,45.508,57315.0
2016-11-21 10:50:00,61.34,61.37,61.31,61.33,31355.0,45.508,45.5302,45.4857,45.5006,31355.0
2016-11-21 11:00:00,61.33,61.44,61.32,61.35,40902.0,45.5006,45.5822,45.4931,45.5154,40902.0
2016-11-21 11:10:00,61.34,61.43,61.34,61.42,36358.0,45.508,45.5747,45.508,45.5673,36358.0
2016-11-21 11:20:00,61.43,61.45,61.34,61.41,29227.0,45.5747,45.5896,45.508,45.5599,29227.0
2016-11-21 11:30:00,61.42,61.48,61.4,61.47,52194.0,45.5673,45.6118,45.5525,45.6044,52194.0
2016-11-21 11:40:00,61.45,61.45,61.36,61.37,99635.0,45.5896,45.5896,45.5228,45.5302,99635.0
2016-11-21 11:50:00,61.37,61.43,61.36,61.42,29453.0,45.5302,45.5747,45.5228,45.5673,29453.0
2016-11-21 12:00:00,61.41,61.49,61.4,61.48,58445.0,45.5599,45.6193,45.5525,45.6118,58445.0
2016-11-21 12:10:00,61.48,61.5,61.45,61.48,27236.0,45.6118,45.6267,45.5896,45.6118,27236.0
2016-11-21 12:20:00,61.48,61.51,61.44,61.48,34760.0,45.6118,45.6341,45.5822,45.6118,34760.0
2016-11-21 12:30:00,61.48,61.53,61.46,61.51,31003.0,45.6118,45.6489,45.597,45.6341,31003.0
2016-11-21 12:40:00,61.52,61.58,61.49,61.57,19350.0,45.6415,45.686,45.6193,45.6786,19350.0
2016-11-21 12:50:00,61.57,61.61,61.54,61.59,17545.0,45.6786,45.7083,45.6564,45.6934,17545.0
2016-11-21 13:00:00,61.59,61.68,61.58,61.63,23830.0,45.6934,45.7602,45.686,45.7231,23830.0
2016-11-21 13:10:00,61.63,61.71,61.61,61.67,20467.0,45.7231,45.7825,45.7083,45.7528,20467.0
2016-11-21 13:20:00,61.66,61.7,61.6,61.66,27792.0,45.7454,45.7751,45.7009,45.7454,27792.0
2016-11-21 13:30:00,61.65,61.71,61.64,61.7,36071.0,45.738,45.7825,45.7305,45.7751,36071.0
2016-11-21 13:40:00,61.69,61.78,61.69,61.72,31100.0,45.7676,45.8344,45.7676,45.7899,31100.0
2016-11-21 13:50:00,61.72,61.72,61.6,61.6,29797.0,45.7899,45.7899,45.7009,45.7009,29797.0
2016-11-21 14:00:00,61.6,61.63,61.55,61.57,27785.0,45.7009,45.7231,45.6638,45.6786,27785.0
2016-11-21 14:10:00,61.57,61.58,61.55,61.56,24950.0,45.6786,45.686,45.6638,45.6712,24950.0
2016-11-21 14:20:00,61.56,61.63,61.56,61.59,31127.0,45.6712,45.7231,45.6712,45.6934,31127.0
2016-11-21 14:30:00,61.59,61.65,61.58,61.63,49443.0,45.6934,45.738,45.686,45.7231,49443.0
2016-11-21 14:40:00,61.62,61.62,61.56,61.59,38191.0,45.7157,45.7157,45.6712,45.6934,38191.0
2016-11-21 14:50:00,61.58,61.64,61.53,61.53,33778.0,45.686,45.7305,45.6489,45.6489,33778.0
2016-11-21 15:00:00,61.53,61.57,61.5,61.55,39663.0,45.6489,45.6786,45.6267,45.6638,39663.0
2016-11-21 15:10:00,61.55,61.57,61.52,61.55,30993.0,45.6638,45.6786,45.6415,45.6638,30993.0
2016-11-21 15:20:00,61.55,61.57,61.52,61.52,38802.0,45.6638,45.6786,45.6415,45.6415,38802.0
2016-11-21 15:30:00,61.53,61.54,61.49,61.51,66061.0,45.6489,45.6564,45.6193,45.6341,66061.0
2016-11-21 15:40:00,61.51,61.56,61.49,61.55,128818.0,45.6341,45.6712,45.6193,45.6638,128818.0
2016-11-21 15:50:00,61.54,61.63,61.54,61.61,160865.0,45.6564,45.7231,45.6564,45.7083,160865.0
2016-11-22 09:30:00,61.93,62.28,61.92,62.28,103291.0,45.9457,46.2054,45.9383,46.2054,103291.0
2016-11-22 09:40:00,62.27,62.33,62.11,62.29,75332.0,46.1979,46.2425,46.0792,46.2128,75332.0
2016-11-22 09:50:00,62.29,62.6,62.29,62.5,118611.0,46.2128,46.4428,46.2128,46.3686,118611.0
2016-11-22 10:00:00,62.5,62.65,62.5,62.64,69063.0,46.3686,46.4799,46.3686,46.4724,69063.0
2016-11-22 10:10:00,62.65,62.66,62.57,62.62,56039.0,46.4799,46.4873,46.4205,46.4576,56039.0
2016-11-22 10:20:00,62.62,62.67,62.56,62.6,67479.0,46.4576,46.4947,46.4131,46.4428,67479.0
2016-11-22 10:30:00,62.6,62.7,62.6,62.67,46640.0,46.4428,46.517,46.4428,46.4947,46640.0
2016-11-22 10:40:00,62.66,62.75,62.62,62.67,48000.0,46.4873,46.554,46.4576,46.4947,48000.0
2016-11-22 10:50:00,62.66,62.67,62.59,62.62,51206.0,46.4873,46.4947,46.4353,46.4576,51206.0
2016-11-22 11:00:00,62.61,62.64,62.48,62.49,38785.0,46.4502,46.4724,46.3537,46.3612,38785.0
2016-11-22 11:10:00,62.5,62.51,62.43,62.44,38080.0,46.3686,46.376,46.3166,46.3241,38080.0
2016-11-22 11:20:00,62.43,62.44,62.37,62.41,47502.0,46.3166,46.3241,46.2721,46.3018,47502.0
2016-11-22 11:30:00,62.41,62.41,62.3,62.31,48072.0,46.3018,46.3018,46.2202,46.2276,48072.0
2016-11-22 11:40:00,62.31,62.43,62.31,62.43,52833.0,46.2276,46.3166,46.2276,46.3166,52833.0
2016-11-22 11:50:00,62.42,62.58,62.42,62.56,82106.0,46.3092,46.4279,46.3092,46.4131,82106.0
2016-11-22 12:00:00,62.56,62.57,62.5,62.53,58861.0,46.4131,46.4205,46.3686,46.3908,58861.0
2016-11-22 12:10:00,62.53,62.53,62.46,62.51,23752.0,46.3908,46.3908,46.3389,46.376,23752.0
2016-11-22 12:20:00,62.51,62.56,62.5,62.55,17107.0,46.376,46.4131,46.3686,46.4057,17107.0
2016-11-22 12:30:00,62.55,62.58,62.52,62.57,22907.0,46.4057,46.4279,46.3834,46.4205,22907.0
2016-11-22 12:40:00,62.57,62.59,62.53,62.56,23842.0,46.4205,46.4353,46.3908,46.4131,23842.0
2016-11-22 12:50:00,62.57,62.62,62.56,62.61,27332.0,46.4205,46.4576,46.4131,46.4502,27332.0
2016-11-22 13:00:00,62.61,62.65,62.6,62.63,27283.0,46.4502,46.4799,46.4428,46.465,27283.0
2016-11-22 13:10:00,62.63,62.64,62.6,62.62,23333.0,46.465,46.4724,46.4428,46.4576,23333.0
2016-11-22 13:20:00,62.62,62.64,62.59,62.59,22204.0,46.4576,46.4724,46.4353,46.4353,22204.0
2016-11-22 13:30:00,62.59,62.63,62.58,62.62,24046.0,46.4353,46.465,46.4279,46.4576,24046.0
2016-11-22 13:40:00,62.62,62.66,62.6,62.61,39759.0,46.4576,46.4873,46.4428,46.4502,39759.0
2016-11-22 13:50:00,62.6,62.63,62.58,62.62,35025.0,46.4428,46.465,46.4279,46.4576,35025.0
2016-11-22 14:00:00,62.63,62.63,62.51,62.52,24005.0,46.465,46.465,46.376,46.3834,24005.0
2016-11-22 14:10:00,62.52,62.59,62.5,62.57,38950.0,46.3834,46.4353,46.3686,46.4205,38950.0
2016-11-22 14:20:00,62.57,62.57,62.47,62.48,59950.0,46.4205,46.4205,46.3463,46.3537,59950.0
2016-11-22 14:30:00,62.47,62.58,62.47,62.57,36534.0,46.3463,46.4279,46.3463,46.4205,36534.0
2016-11-22 14:40:00,62.56,62.62,62.53,62.57,34327.0,46.4131,46.4576,46.3908,46.4205,34327.0
2016-11-22 14:50:00,62.57,62.58,62.5,62.52,35813.0,46.4205,46.4279,46.3686,46.3834,35813.0
2016-11-22 15:00:00,62.53,62.58,62.52,62.53,37482.0,46.3908,46.4279,46.3834,46.3908,37482.0
2016-11-22 15:10:00,62.53,62.56,62.5,62.55,45504.0,46.3908,46.4131,46.3686,46.4057,45504.0
2016-11-22 15:20:00,62.55,62.63,62.54,62.62,61285.0,46.4057,46.465,46.3982,46.4576,61285.0
2016-11-22 15:30:00,62.62,62.75,62.61,62.73,97266.0,46.4576,46.554,46.4502,46.5392,97266.0
2016-11-22 15:40:00,62.72,62.8,62.7,62.77,124934.0,46.5318,46.5911,46.517,46.5689,124934.0
2016-11-22 15:50:00,62.76,62.77,62.69,62.69,255782.0,46.5615,46.5689,46.5095,46.5095,255782.0
2016-11-23 09:30:00,62.42,62.75,62.41,62.67,90649.0,46.3092,46.554,46.3018,46.4947,90649.0
2016-11-23 09:40:00,62.65,62.69,62.51,62.62,32875.0,46.4799,46.5095,46.376,46.4576,32875.0
2016-11-23 09:50:00,62.6,62.63,62.47,62.49,33949.0,46.4428,46.465,46.3463,46.3612,33949.0
2016-11-23 10:00:00,62.5,62.59,62.41,62.44,46138.0,46.3686,46.4353,46.3018,46.3241,46138.0
2016-11-23 10:10:00,62.43,62.44,62.33,62.33,38279.0,46.3166,46.3241,46.2425,46.2425,38279.0
2016-11-23 10:20:00,62.33,62.37,62.23,62.25,96674.0,46.2425,46.2721,46.1683,46.1831,96674.0
2016-11-23 10:30:00,62.25,62.33,62.22,62.22,47384.0,46.1831,46.2425,46.1608,46.1608,47384.0
2016-11-23 10:40:00,62.22,62.24,62.1,62.1,36317.0,46.1608,46.1757,46.0718,46.0718,36317.0
2016-11-23 10:50:00,62.11,62.15,62.08,62.15,32229.0,46.0792,46.1089,46.057,46.1089,32229.0
2016-11-23 11:00:00,62.15,62.19,62.14,62.18,43833.0,46.1089,46.1386,46.1015,46.1312,43833.0
2016-11-23 11:10:00,62.17,62.18,62.02,62.02,31212.0,46.1237,46.1312,46.0125,46.0125,31212.0
2016-11-23 11:20:00,62.02,62.05,61.98,62.0,62254.0,46.0125,46.0347,45.9828,45.9976,62254.0
2016-11-23 11:30:00,62.0,62.05,61.95,61.97,38597.0,45.9976,46.0347,45.9605,45.9754,38597.0
2016-11-23 11:40:00,61.96,61.97,61.9,61.92,32549.0,45.9679,45.9754,45.9234,45.9383,32549.0
2016-11-23 11:50:00,61.93,61.97,61.9,61.92,24147.0,45.9457,45.9754,45.9234,45.9383,24147.0
2016-11-23 12:00:00,61.92,61.93,61.83,61.85,46124.0,45.9383,45.9457,45.8715,45.8863,46124.0
2016-11-23 12:10:00,61.85,61.9,61.8,61.85,32093.0,45.8863,45.9234,45.8492,45.8863,32093.0
2016-11-23 12:20:00,61.85,61.87,61.82,61.84,18986.0,45.8863,45.9012,45.8641,45.8789,18986.0
2016-11-23 12:30:00,61.85,61.86,61.79,61.8,27168.0,45.8863,45.8938,45.8418,45.8492,27168.0
2016-11-23 12:40:00,61.81,61.88,61.8,61.86,39835.0,45.8567,45.9086,45.8492,45.8938,39835.0
2016-11-23 12:50:00,61.87,61.87,61.8,61.83,22460.0,45.9012,45.9012,45.8492,45.8715,22460.0
2016-11-23 13:00:00,61.84,61.84,61.78,61.81,29929.0,45.8789,45.8789,45.8344,45.8567,29929.0
2016-11-23 13:10:00,61.8,61.82,61.75,61.8,26912.0,45.8492,45.8641,45.8121,45.8492,26912.0
2016-11-23 13:20:00,61.8,61.8,61.7,61.73,29280.0,45.8492,45.8492,45.7751,45.7973,29280.0
2016-11-23 13:30:00,61.73,61.73,61.61,61.66,87113.0,45.7973,45.7973,45.7083,45.7454,87113.0
2016-11-23 13:40:00,61.66,61.69,61.59,61.59,42101.0,45.7454,45.7676,45.6934,45.6934,42101.0
2016-11-23 13:50:00,61.59,61.61,61.5,61.53,39438.0,45.6934,45.7083,45.6267,45.6489,39438.0
2016-11-23 14:00:00,61.53,61.57,61.51,61.55,46907.0,45.6489,45.6786,45.6341,45.6638,46907.0
2016-11-23 14:10:00,61.56,61.58,61.5,61.55,49631.0,45.6712,45.686,45.6267,45.6638,49631.0
2016-11-23 14:20:00,61.55,61.59,61.51,61.56,48214.0,45.6638,45.6934,45.6341,45.6712,48214.0
2016-11-23 14:30:00,61.57,61.61,61.53,61.54,33408.0,45.6786,45.7083,45.6489,45.6564,33408.0
2016-11-23 14:40:00,61.54,61.59,61.49,61.58,55448.0,45.6564,45.6934,45.6193,45.686,55448.0
2016-11-23 14:50:00,61.58,61.62,61.53,61.55,50777.0,45.686,45.7157,45.6489,45.6638,50777.0
2016-11-23 15:00:00,61.55,61.59,61.5,61.53,42921.0,45.6638,45.6934,45.6267,45.6489,42921.0
2016-11-23 15:10:00,61.53,61.55,61.49,61.49,48076.0,45.6489,45.6638,45.6193,45.6193,48076.0
2016-11-23 15:20:00,61.48,61.5,61.39,61.4,90871.0,45.6118,45.6267,45.5451,45.5525,90871.0
2016-11-23 15:30:00,61.4,61.49,61.39,61.44,67201.0,45.5525,45.6193,45.5451,45.5822,67201.0
2016-11-23 15:40:00,61.44,61.49,61.4,61.41,119747.0,45.5822,45.6193,45.5525,45.5599,119747.0
2016-11-23 15:50:00,61.4,61.49,61.4,61.47,200761.0,45.5525,45.6193,45.5525,45.6044,200761.0
2016-11-25 09:30:00,61.74,62.22,61.74,62.01,70761.0,45.8047,46.1608,45.8047,46.005,70761.0
2016-11-25 09:40:00,62.02,62.18,62.02,62.13,35939.0,46.0125,46.1312,46.0125,46.0941,35939.0
2016-11-25 09:50:00,62.09,62.11,61.89,61.97,27742.0,46.0644,46.0792,45.916,45.9754,27742.0
2016-11-25 10:00:00,61.95,62.08,61.94,62.02,27720.0,45.9605,46.057,45.9531,46.0125,27720.0
2016-11-25 10:10:00,62.03,62.09,62.01,62.08,39080.0,46.0199,46.0644,46.005,46.057,39080.0
2016-11-25 10:20:00,62.09,62.15,62.09,62.13,24584.0,46.0644,46.1089,46.0644,46.0941,24584.0
2016-11-25 10:30:00,62.13,62.17,62.08,62.15,33790.0,46.0941,46.1237,46.057,46.1089,33790.0
2016-11-25 10:40:00,62.16,62.25,62.16,62.19,32242.0,46.1163,46.1831,46.1163,46.1386,32242.0
2016-11-25 10:50:00,62.19,62.3,62.18,62.29,25673.0,46.1386,46.2202,46.1312,46.2128,25673.0
2016-11-25 11:00:00,62.29,62.29,62.17,62.17,45929.0,46.2128,46.2128,46.1237,46.1237,45929.0
2016-11-25 11:10:00,62.17,62.2,62.14,62.19,27460.0,46.1237,46.146,46.1015,46.1386,27460.0
2016-11-25 11:20:00,62.19,62.26,62.17,62.23,27270.0,46.1386,46.1905,46.1237,46.1683,27270.0
2016-11-25 11:30:00,62.22,62.24,62.18,62.21,21454.0,46.1608,46.1757,46.1312,46.1534,21454.0
2016-11-25 11:40:00,62.21,62.24,62.13,62.18,25938.0,46.1534,46.1757,46.0941,46.1312,25938.0
2016-11-25 11:50:00,62.18,62.22,62.15,62.21,24003.0,46.1312,46.1608,46.1089,46.1534,24003.0
2016-11-25 12:00:00,62.22,62.27,62.19,62.24,28901.0,46.1608,46.1979,46.1386,46.1757,28901.0
2016-11-25 12:10:00,62.24,62.29,62.22,62.27,32955.0,46.1757,46.2128,46.1608,46.1979,32955.0
2016-11-25 12:20:00,62.26,62.27,62.16,62.18,25354.0,46.1905,46.1979,46.1163,46.1312,25354.0
2016-11-25 12:30:00,62.19,62.27,62.19,62.26,32294.0,46.1386,46.1979,46.1386,46.1905,32294.0
2016-11-25 12:40:00,62.27,62.28,62.15,62.19,46547.0,46.1979,46.2054,46.1089,46.1386,46547.0
2016-11-25 12:50:00,62.2,62.3,62.15,62.28,88428.0,46.146,46.2202,46.1089,46.2054,88428.0
2016-11-28 09:30:00,62.12,62.28,61.94,62.18,71769.0,46.0867,46.2054,45.9531,46.1312,71769.0
2016-11-28 09:40:00,62.19,62.19,61.9,61.94,34569.0,46.1386,46.1386,45.9234,45.9531,34569.0
2016-11-28 09:50:00,61.94,62.07,61.92,61.99,32990.0,45.9531,46.0496,45.9383,45.9902,32990.0
2016-11-28 10:00:00,61.98,62.08,61.91,61.92,35702.0,45.9828,46.057,45.9309,45.9383,35702.0
2016-11-28 10:10:00,61.92,61.97,61.89,61.94,32380.0,45.9383,45.9754,45.916,45.9531,32380.0
2016-11-28 10:20:00,61.93,61.95,61.89,61.89,34996.0,45.9457,45.9605,45.916,45.916,34996.0
2016-11-28 10:30:00,61.89,62.01,61.88,61.9,56762.0,45.916,46.005,45.9086,45.9234,56762.0
2016-11-28 10:40:00,61.9,61.99,61.89,61.95,49655.0,45.9234,45.9902,45.916,45.9605,49655.0
2016-11-28 10:50:00,61.94,62.04,61.91,62.04,48963.0,45.9531,46.0273,45.9309,46.0273,48963.0
2016-11-28 11:00:00,62.04,62.06,62.0,62.03,38218.0,46.0273,46.0421,45.9976,46.0199,38218.0
2016-11-28 11:10:00,62.02,62.12,62.02,62.09,51954.0,46.0125,46.0867,46.0125,46.0644,51954.0
2016-11-28 11:20:00,62.09,62.17,62.05,62.07,46744.0,46.0644,46.1237,46.0347,46.0496,46744.0
2016-11-28 11:30:00,62.08,62.09,62.02,62.04,26005.0,46.057,46.0644,46.0125,46.0273,26005.0
2016-11-28 11:40:00,62.05,62.06,61.99,62.05,45461.0,46.0347,46.0421,45.9902,46.0347,45461.0
2016-11-28 11:50:00,62.05,62.14,62.01,62.12,20245.0,46.0347,46.1015,46.005,46.0867,20245.0
2016-11-28 12:00:00,62.11,62.2,62.1,62.16,15648.0,46.0792,46.146,46.0718,46.1163,15648.0
2016-11-28 12:10:00,62.15,62.2,62.08,62.2,34187.0,46.1089,46.146,46.057,46.146,34187.0
2016-11-28 12:20:00,62.21,62.26,62.17,62.26,30115.0,46.1534,46.1905,46.1237,46.1905,30115.0
2016-11-28 12:30:00,62.25,62.34,62.24,62.29,27301.0,46.1831,46.2499,46.1757,46.2128,27301.0
2016-11-28 12:40:00,62.3,62.32,62.25,62.31,28048.0,46.2202,46.235,46.1831,46.2276,28048.0
2016-11-28 12:50:00,62.3,62.35,62.29,62.3,26703.0,46.2202,46.2573,46.2128,46.2202,26703.0
2016-11-28 13:00:00,62.29,62.38,62.29,62.31,36200.0,46.2128,46.2795,46.2128,46.2276,36200.0
2016-11-28 13:10:00,62.31,62.33,62.25,62.3,27990.0,46.2276,46.2425,46.1831,46.2202,27990.0
2016-11-28 13:20:00,62.29,62.32,62.21,62.26,35504.0,46.2128,46.235,46.1534,46.1905,35504.0
2016-11-28 13:30:00,62.26,62.29,62.21,62.21,42985.0,46.1905,46.2128,46.1534,46.1534,42985.0
2016-11-28 13:40:00,62.22,62.24,62.18,62.24,34731.0,46.1608,46.1757,46.1312,46.1757,34731.0
2016-11-28 13:50:00,62.23,62.24,62.16,62.18,44262.0,46.1683,46.1757,46.1163,46.1312,44262.0
2016-11-28 14:00:00,62.19,62.26,62.19,62.25,49390.0,46.1386,46.1905,46.1386,46.1831,49390.0
2016-11-28 14:10:00,62.24,62.27,62.21,62.26,24743.0,46.1757,46.1979,46.1534,46.1905,24743.0
2016-11-28 14:20:00,62.26,62.26,62.19,62.2,39096.0,46.1905,46.1905,46.1386,46.146,39096.0
2016-11-28 14:30:00,62.2,62.24,62.18,62.19,37938.0,46.146,46.1757,46.1312,46.1386,37938.0
2016-11-28 14:40:00,62.2,62.2,62.11,62.13,40544.0,46.146,46.146,46.0792,46.0941,40544.0
2016-11-28 14:50:00,62.14,62.18,62.12,62.16,39613.0,46.1015,46.1312,46.0867,46.1163,39613.0
2016-11-28 15:00:00,62.16,62.21,62.15,62.21,57525.0,46.1163,46.1534,46.1089,46.1534,57525.0
2016-11-28 15:10:00,62.21,62.21,62.12,62.14,61651.0,46.1534,46.1534,46.0867,46.1015,61651.0
2016-11-28 15:20:00,62.13,62.14,62.0,62.01,45975.0,46.0941,46.1015,45.9976,46.005,45975.0
2016-11-28 15:30:00,62.01,62.11,62.0,62.08,68800.0,46.005,46.0792,45.9976,46.057,68800.0
2016-11-28 15:40:00,62.08,62.11,62.03,62.05,118149.0,46.057,46.0792,46.0199,46.0347,118149.0
2016-11-28 15:50:00,62.05,62.1,62.04,62.08,145147.0,46.0347,46.0718,46.0273,46.057,145147.0
2016-11-29 09:30:00,62.25,62.3,61.84,61.84,94285.0,46.1831,46.2202,45.8789,45.8789,94285.0
2016-11-29 09:40:00,61.88,62.1,61.79,61.97,72852.0,45.9086,46.0718,45.8418,45.9754,72852.0
2016-11-29 09:50:00,61.97,62.08,61.96,62.02,51515.0,45.9754,46.057,45.9679,46.0125,51515.0
2016-11-29 10:00:00,62.02,62.23,62.02,62.17,57654.0,46.0125,46.1683,46.0125,46.1237,57654.0
2016-11-29 10:10:00,62.16,62.19,61.98,62.03,47364.0,46.1163,46.1386,45.9828,46.0199,47364.0
2016-11-29 10:20:00,62.02,62.03,61.93,61.96,33130.0,46.0125,46.0199,45.9457,45.9679,33130.0
2016-11-29 10:30:00,61.97,62.07,61.97,62.05,22249.0,45.9754,46.0496,45.9754,46.0347,22249.0
2016-11-29 10:40:00,62.05,62.08,62.0,62.08,35097.0,46.0347,46.057,45.9976,46.057,35097.0
2016-11-29 10:50:00,62.09,62.2,62.04,62.17,97071.0,46.0644,46.146,46.0273,46.1237,97071.0
2016-11-29 11:00:00,62.17,62.31,62.16,62.28,63785.0,46.1237,46.2276,46.1163,46.2054,63785.0
2016-11-29 11:10:00,62.28,62.36,62.27,62.33,22831.0,46.2054,46.2647,46.1979,46.2425,22831.0
2016-11-29 11:20:00,62.33,62.49,62.32,62.48,33404.0,46.2425,46.3612,46.235,46.3537,33404.0
2016-11-29 11:30:00,62.47,62.5,62.44,62.45,31531.0,46.3463,46.3686,46.3241,46.3315,31531.0
2016-11-29 11:40:00,62.44,62.52,62.43,62.5,30824.0,46.3241,46.3834,46.3166,46.3686,30824.0
2016-11-29 11:50:00,62.5,62.57,62.49,62.56,37879.0,46.3686,46.4205,46.3612,46.4131,37879.0
2016-11-29 12:00:00,62.57,62.62,62.55,62.56,34075.0,46.4205,46.4576,46.4057,46.4131,34075.0
2016-11-29 12:10:00,62.57,62.65,62.56,62.63,45966.0,46.4205,46.4799,46.4131,46.465,45966.0
2016-11-29 12:20:00,62.64,62.64,62.55,62.6,38377.0,46.4724,46.4724,46.4057,46.4428,38377.0
2016-11-29 12:30:00,62.61,62.64,62.59,62.64,58512.0,46.4502,46.4724,46.4353,46.4724,58512.0
2016-11-29 12:40:00,62.64,62.64,62.57,62.64,22110.0,46.4724,46.4724,46.4205,46.4724,22110.0
2016-11-29 12:50:00,62.64,62.73,62.62,62.66,48318.0,46.4724,46.5392,46.4576,46.4873,48318.0
2016-11-29 13:00:00,62.66,62.69,62.61,62.62,39547.0,46.4873,46.5095,46.4502,46.4576,39547.0
2016-11-29 13:10:00,62.62,62.67,62.6,62.64,38781.0,46.4576,46.4947,46.4428,46.4724,38781.0
2016-11-29 13:20:00,62.64,62.75,62.6,62.63,151036.0,46.4724,46.554,46.4428,46.465,151036.0
2016-11-29 13:30:00,62.63,62.64,62.56,62.61,24665.0,46.465,46.4724,46.4131,46.4502,24665.0
2016-11-29 13:40:00,62.61,62.66,62.6,62.61,21368.0,46.4502,46.4873,46.4428,46.4502,21368.0
2016-11-29 13:50:00,62.6,62.66,62.59,62.62,23330.0,46.4428,46.4873,46.4353,46.4576,23330.0
2016-11-29 14:00:00,62.63,62.63,62.58,62.61,43142.0,46.465,46.465,46.4279,46.4502,43142.0
2016-11-29 14:10:00,62.6,62.69,62.59,62.67,43873.0,46.4428,46.5095,46.4353,46.4947,43873.0
2016-11-29 14:20:00,62.66,62.7,62.62,62.67,39518.0,46.4873,46.517,46.4576,46.4947,39518.0
2016-11-29 14:30:00,62.67,62.74,62.65,62.73,42670.0,46.4947,46.5466,46.4799,46.5392,42670.0
2016-11-29 14:40:00,62.74,62.79,62.72,62.78,47038.0,46.5466,46.5837,46.5318,46.5763,47038.0
2016-11-29 14:50:00,62.78,62.81,62.73,62.8,49440.0,46.5763,46.5986,46.5392,46.5911,49440.0
2016-11-29 15:00:00,62.8,62.8,62.68,62.69,57070.0,46.5911,46.5911,46.5021,46.5095,57070.0
2016-11-29 15:10:00,62.68,62.74,62.68,62.68,49306.0,46.5021,46.5466,46.5021,46.5021,49306.0
2016-11-29 15:20:00,62.69,62.72,62.67,62.7,53027.0,46.5095,46.5318,46.4947,46.517,53027.0
2016-11-29 15:30:00,62.69,62.72,62.66,62.7,101606.0,46.5095,46.5318,46.4873,46.517,101606.0
2016-11-29 15:40:00,62.69,62.73,62.65,62.67,117545.0,46.5095,46.5392,46.4799,46.4947,117545.0
2016-11-29 15:50:00,62.67,62.7,62.64,62.67,234850.0,46.4947,46.517,46.4724,46.4947,234850.0
2016-11-30 09:30:00,62.35,62.4,62.02,62.34,86048.0,46.2573,46.2944,46.0125,46.2499,86048.0
2016-11-30 09:40:00,62.32,62.34,62.17,62.17,73832.0,46.235,46.2499,46.1237,46.1237,73832.0
2016-11-30 09:50:00,62.18,62.21,62.06,62.08,61084.0,46.1312,46.1534,46.0421,46.057,61084.0
2016-11-30 10:00:00,62.08,62.09,61.82,61.84,78810.0,46.057,46.0644,45.8641,45.8789,78810.0
2016-11-30 10:10:00,61.83,61.83,61.64,61.67,34018.0,45.8715,45.8715,45.7305,45.7528,34018.0
2016-11-30 10:20:00,61.66,61.78,61.63,61.76,59280.0,45.7454,45.8344,45.7231,45.8196,59280.0
2016-11-30 10:30:00,61.77,61.84,61.76,61.8,31074.0,45.827,45.8789,45.8196,45.8492,31074.0
2016-11-30 10:40:00,61.8,61.83,61.73,61.83,51594.0,45.8492,45.8715,45.7973,45.8715,51594.0
2016-11-30 10:50:00,61.83,61.89,61.8,61.8,30789.0,45.8715,45.916,45.8492,45.8492,30789.0
2016-11-30 11:00:00,61.81,61.82,61.69,61.7,59286.0,45.8567,45.8641,45.7676,45.7751,59286.0
2016-11-30 11:10:00,61.71,61.74,61.68,61.7,46875.0,45.7825,45.8047,45.7602,45.7751,46875.0
2016-11-30 11:20:00,61.7,61.72,61.62,61.67,35629.0,45.7751,45.7899,45.7157,45.7528,35629.0
2016-11-30 11:30:00,61.67,61.7,61.63,61.68,69903.0,45.7528,45.7751,45.7231,45.7602,69903.0
2016-11-30 11:40:00,61.68,61.72,61.67,61.7,34286.0,45.7602,45.7899,45.7528,45.7751,34286.0
2016-11-30 11:50:00,61.69,61.7,61.61,61.64,24260.0,45.7676,45.7751,45.7083,45.7305,24260.0
2016-11-30 12:00:00,61.63,61.65,61.58,61.59,27623.0,45.7231,45.738,45.686,45.6934,27623.0
2016-11-30 12:10:00,61.58,61.59,61.54,61.59,38830.0,45.686,45.6934,45.6564,45.6934,38830.0
2016-11-30 12:20:00,61.59,61.63,61.55,61.56,28100.0,45.6934,45.7231,45.6638,45.6712,28100.0
2016-11-30 12:30:00,61.56,61.59,61.52,61.57,31372.0,45.6712,45.6934,45.6415,45.6786,31372.0
2016-11-30 12:40:00,61.57,61.62,61.56,61.59,45474.0,45.6786,45.7157,45.6712,45.6934,45474.0
2016-11-30 12:50:00,61.58,61.62,61.58,61.6,23228.0,45.686,45.7157,45.686,45.7009,23228.0
2016-11-30 13:00:00,61.6,61.65,61.59,61.61,25573.0,45.7009,45.738,45.6934,45.7083,25573.0
2016-11-30 13:10:00,61.61,61.66,61.57,61.66,27475.0,45.7083,45.7454,45.6786,45.7454,27475.0
2016-11-30 13:20:00,61.65,61.66,61.56,61.59,28062.0,45.738,45.7454,45.6712,45.6934,28062.0
2016-11-30 13:30:00,61.59,61.63,61.51,61.51,43104.0,45.6934,45.7231,45.6341,45.6341,43104.0
2016-11-30 13:40:00,61.52,61.56,61.49,61.54,46807.0,45.6415,45.6712,45.6193,45.6564,46807.0
2016-11-30 13:50:00,61.54,61.57,61.52,61.54,44253.0,45.6564,45.6786,45.6415,45.6564,44253.0
2016-11-30 14:00:00,61.54,61.55,61.5,61.53,73238.0,45.6564,45.6638,45.6267,45.6489,73238.0
2016-11-30 14:10:00,61.54,61.55,61.48,61.48,57663.0,45.6564,45.6638,45.6118,45.6118,57663.0
2016-11-30 14:20:00,61.48,61.49,61.39,61.42,88699.0,45.6118,45.6193,45.5451,45.5673,88699.0
2016-11-30 14:30:00,61.42,61.42,61.29,61.29,62515.0,45.5673,45.5673,45.4709,45.4709,62515.0
2016-11-30 14:40:00,61.3,61.31,61.25,61.26,39577.0,45.4783,45.4857,45.4412,45.4486,39577.0
2016-11-30 14:50:00,61.25,61.35,61.25,61.3,96519.0,45.4412,45.5154,45.4412,45.4783,96519.0
2016-11-30 15:00:00,61.3,61.33,61.24,61.26,58353.0,45.4783,45.5006,45.4338,45.4486,58353.0
2016-11-30 15:10:00,61.26,61.35,61.25,61.3,50841.0,45.4486,45.5154,45.4412,45.4783,50841.0
2016-11-30 15:20:00,61.29,61.35,61.29,61.3,56420.0,45.4709,45.5154,45.4709,45.4783,56420.0
2016-11-30 15:30:00,61.3,61.32,61.22,61.23,90043.0,45.4783,45.4931,45.4189,45.4264,90043.0
2016-11-30 15:40:00,61.22,61.25,61.08,61.09,161001.0,45.4189,45.4412,45.3151,45.3225,161001.0
2016-11-30 15:50:00,61.09,61.1,60.91,60.94,507581.0,45.3225,45.3299,45.189,45.2112,507581.0
2016-12-01 09:30:00,60.92,60.92,60.44,60.47,149433.0,45.1964,45.1964,44.8403,44.8625,149433.0
2016-12-01 09:40:00,60.47,60.61,60.37,60.61,87181.0,44.8625,44.9664,44.7883,44.9664,87181.0
2016-12-01 09:50:00,60.62,60.66,60.46,60.48,60664.0,44.9738,45.0035,44.8551,44.8699,60664.0
2016-12-01 10:00:00,60.46,60.55,60.39,60.52,69167.0,44.8551,44.9219,44.8032,44.8996,69167.0
2016-12-01 10:10:00,60.52,60.54,60.39,60.51,57348.0,44.8996,44.9145,44.8032,44.8922,57348.0
2016-12-01 10:20:00,60.52,60.54,60.43,60.48,57371.0,44.8996,44.9145,44.8328,44.8699,57371.0
2016-12-01 10:30:00,60.48,60.69,60.44,60.65,116280.0,44.8699,45.0257,44.8403,44.9961,116280.0
2016-12-01 10:40:00,60.64,60.69,60.55,60.67,50504.0,44.9886,45.0257,44.9219,45.0109,50504.0
2016-12-01 10:50:00,60.67,60.76,60.65,60.67,50561.0,45.0109,45.0777,44.9961,45.0109,50561.0
2016-12-01 11:00:00,60.66,60.69,60.59,60.63,54296.0,45.0035,45.0257,44.9515,44.9812,54296.0
2016-12-01 11:10:00,60.62,60.62,60.51,60.53,43792.0,44.9738,44.9738,44.8922,44.907,43792.0
2016-12-01 11:20:00,60.52,60.6,60.5,60.53,42527.0,44.8996,44.959,44.8848,44.907,42527.0
2016-12-01 11:30:00,60.52,60.53,60.44,60.5,59999.0,44.8996,44.907,44.8403,44.8848,59999.0
2016-12-01 11:40:00,60.5,60.51,60.45,60.49,46277.0,44.8848,44.8922,44.8477,44.8774,46277.0
2016-12-01 11:50:00,60.49,60.55,60.49,60.52,39042.0,44.8774,44.9219,44.8774,44.8996,39042.0
2016-12-01 12:00:00,60.53,60.56,60.49,60.52,58873.0,44.907,44.9293,44.8774,44.8996,58873.0
2016-12-01 12:10:00,60.51,60.53,60.49,60.51,55004.0,44.8922,44.907,44.8774,44.8922,55004.0
2016-12-01 12:20:00,60.5,60.51,60.44,60.46,64359.0,44.8848,44.8922,44.8403,44.8551,64359.0
2016-12-01 12:30:00,60.46,60.48,60.39,60.41,39689.0,44.8551,44.8699,44.8032,44.818,39689.0
2016-12-01 12:40:00,60.4,60.46,60.39,60.43,45541.0,44.8106,44.8551,44.8032,44.8328,45541.0
2016-12-01 12:50:00,60.43,60.55,60.42,60.55,95100.0,44.8328,44.9219,44.8254,44.9219,95100.0
2016-12-01 13:00:00,60.55,60.61,60.54,60.61,74146.0,44.9219,44.9664,44.9145,44.9664,74146.0
2016-12-01 13:10:00,60.61,60.61,60.46,60.48,51749.0,44.9664,44.9664,44.8551,44.8699,51749.0
2016-12-01 13:20:00,60.48,60.52,60.47,60.48,36920.0,44.8699,44.8996,44.8625,44.8699,36920.0
2016-12-01 13:30:00,60.47,60.48,60.43,60.45,30676.0,44.8625,44.8699,44.8328,44.8477,30676.0
2016-12-01 13:40:00,60.44,60.48,60.44,60.47,42053.0,44.8403,44.8699,44.8403,44.8625,42053.0
2016-12-01 13:50:00,60.47,60.49,60.43,60.44,45533.0,44.8625,44.8774,44.8328,44.8403,45533.0
2016-12-01 14:00:00,60.44,60.54,60.43,60.54,48110.0,44.8403,44.9145,44.8328,44.9145,48110.0
2016-12-01 14:10:00,60.54,60.54,60.47,60.47,44808.0,44.9145,44.9145,44.8625,44.8625,44808.0
2016-12-01 14:20:00,60.46,60.52,60.45,60.48,49480.0,44.8551,44.8996,44.8477,44.8699,49480.0
2016-12-01 14:30:00,60.48,60.48,60.42,60.46,54271.0,44.8699,44.8699,44.8254,44.8551,54271.0
2016-12-01 14:40:00,60.46,60.53,60.45,60.48,47869.0,44.8551,44.907,44.8477,44.8699,47869.0
2016-12-01 14:50:00,60.48,60.59,60.48,60.56,49562.0,44.8699,44.9515,44.8699,44.9293,49562.0
2016-12-01 15:00:00,60.56,60.56,60.49,60.51,43803.0,44.9293,44.9293,44.8774,44.8922,43803.0
2016-12-01 15:10:00,60.51,60.54,60.45,60.46,92474.0,44.8922,44.9145,44.8477,44.8551,92474.0
2016-12-01 15:20:00,60.45,60.53,60.42,60.5,90012.0,44.8477,44.907,44.8254,44.8848,90012.0
2016-12-01 15:30:00,60.5,60.51,60.44,60.45,118557.0,44.8848,44.8922,44.8403,44.8477,118557.0
2016-12-01 15:40:00,60.45,60.47,60.42,60.43,102282.0,44.8477,44.8625,44.8254,44.8328,102282.0
2016-12-01 15:50:00,60.42,60.59,60.42,60.59,241629.0,44.8254,44.9515,44.8254,44.9515,241629.0
2016-12-02 09:30:00,60.79,61.14,60.71,61.13,63538.0,45.0999,45.3596,45.0406,45.3522,63538.0
2016-12-02 09:40:00,61.1,61.19,60.93,60.94,51773.0,45.3299,45.3967,45.2038,45.2112,51773.0
2016-12-02 09:50:00,60.92,61.04,60.91,60.97,53955.0,45.1964,45.2854,45.189,45.2335,53955.0
2016-12-02 10:00:00,60.98,61.05,60.92,61.04,53204.0,45.2409,45.2928,45.1964,45.2854,53204.0
2016-12-02 10:10:00,61.04,61.07,60.99,61.03,37109.0,45.2854,45.3077,45.2483,45.278,37109.0
2016-12-02 10:20:00,61.02,61.04,60.96,60.97,34899.0,45.2706,45.2854,45.2261,45.2335,34899.0
2016-12-02 10:30:00,60.97,61.04,60.96,61.01,46924.0,45.2335,45.2854,45.2261,45.2631,46924.0
2016-12-02 10:40:00,61.01,61.04,60.97,61.0,40097.0,45.2631,45.2854,45.2335,45.2557,40097.0
2016-12-02 10:50:00,60.99,61.03,60.96,60.97,22526.0,45.2483,45.278,45.2261,45.2335,22526.0
2016-12-02 11:00:00,60.97,61.05,60.97,61.01,66336.0,45.2335,45.2928,45.2335,45.2631,66336.0
2016-12-02 11:10:00,61.02,61.04,60.89,60.94,66111.0,45.2706,45.2854,45.1741,45.2112,66111.0
2016-12-02 11:20:00,60.95,60.99,60.83,60.89,55712.0,45.2186,45.2483,45.1296,45.1741,55712.0
2016-12-02 11:30:00,60.88,60.91,60.84,60.88,42552.0,45.1667,45.189,45.137,45.1667,42552.0
2016-12-02 11:40:00,60.88,60.93,60.83,60.86,59703.0,45.1667,45.2038,45.1296,45.1519,59703.0
2016-12-02 11:50:00,60.86,60.97,60.84,60.9,58154.0,45.1519,45.2335,45.137,45.1815,58154.0
2016-12-02 12:00:00,60.9,61.0,60.9,60.98,34789.0,45.1815,45.2557,45.1815,45.2409,34789.0
2016-12-02 12:10:00,60.98,61.07,60.92,60.96,70318.0,45.2409,45.3077,45.1964,45.2261,70318.0
2016-12-02 12:20:00,60.96,60.96,60.88,60.9,24001.0,45.2261,45.2261,45.1667,45.1815,24001.0
2016-12-02 12:30:00,60.9,60.93,60.88,60.88,25486.0,45.1815,45.2038,45.1667,45.1667,25486.0
2016-12-02 12:40:00,60.88,60.96,60.87,60.94,26472.0,45.1667,45.2261,45.1593,45.2112,26472.0
2016-12-02 12:50:00,60.95,60.98,60.93,60.94,15436.0,45.2186,45.2409,45.2038,45.2112,15436.0
2016-12-02 13:00:00,60.94,60.94,60.85,60.88,27199.0,45.2112,45.2112,45.1444,45.1667,27199.0
2016-12-02 13:10:00,60.88,60.89,60.76,60.76,37817.0,45.1667,45.1741,45.0777,45.0777,37817.0
2016-12-02 13:20:00,60.77,60.77,60.64,60.65,47362.0,45.0851,45.0851,44.9886,44.9961,47362.0
2016-12-02 13:30:00,60.65,60.69,60.63,60.67,37209.0,44.9961,45.0257,44.9812,45.0109,37209.0
2016-12-02 13:40:00,60.67,60.7,60.64,60.65,18510.0,45.0109,45.0332,44.9886,44.9961,18510.0
2016-12-02 13:50:00,60.65,60.68,60.64,60.64,15403.0,44.9961,45.0183,44.9886,44.9886,15403.0
2016-12-02 14:00:00,60.63,60.64,60.58,60.59,19647.0,44.9812,44.9886,44.9441,44.9515,19647.0
2016-12-02 14:10:00,60.6,60.64,60.58,60.61,34251.0,44.959,44.9886,44.9441,44.9664,34251.0
2016-12-02 14:20:00,60.61,60.65,60.61,60.61,24976.0,44.9664,44.9961,44.9664,44.9664,24976.0
2016-12-02 14:30:00,60.61,60.63,60.58,60.61,21525.0,44.9664,44.9812,44.9441,44.9664,21525.0
2016-12-02 14:40:00,60.61,60.7,60.61,60.64,20322.0,44.9664,45.0332,44.9664,44.9886,20322.0
2016-12-02 14:50:00,60.63,60.65,60.6,60.6,23403.0,44.9812,44.9961,44.959,44.959,23403.0
2016-12-02 15:00:00,60.6,60.69,60.6,60.68,31721.0,44.959,45.0257,44.959,45.0183,31721.0
2016-12-02 15:10:00,60.68,60.77,60.68,60.74,50481.0,45.0183,45.0851,45.0183,45.0628,50481.0
2016-12-02 15:20:00,60.75,60.86,60.74,60.85,56437.0,45.0703,45.1519,45.0628,45.1444,56437.0
2016-12-02 15:30:00,60.85,60.91,60.82,60.83,38028.0,45.1444,45.189,45.1222,45.1296,38028.0
2016-12-02 15:40:00,60.83,60.89,60.8,60.83,80335.0,45.1296,45.1741,45.1073,45.1296,80335.0
2016-12-02 15:50:00,60.84,60.96,60.82,60.94,183392.0,45.137,45.2261,45.1222,45.2112,183392.0
2016-12-05 09:30:00,61.0,61.15,60.89,61.06,57558.0,45.2557,45.367,45.1741,45.3002,57558.0
2016-12-05 09:40:00,61.1,61.17,60.99,61.02,19864.0,45.3299,45.3818,45.2483,45.2706,19864.0
2016-12-05 09:50:00,61.01,61.08,60.99,61.0,22911.0,45.2631,45.3151,45.2483,45.2557,22911.0
2016-12-05 10:00:00,61.02,61.08,60.88,60.92,122428.0,45.2706,45.3151,45.1667,45.1964,122428.0
2016-12-05 10:10:00,60.92,61.01,60.91,60.95,47647.0,45.1964,45.2631,45.189,45.2186,47647.0
2016-12-05 10:20:00,60.95,61.01,60.87,60.91,48593.0,45.2186,45.2631,45.1593,45.189,48593.0
2016-12-05 10:30:00,60.9,60.95,60.84,60.87,71631.0,45.1815,45.2186,45.137,45.1593,71631.0
2016-12-05 10:40:00,60.88,61.01,60.87,60.99,49588.0,45.1667,45.2631,45.1593,45.2483,49588.0
2016-12-05 10:50:00,60.99,61.0,60.91,60.92,33542.0,45.2483,45.2557,45.189,45.1964,33542.0
2016-12-05 11:00:00,60.92,61.05,60.91,61.05,36332.0,45.1964,45.2928,45.189,45.2928,36332.0
2016-12-05 11:10:00,61.05,61.05,60.94,60.97,23617.0,45.2928,45.2928,45.2112,45.2335,23617.0
2016-12-05 11:20:00,60.98,61.01,60.93,60.96,32606.0,45.2409,45.2631,45.2038,45.2261,32606.0
2016-12-05 11:30:00,60.96,61.02,60.93,60.93,30527.0,45.2261,45.2706,45.2038,45.2038,30527.0
2016-12-05 11:40:00,60.93,60.96,60.87,60.94,22277.0,45.2038,45.2261,45.1593,45.2112,22277.0
2016-12-05 11:50:00,60.95,60.99,60.92,60.95,16691.0,45.2186,45.2483,45.1964,45.2186,16691.0
2016-12-05 12:00:00,60.95,60.95,60.82,60.89,47996.0,45.2186,45.2186,45.1222,45.1741,47996.0
2016-12-05 12:10:00,60.9,60.93,60.84,60.92,21420.0,45.1815,45.2038,45.137,45.1964,21420.0
2016-12-05 12:20:00,60.91,60.96,60.89,60.9,25818.0,45.189,45.2261,45.1741,45.1815,25818.0
2016-12-05 12:30:00,60.9,61.01,60.9,60.98,24975.0,45.1815,45.2631,45.1815,45.2409,24975.0
2016-12-05 12:40:00,60.97,61.0,60.93,61.0,32654.0,45.2335,45.2557,45.2038,45.2557,32654.0
2016-12-05 12:50:00,61.0,61.05,60.96,61.02,26879.0,45.2557,45.2928,45.2261,45.2706,26879.0
2016-12-05 13:00:00,61.03,61.05,60.99,61.01,22720.0,45.278,45.2928,45.2483,45.2631,22720.0
2016-12-05 13:10:00,61.01,61.1,61.01,61.09,23940.0,45.2631,45.3299,45.2631,45.3225,23940.0
2016-12-05 13:20:00,61.09,61.09,61.03,61.07,13770.0,45.3225,45.3225,45.278,45.3077,13770.0
2016-12-05 13:30:00,61.06,61.09,61.04,61.05,33628.0,45.3002,45.3225,45.2854,45.2928,33628.0
2016-12-05 13:40:00,61.05,61.1,61.04,61.09,11985.0,45.2928,45.3299,45.2854,45.3225,11985.0
2016-12-05 13:50:00,61.09,61.1,61.03,61.04,24154.0,45.3225,45.3299,45.278,45.2854,24154.0
2016-12-05 14:00:00,61.03,61.09,61.02,61.08,25483.0,45.278,45.3225,45.2706,45.3151,25483.0
2016-12-05 14:10:00,61.09,61.09,60.95,61.02,28951.0,45.3225,45.3225,45.2186,45.2706,28951.0
2016-12-05 14:20:00,61.03,61.05,60.97,61.02,28926.0,45.278,45.2928,45.2335,45.2706,28926.0
2016-12-05 14:30:00,61.03,61.03,60.93,60.99,20623.0,45.278,45.278,45.2038,45.2483,20623.0
2016-12-05 14:40:00,61.0,61.07,61.0,61.04,43305.0,45.2557,45.3077,45.2557,45.2854,43305.0
2016-12-05 14:50:00,61.04,61.04,60.98,60.99,37742.0,45.2854,45.2854,45.2409,45.2483,37742.0
2016-12-05 15:00:00,60.99,61.01,60.96,61.01,21298.0,45.2483,45.2631,45.2261,45.2631,21298.0
2016-12-05 15:10:00,61.01,61.02,60.94,60.98,34466.0,45.2631,45.2706,45.2112,45.2409,34466.0
2016-12-05 15:20:00,60.97,61.02,60.96,60.99,38421.0,45.2335,45.2706,45.2261,45.2483,38421.0
2016-12-05 15:30:00,60.99,61.02,60.95,60.96,52768.0,45.2483,45.2706,45.2186,45.2261,52768.0
2016-12-05 15:40:00,60.96,61.05,60.95,61.02,83932.0,45.2261,45.2928,45.2186,45.2706,83932.0
2016-12-05 15:50:00,61.02,61.13,60.99,61.12,184222.0,45.2706,45.3522,45.2483,45.3448,184222.0
2016-12-06 09:30:00,61.18,61.39,61.09,61.36,59299.0,45.3893,45.5451,45.3225,45.5228,59299.0
2016-12-06 09:40:00,61.36,61.37,61.19,61.21,21027.0,45.5228,45.5302,45.3967,45.4115,21027.0
2016-12-06 09:50:00,61.2,61.2,61.08,61.08,23202.0,45.4041,45.4041,45.3151,45.3151,23202.0
2016-12-06 10:00:00,61.08,61.1,60.99,61.07,28171.0,45.3151,45.3299,45.2483,45.3077,28171.0
2016-12-06 10:10:00,61.06,61.09,60.96,60.96,20847.0,45.3002,45.3225,45.2261,45.2261,20847.0
2016-12-06 10:20:00,60.95,60.97,60.84,60.88,40313.0,45.2186,45.2335,45.137,45.1667,40313.0
2016-12-06 10:30:00,60.88,61.02,60.87,60.97,28339.0,45.1667,45.2706,45.1593,45.2335,28339.0
2016-12-06 10:40:00,60.97,61.06,60.92,61.05,41203.0,45.2335,45.3002,45.1964,45.2928,41203.0
2016-12-06 10:50:00,61.05,61.16,61.05,61.14,30171.0,45.2928,45.3744,45.2928,45.3596,30171.0
2016-12-06 11:00:00,61.13,61.18,61.11,61.17,24644.0,45.3522,45.3893,45.3373,45.3818,24644.0
2016-12-06 11:10:00,61.17,61.22,61.17,61.19,42253.0,45.3818,45.4189,45.3818,45.3967,42253.0
2016-12-06 11:20:00,61.2,61.24,61.17,61.21,16619.0,45.4041,45.4338,45.3818,45.4115,16619.0
2016-12-06 11:30:00,61.22,61.23,61.14,61.16,25215.0,45.4189,45.4264,45.3596,45.3744,25215.0
2016-12-06 11:40:00,61.15,61.16,61.1,61.11,46153.0,45.367,45.3744,45.3299,45.3373,46153.0
2016-12-06 11:50:00,61.1,61.14,61.02,61.05,62025.0,45.3299,45.3596,45.2706,45.2928,62025.0
2016-12-06 12:00:00,61.05,61.05,60.95,60.96,15748.0,45.2928,45.2928,45.2186,45.2261,15748.0
2016-12-06 12:10:00,60.95,60.99,60.92,60.94,39213.0,45.2186,45.2483,45.1964,45.2112,39213.0
2016-12-06 12:20:00,60.94,60.98,60.9,60.93,24807.0,45.2112,45.2409,45.1815,45.2038,24807.0
2016-12-06 12:30:00,60.94,60.97,60.9,60.9,15214.0,45.2112,45.2335,45.1815,45.1815,15214.0
2016-12-06 12:40:00,60.91,60.91,60.86,60.88,27190.0,45.189,45.189,45.1519,45.1667,27190.0
2016-12-06 12:50:00,60.89,60.93,60.86,60.92,21978.0,45.1741,45.2038,45.1519,45.1964,21978.0
2016-12-06 13:00:00,60.93,60.96,60.91,60.93,27437.0,45.2038,45.2261,45.189,45.2038,27437.0
2016-12-06 13:10:00,60.93,61.0,60.91,61.0,37417.0,45.2038,45.2557,45.189,45.2557,37417.0
2016-12-06 13:20:00,61.0,61.01,60.92,60.92,17088.0,45.2557,45.2631,45.1964,45.1964,17088.0
2016-12-06 13:30:00,60.92,60.92,60.85,60.86,17967.0,45.1964,45.1964,45.1444,45.1519,17967.0
2016-12-06 13:40:00,60.86,60.92,60.86,60.92,19265.0,45.1519,45.1964,45.1519,45.1964,19265.0
2016-12-06 13:50:00,60.91,60.94,60.89,60.92,16816.0,45.189,45.2112,45.1741,45.1964,16816.0
2016-12-06 14:00:00,60.93,60.93,60.9,60.9,21736.0,45.2038,45.2038,45.1815,45.1815,21736.0
2016-12-06 14:10:00,60.91,60.91,60.85,60.85,31748.0,45.189,45.189,45.1444,45.1444,31748.0
2016-12-06 14:20:00,60.86,60.9,60.86,60.87,24346.0,45.1519,45.1815,45.1519,45.1593,24346.0
2016-12-06 14:30:00,60.87,60.89,60.85,60.89,52927.0,45.1593,45.1741,45.1444,45.1741,52927.0
2016-12-06 14:40:00,60.89,60.92,60.88,60.9,18981.0,45.1741,45.1964,45.1667,45.1815,18981.0
2016-12-06 14:50:00,60.9,60.91,60.87,60.88,22859.0,45.1815,45.189,45.1593,45.1667,22859.0
2016-12-06 15:00:00,60.87,60.95,60.86,60.95,33166.0,45.1593,45.2186,45.1519,45.2186,33166.0
2016-12-06 15:10:00,60.95,60.95,60.91,60.92,30174.0,45.2186,45.2186,45.189,45.1964,30174.0
2016-12-06 15:20:00,60.91,60.91,60.85,60.86,25089.0,45.189,45.189,45.1444,45.1519,25089.0
2016-12-06 15:30:00,60.86,60.86,60.8,60.85,58294.0,45.1519,45.1519,45.1073,45.1444,58294.0
2016-12-06 15:40:00,60.85,60.91,60.84,60.88,77145.0,45.1444,45.189,45.137,45.1667,77145.0
2016-12-06 15:50:00,60.88,61.04,60.88,61.03,152236.0,45.1667,45.2854,45.1667,45.278,152236.0
2016-12-07 09:30:00,61.24,61.58,61.24,61.39,133960.0,45.4338,45.686,45.4338,45.5451,133960.0
2016-12-07 09:40:00,61.38,61.57,61.36,61.48,71304.0,45.5376,45.6786,45.5228,45.6118,71304.0
2016-12-07 09:50:00,61.48,61.58,61.46,61.53,52018.0,45.6118,45.686,45.597,45.6489,52018.0
2016-12-07 10:00:00,61.53,61.63,61.47,61.61,66064.0,45.6489,45.7231,45.6044,45.7083,66064.0
2016-12-07 10:10:00,61.61,61.71,61.56,61.66,56777.0,45.7083,45.7825,45.6712,45.7454,56777.0
2016-12-07 10:20:00,61.65,61.81,61.64,61.8,96146.0,45.738,45.8567,45.7305,45.8492,96146.0
2016-12-07 10:30:00,61.8,61.96,61.79,61.88,113258.0,45.8492,45.9679,45.8418,45.9086,113258.0
2016-12-07 10:40:00,61.88,61.91,61.78,61.85,81595.0,45.9086,45.9309,45.8344,45.8863,81595.0
2016-12-07 10:50:00,61.84,61.88,61.79,61.81,61545.0,45.8789,45.9086,45.8418,45.8567,61545.0
2016-12-07 11:00:00,61.82,61.93,61.81,61.88,63344.0,45.8641,45.9457,45.8567,45.9086,63344.0
2016-12-07 11:10:00,61.88,61.96,61.88,61.93,31910.0,45.9086,45.9679,45.9086,45.9457,31910.0
2016-12-07 11:20:00,61.92,61.97,61.9,61.94,34029.0,45.9383,45.9754,45.9234,45.9531,34029.0
2016-12-07 11:30:00,61.94,62.0,61.93,61.97,39988.0,45.9531,45.9976,45.9457,45.9754,39988.0
2016-12-07 11:40:00,61.97,62.12,61.97,62.1,88012.0,45.9754,46.0867,45.9754,46.0718,88012.0
2016-12-07 11:50:00,62.1,62.19,62.09,62.19,47753.0,46.0718,46.1386,46.0644,46.1386,47753.0
2016-12-07 12:00:00,62.19,62.27,62.14,62.26,48922.0,46.1386,46.1979,46.1015,46.1905,48922.0
2016-12-07 12:10:00,62.26,62.43,62.25,62.43,65574.0,46.1905,46.3166,46.1831,46.3166,65574.0
2016-12-07 12:20:00,62.42,62.5,62.41,62.44,48469.0,46.3092,46.3686,46.3018,46.3241,48469.0
2016-12-07 12:30:00,62.44,62.5,62.44,62.45,59707.0,46.3241,46.3686,46.3241,46.3315,59707.0
2016-12-07 12:40:00,62.46,62.51,62.41,62.44,54748.0,46.3389,46.376,46.3018,46.3241,54748.0
2016-12-07 12:50:00,62.44,62.63,62.41,62.63,94862.0,46.3241,46.465,46.3018,46.465,94862.0
2016-12-07 13:00:00,62.63,62.63,62.55,62.61,46990.0,46.465,46.465,46.4057,46.4502,46990.0
2016-12-07 13:10:00,62.61,62.63,62.54,62.55,33902.0,46.4502,46.465,46.3982,46.4057,33902.0
2016-12-07 13:20:00,62.56,62.68,62.56,62.6,38565.0,46.4131,46.5021,46.4131,46.4428,38565.0
2016-12-07 13:30:00,62.6,62.73,62.59,62.73,49177.0,46.4428,46.5392,46.4353,46.5392,49177.0
2016-12-07 13:40:00,62.73,62.82,62.72,62.8,43901.0,46.5392,46.606,46.5318,46.5911,43901.0
2016-12-07 13:50:00,62.8,62.93,62.79,62.91,59906.0,46.5911,46.6876,46.5837,46.6728,59906.0
2016-12-07 14:00:00,62.91,62.92,62.85,62.91,51759.0,46.6728,46.6802,46.6282,46.6728,51759.0
2016-12-07 14:10:00,62.91,62.98,62.89,62.96,39828.0,46.6728,46.7247,46.6579,46.7098,39828.0
2016-12-07 14:20:00,62.95,62.97,62.83,62.83,47968.0,46.7024,46.7173,46.6134,46.6134,47968.0
2016-12-07 14:30:00,62.83,62.86,62.81,62.84,42458.0,46.6134,46.6357,46.5986,46.6208,42458.0
2016-12-07 14:40:00,62.84,62.89,62.84,62.85,43279.0,46.6208,46.6579,46.6208,46.6282,43279.0
2016-12-07 14:50:00,62.85,62.94,62.85,62.92,39304.0,46.6282,46.695,46.6282,46.6802,39304.0
2016-12-07 15:00:00,62.92,62.96,62.86,62.93,60944.0,46.6802,46.7098,46.6357,46.6876,60944.0
2016-12-07 15:10:00,62.93,62.94,62.88,62.92,61686.0,46.6876,46.695,46.6505,46.6802,61686.0
2016-12-07 15:20:00,62.92,63.07,62.92,63.07,87879.0,46.6802,46.7915,46.6802,46.7915,87879.0
2016-12-07 15:30:00,63.07,63.27,63.06,63.25,144313.0,46.7915,46.9398,46.784,46.925,144313.0
2016-12-07 15:40:00,63.25,63.25,63.03,63.04,147268.0,46.925,46.925,46.7618,46.7692,147268.0
2016-12-07 15:50:00,63.04,63.05,62.92,63.0,326055.0,46.7692,46.7766,46.6802,46.7395,326055.0
2016-12-08 09:30:00,62.7,62.7,62.36,62.53,158386.0,46.517,46.517,46.2647,46.3908,158386.0
2016-12-08 09:40:00,62.51,62.77,62.34,62.4,122294.0,46.376,46.5689,46.2499,46.2944,122294.0
2016-12-08 09:50:00,62.38,62.48,62.32,62.34,40613.0,46.2795,46.3537,46.235,46.2499,40613.0
2016-12-08 10:00:00,62.33,62.4,62.3,62.35,46938.0,46.2425,46.2944,46.2202,46.2573,46938.0
2016-12-08 10:10:00,62.35,62.4,62.3,62.39,45217.0,46.2573,46.2944,46.2202,46.287,45217.0
2016-12-08 10:20:00,62.4,62.47,62.36,62.36,40357.0,46.2944,46.3463,46.2647,46.2647,40357.0
2016-12-08 10:30:00,62.37,62.4,62.26,62.31,44218.0,46.2721,46.2944,46.1905,46.2276,44218.0
2016-12-08 10:40:00,62.3,62.39,62.27,62.37,42376.0,46.2202,46.287,46.1979,46.2721,42376.0
2016-12-08 10:50:00,62.38,62.39,62.31,62.36,29677.0,46.2795,46.287,46.2276,46.2647,29677.0
2016-12-08 11:00:00,62.35,62.38,62.32,62.36,37237.0,46.2573,46.2795,46.235,46.2647,37237.0
2016-12-08 11:10:00,62.35,62.36,62.28,62.3,55049.0,46.2573,46.2647,46.2054,46.2202,55049.0
2016-12-08 11:20:00,62.3,62.37,62.25,62.27,27236.0,46.2202,46.2721,46.1831,46.1979,27236.0
2016-12-08 11:30:00,62.27,62.28,62.16,62.18,34442.0,46.1979,46.2054,46.1163,46.1312,34442.0
2016-12-08 11:40:00,62.17,62.23,62.13,62.23,45351.0,46.1237,46.1683,46.0941,46.1683,45351.0
2016-12-08 11:50:00,62.23,62.23,62.18,62.2,24341.0,46.1683,46.1683,46.1312,46.146,24341.0
2016-12-08 12:00:00,62.2,62.23,62.18,62.23,29157.0,46.146,46.1683,46.1312,46.1683,29157.0
2016-12-08 12:10:00,62.24,62.34,62.24,62.33,20960.0,46.1757,46.2499,46.1757,46.2425,20960.0
2016-12-08 12:20:00,62.34,62.45,62.32,62.43,25883.0,46.2499,46.3315,46.235,46.3166,25883.0
2016-12-08 12:30:00,62.43,62.45,62.38,62.39,28502.0,46.3166,46.3315,46.2795,46.287,28502.0
2016-12-08 12:40:00,62.39,62.43,62.37,62.41,21925.0,46.287,46.3166,46.2721,46.3018,21925.0
2016-12-08 12:50:00,62.41,62.43,62.39,62.41,16494.0,46.3018,46.3166,46.287,46.3018,16494.0
2016-12-08 13:00:00,62.41,62.41,62.32,62.34,16810.0,46.3018,46.3018,46.235,46.2499,16810.0
2016-12-08 13:10:00,62.34,62.39,62.32,62.36,20106.0,46.2499,46.287,46.235,46.2647,20106.0
2016-12-08 13:20:00,62.37,62.37,62.3,62.32,14953.0,46.2721,46.2721,46.2202,46.235,14953.0
2016-12-08 13:30:00,62.33,62.37,62.32,62.35,17496.0,46.2425,46.2721,46.235,46.2573,17496.0
2016-12-08 13:40:00,62.36,62.43,62.35,62.42,23110.0,46.2647,46.3166,46.2573,46.3092,23110.0
2016-12-08 13:50:00,62.42,62.5,62.4,62.49,22566.0,46.3092,46.3686,46.2944,46.3612,22566.0
2016-12-08 14:00:00,62.48,62.49,62.4,62.42,36696.0,46.3537,46.3612,46.2944,46.3092,36696.0
2016-12-08 14:10:00,62.41,62.44,62.34,62.34,25510.0,46.3018,46.3241,46.2499,46.2499,25510.0
2016-12-08 14:20:00,62.34,62.46,62.32,62.46,48709.0,46.2499,46.3389,46.235,46.3389,48709.0
2016-12-08 14:30:00,62.46,62.48,62.41,62.43,42037.0,46.3389,46.3537,46.3018,46.3166,42037.0
2016-12-08 14:40:00,62.43,62.46,62.41,62.43,36338.0,46.3166,46.3389,46.3018,46.3166,36338.0
2016-12-08 14:50:00,62.44,62.5,62.43,62.46,36725.0,46.3241,46.3686,46.3166,46.3389,36725.0
2016-12-08 15:00:00,62.46,62.49,62.45,62.49,45163.0,46.3389,46.3612,46.3315,46.3612,45163.0
2016-12-08 15:10:00,62.48,62.52,62.46,62.48,58930.0,46.3537,46.3834,46.3389,46.3537,58930.0
2016-12-08 15:20:00,62.47,62.5,62.45,62.47,68722.0,46.3463,46.3686,46.3315,46.3463,68722.0
2016-12-08 15:30:00,62.47,62.63,62.44,62.63,121454.0,46.3463,46.465,46.3241,46.465,121454.0
2016-12-08 15:40:00,62.63,62.66,62.5,62.54,126799.0,46.465,46.4873,46.3686,46.3982,126799.0
2016-12-08 15:50:00,62.53,62.55,62.44,62.48,255057.0,46.3908,46.4057,46.3241,46.3537,255057.0
2016-12-09 09:30:00,62.56,62.62,62.36,62.58,51251.0,46.4131,46.4576,46.2647,46.4279,51251.0
2016-12-09 09:40:00,62.63,62.7,62.54,62.59,26226.0,46.465,46.517,46.3982,46.4353,26226.0
2016-12-09 09:50:00,62.57,62.77,62.55,62.72,35710.0,46.4205,46.5689,46.4057,46.5318,35710.0
2016-12-09 10:00:00,62.74,63.0,62.71,62.98,50242.0,46.5466,46.7395,46.5244,46.7247,50242.0
2016-12-09 10:10:00,62.97,63.03,62.89,62.91,24645.0,46.7173,46.7618,46.6579,46.6728,24645.0
2016-12-09 10:20:00,62.92,62.93,62.84,62.86,28139.0,46.6802,46.6876,46.6208,46.6357,28139.0
2016-12-09 10:30:00,62.86,62.9,62.81,62.84,33460.0,46.6357,46.6653,46.5986,46.6208,33460.0
2016-12-09 10:40:00,62.84,62.84,62.72,62.75,27013.0,46.6208,46.6208,46.5318,46.554,27013.0
2016-12-09 10:50:00,62.75,62.77,62.71,62.75,18433.0,46.554,46.5689,46.5244,46.554,18433.0
2016-12-09 11:00:00,62.76,62.81,62.64,62.67,36657.0,46.5615,46.5986,46.4724,46.4947,36657.0
2016-12-09 11:10:00,62.68,62.77,62.68,62.76,41608.0,46.5021,46.5689,46.5021,46.5615,41608.0
2016-12-09 11:20:00,62.75,62.78,62.69,62.75,51869.0,46.554,46.5763,46.5095,46.554,51869.0
2016-12-09 11:30:00,62.75,62.86,62.73,62.82,33900.0,46.554,46.6357,46.5392,46.606,33900.0
2016-12-09 11:40:00,62.82,62.92,62.81,62.86,29712.0,46.606,46.6802,46.5986,46.6357,29712.0
2016-12-09 11:50:00,62.86,62.89,62.83,62.86,27985.0,46.6357,46.6579,46.6134,46.6357,27985.0
2016-12-09 12:00:00,62.86,62.91,62.81,62.9,20334.0,46.6357,46.6728,46.5986,46.6653,20334.0
2016-12-09 12:10:00,62.89,62.95,62.85,62.92,25618.0,46.6579,46.7024,46.6282,46.6802,25618.0
2016-12-09 12:20:00,62.91,63.01,62.91,62.98,27064.0,46.6728,46.7469,46.6728,46.7247,27064.0
2016-12-09 12:30:00,62.97,62.99,62.91,62.92,19663.0,46.7173,46.7321,46.6728,46.6802,19663.0
2016-12-09 12:40:00,62.92,62.94,62.89,62.9,24336.0,46.6802,46.695,46.6579,46.6653,24336.0
2016-12-09 12:50:00,62.91,62.96,62.9,62.93,18837.0,46.6728,46.7098,46.6653,46.6876,18837.0
2016-12-09 13:00:00,62.94,62.95,62.91,62.91,31543.0,46.695,46.7024,46.6728,46.6728,31543.0
2016-12-09 13:10:00,62.89,62.95,62.88,62.93,19564.0,46.6579,46.7024,46.6505,46.6876,19564.0
2016-12-09 13:20:00,62.92,62.93,62.88,62.9,16789.0,46.6802,46.6876,46.6505,46.6653,16789.0
2016-12-09 13:30:00,62.9,62.97,62.89,62.94,28984.0,46.6653,46.7173,46.6579,46.695,28984.0
2016-12-09 13:40:00,62.95,62.97,62.94,62.95,16856.0,46.7024,46.7173,46.695,46.7024,16856.0
2016-12-09 13:50:00,62.94,63.0,62.93,62.97,27251.0,46.695,46.7395,46.6876,46.7173,27251.0
2016-12-09 14:00:00,62.97,62.98,62.94,62.96,29997.0,46.7173,46.7247,46.695,46.7098,29997.0
2016-12-09 14:10:00,62.96,63.02,62.93,63.02,33019.0,46.7098,46.7544,46.6876,46.7544,33019.0
2016-12-09 14:20:00,63.02,63.03,62.98,62.99,28844.0,46.7544,46.7618,46.7247,46.7321,28844.0
2016-12-09 14:30:00,62.98,63.07,62.98,63.06,21842.0,46.7247,46.7915,46.7247,46.784,21842.0
2016-12-09 14:40:00,63.06,63.08,63.03,63.07,41219.0,46.784,46.7989,46.7618,46.7915,41219.0
2016-12-09 14:50:00,63.06,63.09,63.05,63.09,37123.0,46.784,46.8063,46.7766,46.8063,37123.0
2016-12-09 15:00:00,63.08,63.14,63.07,63.13,44504.0,46.7989,46.8434,46.7915,46.836,44504.0
2016-12-09 15:10:00,63.12,63.2,63.1,63.19,82352.0,46.8285,46.8879,46.8137,46.8805,82352.0
2016-12-09 15:20:00,63.2,63.22,63.15,63.18,38093.0,46.8879,46.9027,46.8508,46.8731,38093.0
2016-12-09 15:30:00,63.19,63.21,63.15,63.17,79211.0,46.8805,46.8953,46.8508,46.8656,79211.0
2016-12-09 15:40:00,63.17,63.21,63.15,63.17,83898.0,46.8656,46.8953,46.8508,46.8656,83898.0
2016-12-09 15:50:00,63.17,63.21,63.15,63.21,159615.0,46.8656,46.8953,46.8508,46.8953,159615.0
2016-12-12 09:30:00,63.05,63.59,63.05,63.37,54862.0,46.7766,47.1772,46.7766,47.014,54862.0
2016-12-12 09:40:00,63.34,63.39,63.22,63.3,35405.0,46.9918,47.0289,46.9027,46.9621,35405.0
2016-12-12 09:50:00,63.31,63.48,63.22,63.47,31079.0,46.9695,47.0956,46.9027,47.0882,31079.0
2016-12-12 10:00:00,63.44,63.65,63.44,63.65,16119.0,47.066,47.2218,47.066,47.2218,16119.0
2016-12-12 10:10:00,63.64,63.75,63.57,63.69,26865.0,47.2143,47.2959,47.1624,47.2514,26865.0
2016-12-12 10:20:00,63.69,63.7,63.57,63.59,14985.0,47.2514,47.2588,47.1624,47.1772,14985.0
2016-12-12 10:30:00,63.6,63.67,63.58,63.6,31339.0,47.1847,47.2366,47.1698,47.1847,31339.0
2016-12-12 10:40:00,63.61,63.61,63.5,63.51,30804.0,47.1921,47.1921,47.1105,47.1179,30804.0
2016-12-12 10:50:00,63.53,63.71,63.53,63.68,23962.0,47.1327,47.2663,47.1327,47.244,23962.0
2016-12-12 11:00:00,63.67,63.68,63.61,63.64,35332.0,47.2366,47.244,47.1921,47.2143,35332.0
2016-12-12 11:10:00,63.65,63.7,63.62,63.65,39286.0,47.2218,47.2588,47.1995,47.2218,39286.0
2016-12-12 11:20:00,63.64,63.71,63.61,63.69,27998.0,47.2143,47.2663,47.1921,47.2514,27998.0
2016-12-12 11:30:00,63.7,63.78,63.68,63.73,18315.0,47.2588,47.3182,47.244,47.2811,18315.0
2016-12-12 11:40:00,63.72,63.76,63.7,63.75,33286.0,47.2737,47.3034,47.2588,47.2959,33286.0
2016-12-12 11:50:00,63.75,63.75,63.65,63.67,46496.0,47.2959,47.2959,47.2218,47.2366,46496.0
2016-12-12 12:00:00,63.67,63.67,63.6,63.63,22673.0,47.2366,47.2366,47.1847,47.2069,22673.0
2016-12-12 12:10:00,63.61,63.62,63.55,63.58,17123.0,47.1921,47.1995,47.1476,47.1698,17123.0
2016-12-12 12:20:00,63.57,63.61,63.55,63.61,20089.0,47.1624,47.1921,47.1476,47.1921,20089.0
2016-12-12 12:30:00,63.61,63.66,63.6,63.64,38219.0,47.1921,47.2292,47.1847,47.2143,38219.0
2016-12-12 12:40:00,63.65,63.65,63.6,63.65,31860.0,47.2218,47.2218,47.1847,47.2218,31860.0
2016-12-12 12:50:00,63.65,63.67,63.64,63.66,22089.0,47.2218,47.2366,47.2143,47.2292,22089.0
2016-12-12 13:00:00,63.66,63.71,63.64,63.69,26617.0,47.2292,47.2663,47.2143,47.2514,26617.0
2016-12-12 13:10:00,63.7,63.75,63.66,63.75,23149.0,47.2588,47.2959,47.2292,47.2959,23149.0
2016-12-12 13:20:00,63.74,63.79,63.71,63.72,28181.0,47.2885,47.3256,47.2663,47.2737,28181.0
2016-12-12 13:30:00,63.73,63.77,63.72,63.75,21904.0,47.2811,47.3108,47.2737,47.2959,21904.0
2016-12-12 13:40:00,63.76,63.8,63.74,63.77,29393.0,47.3034,47.333,47.2885,47.3108,29393.0
2016-12-12 13:50:00,63.77,63.81,63.75,63.75,22636.0,47.3108,47.3405,47.2959,47.2959,22636.0
2016-12-12 14:00:00,63.76,63.85,63.75,63.8,35586.0,47.3034,47.3701,47.2959,47.333,35586.0
2016-12-12 14:10:00,63.8,63.84,63.76,63.82,22990.0,47.333,47.3627,47.3034,47.3479,22990.0
2016-12-12 14:20:00,63.82,63.85,63.78,63.81,44613.0,47.3479,47.3701,47.3182,47.3405,44613.0
2016-12-12 14:30:00,63.81,63.81,63.7,63.71,29970.0,47.3405,47.3405,47.2588,47.2663,29970.0
2016-12-12 14:40:00,63.72,63.74,63.66,63.71,36199.0,47.2737,47.2885,47.2292,47.2663,36199.0
2016-12-12 14:50:00,63.7,63.75,63.69,63.75,28499.0,47.2588,47.2959,47.2514,47.2959,28499.0
2016-12-12 15:00:00,63.74,63.82,63.7,63.81,37996.0,47.2885,47.3479,47.2588,47.3405,37996.0
2016-12-12 15:10:00,63.82,63.83,63.77,63.78,35125.0,47.3479,47.3553,47.3108,47.3182,35125.0
2016-12-12 15:20:00,63.79,63.85,63.78,63.8,43025.0,47.3256,47.3701,47.3182,47.333,43025.0
2016-12-12 15:30:00,63.8,63.82,63.74,63.81,66499.0,47.333,47.3479,47.2885,47.3405,66499.0
2016-12-12 15:40:00,63.81,63.9,63.79,63.88,64958.0,47.3405,47.4072,47.3256,47.3924,64958.0
2016-12-12 15:50:00,63.88,63.92,63.85,63.88,124657.0,47.3924,47.4221,47.3701,47.3924,124657.0
2016-12-13 09:30:00,63.85,64.0,63.75,63.89,149674.0,47.3701,47.4814,47.2959,47.3998,149674.0
2016-12-13 09:40:00,63.9,63.94,63.82,63.91,54226.0,47.4072,47.4369,47.3479,47.4146,54226.0
2016-12-13 09:50:00,63.92,64.02,63.9,63.99,46946.0,47.4221,47.4963,47.4072,47.474,46946.0
2016-12-13 10:00:00,63.97,64.03,63.93,63.98,42426.0,47.4592,47.5037,47.4295,47.4666,42426.0
2016-12-13 10:10:00,63.98,63.98,63.86,63.87,43311.0,47.4666,47.4666,47.3776,47.385,43311.0
2016-12-13 10:20:00,63.88,63.88,63.77,63.78,27627.0,47.3924,47.3924,47.3108,47.3182,27627.0
2016-12-13 10:30:00,63.79,63.85,63.76,63.79,58942.0,47.3256,47.3701,47.3034,47.3256,58942.0
2016-12-13 10:40:00,63.8,63.83,63.71,63.81,48687.0,47.333,47.3553,47.2663,47.3405,48687.0
2016-12-13 10:50:00,63.81,63.86,63.71,63.71,75121.0,47.3405,47.3776,47.2663,47.2663,75121.0
2016-12-13 11:00:00,63.71,63.76,63.62,63.67,92192.0,47.2663,47.3034,47.1995,47.2366,92192.0
2016-12-13 11:10:00,63.66,63.68,63.5,63.51,81088.0,47.2292,47.244,47.1105,47.1179,81088.0
2016-12-13 11:20:00,63.53,63.62,63.51,63.54,123863.0,47.1327,47.1995,47.1179,47.1401,123863.0
2016-12-13 11:30:00,63.54,63.66,63.5,63.64,57648.0,47.1401,47.2292,47.1105,47.2143,57648.0
2016-12-13 11:40:00,63.65,63.65,63.58,63.59,39560.0,47.2218,47.2218,47.1698,47.1772,39560.0
2016-12-13 11:50:00,63.6,63.65,63.56,63.63,40617.0,47.1847,47.2218,47.155,47.2069,40617.0
2016-12-13 12:00:00,63.63,63.65,63.57,63.62,40766.0,47.2069,47.2218,47.1624,47.1995,40766.0
2016-12-13 12:10:00,63.62,63.62,63.48,63.49,33072.0,47.1995,47.1995,47.0956,47.1031,33072.0
2016-12-13 12:20:00,63.48,63.53,63.47,63.5,32372.0,47.0956,47.1327,47.0882,47.1105,32372.0
2016-12-13 12:30:00,63.5,63.57,63.49,63.55,31187.0,47.1105,47.1624,47.1031,47.1476,31187.0
2016-12-13 12:40:00,63.55,63.57,63.51,63.56,25995.0,47.1476,47.1624,47.1179,47.155,25995.0
2016-12-13 12:50:00,63.56,63.59,63.54,63.54,30107.0,47.155,47.1772,47.1401,47.1401,30107.0
2016-12-13 13:00:00,63.54,63.64,63.53,63.57,36604.0,47.1401,47.2143,47.1327,47.1624,36604.0
2016-12-13 13:10:00,63.57,63.61,63.53,63.6,48231.0,47.1624,47.1921,47.1327,47.1847,48231.0
2016-12-13 13:20:00,63.6,63.66,63.6,63.65,51131.0,47.1847,47.2292,47.1847,47.2218,51131.0
2016-12-13 13:30:00,63.64,63.71,63.63,63.71,91471.0,47.2143,47.2663,47.2069,47.2663,91471.0
2016-12-13 13:40:00,63.72,63.75,63.65,63.65,48240.0,47.2737,47.2959,47.2218,47.2218,48240.0
2016-12-13 13:50:00,63.66,63.72,63.62,63.7,26872.0,47.2292,47.2737,47.1995,47.2588,26872.0
2016-12-13 14:00:00,63.7,63.73,63.66,63.7,50060.0,47.2588,47.2811,47.2292,47.2588,50060.0
2016-12-13 14:10:00,63.7,63.7,63.62,63.64,40261.0,47.2588,47.2588,47.1995,47.2143,40261.0
2016-12-13 14:20:00,63.63,63.69,63.6,63.61,24866.0,47.2069,47.2514,47.1847,47.1921,24866.0
2016-12-13 14:30:00,63.61,63.7,63.6,63.7,27895.0,47.1921,47.2588,47.1847,47.2588,27895.0
2016-12-13 14:40:00,63.7,63.75,63.69,63.73,39730.0,47.2588,47.2959,47.2514,47.2811,39730.0
2016-12-13 14:50:00,63.73,63.74,63.67,63.67,33479.0,47.2811,47.2885,47.2366,47.2366,33479.0
2016-12-13 15:00:00,63.67,63.77,63.67,63.76,46548.0,47.2366,47.3108,47.2366,47.3034,46548.0
2016-12-13 15:10:00,63.76,63.77,63.7,63.77,43862.0,47.3034,47.3108,47.2588,47.3108,43862.0
2016-12-13 15:20:00,63.77,63.82,63.76,63.82,60387.0,47.3108,47.3479,47.3034,47.3479,60387.0
2016-12-13 15:30:00,63.8,63.86,63.79,63.84,63536.0,47.333,47.3776,47.3256,47.3627,63536.0
2016-12-13 15:40:00,63.84,63.87,63.77,63.79,93601.0,47.3627,47.385,47.3108,47.3256,93601.0
2016-12-13 15:50:00,63.79,63.79,63.72,63.76,192111.0,47.3256,47.3256,47.2737,47.3034,192111.0
2016-12-14 09:30:00,63.9,64.06,63.74,64.03,90479.0,47.4072,47.5259,47.2885,47.5037,90479.0
2016-12-14 09:40:00,64.03,64.04,63.83,63.85,29443.0,47.5037,47.5111,47.3553,47.3701,29443.0
2016-12-14 09:50:00,63.87,63.94,63.8,63.93,32947.0,47.385,47.4369,47.333,47.4295,32947.0
2016-12-14 10:00:00,63.92,63.94,63.73,63.76,40497.0,47.4221,47.4369,47.2811,47.3034,40497.0
2016-12-14 10:10:00,63.76,63.78,63.65,63.65,45984.0,47.3034,47.3182,47.2218,47.2218,45984.0
2016-12-14 10:20:00,63.65,63.66,63.53,63.65,40662.0,47.2218,47.2292,47.1327,47.2218,40662.0
2016-12-14 10:30:00,63.65,63.69,63.62,63.66,25871.0,47.2218,47.2514,47.1995,47.2292,25871.0
2016-12-14 10:40:00,63.67,63.73,63.6,63.73,31169.0,47.2366,47.2811,47.1847,47.2811,31169.0
2016-12-14 10:50:00,63.73,63.74,63.63,63.7,41183.0,47.2811,47.2885,47.2069,47.2588,41183.0
2016-12-14 11:00:00,63.68,63.69,63.56,63.59,25263.0,47.244,47.2514,47.155,47.1772,25263.0
2016-12-14 11:10:00,63.59,63.61,63.5,63.59,25905.0,47.1772,47.1921,47.1105,47.1772,25905.0
2016-12-14 11:20:00,63.58,63.63,63.56,63.63,28154.0,47.1698,47.2069,47.155,47.2069,28154.0
2016-12-14 11:30:00,63.63,63.66,63.59,63.65,33247.0,47.2069,47.2292,47.1772,47.2218,33247.0
2016-12-14 11:40:00,63.65,63.66,63.59,63.61,39554.0,47.2218,47.2292,47.1772,47.1921,39554.0
2016-12-14 11:50:00,63.61,63.65,63.59,63.61,26051.0,47.1921,47.2218,47.1772,47.1921,26051.0
2016-12-14 12:00:00,63.62,63.64,63.57,63.63,30740.0,47.1995,47.2143,47.1624,47.2069,30740.0
2016-12-14 12:10:00,63.63,63.64,63.59,63.63,21804.0,47.2069,47.2143,47.1772,47.2069,21804.0
2016-12-14 12:20:00,63.63,63.69,63.63,63.69,25416.0,47.2069,47.2514,47.2069,47.2514,25416.0
2016-12-14 12:30:00,63.69,63.74,63.68,63.72,23290.0,47.2514,47.2885,47.244,47.2737,23290.0
2016-12-14 12:40:00,63.73,63.75,63.71,63.75,20029.0,47.2811,47.2959,47.2663,47.2959,20029.0
2016-12-14 12:50:00,63.73,63.75,63.69,63.72,27952.0,47.2811,47.2959,47.2514,47.2737,27952.0
2016-12-14 13:00:00,63.73,63.75,63.7,63.73,30277.0,47.2811,47.2959,47.2588,47.2811,30277.0
2016-12-14 13:10:00,63.72,63.73,63.7,63.72,30045.0,47.2737,47.2811,47.2588,47.2737,30045.0
2016-12-14 13:20:00,63.73,63.73,63.67,63.68,28335.0,47.2811,47.2811,47.2366,47.244,28335.0
2016-12-14 13:30:00,63.69,63.7,63.66,63.66,19877.0,47.2514,47.2588,47.2292,47.2292,19877.0
2016-12-14 13:40:00,63.66,63.69,63.65,63.65,23967.0,47.2292,47.2514,47.2218,47.2218,23967.0
2016-12-14 13:50:00,63.65,63.66,63.44,63.45,87922.0,47.2218,47.2292,47.066,47.0734,87922.0
2016-12-14 14:00:00,63.45,63.48,63.19,63.26,61605.0,47.0734,47.0956,46.8805,46.9324,61605.0
2016-12-14 14:10:00,63.25,63.28,63.01,63.1,72745.0,46.925,46.9473,46.7469,46.8137,72745.0
2016-12-14 14:20:00,63.12,63.17,62.94,62.99,43445.0,46.8285,46.8656,46.695,46.7321,43445.0
2016-12-14 14:30:00,63.0,63.16,62.99,63.15,48856.0,46.7395,46.8582,46.7321,46.8508,48856.0
2016-12-14 14:40:00,63.16,63.26,63.14,63.22,47934.0,46.8582,46.9324,46.8434,46.9027,47934.0
2016-12-14 14:50:00,63.22,63.25,63.03,63.03,53325.0,46.9027,46.925,46.7618,46.7618,53325.0
2016-12-14 15:00:00,63.03,63.1,62.86,62.86,65545.0,46.7618,46.8137,46.6357,46.6357,65545.0
2016-12-14 15:10:00,62.85,62.91,62.67,62.76,104305.0,46.6282,46.6728,46.4947,46.5615,104305.0
2016-12-14 15:20:00,62.76,62.85,62.76,62.81,76676.0,46.5615,46.6282,46.5615,46.5986,76676.0
2016-12-14 15:30:00,62.82,63.13,62.8,63.1,83100.0,46.606,46.836,46.5911,46.8137,83100.0
2016-12-14 15:40:00,63.11,63.12,62.87,62.88,93209.0,46.8211,46.8285,46.6431,46.6505,93209.0
2016-12-14 15:50:00,62.87,62.9,62.74,62.87,251240.0,46.6431,46.6653,46.5466,46.6431,251240.0
2016-12-15 09:30:00,62.0,62.68,61.92,62.42,228293.0,45.9976,46.5021,45.9383,46.3092,228293.0
2016-12-15 09:40:00,62.43,62.45,62.17,62.29,104281.0,46.3166,46.3315,46.1237,46.2128,104281.0
2016-12-15 09:50:00,62.3,62.55,62.26,62.55,50821.0,46.2202,46.4057,46.1905,46.4057,50821.0
2016-12-15 10:00:00,62.57,62.68,62.48,62.61,79251.0,46.4205,46.5021,46.3537,46.4502,79251.0
2016-12-15 10:10:00,62.6,62.77,62.58,62.7,66730.0,46.4428,46.5689,46.4279,46.517,66730.0
2016-12-15 10:20:00,62.7,62.74,62.64,62.67,60606.0,46.517,46.5466,46.4724,46.4947,60606.0
2016-12-15 10:30:00,62.67,62.85,62.63,62.8,73084.0,46.4947,46.6282,46.465,46.5911,73084.0
2016-12-15 10:40:00,62.8,62.84,62.72,62.8,71063.0,46.5911,46.6208,46.5318,46.5911,71063.0
2016-12-15 10:50:00,62.79,62.92,62.77,62.86,45051.0,46.5837,46.6802,46.5689,46.6357,45051.0
2016-12-15 11:00:00,62.88,62.97,62.84,62.92,34337.0,46.6505,46.7173,46.6208,46.6802,34337.0
2016-12-15 11:10:00,62.92,62.96,62.88,62.9,39348.0,46.6802,46.7098,46.6505,46.6653,39348.0
2016-12-15 11:20:00,62.9,62.95,62.78,62.78,38935.0,46.6653,46.7024,46.5763,46.5763,38935.0
2016-12-15 11:30:00,62.77,62.79,62.68,62.7,33811.0,46.5689,46.5837,46.5021,46.517,33811.0
2016-12-15 11:40:00,62.7,62.72,62.64,62.68,39820.0,46.517,46.5318,46.4724,46.5021,39820.0
2016-12-15 11:50:00,62.69,62.8,62.66,62.8,64623.0,46.5095,46.5911,46.4873,46.5911,64623.0
2016-12-15 12:00:00,62.81,62.83,62.73,62.8,41101.0,46.5986,46.6134,46.5392,46.5911,41101.0
2016-12-15 12:10:00,62.79,62.82,62.68,62.71,52450.0,46.5837,46.606,46.5021,46.5244,52450.0
2016-12-15 12:20:00,62.71,62.72,62.65,62.69,137134.0,46.5244,46.5318,46.4799,46.5095,137134.0
2016-12-15 12:30:00,62.69,62.73,62.68,62.69,28625.0,46.5095,46.5392,46.5021,46.5095,28625.0
2016-12-15 12:40:00,62.68,62.75,62.68,62.75,25123.0,46.5021,46.554,46.5021,46.554,25123.0
2016-12-15 12:50:00,62.74,62.76,62.67,62.71,44292.0,46.5466,46.5615,46.4947,46.5244,44292.0
2016-12-15 13:00:00,62.71,62.81,62.71,62.79,32139.0,46.5244,46.5986,46.5244,46.5837,32139.0
2016-12-15 13:10:00,62.79,62.8,62.7,62.74,24127.0,46.5837,46.5911,46.517,46.5466,24127.0
2016-12-15 13:20:00,62.74,62.75,62.68,62.69,19785.0,46.5466,46.554,46.5021,46.5095,19785.0
2016-12-15 13:30:00,62.69,62.74,62.64,62.65,33520.0,46.5095,46.5466,46.4724,46.4799,33520.0
2016-12-15 13:40:00,62.64,62.69,62.63,62.64,69125.0,46.4724,46.5095,46.465,46.4724,69125.0
2016-12-15 13:50:00,62.65,62.67,62.55,62.6,75425.0,46.4799,46.4947,46.4057,46.4428,75425.0
2016-12-15 14:00:00,62.59,62.79,62.57,62.77,53801.0,46.4353,46.5837,46.4205,46.5689,53801.0
2016-12-15 14:10:00,62.76,62.88,62.76,62.87,52324.0,46.5615,46.6505,46.5615,46.6431,52324.0
2016-12-15 14:20:00,62.86,62.87,62.78,62.82,49408.0,46.6357,46.6431,46.5763,46.606,49408.0
2016-12-15 14:30:00,62.81,62.87,62.8,62.83,27084.0,46.5986,46.6431,46.5911,46.6134,27084.0
2016-12-15 14:40:00,62.84,62.87,62.78,62.8,43272.0,46.6208,46.6431,46.5763,46.5911,43272.0
2016-12-15 14:50:00,62.8,62.84,62.75,62.77,23806.0,46.5911,46.6208,46.554,46.5689,23806.0
2016-12-15 15:00:00,62.77,62.81,62.72,62.77,40056.0,46.5689,46.5986,46.5318,46.5689,40056.0
2016-12-15 15:10:00,62.78,62.81,62.75,62.8,61286.0,46.5763,46.5986,46.554,46.5911,61286.0
2016-12-15 15:20:00,62.8,62.81,62.75,62.76,45342.0,46.5911,46.5986,46.554,46.5615,45342.0
2016-12-15 15:30:00,62.76,62.83,62.75,62.83,84163.0,46.5615,46.6134,46.554,46.6134,84163.0
2016-12-15 15:40:00,62.83,62.88,62.79,62.82,97799.0,46.6134,46.6505,46.5837,46.606,97799.0
2016-12-15 15:50:00,62.82,62.85,62.79,62.82,158779.0,46.606,46.6282,46.5837,46.606,158779.0
2016-12-16 09:30:00,62.88,63.67,62.88,63.66,487328.0,46.6505,47.2366,46.6505,47.2292,487328.0
2016-12-16 09:40:00,63.61,63.61,63.02,63.09,70854.0,47.1921,47.1921,46.7544,46.8063,70854.0
2016-12-16 09:50:00,63.09,63.22,63.08,63.1,72369.0,46.8063,46.9027,46.7989,46.8137,72369.0
2016-12-16 10:00:00,63.08,63.22,63.07,63.2,37387.0,46.7989,46.9027,46.7915,46.8879,37387.0
2016-12-16 10:10:00,63.19,63.22,63.13,63.16,33393.0,46.8805,46.9027,46.836,46.8582,33393.0
2016-12-16 10:20:00,63.15,63.27,63.14,63.22,39409.0,46.8508,46.9398,46.8434,46.9027,39409.0
2016-12-16 10:30:00,63.22,63.25,63.16,63.25,32356.0,46.9027,46.925,46.8582,46.925,32356.0
2016-12-16 10:40:00,63.24,63.29,63.19,63.22,37381.0,46.9176,46.9547,46.8805,46.9027,37381.0
2016-12-16 10:50:00,63.21,63.29,63.17,63.28,36058.0,46.8953,46.9547,46.8656,46.9473,36058.0
2016-12-16 11:00:00,63.29,63.29,63.12,63.16,45359.0,46.9547,46.9547,46.8285,46.8582,45359.0
2016-12-16 11:10:00,63.16,63.29,63.16,63.26,28977.0,46.8582,46.9547,46.8582,46.9324,28977.0
2016-12-16 11:20:00,63.25,63.35,63.15,63.35,43706.0,46.925,46.9992,46.8508,46.9992,43706.0
2016-12-16 11:30:00,63.35,63.46,63.35,63.41,25861.0,46.9992,47.0808,46.9992,47.0437,25861.0
2016-12-16 11:40:00,63.4,63.47,63.39,63.46,29088.0,47.0363,47.0882,47.0289,47.0808,29088.0
2016-12-16 11:50:00,63.46,63.46,63.36,63.37,35449.0,47.0808,47.0808,47.0066,47.014,35449.0
2016-12-16 12:00:00,63.37,63.41,63.34,63.38,41543.0,47.014,47.0437,46.9918,47.0214,41543.0
2016-12-16 12:10:00,63.37,63.45,63.36,63.37,46584.0,47.014,47.0734,47.0066,47.014,46584.0
2016-12-16 12:20:00,63.36,63.45,63.34,63.41,36821.0,47.0066,47.0734,46.9918,47.0437,36821.0
2016-12-16 12:30:00,63.42,63.52,63.41,63.49,30987.0,47.0511,47.1253,47.0437,47.1031,30987.0
2016-12-16 12:40:00,63.48,63.52,63.42,63.47,47294.0,47.0956,47.1253,47.0511,47.0882,47294.0
2016-12-16 12:50:00,63.47,63.49,63.4,63.42,40474.0,47.0882,47.1031,47.0363,47.0511,40474.0
2016-12-16 13:00:00,63.43,63.46,63.39,63.45,39286.0,47.0585,47.0808,47.0289,47.0734,39286.0
2016-12-16 13:10:00,63.44,63.45,63.36,63.41,28864.0,47.066,47.0734,47.0066,47.0437,28864.0
2016-12-16 13:20:00,63.41,63.42,63.37,63.38,36293.0,47.0437,47.0511,47.014,47.0214,36293.0
2016-12-16 13:30:00,63.39,63.47,63.39,63.46,29013.0,47.0289,47.0882,47.0289,47.0808,29013.0
2016-12-16 13:40:00,63.47,63.48,63.37,63.4,58722.0,47.0882,47.0956,47.014,47.0363,58722.0
2016-12-16 13:50:00,63.4,63.43,63.38,63.39,25089.0,47.0363,47.0585,47.0214,47.0289,25089.0
2016-12-16 14:00:00,63.38,63.4,63.32,63.37,60060.0,47.0214,47.0363,46.9769,47.014,60060.0
2016-12-16 14:10:00,63.37,63.38,63.3,63.35,53461.0,47.014,47.0214,46.9621,46.9992,53461.0
2016-12-16 14:20:00,63.34,63.37,63.32,63.32,67688.0,46.9918,47.014,46.9769,46.9769,67688.0
2016-12-16 14:30:00,63.32,63.34,63.29,63.31,32333.0,46.9769,46.9918,46.9547,46.9695,32333.0
2016-12-16 14:40:00,63.31,63.37,63.3,63.31,72578.0,46.9695,47.014,46.9621,46.9695,72578.0
2016-12-16 14:50:00,63.3,63.34,63.24,63.28,41520.0,46.9621,46.9918,46.9176,46.9473,41520.0
2016-12-16 15:00:00,63.28,63.34,63.22,63.23,44479.0,46.9473,46.9918,46.9027,46.9102,44479.0
2016-12-16 15:10:00,63.23,63.23,63.18,63.19,35986.0,46.9102,46.9102,46.8731,46.8805,35986.0
2016-12-16 15:20:00,63.2,63.25,63.18,63.23,46436.0,46.8879,46.925,46.8731,46.9102,46436.0
2016-12-16 15:30:00,63.23,63.3,63.22,63.26,65496.0,46.9102,46.9621,46.9027,46.9324,65496.0
2016-12-16 15:40:00,63.26,63.43,63.22,63.42,134735.0,46.9324,47.0585,46.9027,47.0511,134735.0
2016-12-16 15:50:00,63.42,63.5,63.38,63.5,309210.0,47.0511,47.1105,47.0214,47.1105,309210.0
2016-12-19 09:30:00,63.74,63.74,63.28,63.44,72087.0,47.2885,47.2885,46.9473,47.066,72087.0
2016-12-19 09:40:00,63.43,63.69,63.4,63.64,40712.0,47.0585,47.2514,47.0363,47.2143,40712.0
2016-12-19 09:50:00,63.63,63.65,63.47,63.52,36850.0,47.2069,47.2218,47.0882,47.1253,36850.0
2016-12-19 10:00:00,63.54,63.6,63.48,63.53,73368.0,47.1401,47.1847,47.0956,47.1327,73368.0
2016-12-19 10:10:00,63.54,63.59,63.5,63.51,55638.0,47.1401,47.1772,47.1105,47.1179,55638.0
2016-12-19 10:20:00,63.51,63.51,63.3,63.31,28443.0,47.1179,47.1179,46.9621,46.9695,28443.0
2016-12-19 10:30:00,63.31,63.39,63.31,63.37,28418.0,46.9695,47.0289,46.9695,47.014,28418.0
2016-12-19 10:40:00,63.39,63.46,63.31,63.31,38025.0,47.0289,47.0808,46.9695,46.9695,38025.0
2016-12-19 10:50:00,63.33,63.36,63.26,63.3,15476.0,46.9843,47.0066,46.9324,46.9621,15476.0
2016-12-19 11:00:00,63.29,63.34,63.24,63.31,25988.0,46.9547,46.9918,46.9176,46.9695,25988.0
2016-12-19 11:10:00,63.31,63.34,63.29,63.34,57909.0,46.9695,46.9918,46.9547,46.9918,57909.0
2016-12-19 11:20:00,63.34,63.37,63.28,63.33,49286.0,46.9918,47.014,46.9473,46.9843,49286.0
2016-12-19 11:30:00,63.35,63.36,63.21,63.22,24535.0,46.9992,47.0066,46.8953,46.9027,24535.0
2016-12-19 11:40:00,63.23,63.24,63.16,63.17,46656.0,46.9102,46.9176,46.8582,46.8656,46656.0
2016-12-19 11:50:00,63.17,63.2,63.14,63.15,73886.0,46.8656,46.8879,46.8434,46.8508,73886.0
2016-12-19 12:00:00,63.16,63.34,63.15,63.32,67181.0,46.8582,46.9918,46.8508,46.9769,67181.0
2016-12-19 12:10:00,63.31,63.32,63.22,63.25,31000.0,46.9695,46.9769,46.9027,46.925,31000.0
2016-12-19 12:20:00,63.25,63.29,63.21,63.26,29476.0,46.925,46.9547,46.8953,46.9324,29476.0
2016-12-19 12:30:00,63.26,63.27,63.23,63.24,26904.0,46.9324,46.9398,46.9102,46.9176,26904.0
2016-12-19 12:40:00,63.23,63.24,63.15,63.17,35098.0,46.9102,46.9176,46.8508,46.8656,35098.0
2016-12-19 12:50:00,63.16,63.16,63.1,63.15,23755.0,46.8582,46.8582,46.8137,46.8508,23755.0
2016-12-19 13:00:00,63.15,63.23,63.14,63.22,35292.0,46.8508,46.9102,46.8434,46.9027,35292.0
2016-12-19 13:10:00,63.22,63.32,63.2,63.3,37450.0,46.9027,46.9769,46.8879,46.9621,37450.0
2016-12-19 13:20:00,63.31,63.41,63.3,63.33,46815.0,46.9695,47.0437,46.9621,46.9843,46815.0
2016-12-19 13:30:00,63.32,63.33,63.17,63.2,44255.0,46.9769,46.9843,46.8656,46.8879,44255.0
2016-12-19 13:40:00,63.2,63.23,63.18,63.22,28169.0,46.8879,46.9102,46.8731,46.9027,28169.0
2016-12-19 13:50:00,63.22,63.22,63.16,63.17,29194.0,46.9027,46.9027,46.8582,46.8656,29194.0
2016-12-19 14:00:00,63.17,63.25,63.16,63.23,41598.0,46.8656,46.925,46.8582,46.9102,41598.0
2016-12-19 14:10:00,63.22,63.25,63.21,63.21,33227.0,46.9027,46.925,46.8953,46.8953,33227.0
2016-12-19 14:20:00,63.21,63.22,63.16,63.17,52415.0,46.8953,46.9027,46.8582,46.8656,52415.0
2016-12-19 14:30:00,63.18,63.24,63.1,63.14,213919.0,46.8731,46.9176,46.8137,46.8434,213919.0
2016-12-19 14:40:00,63.15,63.19,63.08,63.15,63464.0,46.8508,46.8805,46.7989,46.8508,63464.0
2016-12-19 14:50:00,63.15,63.16,63.04,63.05,74554.0,46.8508,46.8582,46.7692,46.7766,74554.0
2016-12-19 15:00:00,63.05,63.09,63.0,63.03,66351.0,46.7766,46.8063,46.7395,46.7618,66351.0
2016-12-19 15:10:00,63.03,63.04,62.92,63.02,81096.0,46.7618,46.7692,46.6802,46.7544,81096.0
2016-12-19 15:20:00,63.03,63.03,62.94,62.98,91408.0,46.7618,46.7618,46.695,46.7247,91408.0
2016-12-19 15:30:00,62.99,62.99,62.94,62.94,90159.0,46.7321,46.7321,46.695,46.695,90159.0
2016-12-19 15:40:00,62.95,62.96,62.91,62.92,142020.0,46.7024,46.7098,46.6728,46.6802,142020.0
2016-12-19 15:50:00,62.92,63.12,62.92,63.07,208478.0,46.6802,46.8285,46.6802,46.7915,208478.0
2016-12-20 09:30:00,61.06,62.19,60.68,61.23,645092.0,45.3002,46.1386,45.0183,45.4264,645092.0
2016-12-20 09:40:00,61.26,61.48,61.06,61.38,312424.0,45.4486,45.6118,45.3002,45.5376,312424.0
2016-12-20 09:50:00,61.41,61.78,61.32,61.58,301593.0,45.5599,45.8344,45.4931,45.686,301593.0
2016-12-20 10:00:00,61.59,61.64,61.14,61.22,255955.0,45.6934,45.7305,45.3596,45.4189,255955.0
2016-12-20 10:10:00,61.2,61.22,60.55,60.56,319139.0,45.4041,45.4189,44.9219,44.9293,319139.0
2016-12-20 10:20:00,60.58,60.78,60.52,60.65,325711.0,44.9441,45.0925,44.8996,44.9961,325711.0
2016-12-20 10:30:00,60.66,60.93,60.63,60.79,188970.0,45.0035,45.2038,44.9812,45.0999,188970.0
2016-12-20 10:40:00,60.82,61.14,60.76,61.09,148199.0,45.1222,45.3596,45.0777,45.3225,148199.0
2016-12-20 10:50:00,61.12,61.39,60.96,61.17,130021.0,45.3448,45.5451,45.2261,45.3818,130021.0
2016-12-20 11:00:00,61.17,61.49,61.17,61.48,100307.0,45.3818,45.6193,45.3818,45.6118,100307.0
2016-12-20 11:10:00,61.47,61.59,61.34,61.37,100065.0,45.6044,45.6934,45.508,45.5302,100065.0
2016-12-20 11:20:00,61.34,61.34,61.08,61.14,114891.0,45.508,45.508,45.3151,45.3596,114891.0
2016-12-20 11:30:00,61.14,61.23,61.01,61.02,105180.0,45.3596,45.4264,45.2631,45.2706,105180.0
2016-12-20 11:40:00,61.03,61.17,61.0,61.14,52708.0,45.278,45.3818,45.2557,45.3596,52708.0
2016-12-20 11:50:00,61.14,61.17,61.05,61.12,82871.0,45.3596,45.3818,45.2928,45.3448,82871.0
2016-12-20 12:00:00,61.11,61.19,61.05,61.17,75340.0,45.3373,45.3967,45.2928,45.3818,75340.0
2016-12-20 12:10:00,61.18,61.19,61.07,61.08,65427.0,45.3893,45.3967,45.3077,45.3151,65427.0
2016-12-20 12:20:00,61.07,61.12,61.01,61.06,47875.0,45.3077,45.3448,45.2631,45.3002,47875.0
2016-12-20 12:30:00,61.05,61.11,60.99,61.01,83291.0,45.2928,45.3373,45.2483,45.2631,83291.0
2016-12-20 12:40:00,61.01,61.04,60.94,61.03,100841.0,45.2631,45.2854,45.2112,45.278,100841.0
2016-12-20 12:50:00,61.02,61.05,60.99,61.01,49743.0,45.2706,45.2928,45.2483,45.2631,49743.0
2016-12-20 13:00:00,61.0,61.02,60.98,61.01,90483.0,45.2557,45.2706,45.2409,45.2631,90483.0
2016-12-20 13:10:00,61.01,61.05,60.86,60.95,120512.0,45.2631,45.2928,45.1519,45.2186,120512.0
2016-12-20 13:20:00,60.95,61.07,60.92,61.06,82862.0,45.2186,45.3077,45.1964,45.3002,82862.0
2016-12-20 13:30:00,61.05,61.16,61.0,61.15,64531.0,45.2928,45.3744,45.2557,45.367,64531.0
2016-12-20 13:40:00,61.15,61.2,61.11,61.15,49229.0,45.367,45.4041,45.3373,45.367,49229.0
2016-12-20 13:50:00,61.14,61.17,61.03,61.16,57489.0,45.3596,45.3818,45.278,45.3744,57489.0
2016-12-20 14:00:00,61.16,61.29,61.09,61.19,117721.0,45.3744,45.4709,45.3225,45.3967,117721.0
2016-12-20 14:10:00,61.17,61.28,61.16,61.23,44793.0,45.3818,45.4635,45.3744,45.4264,44793.0
2016-12-20 14:20:00,61.23,61.25,61.15,61.22,37381.0,45.4264,45.4412,45.367,45.4189,37381.0
2016-12-20 14:30:00,61.23,61.24,61.09,61.15,34671.0,45.4264,45.4338,45.3225,45.367,34671.0
2016-12-20 14:40:00,61.14,61.19,61.12,61.18,38116.0,45.3596,45.3967,45.3448,45.3893,38116.0
2016-12-20 14:50:00,61.19,61.27,61.15,61.27,78218.0,45.3967,45.456,45.367,45.456,78218.0
2016-12-20 15:00:00,61.26,61.31,61.23,61.3,65313.0,45.4486,45.4857,45.4264,45.4783,65313.0
2016-12-20 15:10:00,61.3,61.42,61.26,61.41,83140.0,45.4783,45.5673,45.4486,45.5599,83140.0
2016-12-20 15:20:00,61.41,61.47,61.39,61.47,113069.0,45.5599,45.6044,45.5451,45.6044,113069.0
2016-12-20 15:30:00,61.47,61.52,61.39,61.4,118611.0,45.6044,45.6415,45.5451,45.5525,118611.0
2016-12-20 15:40:00,61.41,61.46,61.33,61.39,157186.0,45.5599,45.597,45.5006,45.5451,157186.0
2016-12-20 15:50:00,61.39,61.46,61.34,61.44,289065.0,45.5451,45.597,45.508,45.5822,289065.0
2016-12-21 09:30:00,61.42,62.22,61.39,62.05,195215.0,45.5673,46.1608,45.5451,46.0347,195215.0
2016-12-21 09:40:00,62.05,62.25,62.0,62.24,193981.0,46.0347,46.1831,45.9976,46.1757,193981.0
2016-12-21 09:50:00,62.24,62.47,62.17,62.46,251841.0,46.1757,46.3463,46.1237,46.3389,251841.0
2016-12-21 10:00:00,62.47,62.66,62.45,62.54,217421.0,46.3463,46.4873,46.3315,46.3982,217421.0
2016-12-21 10:10:00,62.54,62.73,62.53,62.7,148063.0,46.3982,46.5392,46.3908,46.517,148063.0
2016-12-21 10:20:00,62.71,62.84,62.62,62.72,161374.0,46.5244,46.6208,46.4576,46.5318,161374.0
2016-12-21 10:30:00,62.72,62.87,62.67,62.84,115734.0,46.5318,46.6431,46.4947,46.6208,115734.0
2016-12-21 10:40:00,62.85,62.95,62.77,62.78,167218.0,46.6282,46.7024,46.5689,46.5763,167218.0
2016-12-21 10:50:00,62.78,62.82,62.72,62.74,125032.0,46.5763,46.606,46.5318,46.5466,125032.0
2016-12-21 11:00:00,62.74,62.81,62.63,62.7,99561.0,46.5466,46.5986,46.465,46.517,99561.0
2016-12-21 11:10:00,62.7,62.79,62.67,62.67,69324.0,46.517,46.5837,46.4947,46.4947,69324.0
2016-12-21 11:20:00,62.68,62.74,62.68,62.69,59220.0,46.5021,46.5466,46.5021,46.5095,59220.0
2016-12-21 11:30:00,62.69,62.76,62.68,62.74,76055.0,46.5095,46.5615,46.5021,46.5466,76055.0
2016-12-21 11:40:00,62.73,62.74,62.61,62.64,70490.0,46.5392,46.5466,46.4502,46.4724,70490.0
2016-12-21 11:50:00,62.64,62.64,62.57,62.59,50799.0,46.4724,46.4724,46.4205,46.4353,50799.0
2016-12-21 12:00:00,62.59,62.83,62.58,62.82,52435.0,46.4353,46.6134,46.4279,46.606,52435.0
2016-12-21 12:10:00,62.82,62.92,62.81,62.9,38990.0,46.606,46.6802,46.5986,46.6653,38990.0
2016-12-21 12:20:00,62.89,62.9,62.81,62.85,58964.0,46.6579,46.6653,46.5986,46.6282,58964.0
2016-12-21 12:30:00,62.85,62.89,62.84,62.86,28979.0,46.6282,46.6579,46.6208,46.6357,28979.0
2016-12-21 12:40:00,62.85,62.86,62.72,62.74,35843.0,46.6282,46.6357,46.5318,46.5466,35843.0
2016-12-21 12:50:00,62.73,62.78,62.66,62.77,29279.0,46.5392,46.5763,46.4873,46.5689,29279.0
2016-12-21 13:00:00,62.77,62.83,62.72,62.72,44723.0,46.5689,46.6134,46.5318,46.5318,44723.0
2016-12-21 13:10:00,62.72,62.72,62.63,62.64,41536.0,46.5318,46.5318,46.465,46.4724,41536.0
2016-12-21 13:20:00,62.63,62.71,62.61,62.65,25902.0,46.465,46.5244,46.4502,46.4799,25902.0
2016-12-21 13:30:00,62.66,62.71,62.64,62.71,54048.0,46.4873,46.5244,46.4724,46.5244,54048.0
2016-12-21 13:40:00,62.71,62.76,62.68,62.69,49225.0,46.5244,46.5615,46.5021,46.5095,49225.0
2016-12-21 13:50:00,62.68,62.7,62.6,62.63,121047.0,46.5021,46.517,46.4428,46.465,121047.0
2016-12-21 14:00:00,62.63,62.76,62.63,62.76,49592.0,46.465,46.5615,46.465,46.5615,49592.0
2016-12-21 14:10:00,62.76,62.77,62.7,62.71,40591.0,46.5615,46.5689,46.517,46.5244,40591.0
2016-12-21 14:20:00,62.71,62.75,62.66,62.67,50138.0,46.5244,46.554,46.4873,46.4947,50138.0
2016-12-21 14:30:00,62.66,62.71,62.61,62.7,72833.0,46.4873,46.5244,46.4502,46.517,72833.0
2016-12-21 14:40:00,62.71,62.71,62.64,62.65,51404.0,46.5244,46.5244,46.4724,46.4799,51404.0
2016-12-21 14:50:00,62.64,62.67,62.58,62.6,56200.0,46.4724,46.4947,46.4279,46.4428,56200.0
2016-12-21 15:00:00,62.59,62.63,62.53,62.55,56717.0,46.4353,46.465,46.3908,46.4057,56717.0
2016-12-21 15:10:00,62.55,62.59,62.53,62.55,81550.0,46.4057,46.4353,46.3908,46.4057,81550.0
2016-12-21 15:20:00,62.55,62.55,62.45,62.49,66628.0,46.4057,46.4057,46.3315,46.3612,66628.0
2016-12-21 15:30:00,62.48,62.51,62.41,62.43,108684.0,46.3537,46.376,46.3018,46.3166,108684.0
2016-12-21 15:40:00,62.44,62.49,62.36,62.42,179256.0,46.3241,46.3612,46.2647,46.3092,179256.0
2016-12-21 15:50:00,62.42,62.42,62.35,62.39,253163.0,46.3092,46.3092,46.2573,46.287,253163.0
2016-12-22 09:30:00,62.25,62.37,62.1,62.19,118267.0,46.1831,46.2721,46.0718,46.1386,118267.0
2016-12-22 09:40:00,62.19,62.24,62.1,62.13,64736.0,46.1386,46.1757,46.0718,46.0941,64736.0
2016-12-22 09:50:00,62.14,62.21,62.05,62.09,38499.0,46.1015,46.1534,46.0347,46.0644,38499.0
2016-12-22 10:00:00,62.12,62.2,62.02,62.13,44759.0,46.0867,46.146,46.0125,46.0941,44759.0
2016-12-22 10:10:00,62.14,62.21,62.07,62.19,44670.0,46.1015,46.1534,46.0496,46.1386,44670.0
2016-12-22 10:20:00,62.2,62.22,62.12,62.17,66850.0,46.146,46.1608,46.0867,46.1237,66850.0
2016-12-22 10:30:00,62.17,62.21,62.11,62.21,42942.0,46.1237,46.1534,46.0792,46.1534,42942.0
2016-12-22 10:40:00,62.2,62.21,62.11,62.11,74960.0,46.146,46.1534,46.0792,46.0792,74960.0
2016-12-22 10:50:00,62.11,62.14,62.1,62.13,84245.0,46.0792,46.1015,46.0718,46.0941,84245.0
2016-12-22 11:00:00,62.13,62.15,62.11,62.14,82043.0,46.0941,46.1089,46.0792,46.1015,82043.0
2016-12-22 11:10:00,62.14,62.14,62.1,62.13,70049.0,46.1015,46.1015,46.0718,46.0941,70049.0
2016-12-22 11:20:00,62.14,62.34,62.13,62.26,79763.0,46.1015,46.2499,46.0941,46.1905,79763.0
2016-12-22 11:30:00,62.26,62.3,62.22,62.27,55458.0,46.1905,46.2202,46.1608,46.1979,55458.0
2016-12-22 11:40:00,62.27,62.28,62.23,62.27,53322.0,46.1979,46.2054,46.1683,46.1979,53322.0
2016-12-22 11:50:00,62.26,62.3,62.23,62.25,47679.0,46.1905,46.2202,46.1683,46.1831,47679.0
2016-12-22 12:00:00,62.24,62.26,62.23,62.25,32142.0,46.1757,46.1905,46.1683,46.1831,32142.0
2016-12-22 12:10:00,62.24,62.33,62.24,62.33,24410.0,46.1757,46.2425,46.1757,46.2425,24410.0
2016-12-22 12:20:00,62.34,62.39,62.31,62.39,24592.0,46.2499,46.287,46.2276,46.287,24592.0
2016-12-22 12:30:00,62.37,62.4,62.34,62.37,26612.0,46.2721,46.2944,46.2499,46.2721,26612.0
2016-12-22 12:40:00,62.37,62.4,62.34,62.4,48590.0,46.2721,46.2944,46.2499,46.2944,48590.0
2016-12-22 12:50:00,62.4,62.42,62.36,62.37,56736.0,46.2944,46.3092,46.2647,46.2721,56736.0
2016-12-22 13:00:00,62.36,62.39,62.35,62.39,18126.0,46.2647,46.287,46.2573,46.287,18126.0
2016-12-22 13:10:00,62.39,62.41,62.37,62.4,18751.0,46.287,46.3018,46.2721,46.2944,18751.0
2016-12-22 13:20:00,62.41,62.44,62.39,62.39,22878.0,46.3018,46.3241,46.287,46.287,22878.0
2016-12-22 13:30:00,62.39,62.41,62.36,62.4,30049.0,46.287,46.3018,46.2647,46.2944,30049.0
2016-12-22 13:40:00,62.4,62.48,62.39,62.48,44883.0,46.2944,46.3537,46.287,46.3537,44883.0
2016-12-22 13:50:00,62.48,62.52,62.45,62.47,20998.0,46.3537,46.3834,46.3315,46.3463,20998.0
2016-12-22 14:00:00,62.47,62.52,62.45,62.47,35108.0,46.3463,46.3834,46.3315,46.3463,35108.0
2016-12-22 14:10:00,62.47,62.48,62.42,62.44,35153.0,46.3463,46.3537,46.3092,46.3241,35153.0
2016-12-22 14:20:00,62.44,62.48,62.41,62.46,28382.0,46.3241,46.3537,46.3018,46.3389,28382.0
2016-12-22 14:30:00,62.46,62.49,62.45,62.47,29684.0,46.3389,46.3612,46.3315,46.3463,29684.0
2016-12-22 14:40:00,62.47,62.5,62.46,62.47,32879.0,46.3463,46.3686,46.3389,46.3463,32879.0
2016-12-22 14:50:00,62.47,62.5,62.45,62.48,26649.0,46.3463,46.3686,46.3315,46.3537,26649.0
2016-12-22 15:00:00,62.48,62.49,62.4,62.4,46524.0,46.3537,46.3612,46.2944,46.2944,46524.0
2016-12-22 15:10:00,62.4,62.41,62.36,62.37,65751.0,46.2944,46.3018,46.2647,46.2721,65751.0
2016-12-22 15:20:00,62.37,62.41,62.33,62.4,64237.0,46.2721,46.3018,46.2425,46.2944,64237.0
2016-12-22 15:30:00,62.4,62.45,62.36,62.45,52705.0,46.2944,46.3315,46.2647,46.3315,52705.0
2016-12-22 15:40:00,62.45,62.5,62.45,62.47,88073.0,46.3315,46.3686,46.3315,46.3463,88073.0
2016-12-22 15:50:00,62.48,62.5,62.42,62.45,200070.0,46.3537,46.3686,46.3092,46.3315,200070.0
2016-12-23 09:30:00,62.46,62.48,62.28,62.35,59075.0,46.3389,46.3537,46.2054,46.2573,59075.0
2016-12-23 09:40:00,62.36,62.36,62.13,62.17,68485.0,46.2647,46.2647,46.0941,46.1237,68485.0
2016-12-23 09:50:00,62.18,62.34,62.14,62.3,39346.0,46.1312,46.2499,46.1015,46.2202,39346.0
2016-12-23 10:00:00,62.31,62.33,62.2,62.24,26318.0,46.2276,46.2425,46.146,46.1757,26318.0
2016-12-23 10:10:00,62.25,62.25,62.18,62.2,18388.0,46.1831,46.1831,46.1312,46.146,18388.0
2016-12-23 10:20:00,62.21,62.23,62.19,62.2,25489.0,46.1534,46.1683,46.1386,46.146,25489.0
2016-12-23 10:30:00,62.2,62.23,62.19,62.19,25479.0,46.146,46.1683,46.1386,46.1386,25479.0
2016-12-23 10:40:00,62.19,62.21,62.17,62.19,15950.0,46.1386,46.1534,46.1237,46.1386,15950.0
2016-12-23 10:50:00,62.2,62.2,62.17,62.19,18357.0,46.146,46.146,46.1237,46.1386,18357.0
2016-12-23 11:00:00,62.2,62.26,62.2,62.23,41464.0,46.146,46.1905,46.146,46.1683,41464.0
2016-12-23 11:10:00,62.24,62.24,62.1,62.11,24291.0,46.1757,46.1757,46.0718,46.0792,24291.0
2016-12-23 11:20:00,62.11,62.13,62.09,62.12,17122.0,46.0792,46.0941,46.0644,46.0867,17122.0
2016-12-23 11:30:00,62.12,62.15,62.09,62.09,24867.0,46.0867,46.1089,46.0644,46.0644,24867.0
2016-12-23 11:40:00,62.1,62.1,62.08,62.09,19708.0,46.0718,46.0718,46.057,46.0644,19708.0
2016-12-23 11:50:00,62.1,62.1,62.05,62.09,24270.0,46.0718,46.0718,46.0347,46.0644,24270.0
2016-12-23 12:00:00,62.1,62.12,62.1,62.1,16756.0,46.0718,46.0867,46.0718,46.0718,16756.0
2016-12-23 12:10:00,62.1,62.1,62.06,62.07,14831.0,46.0718,46.0718,46.0421,46.0496,14831.0
2016-12-23 12:20:00,62.07,62.08,62.05,62.06,9478.0,46.0496,46.057,46.0347,46.0421,9478.0
2016-12-23 12:30:00,62.06,62.06,62.02,62.02,13112.0,46.0421,46.0421,46.0125,46.0125,13112.0
2016-12-23 12:40:00,62.02,62.02,62.0,62.0,9610.0,46.0125,46.0125,45.9976,45.9976,9610.0
2016-12-23 12:50:00,62.0,62.0,61.95,61.96,24072.0,45.9976,45.9976,45.9605,45.9679,24072.0
2016-12-23 13:00:00,61.96,61.97,61.94,61.97,12947.0,45.9679,45.9754,45.9531,45.9754,12947.0
2016-12-23 13:10:00,61.96,61.97,61.92,61.93,21932.0,45.9679,45.9754,45.9383,45.9457,21932.0
2016-12-23 13:20:00,61.92,61.93,61.87,61.88,15940.0,45.9383,45.9457,45.9012,45.9086,15940.0
2016-12-23 13:30:00,61.88,61.93,61.87,61.9,24668.0,45.9086,45.9457,45.9012,45.9234,24668.0
2016-12-23 13:40:00,61.9,61.92,61.88,61.92,22531.0,45.9234,45.9383,45.9086,45.9383,22531.0
2016-12-23 13:50:00,61.93,61.98,61.92,61.98,14779.0,45.9457,45.9828,45.9383,45.9828,14779.0
2016-12-23 14:00:00,61.98,62.02,61.94,61.95,35718.0,45.9828,46.0125,45.9531,45.9605,35718.0
2016-12-23 14:10:00,61.94,62.01,61.91,61.98,79545.0,45.9531,46.005,45.9309,45.9828,79545.0
2016-12-23 14:20:00,62.0,62.03,61.99,62.02,8695.0,45.9976,46.0199,45.9902,46.0125,8695.0
2016-12-23 14:30:00,62.01,62.05,62.0,62.04,19246.0,46.005,46.0347,45.9976,46.0273,19246.0
2016-12-23 14:40:00,62.05,62.06,62.0,62.05,35601.0,46.0347,46.0421,45.9976,46.0347,35601.0
2016-12-23 14:50:00,62.04,62.07,62.04,62.05,20599.0,46.0273,46.0496,46.0273,46.0347,20599.0
2016-12-23 15:00:00,62.05,62.12,62.04,62.11,26261.0,46.0347,46.0867,46.0273,46.0792,26261.0
2016-12-23 15:10:00,62.12,62.13,62.1,62.13,27550.0,46.0867,46.0941,46.0718,46.0941,27550.0
2016-12-23 15:20:00,62.14,62.17,62.13,62.17,26625.0,46.1015,46.1237,46.0941,46.1237,26625.0
2016-12-23 15:30:00,62.16,62.18,62.11,62.13,29143.0,46.1163,46.1312,46.0792,46.0941,29143.0
2016-12-23 15:40:00,62.13,62.16,62.12,62.12,51618.0,46.0941,46.1163,46.0867,46.0867,51618.0
2016-12-23 15:50:00,62.13,62.18,62.12,62.16,134821.0,46.0941,46.1312,46.0867,46.1163,134821.0
2016-12-27 09:30:00,62.32,62.37,62.24,62.37,129934.0,46.235,46.2721,46.1757,46.2721,129934.0
2016-12-27 09:40:00,62.38,62.44,62.29,62.29,87534.0,46.2795,46.3241,46.2128,46.2128,87534.0
2016-12-27 09:50:00,62.28,62.32,62.21,62.23,51334.0,46.2054,46.235,46.1534,46.1683,51334.0
2016-12-27 10:00:00,62.24,62.26,62.0,62.01,79002.0,46.1757,46.1905,45.9976,46.005,79002.0
2016-12-27 10:10:00,62.0,62.06,61.98,62.02,44608.0,45.9976,46.0421,45.9828,46.0125,44608.0
2016-12-27 10:20:00,62.01,62.05,62.01,62.02,50044.0,46.005,46.0347,46.005,46.0125,50044.0
2016-12-27 10:30:00,62.03,62.09,61.99,62.02,45080.0,46.0199,46.0644,45.9902,46.0125,45080.0
2016-12-27 10:40:00,62.03,62.05,62.0,62.03,54496.0,46.0199,46.0347,45.9976,46.0199,54496.0
2016-12-27 10:50:00,62.02,62.02,61.98,61.98,44450.0,46.0125,46.0125,45.9828,45.9828,44450.0
2016-12-27 11:00:00,62.0,62.02,61.96,61.97,57714.0,45.9976,46.0125,45.9679,45.9754,57714.0
2016-12-27 11:10:00,61.98,62.03,61.98,62.0,52286.0,45.9828,46.0199,45.9828,45.9976,52286.0
2016-12-27 11:20:00,62.0,62.04,61.99,62.02,46150.0,45.9976,46.0273,45.9902,46.0125,46150.0
2016-12-27 11:30:00,62.02,62.06,62.0,62.06,67084.0,46.0125,46.0421,45.9976,46.0421,67084.0
2016-12-27 11:40:00,62.05,62.06,62.02,62.06,40724.0,46.0347,46.0421,46.0125,46.0421,40724.0
2016-12-27 11:50:00,62.05,62.08,62.01,62.05,48616.0,46.0347,46.057,46.005,46.0347,48616.0
2016-12-27 12:00:00,62.05,62.1,62.02,62.1,81092.0,46.0347,46.0718,46.0125,46.0718,81092.0
2016-12-27 12:10:00,62.1,62.14,62.05,62.13,99122.0,46.0718,46.1015,46.0347,46.0941,99122.0
2016-12-27 12:20:00,62.13,62.15,62.11,62.14,28188.0,46.0941,46.1089,46.0792,46.1015,28188.0
2016-12-27 12:30:00,62.14,62.19,62.07,62.1,108442.0,46.1015,46.1386,46.0496,46.0718,108442.0
2016-12-27 12:40:00,62.1,62.12,62.09,62.11,63286.0,46.0718,46.0867,46.0644,46.0792,63286.0
2016-12-27 12:50:00,62.11,62.15,62.11,62.15,42456.0,46.0792,46.1089,46.0792,46.1089,42456.0
2016-12-27 13:00:00,62.15,62.15,62.07,62.12,73758.0,46.1089,46.1089,46.0496,46.0867,73758.0
2016-12-27 13:10:00,62.12,62.15,62.11,62.15,40512.0,46.0867,46.1089,46.0792,46.1089,40512.0
2016-12-27 13:20:00,62.15,62.17,62.13,62.15,37870.0,46.1089,46.1237,46.0941,46.1089,37870.0
2016-12-27 13:30:00,62.16,62.22,62.15,62.2,37732.0,46.1163,46.1608,46.1089,46.146,37732.0
2016-12-27 13:40:00,62.2,62.22,62.17,62.2,34980.0,46.146,46.1608,46.1237,46.146,34980.0
2016-12-27 13:50:00,62.2,62.24,62.19,62.23,31268.0,46.146,46.1757,46.1386,46.1683,31268.0
2016-12-27 14:00:00,62.23,62.23,62.17,62.22,30968.0,46.1683,46.1683,46.1237,46.1608,30968.0
2016-12-27 14:10:00,62.22,62.25,62.19,62.24,59570.0,46.1608,46.1831,46.1386,46.1757,59570.0
2016-12-27 14:20:00,62.23,62.27,62.22,62.27,49172.0,46.1683,46.1979,46.1608,46.1979,49172.0
2016-12-27 14:30:00,62.27,62.29,62.24,62.27,51410.0,46.1979,46.2128,46.1757,46.1979,51410.0
2016-12-27 14:40:00,62.26,62.34,62.25,62.33,53314.0,46.1905,46.2499,46.1831,46.2425,53314.0
2016-12-27 14:50:00,62.34,62.34,62.28,62.3,78826.0,46.2499,46.2499,46.2054,46.2202,78826.0
2016-12-27 15:00:00,62.29,62.33,62.29,62.33,57040.0,46.2128,46.2425,46.2128,46.2425,57040.0
2016-12-27 15:10:00,62.32,62.34,62.29,62.3,81350.0,46.235,46.2499,46.2128,46.2202,81350.0
2016-12-27 15:20:00,62.3,62.31,62.27,62.28,85116.0,46.2202,46.2276,46.1979,46.2054,85116.0
2016-12-27 15:30:00,62.28,62.29,62.24,62.25,79662.0,46.2054,46.2128,46.1757,46.1831,79662.0
2016-12-27 15:40:00,62.24,62.26,62.18,62.19,121972.0,46.1757,46.1905,46.1312,46.1386,121972.0
2016-12-27 15:50:00,62.2,62.22,62.17,62.2,240722.0,46.146,46.1608,46.1237,46.146,240722.0
2016-12-28 09:30:00,62.11,62.3,62.11,62.2,36248.0,46.0792,46.2202,46.0792,46.146,36248.0
2016-12-28 09:40:00,62.22,62.26,61.93,61.96,30834.0,46.1608,46.1905,45.9457,45.9679,30834.0
2016-12-28 09:50:00,61.98,61.98,61.67,61.69,50805.0,45.9828,45.9828,45.7528,45.7676,50805.0
2016-12-28 10:00:00,61.7,61.97,61.68,61.97,45497.0,45.7751,45.9754,45.7602,45.9754,45497.0
2016-12-28 10:10:00,61.97,62.07,61.96,61.98,25761.0,45.9754,46.0496,45.9679,45.9828,25761.0
2016-12-28 10:20:00,61.99,62.12,61.97,62.12,28450.0,45.9902,46.0867,45.9754,46.0867,28450.0
2016-12-28 10:30:00,62.1,62.19,62.07,62.19,36772.0,46.0718,46.1386,46.0496,46.1386,36772.0
2016-12-28 10:40:00,62.2,62.31,62.18,62.31,34236.0,46.146,46.2276,46.1312,46.2276,34236.0
2016-12-28 10:50:00,62.32,62.43,62.31,62.42,43598.0,46.235,46.3166,46.2276,46.3092,43598.0
2016-12-28 11:00:00,62.43,62.43,62.3,62.35,56182.0,46.3166,46.3166,46.2202,46.2573,56182.0
2016-12-28 11:10:00,62.35,62.39,62.3,62.33,31669.0,46.2573,46.287,46.2202,46.2425,31669.0
2016-12-28 11:20:00,62.33,62.4,62.29,62.37,30092.0,46.2425,46.2944,46.2128,46.2721,30092.0
2016-12-28 11:30:00,62.37,62.44,62.36,62.42,28577.0,46.2721,46.3241,46.2647,46.3092,28577.0
2016-12-28 11:40:00,62.42,62.49,62.39,62.48,54296.0,46.3092,46.3612,46.287,46.3537,54296.0
2016-12-28 11:50:00,62.48,62.5,62.38,62.39,28147.0,46.3537,46.3686,46.2795,46.287,28147.0
2016-12-28 12:00:00,62.38,62.38,62.28,62.29,33146.0,46.2795,46.2795,46.2054,46.2128,33146.0
2016-12-28 12:10:00,62.29,62.34,62.26,62.29,23797.0,46.2128,46.2499,46.1905,46.2128,23797.0
2016-12-28 12:20:00,62.28,62.29,62.21,62.22,18580.0,46.2054,46.2128,46.1534,46.1608,18580.0
2016-12-28 12:30:00,62.22,62.24,62.2,62.21,18535.0,46.1608,46.1757,46.146,46.1534,18535.0
2016-12-28 12:40:00,62.2,62.21,62.11,62.16,28670.0,46.146,46.1534,46.0792,46.1163,28670.0
2016-12-28 12:50:00,62.16,62.18,62.14,62.15,20550.0,46.1163,46.1312,46.1015,46.1089,20550.0
2016-12-28 13:00:00,62.16,62.2,62.15,62.16,17960.0,46.1163,46.146,46.1089,46.1163,17960.0
2016-12-28 13:10:00,62.16,62.18,62.15,62.17,9970.0,46.1163,46.1312,46.1089,46.1237,9970.0
2016-12-28 13:20:00,62.18,62.2,62.15,62.15,18425.0,46.1312,46.146,46.1089,46.1089,18425.0
2016-12-28 13:30:00,62.16,62.17,62.13,62.16,13729.0,46.1163,46.1237,46.0941,46.1163,13729.0
2016-12-28 13:40:00,62.16,62.16,62.1,62.1,14521.0,46.1163,46.1163,46.0718,46.0718,14521.0
2016-12-28 13:50:00,62.11,62.13,62.07,62.07,23722.0,46.0792,46.0941,46.0496,46.0496,23722.0
2016-12-28 14:00:00,62.08,62.13,62.07,62.12,25906.0,46.057,46.0941,46.0496,46.0867,25906.0
2016-12-28 14:10:00,62.13,62.13,62.06,62.08,25528.0,46.0941,46.0941,46.0421,46.057,25528.0
2016-12-28 14:20:00,62.08,62.09,62.05,62.09,16386.0,46.057,46.0644,46.0347,46.0644,16386.0
2016-12-28 14:30:00,62.09,62.1,62.07,62.1,26712.0,46.0644,46.0718,46.0496,46.0718,26712.0
2016-12-28 14:40:00,62.11,62.13,62.08,62.11,30796.0,46.0792,46.0941,46.057,46.0792,30796.0
2016-12-28 14:50:00,62.11,62.11,62.06,62.07,20253.0,46.0792,46.0792,46.0421,46.0496,20253.0
2016-12-28 15:00:00,62.06,62.06,62.01,62.01,25989.0,46.0421,46.0421,46.005,46.005,25989.0
2016-12-28 15:10:00,62.01,62.02,61.98,61.98,23006.0,46.005,46.0125,45.9828,45.9828,23006.0
2016-12-28 15:20:00,61.98,61.99,61.92,61.93,16008.0,45.9828,45.9902,45.9383,45.9457,16008.0
2016-12-28 15:30:00,61.92,61.93,61.89,61.89,33014.0,45.9383,45.9457,45.916,45.916,33014.0
2016-12-28 15:40:00,61.89,61.94,61.86,61.93,61923.0,45.916,45.9531,45.8938,45.9457,61923.0
2016-12-28 15:50:00,61.93,61.95,61.86,61.89,107281.0,45.9457,45.9605,45.8938,45.916,107281.0
2016-12-29 09:30:00,61.71,62.11,61.67,62.05,80668.0,45.7825,46.0792,45.7528,46.0347,80668.0
2016-12-29 09:40:00,62.06,62.08,61.92,61.97,22502.0,46.0421,46.057,45.9383,45.9754,22502.0
2016-12-29 09:50:00,61.95,62.1,61.93,61.98,14022.0,45.9605,46.0718,45.9457,45.9828,14022.0
2016-12-29 10:00:00,61.98,62.07,61.84,61.92,36742.0,45.9828,46.0496,45.8789,45.9383,36742.0
2016-12-29 10:10:00,61.92,62.09,61.9,62.08,32815.0,45.9383,46.0644,45.9234,46.057,32815.0
2016-12-29 10:20:00,62.07,62.13,62.04,62.07,21247.0,46.0496,46.0941,46.0273,46.0496,21247.0
2016-12-29 10:30:00,62.07,62.12,62.04,62.09,20947.0,46.0496,46.0867,46.0273,46.0644,20947.0
2016-12-29 10:40:00,62.09,62.15,62.08,62.13,21561.0,46.0644,46.1089,46.057,46.0941,21561.0
2016-12-29 10:50:00,62.14,62.18,62.09,62.17,26559.0,46.1015,46.1312,46.0644,46.1237,26559.0
2016-12-29 11:00:00,62.18,62.19,62.01,62.1,33876.0,46.1312,46.1386,46.005,46.0718,33876.0
2016-12-29 11:10:00,62.09,62.12,62.05,62.09,17806.0,46.0644,46.0867,46.0347,46.0644,17806.0
2016-12-29 11:20:00,62.1,62.24,62.1,62.21,23934.0,46.0718,46.1757,46.0718,46.1534,23934.0
2016-12-29 11:30:00,62.21,62.33,62.2,62.25,20233.0,46.1534,46.2425,46.146,46.1831,20233.0
2016-12-29 11:40:00,62.25,62.29,62.21,62.23,17947.0,46.1831,46.2128,46.1534,46.1683,17947.0
2016-12-29 11:50:00,62.22,62.26,62.17,62.25,21250.0,46.1608,46.1905,46.1237,46.1831,21250.0
2016-12-29 12:00:00,62.26,62.29,62.23,62.24,28128.0,46.1905,46.2128,46.1683,46.1757,28128.0
2016-12-29 12:10:00,62.25,62.33,62.22,62.29,34197.0,46.1831,46.2425,46.1608,46.2128,34197.0
2016-12-29 12:20:00,62.29,62.39,62.28,62.39,21231.0,46.2128,46.287,46.2054,46.287,21231.0
2016-12-29 12:30:00,62.38,62.42,62.35,62.37,41519.0,46.2795,46.3092,46.2573,46.2721,41519.0
2016-12-29 12:40:00,62.36,62.4,62.27,62.31,28145.0,46.2647,46.2944,46.1979,46.2276,28145.0
2016-12-29 12:50:00,62.3,62.31,62.27,62.28,17918.0,46.2202,46.2276,46.1979,46.2054,17918.0
2016-12-29 13:00:00,62.29,62.31,62.28,62.31,11387.0,46.2128,46.2276,46.2054,46.2276,11387.0
2016-12-29 13:10:00,62.31,62.32,62.28,62.29,13767.0,46.2276,46.235,46.2054,46.2128,13767.0
2016-12-29 13:20:00,62.28,62.3,62.26,62.26,14592.0,46.2054,46.2202,46.1905,46.1905,14592.0
2016-12-29 13:30:00,62.26,62.27,62.21,62.22,18494.0,46.1905,46.1979,46.1534,46.1608,18494.0
2016-12-29 13:40:00,62.22,62.25,62.21,62.23,18376.0,46.1608,46.1831,46.1534,46.1683,18376.0
2016-12-29 13:50:00,62.24,62.31,62.23,62.31,16328.0,46.1757,46.2276,46.1683,46.2276,16328.0
2016-12-29 14:00:00,62.3,62.35,62.29,62.31,26055.0,46.2202,46.2573,46.2128,46.2276,26055.0
2016-12-29 14:10:00,62.31,62.36,62.3,62.35,17151.0,46.2276,46.2647,46.2202,46.2573,17151.0
2016-12-29 14:20:00,62.34,62.36,62.3,62.3,13069.0,46.2499,46.2647,46.2202,46.2202,13069.0
2016-12-29 14:30:00,62.31,62.32,62.24,62.26,25459.0,46.2276,46.235,46.1757,46.1905,25459.0
2016-12-29 14:40:00,62.26,62.29,62.21,62.26,28399.0,46.1905,46.2128,46.1534,46.1905,28399.0
2016-12-29 14:50:00,62.27,62.31,62.26,62.3,15745.0,46.1979,46.2276,46.1905,46.2202,15745.0
2016-12-29 15:00:00,62.3,62.32,62.27,62.29,24270.0,46.2202,46.235,46.1979,46.2128,24270.0
2016-12-29 15:10:00,62.28,62.35,62.28,62.32,30046.0,46.2054,46.2573,46.2054,46.235,30046.0
2016-12-29 15:20:00,62.32,62.36,62.31,62.32,28397.0,46.235,46.2647,46.2276,46.235,28397.0
2016-12-29 15:30:00,62.32,62.33,62.27,62.32,58793.0,46.235,46.2425,46.1979,46.235,58793.0
2016-12-29 15:40:00,62.32,62.35,62.31,62.34,58066.0,46.235,46.2573,46.2276,46.2499,58066.0
2016-12-29 15:50:00,62.34,62.37,62.32,62.37,129708.0,46.2499,46.2721,46.235,46.2721,129708.0
2016-12-30 09:30:00,62.37,62.47,62.22,62.23,71982.0,46.2721,46.3463,46.1608,46.1683,71982.0
2016-12-30 09:40:00,62.22,62.27,62.15,62.17,16964.0,46.1608,46.1979,46.1089,46.1237,16964.0
2016-12-30 09:50:00,62.14,62.15,62.07,62.1,18386.0,46.1015,46.1089,46.0496,46.0718,18386.0
2016-12-30 10:00:00,62.09,62.13,61.98,62.13,21351.0,46.0644,46.0941,45.9828,46.0941,21351.0
2016-12-30 10:10:00,62.12,62.14,62.03,62.05,9136.0,46.0867,46.1015,46.0199,46.0347,9136.0
2016-12-30 10:20:00,62.06,62.06,61.93,61.98,26621.0,46.0421,46.0421,45.9457,45.9828,26621.0
2016-12-30 10:30:00,61.97,62.0,61.83,61.84,44901.0,45.9754,45.9976,45.8715,45.8789,44901.0
2016-12-30 10:40:00,61.84,61.86,61.71,61.72,34785.0,45.8789,45.8938,45.7825,45.7899,34785.0
2016-12-30 10:50:00,61.72,61.76,61.64,61.71,37622.0,45.7899,45.8196,45.7305,45.7825,37622.0
2016-12-30 11:00:00,61.71,61.73,61.66,61.7,44193.0,45.7825,45.7973,45.7454,45.7751,44193.0
2016-12-30 11:10:00,61.71,61.73,61.68,61.7,45214.0,45.7825,45.7973,45.7602,45.7751,45214.0
2016-12-30 11:20:00,61.69,61.77,61.69,61.72,37407.0,45.7676,45.827,45.7676,45.7899,37407.0
2016-12-30 11:30:00,61.72,61.76,61.71,61.73,21592.0,45.7899,45.8196,45.7825,45.7973,21592.0
2016-12-30 11:40:00,61.73,61.77,61.73,61.77,11404.0,45.7973,45.827,45.7973,45.827,11404.0
2016-12-30 11:50:00,61.77,61.78,61.73,61.76,20132.0,45.827,45.8344,45.7973,45.8196,20132.0
2016-12-30 12:00:00,61.76,61.77,61.7,61.77,17288.0,45.8196,45.827,45.7751,45.827,17288.0
2016-12-30 12:10:00,61.77,61.79,61.74,61.78,27599.0,45.827,45.8418,45.8047,45.8344,27599.0
2016-12-30 12:20:00,61.77,61.84,61.77,61.82,9201.0,45.827,45.8789,45.827,45.8641,9201.0
2016-12-30 12:30:00,61.82,61.84,61.77,61.78,23323.0,45.8641,45.8789,45.827,45.8344,23323.0
2016-12-30 12:40:00,61.78,61.79,61.76,61.77,14922.0,45.8344,45.8418,45.8196,45.827,14922.0
2016-12-30 12:50:00,61.76,61.76,61.69,61.74,19399.0,45.8196,45.8196,45.7676,45.8047,19399.0
2016-12-30 13:00:00,61.75,61.77,61.71,61.73,16355.0,45.8121,45.827,45.7825,45.7973,16355.0
2016-12-30 13:10:00,61.74,61.81,61.72,61.81,13403.0,45.8047,45.8567,45.7899,45.8567,13403.0
2016-12-30 13:20:00,61.8,61.82,61.78,61.79,15582.0,45.8492,45.8641,45.8344,45.8418,15582.0
2016-12-30 13:30:00,61.79,61.8,61.78,61.78,9458.0,45.8418,45.8492,45.8344,45.8344,9458.0
2016-12-30 13:40:00,61.78,61.78,61.73,61.76,16043.0,45.8344,45.8344,45.7973,45.8196,16043.0
2016-12-30 13:50:00,61.75,61.76,61.71,61.72,18111.0,45.8121,45.8196,45.7825,45.7899,18111.0
2016-12-30 14:00:00,61.72,61.76,61.71,61.76,18824.0,45.7899,45.8196,45.7825,45.8196,18824.0
2016-12-30 14:10:00,61.75,61.78,61.74,61.76,29058.0,45.8121,45.8344,45.8047,45.8196,29058.0
2016-12-30 14:20:00,61.76,61.8,61.76,61.78,22961.0,45.8196,45.8492,45.8196,45.8344,22961.0
2016-12-30 14:30:00,61.77,61.79,61.76,61.78,16838.0,45.827,45.8418,45.8196,45.8344,16838.0
2016-12-30 14:40:00,61.77,61.78,61.71,61.71,30170.0,45.827,45.8344,45.7825,45.7825,30170.0
2016-12-30 14:50:00,61.71,61.71,61.64,61.67,25956.0,45.7825,45.7825,45.7305,45.7528,25956.0
2016-12-30 15:00:00,61.68,61.68,61.64,61.65,20806.0,45.7602,45.7602,45.7305,45.738,20806.0
2016-12-30 15:10:00,61.64,61.73,61.64,61.68,25491.0,45.7305,45.7973,45.7305,45.7602,25491.0
2016-12-30 15:20:00,61.69,61.72,61.67,61.7,34884.0,45.7676,45.7899,45.7528,45.7751,34884.0
2016-12-30 15:30:00,61.7,61.71,61.67,61.68,42337.0,45.7751,45.7825,45.7528,45.7602,42337.0
2016-12-30 15:40:00,61.69,61.7,61.6,61.62,89160.0,45.7676,45.7751,45.7009,45.7157,89160.0
2016-12-30 15:50:00,61.61,61.81,61.58,61.78,255416.0,45.7083,45.8567,45.686,45.8344,255416.0
2017-01-03 09:30:00,62.09,62.24,61.4,61.41,122142.0,46.0644,46.1757,45.5525,45.5599,122142.0
2017-01-03 09:40:00,61.41,61.56,61.37,61.41,47951.0,45.5599,45.6712,45.5302,45.5599,47951.0
2017-01-03 09:50:00,61.4,61.53,61.36,61.51,51124.0,45.5525,45.6489,45.5228,45.6341,51124.0
2017-01-03 10:00:00,61.52,61.85,61.51,61.84,70922.0,45.6415,45.8863,45.6341,45.8789,70922.0
2017-01-03 10:10:00,61.87,61.91,61.77,61.89,54663.0,45.9012,45.9309,45.827,45.916,54663.0
2017-01-03 10:20:00,61.86,61.86,61.73,61.73,99957.0,45.8938,45.8938,45.7973,45.7973,99957.0
2017-01-03 10:30:00,61.74,61.88,61.73,61.82,39172.0,45.8047,45.9086,45.7973,45.8641,39172.0
2017-01-03 10:40:00,61.81,61.98,61.81,61.98,35698.0,45.8567,45.9828,45.8567,45.9828,35698.0
2017-01-03 10:50:00,61.97,62.11,61.97,62.04,127308.0,45.9754,46.0792,45.9754,46.0273,127308.0
2017-01-03 11:00:00,62.02,62.05,61.91,61.93,33019.0,46.0125,46.0347,45.9309,45.9457,33019.0
2017-01-03 11:10:00,61.94,62.01,61.92,62.01,23358.0,45.9531,46.005,45.9383,46.005,23358.0
2017-01-03 11:20:00,62.03,62.14,62.03,62.13,35770.0,46.0199,46.1015,46.0199,46.0941,35770.0
2017-01-03 11:30:00,62.12,62.14,61.99,61.99,36897.0,46.0867,46.1015,45.9902,45.9902,36897.0
2017-01-03 11:40:00,62.0,62.07,61.96,62.05,17995.0,45.9976,46.0496,45.9679,46.0347,17995.0
2017-01-03 11:50:00,62.04,62.05,62.0,62.03,16303.0,46.0273,46.0347,45.9976,46.0199,16303.0
2017-01-03 12:00:00,62.04,62.06,61.98,62.03,29632.0,46.0273,46.0421,45.9828,46.0199,29632.0
2017-01-03 12:10:00,62.03,62.07,62.02,62.05,22679.0,46.0199,46.0496,46.0125,46.0347,22679.0
2017-01-03 12:20:00,62.04,62.05,61.95,61.96,21544.0,46.0273,46.0347,45.9605,45.9679,21544.0
2017-01-03 12:30:00,61.95,61.96,61.87,61.87,21884.0,45.9605,45.9679,45.9012,45.9012,21884.0
2017-01-03 12:40:00,61.86,61.9,61.82,61.89,27962.0,45.8938,45.9234,45.8641,45.916,27962.0
2017-01-03 12:50:00,61.9,61.91,61.86,61.87,13081.0,45.9234,45.9309,45.8938,45.9012,13081.0
2017-01-03 13:00:00,61.87,61.89,61.79,61.81,18702.0,45.9012,45.916,45.8418,45.8567,18702.0
2017-01-03 13:10:00,61.8,61.85,61.78,61.85,20006.0,45.8492,45.8863,45.8344,45.8863,20006.0
2017-01-03 13:20:00,61.84,61.85,61.8,61.81,22537.0,45.8789,45.8863,45.8492,45.8567,22537.0
2017-01-03 13:30:00,61.82,61.82,61.73,61.73,27597.0,45.8641,45.8641,45.7973,45.7973,27597.0
2017-01-03 13:40:00,61.73,61.73,61.69,61.71,28294.0,45.7973,45.7973,45.7676,45.7825,28294.0
2017-01-03 13:50:00,61.72,61.74,61.67,61.67,40422.0,45.7899,45.8047,45.7528,45.7528,40422.0
2017-01-03 14:00:00,61.67,61.79,61.66,61.79,64679.0,45.7528,45.8418,45.7454,45.8418,64679.0
2017-01-03 14:10:00,61.8,61.86,61.8,61.82,31651.0,45.8492,45.8938,45.8492,45.8641,31651.0
2017-01-03 14:20:00,61.83,61.85,61.8,61.8,27136.0,45.8715,45.8863,45.8492,45.8492,27136.0
2017-01-03 14:30:00,61.81,61.83,61.79,61.82,25924.0,45.8567,45.8715,45.8418,45.8641,25924.0
2017-01-03 14:40:00,61.82,61.93,61.82,61.93,47959.0,45.8641,45.9457,45.8641,45.9457,47959.0
2017-01-03 14:50:00,61.93,62.0,61.9,62.0,59299.0,45.9457,45.9976,45.9234,45.9976,59299.0
2017-01-03 15:00:00,62.0,62.05,61.99,62.0,52355.0,45.9976,46.0347,45.9902,45.9976,52355.0
2017-01-03 15:10:00,61.99,61.99,61.93,61.95,36862.0,45.9902,45.9902,45.9457,45.9605,36862.0
2017-01-03 15:20:00,61.95,61.95,61.89,61.92,47604.0,45.9605,45.9605,45.916,45.9383,47604.0
2017-01-03 15:30:00,61.93,61.95,61.88,61.95,83005.0,45.9457,45.9605,45.9086,45.9605,83005.0
2017-01-03 15:40:00,61.95,62.12,61.94,62.12,108722.0,45.9605,46.0867,45.9531,46.0867,108722.0
2017-01-03 15:50:00,62.11,62.13,62.04,62.09,172552.0,46.0792,46.0941,46.0273,46.0644,172552.0
2017-01-04 09:30:00,62.05,62.35,62.05,62.27,68106.0,46.0347,46.2573,46.0347,46.1979,68106.0
2017-01-04 09:40:00,62.27,62.39,62.25,62.37,38947.0,46.1979,46.287,46.1831,46.2721,38947.0
2017-01-04 09:50:00,62.36,62.43,62.34,62.37,48853.0,46.2647,46.3166,46.2499,46.2721,48853.0
2017-01-04 10:00:00,62.37,62.4,62.34,62.37,47157.0,46.2721,46.2944,46.2499,46.2721,47157.0
2017-01-04 10:10:00,62.38,62.51,62.38,62.48,37459.0,46.2795,46.376,46.2795,46.3537,37459.0
2017-01-04 10:20:00,62.48,62.49,62.42,62.44,34195.0,46.3537,46.3612,46.3092,46.3241,34195.0
2017-01-04 10:30:00,62.44,62.48,62.41,62.46,35066.0,46.3241,46.3537,46.3018,46.3389,35066.0
2017-01-04 10:40:00,62.45,62.51,62.43,62.48,35042.0,46.3315,46.376,46.3166,46.3537,35042.0
2017-01-04 10:50:00,62.48,62.49,62.43,62.47,31933.0,46.3537,46.3612,46.3166,46.3463,31933.0
2017-01-04 11:00:00,62.47,62.56,62.47,62.49,25843.0,46.3463,46.4131,46.3463,46.3612,25843.0
2017-01-04 11:10:00,62.48,62.52,62.42,62.42,31942.0,46.3537,46.3834,46.3092,46.3092,31942.0
2017-01-04 11:20:00,62.42,62.52,62.39,62.44,74751.0,46.3092,46.3834,46.287,46.3241,74751.0
2017-01-04 11:30:00,62.44,62.45,62.4,62.4,31387.0,46.3241,46.3315,46.2944,46.2944,31387.0
2017-01-04 11:40:00,62.4,62.41,62.31,62.31,36880.0,46.2944,46.3018,46.2276,46.2276,36880.0
2017-01-04 11:50:00,62.31,62.32,62.25,62.29,44494.0,46.2276,46.235,46.1831,46.2128,44494.0
2017-01-04 12:00:00,62.3,62.31,62.2,62.21,38409.0,46.2202,46.2276,46.146,46.1534,38409.0
2017-01-04 12:10:00,62.22,62.24,62.19,62.2,32502.0,46.1608,46.1757,46.1386,46.146,32502.0
2017-01-04 12:20:00,62.2,62.21,62.13,62.17,31982.0,46.146,46.1534,46.0941,46.1237,31982.0
2017-01-04 12:30:00,62.17,62.18,62.14,62.16,33241.0,46.1237,46.1312,46.1015,46.1163,33241.0
2017-01-04 12:40:00,62.16,62.17,62.09,62.09,42533.0,46.1163,46.1237,46.0644,46.0644,42533.0
2017-01-04 12:50:00,62.09,62.13,62.07,62.08,22568.0,46.0644,46.0941,46.0496,46.057,22568.0
2017-01-04 13:00:00,62.07,62.13,62.02,62.08,32631.0,46.0496,46.0941,46.0125,46.057,32631.0
2017-01-04 13:10:00,62.09,62.11,62.08,62.09,16188.0,46.0644,46.0792,46.057,46.0644,16188.0
2017-01-04 13:20:00,62.08,62.1,62.06,62.07,17611.0,46.057,46.0718,46.0421,46.0496,17611.0
2017-01-04 13:30:00,62.07,62.07,62.0,62.01,25905.0,46.0496,46.0496,45.9976,46.005,25905.0
2017-01-04 13:40:00,62.01,62.01,61.96,61.99,29555.0,46.005,46.005,45.9679,45.9902,29555.0
2017-01-04 13:50:00,62.0,62.02,61.95,62.01,23924.0,45.9976,46.0125,45.9605,46.005,23924.0
2017-01-04 14:00:00,62.01,62.11,62.0,62.11,32127.0,46.005,46.0792,45.9976,46.0792,32127.0
2017-01-04 14:10:00,62.11,62.13,62.09,62.11,27975.0,46.0792,46.0941,46.0644,46.0792,27975.0
2017-01-04 14:20:00,62.12,62.17,62.09,62.1,29464.0,46.0867,46.1237,46.0644,46.0718,29464.0
2017-01-04 14:30:00,62.1,62.11,62.07,62.11,39060.0,46.0718,46.0792,46.0496,46.0792,39060.0
2017-01-04 14:40:00,62.11,62.14,62.07,62.11,46201.0,46.0792,46.1015,46.0496,46.0792,46201.0
2017-01-04 14:50:00,62.11,62.13,62.09,62.12,31352.0,46.0792,46.0941,46.0644,46.0867,31352.0
2017-01-04 15:00:00,62.11,62.16,62.11,62.16,24530.0,46.0792,46.1163,46.0792,46.1163,24530.0
2017-01-04 15:10:00,62.16,62.16,62.11,62.13,52325.0,46.1163,46.1163,46.0792,46.0941,52325.0
2017-01-04 15:20:00,62.12,62.19,62.11,62.17,43116.0,46.0867,46.1386,46.0792,46.1237,43116.0
2017-01-04 15:30:00,62.17,62.19,62.13,62.19,41274.0,46.1237,46.1386,46.0941,46.1386,41274.0
2017-01-04 15:40:00,62.19,62.2,62.1,62.11,89396.0,46.1386,46.146,46.0718,46.0792,89396.0
2017-01-04 15:50:00,62.11,62.14,62.05,62.07,145007.0,46.0792,46.1015,46.0347,46.0496,145007.0
2017-01-05 09:30:00,62.0,62.11,61.71,61.75,123844.0,45.9976,46.0792,45.7825,45.8121,123844.0
2017-01-05 09:40:00,61.8,61.96,61.76,61.91,45473.0,45.8492,45.9679,45.8196,45.9309,45473.0
2017-01-05 09:50:00,61.91,61.93,61.79,61.8,62408.0,45.9309,45.9457,45.8418,45.8492,62408.0
2017-01-05 10:00:00,61.8,61.9,61.8,61.85,40376.0,45.8492,45.9234,45.8492,45.8863,40376.0
2017-01-05 10:10:00,61.85,61.89,61.82,61.87,38559.0,45.8863,45.916,45.8641,45.9012,38559.0
2017-01-05 10:20:00,61.89,61.91,61.82,61.83,45023.0,45.916,45.9309,45.8641,45.8715,45023.0
2017-01-05 10:30:00,61.83,61.92,61.81,61.9,48024.0,45.8715,45.9383,45.8567,45.9234,48024.0
2017-01-05 10:40:00,61.91,62.0,61.91,62.0,54952.0,45.9309,45.9976,45.9309,45.9976,54952.0
2017-01-05 10:50:00,62.0,62.08,61.99,62.08,30242.0,45.9976,46.057,45.9902,46.057,30242.0
2017-01-05 11:00:00,62.08,62.15,62.08,62.12,53769.0,46.057,46.1089,46.057,46.0867,53769.0
2017-01-05 11:10:00,62.12,62.26,62.12,62.25,37101.0,46.0867,46.1905,46.0867,46.1831,37101.0
2017-01-05 11:20:00,62.24,62.37,62.21,62.37,36788.0,46.1757,46.2721,46.1534,46.2721,36788.0
2017-01-05 11:30:00,62.37,62.4,62.36,62.39,37336.0,46.2721,46.2944,46.2647,46.287,37336.0
2017-01-05 11:40:00,62.4,62.47,62.38,62.39,104690.0,46.2944,46.3463,46.2795,46.287,104690.0
2017-01-05 11:50:00,62.39,62.44,62.35,62.37,52755.0,46.287,46.3241,46.2573,46.2721,52755.0
2017-01-05 12:00:00,62.36,62.38,62.3,62.32,54623.0,46.2647,46.2795,46.2202,46.235,54623.0
2017-01-05 12:10:00,62.31,62.31,62.22,62.23,35766.0,46.2276,46.2276,46.1608,46.1683,35766.0
2017-01-05 12:20:00,62.23,62.37,62.22,62.36,43064.0,46.1683,46.2721,46.1608,46.2647,43064.0
2017-01-05 12:30:00,62.35,62.39,62.2,62.23,142898.0,46.2573,46.287,46.146,46.1683,142898.0
2017-01-05 12:40:00,62.23,62.23,62.13,62.16,28236.0,46.1683,46.1683,46.0941,46.1163,28236.0
2017-01-05 12:50:00,62.16,62.22,62.15,62.21,28139.0,46.1163,46.1608,46.1089,46.1534,28139.0
2017-01-05 13:00:00,62.21,62.3,62.2,62.29,35703.0,46.1534,46.2202,46.146,46.2128,35703.0
2017-01-05 13:10:00,62.29,62.31,62.2,62.2,44215.0,46.2128,46.2276,46.146,46.146,44215.0
2017-01-05 13:20:00,62.2,62.2,62.12,62.15,40792.0,46.146,46.146,46.0867,46.1089,40792.0
2017-01-05 13:30:00,62.15,62.25,62.13,62.23,41808.0,46.1089,46.1831,46.0941,46.1683,41808.0
2017-01-05 13:40:00,62.23,62.33,62.22,62.3,24905.0,46.1683,46.2425,46.1608,46.2202,24905.0
2017-01-05 13:50:00,62.3,62.35,62.3,62.33,25161.0,46.2202,46.2573,46.2202,46.2425,25161.0
2017-01-05 14:00:00,62.33,62.35,62.32,62.35,29983.0,46.2425,46.2573,46.235,46.2573,29983.0
2017-01-05 14:10:00,62.35,62.43,62.35,62.4,39885.0,46.2573,46.3166,46.2573,46.2944,39885.0
2017-01-05 14:20:00,62.4,62.41,62.33,62.35,28041.0,46.2944,46.3018,46.2425,46.2573,28041.0
2017-01-05 14:30:00,62.35,62.39,62.34,62.39,39739.0,46.2573,46.287,46.2499,46.287,39739.0
2017-01-05 14:40:00,62.39,62.39,62.3,62.33,44163.0,46.287,46.287,46.2202,46.2425,44163.0
2017-01-05 14:50:00,62.32,62.35,62.3,62.35,46653.0,46.235,46.2573,46.2202,46.2573,46653.0
2017-01-05 15:00:00,62.35,62.36,62.32,62.33,44830.0,46.2573,46.2647,46.235,46.2425,44830.0
2017-01-05 15:10:00,62.33,62.34,62.24,62.25,46708.0,46.2425,46.2499,46.1757,46.1831,46708.0
2017-01-05 15:20:00,62.25,62.29,62.24,62.24,50876.0,46.1831,46.2128,46.1757,46.1757,50876.0
2017-01-05 15:30:00,62.23,62.29,62.23,62.27,73920.0,46.1683,46.2128,46.1683,46.1979,73920.0
2017-01-05 15:40:00,62.27,62.28,62.22,62.23,98667.0,46.1979,46.2054,46.1608,46.1683,98667.0
2017-01-05 15:50:00,62.23,62.27,62.21,62.25,150006.0,46.1683,46.1979,46.1534,46.1831,150006.0
2017-01-06 09:30:00,61.75,61.75,61.36,61.42,75202.0,46.1699,46.1699,45.8783,45.9231,75202.0
2017-01-06 09:40:00,61.41,61.49,61.39,61.46,76332.0,45.9157,45.9755,45.9007,45.9531,76332.0
2017-01-06 09:50:00,61.45,61.53,61.43,61.47,68820.0,45.9456,46.0054,45.9306,45.9605,68820.0
2017-01-06 10:00:00,61.47,61.62,61.44,61.62,62461.0,45.9605,46.0727,45.9381,46.0727,62461.0
2017-01-06 10:10:00,61.6,61.67,61.58,61.65,36603.0,46.0577,46.1101,46.0428,46.0951,36603.0
2017-01-06 10:20:00,61.64,61.72,61.61,61.7,39127.0,46.0876,46.1475,46.0652,46.1325,39127.0
2017-01-06 10:30:00,61.7,61.78,61.68,61.74,196192.0,46.1325,46.1923,46.1175,46.1624,196192.0
2017-01-06 10:40:00,61.75,61.82,61.75,61.79,49128.0,46.1699,46.2222,46.1699,46.1998,49128.0
2017-01-06 10:50:00,61.78,61.79,61.73,61.75,85788.0,46.1923,46.1998,46.1549,46.1699,85788.0
2017-01-06 11:00:00,61.75,61.81,61.75,61.79,31444.0,46.1699,46.2147,46.1699,46.1998,31444.0
2017-01-06 11:10:00,61.79,61.79,61.7,61.7,30691.0,46.1998,46.1998,46.1325,46.1325,30691.0
2017-01-06 11:20:00,61.7,61.72,61.61,61.63,51016.0,46.1325,46.1475,46.0652,46.0802,51016.0
2017-01-06 11:30:00,61.62,61.68,61.61,61.67,30089.0,46.0727,46.1175,46.0652,46.1101,30089.0
2017-01-06 11:40:00,61.67,61.71,61.67,61.69,18219.0,46.1101,46.14,46.1101,46.125,18219.0
2017-01-06 11:50:00,61.7,61.72,61.66,61.68,29909.0,46.1325,46.1475,46.1026,46.1175,29909.0
2017-01-06 12:00:00,61.67,61.69,61.66,61.66,25176.0,46.1101,46.125,46.1026,46.1026,25176.0
2017-01-06 12:10:00,61.67,61.73,61.66,61.73,23030.0,46.1101,46.1549,46.1026,46.1549,23030.0
2017-01-06 12:20:00,61.73,61.73,61.7,61.7,20583.0,46.1549,46.1549,46.1325,46.1325,20583.0
2017-01-06 12:30:00,61.71,61.73,61.69,61.7,25873.0,46.14,46.1549,46.125,46.1325,25873.0
2017-01-06 12:40:00,61.71,61.76,61.69,61.71,25880.0,46.14,46.1774,46.125,46.14,25880.0
2017-01-06 12:50:00,61.71,61.71,61.69,61.69,20146.0,46.14,46.14,46.125,46.125,20146.0
2017-01-06 13:00:00,61.7,61.73,61.69,61.69,32291.0,46.1325,46.1549,46.125,46.125,32291.0
2017-01-06 13:10:00,61.68,61.7,61.67,61.69,21047.0,46.1175,46.1325,46.1101,46.125,21047.0
2017-01-06 13:20:00,61.69,61.7,61.6,61.6,37474.0,46.125,46.1325,46.0577,46.0577,37474.0
2017-01-06 13:30:00,61.6,61.64,61.59,61.64,26056.0,46.0577,46.0876,46.0503,46.0876,26056.0
2017-01-06 13:40:00,61.65,61.69,61.65,61.65,21554.0,46.0951,46.125,46.0951,46.0951,21554.0
2017-01-06 13:50:00,61.65,61.66,61.6,61.6,29692.0,46.0951,46.1026,46.0577,46.0577,29692.0
2017-01-06 14:00:00,61.61,61.65,61.59,61.65,35949.0,46.0652,46.0951,46.0503,46.0951,35949.0
2017-01-06 14:10:00,61.65,61.65,61.61,61.64,25329.0,46.0951,46.0951,46.0652,46.0876,25329.0
2017-01-06 14:20:00,61.64,61.64,61.62,61.64,26434.0,46.0876,46.0876,46.0727,46.0876,26434.0
2017-01-06 14:30:00,61.63,61.65,61.62,61.64,34864.0,46.0802,46.0951,46.0727,46.0876,34864.0
2017-01-06 14:40:00,61.63,61.64,61.59,61.6,22444.0,46.0802,46.0876,46.0503,46.0577,22444.0
2017-01-06 14:50:00,61.6,61.6,61.54,61.55,41213.0,46.0577,46.0577,46.0129,46.0203,41213.0
2017-01-06 15:00:00,61.55,61.55,61.46,61.46,52477.0,46.0203,46.0203,45.9531,45.9531,52477.0
2017-01-06 15:10:00,61.47,61.53,61.46,61.53,41435.0,45.9605,46.0054,45.9531,46.0054,41435.0
2017-01-06 15:20:00,61.53,61.55,61.5,61.5,65542.0,46.0054,46.0203,45.983,45.983,65542.0
2017-01-06 15:30:00,61.51,61.53,61.48,61.53,64228.0,45.9904,46.0054,45.968,46.0054,64228.0
2017-01-06 15:40:00,61.53,61.59,61.52,61.56,77640.0,46.0054,46.0503,45.9979,46.0278,77640.0
2017-01-06 15:50:00,61.57,61.57,61.47,61.48,170308.0,46.0353,46.0353,45.9605,45.968,170308.0
2017-01-09 09:30:00,61.28,61.56,61.25,61.27,79271.0,45.8185,46.0278,45.796,45.811,79271.0
2017-01-09 09:40:00,61.28,61.29,61.13,61.2,60892.0,45.8185,45.8259,45.7063,45.7587,60892.0
2017-01-09 09:50:00,61.2,61.2,60.95,60.97,59439.0,45.7587,45.7587,45.5717,45.5867,59439.0
2017-01-09 10:00:00,60.97,61.05,60.9,60.92,55935.0,45.5867,45.6465,45.5343,45.5493,55935.0
2017-01-09 10:10:00,60.92,60.96,60.87,60.93,39487.0,45.5493,45.5792,45.5119,45.5568,39487.0
2017-01-09 10:20:00,60.93,60.99,60.86,60.94,64639.0,45.5568,45.6016,45.5044,45.5643,64639.0
2017-01-09 10:30:00,60.94,60.98,60.84,60.85,65883.0,45.5643,45.5942,45.4895,45.497,65883.0
2017-01-09 10:40:00,60.85,60.94,60.82,60.88,54520.0,45.497,45.5643,45.4745,45.5194,54520.0
2017-01-09 10:50:00,60.88,60.92,60.83,60.92,44306.0,45.5194,45.5493,45.482,45.5493,44306.0
2017-01-09 11:00:00,60.91,61.0,60.89,60.97,45328.0,45.5418,45.6091,45.5269,45.5867,45328.0
2017-01-09 11:10:00,60.97,60.97,60.83,60.85,51724.0,45.5867,45.5867,45.482,45.497,51724.0
2017-01-09 11:20:00,60.85,60.86,60.79,60.8,48633.0,45.497,45.5044,45.4521,45.4596,48633.0
2017-01-09 11:30:00,60.8,60.8,60.74,60.8,93830.0,45.4596,45.4596,45.4147,45.4596,93830.0
2017-01-09 11:40:00,60.8,60.83,60.77,60.78,35106.0,45.4596,45.482,45.4371,45.4446,35106.0
2017-01-09 11:50:00,60.78,60.86,60.77,60.81,44154.0,45.4446,45.5044,45.4371,45.4671,44154.0
2017-01-09 12:00:00,60.82,60.83,60.79,60.79,33218.0,45.4745,45.482,45.4521,45.4521,33218.0
2017-01-09 12:10:00,60.8,60.81,60.72,60.75,47179.0,45.4596,45.4671,45.3998,45.4222,47179.0
2017-01-09 12:20:00,60.76,60.84,60.75,60.84,26206.0,45.4297,45.4895,45.4222,45.4895,26206.0
2017-01-09 12:30:00,60.83,60.83,60.74,60.77,53873.0,45.482,45.482,45.4147,45.4371,53873.0
2017-01-09 12:40:00,60.77,60.78,60.68,60.72,78568.0,45.4371,45.4446,45.3699,45.3998,78568.0
2017-01-09 12:50:00,60.71,60.81,60.69,60.81,47517.0,45.3923,45.4671,45.3773,45.4671,47517.0
2017-01-09 13:00:00,60.8,60.85,60.79,60.84,41324.0,45.4596,45.497,45.4521,45.4895,41324.0
2017-01-09 13:10:00,60.84,60.88,60.83,60.86,30132.0,45.4895,45.5194,45.482,45.5044,30132.0
2017-01-09 13:20:00,60.86,60.89,60.84,60.88,39107.0,45.5044,45.5269,45.4895,45.5194,39107.0
2017-01-09 13:30:00,60.88,60.88,60.82,60.83,80792.0,45.5194,45.5194,45.4745,45.482,80792.0
2017-01-09 13:40:00,60.83,60.83,60.75,60.76,68825.0,45.482,45.482,45.4222,45.4297,68825.0
2017-01-09 13:50:00,60.77,60.77,60.7,60.7,71130.0,45.4371,45.4371,45.3848,45.3848,71130.0
2017-01-09 14:00:00,60.71,60.71,60.62,60.63,105316.0,45.3923,45.3923,45.325,45.3325,105316.0
2017-01-09 14:10:00,60.63,60.63,60.55,60.59,104237.0,45.3325,45.3325,45.2727,45.3026,104237.0
2017-01-09 14:20:00,60.59,60.72,60.59,60.72,88065.0,45.3026,45.3998,45.3026,45.3998,88065.0
2017-01-09 14:30:00,60.72,60.72,60.63,60.63,72795.0,45.3998,45.3998,45.3325,45.3325,72795.0
2017-01-09 14:40:00,60.64,60.74,60.61,60.74,92329.0,45.3399,45.4147,45.3175,45.4147,92329.0
2017-01-09 14:50:00,60.73,60.77,60.65,60.65,79805.0,45.4072,45.4371,45.3474,45.3474,79805.0
2017-01-09 15:00:00,60.65,60.7,60.58,60.59,86472.0,45.3474,45.3848,45.2951,45.3026,86472.0
2017-01-09 15:10:00,60.59,60.61,60.55,60.57,75866.0,45.3026,45.3175,45.2727,45.2876,75866.0
2017-01-09 15:20:00,60.57,60.58,60.52,60.55,90999.0,45.2876,45.2951,45.2502,45.2727,90999.0
2017-01-09 15:30:00,60.55,60.61,60.54,60.61,119823.0,45.2727,45.3175,45.2652,45.3175,119823.0
2017-01-09 15:40:00,60.61,60.68,60.58,60.59,163367.0,45.3175,45.3699,45.2951,45.3026,163367.0
2017-01-09 15:50:00,60.6,60.63,60.56,60.56,256252.0,45.31,45.3325,45.2801,45.2801,256252.0
2017-01-10 09:30:00,60.6,60.63,60.27,60.45,142715.0,45.31,45.3325,45.0633,45.1979,142715.0
2017-01-10 09:40:00,60.43,60.63,60.4,60.6,54484.0,45.1829,45.3325,45.1605,45.31,54484.0
2017-01-10 09:50:00,60.62,60.62,60.28,60.44,42044.0,45.325,45.325,45.0708,45.1904,42044.0
2017-01-10 10:00:00,60.46,60.6,60.32,60.46,50833.0,45.2054,45.31,45.1007,45.2054,50833.0
2017-01-10 10:10:00,60.45,60.48,60.35,60.38,50491.0,45.1979,45.2203,45.1231,45.1455,50491.0
2017-01-10 10:20:00,60.37,60.57,60.36,60.48,55995.0,45.1381,45.2876,45.1306,45.2203,55995.0
2017-01-10 10:30:00,60.49,60.54,60.34,60.37,84722.0,45.2278,45.2652,45.1156,45.1381,84722.0
2017-01-10 10:40:00,60.36,60.39,60.31,60.38,110137.0,45.1306,45.153,45.0932,45.1455,110137.0
2017-01-10 10:50:00,60.37,60.39,60.28,60.37,65781.0,45.1381,45.153,45.0708,45.1381,65781.0
2017-01-10 11:00:00,60.36,60.46,60.32,60.44,47257.0,45.1306,45.2054,45.1007,45.1904,47257.0
2017-01-10 11:10:00,60.45,60.51,60.39,60.47,35111.0,45.1979,45.2427,45.153,45.2128,35111.0
2017-01-10 11:20:00,60.47,60.51,60.4,60.42,59191.0,45.2128,45.2427,45.1605,45.1755,59191.0
2017-01-10 11:30:00,60.42,60.5,60.4,60.4,40511.0,45.1755,45.2353,45.1605,45.1605,40511.0
2017-01-10 11:40:00,60.41,60.46,60.4,60.43,31182.0,45.168,45.2054,45.1605,45.1829,31182.0
2017-01-10 11:50:00,60.42,60.57,60.42,60.57,89968.0,45.1755,45.2876,45.1755,45.2876,89968.0
2017-01-10 12:00:00,60.57,60.63,60.57,60.59,46811.0,45.2876,45.3325,45.2876,45.3026,46811.0
2017-01-10 12:10:00,60.58,60.69,60.54,60.67,46840.0,45.2951,45.3773,45.2652,45.3624,46840.0
2017-01-10 12:20:00,60.67,60.69,60.62,60.68,33382.0,45.3624,45.3773,45.325,45.3699,33382.0
2017-01-10 12:30:00,60.68,60.72,60.64,60.71,31514.0,45.3699,45.3998,45.3399,45.3923,31514.0
2017-01-10 12:40:00,60.71,60.72,60.6,60.6,27381.0,45.3923,45.3998,45.31,45.31,27381.0
2017-01-10 12:50:00,60.6,60.69,60.6,60.65,30213.0,45.31,45.3773,45.31,45.3474,30213.0
2017-01-10 13:00:00,60.65,60.74,60.64,60.64,28163.0,45.3474,45.4147,45.3399,45.3399,28163.0
2017-01-10 13:10:00,60.64,60.68,60.6,60.68,38947.0,45.3399,45.3699,45.31,45.3699,38947.0
2017-01-10 13:20:00,60.68,60.69,60.61,60.66,29061.0,45.3699,45.3773,45.3175,45.3549,29061.0
2017-01-10 13:30:00,60.66,60.71,60.65,60.7,38244.0,45.3549,45.3923,45.3474,45.3848,38244.0
2017-01-10 13:40:00,60.7,60.7,60.61,60.62,37092.0,45.3848,45.3848,45.3175,45.325,37092.0
2017-01-10 13:50:00,60.62,60.62,60.53,60.55,72949.0,45.325,45.325,45.2577,45.2727,72949.0
2017-01-10 14:00:00,60.55,60.56,60.46,60.49,37610.0,45.2727,45.2801,45.2054,45.2278,37610.0
2017-01-10 14:10:00,60.49,60.5,60.38,60.44,71236.0,45.2278,45.2353,45.1455,45.1904,71236.0
2017-01-10 14:20:00,60.43,60.46,60.36,60.38,28473.0,45.1829,45.2054,45.1306,45.1455,28473.0
2017-01-10 14:30:00,60.38,60.48,60.38,60.45,41549.0,45.1455,45.2203,45.1455,45.1979,41549.0
2017-01-10 14:40:00,60.45,60.48,60.38,60.46,61459.0,45.1979,45.2203,45.1455,45.2054,61459.0
2017-01-10 14:50:00,60.46,60.47,60.41,60.44,43439.0,45.2054,45.2128,45.168,45.1904,43439.0
2017-01-10 15:00:00,60.45,60.45,60.38,60.41,39626.0,45.1979,45.1979,45.1455,45.168,39626.0
2017-01-10 15:10:00,60.41,60.43,60.37,60.41,54968.0,45.168,45.1829,45.1381,45.168,54968.0
2017-01-10 15:20:00,60.42,60.45,60.4,60.41,47910.0,45.1755,45.1979,45.1605,45.168,47910.0
2017-01-10 15:30:00,60.41,60.48,60.41,60.44,77192.0,45.168,45.2203,45.168,45.1904,77192.0
2017-01-10 15:40:00,60.44,60.48,60.43,60.44,142494.0,45.1904,45.2203,45.1829,45.1904,142494.0
2017-01-10 15:50:00,60.44,60.48,60.4,60.44,270406.0,45.1904,45.2203,45.1605,45.1904,270406.0
2017-01-11 09:30:00,60.45,60.82,60.31,60.74,84281.0,45.1979,45.4745,45.0932,45.4147,84281.0
2017-01-11 09:40:00,60.72,60.82,60.47,60.51,35313.0,45.3998,45.4745,45.2128,45.2427,35313.0
2017-01-11 09:50:00,60.54,60.55,60.4,60.46,42272.0,45.2652,45.2727,45.1605,45.2054,42272.0
2017-01-11 10:00:00,60.49,60.61,60.47,60.56,90970.0,45.2278,45.3175,45.2128,45.2801,90970.0
2017-01-11 10:10:00,60.55,60.55,60.41,60.45,200432.0,45.2727,45.2727,45.168,45.1979,200432.0
2017-01-11 10:20:00,60.45,60.58,60.43,60.49,68034.0,45.1979,45.2951,45.1829,45.2278,68034.0
2017-01-11 10:30:00,60.49,60.68,60.45,60.65,50662.0,45.2278,45.3699,45.1979,45.3474,50662.0
2017-01-11 10:40:00,60.63,60.68,60.61,60.62,44599.0,45.3325,45.3699,45.3175,45.325,44599.0
2017-01-11 10:50:00,60.62,60.64,60.54,60.56,35528.0,45.325,45.3399,45.2652,45.2801,35528.0
2017-01-11 11:00:00,60.57,60.65,60.5,60.64,58855.0,45.2876,45.3474,45.2353,45.3399,58855.0
2017-01-11 11:10:00,60.65,60.7,60.62,60.68,33107.0,45.3474,45.3848,45.325,45.3699,33107.0
2017-01-11 11:20:00,60.68,60.73,60.57,60.57,50944.0,45.3699,45.4072,45.2876,45.2876,50944.0
2017-01-11 11:30:00,60.59,60.65,60.51,60.64,41804.0,45.3026,45.3474,45.2427,45.3399,41804.0
2017-01-11 11:40:00,60.64,60.73,60.59,60.72,53212.0,45.3399,45.4072,45.3026,45.3998,53212.0
2017-01-11 11:50:00,60.73,60.82,60.71,60.78,33915.0,45.4072,45.4745,45.3923,45.4446,33915.0
2017-01-11 12:00:00,60.79,60.85,60.78,60.81,58690.0,45.4521,45.497,45.4446,45.4671,58690.0
2017-01-11 12:10:00,60.82,60.87,60.72,60.77,51549.0,45.4745,45.5119,45.3998,45.4371,51549.0
2017-01-11 12:20:00,60.76,60.88,60.73,60.86,49671.0,45.4297,45.5194,45.4072,45.5044,49671.0
2017-01-11 12:30:00,60.86,60.89,60.84,60.87,25969.0,45.5044,45.5269,45.4895,45.5119,25969.0
2017-01-11 12:40:00,60.86,60.87,60.71,60.75,36598.0,45.5044,45.5119,45.3923,45.4222,36598.0
2017-01-11 12:50:00,60.75,60.91,60.75,60.91,48224.0,45.4222,45.5418,45.4222,45.5418,48224.0
2017-01-11 13:00:00,60.91,60.97,60.89,60.89,61229.0,45.5418,45.5867,45.5269,45.5269,61229.0
2017-01-11 13:10:00,60.89,60.89,60.78,60.84,61883.0,45.5269,45.5269,45.4446,45.4895,61883.0
2017-01-11 13:20:00,60.84,60.86,60.76,60.81,63546.0,45.4895,45.5044,45.4297,45.4671,63546.0
2017-01-11 13:30:00,60.8,60.98,60.79,60.93,87456.0,45.4596,45.5942,45.4521,45.5568,87456.0
2017-01-11 13:40:00,60.93,61.0,60.9,60.98,45103.0,45.5568,45.6091,45.5343,45.5942,45103.0
2017-01-11 13:50:00,60.98,61.09,60.97,61.07,60758.0,45.5942,45.6764,45.5867,45.6615,60758.0
2017-01-11 14:00:00,61.07,61.11,61.02,61.03,46355.0,45.6615,45.6914,45.6241,45.6315,46355.0
2017-01-11 14:10:00,61.04,61.09,61.0,61.02,47556.0,45.639,45.6764,45.6091,45.6241,47556.0
2017-01-11 14:20:00,61.02,61.04,60.93,60.96,78286.0,45.6241,45.639,45.5568,45.5792,78286.0
2017-01-11 14:30:00,60.97,61.07,60.97,61.07,142389.0,45.5867,45.6615,45.5867,45.6615,142389.0
2017-01-11 14:40:00,61.08,61.11,61.02,61.04,45003.0,45.6689,45.6914,45.6241,45.639,45003.0
2017-01-11 14:50:00,61.04,61.05,61.0,61.01,47268.0,45.639,45.6465,45.6091,45.6166,47268.0
2017-01-11 15:00:00,61.0,61.05,61.0,61.0,108206.0,45.6091,45.6465,45.6091,45.6091,108206.0
2017-01-11 15:10:00,61.01,61.08,61.0,61.03,71346.0,45.6166,45.6689,45.6091,45.6315,71346.0
2017-01-11 15:20:00,61.04,61.05,60.99,61.0,94571.0,45.639,45.6465,45.6016,45.6091,94571.0
2017-01-11 15:30:00,61.0,61.06,60.95,61.04,83372.0,45.6091,45.654,45.5717,45.639,83372.0
2017-01-11 15:40:00,61.05,61.06,60.98,61.05,109744.0,45.6465,45.654,45.5942,45.6465,109744.0
2017-01-11 15:50:00,61.04,61.05,60.95,60.98,172708.0,45.639,45.6465,45.5717,45.5942,172708.0
2017-01-12 09:30:00,60.92,61.3,60.86,61.2,65259.0,45.5493,45.8334,45.5044,45.7587,65259.0
2017-01-12 09:40:00,61.21,61.64,61.21,61.64,147725.0,45.7661,46.0876,45.7661,46.0876,147725.0
2017-01-12 09:50:00,61.64,61.84,61.63,61.83,72444.0,46.0876,46.2372,46.0802,46.2297,72444.0
2017-01-12 10:00:00,61.83,61.88,61.57,61.68,261343.0,46.2297,46.2671,46.0353,46.1175,261343.0
2017-01-12 10:10:00,61.68,61.68,61.57,61.57,58330.0,46.1175,46.1175,46.0353,46.0353,58330.0
2017-01-12 10:20:00,61.56,61.68,61.53,61.59,75142.0,46.0278,46.1175,46.0054,46.0503,75142.0
2017-01-12 10:30:00,61.58,61.62,61.55,61.61,48861.0,46.0428,46.0727,46.0203,46.0652,48861.0
2017-01-12 10:40:00,61.6,61.66,61.57,61.58,57820.0,46.0577,46.1026,46.0353,46.0428,57820.0
2017-01-12 10:50:00,61.58,61.7,61.57,61.67,75781.0,46.0428,46.1325,46.0353,46.1101,75781.0
2017-01-12 11:00:00,61.67,61.73,61.56,61.6,69268.0,46.1101,46.1549,46.0278,46.0577,69268.0
2017-01-12 11:10:00,61.59,61.6,61.51,61.52,47878.0,46.0503,46.0577,45.9904,45.9979,47878.0
2017-01-12 11:20:00,61.52,61.52,61.42,61.51,33268.0,45.9979,45.9979,45.9231,45.9904,33268.0
2017-01-12 11:30:00,61.51,61.52,61.44,61.47,30685.0,45.9904,45.9979,45.9381,45.9605,30685.0
2017-01-12 11:40:00,61.47,61.47,61.36,61.36,30793.0,45.9605,45.9605,45.8783,45.8783,30793.0
2017-01-12 11:50:00,61.36,61.4,61.34,61.38,25573.0,45.8783,45.9082,45.8633,45.8932,25573.0
2017-01-12 12:00:00,61.38,61.44,61.31,61.33,39020.0,45.8932,45.9381,45.8409,45.8559,39020.0
2017-01-12 12:10:00,61.33,61.41,61.31,61.4,29102.0,45.8559,45.9157,45.8409,45.9082,29102.0
2017-01-12 12:20:00,61.4,61.41,61.3,61.3,47573.0,45.9082,45.9157,45.8334,45.8334,47573.0
2017-01-12 12:30:00,61.31,61.37,61.31,61.33,36166.0,45.8409,45.8858,45.8409,45.8559,36166.0
2017-01-12 12:40:00,61.32,61.37,61.25,61.26,32048.0,45.8484,45.8858,45.796,45.8035,32048.0
2017-01-12 12:50:00,61.26,61.32,61.25,61.3,22991.0,45.8035,45.8484,45.796,45.8334,22991.0
2017-01-12 13:00:00,61.31,61.33,61.23,61.25,28597.0,45.8409,45.8559,45.7811,45.796,28597.0
2017-01-12 13:10:00,61.25,61.28,61.2,61.26,26026.0,45.796,45.8185,45.7587,45.8035,26026.0
2017-01-12 13:20:00,61.26,61.32,61.24,61.3,23643.0,45.8035,45.8484,45.7886,45.8334,23643.0
2017-01-12 13:30:00,61.29,61.32,61.27,61.32,18692.0,45.8259,45.8484,45.811,45.8484,18692.0
2017-01-12 13:40:00,61.31,61.35,61.3,61.34,34818.0,45.8409,45.8708,45.8334,45.8633,34818.0
2017-01-12 13:50:00,61.34,61.34,61.29,61.29,37905.0,45.8633,45.8633,45.8259,45.8259,37905.0
2017-01-12 14:00:00,61.29,61.31,61.21,61.22,42724.0,45.8259,45.8409,45.7661,45.7736,42724.0
2017-01-12 14:10:00,61.22,61.27,61.21,61.23,46986.0,45.7736,45.811,45.7661,45.7811,46986.0
2017-01-12 14:20:00,61.23,61.27,61.21,61.25,36463.0,45.7811,45.811,45.7661,45.796,36463.0
2017-01-12 14:30:00,61.25,61.28,61.21,61.24,67818.0,45.796,45.8185,45.7661,45.7886,67818.0
2017-01-12 14:40:00,61.24,61.28,61.23,61.23,32225.0,45.7886,45.8185,45.7811,45.7811,32225.0
2017-01-12 14:50:00,61.23,61.26,61.21,61.24,31085.0,45.7811,45.8035,45.7661,45.7886,31085.0
2017-01-12 15:00:00,61.24,61.28,61.23,61.23,29559.0,45.7886,45.8185,45.7811,45.7811,29559.0
2017-01-12 15:10:00,61.23,61.26,61.21,61.24,43236.0,45.7811,45.8035,45.7661,45.7886,43236.0
2017-01-12 15:20:00,61.25,61.26,61.2,61.22,50722.0,45.796,45.8035,45.7587,45.7736,50722.0
2017-01-12 15:30:00,61.21,61.27,61.19,61.25,47797.0,45.7661,45.811,45.7512,45.796,47797.0
2017-01-12 15:40:00,61.25,61.31,61.24,61.29,79185.0,45.796,45.8409,45.7886,45.8259,79185.0
2017-01-12 15:50:00,61.3,61.3,61.24,61.27,147488.0,45.8334,45.8334,45.7886,45.811,147488.0
2017-01-13 09:30:00,61.21,61.47,61.18,61.2,81139.0,45.7661,45.9605,45.7437,45.7587,81139.0
2017-01-13 09:40:00,61.16,61.19,61.04,61.05,41499.0,45.7287,45.7512,45.639,45.6465,41499.0
2017-01-13 09:50:00,61.06,61.24,61.06,61.19,35487.0,45.654,45.7886,45.654,45.7512,35487.0
2017-01-13 10:00:00,61.16,61.22,60.98,61.01,39865.0,45.7287,45.7736,45.5942,45.6166,39865.0
2017-01-13 10:10:00,61.02,61.05,60.92,61.02,51324.0,45.6241,45.6465,45.5493,45.6241,51324.0
2017-01-13 10:20:00,61.02,61.07,60.98,61.01,47290.0,45.6241,45.6615,45.5942,45.6166,47290.0
2017-01-13 10:30:00,61.01,61.13,61.0,61.12,34089.0,45.6166,45.7063,45.6091,45.6988,34089.0
2017-01-13 10:40:00,61.13,61.24,61.13,61.23,37054.0,45.7063,45.7886,45.7063,45.7811,37054.0
2017-01-13 10:50:00,61.22,61.25,61.18,61.19,26362.0,45.7736,45.796,45.7437,45.7512,26362.0
2017-01-13 11:00:00,61.19,61.21,61.13,61.13,35622.0,45.7512,45.7661,45.7063,45.7063,35622.0
2017-01-13 11:10:00,61.12,61.24,61.11,61.22,41376.0,45.6988,45.7886,45.6914,45.7736,41376.0
2017-01-13 11:20:00,61.23,61.25,61.12,61.14,26884.0,45.7811,45.796,45.6988,45.7138,26884.0
2017-01-13 11:30:00,61.14,61.17,61.11,61.17,24333.0,45.7138,45.7362,45.6914,45.7362,24333.0
2017-01-13 11:40:00,61.17,61.2,61.12,61.14,30191.0,45.7362,45.7587,45.6988,45.7138,30191.0
2017-01-13 11:50:00,61.14,61.22,61.13,61.2,29068.0,45.7138,45.7736,45.7063,45.7587,29068.0
2017-01-13 12:00:00,61.19,61.21,61.16,61.19,20674.0,45.7512,45.7661,45.7287,45.7512,20674.0
2017-01-13 12:10:00,61.18,61.19,61.11,61.14,26789.0,45.7437,45.7512,45.6914,45.7138,26789.0
2017-01-13 12:20:00,61.14,61.21,61.14,61.2,18752.0,45.7138,45.7661,45.7138,45.7587,18752.0
2017-01-13 12:30:00,61.21,61.24,61.17,61.18,17794.0,45.7661,45.7886,45.7362,45.7437,17794.0
2017-01-13 12:40:00,61.18,61.19,61.12,61.12,20827.0,45.7437,45.7512,45.6988,45.6988,20827.0
2017-01-13 12:50:00,61.12,61.12,61.08,61.09,25624.0,45.6988,45.6988,45.6689,45.6764,25624.0
2017-01-13 13:00:00,61.1,61.13,61.1,61.12,21393.0,45.6839,45.7063,45.6839,45.6988,21393.0
2017-01-13 13:10:00,61.13,61.16,61.11,61.16,38339.0,45.7063,45.7287,45.6914,45.7287,38339.0
2017-01-13 13:20:00,61.16,61.16,61.13,61.14,18328.0,45.7287,45.7287,45.7063,45.7138,18328.0
2017-01-13 13:30:00,61.14,61.15,61.12,61.12,20692.0,45.7138,45.7213,45.6988,45.6988,20692.0
2017-01-13 13:40:00,61.13,61.14,61.1,61.11,17116.0,45.7063,45.7138,45.6839,45.6914,17116.0
2017-01-13 13:50:00,61.12,61.15,61.09,61.15,21592.0,45.6988,45.7213,45.6764,45.7213,21592.0
2017-01-13 14:00:00,61.14,61.17,61.11,61.14,23931.0,45.7138,45.7362,45.6914,45.7138,23931.0
2017-01-13 14:10:00,61.14,61.16,61.13,61.16,26098.0,45.7138,45.7287,45.7063,45.7287,26098.0
2017-01-13 14:20:00,61.15,61.18,61.13,61.13,30014.0,45.7213,45.7437,45.7063,45.7063,30014.0
2017-01-13 14:30:00,61.14,61.19,61.12,61.13,26816.0,45.7138,45.7512,45.6988,45.7063,26816.0
2017-01-13 14:40:00,61.13,61.13,61.1,61.12,23175.0,45.7063,45.7063,45.6839,45.6988,23175.0
2017-01-13 14:50:00,61.11,61.14,61.07,61.09,51520.0,45.6914,45.7138,45.6615,45.6764,51520.0
2017-01-13 15:00:00,61.09,61.1,61.05,61.06,27352.0,45.6764,45.6839,45.6465,45.654,27352.0
2017-01-13 15:10:00,61.06,61.08,61.03,61.07,29517.0,45.654,45.6689,45.6315,45.6615,29517.0
2017-01-13 15:20:00,61.07,61.12,61.06,61.1,33225.0,45.6615,45.6988,45.654,45.6839,33225.0
2017-01-13 15:30:00,61.1,61.18,61.09,61.15,44099.0,45.6839,45.7437,45.6764,45.7213,44099.0
2017-01-13 15:40:00,61.14,61.2,61.14,61.14,97064.0,45.7138,45.7587,45.7138,45.7138,97064.0
2017-01-13 15:50:00,61.14,61.15,61.07,61.09,108969.0,45.7138,45.7213,45.6615,45.6764,108969.0
2017-01-17 09:30:00,60.96,61.3,60.96,61.24,71645.0,45.5792,45.8334,45.5792,45.7886,71645.0
2017-01-17 09:40:00,61.28,61.53,61.26,61.48,63170.0,45.8185,46.0054,45.8035,45.968,63170.0
2017-01-17 09:50:00,61.46,61.47,61.23,61.27,109584.0,45.9531,45.9605,45.7811,45.811,109584.0
2017-01-17 10:00:00,61.31,61.53,61.31,61.53,86478.0,45.8409,46.0054,45.8409,46.0054,86478.0
2017-01-17 10:10:00,61.53,61.73,61.52,61.73,78446.0,46.0054,46.1549,45.9979,46.1549,78446.0
2017-01-17 10:20:00,61.74,61.83,61.73,61.79,63264.0,46.1624,46.2297,46.1549,46.1998,63264.0
2017-01-17 10:30:00,61.79,61.8,61.67,61.67,58580.0,46.1998,46.2073,46.1101,46.1101,58580.0
2017-01-17 10:40:00,61.68,61.85,61.68,61.84,74855.0,46.1175,46.2447,46.1175,46.2372,74855.0
2017-01-17 10:50:00,61.84,61.86,61.69,61.69,47225.0,46.2372,46.2521,46.125,46.125,47225.0
2017-01-17 11:00:00,61.7,61.83,61.64,61.83,88749.0,46.1325,46.2297,46.0876,46.2297,88749.0
2017-01-17 11:10:00,61.82,61.88,61.66,61.69,69574.0,46.2222,46.2671,46.1026,46.125,69574.0
2017-01-17 11:20:00,61.69,61.72,61.63,61.7,81163.0,46.125,46.1475,46.0802,46.1325,81163.0
2017-01-17 11:30:00,61.7,61.73,61.63,61.66,46818.0,46.1325,46.1549,46.0802,46.1026,46818.0
2017-01-17 11:40:00,61.66,61.69,61.6,61.68,49454.0,46.1026,46.125,46.0577,46.1175,49454.0
2017-01-17 11:50:00,61.68,61.68,61.59,61.59,41651.0,46.1175,46.1175,46.0503,46.0503,41651.0
2017-01-17 12:00:00,61.59,61.74,61.59,61.66,39062.0,46.0503,46.1624,46.0503,46.1026,39062.0
2017-01-17 12:10:00,61.67,61.7,61.64,61.67,31073.0,46.1101,46.1325,46.0876,46.1101,31073.0
2017-01-17 12:20:00,61.67,61.73,61.66,61.73,31791.0,46.1101,46.1549,46.1026,46.1549,31791.0
2017-01-17 12:30:00,61.73,61.74,61.7,61.72,23154.0,46.1549,46.1624,46.1325,46.1475,23154.0
2017-01-17 12:40:00,61.72,61.78,61.71,61.78,27191.0,46.1475,46.1923,46.14,46.1923,27191.0
2017-01-17 12:50:00,61.77,61.82,61.75,61.81,34855.0,46.1848,46.2222,46.1699,46.2147,34855.0
2017-01-17 13:00:00,61.8,61.88,61.8,61.87,34825.0,46.2073,46.2671,46.2073,46.2596,34825.0
2017-01-17 13:10:00,61.87,61.97,61.87,61.96,66498.0,46.2596,46.3344,46.2596,46.3269,66498.0
2017-01-17 13:20:00,61.95,61.99,61.95,61.99,36065.0,46.3194,46.3493,46.3194,46.3493,36065.0
2017-01-17 13:30:00,61.99,62.06,61.98,62.02,54426.0,46.3493,46.4017,46.3419,46.3718,54426.0
2017-01-17 13:40:00,62.01,62.04,61.98,62.02,40666.0,46.3643,46.3867,46.3419,46.3718,40666.0
2017-01-17 13:50:00,62.03,62.05,62.0,62.04,33105.0,46.3792,46.3942,46.3568,46.3867,33105.0
2017-01-17 14:00:00,62.03,62.05,61.99,62.01,55430.0,46.3792,46.3942,46.3493,46.3643,55430.0
2017-01-17 14:10:00,62.01,62.02,61.98,62.0,44626.0,46.3643,46.3718,46.3419,46.3568,44626.0
2017-01-17 14:20:00,62.0,62.04,61.97,62.01,60757.0,46.3568,46.3867,46.3344,46.3643,60757.0
2017-01-17 14:30:00,62.01,62.03,61.95,61.98,56380.0,46.3643,46.3792,46.3194,46.3419,56380.0
2017-01-17 14:40:00,61.97,61.99,61.93,61.99,41994.0,46.3344,46.3493,46.3045,46.3493,41994.0
2017-01-17 14:50:00,61.99,61.99,61.88,61.89,42406.0,46.3493,46.3493,46.2671,46.2746,42406.0
2017-01-17 15:00:00,61.9,61.92,61.84,61.87,61154.0,46.282,46.297,46.2372,46.2596,61154.0
2017-01-17 15:10:00,61.87,61.95,61.87,61.95,40381.0,46.2596,46.3194,46.2596,46.3194,40381.0
2017-01-17 15:20:00,61.94,61.95,61.89,61.93,72724.0,46.3119,46.3194,46.2746,46.3045,72724.0
2017-01-17 15:30:00,61.92,61.97,61.9,61.96,94456.0,46.297,46.3344,46.282,46.3269,94456.0
2017-01-17 15:40:00,61.95,61.97,61.91,61.95,70394.0,46.3194,46.3344,46.2895,46.3194,70394.0
2017-01-17 15:50:00,61.95,61.99,61.93,61.98,147116.0,46.3194,46.3493,46.3045,46.3419,147116.0
2017-01-18 09:30:00,61.88,62.18,61.82,62.11,64315.0,46.2671,46.4914,46.2222,46.4391,64315.0
2017-01-18 09:40:00,62.1,62.11,61.87,61.93,66513.0,46.4316,46.4391,46.2596,46.3045,66513.0
2017-01-18 09:50:00,61.95,62.02,61.91,61.98,27917.0,46.3194,46.3718,46.2895,46.3419,27917.0
2017-01-18 10:00:00,61.98,62.02,61.89,61.95,29953.0,46.3419,46.3718,46.2746,46.3194,29953.0
2017-01-18 10:10:00,61.95,61.99,61.87,61.92,35526.0,46.3194,46.3493,46.2596,46.297,35526.0
2017-01-18 10:20:00,61.92,62.13,61.91,62.13,74847.0,46.297,46.454,46.2895,46.454,74847.0
2017-01-18 10:30:00,62.13,62.18,62.1,62.16,31786.0,46.454,46.4914,46.4316,46.4764,31786.0
2017-01-18 10:40:00,62.16,62.28,62.15,62.22,35877.0,46.4764,46.5662,46.469,46.5213,35877.0
2017-01-18 10:50:00,62.21,62.22,62.1,62.14,65165.0,46.5138,46.5213,46.4316,46.4615,65165.0
2017-01-18 11:00:00,62.15,62.19,62.11,62.15,50607.0,46.469,46.4989,46.4391,46.469,50607.0
2017-01-18 11:10:00,62.16,62.18,62.13,62.15,32464.0,46.4764,46.4914,46.454,46.469,32464.0
2017-01-18 11:20:00,62.15,62.21,62.15,62.18,35639.0,46.469,46.5138,46.469,46.4914,35639.0
2017-01-18 11:30:00,62.18,62.22,62.16,62.19,35347.0,46.4914,46.5213,46.4764,46.4989,35347.0
2017-01-18 11:40:00,62.19,62.24,62.15,62.17,24043.0,46.4989,46.5363,46.469,46.4839,24043.0
2017-01-18 11:50:00,62.17,62.18,62.05,62.07,26469.0,46.4839,46.4914,46.3942,46.4091,26469.0
2017-01-18 12:00:00,62.07,62.11,62.02,62.06,23815.0,46.4091,46.4391,46.3718,46.4017,23815.0
2017-01-18 12:10:00,62.06,62.09,62.03,62.05,23341.0,46.4017,46.4241,46.3792,46.3942,23341.0
2017-01-18 12:20:00,62.06,62.09,62.03,62.07,27546.0,46.4017,46.4241,46.3792,46.4091,27546.0
2017-01-18 12:30:00,62.07,62.08,62.04,62.06,22764.0,46.4091,46.4166,46.3867,46.4017,22764.0
2017-01-18 12:40:00,62.05,62.06,62.01,62.01,19013.0,46.3942,46.4017,46.3643,46.3643,19013.0
2017-01-18 12:50:00,62.01,62.03,61.97,61.99,26201.0,46.3643,46.3792,46.3344,46.3493,26201.0
2017-01-18 13:00:00,61.99,62.02,61.97,62.01,35113.0,46.3493,46.3718,46.3344,46.3643,35113.0
2017-01-18 13:10:00,62.0,62.02,61.97,61.97,19271.0,46.3568,46.3718,46.3344,46.3344,19271.0
2017-01-18 13:20:00,61.98,62.01,61.95,61.95,26805.0,46.3419,46.3643,46.3194,46.3194,26805.0
2017-01-18 13:30:00,61.96,62.01,61.96,61.99,19933.0,46.3269,46.3643,46.3269,46.3493,19933.0
2017-01-18 13:40:00,61.99,62.0,61.94,61.94,28554.0,46.3493,46.3568,46.3119,46.3119,28554.0
2017-01-18 13:50:00,61.95,62.04,61.95,62.02,55777.0,46.3194,46.3867,46.3194,46.3718,55777.0
2017-01-18 14:00:00,62.03,62.1,62.02,62.1,31282.0,46.3792,46.4316,46.3718,46.4316,31282.0
2017-01-18 14:10:00,62.09,62.15,62.07,62.15,26584.0,46.4241,46.469,46.4091,46.469,26584.0
2017-01-18 14:20:00,62.15,62.17,62.12,62.15,27900.0,46.469,46.4839,46.4465,46.469,27900.0
2017-01-18 14:30:00,62.16,62.17,62.13,62.15,45487.0,46.4764,46.4839,46.454,46.469,45487.0
2017-01-18 14:40:00,62.16,62.16,62.09,62.09,43620.0,46.4764,46.4764,46.4241,46.4241,43620.0
2017-01-18 14:50:00,62.1,62.15,62.08,62.13,44231.0,46.4316,46.469,46.4166,46.454,44231.0
2017-01-18 15:00:00,62.13,62.13,62.05,62.05,32843.0,46.454,46.454,46.3942,46.3942,32843.0
2017-01-18 15:10:00,62.05,62.08,62.03,62.04,37264.0,46.3942,46.4166,46.3792,46.3867,37264.0
2017-01-18 15:20:00,62.05,62.07,62.01,62.06,41913.0,46.3942,46.4091,46.3643,46.4017,41913.0
2017-01-18 15:30:00,62.05,62.11,62.05,62.05,68756.0,46.3942,46.4391,46.3942,46.3942,68756.0
2017-01-18 15:40:00,62.05,62.13,62.04,62.11,92880.0,46.3942,46.454,46.3867,46.4391,92880.0
2017-01-18 15:50:00,62.11,62.11,62.06,62.09,171239.0,46.4391,46.4391,46.4017,46.4241,171239.0
2017-01-19 09:30:00,62.11,62.11,61.81,62.01,59594.0,46.4391,46.4391,46.2147,46.3643,59594.0
2017-01-19 09:40:00,62.03,62.09,61.9,61.9,58727.0,46.3792,46.4241,46.282,46.282,58727.0
2017-01-19 09:50:00,61.92,62.05,61.89,62.01,36490.0,46.297,46.3942,46.2746,46.3643,36490.0
2017-01-19 10:00:00,62.02,62.11,62.02,62.1,30419.0,46.3718,46.4391,46.3718,46.4316,30419.0
2017-01-19 10:10:00,62.09,62.11,61.98,61.98,29191.0,46.4241,46.4391,46.3419,46.3419,29191.0
2017-01-19 10:20:00,61.98,62.02,61.92,61.92,26418.0,46.3419,46.3718,46.297,46.297,26418.0
2017-01-19 10:30:00,61.92,61.98,61.91,61.98,22766.0,46.297,46.3419,46.2895,46.3419,22766.0
2017-01-19 10:40:00,61.98,62.04,61.95,62.04,28494.0,46.3419,46.3867,46.3194,46.3867,28494.0
2017-01-19 10:50:00,62.05,62.13,62.04,62.07,35552.0,46.3942,46.454,46.3867,46.4091,35552.0
2017-01-19 11:00:00,62.06,62.08,62.01,62.04,37159.0,46.4017,46.4166,46.3643,46.3867,37159.0
2017-01-19 11:10:00,62.03,62.07,61.95,61.96,32857.0,46.3792,46.4091,46.3194,46.3269,32857.0
2017-01-19 11:20:00,61.97,62.02,61.92,61.95,44715.0,46.3344,46.3718,46.297,46.3194,44715.0
2017-01-19 11:30:00,61.96,62.05,61.94,62.05,29355.0,46.3269,46.3942,46.3119,46.3942,29355.0
2017-01-19 11:40:00,62.04,62.07,62.0,62.01,30699.0,46.3867,46.4091,46.3568,46.3643,30699.0
2017-01-19 11:50:00,62.01,62.02,61.94,61.96,33993.0,46.3643,46.3718,46.3119,46.3269,33993.0
2017-01-19 12:00:00,61.95,61.98,61.92,61.96,27792.0,46.3194,46.3419,46.297,46.3269,27792.0
2017-01-19 12:10:00,61.96,61.98,61.94,61.95,20207.0,46.3269,46.3419,46.3119,46.3194,20207.0
2017-01-19 12:20:00,61.95,61.95,61.87,61.89,30242.0,46.3194,46.3194,46.2596,46.2746,30242.0
2017-01-19 12:30:00,61.89,61.91,61.83,61.83,18731.0,46.2746,46.2895,46.2297,46.2297,18731.0
2017-01-19 12:40:00,61.83,61.86,61.83,61.84,13788.0,46.2297,46.2521,46.2297,46.2372,13788.0
2017-01-19 12:50:00,61.84,61.86,61.81,61.86,18454.0,46.2372,46.2521,46.2147,46.2521,18454.0
2017-01-19 13:00:00,61.86,61.88,61.82,61.83,18821.0,46.2521,46.2671,46.2222,46.2297,18821.0
2017-01-19 13:10:00,61.84,61.86,61.77,61.79,42019.0,46.2372,46.2521,46.1848,46.1998,42019.0
2017-01-19 13:20:00,61.79,61.81,61.74,61.75,22412.0,46.1998,46.2147,46.1624,46.1699,22412.0
2017-01-19 13:30:00,61.75,61.82,61.75,61.8,29213.0,46.1699,46.2222,46.1699,46.2073,29213.0
2017-01-19 13:40:00,61.81,61.84,61.8,61.83,25541.0,46.2147,46.2372,46.2073,46.2297,25541.0
2017-01-19 13:50:00,61.83,61.84,61.79,61.83,25914.0,46.2297,46.2372,46.1998,46.2297,25914.0
2017-01-19 14:00:00,61.82,61.83,61.7,61.73,41010.0,46.2222,46.2297,46.1325,46.1549,41010.0
2017-01-19 14:10:00,61.73,61.74,61.63,61.66,34057.0,46.1549,46.1624,46.0802,46.1026,34057.0
2017-01-19 14:20:00,61.65,61.68,61.63,61.65,35099.0,46.0951,46.1175,46.0802,46.0951,35099.0
2017-01-19 14:30:00,61.65,61.65,61.62,61.64,24662.0,46.0951,46.0951,46.0727,46.0876,24662.0
2017-01-19 14:40:00,61.64,61.75,61.62,61.74,160863.0,46.0876,46.1699,46.0727,46.1624,160863.0
2017-01-19 14:50:00,61.73,61.79,61.73,61.78,58824.0,46.1549,46.1998,46.1549,46.1923,58824.0
2017-01-19 15:00:00,61.78,61.79,61.73,61.74,44247.0,46.1923,46.1998,46.1549,46.1624,44247.0
2017-01-19 15:10:00,61.75,61.78,61.7,61.77,58862.0,46.1699,46.1923,46.1325,46.1848,58862.0
2017-01-19 15:20:00,61.77,61.81,61.76,61.81,45035.0,46.1848,46.2147,46.1774,46.2147,45035.0
2017-01-19 15:30:00,61.82,61.82,61.73,61.77,97986.0,46.2222,46.2222,46.1549,46.1848,97986.0
2017-01-19 15:40:00,61.78,61.78,61.73,61.75,100148.0,46.1923,46.1923,46.1549,46.1699,100148.0
2017-01-19 15:50:00,61.75,61.76,61.65,61.66,369953.0,46.1699,46.1774,46.0951,46.1026,369953.0
2017-01-20 09:30:00,62.0,62.48,61.97,62.43,314860.0,46.3568,46.7157,46.3344,46.6783,314860.0
2017-01-20 09:40:00,62.44,62.45,62.29,62.43,63432.0,46.6858,46.6933,46.5736,46.6783,63432.0
2017-01-20 09:50:00,62.44,62.49,62.37,62.42,86429.0,46.6858,46.7232,46.6335,46.6708,86429.0
2017-01-20 10:00:00,62.42,62.6,62.41,62.59,149448.0,46.6708,46.8054,46.6634,46.7979,149448.0
2017-01-20 10:10:00,62.59,62.68,62.56,62.6,87070.0,46.7979,46.8652,46.7755,46.8054,87070.0
2017-01-20 10:20:00,62.6,62.72,62.59,62.7,121866.0,46.8054,46.8951,46.7979,46.8802,121866.0
2017-01-20 10:30:00,62.69,62.71,62.47,62.47,65389.0,46.8727,46.8877,46.7082,46.7082,65389.0
2017-01-20 10:40:00,62.47,62.47,62.31,62.38,79565.0,46.7082,46.7082,46.5886,46.6409,79565.0
2017-01-20 10:50:00,62.39,62.44,62.36,62.37,38315.0,46.6484,46.6858,46.626,46.6335,38315.0
2017-01-20 11:00:00,62.37,62.51,62.37,62.49,119401.0,46.6335,46.7381,46.6335,46.7232,119401.0
2017-01-20 11:10:00,62.5,62.5,62.43,62.46,33268.0,46.7307,46.7307,46.6783,46.7007,33268.0
2017-01-20 11:20:00,62.45,62.5,62.34,62.34,30655.0,46.6933,46.7307,46.611,46.611,30655.0
2017-01-20 11:30:00,62.33,62.41,62.33,62.4,33016.0,46.6035,46.6634,46.6035,46.6559,33016.0
2017-01-20 11:40:00,62.39,62.45,62.36,62.41,63989.0,46.6484,46.6933,46.626,46.6634,63989.0
2017-01-20 11:50:00,62.41,62.43,62.38,62.43,27116.0,46.6634,46.6783,46.6409,46.6783,27116.0
2017-01-20 12:00:00,62.43,62.46,62.25,62.28,68737.0,46.6783,46.7007,46.5437,46.5662,68737.0
2017-01-20 12:10:00,62.27,62.28,62.15,62.2,84649.0,46.5587,46.5662,46.469,46.5063,84649.0
2017-01-20 12:20:00,62.2,62.27,62.02,62.03,42927.0,46.5063,46.5587,46.3718,46.3792,42927.0
2017-01-20 12:30:00,62.03,62.04,61.92,62.0,33649.0,46.3792,46.3867,46.297,46.3568,33649.0
2017-01-20 12:40:00,61.99,62.17,61.99,62.12,35812.0,46.3493,46.4839,46.3493,46.4465,35812.0
2017-01-20 12:50:00,62.12,62.14,62.08,62.13,18861.0,46.4465,46.4615,46.4166,46.454,18861.0
2017-01-20 13:00:00,62.13,62.24,62.11,62.22,36906.0,46.454,46.5363,46.4391,46.5213,36906.0
2017-01-20 13:10:00,62.21,62.24,62.2,62.22,21632.0,46.5138,46.5363,46.5063,46.5213,21632.0
2017-01-20 13:20:00,62.22,62.24,62.19,62.21,18191.0,46.5213,46.5363,46.4989,46.5138,18191.0
2017-01-20 13:30:00,62.2,62.21,62.16,62.18,24054.0,46.5063,46.5138,46.4764,46.4914,24054.0
2017-01-20 13:40:00,62.18,62.22,62.15,62.15,26217.0,46.4914,46.5213,46.469,46.469,26217.0
2017-01-20 13:50:00,62.14,62.2,62.14,62.18,16143.0,46.4615,46.5063,46.4615,46.4914,16143.0
2017-01-20 14:00:00,62.18,62.18,62.13,62.14,33687.0,46.4914,46.4914,46.454,46.4615,33687.0
2017-01-20 14:10:00,62.14,62.2,62.13,62.2,32318.0,46.4615,46.5063,46.454,46.5063,32318.0
2017-01-20 14:20:00,62.2,62.2,62.13,62.16,22359.0,46.5063,46.5063,46.454,46.4764,22359.0
2017-01-20 14:30:00,62.16,62.2,62.11,62.12,35331.0,46.4764,46.5063,46.4391,46.4465,35331.0
2017-01-20 14:40:00,62.11,62.19,62.11,62.11,36487.0,46.4391,46.4989,46.4391,46.4391,36487.0
2017-01-20 14:50:00,62.12,62.13,62.07,62.07,30892.0,46.4465,46.454,46.4091,46.4091,30892.0
2017-01-20 15:00:00,62.08,62.22,62.07,62.22,50348.0,46.4166,46.5213,46.4091,46.5213,50348.0
2017-01-20 15:10:00,62.23,62.27,62.18,62.27,43423.0,46.5288,46.5587,46.4914,46.5587,43423.0
2017-01-20 15:20:00,62.27,62.28,62.19,62.21,65506.0,46.5587,46.5662,46.4989,46.5138,65506.0
2017-01-20 15:30:00,62.21,62.33,62.2,62.31,79171.0,46.5138,46.6035,46.5063,46.5886,79171.0
2017-01-20 15:40:00,62.31,62.42,62.3,62.42,112566.0,46.5886,46.6708,46.5811,46.6708,112566.0
2017-01-20 15:50:00,62.41,62.44,62.38,62.41,200812.0,46.6634,46.6858,46.6409,46.6634,200812.0
2017-01-23 09:30:00,62.19,62.35,61.92,61.95,109610.0,46.4989,46.6185,46.297,46.3194,109610.0
2017-01-23 09:40:00,61.95,61.98,61.82,61.89,75184.0,46.3194,46.3419,46.2222,46.2746,75184.0
2017-01-23 09:50:00,61.88,61.9,61.82,61.86,51087.0,46.2671,46.282,46.2222,46.2521,51087.0
2017-01-23 10:00:00,61.84,61.88,61.71,61.73,61064.0,46.2372,46.2671,46.14,46.1549,61064.0
2017-01-23 10:10:00,61.73,61.78,61.72,61.76,38046.0,46.1549,46.1923,46.1475,46.1774,38046.0
2017-01-23 10:20:00,61.76,61.77,61.7,61.71,63639.0,46.1774,46.1848,46.1325,46.14,63639.0
2017-01-23 10:30:00,61.7,61.76,61.55,61.57,92652.0,46.1325,46.1774,46.0203,46.0353,92652.0
2017-01-23 10:40:00,61.58,61.67,61.55,61.67,52697.0,46.0428,46.1101,46.0203,46.1101,52697.0
2017-01-23 10:50:00,61.67,61.8,61.65,61.74,48682.0,46.1101,46.2073,46.0951,46.1624,48682.0
2017-01-23 11:00:00,61.74,61.75,61.67,61.7,63518.0,46.1624,46.1699,46.1101,46.1325,63518.0
2017-01-23 11:10:00,61.72,61.75,61.69,61.74,52112.0,46.1475,46.1699,46.125,46.1624,52112.0
2017-01-23 11:20:00,61.75,61.85,61.74,61.85,41620.0,46.1699,46.2447,46.1624,46.2447,41620.0
2017-01-23 11:30:00,61.85,61.89,61.81,61.86,65875.0,46.2447,46.2746,46.2147,46.2521,65875.0
2017-01-23 11:40:00,61.86,61.88,61.78,61.84,35838.0,46.2521,46.2671,46.1923,46.2372,35838.0
2017-01-23 11:50:00,61.85,61.91,61.83,61.9,46682.0,46.2447,46.2895,46.2297,46.282,46682.0
2017-01-23 12:00:00,61.91,62.0,61.89,61.97,35177.0,46.2895,46.3568,46.2746,46.3344,35177.0
2017-01-23 12:10:00,61.97,62.05,61.94,62.04,29147.0,46.3344,46.3942,46.3119,46.3867,29147.0
2017-01-23 12:20:00,62.04,62.08,62.01,62.03,48782.0,46.3867,46.4166,46.3643,46.3792,48782.0
2017-01-23 12:30:00,62.03,62.05,61.95,61.97,68279.0,46.3792,46.3942,46.3194,46.3344,68279.0
2017-01-23 12:40:00,61.97,62.03,61.97,62.03,43567.0,46.3344,46.3792,46.3344,46.3792,43567.0
2017-01-23 12:50:00,62.03,62.06,61.99,62.0,22323.0,46.3792,46.4017,46.3493,46.3568,22323.0
2017-01-23 13:00:00,62.0,62.06,61.98,62.04,26278.0,46.3568,46.4017,46.3419,46.3867,26278.0
2017-01-23 13:10:00,62.04,62.06,62.0,62.06,33645.0,46.3867,46.4017,46.3568,46.4017,33645.0
2017-01-23 13:20:00,62.07,62.1,62.04,62.04,26364.0,46.4091,46.4316,46.3867,46.3867,26364.0
2017-01-23 13:30:00,62.04,62.09,62.01,62.06,38024.0,46.3867,46.4241,46.3643,46.4017,38024.0
2017-01-23 13:40:00,62.06,62.06,62.0,62.01,29803.0,46.4017,46.4017,46.3568,46.3643,29803.0
2017-01-23 13:50:00,62.01,62.01,61.91,61.93,26086.0,46.3643,46.3643,46.2895,46.3045,26086.0
2017-01-23 14:00:00,61.92,61.98,61.91,61.95,41889.0,46.297,46.3419,46.2895,46.3194,41889.0
2017-01-23 14:10:00,61.95,61.95,61.88,61.89,46412.0,46.3194,46.3194,46.2671,46.2746,46412.0
2017-01-23 14:20:00,61.88,61.92,61.85,61.9,50970.0,46.2671,46.297,46.2447,46.282,50970.0
2017-01-23 14:30:00,61.9,61.94,61.87,61.94,49635.0,46.282,46.3119,46.2596,46.3119,49635.0
2017-01-23 14:40:00,61.94,61.99,61.92,61.93,50530.0,46.3119,46.3493,46.297,46.3045,50530.0
2017-01-23 14:50:00,61.93,62.02,61.93,62.01,44327.0,46.3045,46.3718,46.3045,46.3643,44327.0
2017-01-23 15:00:00,62.01,62.01,61.93,61.93,53957.0,46.3643,46.3643,46.3045,46.3045,53957.0
2017-01-23 15:10:00,61.94,61.98,61.92,61.98,48912.0,46.3119,46.3419,46.297,46.3419,48912.0
2017-01-23 15:20:00,61.98,62.05,61.98,62.0,65264.0,46.3419,46.3942,46.3419,46.3568,65264.0
2017-01-23 15:30:00,62.0,62.05,61.99,62.04,63385.0,46.3568,46.3942,46.3493,46.3867,63385.0
2017-01-23 15:40:00,62.04,62.1,62.0,62.09,100557.0,46.3867,46.4316,46.3568,46.4241,100557.0
2017-01-23 15:50:00,62.09,62.12,62.05,62.11,268818.0,46.4241,46.4465,46.3942,46.4391,268818.0
2017-01-24 09:30:00,62.07,62.3,62.06,62.21,66190.0,46.4091,46.5811,46.4017,46.5138,66190.0
2017-01-24 09:40:00,62.25,62.44,62.23,62.44,41090.0,46.5437,46.6858,46.5288,46.6858,41090.0
2017-01-24 09:50:00,62.42,62.54,62.37,62.41,58949.0,46.6708,46.7606,46.6335,46.6634,58949.0
2017-01-24 10:00:00,62.41,62.42,62.26,62.28,74769.0,46.6634,46.6708,46.5512,46.5662,74769.0
2017-01-24 10:10:00,62.28,62.51,62.24,62.5,79320.0,46.5662,46.7381,46.5363,46.7307,79320.0
2017-01-24 10:20:00,62.49,62.54,62.47,62.5,37676.0,46.7232,46.7606,46.7082,46.7307,37676.0
2017-01-24 10:30:00,62.5,62.5,62.38,62.43,47017.0,46.7307,46.7307,46.6409,46.6783,47017.0
2017-01-24 10:40:00,62.44,62.48,62.39,62.46,39549.0,46.6858,46.7157,46.6484,46.7007,39549.0
2017-01-24 10:50:00,62.47,62.47,62.39,62.45,41170.0,46.7082,46.7082,46.6484,46.6933,41170.0
2017-01-24 11:00:00,62.45,62.5,62.41,62.44,51104.0,46.6933,46.7307,46.6634,46.6858,51104.0
2017-01-24 11:10:00,62.45,62.48,62.43,62.47,44652.0,46.6933,46.7157,46.6783,46.7082,44652.0
2017-01-24 11:20:00,62.48,62.62,62.48,62.62,63478.0,46.7157,46.8204,46.7157,46.8204,63478.0
2017-01-24 11:30:00,62.61,62.78,62.59,62.75,92861.0,46.8129,46.94,46.7979,46.9176,92861.0
2017-01-24 11:40:00,62.74,62.86,62.74,62.85,48329.0,46.9101,46.9998,46.9101,46.9923,48329.0
2017-01-24 11:50:00,62.84,62.85,62.77,62.81,72207.0,46.9849,46.9923,46.9325,46.9624,72207.0
2017-01-24 12:00:00,62.81,62.81,62.76,62.76,58423.0,46.9624,46.9624,46.925,46.925,58423.0
2017-01-24 12:10:00,62.77,62.83,62.76,62.78,59436.0,46.9325,46.9774,46.925,46.94,59436.0
2017-01-24 12:20:00,62.79,62.87,62.77,62.86,39151.0,46.9475,47.0073,46.9325,46.9998,39151.0
2017-01-24 12:30:00,62.86,62.88,62.77,62.78,28399.0,46.9998,47.0148,46.9325,46.94,28399.0
2017-01-24 12:40:00,62.78,62.85,62.78,62.81,23140.0,46.94,46.9923,46.94,46.9624,23140.0
2017-01-24 12:50:00,62.8,62.81,62.72,62.73,36796.0,46.955,46.9624,46.8951,46.9026,36796.0
2017-01-24 13:00:00,62.73,62.8,62.71,62.78,64776.0,46.9026,46.955,46.8877,46.94,64776.0
2017-01-24 13:10:00,62.78,62.78,62.7,62.71,28722.0,46.94,46.94,46.8802,46.8877,28722.0
2017-01-24 13:20:00,62.71,62.71,62.64,62.66,22768.0,46.8877,46.8877,46.8353,46.8503,22768.0
2017-01-24 13:30:00,62.66,62.72,62.64,62.71,30353.0,46.8503,46.8951,46.8353,46.8877,30353.0
2017-01-24 13:40:00,62.71,62.77,62.7,62.76,34729.0,46.8877,46.9325,46.8802,46.925,34729.0
2017-01-24 13:50:00,62.76,62.77,62.72,62.73,30299.0,46.925,46.9325,46.8951,46.9026,30299.0
2017-01-24 14:00:00,62.73,62.74,62.68,62.73,43897.0,46.9026,46.9101,46.8652,46.9026,43897.0
2017-01-24 14:10:00,62.74,62.81,62.71,62.78,43513.0,46.9101,46.9624,46.8877,46.94,43513.0
2017-01-24 14:20:00,62.77,62.79,62.76,62.78,55605.0,46.9325,46.9475,46.925,46.94,55605.0
2017-01-24 14:30:00,62.78,62.89,62.77,62.83,40923.0,46.94,47.0222,46.9325,46.9774,40923.0
2017-01-24 14:40:00,62.84,62.86,62.82,62.84,40378.0,46.9849,46.9998,46.9699,46.9849,40378.0
2017-01-24 14:50:00,62.85,62.85,62.74,62.74,36205.0,46.9923,46.9923,46.9101,46.9101,36205.0
2017-01-24 15:00:00,62.75,62.79,62.74,62.77,53774.0,46.9176,46.9475,46.9101,46.9325,53774.0
2017-01-24 15:10:00,62.76,62.83,62.75,62.81,55713.0,46.925,46.9774,46.9176,46.9624,55713.0
2017-01-24 15:20:00,62.8,62.83,62.75,62.75,53332.0,46.955,46.9774,46.9176,46.9176,53332.0
2017-01-24 15:30:00,62.75,62.77,62.64,62.65,79567.0,46.9176,46.9325,46.8353,46.8428,79567.0
2017-01-24 15:40:00,62.65,62.68,62.63,62.67,84102.0,46.8428,46.8652,46.8279,46.8578,84102.0
2017-01-24 15:50:00,62.66,62.67,62.6,62.66,286703.0,46.8503,46.8578,46.8054,46.8503,286703.0
2017-01-25 09:30:00,62.84,62.86,62.59,62.75,88041.0,46.9849,46.9998,46.7979,46.9176,88041.0
2017-01-25 09:40:00,62.74,62.77,62.48,62.5,53497.0,46.9101,46.9325,46.7157,46.7307,53497.0
2017-01-25 09:50:00,62.49,62.52,62.42,62.51,65387.0,46.7232,46.7456,46.6708,46.7381,65387.0
2017-01-25 10:00:00,62.52,62.53,62.46,62.49,139723.0,46.7456,46.7531,46.7007,46.7232,139723.0
2017-01-25 10:10:00,62.5,62.53,62.45,62.47,68914.0,46.7307,46.7531,46.6933,46.7082,68914.0
2017-01-25 10:20:00,62.48,62.6,62.45,62.57,79368.0,46.7157,46.8054,46.6933,46.783,79368.0
2017-01-25 10:30:00,62.59,62.83,62.57,62.83,59184.0,46.7979,46.9774,46.783,46.9774,59184.0
2017-01-25 10:40:00,62.82,62.88,62.8,62.88,51714.0,46.9699,47.0148,46.955,47.0148,51714.0
2017-01-25 10:50:00,62.88,62.91,62.83,62.88,43594.0,47.0148,47.0372,46.9774,47.0148,43594.0
2017-01-25 11:00:00,62.88,62.98,62.88,62.93,64499.0,47.0148,47.0895,47.0148,47.0522,64499.0
2017-01-25 11:10:00,62.94,63.03,62.89,62.99,58271.0,47.0596,47.1269,47.0222,47.097,58271.0
2017-01-25 11:20:00,62.98,63.06,62.98,62.99,48737.0,47.0895,47.1494,47.0895,47.097,48737.0
2017-01-25 11:30:00,63.0,63.07,62.91,62.91,53471.0,47.1045,47.1568,47.0372,47.0372,53471.0
2017-01-25 11:40:00,62.9,62.98,62.89,62.97,37988.0,47.0297,47.0895,47.0222,47.0821,37988.0
2017-01-25 11:50:00,62.97,62.97,62.88,62.89,30854.0,47.0821,47.0821,47.0148,47.0222,30854.0
2017-01-25 12:00:00,62.9,62.91,62.81,62.82,27615.0,47.0297,47.0372,46.9624,46.9699,27615.0
2017-01-25 12:10:00,62.82,62.85,62.76,62.8,31764.0,46.9699,46.9923,46.925,46.955,31764.0
2017-01-25 12:20:00,62.8,62.81,62.75,62.79,33846.0,46.955,46.9624,46.9176,46.9475,33846.0
2017-01-25 12:30:00,62.79,62.82,62.76,62.76,27867.0,46.9475,46.9699,46.925,46.925,27867.0
2017-01-25 12:40:00,62.76,62.78,62.73,62.74,27224.0,46.925,46.94,46.9026,46.9101,27224.0
2017-01-25 12:50:00,62.74,62.8,62.73,62.8,29388.0,46.9101,46.955,46.9026,46.955,29388.0
2017-01-25 13:00:00,62.8,62.86,62.77,62.83,25080.0,46.955,46.9998,46.9325,46.9774,25080.0
2017-01-25 13:10:00,62.84,62.93,62.84,62.93,41849.0,46.9849,47.0522,46.9849,47.0522,41849.0
2017-01-25 13:20:00,62.93,62.97,62.89,62.92,41127.0,47.0522,47.0821,47.0222,47.0447,41127.0
2017-01-25 13:30:00,62.93,62.98,62.93,62.97,27698.0,47.0522,47.0895,47.0522,47.0821,27698.0
2017-01-25 13:40:00,62.96,63.0,62.95,62.99,24663.0,47.0746,47.1045,47.0671,47.097,24663.0
2017-01-25 13:50:00,62.98,63.07,62.98,63.05,41110.0,47.0895,47.1568,47.0895,47.1419,41110.0
2017-01-25 14:00:00,63.05,63.06,62.99,62.99,24575.0,47.1419,47.1494,47.097,47.097,24575.0
2017-01-25 14:10:00,62.99,63.07,62.99,63.07,47022.0,47.097,47.1568,47.097,47.1568,47022.0
2017-01-25 14:20:00,63.07,63.11,63.06,63.07,37039.0,47.1568,47.1867,47.1494,47.1568,37039.0
2017-01-25 14:30:00,63.06,63.08,63.01,63.03,47221.0,47.1494,47.1643,47.112,47.1269,47221.0
2017-01-25 14:40:00,63.03,63.04,62.96,63.0,34758.0,47.1269,47.1344,47.0746,47.1045,34758.0
2017-01-25 14:50:00,62.99,63.03,62.99,63.01,38939.0,47.097,47.1269,47.097,47.112,38939.0
2017-01-25 15:00:00,63.01,63.05,62.97,63.03,50283.0,47.112,47.1419,47.0821,47.1269,50283.0
2017-01-25 15:10:00,63.02,63.04,62.95,62.98,51034.0,47.1194,47.1344,47.0671,47.0895,51034.0
2017-01-25 15:20:00,62.97,63.04,62.97,63.04,60111.0,47.0821,47.1344,47.0821,47.1344,60111.0
2017-01-25 15:30:00,63.04,63.05,63.0,63.03,63761.0,47.1344,47.1419,47.1045,47.1269,63761.0
2017-01-25 15:40:00,63.02,63.05,63.0,63.02,107608.0,47.1194,47.1419,47.1045,47.1194,107608.0
2017-01-25 15:50:00,63.02,63.06,63.0,63.02,187913.0,47.1194,47.1494,47.1045,47.1194,187913.0
2017-01-26 09:30:00,62.89,63.04,62.5,62.53,71974.0,47.0222,47.1344,46.7307,46.7531,71974.0
2017-01-26 09:40:00,62.53,62.74,62.5,62.7,52718.0,46.7531,46.9101,46.7307,46.8802,52718.0
2017-01-26 09:50:00,62.7,62.78,62.57,62.57,44442.0,46.8802,46.94,46.783,46.783,44442.0
2017-01-26 10:00:00,62.56,62.7,62.53,62.56,55190.0,46.7755,46.8802,46.7531,46.7755,55190.0
2017-01-26 10:10:00,62.55,62.57,62.47,62.52,42811.0,46.768,46.783,46.7082,46.7456,42811.0
2017-01-26 10:20:00,62.52,62.57,62.44,62.48,40642.0,46.7456,46.783,46.6858,46.7157,40642.0
2017-01-26 10:30:00,62.49,62.52,62.42,62.5,47057.0,46.7232,46.7456,46.6708,46.7307,47057.0
2017-01-26 10:40:00,62.49,62.53,62.43,62.44,42341.0,46.7232,46.7531,46.6783,46.6858,42341.0
2017-01-26 10:50:00,62.45,62.6,62.44,62.6,34040.0,46.6933,46.8054,46.6858,46.8054,34040.0
2017-01-26 11:00:00,62.59,62.76,62.59,62.76,36946.0,46.7979,46.925,46.7979,46.925,36946.0
2017-01-26 11:10:00,62.76,62.77,62.65,62.66,36360.0,46.925,46.9325,46.8428,46.8503,36360.0
2017-01-26 11:20:00,62.65,62.67,62.6,62.64,25134.0,46.8428,46.8578,46.8054,46.8353,25134.0
2017-01-26 11:30:00,62.64,62.71,62.6,62.62,26466.0,46.8353,46.8877,46.8054,46.8204,26466.0
2017-01-26 11:40:00,62.62,62.65,62.59,62.64,18783.0,46.8204,46.8428,46.7979,46.8353,18783.0
2017-01-26 11:50:00,62.63,62.65,62.59,62.6,25189.0,46.8279,46.8428,46.7979,46.8054,25189.0
2017-01-26 12:00:00,62.61,62.72,62.6,62.7,25255.0,46.8129,46.8951,46.8054,46.8802,25255.0
2017-01-26 12:10:00,62.69,62.71,62.65,62.65,15334.0,46.8727,46.8877,46.8428,46.8428,15334.0
2017-01-26 12:20:00,62.66,62.68,62.61,62.62,20743.0,46.8503,46.8652,46.8129,46.8204,20743.0
2017-01-26 12:30:00,62.62,62.64,62.6,62.63,18894.0,46.8204,46.8353,46.8054,46.8279,18894.0
2017-01-26 12:40:00,62.63,62.66,62.6,62.63,11422.0,46.8279,46.8503,46.8054,46.8279,11422.0
2017-01-26 12:50:00,62.63,62.65,62.61,62.64,25910.0,46.8279,46.8428,46.8129,46.8353,25910.0
2017-01-26 13:00:00,62.64,62.64,62.58,62.59,23608.0,46.8353,46.8353,46.7905,46.7979,23608.0
2017-01-26 13:10:00,62.59,62.62,62.56,62.61,40716.0,46.7979,46.8204,46.7755,46.8129,40716.0
2017-01-26 13:20:00,62.6,62.67,62.59,62.67,26423.0,46.8054,46.8578,46.7979,46.8578,26423.0
2017-01-26 13:30:00,62.67,62.73,62.66,62.67,36479.0,46.8578,46.9026,46.8503,46.8578,36479.0
2017-01-26 13:40:00,62.66,62.72,62.66,62.72,24449.0,46.8503,46.8951,46.8503,46.8951,24449.0
2017-01-26 13:50:00,62.72,62.75,62.7,62.71,25841.0,46.8951,46.9176,46.8802,46.8877,25841.0
2017-01-26 14:00:00,62.7,62.71,62.59,62.6,25638.0,46.8802,46.8877,46.7979,46.8054,25638.0
2017-01-26 14:10:00,62.6,62.65,62.58,62.65,28593.0,46.8054,46.8428,46.7905,46.8428,28593.0
2017-01-26 14:20:00,62.65,62.69,62.63,62.66,32279.0,46.8428,46.8727,46.8279,46.8503,32279.0
2017-01-26 14:30:00,62.66,62.73,62.65,62.7,35601.0,46.8503,46.9026,46.8428,46.8802,35601.0
2017-01-26 14:40:00,62.7,62.72,62.63,62.63,43750.0,46.8802,46.8951,46.8279,46.8279,43750.0
2017-01-26 14:50:00,62.64,62.66,62.63,62.64,30973.0,46.8353,46.8503,46.8279,46.8353,30973.0
2017-01-26 15:00:00,62.64,62.68,62.63,62.67,38127.0,46.8353,46.8652,46.8279,46.8578,38127.0
2017-01-26 15:10:00,62.67,62.67,62.63,62.64,47887.0,46.8578,46.8578,46.8279,46.8353,47887.0
2017-01-26 15:20:00,62.65,62.73,62.64,62.68,60835.0,46.8428,46.9026,46.8353,46.8652,60835.0
2017-01-26 15:30:00,62.69,62.71,62.66,62.67,80598.0,46.8727,46.8877,46.8503,46.8578,80598.0
2017-01-26 15:40:00,62.67,62.68,62.61,62.63,78029.0,46.8578,46.8652,46.8129,46.8279,78029.0
2017-01-26 15:50:00,62.63,62.7,62.59,62.69,216640.0,46.8279,46.8802,46.7979,46.8727,216640.0
2017-01-27 09:30:00,62.75,62.86,62.5,62.65,66759.0,46.9176,46.9998,46.7307,46.8428,66759.0
2017-01-27 09:40:00,62.65,62.72,62.59,62.59,37529.0,46.8428,46.8951,46.7979,46.7979,37529.0
2017-01-27 09:50:00,62.59,62.62,62.47,62.55,71978.0,46.7979,46.8204,46.7082,46.768,71978.0
2017-01-27 10:00:00,62.58,62.59,62.28,62.31,61129.0,46.7905,46.7979,46.5662,46.5886,61129.0
2017-01-27 10:10:00,62.32,62.52,62.32,62.48,24889.0,46.5961,46.7456,46.5961,46.7157,24889.0
2017-01-27 10:20:00,62.49,62.55,62.48,62.53,34434.0,46.7232,46.768,46.7157,46.7531,34434.0
2017-01-27 10:30:00,62.52,62.58,62.49,62.55,40615.0,46.7456,46.7905,46.7232,46.768,40615.0
2017-01-27 10:40:00,62.56,62.65,62.54,62.62,45638.0,46.7755,46.8428,46.7606,46.8204,45638.0
2017-01-27 10:50:00,62.62,62.7,62.6,62.68,27700.0,46.8204,46.8802,46.8054,46.8652,27700.0
2017-01-27 11:00:00,62.67,62.71,62.6,62.63,35553.0,46.8578,46.8877,46.8054,46.8279,35553.0
2017-01-27 11:10:00,62.62,62.71,62.6,62.69,37537.0,46.8204,46.8877,46.8054,46.8727,37537.0
2017-01-27 11:20:00,62.69,62.74,62.64,62.67,37326.0,46.8727,46.9101,46.8353,46.8578,37326.0
2017-01-27 11:30:00,62.66,62.71,62.65,62.7,29264.0,46.8503,46.8877,46.8428,46.8802,29264.0
2017-01-27 11:40:00,62.7,62.7,62.61,62.62,27830.0,46.8802,46.8802,46.8129,46.8204,27830.0
2017-01-27 11:50:00,62.62,62.68,62.59,62.65,37689.0,46.8204,46.8652,46.7979,46.8428,37689.0
2017-01-27 12:00:00,62.66,62.72,62.66,62.66,18635.0,46.8503,46.8951,46.8503,46.8503,18635.0
2017-01-27 12:10:00,62.66,62.74,62.65,62.71,32391.0,46.8503,46.9101,46.8428,46.8877,32391.0
2017-01-27 12:20:00,62.71,62.79,62.7,62.77,24991.0,46.8877,46.9475,46.8802,46.9325,24991.0
2017-01-27 12:30:00,62.76,62.76,62.64,62.67,24429.0,46.925,46.925,46.8353,46.8578,24429.0
2017-01-27 12:40:00,62.66,62.67,62.59,62.65,21740.0,46.8503,46.8578,46.7979,46.8428,21740.0
2017-01-27 12:50:00,62.65,62.7,62.65,62.66,22480.0,46.8428,46.8802,46.8428,46.8503,22480.0
2017-01-27 13:00:00,62.66,62.69,62.59,62.59,17523.0,46.8503,46.8727,46.7979,46.7979,17523.0
2017-01-27 13:10:00,62.6,62.65,62.59,62.64,20441.0,46.8054,46.8428,46.7979,46.8353,20441.0
2017-01-27 13:20:00,62.64,62.66,62.56,62.59,34728.0,46.8353,46.8503,46.7755,46.7979,34728.0
2017-01-27 13:30:00,62.59,62.64,62.58,62.62,37932.0,46.7979,46.8353,46.7905,46.8204,37932.0
2017-01-27 13:40:00,62.62,62.67,62.62,62.66,62257.0,46.8204,46.8578,46.8204,46.8503,62257.0
2017-01-27 13:50:00,62.66,62.68,62.63,62.68,24141.0,46.8503,46.8652,46.8279,46.8652,24141.0
2017-01-27 14:00:00,62.68,62.72,62.66,62.66,25355.0,46.8652,46.8951,46.8503,46.8503,25355.0
2017-01-27 14:10:00,62.67,62.69,62.65,62.69,24258.0,46.8578,46.8727,46.8428,46.8727,24258.0
2017-01-27 14:20:00,62.69,62.7,62.65,62.7,34803.0,46.8727,46.8802,46.8428,46.8802,34803.0
2017-01-27 14:30:00,62.7,62.7,62.64,62.66,31059.0,46.8802,46.8802,46.8353,46.8503,31059.0
2017-01-27 14:40:00,62.65,62.66,62.59,62.6,36802.0,46.8428,46.8503,46.7979,46.8054,36802.0
2017-01-27 14:50:00,62.6,62.64,62.59,62.63,36139.0,46.8054,46.8353,46.7979,46.8279,36139.0
2017-01-27 15:00:00,62.64,62.67,62.63,62.65,38715.0,46.8353,46.8578,46.8279,46.8428,38715.0
2017-01-27 15:10:00,62.65,62.68,62.62,62.62,47620.0,46.8428,46.8652,46.8204,46.8204,47620.0
2017-01-27 15:20:00,62.62,62.66,62.59,62.59,37839.0,46.8204,46.8503,46.7979,46.7979,37839.0
2017-01-27 15:30:00,62.6,62.64,62.58,62.64,43848.0,46.8054,46.8353,46.7905,46.8353,43848.0
2017-01-27 15:40:00,62.64,62.71,62.63,62.71,63415.0,46.8353,46.8877,46.8279,46.8877,63415.0
2017-01-27 15:50:00,62.71,62.74,62.65,62.71,156800.0,46.8877,46.9101,46.8428,46.8877,156800.0
2017-01-30 09:30:00,62.56,62.7,62.34,62.66,37951.0,46.7755,46.8802,46.611,46.8503,37951.0
2017-01-30 09:40:00,62.66,62.75,62.55,62.69,34774.0,46.8503,46.9176,46.768,46.8727,34774.0
2017-01-30 09:50:00,62.7,62.82,62.68,62.72,36304.0,46.8802,46.9699,46.8652,46.8951,36304.0
2017-01-30 10:00:00,62.71,62.85,62.71,62.85,28758.0,46.8877,46.9923,46.8877,46.9923,28758.0
2017-01-30 10:10:00,62.85,62.93,62.79,62.91,24022.0,46.9923,47.0522,46.9475,47.0372,24022.0
2017-01-30 10:20:00,62.92,62.94,62.82,62.85,25021.0,47.0447,47.0596,46.9699,46.9923,25021.0
2017-01-30 10:30:00,62.85,62.85,62.75,62.81,26769.0,46.9923,46.9923,46.9176,46.9624,26769.0
2017-01-30 10:40:00,62.8,62.84,62.77,62.8,26321.0,46.955,46.9849,46.9325,46.955,26321.0
2017-01-30 10:50:00,62.8,62.9,62.79,62.84,35684.0,46.955,47.0297,46.9475,46.9849,35684.0
2017-01-30 11:00:00,62.83,62.87,62.74,62.76,43764.0,46.9774,47.0073,46.9101,46.925,43764.0
2017-01-30 11:10:00,62.76,62.77,62.6,62.62,27251.0,46.925,46.9325,46.8054,46.8204,27251.0
2017-01-30 11:20:00,62.62,62.63,62.53,62.53,20208.0,46.8204,46.8279,46.7531,46.7531,20208.0
2017-01-30 11:30:00,62.54,62.56,62.48,62.49,19838.0,46.7606,46.7755,46.7157,46.7232,19838.0
2017-01-30 11:40:00,62.5,62.51,62.41,62.41,17868.0,46.7307,46.7381,46.6634,46.6634,17868.0
2017-01-30 11:50:00,62.41,62.45,62.39,62.44,26101.0,46.6634,46.6933,46.6484,46.6858,26101.0
2017-01-30 12:00:00,62.44,62.45,62.38,62.4,24143.0,46.6858,46.6933,46.6409,46.6559,24143.0
2017-01-30 12:10:00,62.4,62.4,62.33,62.39,20101.0,46.6559,46.6559,46.6035,46.6484,20101.0
2017-01-30 12:20:00,62.4,62.42,62.38,62.39,11009.0,46.6559,46.6708,46.6409,46.6484,11009.0
2017-01-30 12:30:00,62.38,62.39,62.35,62.39,8875.0,46.6409,46.6484,46.6185,46.6484,8875.0
2017-01-30 12:40:00,62.38,62.41,62.37,62.4,27844.0,46.6409,46.6634,46.6335,46.6559,27844.0
2017-01-30 12:50:00,62.4,62.44,62.38,62.44,19921.0,46.6559,46.6858,46.6409,46.6858,19921.0
2017-01-30 13:00:00,62.44,62.47,62.41,62.45,22710.0,46.6858,46.7082,46.6634,46.6933,22710.0
2017-01-30 13:10:00,62.45,62.46,62.41,62.42,23781.0,46.6933,46.7007,46.6634,46.6708,23781.0
2017-01-30 13:20:00,62.42,62.44,62.4,62.4,16226.0,46.6708,46.6858,46.6559,46.6559,16226.0
2017-01-30 13:30:00,62.41,62.42,62.39,62.39,18988.0,46.6634,46.6708,46.6484,46.6484,18988.0
2017-01-30 13:40:00,62.39,62.43,62.37,62.37,19944.0,46.6484,46.6783,46.6335,46.6335,19944.0
2017-01-30 13:50:00,62.37,62.4,62.33,62.39,22677.0,46.6335,46.6559,46.6035,46.6484,22677.0
2017-01-30 14:00:00,62.39,62.44,62.36,62.44,29187.0,46.6484,46.6858,46.626,46.6858,29187.0
2017-01-30 14:10:00,62.44,62.44,62.39,62.42,22735.0,46.6858,46.6858,46.6484,46.6708,22735.0
2017-01-30 14:20:00,62.42,62.5,62.4,62.48,31727.0,46.6708,46.7307,46.6559,46.7157,31727.0
2017-01-30 14:30:00,62.49,62.49,62.43,62.48,22256.0,46.7232,46.7232,46.6783,46.7157,22256.0
2017-01-30 14:40:00,62.48,62.48,62.42,62.43,30728.0,46.7157,46.7157,46.6708,46.6783,30728.0
2017-01-30 14:50:00,62.43,62.48,62.43,62.47,17510.0,46.6783,46.7157,46.6783,46.7082,17510.0
2017-01-30 15:00:00,62.47,62.48,62.38,62.41,31860.0,46.7082,46.7157,46.6409,46.6634,31860.0
2017-01-30 15:10:00,62.41,62.45,62.38,62.43,19325.0,46.6634,46.6933,46.6409,46.6783,19325.0
2017-01-30 15:20:00,62.43,62.46,62.41,62.45,37934.0,46.6783,46.7007,46.6634,46.6933,37934.0
2017-01-30 15:30:00,62.45,62.51,62.44,62.45,34400.0,46.6933,46.7381,46.6858,46.6933,34400.0
2017-01-30 15:40:00,62.45,62.58,62.43,62.55,58463.0,46.6933,46.7905,46.6783,46.768,58463.0
2017-01-30 15:50:00,62.56,62.63,62.56,62.6,137181.0,46.7755,46.8279,46.7755,46.8054,137181.0
2017-01-31 09:30:00,62.6,62.74,62.36,62.72,94948.0,46.8054,46.9101,46.626,46.8951,94948.0
2017-01-31 09:40:00,62.73,62.95,62.7,62.79,64491.0,46.9026,47.0671,46.8802,46.9475,64491.0
2017-01-31 09:50:00,62.8,62.81,62.48,62.53,55364.0,46.955,46.9624,46.7157,46.7531,55364.0
2017-01-31 10:00:00,62.55,62.65,62.55,62.6,34709.0,46.768,46.8428,46.768,46.8054,34709.0
2017-01-31 10:10:00,62.59,62.61,62.52,62.58,44187.0,46.7979,46.8129,46.7456,46.7905,44187.0
2017-01-31 10:20:00,62.58,62.6,62.5,62.54,35352.0,46.7905,46.8054,46.7307,46.7606,35352.0
2017-01-31 10:30:00,62.55,62.6,62.53,62.54,31224.0,46.768,46.8054,46.7531,46.7606,31224.0
2017-01-31 10:40:00,62.54,62.57,62.49,62.53,27561.0,46.7606,46.783,46.7232,46.7531,27561.0
2017-01-31 10:50:00,62.52,62.54,62.47,62.47,35435.0,46.7456,46.7606,46.7082,46.7082,35435.0
2017-01-31 11:00:00,62.46,62.54,62.44,62.48,36019.0,46.7007,46.7606,46.6858,46.7157,36019.0
2017-01-31 11:10:00,62.49,62.5,62.47,62.47,23822.0,46.7232,46.7307,46.7082,46.7082,23822.0
2017-01-31 11:20:00,62.48,62.49,62.4,62.41,28718.0,46.7157,46.7232,46.6559,46.6634,28718.0
2017-01-31 11:30:00,62.41,62.45,62.37,62.42,45235.0,46.6634,46.6933,46.6335,46.6708,45235.0
2017-01-31 11:40:00,62.43,62.44,62.39,62.4,23651.0,46.6783,46.6858,46.6484,46.6559,23651.0
2017-01-31 11:50:00,62.41,62.43,62.37,62.37,25539.0,46.6634,46.6783,46.6335,46.6335,25539.0
2017-01-31 12:00:00,62.38,62.41,62.35,62.38,27275.0,46.6409,46.6634,46.6185,46.6409,27275.0
2017-01-31 12:10:00,62.39,62.4,62.34,62.37,25379.0,46.6484,46.6559,46.611,46.6335,25379.0
2017-01-31 12:20:00,62.37,62.39,62.33,62.37,22157.0,46.6335,46.6484,46.6035,46.6335,22157.0
2017-01-31 12:30:00,62.37,62.43,62.36,62.42,30604.0,46.6335,46.6783,46.626,46.6708,30604.0
2017-01-31 12:40:00,62.42,62.48,62.41,62.47,20757.0,46.6708,46.7157,46.6634,46.7082,20757.0
2017-01-31 12:50:00,62.47,62.57,62.46,62.54,46535.0,46.7082,46.783,46.7007,46.7606,46535.0
2017-01-31 13:00:00,62.54,62.68,62.53,62.68,51969.0,46.7606,46.8652,46.7531,46.8652,51969.0
2017-01-31 13:10:00,62.68,62.68,62.59,62.6,54876.0,46.8652,46.8652,46.7979,46.8054,54876.0
2017-01-31 13:20:00,62.6,62.67,62.59,62.64,22471.0,46.8054,46.8578,46.7979,46.8353,22471.0
2017-01-31 13:30:00,62.64,62.66,62.58,62.6,18311.0,46.8353,46.8503,46.7905,46.8054,18311.0
2017-01-31 13:40:00,62.6,62.63,62.52,62.53,20827.0,46.8054,46.8279,46.7456,46.7531,20827.0
2017-01-31 13:50:00,62.53,62.55,62.46,62.49,25322.0,46.7531,46.768,46.7007,46.7232,25322.0
2017-01-31 14:00:00,62.48,62.51,62.44,62.47,41007.0,46.7157,46.7381,46.6858,46.7082,41007.0
2017-01-31 14:10:00,62.47,62.48,62.38,62.4,58899.0,46.7082,46.7157,46.6409,46.6559,58899.0
2017-01-31 14:20:00,62.4,62.55,62.39,62.51,41624.0,46.6559,46.768,46.6484,46.7381,41624.0
2017-01-31 14:30:00,62.52,62.52,62.4,62.41,45348.0,46.7456,46.7456,46.6559,46.6634,45348.0
2017-01-31 14:40:00,62.42,62.5,62.41,62.46,26805.0,46.6708,46.7307,46.6634,46.7007,26805.0
2017-01-31 14:50:00,62.46,62.47,62.41,62.45,46299.0,46.7007,46.7082,46.6634,46.6933,46299.0
2017-01-31 15:00:00,62.45,62.46,62.39,62.39,45449.0,46.6933,46.7007,46.6484,46.6484,45449.0
2017-01-31 15:10:00,62.39,62.44,62.37,62.4,41958.0,46.6484,46.6858,46.6335,46.6559,41958.0
2017-01-31 15:20:00,62.39,62.42,62.35,62.35,59154.0,46.6484,46.6708,46.6185,46.6185,59154.0
2017-01-31 15:30:00,62.36,62.4,62.33,62.33,91540.0,46.626,46.6559,46.6035,46.6035,91540.0
2017-01-31 15:40:00,62.33,62.4,62.32,62.35,131493.0,46.6035,46.6559,46.5961,46.6185,131493.0
2017-01-31 15:50:00,62.36,62.48,62.35,62.47,290253.0,46.626,46.7157,46.6185,46.7082,290253.0
2017-02-01 09:30:00,62.32,62.46,62.07,62.22,127202.0,46.5961,46.7007,46.4091,46.5213,127202.0
2017-02-01 09:40:00,62.25,62.4,62.11,62.18,49036.0,46.5437,46.6559,46.4391,46.4914,49036.0
2017-02-01 09:50:00,62.19,62.31,62.19,62.21,35925.0,46.4989,46.5886,46.4989,46.5138,35925.0
2017-02-01 10:00:00,62.2,62.31,62.07,62.09,43735.0,46.5063,46.5886,46.4091,46.4241,43735.0
2017-02-01 10:10:00,62.1,62.12,62.01,62.07,45220.0,46.4316,46.4465,46.3643,46.4091,45220.0
2017-02-01 10:20:00,62.08,62.14,62.07,62.12,41578.0,46.4166,46.4615,46.4091,46.4465,41578.0
2017-02-01 10:30:00,62.11,62.12,62.01,62.04,55793.0,46.4391,46.4465,46.3643,46.3867,55793.0
2017-02-01 10:40:00,62.04,62.04,61.85,61.85,44442.0,46.3867,46.3867,46.2447,46.2447,44442.0
2017-02-01 10:50:00,61.84,61.86,61.67,61.68,58066.0,46.2372,46.2521,46.1101,46.1175,58066.0
2017-02-01 11:00:00,61.69,61.78,61.69,61.76,43167.0,46.125,46.1923,46.125,46.1774,43167.0
2017-02-01 11:10:00,61.76,61.81,61.71,61.73,48543.0,46.1774,46.2147,46.14,46.1549,48543.0
2017-02-01 11:20:00,61.75,61.8,61.72,61.73,43893.0,46.1699,46.2073,46.1475,46.1549,43893.0
2017-02-01 11:30:00,61.72,61.73,61.65,61.7,30569.0,46.1475,46.1549,46.0951,46.1325,30569.0
2017-02-01 11:40:00,61.69,61.72,61.64,61.66,37096.0,46.125,46.1475,46.0876,46.1026,37096.0
2017-02-01 11:50:00,61.65,61.67,61.62,61.66,33477.0,46.0951,46.1101,46.0727,46.1026,33477.0
2017-02-01 12:00:00,61.66,61.74,61.65,61.71,15933.0,46.1026,46.1624,46.0951,46.14,15933.0
2017-02-01 12:10:00,61.7,61.71,61.63,61.65,27937.0,46.1325,46.14,46.0802,46.0951,27937.0
2017-02-01 12:20:00,61.65,61.69,61.62,61.65,23086.0,46.0951,46.125,46.0727,46.0951,23086.0
2017-02-01 12:30:00,61.65,61.68,61.62,61.63,22685.0,46.0951,46.1175,46.0727,46.0802,22685.0
2017-02-01 12:40:00,61.62,61.66,61.58,61.58,18650.0,46.0727,46.1026,46.0428,46.0428,18650.0
2017-02-01 12:50:00,61.59,61.63,61.58,61.61,16280.0,46.0503,46.0802,46.0428,46.0652,16280.0
2017-02-01 13:00:00,61.61,61.65,61.55,61.58,41641.0,46.0652,46.0951,46.0203,46.0428,41641.0
2017-02-01 13:10:00,61.59,61.61,61.55,61.56,38959.0,46.0503,46.0652,46.0203,46.0278,38959.0
2017-02-01 13:20:00,61.56,61.59,61.52,61.53,32871.0,46.0278,46.0503,45.9979,46.0054,32871.0
2017-02-01 13:30:00,61.53,61.55,61.45,61.48,49363.0,46.0054,46.0203,45.9456,45.968,49363.0
2017-02-01 13:40:00,61.48,61.53,61.48,61.48,29375.0,45.968,46.0054,45.968,45.968,29375.0
2017-02-01 13:50:00,61.48,61.49,61.36,61.42,55693.0,45.968,45.9755,45.8783,45.9231,55693.0
2017-02-01 14:00:00,61.4,61.55,61.38,61.47,33725.0,45.9082,46.0203,45.8932,45.9605,33725.0
2017-02-01 14:10:00,61.47,61.54,61.45,61.52,82655.0,45.9605,46.0129,45.9456,45.9979,82655.0
2017-02-01 14:20:00,61.53,61.59,61.53,61.57,34899.0,46.0054,46.0503,46.0054,46.0353,34899.0
2017-02-01 14:30:00,61.57,61.59,61.52,61.54,25929.0,46.0353,46.0503,45.9979,46.0129,25929.0
2017-02-01 14:40:00,61.54,61.56,61.5,61.5,34329.0,46.0129,46.0278,45.983,45.983,34329.0
2017-02-01 14:50:00,61.51,61.57,61.48,61.57,44850.0,45.9904,46.0353,45.968,46.0353,44850.0
2017-02-01 15:00:00,61.57,61.62,61.53,61.54,35125.0,46.0353,46.0727,46.0054,46.0129,35125.0
2017-02-01 15:10:00,61.54,61.59,61.52,61.54,50579.0,46.0129,46.0503,45.9979,46.0129,50579.0
2017-02-01 15:20:00,61.55,61.56,61.53,61.56,48955.0,46.0203,46.0278,46.0054,46.0278,48955.0
2017-02-01 15:30:00,61.55,61.56,61.5,61.53,92403.0,46.0203,46.0278,45.983,46.0054,92403.0
2017-02-01 15:40:00,61.53,61.58,61.5,61.51,96773.0,46.0054,46.0428,45.983,45.9904,96773.0
2017-02-01 15:50:00,61.51,61.55,61.37,61.37,227243.0,45.9904,46.0203,45.8858,45.8858,227243.0
2017-02-02 09:30:00,61.64,61.68,61.51,61.68,71932.0,46.0876,46.1175,45.9904,46.1175,71932.0
2017-02-02 09:40:00,61.64,61.75,61.6,61.73,41096.0,46.0876,46.1699,46.0577,46.1549,41096.0
2017-02-02 09:50:00,61.72,61.72,61.58,61.6,48267.0,46.1475,46.1475,46.0428,46.0577,48267.0
2017-02-02 10:00:00,61.59,61.67,61.56,61.6,73079.0,46.0503,46.1101,46.0278,46.0577,73079.0
2017-02-02 10:10:00,61.6,61.65,61.5,61.52,40320.0,46.0577,46.0951,45.983,45.9979,40320.0
2017-02-02 10:20:00,61.52,61.66,61.52,61.64,29529.0,45.9979,46.1026,45.9979,46.0876,29529.0
2017-02-02 10:30:00,61.64,61.68,61.58,61.61,36239.0,46.0876,46.1175,46.0428,46.0652,36239.0
2017-02-02 10:40:00,61.61,61.65,61.59,61.62,37924.0,46.0652,46.0951,46.0503,46.0727,37924.0
2017-02-02 10:50:00,61.62,61.72,61.58,61.72,82573.0,46.0727,46.1475,46.0428,46.1475,82573.0
2017-02-02 11:00:00,61.71,61.9,61.69,61.77,116529.0,46.14,46.282,46.125,46.1848,116529.0
2017-02-02 11:10:00,61.77,61.84,61.75,61.78,42476.0,46.1848,46.2372,46.1699,46.1923,42476.0
2017-02-02 11:20:00,61.79,61.83,61.76,61.8,44310.0,46.1998,46.2297,46.1774,46.2073,44310.0
2017-02-02 11:30:00,61.81,61.83,61.76,61.8,33042.0,46.2147,46.2297,46.1774,46.2073,33042.0
2017-02-02 11:40:00,61.8,61.89,61.79,61.83,48835.0,46.2073,46.2746,46.1998,46.2297,48835.0
2017-02-02 11:50:00,61.82,61.92,61.8,61.9,40539.0,46.2222,46.297,46.2073,46.282,40539.0
2017-02-02 12:00:00,61.91,61.95,61.91,61.94,30964.0,46.2895,46.3194,46.2895,46.3119,30964.0
2017-02-02 12:10:00,61.93,61.94,61.84,61.86,33490.0,46.3045,46.3119,46.2372,46.2521,33490.0
2017-02-02 12:20:00,61.86,61.87,61.79,61.84,24468.0,46.2521,46.2596,46.1998,46.2372,24468.0
2017-02-02 12:30:00,61.83,61.87,61.8,61.83,26202.0,46.2297,46.2596,46.2073,46.2297,26202.0
2017-02-02 12:40:00,61.84,61.9,61.83,61.88,31895.0,46.2372,46.282,46.2297,46.2671,31895.0
2017-02-02 12:50:00,61.89,61.95,61.88,61.95,21508.0,46.2746,46.3194,46.2671,46.3194,21508.0
2017-02-02 13:00:00,61.95,62.02,61.91,61.94,44978.0,46.3194,46.3718,46.2895,46.3119,44978.0
2017-02-02 13:10:00,61.94,61.95,61.92,61.94,16387.0,46.3119,46.3194,46.297,46.3119,16387.0
2017-02-02 13:20:00,61.94,61.94,61.86,61.86,27287.0,46.3119,46.3119,46.2521,46.2521,27287.0
2017-02-02 13:30:00,61.86,61.88,61.85,61.86,18694.0,46.2521,46.2671,46.2447,46.2521,18694.0
2017-02-02 13:40:00,61.86,61.92,61.85,61.9,28415.0,46.2521,46.297,46.2447,46.282,28415.0
2017-02-02 13:50:00,61.91,61.98,61.91,61.95,31750.0,46.2895,46.3419,46.2895,46.3194,31750.0
2017-02-02 14:00:00,61.94,61.96,61.92,61.96,22823.0,46.3119,46.3269,46.297,46.3269,22823.0
2017-02-02 14:10:00,61.96,61.99,61.92,61.93,23618.0,46.3269,46.3493,46.297,46.3045,23618.0
2017-02-02 14:20:00,61.92,61.92,61.83,61.87,19974.0,46.297,46.297,46.2297,46.2596,19974.0
2017-02-02 14:30:00,61.87,61.88,61.83,61.83,29051.0,46.2596,46.2671,46.2297,46.2297,29051.0
2017-02-02 14:40:00,61.84,61.86,61.81,61.81,32931.0,46.2372,46.2521,46.2147,46.2147,32931.0
2017-02-02 14:50:00,61.82,61.9,61.8,61.88,35276.0,46.2222,46.282,46.2073,46.2671,35276.0
2017-02-02 15:00:00,61.88,61.94,61.87,61.91,26640.0,46.2671,46.3119,46.2596,46.2895,26640.0
2017-02-02 15:10:00,61.91,61.95,61.9,61.92,38721.0,46.2895,46.3194,46.282,46.297,38721.0
2017-02-02 15:20:00,61.92,61.96,61.89,61.96,45496.0,46.297,46.3269,46.2746,46.3269,45496.0
2017-02-02 15:30:00,61.96,61.98,61.89,61.9,28617.0,46.3269,46.3419,46.2746,46.282,28617.0
2017-02-02 15:40:00,61.89,61.91,61.79,61.84,74962.0,46.2746,46.2895,46.1998,46.2372,74962.0
2017-02-02 15:50:00,61.85,61.85,61.69,61.72,176014.0,46.2447,46.2447,46.125,46.1475,176014.0
2017-02-03 09:30:00,62.13,62.3,61.89,62.0,73883.0,46.454,46.5811,46.2746,46.3568,73883.0
2017-02-03 09:40:00,62.02,62.09,61.94,62.08,51239.0,46.3718,46.4241,46.3119,46.4166,51239.0
2017-02-03 09:50:00,62.08,62.09,61.88,61.93,25585.0,46.4166,46.4241,46.2671,46.3045,25585.0
2017-02-03 10:00:00,61.94,61.99,61.87,61.91,31956.0,46.3119,46.3493,46.2596,46.2895,31956.0
2017-02-03 10:10:00,61.92,62.08,61.92,62.06,25783.0,46.297,46.4166,46.297,46.4017,25783.0
2017-02-03 10:20:00,62.06,62.72,62.04,62.41,181871.0,46.4017,46.8951,46.3867,46.6634,181871.0
2017-02-03 10:30:00,62.4,62.54,62.34,62.51,110391.0,46.6559,46.7606,46.611,46.7381,110391.0
2017-02-03 10:40:00,62.51,62.62,62.5,62.62,41166.0,46.7381,46.8204,46.7307,46.8204,41166.0
2017-02-03 10:50:00,62.63,62.68,62.56,62.66,41775.0,46.8279,46.8652,46.7755,46.8503,41775.0
2017-02-03 11:00:00,62.66,62.82,62.65,62.82,82548.0,46.8503,46.9699,46.8428,46.9699,82548.0
2017-02-03 11:10:00,62.82,62.91,62.81,62.89,66901.0,46.9699,47.0372,46.9624,47.0222,66901.0
2017-02-03 11:20:00,62.89,62.94,62.83,62.89,63067.0,47.0222,47.0596,46.9774,47.0222,63067.0
2017-02-03 11:30:00,62.88,62.89,62.74,62.76,53346.0,47.0148,47.0222,46.9101,46.925,53346.0
2017-02-03 11:40:00,62.76,62.81,62.73,62.78,32515.0,46.925,46.9624,46.9026,46.94,32515.0
2017-02-03 11:50:00,62.79,62.87,62.78,62.86,29378.0,46.9475,47.0073,46.94,46.9998,29378.0
2017-02-03 12:00:00,62.86,62.88,62.79,62.79,24210.0,46.9998,47.0148,46.9475,46.9475,24210.0
2017-02-03 12:10:00,62.79,62.8,62.71,62.75,25250.0,46.9475,46.955,46.8877,46.9176,25250.0
2017-02-03 12:20:00,62.75,62.83,62.75,62.82,22689.0,46.9176,46.9774,46.9176,46.9699,22689.0
2017-02-03 12:30:00,62.82,62.85,62.76,62.79,25857.0,46.9699,46.9923,46.925,46.9475,25857.0
2017-02-03 12:40:00,62.79,62.83,62.78,62.78,14267.0,46.9475,46.9774,46.94,46.94,14267.0
2017-02-03 12:50:00,62.78,62.82,62.77,62.82,11451.0,46.94,46.9699,46.9325,46.9699,11451.0
2017-02-03 13:00:00,62.81,62.82,62.76,62.78,22592.0,46.9624,46.9699,46.925,46.94,22592.0
2017-02-03 13:10:00,62.77,62.86,62.76,62.83,23407.0,46.9325,46.9998,46.925,46.9774,23407.0
2017-02-03 13:20:00,62.84,62.86,62.82,62.85,36284.0,46.9849,46.9998,46.9699,46.9923,36284.0
2017-02-03 13:30:00,62.85,62.88,62.83,62.86,29430.0,46.9923,47.0148,46.9774,46.9998,29430.0
2017-02-03 13:40:00,62.85,62.94,62.85,62.94,55127.0,46.9923,47.0596,46.9923,47.0596,55127.0
2017-02-03 13:50:00,62.93,62.95,62.88,62.88,37670.0,47.0522,47.0671,47.0148,47.0148,37670.0
2017-02-03 14:00:00,62.89,62.95,62.88,62.95,24509.0,47.0222,47.0671,47.0148,47.0671,24509.0
2017-02-03 14:10:00,62.94,62.99,62.92,62.92,40646.0,47.0596,47.097,47.0447,47.0447,40646.0
2017-02-03 14:20:00,62.91,62.93,62.86,62.88,24307.0,47.0372,47.0522,46.9998,47.0148,24307.0
2017-02-03 14:30:00,62.89,62.91,62.88,62.9,23642.0,47.0222,47.0372,47.0148,47.0297,23642.0
2017-02-03 14:40:00,62.91,62.93,62.87,62.92,30270.0,47.0372,47.0522,47.0073,47.0447,30270.0
2017-02-03 14:50:00,62.91,62.92,62.84,62.86,22316.0,47.0372,47.0447,46.9849,46.9998,22316.0
2017-02-03 15:00:00,62.86,62.9,62.83,62.89,33551.0,46.9998,47.0297,46.9774,47.0222,33551.0
2017-02-03 15:10:00,62.89,62.9,62.81,62.84,53097.0,47.0222,47.0297,46.9624,46.9849,53097.0
2017-02-03 15:20:00,62.84,62.86,62.75,62.77,45250.0,46.9849,46.9998,46.9176,46.9325,45250.0
2017-02-03 15:30:00,62.77,62.82,62.75,62.82,60971.0,46.9325,46.9699,46.9176,46.9699,60971.0
2017-02-03 15:40:00,62.81,62.84,62.72,62.72,93061.0,46.9624,46.9849,46.8951,46.8951,93061.0
2017-02-03 15:50:00,62.73,62.74,62.67,62.71,208544.0,46.9026,46.9101,46.8578,46.8877,208544.0
2017-02-06 09:30:00,62.54,62.61,62.15,62.15,125712.0,46.7606,46.8129,46.469,46.469,125712.0
2017-02-06 09:40:00,62.14,62.15,61.88,61.98,87849.0,46.4615,46.469,46.2671,46.3419,87849.0
2017-02-06 09:50:00,61.99,62.02,61.93,62.0,66031.0,46.3493,46.3718,46.3045,46.3568,66031.0
2017-02-06 10:00:00,61.98,61.99,61.85,61.87,32091.0,46.3419,46.3493,46.2447,46.2596,32091.0
2017-02-06 10:10:00,61.88,61.92,61.82,61.89,40164.0,46.2671,46.297,46.2222,46.2746,40164.0
2017-02-06 10:20:00,61.88,61.92,61.83,61.85,22197.0,46.2671,46.297,46.2297,46.2447,22197.0
2017-02-06 10:30:00,61.85,61.88,61.75,61.76,37026.0,46.2447,46.2671,46.1699,46.1774,37026.0
2017-02-06 10:40:00,61.76,61.78,61.65,61.67,45152.0,46.1774,46.1923,46.0951,46.1101,45152.0
2017-02-06 10:50:00,61.67,61.72,61.64,61.71,34995.0,46.1101,46.1475,46.0876,46.14,34995.0
2017-02-06 11:00:00,61.71,61.77,61.69,61.72,36967.0,46.14,46.1848,46.125,46.1475,36967.0
2017-02-06 11:10:00,61.72,61.79,61.71,61.79,36763.0,46.1475,46.1998,46.14,46.1998,36763.0
2017-02-06 11:20:00,61.79,61.82,61.78,61.8,26149.0,46.1998,46.2222,46.1923,46.2073,26149.0
2017-02-06 11:30:00,61.8,61.83,61.76,61.81,25072.0,46.2073,46.2297,46.1774,46.2147,25072.0
2017-02-06 11:40:00,61.81,61.87,61.8,61.87,31177.0,46.2147,46.2596,46.2073,46.2596,31177.0
2017-02-06 11:50:00,61.86,61.89,61.84,61.86,31687.0,46.2521,46.2746,46.2372,46.2521,31687.0
2017-02-06 12:00:00,61.86,61.87,61.75,61.75,34414.0,46.2521,46.2596,46.1699,46.1699,34414.0
2017-02-06 12:10:00,61.76,61.76,61.69,61.69,20382.0,46.1774,46.1774,46.125,46.125,20382.0
2017-02-06 12:20:00,61.7,61.75,61.68,61.74,30675.0,46.1325,46.1699,46.1175,46.1624,30675.0
2017-02-06 12:30:00,61.74,61.74,61.66,61.67,27678.0,46.1624,46.1624,46.1026,46.1101,27678.0
2017-02-06 12:40:00,61.68,61.69,61.59,61.62,49515.0,46.1175,46.125,46.0503,46.0727,49515.0
2017-02-06 12:50:00,61.62,61.63,61.55,61.57,22701.0,46.0727,46.0802,46.0203,46.0353,22701.0
2017-02-06 13:00:00,61.57,61.59,61.53,61.56,36509.0,46.0353,46.0503,46.0054,46.0278,36509.0
2017-02-06 13:10:00,61.56,61.56,61.5,61.51,45758.0,46.0278,46.0278,45.983,45.9904,45758.0
2017-02-06 13:20:00,61.51,61.56,61.5,61.55,23655.0,45.9904,46.0278,45.983,46.0203,23655.0
2017-02-06 13:30:00,61.54,61.56,61.48,61.49,30543.0,46.0129,46.0278,45.968,45.9755,30543.0
2017-02-06 13:40:00,61.5,61.55,61.5,61.52,21284.0,45.983,46.0203,45.983,45.9979,21284.0
2017-02-06 13:50:00,61.52,61.56,61.5,61.53,45008.0,45.9979,46.0278,45.983,46.0054,45008.0
2017-02-06 14:00:00,61.53,61.55,61.5,61.52,45491.0,46.0054,46.0203,45.983,45.9979,45491.0
2017-02-06 14:10:00,61.52,61.54,61.5,61.52,35695.0,45.9979,46.0129,45.983,45.9979,35695.0
2017-02-06 14:20:00,61.51,61.55,61.51,61.54,30900.0,45.9904,46.0203,45.9904,46.0129,30900.0
2017-02-06 14:30:00,61.55,61.55,61.51,61.53,36870.0,46.0203,46.0203,45.9904,46.0054,36870.0
2017-02-06 14:40:00,61.54,61.55,61.49,61.5,31542.0,46.0129,46.0203,45.9755,45.983,31542.0
2017-02-06 14:50:00,61.5,61.56,61.49,61.56,31698.0,45.983,46.0278,45.9755,46.0278,31698.0
2017-02-06 15:00:00,61.55,61.57,61.5,61.51,97830.0,46.0203,46.0353,45.983,45.9904,97830.0
2017-02-06 15:10:00,61.52,61.53,61.46,61.47,58322.0,45.9979,46.0054,45.9531,45.9605,58322.0
2017-02-06 15:20:00,61.48,61.48,61.41,61.44,64009.0,45.968,45.968,45.9157,45.9381,64009.0
2017-02-06 15:30:00,61.44,61.47,61.42,61.45,57243.0,45.9381,45.9605,45.9231,45.9456,57243.0
2017-02-06 15:40:00,61.44,61.46,61.4,61.42,83161.0,45.9381,45.9531,45.9082,45.9231,83161.0
2017-02-06 15:50:00,61.42,61.46,61.41,61.43,199118.0,45.9231,45.9531,45.9157,45.9306,199118.0
2017-02-07 09:30:00,61.68,61.8,61.59,61.7,44833.0,46.1175,46.2073,46.0503,46.1325,44833.0
2017-02-07 09:40:00,61.68,61.71,61.56,61.66,34875.0,46.1175,46.14,46.0278,46.1026,34875.0
2017-02-07 09:50:00,61.68,61.77,61.64,61.72,28409.0,46.1175,46.1848,46.0876,46.1475,28409.0
2017-02-07 10:00:00,61.72,61.75,61.63,61.69,23913.0,46.1475,46.1699,46.0802,46.125,23913.0
2017-02-07 10:10:00,61.68,61.7,61.62,61.64,27294.0,46.1175,46.1325,46.0727,46.0876,27294.0
2017-02-07 10:20:00,61.63,61.69,61.58,61.65,22624.0,46.0802,46.125,46.0428,46.0951,22624.0
2017-02-07 10:30:00,61.65,61.8,61.64,61.8,26211.0,46.0951,46.2073,46.0876,46.2073,26211.0
2017-02-07 10:40:00,61.79,61.8,61.74,61.77,20245.0,46.1998,46.2073,46.1624,46.1848,20245.0
2017-02-07 10:50:00,61.77,61.79,61.72,61.74,29176.0,46.1848,46.1998,46.1475,46.1624,29176.0
2017-02-07 11:00:00,61.73,61.74,61.66,61.72,19979.0,46.1549,46.1624,46.1026,46.1475,19979.0
2017-02-07 11:10:00,61.72,61.75,61.67,61.68,16440.0,46.1475,46.1699,46.1101,46.1175,16440.0
2017-02-07 11:20:00,61.68,61.68,61.52,61.54,29280.0,46.1175,46.1175,45.9979,46.0129,29280.0
2017-02-07 11:30:00,61.55,61.61,61.52,61.61,26523.0,46.0203,46.0652,45.9979,46.0652,26523.0
2017-02-07 11:40:00,61.6,61.69,61.59,61.68,13540.0,46.0577,46.125,46.0503,46.1175,13540.0
2017-02-07 11:50:00,61.67,61.7,61.64,61.65,19434.0,46.1101,46.1325,46.0876,46.0951,19434.0
2017-02-07 12:00:00,61.65,61.7,61.64,61.64,15164.0,46.0951,46.1325,46.0876,46.0876,15164.0
2017-02-07 12:10:00,61.64,61.71,61.64,61.66,15663.0,46.0876,46.14,46.0876,46.1026,15663.0
2017-02-07 12:20:00,61.67,61.69,61.63,61.65,16025.0,46.1101,46.125,46.0802,46.0951,16025.0
2017-02-07 12:30:00,61.64,61.69,61.64,61.68,10484.0,46.0876,46.125,46.0876,46.1175,10484.0
2017-02-07 12:40:00,61.68,61.72,61.6,61.63,22424.0,46.1175,46.1475,46.0577,46.0802,22424.0
2017-02-07 12:50:00,61.62,61.66,61.62,61.64,16097.0,46.0727,46.1026,46.0727,46.0876,16097.0
2017-02-07 13:00:00,61.64,61.69,61.63,61.68,17802.0,46.0876,46.125,46.0802,46.1175,17802.0
2017-02-07 13:10:00,61.68,61.73,61.67,61.72,39819.0,46.1175,46.1549,46.1101,46.1475,39819.0
2017-02-07 13:20:00,61.73,61.74,61.68,61.69,32049.0,46.1549,46.1624,46.1175,46.125,32049.0
2017-02-07 13:30:00,61.7,61.76,61.69,61.74,33304.0,46.1325,46.1774,46.125,46.1624,33304.0
2017-02-07 13:40:00,61.74,61.78,61.73,61.75,11949.0,46.1624,46.1923,46.1549,46.1699,11949.0
2017-02-07 13:50:00,61.75,61.75,61.69,61.7,22464.0,46.1699,46.1699,46.125,46.1325,22464.0
2017-02-07 14:00:00,61.71,61.76,61.71,61.72,18058.0,46.14,46.1774,46.14,46.1475,18058.0
2017-02-07 14:10:00,61.71,61.75,61.71,61.73,13530.0,46.14,46.1699,46.14,46.1549,13530.0
2017-02-07 14:20:00,61.73,61.77,61.72,61.76,34620.0,46.1549,46.1848,46.1475,46.1774,34620.0
2017-02-07 14:30:00,61.76,61.81,61.73,61.78,21758.0,46.1774,46.2147,46.1549,46.1923,21758.0
2017-02-07 14:40:00,61.78,61.82,61.76,61.82,28584.0,46.1923,46.2222,46.1774,46.2222,28584.0
2017-02-07 14:50:00,61.82,61.85,61.81,61.83,45590.0,46.2222,46.2447,46.2147,46.2297,45590.0
2017-02-07 15:00:00,61.84,61.89,61.84,61.86,23091.0,46.2372,46.2746,46.2372,46.2521,23091.0
2017-02-07 15:10:00,61.86,61.87,61.83,61.84,22322.0,46.2521,46.2596,46.2297,46.2372,22322.0
2017-02-07 15:20:00,61.84,61.87,61.82,61.85,31763.0,46.2372,46.2596,46.2222,46.2447,31763.0
2017-02-07 15:30:00,61.84,61.85,61.79,61.82,37874.0,46.2372,46.2447,46.1998,46.2222,37874.0
2017-02-07 15:40:00,61.81,61.83,61.79,61.82,57509.0,46.2147,46.2297,46.1998,46.2222,57509.0
2017-02-07 15:50:00,61.81,61.84,61.78,61.8,157899.0,46.2147,46.2372,46.1923,46.2073,157899.0
2017-02-08 09:30:00,61.74,61.99,61.63,61.97,51810.0,46.1624,46.3493,46.0802,46.3344,51810.0
2017-02-08 09:40:00,61.99,62.18,61.91,62.12,94712.0,46.3493,46.4914,46.2895,46.4465,94712.0
2017-02-08 09:50:00,62.12,62.25,62.09,62.2,41732.0,46.4465,46.5437,46.4241,46.5063,41732.0
2017-02-08 10:00:00,62.2,62.33,62.16,62.33,49495.0,46.5063,46.6035,46.4764,46.6035,49495.0
2017-02-08 10:10:00,62.32,62.32,62.09,62.1,42928.0,46.5961,46.5961,46.4241,46.4316,42928.0
2017-02-08 10:20:00,62.1,62.25,62.1,62.25,33971.0,46.4316,46.5437,46.4316,46.5437,33971.0
2017-02-08 10:30:00,62.24,62.26,62.13,62.13,49855.0,46.5363,46.5512,46.454,46.454,49855.0
2017-02-08 10:40:00,62.13,62.14,62.06,62.06,24409.0,46.454,46.4615,46.4017,46.4017,24409.0
2017-02-08 10:50:00,62.06,62.07,61.98,62.04,17268.0,46.4017,46.4091,46.3419,46.3867,17268.0
2017-02-08 11:00:00,62.05,62.09,62.04,62.07,25369.0,46.3942,46.4241,46.3867,46.4091,25369.0
2017-02-08 11:10:00,62.06,62.08,62.04,62.05,27411.0,46.4017,46.4166,46.3867,46.3942,27411.0
2017-02-08 11:20:00,62.05,62.11,62.0,62.1,16235.0,46.3942,46.4391,46.3568,46.4316,16235.0
2017-02-08 11:30:00,62.1,62.13,62.02,62.02,38041.0,46.4316,46.454,46.3718,46.3718,38041.0
2017-02-08 11:40:00,62.02,62.04,61.97,62.04,28105.0,46.3718,46.3867,46.3344,46.3867,28105.0
2017-02-08 11:50:00,62.04,62.06,62.0,62.04,12186.0,46.3867,46.4017,46.3568,46.3867,12186.0
2017-02-08 12:00:00,62.04,62.08,62.03,62.08,10887.0,46.3867,46.4166,46.3792,46.4166,10887.0
2017-02-08 12:10:00,62.09,62.14,62.09,62.14,24420.0,46.4241,46.4615,46.4241,46.4615,24420.0
2017-02-08 12:20:00,62.13,62.13,62.06,62.07,14164.0,46.454,46.454,46.4017,46.4091,14164.0
2017-02-08 12:30:00,62.06,62.06,61.99,62.0,9620.0,46.4017,46.4017,46.3493,46.3568,9620.0
2017-02-08 12:40:00,61.99,62.03,61.97,62.0,12554.0,46.3493,46.3792,46.3344,46.3568,12554.0
2017-02-08 12:50:00,62.01,62.06,62.0,62.06,7754.0,46.3643,46.4017,46.3568,46.4017,7754.0
2017-02-08 13:00:00,62.06,62.06,62.02,62.04,14661.0,46.4017,46.4017,46.3718,46.3867,14661.0
2017-02-08 13:10:00,62.03,62.06,62.02,62.04,14995.0,46.3792,46.4017,46.3718,46.3867,14995.0
2017-02-08 13:20:00,62.03,62.04,62.01,62.03,9390.0,46.3792,46.3867,46.3643,46.3792,9390.0
2017-02-08 13:30:00,62.03,62.04,62.0,62.02,13212.0,46.3792,46.3867,46.3568,46.3718,13212.0
2017-02-08 13:40:00,62.03,62.12,62.0,62.1,31334.0,46.3792,46.4465,46.3568,46.4316,31334.0
2017-02-08 13:50:00,62.1,62.12,62.09,62.1,23314.0,46.4316,46.4465,46.4241,46.4316,23314.0
2017-02-08 14:00:00,62.1,62.11,62.04,62.05,21809.0,46.4316,46.4391,46.3867,46.3942,21809.0
2017-02-08 14:10:00,62.05,62.12,62.03,62.09,28736.0,46.3942,46.4465,46.3792,46.4241,28736.0
2017-02-08 14:20:00,62.1,62.11,62.05,62.05,18384.0,46.4316,46.4391,46.3942,46.3942,18384.0
2017-02-08 14:30:00,62.05,62.09,62.04,62.05,37938.0,46.3942,46.4241,46.3867,46.3942,37938.0
2017-02-08 14:40:00,62.06,62.07,62.03,62.06,22677.0,46.4017,46.4091,46.3792,46.4017,22677.0
2017-02-08 14:50:00,62.07,62.16,62.06,62.11,27993.0,46.4091,46.4764,46.4017,46.4391,27993.0
2017-02-08 15:00:00,62.1,62.14,62.06,62.14,49297.0,46.4316,46.4615,46.4017,46.4615,49297.0
2017-02-08 15:10:00,62.13,62.18,62.12,62.17,42874.0,46.454,46.4914,46.4465,46.4839,42874.0
2017-02-08 15:20:00,62.17,62.19,62.13,62.19,56079.0,46.4839,46.4989,46.454,46.4989,56079.0
2017-02-08 15:30:00,62.19,62.22,62.17,62.21,38416.0,46.4989,46.5213,46.4839,46.5138,38416.0
2017-02-08 15:40:00,62.21,62.25,62.2,62.25,71835.0,46.5138,46.5437,46.5063,46.5437,71835.0
2017-02-08 15:50:00,62.24,62.25,62.18,62.21,117820.0,46.5363,46.5437,46.4914,46.5138,117820.0
2017-02-09 09:30:00,62.32,62.38,62.0,62.35,91201.0,46.5961,46.6409,46.3568,46.6185,91201.0
2017-02-09 09:40:00,62.37,62.53,62.32,62.52,72640.0,46.6335,46.7531,46.5961,46.7456,72640.0
2017-02-09 09:50:00,62.53,62.67,62.53,62.65,52615.0,46.7531,46.8578,46.7531,46.8428,52615.0
2017-02-09 10:00:00,62.67,62.72,62.63,62.69,64128.0,46.8578,46.8951,46.8279,46.8727,64128.0
2017-02-09 10:10:00,62.69,62.9,62.67,62.83,81467.0,46.8727,47.0297,46.8578,46.9774,81467.0
2017-02-09 10:20:00,62.84,62.91,62.82,62.84,64440.0,46.9849,47.0372,46.9699,46.9849,64440.0
2017-02-09 10:30:00,62.85,62.89,62.82,62.87,47230.0,46.9923,47.0222,46.9699,47.0073,47230.0
2017-02-09 10:40:00,62.87,62.91,62.86,62.88,38419.0,47.0073,47.0372,46.9998,47.0148,38419.0
2017-02-09 10:50:00,62.88,62.95,62.84,62.94,39004.0,47.0148,47.0671,46.9849,47.0596,39004.0
2017-02-09 11:00:00,62.95,62.95,62.88,62.88,31538.0,47.0671,47.0671,47.0148,47.0148,31538.0
2017-02-09 11:10:00,62.88,62.92,62.82,62.92,47255.0,47.0148,47.0447,46.9699,47.0447,47255.0
2017-02-09 11:20:00,62.92,62.96,62.9,62.9,42979.0,47.0447,47.0746,47.0297,47.0297,42979.0
2017-02-09 11:30:00,62.9,62.92,62.78,62.81,42413.0,47.0297,47.0447,46.94,46.9624,42413.0
2017-02-09 11:40:00,62.81,62.85,62.74,62.76,28270.0,46.9624,46.9923,46.9101,46.925,28270.0
2017-02-09 11:50:00,62.76,62.85,62.76,62.85,25187.0,46.925,46.9923,46.925,46.9923,25187.0
2017-02-09 12:00:00,62.84,62.91,62.82,62.86,36078.0,46.9849,47.0372,46.9699,46.9998,36078.0
2017-02-09 12:10:00,62.86,62.94,62.85,62.93,62099.0,46.9998,47.0596,46.9923,47.0522,62099.0
2017-02-09 12:20:00,62.94,62.98,62.93,62.96,33558.0,47.0596,47.0895,47.0522,47.0746,33558.0
2017-02-09 12:30:00,62.97,62.99,62.96,62.99,22129.0,47.0821,47.097,47.0746,47.097,22129.0
2017-02-09 12:40:00,62.98,63.0,62.95,62.98,32843.0,47.0895,47.1045,47.0671,47.0895,32843.0
2017-02-09 12:50:00,62.98,63.0,62.91,62.95,23026.0,47.0895,47.1045,47.0372,47.0671,23026.0
2017-02-09 13:00:00,62.94,62.97,62.93,62.97,43969.0,47.0596,47.0821,47.0522,47.0821,43969.0
2017-02-09 13:10:00,62.97,62.99,62.91,62.95,56019.0,47.0821,47.097,47.0372,47.0671,56019.0
2017-02-09 13:20:00,62.94,63.02,62.94,63.01,36382.0,47.0596,47.1194,47.0596,47.112,36382.0
2017-02-09 13:30:00,63.02,63.04,62.99,63.0,70670.0,47.1194,47.1344,47.097,47.1045,70670.0
2017-02-09 13:40:00,63.0,63.0,62.94,62.95,35494.0,47.1045,47.1045,47.0596,47.0671,35494.0
2017-02-09 13:50:00,62.94,62.97,62.91,62.97,46565.0,47.0596,47.0821,47.0372,47.0821,46565.0
2017-02-09 14:00:00,62.96,63.04,62.95,63.04,53270.0,47.0746,47.1344,47.0671,47.1344,53270.0
2017-02-09 14:10:00,63.04,63.13,63.03,63.13,34330.0,47.1344,47.2017,47.1269,47.2017,34330.0
2017-02-09 14:20:00,63.13,63.18,63.11,63.16,40138.0,47.2017,47.2391,47.1867,47.2241,40138.0
2017-02-09 14:30:00,63.15,63.21,63.12,63.21,45258.0,47.2166,47.2615,47.1942,47.2615,45258.0
2017-02-09 14:40:00,63.21,63.23,63.16,63.16,35510.0,47.2615,47.2765,47.2241,47.2241,35510.0
2017-02-09 14:50:00,63.16,63.18,63.13,63.15,23648.0,47.2241,47.2391,47.2017,47.2166,23648.0
2017-02-09 15:00:00,63.15,63.19,63.15,63.17,34365.0,47.2166,47.2466,47.2166,47.2316,34365.0
2017-02-09 15:10:00,63.16,63.18,63.08,63.09,53244.0,47.2241,47.2391,47.1643,47.1718,53244.0
2017-02-09 15:20:00,63.08,63.1,63.05,63.05,43257.0,47.1643,47.1793,47.1419,47.1419,43257.0
2017-02-09 15:30:00,63.05,63.1,63.03,63.08,79306.0,47.1419,47.1793,47.1269,47.1643,79306.0
2017-02-09 15:40:00,63.08,63.13,63.06,63.13,103527.0,47.1643,47.2017,47.1494,47.2017,103527.0
2017-02-09 15:50:00,63.13,63.13,63.05,63.05,221821.0,47.2017,47.2017,47.1419,47.1419,221821.0
2017-02-10 09:30:00,62.86,63.08,62.63,62.81,94052.0,46.9998,47.1643,46.8279,46.9624,94052.0
2017-02-10 09:40:00,62.84,63.06,62.83,63.05,46283.0,46.9849,47.1494,46.9774,47.1419,46283.0
2017-02-10 09:50:00,63.07,63.15,63.01,63.1,29127.0,47.1568,47.2166,47.112,47.1793,29127.0
2017-02-10 10:00:00,63.1,63.14,63.06,63.11,29747.0,47.1793,47.2092,47.1494,47.1867,29747.0
2017-02-10 10:10:00,63.11,63.33,63.1,63.3,51441.0,47.1867,47.3512,47.1793,47.3288,51441.0
2017-02-10 10:20:00,63.3,63.34,63.25,63.27,31159.0,47.3288,47.3587,47.2914,47.3064,31159.0
2017-02-10 10:30:00,63.25,63.25,63.17,63.2,28698.0,47.2914,47.2914,47.2316,47.254,28698.0
2017-02-10 10:40:00,63.21,63.21,63.12,63.14,24294.0,47.2615,47.2615,47.1942,47.2092,24294.0
2017-02-10 10:50:00,63.14,63.16,63.11,63.12,24123.0,47.2092,47.2241,47.1867,47.1942,24123.0
2017-02-10 11:00:00,63.12,63.12,63.06,63.07,26129.0,47.1942,47.1942,47.1494,47.1568,26129.0
2017-02-10 11:10:00,63.06,63.09,63.06,63.08,24673.0,47.1494,47.1718,47.1494,47.1643,24673.0
2017-02-10 11:20:00,63.08,63.14,63.07,63.09,23063.0,47.1643,47.2092,47.1568,47.1718,23063.0
2017-02-10 11:30:00,63.1,63.1,62.96,63.01,35147.0,47.1793,47.1793,47.0746,47.112,35147.0
2017-02-10 11:40:00,63.01,63.02,62.9,62.91,32695.0,47.112,47.1194,47.0297,47.0372,32695.0
2017-02-10 11:50:00,62.91,62.93,62.88,62.9,34667.0,47.0372,47.0522,47.0148,47.0297,34667.0
2017-02-10 12:00:00,62.89,62.92,62.87,62.88,24616.0,47.0222,47.0447,47.0073,47.0148,24616.0
2017-02-10 12:10:00,62.88,62.93,62.87,62.92,17329.0,47.0148,47.0522,47.0073,47.0447,17329.0
2017-02-10 12:20:00,62.93,62.97,62.91,62.95,14920.0,47.0522,47.0821,47.0372,47.0671,14920.0
2017-02-10 12:30:00,62.96,63.01,62.95,62.99,24076.0,47.0746,47.112,47.0671,47.097,24076.0
2017-02-10 12:40:00,62.99,63.07,62.99,63.06,22357.0,47.097,47.1568,47.097,47.1494,22357.0
2017-02-10 12:50:00,63.06,63.07,63.03,63.03,17327.0,47.1494,47.1568,47.1269,47.1269,17327.0
2017-02-10 13:00:00,63.04,63.04,63.01,63.02,12814.0,47.1344,47.1344,47.112,47.1194,12814.0
2017-02-10 13:10:00,63.01,63.05,62.97,63.0,22980.0,47.112,47.1419,47.0821,47.1045,22980.0
2017-02-10 13:20:00,63.01,63.06,63.01,63.02,19436.0,47.112,47.1494,47.112,47.1194,19436.0
2017-02-10 13:30:00,63.03,63.03,62.97,62.99,21825.0,47.1269,47.1269,47.0821,47.097,21825.0
2017-02-10 13:40:00,62.99,63.07,62.99,63.07,21772.0,47.097,47.1568,47.097,47.1568,21772.0
2017-02-10 13:50:00,63.07,63.07,62.97,62.98,30640.0,47.1568,47.1568,47.0821,47.0895,30640.0
2017-02-10 14:00:00,62.98,63.04,62.98,63.03,30947.0,47.0895,47.1344,47.0895,47.1269,30947.0
2017-02-10 14:10:00,63.03,63.03,62.98,63.01,40930.0,47.1269,47.1269,47.0895,47.112,40930.0
2017-02-10 14:20:00,63.0,63.0,62.91,62.92,51810.0,47.1045,47.1045,47.0372,47.0447,51810.0
2017-02-10 14:30:00,62.93,63.0,62.92,62.93,26719.0,47.0522,47.1045,47.0447,47.0522,26719.0
2017-02-10 14:40:00,62.92,62.92,62.82,62.84,33380.0,47.0447,47.0447,46.9699,46.9849,33380.0
2017-02-10 14:50:00,62.85,62.85,62.72,62.73,64978.0,46.9923,46.9923,46.8951,46.9026,64978.0
2017-02-10 15:00:00,62.73,62.78,62.72,62.74,43948.0,46.9026,46.94,46.8951,46.9101,43948.0
2017-02-10 15:10:00,62.74,62.77,62.72,62.73,37086.0,46.9101,46.9325,46.8951,46.9026,37086.0
2017-02-10 15:20:00,62.74,62.8,62.72,62.8,70805.0,46.9101,46.955,46.8951,46.955,70805.0
2017-02-10 15:30:00,62.79,62.9,62.77,62.9,76395.0,46.9475,47.0297,46.9325,47.0297,76395.0
2017-02-10 15:40:00,62.89,62.9,62.78,62.8,74651.0,47.0222,47.0297,46.94,46.955,74651.0
2017-02-10 15:50:00,62.81,62.82,62.73,62.76,209497.0,46.9624,46.9699,46.9026,46.925,209497.0
2017-02-13 09:30:00,62.77,62.88,62.46,62.49,86534.0,46.9325,47.0148,46.7007,46.7232,86534.0
2017-02-13 09:40:00,62.49,62.66,62.44,62.56,36023.0,46.7232,46.8503,46.6858,46.7755,36023.0
2017-02-13 09:50:00,62.57,62.59,62.44,62.48,30920.0,46.783,46.7979,46.6858,46.7157,30920.0
2017-02-13 10:00:00,62.49,62.58,62.48,62.5,34642.0,46.7232,46.7905,46.7157,46.7307,34642.0
2017-02-13 10:10:00,62.5,62.58,62.48,62.54,23072.0,46.7307,46.7905,46.7157,46.7606,23072.0
2017-02-13 10:20:00,62.54,62.62,62.54,62.59,17102.0,46.7606,46.8204,46.7606,46.7979,17102.0
2017-02-13 10:30:00,62.59,62.64,62.57,62.62,23953.0,46.7979,46.8353,46.783,46.8204,23953.0
2017-02-13 10:40:00,62.62,62.66,62.58,62.63,27245.0,46.8204,46.8503,46.7905,46.8279,27245.0
2017-02-13 10:50:00,62.63,62.63,62.56,62.57,18200.0,46.8279,46.8279,46.7755,46.783,18200.0
2017-02-13 11:00:00,62.58,62.63,62.54,62.57,25774.0,46.7905,46.8279,46.7606,46.783,25774.0
2017-02-13 11:10:00,62.57,62.62,62.56,62.62,38152.0,46.783,46.8204,46.7755,46.8204,38152.0
2017-02-13 11:20:00,62.61,62.62,62.57,62.58,31271.0,46.8129,46.8204,46.783,46.7905,31271.0
2017-02-13 11:30:00,62.59,62.6,62.56,62.59,29759.0,46.7979,46.8054,46.7755,46.7979,29759.0
2017-02-13 11:40:00,62.58,62.69,62.58,62.68,16628.0,46.7905,46.8727,46.7905,46.8652,16628.0
2017-02-13 11:50:00,62.67,62.69,62.64,62.65,18905.0,46.8578,46.8727,46.8353,46.8428,18905.0
2017-02-13 12:00:00,62.66,62.74,62.66,62.69,17958.0,46.8503,46.9101,46.8503,46.8727,17958.0
2017-02-13 12:10:00,62.69,62.72,62.68,62.69,10705.0,46.8727,46.8951,46.8652,46.8727,10705.0
2017-02-13 12:20:00,62.69,62.7,62.65,62.66,7669.0,46.8727,46.8802,46.8428,46.8503,7669.0
2017-02-13 12:30:00,62.66,62.67,62.62,62.62,20251.0,46.8503,46.8578,46.8204,46.8204,20251.0
2017-02-13 12:40:00,62.62,62.68,62.62,62.67,11058.0,46.8204,46.8652,46.8204,46.8578,11058.0
2017-02-13 12:50:00,62.67,62.74,62.66,62.72,63053.0,46.8578,46.9101,46.8503,46.8951,63053.0
2017-02-13 13:00:00,62.71,62.75,62.69,62.71,15138.0,46.8877,46.9176,46.8727,46.8877,15138.0
2017-02-13 13:10:00,62.71,62.76,62.7,62.76,21507.0,46.8877,46.925,46.8802,46.925,21507.0
2017-02-13 13:20:00,62.77,62.79,62.74,62.78,27982.0,46.9325,46.9475,46.9101,46.94,27982.0
2017-02-13 13:30:00,62.79,62.82,62.75,62.8,28403.0,46.9475,46.9699,46.9176,46.955,28403.0
2017-02-13 13:40:00,62.81,62.83,62.78,62.8,25863.0,46.9624,46.9774,46.94,46.955,25863.0
2017-02-13 13:50:00,62.8,62.85,62.79,62.85,26276.0,46.955,46.9923,46.9475,46.9923,26276.0
2017-02-13 14:00:00,62.84,62.88,62.81,62.88,27578.0,46.9849,47.0148,46.9624,47.0148,27578.0
2017-02-13 14:10:00,62.87,62.92,62.85,62.91,25401.0,47.0073,47.0447,46.9923,47.0372,25401.0
2017-02-13 14:20:00,62.91,62.94,62.9,62.93,17921.0,47.0372,47.0596,47.0297,47.0522,17921.0
2017-02-13 14:30:00,62.93,62.99,62.9,62.99,43379.0,47.0522,47.097,47.0297,47.097,43379.0
2017-02-13 14:40:00,63.0,63.01,62.96,63.0,43807.0,47.1045,47.112,47.0746,47.1045,43807.0
2017-02-13 14:50:00,62.99,62.99,62.96,62.98,25154.0,47.097,47.097,47.0746,47.0895,25154.0
2017-02-13 15:00:00,62.96,63.01,62.95,63.01,30363.0,47.0746,47.112,47.0671,47.112,30363.0
2017-02-13 15:10:00,63.0,63.02,62.99,63.0,40223.0,47.1045,47.1194,47.097,47.1045,40223.0
2017-02-13 15:20:00,62.99,63.02,62.96,63.02,32403.0,47.097,47.1194,47.0746,47.1194,32403.0
2017-02-13 15:30:00,63.01,63.03,62.99,63.02,49136.0,47.112,47.1269,47.097,47.1194,49136.0
2017-02-13 15:40:00,63.01,63.01,62.97,62.98,58943.0,47.112,47.112,47.0821,47.0895,58943.0
2017-02-13 15:50:00,62.98,62.98,62.88,62.9,144131.0,47.0895,47.0895,47.0148,47.0297,144131.0
2017-02-14 09:30:00,62.81,62.95,62.63,62.91,35522.0,46.9624,47.0671,46.8279,47.0372,35522.0
2017-02-14 09:40:00,62.9,63.0,62.73,62.98,81043.0,47.0297,47.1045,46.9026,47.0895,81043.0
2017-02-14 09:50:00,63.0,63.73,63.0,63.7,576917.0,47.1045,47.6503,47.1045,47.6279,576917.0
2017-02-14 10:00:00,63.69,63.69,63.15,63.17,177667.0,47.6204,47.6204,47.2166,47.2316,177667.0
2017-02-14 10:10:00,63.16,63.33,63.16,63.24,76071.0,47.2241,47.3512,47.2241,47.2839,76071.0
2017-02-14 10:20:00,63.24,63.33,63.13,63.21,166877.0,47.2839,47.3512,47.2017,47.2615,166877.0
2017-02-14 10:30:00,63.21,63.21,62.86,62.87,136808.0,47.2615,47.2615,46.9998,47.0073,136808.0
2017-02-14 10:40:00,62.88,62.9,62.57,62.65,183677.0,47.0148,47.0297,46.783,46.8428,183677.0
2017-02-14 10:50:00,62.65,62.78,62.54,62.78,69513.0,46.8428,46.94,46.7606,46.94,69513.0
2017-02-14 11:00:00,62.77,62.78,62.63,62.68,58567.0,46.9325,46.94,46.8279,46.8652,58567.0
2017-02-14 11:10:00,62.69,62.76,62.65,62.75,45657.0,46.8727,46.925,46.8428,46.9176,45657.0
2017-02-14 11:20:00,62.75,62.78,62.7,62.74,26009.0,46.9176,46.94,46.8802,46.9101,26009.0
2017-02-14 11:30:00,62.74,62.91,62.71,62.89,50272.0,46.9101,47.0372,46.8877,47.0222,50272.0
2017-02-14 11:40:00,62.89,63.0,62.88,62.99,58999.0,47.0222,47.1045,47.0148,47.097,58999.0
2017-02-14 11:50:00,62.99,63.06,62.95,63.03,101135.0,47.097,47.1494,47.0671,47.1269,101135.0
2017-02-14 12:00:00,63.03,63.04,62.86,62.86,34156.0,47.1269,47.1344,46.9998,46.9998,34156.0
2017-02-14 12:10:00,62.86,62.91,62.81,62.88,36528.0,46.9998,47.0372,46.9624,47.0148,36528.0
2017-02-14 12:20:00,62.87,63.06,62.86,63.01,45312.0,47.0073,47.1494,46.9998,47.112,45312.0
2017-02-14 12:30:00,63.01,63.03,62.95,62.95,31881.0,47.112,47.1269,47.0671,47.0671,31881.0
2017-02-14 12:40:00,62.95,63.02,62.94,63.01,22941.0,47.0671,47.1194,47.0596,47.112,22941.0
2017-02-14 12:50:00,63.0,63.06,62.98,62.98,25067.0,47.1045,47.1494,47.0895,47.0895,25067.0
2017-02-14 13:00:00,62.98,63.05,62.94,63.02,27466.0,47.0895,47.1419,47.0596,47.1194,27466.0
2017-02-14 13:10:00,63.02,63.02,62.97,62.99,24925.0,47.1194,47.1194,47.0821,47.097,24925.0
2017-02-14 13:20:00,62.99,63.06,62.97,63.05,36941.0,47.097,47.1494,47.0821,47.1419,36941.0
2017-02-14 13:30:00,63.05,63.06,62.98,62.99,74907.0,47.1419,47.1494,47.0895,47.097,74907.0
2017-02-14 13:40:00,62.99,63.1,62.99,63.07,34848.0,47.097,47.1793,47.097,47.1568,34848.0
2017-02-14 13:50:00,63.08,63.12,63.05,63.1,37093.0,47.1643,47.1942,47.1419,47.1793,37093.0
2017-02-14 14:00:00,63.08,63.14,63.07,63.11,36662.0,47.1643,47.2092,47.1568,47.1867,36662.0
2017-02-14 14:10:00,63.12,63.12,63.03,63.09,45162.0,47.1942,47.1942,47.1269,47.1718,45162.0
2017-02-14 14:20:00,63.09,63.16,63.03,63.08,41927.0,47.1718,47.2241,47.1269,47.1643,41927.0
2017-02-14 14:30:00,63.07,63.11,63.05,63.09,34961.0,47.1568,47.1867,47.1419,47.1718,34961.0
2017-02-14 14:40:00,63.08,63.1,63.05,63.09,42054.0,47.1643,47.1793,47.1419,47.1718,42054.0
2017-02-14 14:50:00,63.09,63.09,62.97,62.97,49266.0,47.1718,47.1718,47.0821,47.0821,49266.0
2017-02-14 15:00:00,62.97,63.14,62.96,63.14,101362.0,47.0821,47.2092,47.0746,47.2092,101362.0
2017-02-14 15:10:00,63.14,63.14,63.07,63.08,34667.0,47.2092,47.2092,47.1568,47.1643,34667.0
2017-02-14 15:20:00,63.09,63.1,63.04,63.07,59856.0,47.1718,47.1793,47.1344,47.1568,59856.0
2017-02-14 15:30:00,63.06,63.08,62.99,63.0,57895.0,47.1494,47.1643,47.097,47.1045,57895.0
2017-02-14 15:40:00,63.01,63.09,63.01,63.02,99695.0,47.112,47.1718,47.112,47.1194,99695.0
2017-02-14 15:50:00,63.02,63.09,63.02,63.08,243876.0,47.1194,47.1718,47.1194,47.1643,243876.0
2017-02-15 09:30:00,62.68,63.0,62.01,62.12,164089.0,46.8652,47.1045,46.3643,46.4465,164089.0
2017-02-15 09:40:00,62.12,62.33,62.11,62.28,52575.0,46.4465,46.6035,46.4391,46.5662,52575.0
2017-02-15 09:50:00,62.29,62.49,62.26,62.49,68632.0,46.5736,46.7232,46.5512,46.7232,68632.0
2017-02-15 10:00:00,62.5,62.59,62.49,62.52,63241.0,46.7307,46.7979,46.7232,46.7456,63241.0
2017-02-15 10:10:00,62.54,62.59,62.51,62.54,73203.0,46.7606,46.7979,46.7381,46.7606,73203.0
2017-02-15 10:20:00,62.54,62.54,62.38,62.38,49500.0,46.7606,46.7606,46.6409,46.6409,49500.0
2017-02-15 10:30:00,62.39,62.48,62.39,62.48,39956.0,46.6484,46.7157,46.6484,46.7157,39956.0
2017-02-15 10:40:00,62.48,62.66,62.46,62.64,76555.0,46.7157,46.8503,46.7007,46.8353,76555.0
2017-02-15 10:50:00,62.63,62.73,62.58,62.64,65484.0,46.8279,46.9026,46.7905,46.8353,65484.0
2017-02-15 11:00:00,62.64,62.76,62.6,62.73,62178.0,46.8353,46.925,46.8054,46.9026,62178.0
2017-02-15 11:10:00,62.73,62.87,62.72,62.85,61080.0,46.9026,47.0073,46.8951,46.9923,61080.0
2017-02-15 11:20:00,62.83,62.83,62.69,62.76,39487.0,46.9774,46.9774,46.8727,46.925,39487.0
2017-02-15 11:30:00,62.76,62.84,62.74,62.84,39717.0,46.925,46.9849,46.9101,46.9849,39717.0
2017-02-15 11:40:00,62.84,62.95,62.83,62.93,48561.0,46.9849,47.0671,46.9774,47.0522,48561.0
2017-02-15 11:50:00,62.93,63.04,62.92,63.04,49098.0,47.0522,47.1344,47.0447,47.1344,49098.0
2017-02-15 12:00:00,63.04,63.18,63.03,63.16,143549.0,47.1344,47.2391,47.1269,47.2241,143549.0
2017-02-15 12:10:00,63.16,63.24,63.07,63.07,86592.0,47.2241,47.2839,47.1568,47.1568,86592.0
2017-02-15 12:20:00,63.07,63.14,63.03,63.1,61919.0,47.1568,47.2092,47.1269,47.1793,61919.0
2017-02-15 12:30:00,63.09,63.12,63.06,63.09,43927.0,47.1718,47.1942,47.1494,47.1718,43927.0
2017-02-15 12:40:00,63.09,63.17,63.07,63.1,52319.0,47.1718,47.2316,47.1568,47.1793,52319.0
2017-02-15 12:50:00,63.1,63.11,63.06,63.07,27253.0,47.1793,47.1867,47.1494,47.1568,27253.0
2017-02-15 13:00:00,63.06,63.12,63.06,63.12,21233.0,47.1494,47.1942,47.1494,47.1942,21233.0
2017-02-15 13:10:00,63.11,63.11,63.01,63.03,25208.0,47.1867,47.1867,47.112,47.1269,25208.0
2017-02-15 13:20:00,63.02,63.05,62.96,63.03,21843.0,47.1194,47.1419,47.0746,47.1269,21843.0
2017-02-15 13:30:00,63.03,63.07,62.99,62.99,21491.0,47.1269,47.1568,47.097,47.097,21491.0
2017-02-15 13:40:00,63.0,63.04,62.99,63.02,18483.0,47.1045,47.1344,47.097,47.1194,18483.0
2017-02-15 13:50:00,63.02,63.15,63.01,63.12,36812.0,47.1194,47.2166,47.112,47.1942,36812.0
2017-02-15 14:00:00,63.12,63.18,63.11,63.14,30789.0,47.1942,47.2391,47.1867,47.2092,30789.0
2017-02-15 14:10:00,63.14,63.19,63.09,63.15,30045.0,47.2092,47.2466,47.1718,47.2166,30045.0
2017-02-15 14:20:00,63.15,63.16,63.11,63.16,21594.0,47.2166,47.2241,47.1867,47.2241,21594.0
2017-02-15 14:30:00,63.16,63.17,63.13,63.17,23683.0,47.2241,47.2316,47.2017,47.2316,23683.0
2017-02-15 14:40:00,63.17,63.25,63.16,63.23,48445.0,47.2316,47.2914,47.2241,47.2765,48445.0
2017-02-15 14:50:00,63.23,63.26,63.18,63.25,35042.0,47.2765,47.2989,47.2391,47.2914,35042.0
2017-02-15 15:00:00,63.25,63.29,63.21,63.28,78693.0,47.2914,47.3213,47.2615,47.3138,78693.0
2017-02-15 15:10:00,63.28,63.35,63.26,63.3,70777.0,47.3138,47.3662,47.2989,47.3288,70777.0
2017-02-15 15:20:00,63.3,63.34,63.28,63.3,37222.0,47.3288,47.3587,47.3138,47.3288,37222.0
2017-02-15 15:30:00,63.29,63.3,63.21,63.21,49921.0,47.3213,47.3288,47.2615,47.2615,49921.0
2017-02-15 15:40:00,63.2,63.22,63.16,63.18,66493.0,47.254,47.269,47.2241,47.2391,66493.0
2017-02-15 15:50:00,63.17,63.21,63.15,63.2,213877.0,47.2316,47.2615,47.2166,47.254,213877.0
2017-02-16 09:30:00,63.07,63.27,62.93,62.95,92368.0,47.1568,47.3064,47.0522,47.0671,92368.0
2017-02-16 09:40:00,62.96,63.04,61.75,61.99,398019.0,47.0746,47.1344,46.1699,46.3493,398019.0
2017-02-16 09:50:00,61.97,62.19,61.85,61.92,313851.0,46.3344,46.4989,46.2447,46.297,313851.0
2017-02-16 10:00:00,61.93,61.97,61.53,61.55,249417.0,46.3045,46.3344,46.0054,46.0203,249417.0
2017-02-16 10:10:00,61.54,61.96,61.54,61.95,195752.0,46.0129,46.3269,46.0129,46.3194,195752.0
2017-02-16 10:20:00,61.93,61.93,61.46,61.7,195872.0,46.3045,46.3045,45.9531,46.1325,195872.0
2017-02-16 10:30:00,61.7,61.84,61.65,61.67,102279.0,46.1325,46.2372,46.0951,46.1101,102279.0
2017-02-16 10:40:00,61.67,61.83,61.65,61.8,185604.0,46.1101,46.2297,46.0951,46.2073,185604.0
2017-02-16 10:50:00,61.8,61.89,61.68,61.7,120991.0,46.2073,46.2746,46.1175,46.1325,120991.0
2017-02-16 11:00:00,61.71,61.74,61.6,61.65,87045.0,46.14,46.1624,46.0577,46.0951,87045.0
2017-02-16 11:10:00,61.65,61.66,61.56,61.62,79102.0,46.0951,46.1026,46.0278,46.0727,79102.0
2017-02-16 11:20:00,61.63,61.7,61.56,61.69,99714.0,46.0802,46.1325,46.0278,46.125,99714.0
2017-02-16 11:30:00,61.69,61.74,61.63,61.66,95706.0,46.125,46.1624,46.0802,46.1026,95706.0
2017-02-16 11:40:00,61.66,61.78,61.66,61.77,146225.0,46.1026,46.1923,46.1026,46.1848,146225.0
2017-02-16 11:50:00,61.78,61.88,61.76,61.77,221238.0,46.1923,46.2671,46.1774,46.1848,221238.0
2017-02-16 12:00:00,61.77,61.85,61.63,61.63,90122.0,46.1848,46.2447,46.0802,46.0802,90122.0
2017-02-16 12:10:00,61.64,61.69,61.62,61.63,71769.0,46.0876,46.125,46.0727,46.0802,71769.0
2017-02-16 12:20:00,61.62,61.69,61.6,61.68,164901.0,46.0727,46.125,46.0577,46.1175,164901.0
2017-02-16 12:30:00,61.68,61.75,61.67,61.68,69221.0,46.1175,46.1699,46.1101,46.1175,69221.0
2017-02-16 12:40:00,61.68,61.69,61.54,61.55,96276.0,46.1175,46.125,46.0129,46.0203,96276.0
2017-02-16 12:50:00,61.55,61.55,61.48,61.5,76540.0,46.0203,46.0203,45.968,45.983,76540.0
2017-02-16 13:00:00,61.5,61.66,61.5,61.64,64409.0,45.983,46.1026,45.983,46.0876,64409.0
2017-02-16 13:10:00,61.65,61.68,61.62,61.66,86715.0,46.0951,46.1175,46.0727,46.1026,86715.0
2017-02-16 13:20:00,61.66,61.72,61.64,61.69,31916.0,46.1026,46.1475,46.0876,46.125,31916.0
2017-02-16 13:30:00,61.69,61.69,61.63,61.64,61726.0,46.125,46.125,46.0802,46.0876,61726.0
2017-02-16 13:40:00,61.64,61.65,61.51,61.51,54313.0,46.0876,46.0951,45.9904,45.9904,54313.0
2017-02-16 13:50:00,61.52,61.56,61.49,61.49,61959.0,45.9979,46.0278,45.9755,45.9755,61959.0
2017-02-16 14:00:00,61.5,61.64,61.5,61.59,83742.0,45.983,46.0876,45.983,46.0503,83742.0
2017-02-16 14:10:00,61.58,61.64,61.54,61.55,61965.0,46.0428,46.0876,46.0129,46.0203,61965.0
2017-02-16 14:20:00,61.54,61.56,61.4,61.45,110367.0,46.0129,46.0278,45.9082,45.9456,110367.0
2017-02-16 14:30:00,61.45,61.52,61.44,61.51,81329.0,45.9456,45.9979,45.9381,45.9904,81329.0
2017-02-16 14:40:00,61.51,61.52,61.45,61.46,93450.0,45.9904,45.9979,45.9456,45.9531,93450.0
2017-02-16 14:50:00,61.46,61.5,61.38,61.48,138565.0,45.9531,45.983,45.8932,45.968,138565.0
2017-02-16 15:00:00,61.48,61.49,61.41,61.45,65772.0,45.968,45.9755,45.9157,45.9456,65772.0
2017-02-16 15:10:00,61.45,61.51,61.44,61.48,74771.0,45.9456,45.9904,45.9381,45.968,74771.0
2017-02-16 15:20:00,61.48,61.51,61.42,61.42,107710.0,45.968,45.9904,45.9231,45.9231,107710.0
2017-02-16 15:30:00,61.43,61.51,61.42,61.47,160147.0,45.9306,45.9904,45.9231,45.9605,160147.0
2017-02-16 15:40:00,61.47,61.55,61.46,61.55,156873.0,45.9605,46.0203,45.9531,46.0203,156873.0
2017-02-16 15:50:00,61.54,61.62,61.5,61.55,592949.0,46.0129,46.0727,45.983,46.0203,592949.0
2017-02-17 09:30:00,58.89,60.18,58.7,59.48,1307529.0,44.0315,44.996,43.8894,44.4726,1307529.0
2017-02-17 09:40:00,59.48,59.96,59.28,59.55,391987.0,44.4726,44.8315,44.3231,44.525,391987.0
2017-02-17 09:50:00,59.53,59.73,59.34,59.6,359425.0,44.51,44.6595,44.3679,44.5623,359425.0
2017-02-17 10:00:00,59.61,59.74,59.44,59.53,313361.0,44.5698,44.667,44.4427,44.51,313361.0
2017-02-17 10:10:00,59.52,59.73,59.47,59.6,327887.0,44.5025,44.6595,44.4651,44.5623,327887.0
2017-02-17 10:20:00,59.6,59.66,59.47,59.63,268156.0,44.5623,44.6072,44.4651,44.5848,268156.0
2017-02-17 10:30:00,59.64,59.64,59.51,59.59,286775.0,44.5923,44.5923,44.4951,44.5549,286775.0
2017-02-17 10:40:00,59.59,59.92,59.59,59.92,299528.0,44.5549,44.8016,44.5549,44.8016,299528.0
2017-02-17 10:50:00,59.91,60.02,59.77,59.98,250777.0,44.7941,44.8764,44.6895,44.8465,250777.0
2017-02-17 11:00:00,59.98,59.98,59.81,59.84,255486.0,44.8465,44.8465,44.7194,44.7418,255486.0
2017-02-17 11:10:00,59.84,59.86,59.68,59.69,208300.0,44.7418,44.7567,44.6222,44.6296,208300.0
2017-02-17 11:20:00,59.69,59.72,59.63,59.64,87227.0,44.6296,44.6521,44.5848,44.5923,87227.0
2017-02-17 11:30:00,59.64,59.65,59.5,59.52,135994.0,44.5923,44.5997,44.4876,44.5025,135994.0
2017-02-17 11:40:00,59.52,59.52,59.09,59.13,325733.0,44.5025,44.5025,44.181,44.2109,325733.0
2017-02-17 11:50:00,59.13,59.2,58.95,59.11,189146.0,44.2109,44.2633,44.0763,44.196,189146.0
2017-02-17 12:00:00,59.12,59.42,58.96,59.38,150897.0,44.2035,44.4278,44.0838,44.3979,150897.0
2017-02-17 12:10:00,59.38,59.42,59.19,59.26,118106.0,44.3979,44.4278,44.2558,44.3081,118106.0
2017-02-17 12:20:00,59.26,59.45,59.25,59.41,74975.0,44.3081,44.4502,44.3007,44.4203,74975.0
2017-02-17 12:30:00,59.4,59.61,59.4,59.54,99460.0,44.4128,44.5698,44.4128,44.5175,99460.0
2017-02-17 12:40:00,59.54,59.62,59.33,59.4,193162.0,44.5175,44.5773,44.3605,44.4128,193162.0
2017-02-17 12:50:00,59.41,59.41,59.12,59.12,272533.0,44.4203,44.4203,44.2035,44.2035,272533.0
2017-02-17 13:00:00,59.13,59.19,59.04,59.14,141631.0,44.2109,44.2558,44.1436,44.2184,141631.0
2017-02-17 13:10:00,59.13,59.15,59.03,59.07,237545.0,44.2109,44.2259,44.1362,44.1661,237545.0
2017-02-17 13:20:00,59.07,59.09,59.0,59.05,404744.0,44.1661,44.181,44.1137,44.1511,404744.0
2017-02-17 13:30:00,59.06,59.31,59.05,59.28,235625.0,44.1586,44.3455,44.1511,44.3231,235625.0
2017-02-17 13:40:00,59.29,59.44,59.26,59.35,197112.0,44.3306,44.4427,44.3081,44.3754,197112.0
2017-02-17 13:50:00,59.34,59.46,59.33,59.4,129413.0,44.3679,44.4577,44.3605,44.4128,129413.0
2017-02-17 14:00:00,59.41,59.52,59.34,59.37,215295.0,44.4203,44.5025,44.3679,44.3904,215295.0
2017-02-17 14:10:00,59.36,59.49,59.36,59.45,203853.0,44.3829,44.4801,44.3829,44.4502,203853.0
2017-02-17 14:20:00,59.45,59.47,59.39,59.41,128328.0,44.4502,44.4651,44.4053,44.4203,128328.0
2017-02-17 14:30:00,59.42,59.48,59.38,59.41,147635.0,44.4278,44.4726,44.3979,44.4203,147635.0
2017-02-17 14:40:00,59.41,59.41,59.32,59.34,232329.0,44.4203,44.4203,44.353,44.3679,232329.0
2017-02-17 14:50:00,59.35,59.36,59.17,59.24,302338.0,44.3754,44.3829,44.2408,44.2932,302338.0
2017-02-17 15:00:00,59.24,59.4,59.24,59.3,167912.0,44.2932,44.4128,44.2932,44.338,167912.0
2017-02-17 15:10:00,59.31,59.42,59.28,59.39,171320.0,44.3455,44.4278,44.3231,44.4053,171320.0
2017-02-17 15:20:00,59.4,59.42,59.33,59.37,170551.0,44.4128,44.4278,44.3605,44.3904,170551.0
2017-02-17 15:30:00,59.37,59.38,59.18,59.19,276907.0,44.3904,44.3979,44.2483,44.2558,276907.0
2017-02-17 15:40:00,59.19,59.3,59.18,59.24,284031.0,44.2558,44.338,44.2483,44.2932,284031.0
2017-02-17 15:50:00,59.24,59.27,59.2,59.24,566964.0,44.2932,44.3156,44.2633,44.2932,566964.0
2017-02-21 09:30:00,60.55,60.98,60.03,60.78,593005.0,45.2727,45.5942,44.8839,45.4446,593005.0
2017-02-21 09:40:00,60.77,60.82,60.52,60.77,241766.0,45.4371,45.4745,45.2502,45.4371,241766.0
2017-02-21 09:50:00,60.76,61.21,60.7,61.16,297989.0,45.4297,45.7661,45.3848,45.7287,297989.0
2017-02-21 10:00:00,61.15,61.24,60.96,61.24,173586.0,45.7213,45.7886,45.5792,45.7886,173586.0
2017-02-21 10:10:00,61.25,61.59,61.24,61.49,260290.0,45.796,46.0503,45.7886,45.9755,260290.0
2017-02-21 10:20:00,61.48,61.59,61.18,61.19,387187.0,45.968,46.0503,45.7437,45.7512,387187.0
2017-02-21 10:30:00,61.19,61.23,60.97,61.02,138417.0,45.7512,45.7811,45.5867,45.6241,138417.0
2017-02-21 10:40:00,61.01,61.01,60.86,60.88,208935.0,45.6166,45.6166,45.5044,45.5194,208935.0
2017-02-21 10:50:00,60.88,60.96,60.76,60.76,123067.0,45.5194,45.5792,45.4297,45.4297,123067.0
2017-02-21 11:00:00,60.76,60.8,60.67,60.7,94922.0,45.4297,45.4596,45.3624,45.3848,94922.0
2017-02-21 11:10:00,60.7,60.76,60.63,60.68,117682.0,45.3848,45.4297,45.3325,45.3699,117682.0
2017-02-21 11:20:00,60.69,60.72,60.57,60.72,142468.0,45.3773,45.3998,45.2876,45.3998,142468.0
2017-02-21 11:30:00,60.72,60.73,60.5,60.51,88777.0,45.3998,45.4072,45.2353,45.2427,88777.0
2017-02-21 11:40:00,60.51,60.56,60.43,60.47,119557.0,45.2427,45.2801,45.1829,45.2128,119557.0
2017-02-21 11:50:00,60.47,60.54,60.44,60.54,154296.0,45.2128,45.2652,45.1904,45.2652,154296.0
2017-02-21 12:00:00,60.54,60.59,60.48,60.54,124728.0,45.2652,45.3026,45.2203,45.2652,124728.0
2017-02-21 12:10:00,60.54,60.58,60.5,60.51,113919.0,45.2652,45.2951,45.2353,45.2427,113919.0
2017-02-21 12:20:00,60.52,60.65,60.52,60.64,80786.0,45.2502,45.3474,45.2502,45.3399,80786.0
2017-02-21 12:30:00,60.64,60.69,60.61,60.67,87216.0,45.3399,45.3773,45.3175,45.3624,87216.0
2017-02-21 12:40:00,60.67,60.67,60.53,60.57,197915.0,45.3624,45.3624,45.2577,45.2876,197915.0
2017-02-21 12:50:00,60.57,60.71,60.57,60.6,334510.0,45.2876,45.3923,45.2876,45.31,334510.0
2017-02-21 13:00:00,60.6,60.85,60.57,60.82,228749.0,45.31,45.497,45.2876,45.4745,228749.0
2017-02-21 13:10:00,60.82,60.89,60.77,60.83,134474.0,45.4745,45.5269,45.4371,45.482,134474.0
2017-02-21 13:20:00,60.83,60.91,60.82,60.9,138880.0,45.482,45.5418,45.4745,45.5343,138880.0
2017-02-21 13:30:00,60.91,60.92,60.79,60.84,145570.0,45.5418,45.5493,45.4521,45.4895,145570.0
2017-02-21 13:40:00,60.85,60.9,60.84,60.89,74103.0,45.497,45.5343,45.4895,45.5269,74103.0
2017-02-21 13:50:00,60.88,60.98,60.85,60.98,148667.0,45.5194,45.5942,45.497,45.5942,148667.0
2017-02-21 14:00:00,60.97,60.98,60.82,60.87,143231.0,45.5867,45.5942,45.4745,45.5119,143231.0
2017-02-21 14:10:00,60.87,60.92,60.87,60.89,59224.0,45.5119,45.5493,45.5119,45.5269,59224.0
2017-02-21 14:20:00,60.89,60.91,60.81,60.84,89154.0,45.5269,45.5418,45.4671,45.4895,89154.0
2017-02-21 14:30:00,60.84,60.93,60.83,60.91,126428.0,45.4895,45.5568,45.482,45.5418,126428.0
2017-02-21 14:40:00,60.91,60.92,60.87,60.87,98813.0,45.5418,45.5493,45.5119,45.5119,98813.0
2017-02-21 14:50:00,60.88,60.88,60.78,60.78,118775.0,45.5194,45.5194,45.4446,45.4446,118775.0
2017-02-21 15:00:00,60.79,60.92,60.78,60.91,92794.0,45.4521,45.5493,45.4446,45.5418,92794.0
2017-02-21 15:10:00,60.91,60.98,60.87,60.97,99446.0,45.5418,45.5942,45.5119,45.5867,99446.0
2017-02-21 15:20:00,60.97,61.05,60.96,61.02,94013.0,45.5867,45.6465,45.5792,45.6241,94013.0
2017-02-21 15:30:00,61.02,61.07,60.96,61.07,153963.0,45.6241,45.6615,45.5792,45.6615,153963.0
2017-02-21 15:40:00,61.07,61.11,61.03,61.04,216644.0,45.6615,45.6914,45.6315,45.639,216644.0
2017-02-21 15:50:00,61.05,61.06,60.98,60.99,371501.0,45.6465,45.654,45.5942,45.6016,371501.0
2017-02-22 09:30:00,60.75,60.94,60.61,60.86,174491.0,45.4222,45.5643,45.3175,45.5044,174491.0
2017-02-22 09:40:00,60.85,60.99,60.82,60.83,79180.0,45.497,45.6016,45.4745,45.482,79180.0
2017-02-22 09:50:00,60.83,60.92,60.68,60.76,66778.0,45.482,45.5493,45.3699,45.4297,66778.0
2017-02-22 10:00:00,60.76,60.9,60.68,60.71,51615.0,45.4297,45.5343,45.3699,45.3923,51615.0
2017-02-22 10:10:00,60.71,60.74,60.62,60.69,50131.0,45.3923,45.4147,45.325,45.3773,50131.0
2017-02-22 10:20:00,60.69,60.71,60.59,60.63,49451.0,45.3773,45.3923,45.3026,45.3325,49451.0
2017-02-22 10:30:00,60.63,60.68,60.58,60.61,91758.0,45.3325,45.3699,45.2951,45.3175,91758.0
2017-02-22 10:40:00,60.61,60.61,60.48,60.48,67132.0,45.3175,45.3175,45.2203,45.2203,67132.0
2017-02-22 10:50:00,60.48,60.52,60.4,60.41,95520.0,45.2203,45.2502,45.1605,45.168,95520.0
2017-02-22 11:00:00,60.41,60.45,60.28,60.33,110349.0,45.168,45.1979,45.0708,45.1082,110349.0
2017-02-22 11:10:00,60.34,60.48,60.3,60.47,105235.0,45.1156,45.2203,45.0857,45.2128,105235.0
2017-02-22 11:20:00,60.46,60.48,60.31,60.4,55896.0,45.2054,45.2203,45.0932,45.1605,55896.0
2017-02-22 11:30:00,60.39,60.4,60.24,60.26,72164.0,45.153,45.1605,45.0409,45.0558,72164.0
2017-02-22 11:40:00,60.26,60.48,60.25,60.46,113290.0,45.0558,45.2203,45.0483,45.2054,113290.0
2017-02-22 11:50:00,60.46,60.63,60.38,60.41,124201.0,45.2054,45.3325,45.1455,45.168,124201.0
2017-02-22 12:00:00,60.4,60.47,60.39,60.43,46960.0,45.1605,45.2128,45.153,45.1829,46960.0
2017-02-22 12:10:00,60.44,60.46,60.38,60.45,54703.0,45.1904,45.2054,45.1455,45.1979,54703.0
2017-02-22 12:20:00,60.45,60.45,60.37,60.4,29008.0,45.1979,45.1979,45.1381,45.1605,29008.0
2017-02-22 12:30:00,60.39,60.43,60.38,60.4,24123.0,45.153,45.1829,45.1455,45.1605,24123.0
2017-02-22 12:40:00,60.41,60.51,60.39,60.47,60030.0,45.168,45.2427,45.153,45.2128,60030.0
2017-02-22 12:50:00,60.46,60.51,60.46,60.51,36170.0,45.2054,45.2427,45.2054,45.2427,36170.0
2017-02-22 13:00:00,60.51,60.6,60.5,60.59,38890.0,45.2427,45.31,45.2353,45.3026,38890.0
2017-02-22 13:10:00,60.58,60.64,60.56,60.64,45765.0,45.2951,45.3399,45.2801,45.3399,45765.0
2017-02-22 13:20:00,60.64,60.69,60.62,60.65,44201.0,45.3399,45.3773,45.325,45.3474,44201.0
2017-02-22 13:30:00,60.65,60.65,60.59,60.62,45599.0,45.3474,45.3474,45.3026,45.325,45599.0
2017-02-22 13:40:00,60.63,60.65,60.6,60.65,34584.0,45.3325,45.3474,45.31,45.3474,34584.0
2017-02-22 13:50:00,60.64,60.65,60.58,60.58,38215.0,45.3399,45.3474,45.2951,45.2951,38215.0
2017-02-22 14:00:00,60.58,60.65,60.54,60.54,42608.0,45.2951,45.3474,45.2652,45.2652,42608.0
2017-02-22 14:10:00,60.54,60.57,60.52,60.52,46680.0,45.2652,45.2876,45.2502,45.2502,46680.0
2017-02-22 14:20:00,60.53,60.59,60.51,60.59,48253.0,45.2577,45.3026,45.2427,45.3026,48253.0
2017-02-22 14:30:00,60.59,60.59,60.48,60.49,50306.0,45.3026,45.3026,45.2203,45.2278,50306.0
2017-02-22 14:40:00,60.49,60.52,60.47,60.49,45065.0,45.2278,45.2502,45.2128,45.2278,45065.0
2017-02-22 14:50:00,60.49,60.6,60.49,60.58,56218.0,45.2278,45.31,45.2278,45.2951,56218.0
2017-02-22 15:00:00,60.58,60.65,60.57,60.65,49088.0,45.2951,45.3474,45.2876,45.3474,49088.0
2017-02-22 15:10:00,60.66,60.7,60.64,60.66,56643.0,45.3549,45.3848,45.3399,45.3549,56643.0
2017-02-22 15:20:00,60.66,60.71,60.65,60.69,57445.0,45.3549,45.3923,45.3474,45.3773,57445.0
2017-02-22 15:30:00,60.69,60.7,60.61,60.61,84904.0,45.3773,45.3848,45.3175,45.3175,84904.0
2017-02-22 15:40:00,60.61,60.64,60.56,60.58,88768.0,45.3175,45.3399,45.2801,45.2951,88768.0
2017-02-22 15:50:00,60.59,60.65,60.55,60.56,260449.0,45.3026,45.3474,45.2727,45.2801,260449.0
2017-02-23 09:30:00,60.89,60.97,60.66,60.68,84198.0,45.5269,45.5867,45.3549,45.3699,84198.0
2017-02-23 09:40:00,60.69,60.88,60.63,60.87,51480.0,45.3773,45.5194,45.3325,45.5119,51480.0
2017-02-23 09:50:00,60.92,60.96,60.71,60.75,48535.0,45.5493,45.5792,45.3923,45.4222,48535.0
2017-02-23 10:00:00,60.75,60.9,60.71,60.9,51955.0,45.4222,45.5343,45.3923,45.5343,51955.0
2017-02-23 10:10:00,60.9,60.9,60.65,60.65,40846.0,45.5343,45.5343,45.3474,45.3474,40846.0
2017-02-23 10:20:00,60.64,60.66,60.54,60.55,70864.0,45.3399,45.3549,45.2652,45.2727,70864.0
2017-02-23 10:30:00,60.54,60.6,60.51,60.54,55886.0,45.2652,45.31,45.2427,45.2652,55886.0
2017-02-23 10:40:00,60.54,60.58,60.52,60.55,105398.0,45.2652,45.2951,45.2502,45.2727,105398.0
2017-02-23 10:50:00,60.55,60.57,60.51,60.54,114911.0,45.2727,45.2876,45.2427,45.2652,114911.0
2017-02-23 11:00:00,60.54,60.59,60.46,60.54,84400.0,45.2652,45.3026,45.2054,45.2652,84400.0
2017-02-23 11:10:00,60.54,60.67,60.53,60.67,72515.0,45.2652,45.3624,45.2577,45.3624,72515.0
2017-02-23 11:20:00,60.66,60.67,60.55,60.55,54717.0,45.3549,45.3624,45.2727,45.2727,54717.0
2017-02-23 11:30:00,60.55,60.71,60.52,60.64,43994.0,45.2727,45.3923,45.2502,45.3399,43994.0
2017-02-23 11:40:00,60.63,60.77,60.63,60.72,38469.0,45.3325,45.4371,45.3325,45.3998,38469.0
2017-02-23 11:50:00,60.72,60.77,60.69,60.76,39945.0,45.3998,45.4371,45.3773,45.4297,39945.0
2017-02-23 12:00:00,60.76,60.83,60.74,60.8,37141.0,45.4297,45.482,45.4147,45.4596,37141.0
2017-02-23 12:10:00,60.81,60.85,60.8,60.84,46648.0,45.4671,45.497,45.4596,45.4895,46648.0
2017-02-23 12:20:00,60.84,60.85,60.78,60.79,32148.0,45.4895,45.497,45.4446,45.4521,32148.0
2017-02-23 12:30:00,60.79,60.87,60.76,60.82,32339.0,45.4521,45.5119,45.4297,45.4745,32339.0
2017-02-23 12:40:00,60.82,60.86,60.78,60.85,28204.0,45.4745,45.5044,45.4446,45.497,28204.0
2017-02-23 12:50:00,60.86,60.86,60.8,60.81,31078.0,45.5044,45.5044,45.4596,45.4671,31078.0
2017-02-23 13:00:00,60.81,60.85,60.78,60.85,26881.0,45.4671,45.497,45.4446,45.497,26881.0
2017-02-23 13:10:00,60.85,60.97,60.85,60.97,27280.0,45.497,45.5867,45.497,45.5867,27280.0
2017-02-23 13:20:00,60.98,60.98,60.91,60.94,29878.0,45.5942,45.5942,45.5418,45.5643,29878.0
2017-02-23 13:30:00,60.94,60.94,60.86,60.88,28714.0,45.5643,45.5643,45.5044,45.5194,28714.0
2017-02-23 13:40:00,60.89,60.92,60.83,60.84,27787.0,45.5269,45.5493,45.482,45.4895,27787.0
2017-02-23 13:50:00,60.85,60.89,60.81,60.89,37444.0,45.497,45.5269,45.4671,45.5269,37444.0
2017-02-23 14:00:00,60.89,60.92,60.87,60.92,52884.0,45.5269,45.5493,45.5119,45.5493,52884.0
2017-02-23 14:10:00,60.92,60.93,60.86,60.86,39024.0,45.5493,45.5568,45.5044,45.5044,39024.0
2017-02-23 14:20:00,60.86,60.89,60.86,60.87,23083.0,45.5044,45.5269,45.5044,45.5119,23083.0
2017-02-23 14:30:00,60.87,60.93,60.85,60.92,34874.0,45.5119,45.5568,45.497,45.5493,34874.0
2017-02-23 14:40:00,60.91,60.93,60.9,60.91,37121.0,45.5418,45.5568,45.5343,45.5418,37121.0
2017-02-23 14:50:00,60.9,60.92,60.89,60.89,39850.0,45.5343,45.5493,45.5269,45.5269,39850.0
2017-02-23 15:00:00,60.89,60.9,60.84,60.84,51602.0,45.5269,45.5343,45.4895,45.4895,51602.0
2017-02-23 15:10:00,60.85,60.87,60.82,60.86,43928.0,45.497,45.5119,45.4745,45.5044,43928.0
2017-02-23 15:20:00,60.86,60.91,60.78,60.78,51096.0,45.5044,45.5418,45.4446,45.4446,51096.0
2017-02-23 15:30:00,60.78,60.83,60.77,60.79,60031.0,45.4446,45.482,45.4371,45.4521,60031.0
2017-02-23 15:40:00,60.8,60.84,60.74,60.76,80688.0,45.4596,45.4895,45.4147,45.4297,80688.0
2017-02-23 15:50:00,60.76,60.78,60.73,60.78,147356.0,45.4297,45.4446,45.4072,45.4446,147356.0
2017-02-24 09:30:00,60.83,61.09,60.76,61.02,132737.0,45.482,45.6764,45.4297,45.6241,132737.0
2017-02-24 09:40:00,61.01,61.08,60.93,60.98,67523.0,45.6166,45.6689,45.5568,45.5942,67523.0
2017-02-24 09:50:00,60.99,61.03,60.91,60.96,50132.0,45.6016,45.6315,45.5418,45.5792,50132.0
2017-02-24 10:00:00,60.98,61.08,60.91,60.91,95764.0,45.5942,45.6689,45.5418,45.5418,95764.0
2017-02-24 10:10:00,60.9,61.06,60.87,61.01,42915.0,45.5343,45.654,45.5119,45.6166,42915.0
2017-02-24 10:20:00,61.01,61.05,60.98,61.04,40094.0,45.6166,45.6465,45.5942,45.639,40094.0
2017-02-24 10:30:00,61.04,61.05,61.0,61.01,32941.0,45.639,45.6465,45.6091,45.6166,32941.0
2017-02-24 10:40:00,61.02,61.08,60.99,61.07,38708.0,45.6241,45.6689,45.6016,45.6615,38708.0
2017-02-24 10:50:00,61.08,61.17,61.08,61.14,45158.0,45.6689,45.7362,45.6689,45.7138,45158.0
2017-02-24 11:00:00,61.14,61.19,61.08,61.14,47205.0,45.7138,45.7512,45.6689,45.7138,47205.0
2017-02-24 11:10:00,61.14,61.16,61.08,61.1,34515.0,45.7138,45.7287,45.6689,45.6839,34515.0
2017-02-24 11:20:00,61.09,61.14,61.03,61.1,43319.0,45.6764,45.7138,45.6315,45.6839,43319.0
2017-02-24 11:30:00,61.12,61.12,61.05,61.06,31423.0,45.6988,45.6988,45.6465,45.654,31423.0
2017-02-24 11:40:00,61.07,61.11,61.02,61.11,46508.0,45.6615,45.6914,45.6241,45.6914,46508.0
2017-02-24 11:50:00,61.1,61.13,61.07,61.09,35730.0,45.6839,45.7063,45.6615,45.6764,35730.0
2017-02-24 12:00:00,61.09,61.22,61.08,61.17,40173.0,45.6764,45.7736,45.6689,45.7362,40173.0
2017-02-24 12:10:00,61.16,61.19,61.13,61.13,23480.0,45.7287,45.7512,45.7063,45.7063,23480.0
2017-02-24 12:20:00,61.14,61.22,61.13,61.18,20070.0,45.7138,45.7736,45.7063,45.7437,20070.0
2017-02-24 12:30:00,61.18,61.2,61.11,61.12,21274.0,45.7437,45.7587,45.6914,45.6988,21274.0
2017-02-24 12:40:00,61.13,61.17,61.12,61.16,31337.0,45.7063,45.7362,45.6988,45.7287,31337.0
2017-02-24 12:50:00,61.16,61.2,61.15,61.18,44334.0,45.7287,45.7587,45.7213,45.7437,44334.0
2017-02-24 13:00:00,61.18,61.18,61.1,61.11,30753.0,45.7437,45.7437,45.6839,45.6914,30753.0
2017-02-24 13:10:00,61.11,61.15,61.11,61.12,28663.0,45.6914,45.7213,45.6914,45.6988,28663.0
2017-02-24 13:20:00,61.12,61.22,61.1,61.18,30589.0,45.6988,45.7736,45.6839,45.7437,30589.0
2017-02-24 13:30:00,61.18,61.19,61.13,61.15,31595.0,45.7437,45.7512,45.7063,45.7213,31595.0
2017-02-24 13:40:00,61.15,61.18,61.13,61.16,25641.0,45.7213,45.7437,45.7063,45.7287,25641.0
2017-02-24 13:50:00,61.16,61.16,61.01,61.02,75405.0,45.7287,45.7287,45.6166,45.6241,75405.0
2017-02-24 14:00:00,61.03,61.04,61.0,61.02,32936.0,45.6315,45.639,45.6091,45.6241,32936.0
2017-02-24 14:10:00,61.03,61.11,61.02,61.08,34508.0,45.6315,45.6914,45.6241,45.6689,34508.0
2017-02-24 14:20:00,61.07,61.08,61.02,61.04,22611.0,45.6615,45.6689,45.6241,45.639,22611.0
2017-02-24 14:30:00,61.04,61.08,61.02,61.03,27020.0,45.639,45.6689,45.6241,45.6315,27020.0
2017-02-24 14:40:00,61.04,61.11,61.04,61.11,31349.0,45.639,45.6914,45.639,45.6914,31349.0
2017-02-24 14:50:00,61.11,61.12,61.08,61.09,18391.0,45.6914,45.6988,45.6689,45.6764,18391.0
2017-02-24 15:00:00,61.08,61.1,61.05,61.1,40606.0,45.6689,45.6839,45.6465,45.6839,40606.0
2017-02-24 15:10:00,61.1,61.14,61.1,61.12,31415.0,45.6839,45.7138,45.6839,45.6988,31415.0
2017-02-24 15:20:00,61.13,61.24,61.12,61.23,56766.0,45.7063,45.7886,45.6988,45.7811,56766.0
2017-02-24 15:30:00,61.23,61.27,61.21,61.26,65241.0,45.7811,45.811,45.7661,45.8035,65241.0
2017-02-24 15:40:00,61.27,61.33,61.27,61.33,114374.0,45.811,45.8559,45.811,45.8559,114374.0
2017-02-24 15:50:00,61.33,61.38,61.27,61.38,274007.0,45.8559,45.8932,45.811,45.8932,274007.0
2017-02-27 09:30:00,61.11,61.11,60.53,60.57,192558.0,45.6914,45.6914,45.2577,45.2876,192558.0
2017-02-27 09:40:00,60.56,60.61,60.34,60.36,186976.0,45.2801,45.3175,45.1156,45.1306,186976.0
2017-02-27 09:50:00,60.36,60.4,60.3,60.37,92082.0,45.1306,45.1605,45.0857,45.1381,92082.0
2017-02-27 10:00:00,60.38,60.38,60.2,60.23,82888.0,45.1455,45.1455,45.011,45.0334,82888.0
2017-02-27 10:10:00,60.23,60.3,60.05,60.12,143644.0,45.0334,45.0857,44.8988,44.9511,143644.0
2017-02-27 10:20:00,60.12,60.29,60.11,60.29,46894.0,44.9511,45.0783,44.9437,45.0783,46894.0
2017-02-27 10:30:00,60.3,60.31,60.2,60.25,49828.0,45.0857,45.0932,45.011,45.0483,49828.0
2017-02-27 10:40:00,60.26,60.28,60.16,60.16,43000.0,45.0558,45.0708,44.9811,44.9811,43000.0
2017-02-27 10:50:00,60.16,60.17,60.04,60.05,70367.0,44.9811,44.9885,44.8913,44.8988,70367.0
2017-02-27 11:00:00,60.06,60.24,60.05,60.21,64564.0,44.9063,45.0409,44.8988,45.0184,64564.0
2017-02-27 11:10:00,60.21,60.21,60.12,60.15,43741.0,45.0184,45.0184,44.9511,44.9736,43741.0
2017-02-27 11:20:00,60.15,60.16,60.08,60.1,63468.0,44.9736,44.9811,44.9212,44.9362,63468.0
2017-02-27 11:30:00,60.1,60.1,60.0,60.01,67641.0,44.9362,44.9362,44.8614,44.8689,67641.0
2017-02-27 11:40:00,60.0,60.02,59.88,59.88,158847.0,44.8614,44.8764,44.7717,44.7717,158847.0
2017-02-27 11:50:00,59.88,59.89,59.79,59.84,115430.0,44.7717,44.7792,44.7044,44.7418,115430.0
2017-02-27 12:00:00,59.84,59.88,59.79,59.88,65483.0,44.7418,44.7717,44.7044,44.7717,65483.0
2017-02-27 12:10:00,59.88,59.99,59.88,59.97,69606.0,44.7717,44.8539,44.7717,44.839,69606.0
2017-02-27 12:20:00,59.97,60.05,59.94,60.05,35348.0,44.839,44.8988,44.8166,44.8988,35348.0
2017-02-27 12:30:00,60.04,60.18,60.03,60.14,38859.0,44.8913,44.996,44.8839,44.9661,38859.0
2017-02-27 12:40:00,60.13,60.14,60.07,60.11,32074.0,44.9586,44.9661,44.9138,44.9437,32074.0
2017-02-27 12:50:00,60.1,60.14,60.09,60.09,22133.0,44.9362,44.9661,44.9287,44.9287,22133.0
2017-02-27 13:00:00,60.1,60.1,59.99,60.08,59713.0,44.9362,44.9362,44.8539,44.9212,59713.0
2017-02-27 13:10:00,60.09,60.09,59.94,59.97,48726.0,44.9287,44.9287,44.8166,44.839,48726.0
2017-02-27 13:20:00,59.98,60.0,59.95,59.98,19284.0,44.8465,44.8614,44.824,44.8465,19284.0
2017-02-27 13:30:00,59.99,60.0,59.96,59.96,19603.0,44.8539,44.8614,44.8315,44.8315,19603.0
2017-02-27 13:40:00,59.96,60.0,59.95,59.99,41551.0,44.8315,44.8614,44.824,44.8539,41551.0
2017-02-27 13:50:00,59.98,60.01,59.95,60.0,44872.0,44.8465,44.8689,44.824,44.8614,44872.0
2017-02-27 14:00:00,59.99,60.06,59.98,60.0,134165.0,44.8539,44.9063,44.8465,44.8614,134165.0
2017-02-27 14:10:00,60.0,60.0,59.89,59.89,75233.0,44.8614,44.8614,44.7792,44.7792,75233.0
2017-02-27 14:20:00,59.9,59.96,59.85,59.94,50133.0,44.7867,44.8315,44.7493,44.8166,50133.0
2017-02-27 14:30:00,59.94,59.95,59.89,59.9,37271.0,44.8166,44.824,44.7792,44.7867,37271.0
2017-02-27 14:40:00,59.91,59.98,59.85,59.97,80232.0,44.7941,44.8465,44.7493,44.839,80232.0
2017-02-27 14:50:00,59.97,60.0,59.93,59.94,32449.0,44.839,44.8614,44.8091,44.8166,32449.0
2017-02-27 15:00:00,59.94,60.0,59.92,59.99,49350.0,44.8166,44.8614,44.8016,44.8539,49350.0
2017-02-27 15:10:00,59.98,59.99,59.92,59.93,60676.0,44.8465,44.8539,44.8016,44.8091,60676.0
2017-02-27 15:20:00,59.93,59.94,59.9,59.92,70328.0,44.8091,44.8166,44.7867,44.8016,70328.0
2017-02-27 15:30:00,59.93,59.94,59.88,59.89,106258.0,44.8091,44.8166,44.7717,44.7792,106258.0
2017-02-27 15:40:00,59.89,59.89,59.82,59.83,157204.0,44.7792,44.7792,44.7268,44.7343,157204.0
2017-02-27 15:50:00,59.83,59.93,59.81,59.93,356307.0,44.7343,44.8091,44.7194,44.8091,356307.0
2017-02-28 09:30:00,60.08,60.66,59.99,60.2,208625.0,44.9212,45.3549,44.8539,45.011,208625.0
2017-02-28 09:40:00,60.22,60.42,60.18,60.35,91989.0,45.0259,45.1755,44.996,45.1231,91989.0
2017-02-28 09:50:00,60.35,60.58,60.32,60.54,92606.0,45.1231,45.2951,45.1007,45.2652,92606.0
2017-02-28 10:00:00,60.53,60.59,60.37,60.37,58250.0,45.2577,45.3026,45.1381,45.1381,58250.0
2017-02-28 10:10:00,60.37,60.5,60.37,60.46,104905.0,45.1381,45.2353,45.1381,45.2054,104905.0
2017-02-28 10:20:00,60.46,60.49,60.4,60.48,98513.0,45.2054,45.2278,45.1605,45.2203,98513.0
2017-02-28 10:30:00,60.49,60.57,60.44,60.44,50850.0,45.2278,45.2876,45.1904,45.1904,50850.0
2017-02-28 10:40:00,60.44,60.49,60.42,60.46,47411.0,45.1904,45.2278,45.1755,45.2054,47411.0
2017-02-28 10:50:00,60.46,60.48,60.39,60.44,46912.0,45.2054,45.2203,45.153,45.1904,46912.0
2017-02-28 11:00:00,60.44,60.46,60.37,60.43,59073.0,45.1904,45.2054,45.1381,45.1829,59073.0
2017-02-28 11:10:00,60.44,60.45,60.35,60.39,49636.0,45.1904,45.1979,45.1231,45.153,49636.0
2017-02-28 11:20:00,60.39,60.45,60.37,60.44,49348.0,45.153,45.1979,45.1381,45.1904,49348.0
2017-02-28 11:30:00,60.45,60.49,60.41,60.41,51929.0,45.1979,45.2278,45.168,45.168,51929.0
2017-02-28 11:40:00,60.42,60.43,60.38,60.4,46948.0,45.1755,45.1829,45.1455,45.1605,46948.0
2017-02-28 11:50:00,60.41,60.41,60.28,60.29,31674.0,45.168,45.168,45.0708,45.0783,31674.0
2017-02-28 12:00:00,60.29,60.34,60.28,60.3,41710.0,45.0783,45.1156,45.0708,45.0857,41710.0
2017-02-28 12:10:00,60.3,60.37,60.3,60.36,30395.0,45.0857,45.1381,45.0857,45.1306,30395.0
2017-02-28 12:20:00,60.36,60.38,60.26,60.3,32131.0,45.1306,45.1455,45.0558,45.0857,32131.0
2017-02-28 12:30:00,60.3,60.31,60.25,60.31,44196.0,45.0857,45.0932,45.0483,45.0932,44196.0
2017-02-28 12:40:00,60.3,60.4,60.3,60.4,30277.0,45.0857,45.1605,45.0857,45.1605,30277.0
2017-02-28 12:50:00,60.4,60.49,60.39,60.48,63800.0,45.1605,45.2278,45.153,45.2203,63800.0
2017-02-28 13:00:00,60.48,60.52,60.44,60.44,64791.0,45.2203,45.2502,45.1904,45.1904,64791.0
2017-02-28 13:10:00,60.46,60.47,60.41,60.45,23767.0,45.2054,45.2128,45.168,45.1979,23767.0
2017-02-28 13:20:00,60.45,60.46,60.42,60.44,30242.0,45.1979,45.2054,45.1755,45.1904,30242.0
2017-02-28 13:30:00,60.44,60.49,60.41,60.47,35996.0,45.1904,45.2278,45.168,45.2128,35996.0
2017-02-28 13:40:00,60.48,60.51,60.47,60.49,21279.0,45.2203,45.2427,45.2128,45.2278,21279.0
2017-02-28 13:50:00,60.49,60.55,60.48,60.54,42764.0,45.2278,45.2727,45.2203,45.2652,42764.0
2017-02-28 14:00:00,60.54,60.57,60.5,60.51,50565.0,45.2652,45.2876,45.2353,45.2427,50565.0
2017-02-28 14:10:00,60.51,60.51,60.45,60.49,35663.0,45.2427,45.2427,45.1979,45.2278,35663.0
2017-02-28 14:20:00,60.48,60.52,60.47,60.52,33049.0,45.2203,45.2502,45.2128,45.2502,33049.0
2017-02-28 14:30:00,60.53,60.54,60.5,60.52,34027.0,45.2577,45.2652,45.2353,45.2502,34027.0
2017-02-28 14:40:00,60.51,60.56,60.5,60.56,51647.0,45.2427,45.2801,45.2353,45.2801,51647.0
2017-02-28 14:50:00,60.56,60.57,60.5,60.52,35384.0,45.2801,45.2876,45.2353,45.2502,35384.0
2017-02-28 15:00:00,60.52,60.52,60.45,60.45,39132.0,45.2502,45.2502,45.1979,45.1979,39132.0
2017-02-28 15:10:00,60.46,60.48,60.44,60.46,44723.0,45.2054,45.2203,45.1904,45.2054,44723.0
2017-02-28 15:20:00,60.45,60.46,60.3,60.3,72977.0,45.1979,45.2054,45.0857,45.0857,72977.0
2017-02-28 15:30:00,60.31,60.35,60.27,60.3,78473.0,45.0932,45.1231,45.0633,45.0857,78473.0
2017-02-28 15:40:00,60.3,60.46,60.29,60.45,123279.0,45.0857,45.2054,45.0783,45.1979,123279.0
2017-02-28 15:50:00,60.45,60.49,60.37,60.37,279954.0,45.1979,45.2278,45.1381,45.1381,279954.0
2017-03-01 09:30:00,60.78,60.78,60.1,60.5,189770.0,45.4446,45.4446,44.9362,45.2353,189770.0
2017-03-01 09:40:00,60.51,60.57,60.39,60.51,71935.0,45.2427,45.2876,45.153,45.2427,71935.0
2017-03-01 09:50:00,60.53,60.62,60.45,60.61,43890.0,45.2577,45.325,45.1979,45.3175,43890.0
2017-03-01 10:00:00,60.63,60.71,60.59,60.64,49845.0,45.3325,45.3923,45.3026,45.3399,49845.0
2017-03-01 10:10:00,60.64,60.7,60.61,60.68,32778.0,45.3399,45.3848,45.3175,45.3699,32778.0
2017-03-01 10:20:00,60.68,60.72,60.59,60.59,36985.0,45.3699,45.3998,45.3026,45.3026,36985.0
2017-03-01 10:30:00,60.6,60.65,60.54,60.62,37177.0,45.31,45.3474,45.2652,45.325,37177.0
2017-03-01 10:40:00,60.62,60.63,60.51,60.56,50378.0,45.325,45.3325,45.2427,45.2801,50378.0
2017-03-01 10:50:00,60.57,60.64,60.56,60.64,34018.0,45.2876,45.3399,45.2801,45.3399,34018.0
2017-03-01 11:00:00,60.63,60.73,60.59,60.71,40833.0,45.3325,45.4072,45.3026,45.3923,40833.0
2017-03-01 11:10:00,60.7,60.81,60.69,60.76,46627.0,45.3848,45.4671,45.3773,45.4297,46627.0
2017-03-01 11:20:00,60.77,60.77,60.57,60.63,43628.0,45.4371,45.4371,45.2876,45.3325,43628.0
2017-03-01 11:30:00,60.63,60.74,60.63,60.73,42631.0,45.3325,45.4147,45.3325,45.4072,42631.0
2017-03-01 11:40:00,60.73,60.75,60.65,60.69,66992.0,45.4072,45.4222,45.3474,45.3773,66992.0
2017-03-01 11:50:00,60.7,60.78,60.7,60.72,29301.0,45.3848,45.4446,45.3848,45.3998,29301.0
2017-03-01 12:00:00,60.72,60.85,60.72,60.82,46113.0,45.3998,45.497,45.3998,45.4745,46113.0
2017-03-01 12:10:00,60.82,60.83,60.74,60.78,54151.0,45.4745,45.482,45.4147,45.4446,54151.0
2017-03-01 12:20:00,60.78,60.86,60.77,60.84,40739.0,45.4446,45.5044,45.4371,45.4895,40739.0
2017-03-01 12:30:00,60.84,60.85,60.8,60.82,27576.0,45.4895,45.497,45.4596,45.4745,27576.0
2017-03-01 12:40:00,60.83,60.87,60.81,60.82,45243.0,45.482,45.5119,45.4671,45.4745,45243.0
2017-03-01 12:50:00,60.82,60.93,60.82,60.9,45821.0,45.4745,45.5568,45.4745,45.5343,45821.0
2017-03-01 13:00:00,60.89,60.93,60.87,60.93,21859.0,45.5269,45.5568,45.5119,45.5568,21859.0
2017-03-01 13:10:00,60.93,60.94,60.87,60.88,38062.0,45.5568,45.5643,45.5119,45.5194,38062.0
2017-03-01 13:20:00,60.88,60.94,60.86,60.91,40710.0,45.5194,45.5643,45.5044,45.5418,40710.0
2017-03-01 13:30:00,60.91,60.91,60.8,60.84,44456.0,45.5418,45.5418,45.4596,45.4895,44456.0
2017-03-01 13:40:00,60.84,60.84,60.77,60.8,80385.0,45.4895,45.4895,45.4371,45.4596,80385.0
2017-03-01 13:50:00,60.81,60.82,60.78,60.79,38845.0,45.4671,45.4745,45.4446,45.4521,38845.0
2017-03-01 14:00:00,60.79,60.8,60.71,60.72,45308.0,45.4521,45.4596,45.3923,45.3998,45308.0
2017-03-01 14:10:00,60.72,60.79,60.64,60.77,45575.0,45.3998,45.4521,45.3399,45.4371,45575.0
2017-03-01 14:20:00,60.77,60.78,60.73,60.76,46616.0,45.4371,45.4446,45.4072,45.4297,46616.0
2017-03-01 14:30:00,60.75,60.76,60.65,60.68,48423.0,45.4222,45.4297,45.3474,45.3699,48423.0
2017-03-01 14:40:00,60.68,60.7,60.64,60.7,50967.0,45.3699,45.3848,45.3399,45.3848,50967.0
2017-03-01 14:50:00,60.71,60.75,60.7,60.74,42831.0,45.3923,45.4222,45.3848,45.4147,42831.0
2017-03-01 15:00:00,60.73,60.76,60.68,60.69,79361.0,45.4072,45.4297,45.3699,45.3773,79361.0
2017-03-01 15:10:00,60.7,60.73,60.62,60.65,75597.0,45.3848,45.4072,45.325,45.3474,75597.0
2017-03-01 15:20:00,60.64,60.69,60.62,60.63,68404.0,45.3399,45.3773,45.325,45.3325,68404.0
2017-03-01 15:30:00,60.64,60.68,60.61,60.66,90464.0,45.3399,45.3699,45.3175,45.3549,90464.0
2017-03-01 15:40:00,60.66,60.66,60.61,60.61,144694.0,45.3549,45.3549,45.3175,45.3175,144694.0
2017-03-01 15:50:00,60.62,60.62,60.45,60.55,435392.0,45.325,45.325,45.1979,45.2727,435392.0
2017-03-02 09:30:00,60.6,60.61,60.34,60.45,97926.0,45.31,45.3175,45.1156,45.1979,97926.0
2017-03-02 09:40:00,60.46,60.53,60.44,60.44,36235.0,45.2054,45.2577,45.1904,45.1904,36235.0
2017-03-02 09:50:00,60.44,60.52,60.43,60.47,36961.0,45.1904,45.2502,45.1829,45.2128,36961.0
2017-03-02 10:00:00,60.46,60.58,60.45,60.5,43764.0,45.2054,45.2951,45.1979,45.2353,43764.0
2017-03-02 10:10:00,60.5,60.54,60.45,60.51,45695.0,45.2353,45.2652,45.1979,45.2427,45695.0
2017-03-02 10:20:00,60.52,60.58,60.48,60.55,39385.0,45.2502,45.2951,45.2203,45.2727,39385.0
2017-03-02 10:30:00,60.55,60.59,60.46,60.47,60659.0,45.2727,45.3026,45.2054,45.2128,60659.0
2017-03-02 10:40:00,60.47,60.51,60.44,60.48,39491.0,45.2128,45.2427,45.1904,45.2203,39491.0
2017-03-02 10:50:00,60.48,60.48,60.39,60.41,47178.0,45.2203,45.2203,45.153,45.168,47178.0
2017-03-02 11:00:00,60.4,60.45,60.38,60.45,37120.0,45.1605,45.1979,45.1455,45.1979,37120.0
2017-03-02 11:10:00,60.45,60.57,60.43,60.54,40235.0,45.1979,45.2876,45.1829,45.2652,40235.0
2017-03-02 11:20:00,60.53,60.59,60.52,60.57,39072.0,45.2577,45.3026,45.2502,45.2876,39072.0
2017-03-02 11:30:00,60.57,60.57,60.49,60.49,17981.0,45.2876,45.2876,45.2278,45.2278,17981.0
2017-03-02 11:40:00,60.5,60.52,60.45,60.48,46577.0,45.2353,45.2502,45.1979,45.2203,46577.0
2017-03-02 11:50:00,60.48,60.52,60.47,60.5,37553.0,45.2203,45.2502,45.2128,45.2353,37553.0
2017-03-02 12:00:00,60.49,60.53,60.47,60.48,21903.0,45.2278,45.2577,45.2128,45.2203,21903.0
2017-03-02 12:10:00,60.49,60.52,60.48,60.51,48106.0,45.2278,45.2502,45.2203,45.2427,48106.0
2017-03-02 12:20:00,60.51,60.53,60.48,60.51,49006.0,45.2427,45.2577,45.2203,45.2427,49006.0
2017-03-02 12:30:00,60.51,60.59,60.51,60.59,37569.0,45.2427,45.3026,45.2427,45.3026,37569.0
2017-03-02 12:40:00,60.59,60.59,60.53,60.55,72903.0,45.3026,45.3026,45.2577,45.2727,72903.0
2017-03-02 12:50:00,60.56,60.74,60.55,60.71,57029.0,45.2801,45.4147,45.2727,45.3923,57029.0
2017-03-02 13:00:00,60.72,60.76,60.69,60.69,51570.0,45.3998,45.4297,45.3773,45.3773,51570.0
2017-03-02 13:10:00,60.69,60.76,60.68,60.73,38017.0,45.3773,45.4297,45.3699,45.4072,38017.0
2017-03-02 13:20:00,60.73,60.79,60.72,60.74,45935.0,45.4072,45.4521,45.3998,45.4147,45935.0
2017-03-02 13:30:00,60.75,60.79,60.73,60.77,50667.0,45.4222,45.4521,45.4072,45.4371,50667.0
2017-03-02 13:40:00,60.76,60.82,60.76,60.82,44300.0,45.4297,45.4745,45.4297,45.4745,44300.0
2017-03-02 13:50:00,60.82,60.83,60.76,60.77,33380.0,45.4745,45.482,45.4297,45.4371,33380.0
2017-03-02 14:00:00,60.78,60.78,60.72,60.72,27606.0,45.4446,45.4446,45.3998,45.3998,27606.0
2017-03-02 14:10:00,60.73,60.86,60.72,60.84,51775.0,45.4072,45.5044,45.3998,45.4895,51775.0
2017-03-02 14:20:00,60.83,60.96,60.82,60.93,76141.0,45.482,45.5792,45.4745,45.5568,76141.0
2017-03-02 14:30:00,60.93,60.94,60.86,60.88,51518.0,45.5568,45.5643,45.5044,45.5194,51518.0
2017-03-02 14:40:00,60.88,60.96,60.86,60.96,74884.0,45.5194,45.5792,45.5044,45.5792,74884.0
2017-03-02 14:50:00,60.96,60.97,60.9,60.94,58327.0,45.5792,45.5867,45.5343,45.5643,58327.0
2017-03-02 15:00:00,60.94,60.94,60.87,60.88,79089.0,45.5643,45.5643,45.5119,45.5194,79089.0
2017-03-02 15:10:00,60.88,60.91,60.79,60.85,68273.0,45.5194,45.5418,45.4521,45.497,68273.0
2017-03-02 15:20:00,60.86,60.94,60.85,60.94,78612.0,45.5044,45.5643,45.497,45.5643,78612.0
2017-03-02 15:30:00,60.93,60.95,60.88,60.94,140375.0,45.5568,45.5717,45.5194,45.5643,140375.0
2017-03-02 15:40:00,60.94,60.95,60.84,60.86,173778.0,45.5643,45.5717,45.4895,45.5044,173778.0
2017-03-02 15:50:00,60.87,60.92,60.8,60.9,547646.0,45.5119,45.5493,45.4596,45.5343,547646.0
2017-03-03 09:30:00,60.98,61.0,60.52,60.72,106250.0,45.5942,45.6091,45.2502,45.3998,106250.0
2017-03-03 09:40:00,60.76,60.8,60.54,60.64,30119.0,45.4297,45.4596,45.2652,45.3399,30119.0
2017-03-03 09:50:00,60.65,60.71,60.62,60.62,22254.0,45.3474,45.3923,45.325,45.325,22254.0
2017-03-03 10:00:00,60.61,60.64,60.5,60.64,35683.0,45.3175,45.3399,45.2353,45.3399,35683.0
2017-03-03 10:10:00,60.63,60.64,60.51,60.51,36516.0,45.3325,45.3399,45.2427,45.2427,36516.0
2017-03-03 10:20:00,60.51,60.66,60.5,60.58,34570.0,45.2427,45.3549,45.2353,45.2951,34570.0
2017-03-03 10:30:00,60.57,60.62,60.55,60.58,19890.0,45.2876,45.325,45.2727,45.2951,19890.0
2017-03-03 10:40:00,60.59,60.63,60.53,60.57,31717.0,45.3026,45.3325,45.2577,45.2876,31717.0
2017-03-03 10:50:00,60.59,60.62,60.58,60.62,20238.0,45.3026,45.325,45.2951,45.325,20238.0
2017-03-03 11:00:00,60.62,60.68,60.59,60.67,29670.0,45.325,45.3699,45.3026,45.3624,29670.0
2017-03-03 11:10:00,60.66,60.66,60.57,60.59,17514.0,45.3549,45.3549,45.2876,45.3026,17514.0
2017-03-03 11:20:00,60.58,60.63,60.57,60.57,24217.0,45.2951,45.3325,45.2876,45.2876,24217.0
2017-03-03 11:30:00,60.57,60.58,60.52,60.55,23840.0,45.2876,45.2951,45.2502,45.2727,23840.0
2017-03-03 11:40:00,60.55,60.64,60.55,60.59,14650.0,45.2727,45.3399,45.2727,45.3026,14650.0
2017-03-03 11:50:00,60.59,60.62,60.57,60.62,28335.0,45.3026,45.325,45.2876,45.325,28335.0
2017-03-03 12:00:00,60.62,60.63,60.58,60.62,28850.0,45.325,45.3325,45.2951,45.325,28850.0
2017-03-03 12:10:00,60.63,60.66,60.6,60.66,21387.0,45.3325,45.3549,45.31,45.3549,21387.0
2017-03-03 12:20:00,60.65,60.65,60.57,60.59,16728.0,45.3474,45.3474,45.2876,45.3026,16728.0
2017-03-03 12:30:00,60.6,60.64,60.59,60.61,16106.0,45.31,45.3399,45.3026,45.3175,16106.0
2017-03-03 12:40:00,60.62,60.63,60.6,60.62,29556.0,45.325,45.3325,45.31,45.325,29556.0
2017-03-03 12:50:00,60.61,60.63,60.6,60.61,14576.0,45.3175,45.3325,45.31,45.3175,14576.0
2017-03-03 13:00:00,60.61,60.64,60.54,60.59,44831.0,45.3175,45.3399,45.2652,45.3026,44831.0
2017-03-03 13:10:00,60.59,60.65,60.58,60.59,25860.0,45.3026,45.3474,45.2951,45.3026,25860.0
2017-03-03 13:20:00,60.58,60.6,60.56,60.58,14818.0,45.2951,45.31,45.2801,45.2951,14818.0
2017-03-03 13:30:00,60.58,60.63,60.58,60.59,20945.0,45.2951,45.3325,45.2951,45.3026,20945.0
2017-03-03 13:40:00,60.59,60.62,60.57,60.6,14976.0,45.3026,45.325,45.2876,45.31,14976.0
2017-03-03 13:50:00,60.59,60.62,60.56,60.61,25623.0,45.3026,45.325,45.2801,45.3175,25623.0
2017-03-03 14:00:00,60.62,60.63,60.6,60.62,15577.0,45.325,45.3325,45.31,45.325,15577.0
2017-03-03 14:10:00,60.62,60.66,60.61,60.63,25756.0,45.325,45.3549,45.3175,45.3325,25756.0
2017-03-03 14:20:00,60.62,60.66,60.62,60.64,18427.0,45.325,45.3549,45.325,45.3399,18427.0
2017-03-03 14:30:00,60.65,60.71,60.64,60.7,30168.0,45.3474,45.3923,45.3399,45.3848,30168.0
2017-03-03 14:40:00,60.71,60.72,60.65,60.67,29844.0,45.3923,45.3998,45.3474,45.3624,29844.0
2017-03-03 14:50:00,60.68,60.73,60.67,60.72,42001.0,45.3699,45.4072,45.3624,45.3998,42001.0
2017-03-03 15:00:00,60.71,60.76,60.68,60.72,60993.0,45.3923,45.4297,45.3699,45.3998,60993.0
2017-03-03 15:10:00,60.71,60.75,60.69,60.73,26535.0,45.3923,45.4222,45.3773,45.4072,26535.0
2017-03-03 15:20:00,60.73,60.77,60.72,60.75,29913.0,45.4072,45.4371,45.3998,45.4222,29913.0
2017-03-03 15:30:00,60.75,60.77,60.73,60.77,40217.0,45.4222,45.4371,45.4072,45.4371,40217.0
2017-03-03 15:40:00,60.78,60.79,60.73,60.73,82243.0,45.4446,45.4521,45.4072,45.4072,82243.0
2017-03-03 15:50:00,60.73,60.77,60.68,60.74,289495.0,45.4072,45.4371,45.3699,45.4147,289495.0
2017-03-06 09:30:00,60.46,60.51,60.23,60.42,74789.0,45.2054,45.2427,45.0334,45.1755,74789.0
2017-03-06 09:40:00,60.42,60.46,60.1,60.1,59245.0,45.1755,45.2054,44.9362,44.9362,59245.0
2017-03-06 09:50:00,60.12,60.3,60.1,60.28,67663.0,44.9511,45.0857,44.9362,45.0708,67663.0
2017-03-06 10:00:00,60.27,60.39,60.26,60.38,27441.0,45.0633,45.153,45.0558,45.1455,27441.0
2017-03-06 10:10:00,60.39,60.46,60.36,60.36,24440.0,45.153,45.2054,45.1306,45.1306,24440.0
2017-03-06 10:20:00,60.35,60.39,60.29,60.3,28552.0,45.1231,45.153,45.0783,45.0857,28552.0
2017-03-06 10:30:00,60.3,60.36,60.28,60.32,22401.0,45.0857,45.1306,45.0708,45.1007,22401.0
2017-03-06 10:40:00,60.31,60.39,60.3,60.38,19704.0,45.0932,45.153,45.0857,45.1455,19704.0
2017-03-06 10:50:00,60.38,60.42,60.36,60.41,16721.0,45.1455,45.1755,45.1306,45.168,16721.0
2017-03-06 11:00:00,60.4,60.45,60.35,60.44,29893.0,45.1605,45.1979,45.1231,45.1904,29893.0
2017-03-06 11:10:00,60.43,60.47,60.42,60.43,19700.0,45.1829,45.2128,45.1755,45.1829,19700.0
2017-03-06 11:20:00,60.44,60.49,60.43,60.46,25257.0,45.1904,45.2278,45.1829,45.2054,25257.0
2017-03-06 11:30:00,60.47,60.48,60.45,60.46,19752.0,45.2128,45.2203,45.1979,45.2054,19752.0
2017-03-06 11:40:00,60.46,60.47,60.35,60.37,32195.0,45.2054,45.2128,45.1231,45.1381,32195.0
2017-03-06 11:50:00,60.37,60.45,60.37,60.45,27398.0,45.1381,45.1979,45.1381,45.1979,27398.0
2017-03-06 12:00:00,60.44,60.51,60.44,60.5,19545.0,45.1904,45.2427,45.1904,45.2353,19545.0
2017-03-06 12:10:00,60.5,60.53,60.47,60.53,23948.0,45.2353,45.2577,45.2128,45.2577,23948.0
2017-03-06 12:20:00,60.52,60.58,60.52,60.56,25181.0,45.2502,45.2951,45.2502,45.2801,25181.0
2017-03-06 12:30:00,60.56,60.59,60.55,60.59,25091.0,45.2801,45.3026,45.2727,45.3026,25091.0
2017-03-06 12:40:00,60.59,60.63,60.58,60.59,22269.0,45.3026,45.3325,45.2951,45.3026,22269.0
2017-03-06 12:50:00,60.59,60.6,60.57,60.57,19789.0,45.3026,45.31,45.2876,45.2876,19789.0
2017-03-06 13:00:00,60.57,60.6,60.55,60.58,21359.0,45.2876,45.31,45.2727,45.2951,21359.0
2017-03-06 13:10:00,60.58,60.61,60.56,60.57,22093.0,45.2951,45.3175,45.2801,45.2876,22093.0
2017-03-06 13:20:00,60.56,60.57,60.51,60.52,24136.0,45.2801,45.2876,45.2427,45.2502,24136.0
2017-03-06 13:30:00,60.52,60.57,60.51,60.57,19872.0,45.2502,45.2876,45.2427,45.2876,19872.0
2017-03-06 13:40:00,60.57,60.58,60.54,60.55,21860.0,45.2876,45.2951,45.2652,45.2727,21860.0
2017-03-06 13:50:00,60.55,60.55,60.52,60.53,23832.0,45.2727,45.2727,45.2502,45.2577,23832.0
2017-03-06 14:00:00,60.54,60.54,60.5,60.5,22755.0,45.2652,45.2652,45.2353,45.2353,22755.0
2017-03-06 14:10:00,60.5,60.52,60.47,60.48,36940.0,45.2353,45.2502,45.2128,45.2203,36940.0
2017-03-06 14:20:00,60.48,60.51,60.46,60.49,35706.0,45.2203,45.2427,45.2054,45.2278,35706.0
2017-03-06 14:30:00,60.49,60.52,60.49,60.51,25218.0,45.2278,45.2502,45.2278,45.2427,25218.0
2017-03-06 14:40:00,60.51,60.51,60.48,60.5,26005.0,45.2427,45.2427,45.2203,45.2353,26005.0
2017-03-06 14:50:00,60.5,60.52,60.49,60.5,32819.0,45.2353,45.2502,45.2278,45.2353,32819.0
2017-03-06 15:00:00,60.5,60.54,60.49,60.52,43918.0,45.2353,45.2652,45.2278,45.2502,43918.0
2017-03-06 15:10:00,60.53,60.53,60.48,60.52,41844.0,45.2577,45.2577,45.2203,45.2502,41844.0
2017-03-06 15:20:00,60.51,60.52,60.45,60.46,56596.0,45.2427,45.2502,45.1979,45.2054,56596.0
2017-03-06 15:30:00,60.46,60.48,60.42,60.47,43094.0,45.2054,45.2203,45.1755,45.2128,43094.0
2017-03-06 15:40:00,60.47,60.51,60.46,60.46,94014.0,45.2128,45.2427,45.2054,45.2054,94014.0
2017-03-06 15:50:00,60.46,60.47,60.37,60.44,287143.0,45.2054,45.2128,45.1381,45.1904,287143.0
2017-03-07 09:30:00,60.49,60.9,60.43,60.71,180790.0,45.2278,45.5343,45.1829,45.3923,180790.0
2017-03-07 09:40:00,60.72,60.73,60.55,60.61,64555.0,45.3998,45.4072,45.2727,45.3175,64555.0
2017-03-07 09:50:00,60.62,60.62,60.5,60.52,54664.0,45.325,45.325,45.2353,45.2502,54664.0
2017-03-07 10:00:00,60.52,60.54,60.3,60.31,187953.0,45.2502,45.2652,45.0857,45.0932,187953.0
2017-03-07 10:10:00,60.32,60.36,60.25,60.33,108419.0,45.1007,45.1306,45.0483,45.1082,108419.0
2017-03-07 10:20:00,60.33,60.41,60.33,60.39,35421.0,45.1082,45.168,45.1082,45.153,35421.0
2017-03-07 10:30:00,60.39,60.41,60.37,60.38,42111.0,45.153,45.168,45.1381,45.1455,42111.0
2017-03-07 10:40:00,60.38,60.41,60.3,60.31,37876.0,45.1455,45.168,45.0857,45.0932,37876.0
2017-03-07 10:50:00,60.31,60.35,60.3,60.32,24211.0,45.0932,45.1231,45.0857,45.1007,24211.0
2017-03-07 11:00:00,60.32,60.39,60.32,60.34,31166.0,45.1007,45.153,45.1007,45.1156,31166.0
2017-03-07 11:10:00,60.35,60.37,60.31,60.33,34380.0,45.1231,45.1381,45.0932,45.1082,34380.0
2017-03-07 11:20:00,60.32,60.33,60.21,60.23,77063.0,45.1007,45.1082,45.0184,45.0334,77063.0
2017-03-07 11:30:00,60.22,60.25,60.21,60.22,49204.0,45.0259,45.0483,45.0184,45.0259,49204.0
2017-03-07 11:40:00,60.23,60.37,60.23,60.36,36413.0,45.0334,45.1381,45.0334,45.1306,36413.0
2017-03-07 11:50:00,60.36,60.42,60.35,60.4,36764.0,45.1306,45.1755,45.1231,45.1605,36764.0
2017-03-07 12:00:00,60.4,60.45,60.39,60.4,27646.0,45.1605,45.1979,45.153,45.1605,27646.0
2017-03-07 12:10:00,60.4,60.42,60.36,60.37,22761.0,45.1605,45.1755,45.1306,45.1381,22761.0
2017-03-07 12:20:00,60.38,60.41,60.36,60.4,27467.0,45.1455,45.168,45.1306,45.1605,27467.0
2017-03-07 12:30:00,60.41,60.43,60.38,60.4,13087.0,45.168,45.1829,45.1455,45.1605,13087.0
2017-03-07 12:40:00,60.4,60.43,60.36,60.4,35906.0,45.1605,45.1829,45.1306,45.1605,35906.0
2017-03-07 12:50:00,60.4,60.44,60.4,60.43,12432.0,45.1605,45.1904,45.1605,45.1829,12432.0
2017-03-07 13:00:00,60.43,60.45,60.39,60.45,31261.0,45.1829,45.1979,45.153,45.1979,31261.0
2017-03-07 13:10:00,60.46,60.46,60.4,60.4,18647.0,45.2054,45.2054,45.1605,45.1605,18647.0
2017-03-07 13:20:00,60.41,60.44,60.37,60.42,23921.0,45.168,45.1904,45.1381,45.1755,23921.0
2017-03-07 13:30:00,60.41,60.42,60.37,60.37,18633.0,45.168,45.1755,45.1381,45.1381,18633.0
2017-03-07 13:40:00,60.38,60.39,60.35,60.35,23088.0,45.1455,45.153,45.1231,45.1231,23088.0
2017-03-07 13:50:00,60.35,60.35,60.3,60.31,30404.0,45.1231,45.1231,45.0857,45.0932,30404.0
2017-03-07 14:00:00,60.32,60.39,60.31,60.37,26644.0,45.1007,45.153,45.0932,45.1381,26644.0
2017-03-07 14:10:00,60.37,60.38,60.34,60.36,14961.0,45.1381,45.1455,45.1156,45.1306,14961.0
2017-03-07 14:20:00,60.35,60.36,60.29,60.31,28416.0,45.1231,45.1306,45.0783,45.0932,28416.0
2017-03-07 14:30:00,60.32,60.32,60.25,60.29,25120.0,45.1007,45.1007,45.0483,45.0783,25120.0
2017-03-07 14:40:00,60.29,60.32,60.26,60.28,28380.0,45.0783,45.1007,45.0558,45.0708,28380.0
2017-03-07 14:50:00,60.27,60.34,60.27,60.29,21750.0,45.0633,45.1156,45.0633,45.0783,21750.0
2017-03-07 15:00:00,60.3,60.3,60.26,60.28,23951.0,45.0857,45.0857,45.0558,45.0708,23951.0
2017-03-07 15:10:00,60.28,60.34,60.27,60.31,34372.0,45.0708,45.1156,45.0633,45.0932,34372.0
2017-03-07 15:20:00,60.31,60.38,60.3,60.3,43397.0,45.0932,45.1455,45.0857,45.0857,43397.0
2017-03-07 15:30:00,60.31,60.32,60.27,60.28,46709.0,45.0932,45.1007,45.0633,45.0708,46709.0
2017-03-07 15:40:00,60.28,60.29,60.2,60.22,85147.0,45.0708,45.0783,45.011,45.0259,85147.0
2017-03-07 15:50:00,60.23,60.25,60.2,60.24,149015.0,45.0334,45.0483,45.011,45.0409,149015.0
2017-03-08 09:30:00,60.3,60.36,60.09,60.18,109744.0,45.0857,45.1306,44.9287,44.996,109744.0
2017-03-08 09:40:00,60.16,60.23,60.12,60.16,54052.0,44.9811,45.0334,44.9511,44.9811,54052.0
2017-03-08 09:50:00,60.18,60.23,60.14,60.19,70931.0,44.996,45.0334,44.9661,45.0035,70931.0
2017-03-08 10:00:00,60.2,60.29,60.14,60.14,52903.0,45.011,45.0783,44.9661,44.9661,52903.0
2017-03-08 10:10:00,60.14,60.16,59.98,60.07,91103.0,44.9661,44.9811,44.8465,44.9138,91103.0
2017-03-08 10:20:00,60.07,60.08,59.99,60.02,39002.0,44.9138,44.9212,44.8539,44.8764,39002.0
2017-03-08 10:30:00,60.02,60.06,59.97,60.04,39329.0,44.8764,44.9063,44.839,44.8913,39329.0
2017-03-08 10:40:00,60.04,60.12,60.01,60.12,68121.0,44.8913,44.9511,44.8689,44.9511,68121.0
2017-03-08 10:50:00,60.12,60.14,60.04,60.09,46023.0,44.9511,44.9661,44.8913,44.9287,46023.0
2017-03-08 11:00:00,60.09,60.12,60.01,60.03,29522.0,44.9287,44.9511,44.8689,44.8839,29522.0
2017-03-08 11:10:00,60.03,60.09,60.02,60.02,28480.0,44.8839,44.9287,44.8764,44.8764,28480.0
2017-03-08 11:20:00,60.03,60.07,60.01,60.04,39996.0,44.8839,44.9138,44.8689,44.8913,39996.0
2017-03-08 11:30:00,60.03,60.09,60.0,60.06,68057.0,44.8839,44.9287,44.8614,44.9063,68057.0
2017-03-08 11:40:00,60.06,60.06,59.98,60.03,43676.0,44.9063,44.9063,44.8465,44.8839,43676.0
2017-03-08 11:50:00,60.03,60.05,59.96,59.99,24997.0,44.8839,44.8988,44.8315,44.8539,24997.0
2017-03-08 12:00:00,60.0,60.03,59.95,59.95,24814.0,44.8614,44.8839,44.824,44.824,24814.0
2017-03-08 12:10:00,59.96,60.02,59.94,60.0,35849.0,44.8315,44.8764,44.8166,44.8614,35849.0
2017-03-08 12:20:00,60.01,60.06,59.99,60.01,23159.0,44.8689,44.9063,44.8539,44.8689,23159.0
2017-03-08 12:30:00,60.01,60.01,59.98,60.0,16081.0,44.8689,44.8689,44.8465,44.8614,16081.0
2017-03-08 12:40:00,59.99,60.01,59.97,59.98,36844.0,44.8539,44.8689,44.839,44.8465,36844.0
2017-03-08 12:50:00,59.98,60.08,59.95,60.06,34844.0,44.8465,44.9212,44.824,44.9063,34844.0
2017-03-08 13:00:00,60.06,60.11,60.04,60.08,36190.0,44.9063,44.9437,44.8913,44.9212,36190.0
2017-03-08 13:10:00,60.08,60.16,60.08,60.12,18802.0,44.9212,44.9811,44.9212,44.9511,18802.0
2017-03-08 13:20:00,60.12,60.14,60.1,60.13,17426.0,44.9511,44.9661,44.9362,44.9586,17426.0
2017-03-08 13:30:00,60.14,60.19,60.1,60.18,28555.0,44.9661,45.0035,44.9362,44.996,28555.0
2017-03-08 13:40:00,60.17,60.19,60.13,60.16,26163.0,44.9885,45.0035,44.9586,44.9811,26163.0
2017-03-08 13:50:00,60.16,60.21,60.14,60.21,20945.0,44.9811,45.0184,44.9661,45.0184,20945.0
2017-03-08 14:00:00,60.21,60.21,60.1,60.11,47919.0,45.0184,45.0184,44.9362,44.9437,47919.0
2017-03-08 14:10:00,60.11,60.12,60.08,60.09,21174.0,44.9437,44.9511,44.9212,44.9287,21174.0
2017-03-08 14:20:00,60.08,60.08,60.04,60.05,21346.0,44.9212,44.9212,44.8913,44.8988,21346.0
2017-03-08 14:30:00,60.05,60.07,60.01,60.03,28103.0,44.8988,44.9138,44.8689,44.8839,28103.0
2017-03-08 14:40:00,60.03,60.04,59.99,60.02,24928.0,44.8839,44.8913,44.8539,44.8764,24928.0
2017-03-08 14:50:00,60.01,60.07,60.01,60.06,22817.0,44.8689,44.9138,44.8689,44.9063,22817.0
2017-03-08 15:00:00,60.06,60.1,60.05,60.09,36710.0,44.9063,44.9362,44.8988,44.9287,36710.0
2017-03-08 15:10:00,60.1,60.14,60.07,60.09,28118.0,44.9362,44.9661,44.9138,44.9287,28118.0
2017-03-08 15:20:00,60.1,60.11,60.04,60.05,37086.0,44.9362,44.9437,44.8913,44.8988,37086.0
2017-03-08 15:30:00,60.05,60.12,59.99,60.11,48350.0,44.8988,44.9511,44.8539,44.9437,48350.0
2017-03-08 15:40:00,60.1,60.12,60.03,60.05,85028.0,44.9362,44.9511,44.8839,44.8988,85028.0
2017-03-08 15:50:00,60.05,60.09,60.01,60.08,137975.0,44.8988,44.9287,44.8689,44.9212,137975.0
2017-03-09 09:30:00,60.25,60.36,60.11,60.26,51447.0,45.0483,45.1306,44.9437,45.0558,51447.0
2017-03-09 09:40:00,60.26,60.26,60.1,60.17,23326.0,45.0558,45.0558,44.9362,44.9885,23326.0
2017-03-09 09:50:00,60.17,60.22,60.13,60.14,31951.0,44.9885,45.0259,44.9586,44.9661,31951.0
2017-03-09 10:00:00,60.14,60.21,60.1,60.11,30592.0,44.9661,45.0184,44.9362,44.9437,30592.0
2017-03-09 10:10:00,60.13,60.14,60.08,60.08,19830.0,44.9586,44.9661,44.9212,44.9212,19830.0
2017-03-09 10:20:00,60.08,60.14,60.0,60.03,49138.0,44.9212,44.9661,44.8614,44.8839,49138.0
2017-03-09 10:30:00,60.02,60.17,59.99,60.09,24776.0,44.8764,44.9885,44.8539,44.9287,24776.0
2017-03-09 10:40:00,60.1,60.16,60.08,60.13,13719.0,44.9362,44.9811,44.9212,44.9586,13719.0
2017-03-09 10:50:00,60.13,60.21,60.11,60.2,20978.0,44.9586,45.0184,44.9437,45.011,20978.0
2017-03-09 11:00:00,60.21,60.22,60.15,60.21,24538.0,45.0184,45.0259,44.9736,45.0184,24538.0
2017-03-09 11:10:00,60.21,60.24,60.18,60.22,17762.0,45.0184,45.0409,44.996,45.0259,17762.0
2017-03-09 11:20:00,60.21,60.25,60.18,60.24,40082.0,45.0184,45.0483,44.996,45.0409,40082.0
2017-03-09 11:30:00,60.25,60.31,60.24,60.29,36234.0,45.0483,45.0932,45.0409,45.0783,36234.0
2017-03-09 11:40:00,60.29,60.31,60.25,60.3,19768.0,45.0783,45.0932,45.0483,45.0857,19768.0
2017-03-09 11:50:00,60.3,60.33,60.23,60.31,21491.0,45.0857,45.1082,45.0334,45.0932,21491.0
2017-03-09 12:00:00,60.31,60.33,60.28,60.31,21021.0,45.0932,45.1082,45.0708,45.0932,21021.0
2017-03-09 12:10:00,60.31,60.35,60.29,60.31,24183.0,45.0932,45.1231,45.0783,45.0932,24183.0
2017-03-09 12:20:00,60.31,60.38,60.31,60.37,24512.0,45.0932,45.1455,45.0932,45.1381,24512.0
2017-03-09 12:30:00,60.37,60.4,60.35,60.36,21675.0,45.1381,45.1605,45.1231,45.1306,21675.0
2017-03-09 12:40:00,60.35,60.41,60.35,60.4,22635.0,45.1231,45.168,45.1231,45.1605,22635.0
2017-03-09 12:50:00,60.41,60.47,60.4,60.46,13397.0,45.168,45.2128,45.1605,45.2054,13397.0
2017-03-09 13:00:00,60.46,60.47,60.42,60.45,15734.0,45.2054,45.2128,45.1755,45.1979,15734.0
2017-03-09 13:10:00,60.45,60.49,60.44,60.49,12947.0,45.1979,45.2278,45.1904,45.2278,12947.0
2017-03-09 13:20:00,60.49,60.5,60.42,60.42,29460.0,45.2278,45.2353,45.1755,45.1755,29460.0
2017-03-09 13:30:00,60.42,60.44,60.37,60.39,31652.0,45.1755,45.1904,45.1381,45.153,31652.0
2017-03-09 13:40:00,60.39,60.46,60.39,60.44,35427.0,45.153,45.2054,45.153,45.1904,35427.0
2017-03-09 13:50:00,60.44,60.49,60.43,60.46,37764.0,45.1904,45.2278,45.1829,45.2054,37764.0
2017-03-09 14:00:00,60.45,60.46,60.34,60.38,36285.0,45.1979,45.2054,45.1156,45.1455,36285.0
2017-03-09 14:10:00,60.38,60.41,60.33,60.34,38249.0,45.1455,45.168,45.1082,45.1156,38249.0
2017-03-09 14:20:00,60.34,60.4,60.33,60.39,30461.0,45.1156,45.1605,45.1082,45.153,30461.0
2017-03-09 14:30:00,60.38,60.4,60.36,60.39,22707.0,45.1455,45.1605,45.1306,45.153,22707.0
2017-03-09 14:40:00,60.39,60.39,60.34,60.35,39211.0,45.153,45.153,45.1156,45.1231,39211.0
2017-03-09 14:50:00,60.34,60.43,60.34,60.43,27908.0,45.1156,45.1829,45.1156,45.1829,27908.0
2017-03-09 15:00:00,60.44,60.51,60.43,60.5,39042.0,45.1904,45.2427,45.1829,45.2353,39042.0
2017-03-09 15:10:00,60.51,60.52,60.47,60.52,48719.0,45.2427,45.2502,45.2128,45.2502,48719.0
2017-03-09 15:20:00,60.52,60.53,60.46,60.53,50239.0,45.2502,45.2577,45.2054,45.2577,50239.0
2017-03-09 15:30:00,60.52,60.67,60.52,60.64,85722.0,45.2502,45.3624,45.2502,45.3399,85722.0
2017-03-09 15:40:00,60.64,60.68,60.57,60.65,80955.0,45.3399,45.3699,45.2876,45.3474,80955.0
2017-03-09 15:50:00,60.64,60.66,60.6,60.63,212463.0,45.3399,45.3549,45.31,45.3325,212463.0
2017-03-10 09:30:00,60.91,61.05,60.71,61.04,76300.0,45.5418,45.6465,45.3923,45.639,76300.0
2017-03-10 09:40:00,61.02,61.03,60.91,61.0,52401.0,45.6241,45.6315,45.5418,45.6091,52401.0
2017-03-10 09:50:00,60.99,61.03,60.92,61.03,53978.0,45.6016,45.6315,45.5493,45.6315,53978.0
2017-03-10 10:00:00,61.03,61.05,60.95,60.99,34886.0,45.6315,45.6465,45.5717,45.6016,34886.0
2017-03-10 10:10:00,61.0,61.04,60.94,61.01,32048.0,45.6091,45.639,45.5643,45.6166,32048.0
2017-03-10 10:20:00,61.02,61.05,60.99,61.03,22750.0,45.6241,45.6465,45.6016,45.6315,22750.0
2017-03-10 10:30:00,61.03,61.07,61.0,61.06,24675.0,45.6315,45.6615,45.6091,45.654,24675.0
2017-03-10 10:40:00,61.05,61.1,60.98,61.01,66885.0,45.6465,45.6839,45.5942,45.6166,66885.0
2017-03-10 10:50:00,61.0,61.02,60.92,60.93,34251.0,45.6091,45.6241,45.5493,45.5568,34251.0
2017-03-10 11:00:00,60.93,60.99,60.92,60.97,48855.0,45.5568,45.6016,45.5493,45.5867,48855.0
2017-03-10 11:10:00,60.98,61.0,60.94,60.99,42420.0,45.5942,45.6091,45.5643,45.6016,42420.0
2017-03-10 11:20:00,60.98,61.03,60.97,61.02,34668.0,45.5942,45.6315,45.5867,45.6241,34668.0
2017-03-10 11:30:00,61.02,61.02,60.96,60.99,29370.0,45.6241,45.6241,45.5792,45.6016,29370.0
2017-03-10 11:40:00,61.0,61.0,60.89,60.91,32512.0,45.6091,45.6091,45.5269,45.5418,32512.0
2017-03-10 11:50:00,60.92,60.92,60.82,60.83,14819.0,45.5493,45.5493,45.4745,45.482,14819.0
2017-03-10 12:00:00,60.83,60.89,60.8,60.87,23066.0,45.482,45.5269,45.4596,45.5119,23066.0
2017-03-10 12:10:00,60.87,60.87,60.79,60.79,31543.0,45.5119,45.5119,45.4521,45.4521,31543.0
2017-03-10 12:20:00,60.8,60.83,60.76,60.78,15097.0,45.4596,45.482,45.4297,45.4446,15097.0
2017-03-10 12:30:00,60.79,60.8,60.74,60.79,31755.0,45.4521,45.4596,45.4147,45.4521,31755.0
2017-03-10 12:40:00,60.79,60.83,60.77,60.77,31862.0,45.4521,45.482,45.4371,45.4371,31862.0
2017-03-10 12:50:00,60.77,60.79,60.72,60.79,36864.0,45.4371,45.4521,45.3998,45.4521,36864.0
2017-03-10 13:00:00,60.79,60.8,60.67,60.69,25385.0,45.4521,45.4596,45.3624,45.3773,25385.0
2017-03-10 13:10:00,60.68,60.75,60.64,60.73,30391.0,45.3699,45.4222,45.3399,45.4072,30391.0
2017-03-10 13:20:00,60.74,60.76,60.7,60.7,52673.0,45.4147,45.4297,45.3848,45.3848,52673.0
2017-03-10 13:30:00,60.7,60.7,60.63,60.69,48041.0,45.3848,45.3848,45.3325,45.3773,48041.0
2017-03-10 13:40:00,60.69,60.73,60.67,60.73,34204.0,45.3773,45.4072,45.3624,45.4072,34204.0
2017-03-10 13:50:00,60.73,60.73,60.67,60.7,57923.0,45.4072,45.4072,45.3624,45.3848,57923.0
2017-03-10 14:00:00,60.69,60.7,60.6,60.64,71878.0,45.3773,45.3848,45.31,45.3399,71878.0
2017-03-10 14:10:00,60.65,60.72,60.63,60.68,80320.0,45.3474,45.3998,45.3325,45.3699,80320.0
2017-03-10 14:20:00,60.68,60.71,60.66,60.66,39793.0,45.3699,45.3923,45.3549,45.3549,39793.0
2017-03-10 14:30:00,60.67,60.67,60.64,60.65,29391.0,45.3624,45.3624,45.3399,45.3474,29391.0
2017-03-10 14:40:00,60.65,60.67,60.62,60.66,35307.0,45.3474,45.3624,45.325,45.3549,35307.0
2017-03-10 14:50:00,60.66,60.66,60.6,60.61,43222.0,45.3549,45.3549,45.31,45.3175,43222.0
2017-03-10 15:00:00,60.61,60.63,60.58,60.59,43072.0,45.3175,45.3325,45.2951,45.3026,43072.0
2017-03-10 15:10:00,60.6,60.61,60.54,60.55,48547.0,45.31,45.3175,45.2652,45.2727,48547.0
2017-03-10 15:20:00,60.55,60.57,60.52,60.56,79730.0,45.2727,45.2876,45.2502,45.2801,79730.0
2017-03-10 15:30:00,60.56,60.59,60.54,60.56,91360.0,45.2801,45.3026,45.2652,45.2801,91360.0
2017-03-10 15:40:00,60.56,60.59,60.52,60.59,102977.0,45.2801,45.3026,45.2502,45.3026,102977.0
2017-03-10 15:50:00,60.58,60.64,60.49,60.59,380109.0,45.2951,45.3399,45.2278,45.3026,380109.0
2017-03-13 09:30:00,60.47,60.54,60.3,60.44,66389.0,45.2128,45.2652,45.0857,45.1904,66389.0
2017-03-13 09:40:00,60.45,60.46,60.36,60.39,36898.0,45.1979,45.2054,45.1306,45.153,36898.0
2017-03-13 09:50:00,60.39,60.53,60.36,60.43,77007.0,45.153,45.2577,45.1306,45.1829,77007.0
2017-03-13 10:00:00,60.43,60.52,60.41,60.52,69317.0,45.1829,45.2502,45.168,45.2502,69317.0
2017-03-13 10:10:00,60.51,60.56,60.43,60.46,45079.0,45.2427,45.2801,45.1829,45.2054,45079.0
2017-03-13 10:20:00,60.46,60.56,60.39,60.53,129561.0,45.2054,45.2801,45.153,45.2577,129561.0
2017-03-13 10:30:00,60.52,60.54,60.46,60.47,46585.0,45.2502,45.2652,45.2054,45.2128,46585.0
2017-03-13 10:40:00,60.48,60.5,60.35,60.39,46079.0,45.2203,45.2353,45.1231,45.153,46079.0
2017-03-13 10:50:00,60.38,60.46,60.37,60.39,39558.0,45.1455,45.2054,45.1381,45.153,39558.0
2017-03-13 11:00:00,60.39,60.4,60.35,60.36,25415.0,45.153,45.1605,45.1231,45.1306,25415.0
2017-03-13 11:10:00,60.37,60.39,60.32,60.36,22624.0,45.1381,45.153,45.1007,45.1306,22624.0
2017-03-13 11:20:00,60.36,60.36,60.15,60.2,179984.0,45.1306,45.1306,44.9736,45.011,179984.0
2017-03-13 11:30:00,60.22,60.31,60.22,60.31,37372.0,45.0259,45.0932,45.0259,45.0932,37372.0
2017-03-13 11:40:00,60.29,60.4,60.28,60.4,24284.0,45.0783,45.1605,45.0708,45.1605,24284.0
2017-03-13 11:50:00,60.39,60.49,60.39,60.47,37994.0,45.153,45.2278,45.153,45.2128,37994.0
2017-03-13 12:00:00,60.47,60.47,60.36,60.36,27247.0,45.2128,45.2128,45.1306,45.1306,27247.0
2017-03-13 12:10:00,60.36,60.46,60.34,60.46,66664.0,45.1306,45.2054,45.1156,45.2054,66664.0
2017-03-13 12:20:00,60.46,60.46,60.3,60.3,38787.0,45.2054,45.2054,45.0857,45.0857,38787.0
2017-03-13 12:30:00,60.3,60.43,60.27,60.42,51642.0,45.0857,45.1829,45.0633,45.1755,51642.0
2017-03-13 12:40:00,60.42,60.45,60.41,60.42,20016.0,45.1755,45.1979,45.168,45.1755,20016.0
2017-03-13 12:50:00,60.42,60.42,60.33,60.34,74018.0,45.1755,45.1755,45.1082,45.1156,74018.0
2017-03-13 13:00:00,60.34,60.37,60.34,60.34,27835.0,45.1156,45.1381,45.1156,45.1156,27835.0
2017-03-13 13:10:00,60.35,60.37,60.32,60.34,35424.0,45.1231,45.1381,45.1007,45.1156,35424.0
2017-03-13 13:20:00,60.35,60.35,60.32,60.33,14222.0,45.1231,45.1231,45.1007,45.1082,14222.0
2017-03-13 13:30:00,60.33,60.34,60.31,60.34,18878.0,45.1082,45.1156,45.0932,45.1156,18878.0
2017-03-13 13:40:00,60.34,60.38,60.32,60.38,18987.0,45.1156,45.1455,45.1007,45.1455,18987.0
2017-03-13 13:50:00,60.39,60.4,60.36,60.36,28700.0,45.153,45.1605,45.1306,45.1306,28700.0
2017-03-13 14:00:00,60.36,60.37,60.34,60.35,19971.0,45.1306,45.1381,45.1156,45.1231,19971.0
2017-03-13 14:10:00,60.35,60.36,60.31,60.31,25896.0,45.1231,45.1306,45.0932,45.0932,25896.0
2017-03-13 14:20:00,60.32,60.37,60.31,60.36,19062.0,45.1007,45.1381,45.0932,45.1306,19062.0
2017-03-13 14:30:00,60.36,60.37,60.33,60.35,18853.0,45.1306,45.1381,45.1082,45.1231,18853.0
2017-03-13 14:40:00,60.35,60.35,60.33,60.35,21821.0,45.1231,45.1231,45.1082,45.1231,21821.0
2017-03-13 14:50:00,60.34,60.43,60.33,60.43,27643.0,45.1156,45.1829,45.1082,45.1829,27643.0
2017-03-13 15:00:00,60.43,60.46,60.4,60.46,35170.0,45.1829,45.2054,45.1605,45.2054,35170.0
2017-03-13 15:10:00,60.46,60.46,60.41,60.45,31218.0,45.2054,45.2054,45.168,45.1979,31218.0
2017-03-13 15:20:00,60.45,60.48,60.43,60.44,62200.0,45.1979,45.2203,45.1829,45.1904,62200.0
2017-03-13 15:30:00,60.45,60.47,60.43,60.46,60581.0,45.1979,45.2128,45.1829,45.2054,60581.0
2017-03-13 15:40:00,60.46,60.53,60.43,60.5,109343.0,45.2054,45.2577,45.1829,45.2353,109343.0
2017-03-13 15:50:00,60.5,60.54,60.42,60.52,362429.0,45.2353,45.2652,45.1755,45.2502,362429.0
2017-03-14 09:30:00,60.52,60.54,60.37,60.5,64035.0,45.2502,45.2652,45.1381,45.2353,64035.0
2017-03-14 09:40:00,60.5,60.59,60.47,60.49,52670.0,45.2353,45.3026,45.2128,45.2278,52670.0
2017-03-14 09:50:00,60.49,60.57,60.47,60.57,30073.0,45.2278,45.2876,45.2128,45.2876,30073.0
2017-03-14 10:00:00,60.55,60.56,60.42,60.43,43640.0,45.2727,45.2801,45.1755,45.1829,43640.0
2017-03-14 10:10:00,60.44,60.45,60.27,60.31,25360.0,45.1904,45.1979,45.0633,45.0932,25360.0
2017-03-14 10:20:00,60.3,60.37,60.26,60.29,22626.0,45.0857,45.1381,45.0558,45.0783,22626.0
2017-03-14 10:30:00,60.3,60.39,60.27,60.33,44572.0,45.0857,45.153,45.0633,45.1082,44572.0
2017-03-14 10:40:00,60.34,60.41,60.31,60.38,39704.0,45.1156,45.168,45.0932,45.1455,39704.0
2017-03-14 10:50:00,60.39,60.42,60.36,60.37,28520.0,45.153,45.1755,45.1306,45.1381,28520.0
2017-03-14 11:00:00,60.38,60.44,60.34,60.43,36747.0,45.1455,45.1904,45.1156,45.1829,36747.0
2017-03-14 11:10:00,60.43,60.48,60.38,60.44,37139.0,45.1829,45.2203,45.1455,45.1904,37139.0
2017-03-14 11:20:00,60.44,60.48,60.4,60.46,31469.0,45.1904,45.2203,45.1605,45.2054,31469.0
2017-03-14 11:30:00,60.48,60.48,60.44,60.47,19554.0,45.2203,45.2203,45.1904,45.2128,19554.0
2017-03-14 11:40:00,60.48,60.49,60.43,60.48,41177.0,45.2203,45.2278,45.1829,45.2203,41177.0
2017-03-14 11:50:00,60.48,60.49,60.4,60.44,19052.0,45.2203,45.2278,45.1605,45.1904,19052.0
2017-03-14 12:00:00,60.45,60.47,60.37,60.38,21582.0,45.1979,45.2128,45.1381,45.1455,21582.0
2017-03-14 12:10:00,60.38,60.44,60.38,60.43,28025.0,45.1455,45.1904,45.1455,45.1829,28025.0
2017-03-14 12:20:00,60.43,60.49,60.42,60.48,15237.0,45.1829,45.2278,45.1755,45.2203,15237.0
2017-03-14 12:30:00,60.48,60.5,60.47,60.49,16880.0,45.2203,45.2353,45.2128,45.2278,16880.0
2017-03-14 12:40:00,60.49,60.5,60.45,60.45,18729.0,45.2278,45.2353,45.1979,45.1979,18729.0
2017-03-14 12:50:00,60.46,60.47,60.45,60.46,22417.0,45.2054,45.2128,45.1979,45.2054,22417.0
2017-03-14 13:00:00,60.46,60.48,60.43,60.44,44337.0,45.2054,45.2203,45.1829,45.1904,44337.0
2017-03-14 13:10:00,60.44,60.5,60.43,60.5,30674.0,45.1904,45.2353,45.1829,45.2353,30674.0
2017-03-14 13:20:00,60.51,60.52,60.49,60.51,18331.0,45.2427,45.2502,45.2278,45.2427,18331.0
2017-03-14 13:30:00,60.51,60.53,60.49,60.5,15343.0,45.2427,45.2577,45.2278,45.2353,15343.0
2017-03-14 13:40:00,60.51,60.53,60.44,60.46,40131.0,45.2427,45.2577,45.1904,45.2054,40131.0
2017-03-14 13:50:00,60.46,60.5,60.43,60.49,22609.0,45.2054,45.2353,45.1829,45.2278,22609.0
2017-03-14 14:00:00,60.5,60.51,60.45,60.49,21605.0,45.2353,45.2427,45.1979,45.2278,21605.0
2017-03-14 14:10:00,60.49,60.49,60.4,60.42,26216.0,45.2278,45.2278,45.1605,45.1755,26216.0
2017-03-14 14:20:00,60.42,60.42,60.37,60.41,17604.0,45.1755,45.1755,45.1381,45.168,17604.0
2017-03-14 14:30:00,60.41,60.46,60.38,60.46,22093.0,45.168,45.2054,45.1455,45.2054,22093.0
2017-03-14 14:40:00,60.45,60.46,60.42,60.44,24868.0,45.1979,45.2054,45.1755,45.1904,24868.0
2017-03-14 14:50:00,60.44,60.45,60.41,60.43,19353.0,45.1904,45.1979,45.168,45.1829,19353.0
2017-03-14 15:00:00,60.43,60.47,60.42,60.46,28684.0,45.1829,45.2128,45.1755,45.2054,28684.0
2017-03-14 15:10:00,60.47,60.47,60.42,60.43,28071.0,45.2128,45.2128,45.1755,45.1829,28071.0
2017-03-14 15:20:00,60.43,60.47,60.4,60.46,26444.0,45.1829,45.2128,45.1605,45.2054,26444.0
2017-03-14 15:30:00,60.46,60.49,60.43,60.48,55966.0,45.2054,45.2278,45.1829,45.2203,55966.0
2017-03-14 15:40:00,60.48,60.48,60.44,60.45,65228.0,45.2203,45.2203,45.1904,45.1979,65228.0
2017-03-14 15:50:00,60.46,60.47,60.42,60.46,138707.0,45.2054,45.2128,45.1755,45.2054,138707.0
2017-03-15 09:30:00,60.43,60.62,60.39,60.48,96634.0,45.1829,45.325,45.153,45.2203,96634.0
2017-03-15 09:40:00,60.49,60.72,60.48,60.7,51727.0,45.2278,45.3998,45.2203,45.3848,51727.0
2017-03-15 09:50:00,60.69,60.76,60.68,60.73,33525.0,45.3773,45.4297,45.3699,45.4072,33525.0
2017-03-15 10:00:00,60.73,60.82,60.72,60.82,55358.0,45.4072,45.4745,45.3998,45.4745,55358.0
2017-03-15 10:10:00,60.81,60.82,60.73,60.73,28799.0,45.4671,45.4745,45.4072,45.4072,28799.0
2017-03-15 10:20:00,60.74,60.81,60.67,60.8,35676.0,45.4147,45.4671,45.3624,45.4596,35676.0
2017-03-15 10:30:00,60.8,60.82,60.74,60.74,48451.0,45.4596,45.4745,45.4147,45.4147,48451.0
2017-03-15 10:40:00,60.74,60.82,60.68,60.69,58566.0,45.4147,45.4745,45.3699,45.3773,58566.0
2017-03-15 10:50:00,60.69,60.75,60.62,60.62,31103.0,45.3773,45.4222,45.325,45.325,31103.0
2017-03-15 11:00:00,60.61,60.66,60.6,60.61,34870.0,45.3175,45.3549,45.31,45.3175,34870.0
2017-03-15 11:10:00,60.61,60.63,60.58,60.63,47060.0,45.3175,45.3325,45.2951,45.3325,47060.0
2017-03-15 11:20:00,60.63,60.71,60.62,60.71,100656.0,45.3325,45.3923,45.325,45.3923,100656.0
2017-03-15 11:30:00,60.71,60.83,60.7,60.83,30566.0,45.3923,45.482,45.3848,45.482,30566.0
2017-03-15 11:40:00,60.82,60.85,60.8,60.83,25188.0,45.4745,45.497,45.4596,45.482,25188.0
2017-03-15 11:50:00,60.83,60.84,60.79,60.8,16310.0,45.482,45.4895,45.4521,45.4596,16310.0
2017-03-15 12:00:00,60.79,60.8,60.7,60.7,30485.0,45.4521,45.4596,45.3848,45.3848,30485.0
2017-03-15 12:10:00,60.71,60.77,60.69,60.76,41759.0,45.3923,45.4371,45.3773,45.4297,41759.0
2017-03-15 12:20:00,60.76,60.76,60.67,60.73,80481.0,45.4297,45.4297,45.3624,45.4072,80481.0
2017-03-15 12:30:00,60.74,60.88,60.72,60.86,87754.0,45.4147,45.5194,45.3998,45.5044,87754.0
2017-03-15 12:40:00,60.86,60.88,60.81,60.86,42677.0,45.5044,45.5194,45.4671,45.5044,42677.0
2017-03-15 12:50:00,60.87,60.92,60.84,60.9,36278.0,45.5119,45.5493,45.4895,45.5343,36278.0
2017-03-15 13:00:00,60.9,61.02,60.89,61.01,63189.0,45.5343,45.6241,45.5269,45.6166,63189.0
2017-03-15 13:10:00,61.01,61.01,60.9,60.91,45156.0,45.6166,45.6166,45.5343,45.5418,45156.0
2017-03-15 13:20:00,60.91,60.91,60.81,60.86,79324.0,45.5418,45.5418,45.4671,45.5044,79324.0
2017-03-15 13:30:00,60.85,61.01,60.84,60.99,72398.0,45.497,45.6166,45.4895,45.6016,72398.0
2017-03-15 13:40:00,60.99,60.99,60.92,60.93,50148.0,45.6016,45.6016,45.5493,45.5568,50148.0
2017-03-15 13:50:00,60.92,60.93,60.77,60.78,58810.0,45.5493,45.5568,45.4371,45.4446,58810.0
2017-03-15 14:00:00,60.8,61.34,60.79,61.15,628671.0,45.4596,45.8633,45.4521,45.7213,628671.0
2017-03-15 14:10:00,61.14,61.22,61.08,61.13,120812.0,45.7138,45.7736,45.6689,45.7063,120812.0
2017-03-15 14:20:00,61.12,61.19,61.04,61.06,87577.0,45.6988,45.7512,45.639,45.654,87577.0
2017-03-15 14:30:00,61.05,61.06,60.87,60.93,75350.0,45.6465,45.654,45.5119,45.5568,75350.0
2017-03-15 14:40:00,60.93,61.13,60.88,61.1,174508.0,45.5568,45.7063,45.5194,45.6839,174508.0
2017-03-15 14:50:00,61.11,61.22,61.08,61.22,109820.0,45.6914,45.7736,45.6689,45.7736,109820.0
2017-03-15 15:00:00,61.22,61.3,61.21,61.24,86146.0,45.7736,45.8334,45.7661,45.7886,86146.0
2017-03-15 15:10:00,61.24,61.33,61.23,61.33,72983.0,45.7886,45.8559,45.7811,45.8559,72983.0
2017-03-15 15:20:00,61.33,61.33,61.17,61.27,156818.0,45.8559,45.8559,45.7362,45.811,156818.0
2017-03-15 15:30:00,61.26,61.33,61.24,61.3,152862.0,45.8035,45.8559,45.7886,45.8334,152862.0
2017-03-15 15:40:00,61.3,61.31,61.16,61.21,177967.0,45.8334,45.8409,45.7287,45.7661,177967.0
2017-03-15 15:50:00,61.21,61.29,60.99,61.13,662079.0,45.7661,45.8259,45.6016,45.7063,662079.0
2017-03-16 09:30:00,60.99,61.15,60.8,60.93,88584.0,45.6016,45.7213,45.4596,45.5568,88584.0
2017-03-16 09:40:00,60.91,61.11,60.91,61.0,77461.0,45.5418,45.6914,45.5418,45.6091,77461.0
2017-03-16 09:50:00,61.0,61.0,60.68,60.68,83309.0,45.6091,45.6091,45.3699,45.3699,83309.0
2017-03-16 10:00:00,60.67,60.82,60.66,60.72,68926.0,45.3624,45.4745,45.3549,45.3998,68926.0
2017-03-16 10:10:00,60.72,60.72,60.62,60.63,77144.0,45.3998,45.3998,45.325,45.3325,77144.0
2017-03-16 10:20:00,60.63,60.63,60.55,60.62,82846.0,45.3325,45.3325,45.2727,45.325,82846.0
2017-03-16 10:30:00,60.62,60.64,60.52,60.53,65862.0,45.325,45.3399,45.2502,45.2577,65862.0
2017-03-16 10:40:00,60.54,60.75,60.52,60.72,63868.0,45.2652,45.4222,45.2502,45.3998,63868.0
2017-03-16 10:50:00,60.71,60.75,60.68,60.72,58870.0,45.3923,45.4222,45.3699,45.3998,58870.0
2017-03-16 11:00:00,60.72,60.76,60.65,60.76,43455.0,45.3998,45.4297,45.3474,45.4297,43455.0
2017-03-16 11:10:00,60.76,60.82,60.72,60.73,43146.0,45.4297,45.4745,45.3998,45.4072,43146.0
2017-03-16 11:20:00,60.73,60.74,60.61,60.63,110500.0,45.4072,45.4147,45.3175,45.3325,110500.0
2017-03-16 11:30:00,60.63,60.78,60.61,60.63,76391.0,45.3325,45.4446,45.3175,45.3325,76391.0
2017-03-16 11:40:00,60.63,60.65,60.54,60.57,210280.0,45.3325,45.3474,45.2652,45.2876,210280.0
2017-03-16 11:50:00,60.57,60.64,60.52,60.55,195780.0,45.2876,45.3399,45.2502,45.2727,195780.0
2017-03-16 12:00:00,60.55,60.59,60.5,60.58,98554.0,45.2727,45.3026,45.2353,45.2951,98554.0
2017-03-16 12:10:00,60.59,60.81,60.58,60.73,49558.0,45.3026,45.4671,45.2951,45.4072,49558.0
2017-03-16 12:20:00,60.75,60.88,60.74,60.85,34802.0,45.4222,45.5194,45.4147,45.497,34802.0
2017-03-16 12:30:00,60.85,60.89,60.69,60.7,122142.0,45.497,45.5269,45.3773,45.3848,122142.0
2017-03-16 12:40:00,60.7,60.82,60.69,60.82,81171.0,45.3848,45.4745,45.3773,45.4745,81171.0
2017-03-16 12:50:00,60.82,60.82,60.7,60.72,104663.0,45.4745,45.4745,45.3848,45.3998,104663.0
2017-03-16 13:00:00,60.73,60.79,60.7,60.73,82924.0,45.4072,45.4521,45.3848,45.4072,82924.0
2017-03-16 13:10:00,60.73,60.81,60.73,60.79,37010.0,45.4072,45.4671,45.4072,45.4521,37010.0
2017-03-16 13:20:00,60.78,60.82,60.7,60.75,86023.0,45.4446,45.4745,45.3848,45.4222,86023.0
2017-03-16 13:30:00,60.75,60.8,60.69,60.71,109073.0,45.4222,45.4596,45.3773,45.3923,109073.0
2017-03-16 13:40:00,60.7,60.75,60.66,60.73,35860.0,45.3848,45.4222,45.3549,45.4072,35860.0
2017-03-16 13:50:00,60.72,60.76,60.7,60.73,54914.0,45.3998,45.4297,45.3848,45.4072,54914.0
2017-03-16 14:00:00,60.74,60.74,60.62,60.72,79954.0,45.4147,45.4147,45.325,45.3998,79954.0
2017-03-16 14:10:00,60.73,60.77,60.7,60.72,40593.0,45.4072,45.4371,45.3848,45.3998,40593.0
2017-03-16 14:20:00,60.71,60.75,60.7,60.71,53898.0,45.3923,45.4222,45.3848,45.3923,53898.0
2017-03-16 14:30:00,60.71,60.78,60.69,60.78,36970.0,45.3923,45.4446,45.3773,45.4446,36970.0
2017-03-16 14:40:00,60.77,60.79,60.67,60.72,83112.0,45.4371,45.4521,45.3624,45.3998,83112.0
2017-03-16 14:50:00,60.72,60.74,60.69,60.7,37972.0,45.3998,45.4147,45.3773,45.3848,37972.0
2017-03-16 15:00:00,60.69,60.72,60.64,60.7,56334.0,45.3773,45.3998,45.3399,45.3848,56334.0
2017-03-16 15:10:00,60.69,60.74,60.69,60.73,65127.0,45.3773,45.4147,45.3773,45.4072,65127.0
2017-03-16 15:20:00,60.72,60.83,60.7,60.72,128856.0,45.3998,45.482,45.3848,45.3998,128856.0
2017-03-16 15:30:00,60.72,60.82,60.7,60.78,157691.0,45.3998,45.4745,45.3848,45.4446,157691.0
2017-03-16 15:40:00,60.78,60.83,60.76,60.79,156763.0,45.4446,45.482,45.4297,45.4521,156763.0
2017-03-16 15:50:00,60.79,60.86,60.74,60.8,447051.0,45.4521,45.5044,45.4147,45.4596,447051.0
2017-03-17 09:30:00,61.07,61.08,60.83,61.06,580840.0,45.6615,45.6689,45.482,45.654,580840.0
2017-03-17 09:40:00,61.06,61.14,60.99,61.11,71872.0,45.654,45.7138,45.6016,45.6914,71872.0
2017-03-17 09:50:00,61.1,61.12,60.99,61.07,148758.0,45.6839,45.6988,45.6016,45.6615,148758.0
2017-03-17 10:00:00,61.07,61.14,61.0,61.02,108030.0,45.6615,45.7138,45.6091,45.6241,108030.0
2017-03-17 10:10:00,61.02,61.09,61.0,61.02,181278.0,45.6241,45.6764,45.6091,45.6241,181278.0
2017-03-17 10:20:00,61.02,61.05,60.86,61.03,111179.0,45.6241,45.6465,45.5044,45.6315,111179.0
2017-03-17 10:30:00,61.03,61.09,61.01,61.07,46737.0,45.6315,45.6764,45.6166,45.6615,46737.0
2017-03-17 10:40:00,61.06,61.12,60.98,60.99,132411.0,45.654,45.6988,45.5942,45.6016,132411.0
2017-03-17 10:50:00,60.99,61.03,60.95,60.99,35893.0,45.6016,45.6315,45.5717,45.6016,35893.0
2017-03-17 11:00:00,60.99,60.99,60.87,60.9,37542.0,45.6016,45.6016,45.5119,45.5343,37542.0
2017-03-17 11:10:00,60.9,60.97,60.89,60.94,62355.0,45.5343,45.5867,45.5269,45.5643,62355.0
2017-03-17 11:20:00,60.95,60.95,60.9,60.91,54858.0,45.5717,45.5717,45.5343,45.5418,54858.0
2017-03-17 11:30:00,60.91,60.94,60.9,60.93,40966.0,45.5418,45.5643,45.5343,45.5568,40966.0
2017-03-17 11:40:00,60.93,60.97,60.9,60.93,62201.0,45.5568,45.5867,45.5343,45.5568,62201.0
2017-03-17 11:50:00,60.93,60.99,60.89,60.96,133004.0,45.5568,45.6016,45.5269,45.5792,133004.0
2017-03-17 12:00:00,60.96,60.99,60.85,60.87,75444.0,45.5792,45.6016,45.497,45.5119,75444.0
2017-03-17 12:10:00,60.87,60.9,60.81,60.9,47651.0,45.5119,45.5343,45.4671,45.5343,47651.0
2017-03-17 12:20:00,60.91,60.96,60.89,60.91,36798.0,45.5418,45.5792,45.5269,45.5418,36798.0
2017-03-17 12:30:00,60.91,61.01,60.9,61.01,74374.0,45.5418,45.6166,45.5343,45.6166,74374.0
2017-03-17 12:40:00,61.02,61.08,60.99,61.03,50678.0,45.6241,45.6689,45.6016,45.6315,50678.0
2017-03-17 12:50:00,61.03,61.06,60.98,60.99,55049.0,45.6315,45.654,45.5942,45.6016,55049.0
2017-03-17 13:00:00,60.98,61.01,60.96,61.01,30204.0,45.5942,45.6166,45.5792,45.6166,30204.0
2017-03-17 13:10:00,61.0,61.08,61.0,61.03,55958.0,45.6091,45.6689,45.6091,45.6315,55958.0
2017-03-17 13:20:00,61.03,61.11,61.0,61.09,51158.0,45.6315,45.6914,45.6091,45.6764,51158.0
2017-03-17 13:30:00,61.09,61.13,61.05,61.13,32884.0,45.6764,45.7063,45.6465,45.7063,32884.0
2017-03-17 13:40:00,61.12,61.15,61.09,61.13,112694.0,45.6988,45.7213,45.6764,45.7063,112694.0
2017-03-17 13:50:00,61.13,61.13,61.06,61.12,83741.0,45.7063,45.7063,45.654,45.6988,83741.0
2017-03-17 14:00:00,61.13,61.13,61.02,61.09,111732.0,45.7063,45.7063,45.6241,45.6764,111732.0
2017-03-17 14:10:00,61.09,61.11,61.05,61.06,119654.0,45.6764,45.6914,45.6465,45.654,119654.0
2017-03-17 14:20:00,61.07,61.08,61.03,61.06,50205.0,45.6615,45.6689,45.6315,45.654,50205.0
2017-03-17 14:30:00,61.05,61.08,61.05,61.06,58633.0,45.6465,45.6689,45.6465,45.654,58633.0
2017-03-17 14:40:00,61.07,61.08,61.02,61.04,68966.0,45.6615,45.6689,45.6241,45.639,68966.0
2017-03-17 14:50:00,61.04,61.05,60.99,61.0,151997.0,45.639,45.6465,45.6016,45.6091,151997.0
2017-03-17 15:00:00,61.0,61.07,61.0,61.06,86076.0,45.6091,45.6615,45.6091,45.654,86076.0
2017-03-17 15:10:00,61.07,61.1,61.0,61.04,108024.0,45.6615,45.6839,45.6091,45.639,108024.0
2017-03-17 15:20:00,61.04,61.08,60.97,61.0,116486.0,45.639,45.6689,45.5867,45.6091,116486.0
2017-03-17 15:30:00,61.0,61.0,60.91,61.0,106908.0,45.6091,45.6091,45.5418,45.6091,106908.0
2017-03-17 15:40:00,61.0,61.06,60.67,60.81,361212.0,45.6091,45.654,45.3624,45.4671,361212.0
2017-03-17 15:50:00,60.81,60.87,60.63,60.66,881865.0,45.4671,45.5119,45.3325,45.3549,881865.0
2017-03-20 09:30:00,60.77,60.87,60.66,60.73,105203.0,45.4371,45.5119,45.3549,45.4072,105203.0
2017-03-20 09:40:00,60.74,60.75,60.56,60.69,69254.0,45.4147,45.4222,45.2801,45.3773,69254.0
2017-03-20 09:50:00,60.71,60.81,60.7,60.73,92527.0,45.3923,45.4671,45.3848,45.4072,92527.0
2017-03-20 10:00:00,60.73,60.87,60.71,60.77,114372.0,45.4072,45.5119,45.3923,45.4371,114372.0
2017-03-20 10:10:00,60.77,60.83,60.7,60.71,75053.0,45.4371,45.482,45.3848,45.3923,75053.0
2017-03-20 10:20:00,60.72,60.75,60.69,60.72,81798.0,45.3998,45.4222,45.3773,45.3998,81798.0
2017-03-20 10:30:00,60.74,60.77,60.69,60.7,99273.0,45.4147,45.4371,45.3773,45.3848,99273.0
2017-03-20 10:40:00,60.7,60.87,60.69,60.83,60068.0,45.3848,45.5119,45.3773,45.482,60068.0
2017-03-20 10:50:00,60.84,60.93,60.81,60.89,76656.0,45.4895,45.5568,45.4671,45.5269,76656.0
2017-03-20 11:00:00,60.89,60.95,60.76,60.76,64846.0,45.5269,45.5717,45.4297,45.4297,64846.0
2017-03-20 11:10:00,60.76,60.85,60.74,60.81,75338.0,45.4297,45.497,45.4147,45.4671,75338.0
2017-03-20 11:20:00,60.8,60.81,60.71,60.72,47546.0,45.4596,45.4671,45.3923,45.3998,47546.0
2017-03-20 11:30:00,60.71,60.73,60.7,60.7,45635.0,45.3923,45.4072,45.3848,45.3848,45635.0
2017-03-20 11:40:00,60.71,60.74,60.7,60.73,49709.0,45.3923,45.4147,45.3848,45.4072,49709.0
2017-03-20 11:50:00,60.73,60.83,60.72,60.76,86781.0,45.4072,45.482,45.3998,45.4297,86781.0
2017-03-20 12:00:00,60.76,60.79,60.72,60.76,39521.0,45.4297,45.4521,45.3998,45.4297,39521.0
2017-03-20 12:10:00,60.77,60.78,60.7,60.71,41558.0,45.4371,45.4446,45.3848,45.3923,41558.0
2017-03-20 12:20:00,60.71,60.74,60.65,60.71,79251.0,45.3923,45.4147,45.3474,45.3923,79251.0
2017-03-20 12:30:00,60.72,60.72,60.64,60.66,92652.0,45.3998,45.3998,45.3399,45.3549,92652.0
2017-03-20 12:40:00,60.66,60.67,60.62,60.63,71140.0,45.3549,45.3624,45.325,45.3325,71140.0
2017-03-20 12:50:00,60.63,60.66,60.6,60.62,47767.0,45.3325,45.3549,45.31,45.325,47767.0
2017-03-20 13:00:00,60.62,60.65,60.61,60.63,44837.0,45.325,45.3474,45.3175,45.3325,44837.0
2017-03-20 13:10:00,60.63,60.63,60.5,60.55,113266.0,45.3325,45.3325,45.2353,45.2727,113266.0
2017-03-20 13:20:00,60.55,60.57,60.51,60.55,39594.0,45.2727,45.2876,45.2427,45.2727,39594.0
2017-03-20 13:30:00,60.56,60.57,60.49,60.49,85143.0,45.2801,45.2876,45.2278,45.2278,85143.0
2017-03-20 13:40:00,60.49,60.49,60.31,60.42,148658.0,45.2278,45.2278,45.0932,45.1755,148658.0
2017-03-20 13:50:00,60.42,60.5,60.38,60.5,86947.0,45.1755,45.2353,45.1455,45.2353,86947.0
2017-03-20 14:00:00,60.51,60.58,60.5,60.56,57308.0,45.2427,45.2951,45.2353,45.2801,57308.0
2017-03-20 14:10:00,60.56,60.57,60.49,60.56,87102.0,45.2801,45.2876,45.2278,45.2801,87102.0
2017-03-20 14:20:00,60.55,60.56,60.47,60.47,74777.0,45.2727,45.2801,45.2128,45.2128,74777.0
2017-03-20 14:30:00,60.47,60.51,60.37,60.41,123050.0,45.2128,45.2427,45.1381,45.168,123050.0
2017-03-20 14:40:00,60.42,60.47,60.33,60.35,111480.0,45.1755,45.2128,45.1082,45.1231,111480.0
2017-03-20 14:50:00,60.35,60.47,60.34,60.45,138870.0,45.1231,45.2128,45.1156,45.1979,138870.0
2017-03-20 15:00:00,60.45,60.47,60.42,60.42,144227.0,45.1979,45.2128,45.1755,45.1755,144227.0
2017-03-20 15:10:00,60.43,60.52,60.42,60.47,147410.0,45.1829,45.2502,45.1755,45.2128,147410.0
2017-03-20 15:20:00,60.47,60.48,60.4,60.46,137855.0,45.2128,45.2203,45.1605,45.2054,137855.0
2017-03-20 15:30:00,60.45,60.5,60.43,60.46,190740.0,45.1979,45.2353,45.1829,45.2054,190740.0
2017-03-20 15:40:00,60.45,60.56,60.42,60.55,292530.0,45.1979,45.2801,45.1755,45.2727,292530.0
2017-03-20 15:50:00,60.55,60.68,60.52,60.56,706172.0,45.2727,45.3699,45.2502,45.2801,706172.0
2017-03-21 09:30:00,59.66,60.74,59.66,60.23,489758.0,44.6072,45.4147,44.6072,45.0334,489758.0
2017-03-21 09:40:00,60.22,60.22,59.51,59.78,289465.0,45.0259,45.0259,44.4951,44.6969,289465.0
2017-03-21 09:50:00,59.77,60.49,59.73,60.32,214554.0,44.6895,45.2278,44.6595,45.1007,214554.0
2017-03-21 10:00:00,60.33,60.44,60.19,60.32,188172.0,45.1082,45.1904,45.0035,45.1007,188172.0
2017-03-21 10:10:00,60.34,60.75,60.32,60.57,220940.0,45.1156,45.4222,45.1007,45.2876,220940.0
2017-03-21 10:20:00,60.58,60.6,60.17,60.23,140680.0,45.2951,45.31,44.9885,45.0334,140680.0
2017-03-21 10:30:00,60.22,60.23,59.95,60.0,105565.0,45.0259,45.0334,44.824,44.8614,105565.0
2017-03-21 10:40:00,59.99,60.08,59.9,59.98,84210.0,44.8539,44.9212,44.7867,44.8465,84210.0
2017-03-21 10:50:00,59.98,60.02,59.73,59.99,136376.0,44.8465,44.8764,44.6595,44.8539,136376.0
2017-03-21 11:00:00,60.0,60.04,59.88,59.97,76007.0,44.8614,44.8913,44.7717,44.839,76007.0
2017-03-21 11:10:00,59.96,60.25,59.94,60.21,72184.0,44.8315,45.0483,44.8166,45.0184,72184.0
2017-03-21 11:20:00,60.21,60.26,60.14,60.18,78911.0,45.0184,45.0558,44.9661,44.996,78911.0
2017-03-21 11:30:00,60.19,60.34,60.14,60.27,62428.0,45.0035,45.1156,44.9661,45.0633,62428.0
2017-03-21 11:40:00,60.25,60.26,59.89,59.9,76800.0,45.0483,45.0558,44.7792,44.7867,76800.0
2017-03-21 11:50:00,59.88,59.93,59.76,59.87,89050.0,44.7717,44.8091,44.682,44.7642,89050.0
2017-03-21 12:00:00,59.85,59.86,59.65,59.8,119625.0,44.7493,44.7567,44.5997,44.7119,119625.0
2017-03-21 12:10:00,59.8,59.91,59.71,59.84,68019.0,44.7119,44.7941,44.6446,44.7418,68019.0
2017-03-21 12:20:00,59.82,60.08,59.82,59.99,62011.0,44.7268,44.9212,44.7268,44.8539,62011.0
2017-03-21 12:30:00,59.99,60.0,59.91,59.93,53846.0,44.8539,44.8614,44.7941,44.8091,53846.0
2017-03-21 12:40:00,59.93,60.0,59.87,59.96,67076.0,44.8091,44.8614,44.7642,44.8315,67076.0
2017-03-21 12:50:00,59.95,60.04,59.92,59.96,44174.0,44.824,44.8913,44.8016,44.8315,44174.0
2017-03-21 13:00:00,59.97,60.1,59.97,60.03,67102.0,44.839,44.9362,44.839,44.8839,67102.0
2017-03-21 13:10:00,60.03,60.08,59.98,60.08,47311.0,44.8839,44.9212,44.8465,44.9212,47311.0
2017-03-21 13:20:00,60.08,60.08,59.98,60.05,59884.0,44.9212,44.9212,44.8465,44.8988,59884.0
2017-03-21 13:30:00,60.05,60.07,60.02,60.04,47339.0,44.8988,44.9138,44.8764,44.8913,47339.0
2017-03-21 13:40:00,60.05,60.09,60.03,60.05,60036.0,44.8988,44.9287,44.8839,44.8988,60036.0
2017-03-21 13:50:00,60.05,60.06,59.96,59.98,47622.0,44.8988,44.9063,44.8315,44.8465,47622.0
2017-03-21 14:00:00,59.97,60.0,59.91,59.93,67778.0,44.839,44.8614,44.7941,44.8091,67778.0
2017-03-21 14:10:00,59.94,60.07,59.92,60.07,57298.0,44.8166,44.9138,44.8016,44.9138,57298.0
2017-03-21 14:20:00,60.07,60.17,60.02,60.15,61275.0,44.9138,44.9885,44.8764,44.9736,61275.0
2017-03-21 14:30:00,60.14,60.19,60.08,60.1,71279.0,44.9661,45.0035,44.9212,44.9362,71279.0
2017-03-21 14:40:00,60.1,60.11,60.02,60.08,115698.0,44.9362,44.9437,44.8764,44.9212,115698.0
2017-03-21 14:50:00,60.08,60.08,60.0,60.04,52528.0,44.9212,44.9212,44.8614,44.8913,52528.0
2017-03-21 15:00:00,60.05,60.06,59.98,59.99,61985.0,44.8988,44.9063,44.8465,44.8539,61985.0
2017-03-21 15:10:00,59.99,60.03,59.96,59.99,53438.0,44.8539,44.8839,44.8315,44.8539,53438.0
2017-03-21 15:20:00,59.99,60.06,59.96,60.02,61877.0,44.8539,44.9063,44.8315,44.8764,61877.0
2017-03-21 15:30:00,60.01,60.01,59.88,59.88,129265.0,44.8689,44.8689,44.7717,44.7717,129265.0
2017-03-21 15:40:00,59.88,59.91,59.72,59.82,228232.0,44.7717,44.7941,44.6521,44.7268,228232.0
2017-03-21 15:50:00,59.82,59.83,59.74,59.76,508770.0,44.7268,44.7343,44.667,44.682,508770.0
2017-03-22 09:30:00,59.48,59.6,58.82,58.88,319370.0,44.4726,44.5623,43.9791,44.024,319370.0
2017-03-22 09:40:00,58.88,58.88,58.59,58.72,263617.0,44.024,44.024,43.8072,43.9044,263617.0
2017-03-22 09:50:00,58.73,59.07,58.72,58.91,248547.0,43.9119,44.1661,43.9044,44.0464,248547.0
2017-03-22 10:00:00,58.92,59.11,58.75,58.87,146253.0,44.0539,44.196,43.9268,44.0165,146253.0
2017-03-22 10:10:00,58.88,58.99,58.78,58.86,102947.0,44.024,44.1063,43.9492,44.0091,102947.0
2017-03-22 10:20:00,58.85,58.9,58.7,58.73,184549.0,44.0016,44.039,43.8894,43.9119,184549.0
2017-03-22 10:30:00,58.73,58.94,58.73,58.88,214149.0,43.9119,44.0689,43.9119,44.024,214149.0
2017-03-22 10:40:00,58.88,58.89,58.74,58.75,134908.0,44.024,44.0315,43.9193,43.9268,134908.0
2017-03-22 10:50:00,58.75,58.88,58.73,58.86,102019.0,43.9268,44.024,43.9119,44.0091,102019.0
2017-03-22 11:00:00,58.86,58.89,58.82,58.87,76906.0,44.0091,44.0315,43.9791,44.0165,76906.0
2017-03-22 11:10:00,58.86,59.06,58.84,59.06,136890.0,44.0091,44.1586,43.9941,44.1586,136890.0
2017-03-22 11:20:00,59.05,59.11,58.91,58.91,81870.0,44.1511,44.196,44.0464,44.0464,81870.0
2017-03-22 11:30:00,58.91,58.98,58.87,58.93,79819.0,44.0464,44.0988,44.0165,44.0614,79819.0
2017-03-22 11:40:00,58.92,58.94,58.86,58.88,49679.0,44.0539,44.0689,44.0091,44.024,49679.0
2017-03-22 11:50:00,58.88,58.91,58.84,58.87,56905.0,44.024,44.0464,43.9941,44.0165,56905.0
2017-03-22 12:00:00,58.88,59.01,58.87,58.94,98989.0,44.024,44.1212,44.0165,44.0689,98989.0
2017-03-22 12:10:00,58.94,58.98,58.9,58.92,148300.0,44.0689,44.0988,44.039,44.0539,148300.0
2017-03-22 12:20:00,58.92,58.93,58.83,58.89,41658.0,44.0539,44.0614,43.9866,44.0315,41658.0
2017-03-22 12:30:00,58.9,58.94,58.88,58.9,69004.0,44.039,44.0689,44.024,44.039,69004.0
2017-03-22 12:40:00,58.89,58.93,58.84,58.92,50953.0,44.0315,44.0614,43.9941,44.0539,50953.0
2017-03-22 12:50:00,58.92,58.92,58.86,58.92,46276.0,44.0539,44.0539,44.0091,44.0539,46276.0
2017-03-22 13:00:00,58.91,58.92,58.76,58.77,63638.0,44.0464,44.0539,43.9343,43.9418,63638.0
2017-03-22 13:10:00,58.76,58.9,58.76,58.89,46592.0,43.9343,44.039,43.9343,44.0315,46592.0
2017-03-22 13:20:00,58.88,58.9,58.84,58.88,37339.0,44.024,44.039,43.9941,44.024,37339.0
2017-03-22 13:30:00,58.86,58.88,58.82,58.86,47772.0,44.0091,44.024,43.9791,44.0091,47772.0
2017-03-22 13:40:00,58.85,58.88,58.8,58.88,58868.0,44.0016,44.024,43.9642,44.024,58868.0
2017-03-22 13:50:00,58.88,58.88,58.75,58.76,51162.0,44.024,44.024,43.9268,43.9343,51162.0
2017-03-22 14:00:00,58.75,58.8,58.71,58.72,74490.0,43.9268,43.9642,43.8969,43.9044,74490.0
2017-03-22 14:10:00,58.72,58.81,58.72,58.77,49336.0,43.9044,43.9717,43.9044,43.9418,49336.0
2017-03-22 14:20:00,58.76,58.78,58.7,58.71,49840.0,43.9343,43.9492,43.8894,43.8969,49840.0
2017-03-22 14:30:00,58.7,58.75,58.7,58.71,68040.0,43.8894,43.9268,43.8894,43.8969,68040.0
2017-03-22 14:40:00,58.71,58.74,58.67,58.73,111119.0,43.8969,43.9193,43.867,43.9119,111119.0
2017-03-22 14:50:00,58.72,58.77,58.67,58.72,62100.0,43.9044,43.9418,43.867,43.9044,62100.0
2017-03-22 15:00:00,58.71,58.72,58.65,58.7,92928.0,43.8969,43.9044,43.852,43.8894,92928.0
2017-03-22 15:10:00,58.7,58.81,58.68,58.79,88096.0,43.8894,43.9717,43.8745,43.9567,88096.0
2017-03-22 15:20:00,58.78,58.85,58.73,58.78,104756.0,43.9492,44.0016,43.9119,43.9492,104756.0
2017-03-22 15:30:00,58.78,58.8,58.73,58.8,114365.0,43.9492,43.9642,43.9119,43.9642,114365.0
2017-03-22 15:40:00,58.8,58.97,58.79,58.97,211641.0,43.9642,44.0913,43.9567,44.0913,211641.0
2017-03-22 15:50:00,58.96,59.06,58.92,58.93,418613.0,44.0838,44.1586,44.0539,44.0614,418613.0
2017-03-23 09:30:00,58.91,59.26,58.91,59.17,112863.0,44.0464,44.3081,44.0464,44.2408,112863.0
2017-03-23 09:40:00,59.15,59.37,59.12,59.19,64690.0,44.2259,44.3904,44.2035,44.2558,64690.0
2017-03-23 09:50:00,59.19,59.39,59.17,59.32,67359.0,44.2558,44.4053,44.2408,44.353,67359.0
2017-03-23 10:00:00,59.31,59.33,59.2,59.3,52200.0,44.3455,44.3605,44.2633,44.338,52200.0
2017-03-23 10:10:00,59.3,59.3,59.17,59.17,33931.0,44.338,44.338,44.2408,44.2408,33931.0
2017-03-23 10:20:00,59.15,59.19,59.12,59.16,62898.0,44.2259,44.2558,44.2035,44.2334,62898.0
2017-03-23 10:30:00,59.15,59.33,59.14,59.31,92006.0,44.2259,44.3605,44.2184,44.3455,92006.0
2017-03-23 10:40:00,59.32,59.46,59.31,59.43,56836.0,44.353,44.4577,44.3455,44.4352,56836.0
2017-03-23 10:50:00,59.43,59.48,59.37,59.45,62004.0,44.4352,44.4726,44.3904,44.4502,62004.0
2017-03-23 11:00:00,59.45,59.53,59.43,59.53,50082.0,44.4502,44.51,44.4352,44.51,50082.0
2017-03-23 11:10:00,59.53,59.58,59.5,59.56,49982.0,44.51,44.5474,44.4876,44.5324,49982.0
2017-03-23 11:20:00,59.55,59.61,59.52,59.55,41870.0,44.525,44.5698,44.5025,44.525,41870.0
2017-03-23 11:30:00,59.55,59.55,59.49,59.49,44936.0,44.525,44.525,44.4801,44.4801,44936.0
2017-03-23 11:40:00,59.49,59.57,59.48,59.49,32858.0,44.4801,44.5399,44.4726,44.4801,32858.0
2017-03-23 11:50:00,59.5,59.53,59.47,59.52,39794.0,44.4876,44.51,44.4651,44.5025,39794.0
2017-03-23 12:00:00,59.51,59.58,59.49,59.54,46458.0,44.4951,44.5474,44.4801,44.5175,46458.0
2017-03-23 12:10:00,59.54,59.59,59.52,59.52,50583.0,44.5175,44.5549,44.5025,44.5025,50583.0
2017-03-23 12:20:00,59.53,59.58,59.52,59.58,32079.0,44.51,44.5474,44.5025,44.5474,32079.0
2017-03-23 12:30:00,59.57,59.63,59.55,59.6,32252.0,44.5399,44.5848,44.525,44.5623,32252.0
2017-03-23 12:40:00,59.6,59.68,59.59,59.6,45929.0,44.5623,44.6222,44.5549,44.5623,45929.0
2017-03-23 12:50:00,59.61,59.68,59.6,59.67,63142.0,44.5698,44.6222,44.5623,44.6147,63142.0
2017-03-23 13:00:00,59.67,59.7,59.57,59.59,61689.0,44.6147,44.6371,44.5399,44.5549,61689.0
2017-03-23 13:10:00,59.57,59.6,59.43,59.44,65583.0,44.5399,44.5623,44.4352,44.4427,65583.0
2017-03-23 13:20:00,59.45,59.54,59.45,59.45,44482.0,44.4502,44.5175,44.4502,44.4502,44482.0
2017-03-23 13:30:00,59.46,59.51,59.45,59.46,39476.0,44.4577,44.4951,44.4502,44.4577,39476.0
2017-03-23 13:40:00,59.46,59.5,59.43,59.49,40466.0,44.4577,44.4876,44.4352,44.4801,40466.0
2017-03-23 13:50:00,59.49,59.56,59.49,59.51,45146.0,44.4801,44.5324,44.4801,44.4951,45146.0
2017-03-23 14:00:00,59.51,59.58,59.49,59.58,42177.0,44.4951,44.5474,44.4801,44.5474,42177.0
2017-03-23 14:10:00,59.57,59.63,59.55,59.57,44428.0,44.5399,44.5848,44.525,44.5399,44428.0
2017-03-23 14:20:00,59.58,59.63,59.56,59.59,61024.0,44.5474,44.5848,44.5324,44.5549,61024.0
2017-03-23 14:30:00,59.59,59.63,59.56,59.63,59621.0,44.5549,44.5848,44.5324,44.5848,59621.0
2017-03-23 14:40:00,59.63,59.68,59.62,59.65,59073.0,44.5848,44.6222,44.5773,44.5997,59073.0
2017-03-23 14:50:00,59.64,59.66,59.57,59.58,62286.0,44.5923,44.6072,44.5399,44.5474,62286.0
2017-03-23 15:00:00,59.57,59.58,59.49,59.53,56909.0,44.5399,44.5474,44.4801,44.51,56909.0
2017-03-23 15:10:00,59.52,59.56,59.42,59.44,72252.0,44.5025,44.5324,44.4278,44.4427,72252.0
2017-03-23 15:20:00,59.44,59.49,59.36,59.37,71456.0,44.4427,44.4801,44.3829,44.3904,71456.0
2017-03-23 15:30:00,59.37,59.41,59.32,59.37,101715.0,44.3904,44.4203,44.353,44.3904,101715.0
2017-03-23 15:40:00,59.38,59.38,59.29,59.36,119294.0,44.3979,44.3979,44.3306,44.3829,119294.0
2017-03-23 15:50:00,59.36,59.42,59.29,59.37,250246.0,44.3829,44.4278,44.3306,44.3904,250246.0
2017-03-24 09:30:00,59.64,59.75,59.42,59.48,71762.0,44.5923,44.6745,44.4278,44.4726,71762.0
2017-03-24 09:40:00,59.48,59.61,59.41,59.45,43317.0,44.4726,44.5698,44.4203,44.4502,43317.0
2017-03-24 09:50:00,59.44,59.52,59.42,59.45,38373.0,44.4427,44.5025,44.4278,44.4502,38373.0
2017-03-24 10:00:00,59.46,59.48,59.35,59.36,32520.0,44.4577,44.4726,44.3754,44.3829,32520.0
2017-03-24 10:10:00,59.37,59.42,59.36,59.4,43341.0,44.3904,44.4278,44.3829,44.4128,43341.0
2017-03-24 10:20:00,59.39,59.46,59.36,59.46,45846.0,44.4053,44.4577,44.3829,44.4577,45846.0
2017-03-24 10:30:00,59.46,59.5,59.41,59.44,57990.0,44.4577,44.4876,44.4203,44.4427,57990.0
2017-03-24 10:40:00,59.45,59.45,59.37,59.41,39239.0,44.4502,44.4502,44.3904,44.4203,39239.0
2017-03-24 10:50:00,59.41,59.44,59.36,59.38,48079.0,44.4203,44.4427,44.3829,44.3979,48079.0
2017-03-24 11:00:00,59.39,59.48,59.38,59.43,34631.0,44.4053,44.4726,44.3979,44.4352,34631.0
2017-03-24 11:10:00,59.43,59.46,59.4,59.45,27322.0,44.4352,44.4577,44.4128,44.4502,27322.0
2017-03-24 11:20:00,59.45,59.48,59.34,59.34,54358.0,44.4502,44.4726,44.3679,44.3679,54358.0
2017-03-24 11:30:00,59.34,59.42,59.31,59.39,43130.0,44.3679,44.4278,44.3455,44.4053,43130.0
2017-03-24 11:40:00,59.39,59.45,59.37,59.38,36009.0,44.4053,44.4502,44.3904,44.3979,36009.0
2017-03-24 11:50:00,59.39,59.45,59.37,59.45,26965.0,44.4053,44.4502,44.3904,44.4502,26965.0
2017-03-24 12:00:00,59.45,59.48,59.42,59.44,39825.0,44.4502,44.4726,44.4278,44.4427,39825.0
2017-03-24 12:10:00,59.43,59.45,59.33,59.36,44853.0,44.4352,44.4502,44.3605,44.3829,44853.0
2017-03-24 12:20:00,59.35,59.45,59.31,59.42,42763.0,44.3754,44.4502,44.3455,44.4278,42763.0
2017-03-24 12:30:00,59.43,59.46,59.36,59.46,27982.0,44.4352,44.4577,44.3829,44.4577,27982.0
2017-03-24 12:40:00,59.47,59.5,59.41,59.46,39972.0,44.4651,44.4876,44.4203,44.4577,39972.0
2017-03-24 12:50:00,59.45,59.46,59.39,59.43,25308.0,44.4502,44.4577,44.4053,44.4352,25308.0
2017-03-24 13:00:00,59.44,59.45,59.37,59.4,28910.0,44.4427,44.4502,44.3904,44.4128,28910.0
2017-03-24 13:10:00,59.4,59.42,59.33,59.39,29840.0,44.4128,44.4278,44.3605,44.4053,29840.0
2017-03-24 13:20:00,59.38,59.41,59.37,59.38,22559.0,44.3979,44.4203,44.3904,44.3979,22559.0
2017-03-24 13:30:00,59.39,59.4,59.34,59.4,24774.0,44.4053,44.4128,44.3679,44.4128,24774.0
2017-03-24 13:40:00,59.4,59.4,59.33,59.36,26130.0,44.4128,44.4128,44.3605,44.3829,26130.0
2017-03-24 13:50:00,59.35,59.37,59.27,59.28,33382.0,44.3754,44.3904,44.3156,44.3231,33382.0
2017-03-24 14:00:00,59.29,59.31,59.26,59.29,47134.0,44.3306,44.3455,44.3081,44.3306,47134.0
2017-03-24 14:10:00,59.3,59.33,59.27,59.28,34544.0,44.338,44.3605,44.3156,44.3231,34544.0
2017-03-24 14:20:00,59.28,59.33,59.25,59.3,39497.0,44.3231,44.3605,44.3007,44.338,39497.0
2017-03-24 14:30:00,59.3,59.31,59.21,59.21,36211.0,44.338,44.3455,44.2707,44.2707,36211.0
2017-03-24 14:40:00,59.22,59.25,59.18,59.2,42279.0,44.2782,44.3007,44.2483,44.2633,42279.0
2017-03-24 14:50:00,59.2,59.2,59.11,59.16,59731.0,44.2633,44.2633,44.196,44.2334,59731.0
2017-03-24 15:00:00,59.16,59.16,59.06,59.09,80224.0,44.2334,44.2334,44.1586,44.181,80224.0
2017-03-24 15:10:00,59.09,59.09,59.01,59.05,58417.0,44.181,44.181,44.1212,44.1511,58417.0
2017-03-24 15:20:00,59.05,59.09,59.02,59.09,45486.0,44.1511,44.181,44.1287,44.181,45486.0
2017-03-24 15:30:00,59.08,59.18,59.04,59.17,133086.0,44.1735,44.2483,44.1436,44.2408,133086.0
2017-03-24 15:40:00,59.18,59.25,59.06,59.12,154006.0,44.2483,44.3007,44.1586,44.2035,154006.0
2017-03-24 15:50:00,59.11,59.23,59.08,59.19,334147.0,44.196,44.2857,44.1735,44.2558,334147.0
2017-03-27 09:30:00,59.01,59.29,58.95,59.25,113315.0,44.1212,44.3306,44.0763,44.3007,113315.0
2017-03-27 09:40:00,59.22,59.23,59.05,59.11,100567.0,44.2782,44.2857,44.1511,44.196,100567.0
2017-03-27 09:50:00,59.1,59.18,59.01,59.14,64792.0,44.1885,44.2483,44.1212,44.2184,64792.0
2017-03-27 10:00:00,59.14,59.22,59.03,59.04,36143.0,44.2184,44.2782,44.1362,44.1436,36143.0
2017-03-27 10:10:00,59.04,59.06,58.91,58.96,106423.0,44.1436,44.1586,44.0464,44.0838,106423.0
2017-03-27 10:20:00,58.96,58.99,58.9,58.94,50924.0,44.0838,44.1063,44.039,44.0689,50924.0
2017-03-27 10:30:00,58.94,59.01,58.93,59.0,47218.0,44.0689,44.1212,44.0614,44.1137,47218.0
2017-03-27 10:40:00,59.0,59.15,58.99,59.11,64834.0,44.1137,44.2259,44.1063,44.196,64834.0
2017-03-27 10:50:00,59.09,59.18,59.06,59.13,79339.0,44.181,44.2483,44.1586,44.2109,79339.0
2017-03-27 11:00:00,59.14,59.15,59.02,59.03,28849.0,44.2184,44.2259,44.1287,44.1362,28849.0
2017-03-27 11:10:00,59.04,59.05,58.99,59.0,27408.0,44.1436,44.1511,44.1063,44.1137,27408.0
2017-03-27 11:20:00,59.0,59.01,58.96,58.98,36651.0,44.1137,44.1212,44.0838,44.0988,36651.0
2017-03-27 11:30:00,58.98,59.08,58.98,59.0,28012.0,44.0988,44.1735,44.0988,44.1137,28012.0
2017-03-27 11:40:00,59.0,59.03,58.97,59.0,34655.0,44.1137,44.1362,44.0913,44.1137,34655.0
2017-03-27 11:50:00,59.01,59.05,58.98,59.03,41146.0,44.1212,44.1511,44.0988,44.1362,41146.0
2017-03-27 12:00:00,59.04,59.11,59.03,59.04,22631.0,44.1436,44.196,44.1362,44.1436,22631.0
2017-03-27 12:10:00,59.03,59.04,58.93,58.97,46762.0,44.1362,44.1436,44.0614,44.0913,46762.0
2017-03-27 12:20:00,58.97,58.99,58.93,58.94,25252.0,44.0913,44.1063,44.0614,44.0689,25252.0
2017-03-27 12:30:00,58.94,59.0,58.93,58.93,25262.0,44.0689,44.1137,44.0614,44.0614,25262.0
2017-03-27 12:40:00,58.94,58.99,58.91,58.98,39304.0,44.0689,44.1063,44.0464,44.0988,39304.0
2017-03-27 12:50:00,58.98,59.11,58.97,59.07,45702.0,44.0988,44.196,44.0913,44.1661,45702.0
2017-03-27 13:00:00,59.08,59.1,58.93,58.98,368115.0,44.1735,44.1885,44.0614,44.0988,368115.0
2017-03-27 13:10:00,58.98,58.99,58.91,58.94,40151.0,44.0988,44.1063,44.0464,44.0689,40151.0
2017-03-27 13:20:00,58.93,58.95,58.92,58.95,20360.0,44.0614,44.0763,44.0539,44.0763,20360.0
2017-03-27 13:30:00,58.95,58.95,58.87,58.87,42045.0,44.0763,44.0763,44.0165,44.0165,42045.0
2017-03-27 13:40:00,58.87,58.88,58.85,58.86,36378.0,44.0165,44.024,44.0016,44.0091,36378.0
2017-03-27 13:50:00,58.86,58.86,58.83,58.83,36068.0,44.0091,44.0091,43.9866,43.9866,36068.0
2017-03-27 14:00:00,58.84,58.88,58.81,58.88,33750.0,43.9941,44.024,43.9717,44.024,33750.0
2017-03-27 14:10:00,58.87,58.88,58.8,58.83,52067.0,44.0165,44.024,43.9642,43.9866,52067.0
2017-03-27 14:20:00,58.84,58.86,58.8,58.83,37938.0,43.9941,44.0091,43.9642,43.9866,37938.0
2017-03-27 14:30:00,58.84,58.86,58.82,58.84,26021.0,43.9941,44.0091,43.9791,43.9941,26021.0
2017-03-27 14:40:00,58.83,58.91,58.82,58.88,60069.0,43.9866,44.0464,43.9791,44.024,60069.0
2017-03-27 14:50:00,58.87,58.94,58.86,58.93,59216.0,44.0165,44.0689,44.0091,44.0614,59216.0
2017-03-27 15:00:00,58.93,58.95,58.88,58.88,46127.0,44.0614,44.0763,44.024,44.024,46127.0
2017-03-27 15:10:00,58.89,58.95,58.87,58.91,49139.0,44.0315,44.0763,44.0165,44.0464,49139.0
2017-03-27 15:20:00,58.92,58.93,58.9,58.9,64521.0,44.0539,44.0614,44.039,44.039,64521.0
2017-03-27 15:30:00,58.9,58.91,58.87,58.9,82493.0,44.039,44.0464,44.0165,44.039,82493.0
2017-03-27 15:40:00,58.9,58.92,58.83,58.83,94145.0,44.039,44.0539,43.9866,43.9866,94145.0
2017-03-27 15:50:00,58.83,58.86,58.76,58.78,402423.0,43.9866,44.0091,43.9343,43.9492,402423.0
2017-03-28 09:30:00,58.77,58.92,58.65,58.72,81032.0,43.9418,44.0539,43.852,43.9044,81032.0
2017-03-28 09:40:00,58.71,58.77,58.66,58.68,44292.0,43.8969,43.9418,43.8595,43.8745,44292.0
2017-03-28 09:50:00,58.68,58.74,58.61,58.74,53632.0,43.8745,43.9193,43.8221,43.9193,53632.0
2017-03-28 10:00:00,58.74,58.94,58.73,58.89,44126.0,43.9193,44.0689,43.9119,44.0315,44126.0
2017-03-28 10:10:00,58.89,58.96,58.82,58.83,52823.0,44.0315,44.0838,43.9791,43.9866,52823.0
2017-03-28 10:20:00,58.82,58.86,58.75,58.85,75099.0,43.9791,44.0091,43.9268,44.0016,75099.0
2017-03-28 10:30:00,58.85,58.91,58.71,58.75,41187.0,44.0016,44.0464,43.8969,43.9268,41187.0
2017-03-28 10:40:00,58.75,58.78,58.71,58.76,37662.0,43.9268,43.9492,43.8969,43.9343,37662.0
2017-03-28 10:50:00,58.76,58.81,58.75,58.75,60759.0,43.9343,43.9717,43.9268,43.9268,60759.0
2017-03-28 11:00:00,58.75,58.85,58.75,58.83,60096.0,43.9268,44.0016,43.9268,43.9866,60096.0
2017-03-28 11:10:00,58.84,58.87,58.8,58.85,52288.0,43.9941,44.0165,43.9642,44.0016,52288.0
2017-03-28 11:20:00,58.85,58.97,58.83,58.97,132292.0,44.0016,44.0913,43.9866,44.0913,132292.0
2017-03-28 11:30:00,58.97,59.02,58.92,58.93,66218.0,44.0913,44.1287,44.0539,44.0614,66218.0
2017-03-28 11:40:00,58.95,59.07,58.94,59.07,60469.0,44.0763,44.1661,44.0689,44.1661,60469.0
2017-03-28 11:50:00,59.08,59.09,59.03,59.06,35221.0,44.1735,44.181,44.1362,44.1586,35221.0
2017-03-28 12:00:00,59.05,59.09,59.04,59.06,26039.0,44.1511,44.181,44.1436,44.1586,26039.0
2017-03-28 12:10:00,59.06,59.07,59.01,59.02,34836.0,44.1586,44.1661,44.1212,44.1287,34836.0
2017-03-28 12:20:00,59.02,59.02,58.96,58.96,31434.0,44.1287,44.1287,44.0838,44.0838,31434.0
2017-03-28 12:30:00,58.97,59.0,58.95,58.99,24288.0,44.0913,44.1137,44.0763,44.1063,24288.0
2017-03-28 12:40:00,59.0,59.0,58.93,58.94,21931.0,44.1137,44.1137,44.0614,44.0689,21931.0
2017-03-28 12:50:00,58.93,59.02,58.93,59.01,34390.0,44.0614,44.1287,44.0614,44.1212,34390.0
2017-03-28 13:00:00,59.01,59.06,59.0,59.05,20660.0,44.1212,44.1586,44.1137,44.1511,20660.0
2017-03-28 13:10:00,59.06,59.07,59.02,59.03,29424.0,44.1586,44.1661,44.1287,44.1362,29424.0
2017-03-28 13:20:00,59.02,59.08,59.01,59.06,28161.0,44.1287,44.1735,44.1212,44.1586,28161.0
2017-03-28 13:30:00,59.05,59.06,58.98,58.99,20590.0,44.1511,44.1586,44.0988,44.1063,20590.0
2017-03-28 13:40:00,59.0,59.07,58.99,59.05,31988.0,44.1137,44.1661,44.1063,44.1511,31988.0
2017-03-28 13:50:00,59.05,59.14,59.02,59.12,49350.0,44.1511,44.2184,44.1287,44.2035,49350.0
2017-03-28 14:00:00,59.12,59.15,59.06,59.07,32061.0,44.2035,44.2259,44.1586,44.1661,32061.0
2017-03-28 14:10:00,59.08,59.16,59.07,59.14,41435.0,44.1735,44.2334,44.1661,44.2184,41435.0
2017-03-28 14:20:00,59.14,59.17,59.11,59.15,26613.0,44.2184,44.2408,44.196,44.2259,26613.0
2017-03-28 14:30:00,59.16,59.22,59.12,59.19,69668.0,44.2334,44.2782,44.2035,44.2558,69668.0
2017-03-28 14:40:00,59.2,59.22,59.15,59.15,36927.0,44.2633,44.2782,44.2259,44.2259,36927.0
2017-03-28 14:50:00,59.16,59.17,59.1,59.11,39333.0,44.2334,44.2408,44.1885,44.196,39333.0
2017-03-28 15:00:00,59.1,59.13,59.07,59.07,43460.0,44.1885,44.2109,44.1661,44.1661,43460.0
2017-03-28 15:10:00,59.07,59.12,59.07,59.09,40318.0,44.1661,44.2035,44.1661,44.181,40318.0
2017-03-28 15:20:00,59.09,59.09,59.04,59.08,54484.0,44.181,44.181,44.1436,44.1735,54484.0
2017-03-28 15:30:00,59.08,59.1,59.05,59.09,68066.0,44.1735,44.1885,44.1511,44.181,68066.0
2017-03-28 15:40:00,59.09,59.11,59.0,59.04,86055.0,44.181,44.196,44.1137,44.1436,86055.0
2017-03-28 15:50:00,59.03,59.08,58.99,59.02,240665.0,44.1362,44.1735,44.1063,44.1287,240665.0
2017-03-29 09:30:00,59.18,59.22,58.96,59.12,154960.0,44.2483,44.2782,44.0838,44.2035,154960.0
2017-03-29 09:40:00,59.12,59.29,59.08,59.15,148955.0,44.2035,44.3306,44.1735,44.2259,148955.0
2017-03-29 09:50:00,59.16,59.36,59.15,59.36,50347.0,44.2334,44.3829,44.2259,44.3829,50347.0
2017-03-29 10:00:00,59.36,59.43,59.32,59.43,60148.0,44.3829,44.4352,44.353,44.4352,60148.0
2017-03-29 10:10:00,59.43,59.45,59.36,59.37,60522.0,44.4352,44.4502,44.3829,44.3904,60522.0
2017-03-29 10:20:00,59.37,59.41,59.33,59.39,38869.0,44.3904,44.4203,44.3605,44.4053,38869.0
2017-03-29 10:30:00,59.39,59.39,59.3,59.35,59206.0,44.4053,44.4053,44.338,44.3754,59206.0
2017-03-29 10:40:00,59.35,59.36,59.32,59.36,75281.0,44.3754,44.3829,44.353,44.3829,75281.0
2017-03-29 10:50:00,59.36,59.41,59.34,59.34,32385.0,44.3829,44.4203,44.3679,44.3679,32385.0
2017-03-29 11:00:00,59.34,59.35,59.3,59.35,30942.0,44.3679,44.3754,44.338,44.3754,30942.0
2017-03-29 11:10:00,59.35,59.41,59.34,59.4,49961.0,44.3754,44.4203,44.3679,44.4128,49961.0
2017-03-29 11:20:00,59.41,59.41,59.33,59.34,34182.0,44.4203,44.4203,44.3605,44.3679,34182.0
2017-03-29 11:30:00,59.33,59.34,59.26,59.27,49575.0,44.3605,44.3679,44.3081,44.3156,49575.0
2017-03-29 11:40:00,59.27,59.32,59.27,59.3,41539.0,44.3156,44.353,44.3156,44.338,41539.0
2017-03-29 11:50:00,59.29,59.35,59.26,59.35,53206.0,44.3306,44.3754,44.3081,44.3754,53206.0
2017-03-29 12:00:00,59.34,59.35,59.29,59.31,40885.0,44.3679,44.3754,44.3306,44.3455,40885.0
2017-03-29 12:10:00,59.32,59.35,59.3,59.31,33387.0,44.353,44.3754,44.338,44.3455,33387.0
2017-03-29 12:20:00,59.31,59.35,59.3,59.3,40610.0,44.3455,44.3754,44.338,44.338,40610.0
2017-03-29 12:30:00,59.3,59.32,59.3,59.31,23257.0,44.338,44.353,44.338,44.3455,23257.0
2017-03-29 12:40:00,59.32,59.35,59.27,59.29,30406.0,44.353,44.3754,44.3156,44.3306,30406.0
2017-03-29 12:50:00,59.29,59.31,59.28,59.31,24548.0,44.3306,44.3455,44.3231,44.3455,24548.0
2017-03-29 13:00:00,59.31,59.37,59.31,59.35,33391.0,44.3455,44.3904,44.3455,44.3754,33391.0
2017-03-29 13:10:00,59.35,59.43,59.35,59.4,50123.0,44.3754,44.4352,44.3754,44.4128,50123.0
2017-03-29 13:20:00,59.4,59.41,59.35,59.36,21029.0,44.4128,44.4203,44.3754,44.3829,21029.0
2017-03-29 13:30:00,59.36,59.42,59.35,59.41,30881.0,44.3829,44.4278,44.3754,44.4203,30881.0
2017-03-29 13:40:00,59.41,59.43,59.39,59.4,24763.0,44.4203,44.4352,44.4053,44.4128,24763.0
2017-03-29 13:50:00,59.4,59.44,59.38,59.44,48008.0,44.4128,44.4427,44.3979,44.4427,48008.0
2017-03-29 14:00:00,59.43,59.49,59.39,59.47,36726.0,44.4352,44.4801,44.4053,44.4651,36726.0
2017-03-29 14:10:00,59.47,59.53,59.46,59.51,51241.0,44.4651,44.51,44.4577,44.4951,51241.0
2017-03-29 14:20:00,59.51,59.52,59.48,59.51,35747.0,44.4951,44.5025,44.4726,44.4951,35747.0
2017-03-29 14:30:00,59.51,59.51,59.44,59.47,34424.0,44.4951,44.4951,44.4427,44.4651,34424.0
2017-03-29 14:40:00,59.46,59.51,59.45,59.51,36371.0,44.4577,44.4951,44.4502,44.4951,36371.0
2017-03-29 14:50:00,59.5,59.54,59.48,59.53,40973.0,44.4876,44.5175,44.4726,44.51,40973.0
2017-03-29 15:00:00,59.54,59.57,59.52,59.53,39196.0,44.5175,44.5399,44.5025,44.51,39196.0
2017-03-29 15:10:00,59.52,59.53,59.43,59.5,41315.0,44.5025,44.51,44.4352,44.4876,41315.0
2017-03-29 15:20:00,59.49,59.53,59.48,59.48,42735.0,44.4801,44.51,44.4726,44.4726,42735.0
2017-03-29 15:30:00,59.48,59.5,59.46,59.48,52657.0,44.4726,44.4876,44.4577,44.4726,52657.0
2017-03-29 15:40:00,59.48,59.48,59.4,59.42,78233.0,44.4726,44.4726,44.4128,44.4278,78233.0
2017-03-29 15:50:00,59.43,59.46,59.41,59.45,203358.0,44.4352,44.4577,44.4203,44.4502,203358.0
2017-03-30 09:30:00,59.41,59.55,59.3,59.35,69000.0,44.4203,44.525,44.338,44.3754,69000.0
2017-03-30 09:40:00,59.38,59.38,59.13,59.13,54763.0,44.3979,44.3979,44.2109,44.2109,54763.0
2017-03-30 09:50:00,59.15,59.31,59.14,59.31,49139.0,44.2259,44.3455,44.2184,44.3455,49139.0
2017-03-30 10:00:00,59.31,59.34,59.26,59.28,25359.0,44.3455,44.3679,44.3081,44.3231,25359.0
2017-03-30 10:10:00,59.27,59.3,59.22,59.23,30987.0,44.3156,44.338,44.2782,44.2857,30987.0
2017-03-30 10:20:00,59.23,59.29,59.19,59.27,29026.0,44.2857,44.3306,44.2558,44.3156,29026.0
2017-03-30 10:30:00,59.26,59.39,59.26,59.37,37730.0,44.3081,44.4053,44.3081,44.3904,37730.0
2017-03-30 10:40:00,59.37,59.38,59.29,59.37,48929.0,44.3904,44.3979,44.3306,44.3904,48929.0
2017-03-30 10:50:00,59.38,59.39,59.3,59.39,23842.0,44.3979,44.4053,44.338,44.4053,23842.0
2017-03-30 11:00:00,59.39,59.42,59.36,59.39,39636.0,44.4053,44.4278,44.3829,44.4053,39636.0
2017-03-30 11:10:00,59.39,59.42,59.37,59.37,29729.0,44.4053,44.4278,44.3904,44.3904,29729.0
2017-03-30 11:20:00,59.38,59.4,59.35,59.37,22742.0,44.3979,44.4128,44.3754,44.3904,22742.0
2017-03-30 11:30:00,59.36,59.37,59.29,59.3,26889.0,44.3829,44.3904,44.3306,44.338,26889.0
2017-03-30 11:40:00,59.3,59.31,59.24,59.24,29969.0,44.338,44.3455,44.2932,44.2932,29969.0
2017-03-30 11:50:00,59.25,59.27,59.23,59.23,21220.0,44.3007,44.3156,44.2857,44.2857,21220.0
2017-03-30 12:00:00,59.23,59.27,59.22,59.25,33850.0,44.2857,44.3156,44.2782,44.3007,33850.0
2017-03-30 12:10:00,59.24,59.26,59.16,59.17,97435.0,44.2932,44.3081,44.2334,44.2408,97435.0
2017-03-30 12:20:00,59.16,59.17,59.14,59.15,16528.0,44.2334,44.2408,44.2184,44.2259,16528.0
2017-03-30 12:30:00,59.14,59.17,59.11,59.12,31016.0,44.2184,44.2408,44.196,44.2035,31016.0
2017-03-30 12:40:00,59.11,59.12,59.08,59.08,33435.0,44.196,44.2035,44.1735,44.1735,33435.0
2017-03-30 12:50:00,59.08,59.12,59.05,59.1,35383.0,44.1735,44.2035,44.1511,44.1885,35383.0
2017-03-30 13:00:00,59.1,59.11,59.07,59.07,9153.0,44.1885,44.196,44.1661,44.1661,9153.0
2017-03-30 13:10:00,59.06,59.11,59.06,59.09,21682.0,44.1586,44.196,44.1586,44.181,21682.0
2017-03-30 13:20:00,59.09,59.1,59.07,59.09,17069.0,44.181,44.1885,44.1661,44.181,17069.0
2017-03-30 13:30:00,59.08,59.09,59.03,59.04,35165.0,44.1735,44.181,44.1362,44.1436,35165.0
2017-03-30 13:40:00,59.05,59.06,59.03,59.05,32122.0,44.1511,44.1586,44.1362,44.1511,32122.0
2017-03-30 13:50:00,59.05,59.1,59.04,59.07,48001.0,44.1511,44.1885,44.1436,44.1661,48001.0
2017-03-30 14:00:00,59.08,59.11,59.07,59.1,20943.0,44.1735,44.196,44.1661,44.1885,20943.0
2017-03-30 14:10:00,59.11,59.12,59.09,59.12,22898.0,44.196,44.2035,44.181,44.2035,22898.0
2017-03-30 14:20:00,59.11,59.12,59.06,59.1,64073.0,44.196,44.2035,44.1586,44.1885,64073.0
2017-03-30 14:30:00,59.09,59.11,59.07,59.09,29311.0,44.181,44.196,44.1661,44.181,29311.0
2017-03-30 14:40:00,59.08,59.09,59.06,59.08,30410.0,44.1735,44.181,44.1586,44.1735,30410.0
2017-03-30 14:50:00,59.08,59.11,59.07,59.11,38628.0,44.1735,44.196,44.1661,44.196,38628.0
2017-03-30 15:00:00,59.11,59.11,59.08,59.09,32175.0,44.196,44.196,44.1735,44.181,32175.0
2017-03-30 15:10:00,59.08,59.1,59.08,59.08,19245.0,44.1735,44.1885,44.1735,44.1735,19245.0
2017-03-30 15:20:00,59.09,59.11,59.08,59.08,26046.0,44.181,44.196,44.1735,44.1735,26046.0
2017-03-30 15:30:00,59.08,59.1,59.06,59.06,52114.0,44.1735,44.1885,44.1586,44.1586,52114.0
2017-03-30 15:40:00,59.06,59.07,59.03,59.04,125315.0,44.1586,44.1661,44.1362,44.1436,125315.0
2017-03-30 15:50:00,59.03,59.1,59.03,59.07,192450.0,44.1362,44.1885,44.1362,44.1661,192450.0
2017-03-31 09:30:00,59.1,59.45,59.07,59.3,85328.0,44.1885,44.4502,44.1661,44.338,85328.0
2017-03-31 09:40:00,59.31,59.38,59.23,59.24,32983.0,44.3455,44.3979,44.2857,44.2932,32983.0
2017-03-31 09:50:00,59.23,59.24,59.15,59.16,36163.0,44.2857,44.2932,44.2259,44.2334,36163.0
2017-03-31 10:00:00,59.16,59.24,59.16,59.2,38684.0,44.2334,44.2932,44.2334,44.2633,38684.0
2017-03-31 10:10:00,59.21,59.21,59.11,59.13,45077.0,44.2707,44.2707,44.196,44.2109,45077.0
2017-03-31 10:20:00,59.13,59.15,59.08,59.09,22182.0,44.2109,44.2259,44.1735,44.181,22182.0
2017-03-31 10:30:00,59.09,59.12,59.06,59.12,21840.0,44.181,44.2035,44.1586,44.2035,21840.0
2017-03-31 10:40:00,59.12,59.14,59.09,59.14,24122.0,44.2035,44.2184,44.181,44.2184,24122.0
2017-03-31 10:50:00,59.15,59.16,59.1,59.11,17120.0,44.2259,44.2334,44.1885,44.196,17120.0
2017-03-31 11:00:00,59.1,59.12,59.07,59.11,25325.0,44.1885,44.2035,44.1661,44.196,25325.0
2017-03-31 11:10:00,59.11,59.14,59.08,59.09,34888.0,44.196,44.2184,44.1735,44.181,34888.0
2017-03-31 11:20:00,59.09,59.1,59.06,59.1,31791.0,44.181,44.1885,44.1586,44.1885,31791.0
2017-03-31 11:30:00,59.09,59.11,59.03,59.07,33767.0,44.181,44.196,44.1362,44.1661,33767.0
2017-03-31 11:40:00,59.07,59.1,59.06,59.1,18790.0,44.1661,44.1885,44.1586,44.1885,18790.0
2017-03-31 11:50:00,59.1,59.14,59.09,59.14,26059.0,44.1885,44.2184,44.181,44.2184,26059.0
2017-03-31 12:00:00,59.14,59.16,59.11,59.15,19104.0,44.2184,44.2334,44.196,44.2259,19104.0
2017-03-31 12:10:00,59.16,59.18,59.15,59.15,22663.0,44.2334,44.2483,44.2259,44.2259,22663.0
2017-03-31 12:20:00,59.15,59.19,59.15,59.18,17442.0,44.2259,44.2558,44.2259,44.2483,17442.0
2017-03-31 12:30:00,59.18,59.19,59.15,59.16,22728.0,44.2483,44.2558,44.2259,44.2334,22728.0
2017-03-31 12:40:00,59.17,59.18,59.15,59.18,18552.0,44.2408,44.2483,44.2259,44.2483,18552.0
2017-03-31 12:50:00,59.17,59.19,59.15,59.16,11067.0,44.2408,44.2558,44.2259,44.2334,11067.0
2017-03-31 13:00:00,59.16,59.24,59.15,59.19,27098.0,44.2334,44.2932,44.2259,44.2558,27098.0
2017-03-31 13:10:00,59.19,59.21,59.16,59.18,22646.0,44.2558,44.2707,44.2334,44.2483,22646.0
2017-03-31 13:20:00,59.17,59.23,59.17,59.23,19359.0,44.2408,44.2857,44.2408,44.2857,19359.0
2017-03-31 13:30:00,59.24,59.29,59.23,59.23,29811.0,44.2932,44.3306,44.2857,44.2857,29811.0
2017-03-31 13:40:00,59.23,59.25,59.22,59.25,16213.0,44.2857,44.3007,44.2782,44.3007,16213.0
2017-03-31 13:50:00,59.23,59.25,59.17,59.21,43554.0,44.2857,44.3007,44.2408,44.2707,43554.0
2017-03-31 14:00:00,59.21,59.22,59.17,59.18,41465.0,44.2707,44.2782,44.2408,44.2483,41465.0
2017-03-31 14:10:00,59.17,59.18,59.13,59.17,39972.0,44.2408,44.2483,44.2109,44.2408,39972.0
2017-03-31 14:20:00,59.17,59.2,59.16,59.2,23747.0,44.2408,44.2633,44.2334,44.2633,23747.0
2017-03-31 14:30:00,59.2,59.21,59.17,59.21,66926.0,44.2633,44.2707,44.2408,44.2707,66926.0
2017-03-31 14:40:00,59.21,59.21,59.16,59.17,36391.0,44.2707,44.2707,44.2334,44.2408,36391.0
2017-03-31 14:50:00,59.17,59.17,59.14,59.16,28062.0,44.2408,44.2408,44.2184,44.2334,28062.0
2017-03-31 15:00:00,59.15,59.16,59.09,59.1,42643.0,44.2259,44.2334,44.181,44.1885,42643.0
2017-03-31 15:10:00,59.1,59.13,59.09,59.13,41438.0,44.1885,44.2109,44.181,44.2109,41438.0
2017-03-31 15:20:00,59.12,59.13,59.1,59.13,65507.0,44.2035,44.2109,44.1885,44.2109,65507.0
2017-03-31 15:30:00,59.13,59.22,59.12,59.16,65782.0,44.2109,44.2782,44.2035,44.2334,65782.0
2017-03-31 15:40:00,59.16,59.18,59.03,59.05,110609.0,44.2334,44.2483,44.1362,44.1511,110609.0
2017-03-31 15:50:00,59.05,59.1,59.0,59.0,276679.0,44.1511,44.1885,44.1137,44.1137,276679.0
2017-04-03 09:30:00,59.05,59.22,58.97,58.98,130384.0,44.1511,44.2782,44.0913,44.0988,130384.0
2017-04-03 09:40:00,58.99,58.99,58.86,58.91,78348.0,44.1063,44.1063,44.0091,44.0464,78348.0
2017-04-03 09:50:00,58.91,58.95,58.83,58.95,42469.0,44.0464,44.0763,43.9866,44.0763,42469.0
2017-04-03 10:00:00,58.94,58.96,58.84,58.85,73846.0,44.0689,44.0838,43.9941,44.0016,73846.0
2017-04-03 10:10:00,58.83,58.87,58.78,58.8,52650.0,43.9866,44.0165,43.9492,43.9642,52650.0
2017-04-03 10:20:00,58.81,58.91,58.8,58.88,37144.0,43.9717,44.0464,43.9642,44.024,37144.0
2017-04-03 10:30:00,58.87,58.9,58.86,58.88,36359.0,44.0165,44.039,44.0091,44.024,36359.0
2017-04-03 10:40:00,58.88,58.91,58.81,58.87,46175.0,44.024,44.0464,43.9717,44.0165,46175.0
2017-04-03 10:50:00,58.88,58.89,58.76,58.79,38839.0,44.024,44.0315,43.9343,43.9567,38839.0
2017-04-03 11:00:00,58.79,58.84,58.73,58.74,60957.0,43.9567,43.9941,43.9119,43.9193,60957.0
2017-04-03 11:10:00,58.73,58.78,58.72,58.75,48133.0,43.9119,43.9492,43.9044,43.9268,48133.0
2017-04-03 11:20:00,58.75,58.77,58.7,58.77,67957.0,43.9268,43.9418,43.8894,43.9418,67957.0
2017-04-03 11:30:00,58.78,58.79,58.73,58.75,44895.0,43.9492,43.9567,43.9119,43.9268,44895.0
2017-04-03 11:40:00,58.75,58.8,58.74,58.74,30494.0,43.9268,43.9642,43.9193,43.9193,30494.0
2017-04-03 11:50:00,58.75,58.75,58.67,58.69,42942.0,43.9268,43.9268,43.867,43.882,42942.0
2017-04-03 12:00:00,58.69,58.73,58.66,58.72,31778.0,43.882,43.9119,43.8595,43.9044,31778.0
2017-04-03 12:10:00,58.72,58.72,58.64,58.65,31165.0,43.9044,43.9044,43.8446,43.852,31165.0
2017-04-03 12:20:00,58.65,58.7,58.63,58.68,40230.0,43.852,43.8894,43.8371,43.8745,40230.0
2017-04-03 12:30:00,58.68,58.72,58.68,58.71,21157.0,43.8745,43.9044,43.8745,43.8969,21157.0
2017-04-03 12:40:00,58.7,58.72,58.68,58.71,22157.0,43.8894,43.9044,43.8745,43.8969,22157.0
2017-04-03 12:50:00,58.71,58.76,58.69,58.76,33169.0,43.8969,43.9343,43.882,43.9343,33169.0
2017-04-03 13:00:00,58.76,58.76,58.69,58.69,41233.0,43.9343,43.9343,43.882,43.882,41233.0
2017-04-03 13:10:00,58.69,58.69,58.66,58.66,43532.0,43.882,43.882,43.8595,43.8595,43532.0
2017-04-03 13:20:00,58.67,58.68,58.63,58.64,50788.0,43.867,43.8745,43.8371,43.8446,50788.0
2017-04-03 13:30:00,58.64,58.64,58.61,58.62,47140.0,43.8446,43.8446,43.8221,43.8296,47140.0
2017-04-03 13:40:00,58.61,58.64,58.6,58.62,57550.0,43.8221,43.8446,43.8147,43.8296,57550.0
2017-04-03 13:50:00,58.62,58.63,58.6,58.6,40075.0,43.8296,43.8371,43.8147,43.8147,40075.0
2017-04-03 14:00:00,58.61,58.62,58.5,58.51,116413.0,43.8221,43.8296,43.7399,43.7474,116413.0
2017-04-03 14:10:00,58.5,58.52,58.43,58.45,150125.0,43.7399,43.7548,43.6876,43.7025,150125.0
2017-04-03 14:20:00,58.45,58.46,58.38,58.4,90525.0,43.7025,43.71,43.6502,43.6651,90525.0
2017-04-03 14:30:00,58.4,58.51,58.39,58.5,82883.0,43.6651,43.7474,43.6576,43.7399,82883.0
2017-04-03 14:40:00,58.5,58.53,58.47,58.49,60290.0,43.7399,43.7623,43.7175,43.7324,60290.0
2017-04-03 14:50:00,58.49,58.51,58.43,58.45,50855.0,43.7324,43.7474,43.6876,43.7025,50855.0
2017-04-03 15:00:00,58.44,58.54,58.44,58.52,57900.0,43.695,43.7698,43.695,43.7548,57900.0
2017-04-03 15:10:00,58.52,58.58,58.5,58.56,72915.0,43.7548,43.7997,43.7399,43.7848,72915.0
2017-04-03 15:20:00,58.55,58.63,58.53,58.54,109223.0,43.7773,43.8371,43.7623,43.7698,109223.0
2017-04-03 15:30:00,58.54,58.55,58.46,58.5,95444.0,43.7698,43.7773,43.71,43.7399,95444.0
2017-04-03 15:40:00,58.51,58.58,58.5,58.55,129921.0,43.7474,43.7997,43.7399,43.7773,129921.0
2017-04-03 15:50:00,58.55,58.59,58.52,58.55,317353.0,43.7773,43.8072,43.7548,43.7773,317353.0
2017-04-04 09:30:00,58.59,58.84,58.51,58.55,126991.0,43.8072,43.9941,43.7474,43.7773,126991.0
2017-04-04 09:40:00,58.55,58.55,58.29,58.3,144098.0,43.7773,43.7773,43.5829,43.5904,144098.0
2017-04-04 09:50:00,58.31,58.38,58.26,58.38,113629.0,43.5978,43.6502,43.5604,43.6502,113629.0
2017-04-04 10:00:00,58.38,58.45,58.38,58.45,60444.0,43.6502,43.7025,43.6502,43.7025,60444.0
2017-04-04 10:10:00,58.44,58.45,58.27,58.27,43059.0,43.695,43.7025,43.5679,43.5679,43059.0
2017-04-04 10:20:00,58.26,58.27,58.16,58.16,71305.0,43.5604,43.5679,43.4857,43.4857,71305.0
2017-04-04 10:30:00,58.16,58.19,58.1,58.19,111281.0,43.4857,43.5081,43.4408,43.5081,111281.0
2017-04-04 10:40:00,58.19,58.34,58.18,58.23,78841.0,43.5081,43.6203,43.5006,43.538,78841.0
2017-04-04 10:50:00,58.23,58.25,58.2,58.21,70938.0,43.538,43.553,43.5156,43.5231,70938.0
2017-04-04 11:00:00,58.21,58.23,58.15,58.2,70958.0,43.5231,43.538,43.4782,43.5156,70958.0
2017-04-04 11:10:00,58.2,58.23,58.16,58.17,52299.0,43.5156,43.538,43.4857,43.4932,52299.0
2017-04-04 11:20:00,58.18,58.25,58.17,58.21,67008.0,43.5006,43.553,43.4932,43.5231,67008.0
2017-04-04 11:30:00,58.22,58.22,58.18,58.19,40228.0,43.5305,43.5305,43.5006,43.5081,40228.0
2017-04-04 11:40:00,58.18,58.27,58.18,58.27,36644.0,43.5006,43.5679,43.5006,43.5679,36644.0
2017-04-04 11:50:00,58.27,58.29,58.23,58.29,52302.0,43.5679,43.5829,43.538,43.5829,52302.0
2017-04-04 12:00:00,58.29,58.33,58.27,58.29,47237.0,43.5829,43.6128,43.5679,43.5829,47237.0
2017-04-04 12:10:00,58.29,58.32,58.27,58.31,38147.0,43.5829,43.6053,43.5679,43.5978,38147.0
2017-04-04 12:20:00,58.3,58.31,58.29,58.3,35291.0,43.5904,43.5978,43.5829,43.5904,35291.0
2017-04-04 12:30:00,58.3,58.31,58.28,58.29,36056.0,43.5904,43.5978,43.5754,43.5829,36056.0
2017-04-04 12:40:00,58.29,58.29,58.22,58.22,70556.0,43.5829,43.5829,43.5305,43.5305,70556.0
2017-04-04 12:50:00,58.23,58.27,58.21,58.26,66841.0,43.538,43.5679,43.5231,43.5604,66841.0
2017-04-04 13:00:00,58.26,58.26,58.22,58.23,33704.0,43.5604,43.5604,43.5305,43.538,33704.0
2017-04-04 13:10:00,58.24,58.3,58.23,58.28,39737.0,43.5455,43.5904,43.538,43.5754,39737.0
2017-04-04 13:20:00,58.29,58.29,58.26,58.26,20540.0,43.5829,43.5829,43.5604,43.5604,20540.0
2017-04-04 13:30:00,58.26,58.33,58.25,58.31,51417.0,43.5604,43.6128,43.553,43.5978,51417.0
2017-04-04 13:40:00,58.31,58.35,58.26,58.27,59775.0,43.5978,43.6277,43.5604,43.5679,59775.0
2017-04-04 13:50:00,58.27,58.28,58.26,58.27,29403.0,43.5679,43.5754,43.5604,43.5679,29403.0
2017-04-04 14:00:00,58.27,58.33,58.26,58.32,53602.0,43.5679,43.6128,43.5604,43.6053,53602.0
2017-04-04 14:10:00,58.32,58.37,58.31,58.36,38579.0,43.6053,43.6427,43.5978,43.6352,38579.0
2017-04-04 14:20:00,58.35,58.41,58.35,58.41,49761.0,43.6277,43.6726,43.6277,43.6726,49761.0
2017-04-04 14:30:00,58.42,58.42,58.39,58.4,36849.0,43.6801,43.6801,43.6576,43.6651,36849.0
2017-04-04 14:40:00,58.4,58.42,58.36,58.37,46076.0,43.6651,43.6801,43.6352,43.6427,46076.0
2017-04-04 14:50:00,58.37,58.4,58.36,58.38,54692.0,43.6427,43.6651,43.6352,43.6502,54692.0
2017-04-04 15:00:00,58.37,58.42,58.36,58.39,47610.0,43.6427,43.6801,43.6352,43.6576,47610.0
2017-04-04 15:10:00,58.39,58.42,58.36,58.38,52546.0,43.6576,43.6801,43.6352,43.6502,52546.0
2017-04-04 15:20:00,58.39,58.39,58.31,58.31,65879.0,43.6576,43.6576,43.5978,43.5978,65879.0
2017-04-04 15:30:00,58.32,58.36,58.31,58.35,80904.0,43.6053,43.6352,43.5978,43.6277,80904.0
2017-04-04 15:40:00,58.35,58.37,58.33,58.35,157550.0,43.6277,43.6427,43.6128,43.6277,157550.0
2017-04-04 15:50:00,58.35,58.4,58.33,58.38,255423.0,43.6277,43.6651,43.6128,43.6502,255423.0
2017-04-05 09:30:00,58.44,58.65,58.33,58.35,149020.0,43.695,43.852,43.6128,43.6277,149020.0
2017-04-05 09:40:00,58.35,58.51,58.32,58.5,88042.0,43.6277,43.7474,43.6053,43.7399,88042.0
2017-04-05 09:50:00,58.5,58.62,58.5,58.57,67706.0,43.7399,43.8296,43.7399,43.7922,67706.0
2017-04-05 10:00:00,58.56,58.76,58.56,58.71,77777.0,43.7848,43.9343,43.7848,43.8969,77777.0
2017-04-05 10:10:00,58.7,58.75,58.68,58.73,65548.0,43.8894,43.9268,43.8745,43.9119,65548.0
2017-04-05 10:20:00,58.73,58.84,58.73,58.78,59870.0,43.9119,43.9941,43.9119,43.9492,59870.0
2017-04-05 10:30:00,58.77,58.83,58.75,58.76,48316.0,43.9418,43.9866,43.9268,43.9343,48316.0
2017-04-05 10:40:00,58.76,58.82,58.72,58.76,59062.0,43.9343,43.9791,43.9044,43.9343,59062.0
2017-04-05 10:50:00,58.76,58.79,58.65,58.68,53653.0,43.9343,43.9567,43.852,43.8745,53653.0
2017-04-05 11:00:00,58.67,58.78,58.66,58.72,63169.0,43.867,43.9492,43.8595,43.9044,63169.0
2017-04-05 11:10:00,58.72,58.82,58.71,58.79,34666.0,43.9044,43.9791,43.8969,43.9567,34666.0
2017-04-05 11:20:00,58.79,58.8,58.68,58.71,43363.0,43.9567,43.9642,43.8745,43.8969,43363.0
2017-04-05 11:30:00,58.71,58.76,58.66,58.69,42217.0,43.8969,43.9343,43.8595,43.882,42217.0
2017-04-05 11:40:00,58.69,58.72,58.67,58.68,29380.0,43.882,43.9044,43.867,43.8745,29380.0
2017-04-05 11:50:00,58.69,58.7,58.61,58.62,39104.0,43.882,43.8894,43.8221,43.8296,39104.0
2017-04-05 12:00:00,58.63,58.66,58.57,58.57,24734.0,43.8371,43.8595,43.7922,43.7922,24734.0
2017-04-05 12:10:00,58.58,58.66,58.55,58.62,28694.0,43.7997,43.8595,43.7773,43.8296,28694.0
2017-04-05 12:20:00,58.62,58.66,58.62,58.64,19138.0,43.8296,43.8595,43.8296,43.8446,19138.0
2017-04-05 12:30:00,58.64,58.66,58.58,58.59,47137.0,43.8446,43.8595,43.7997,43.8072,47137.0
2017-04-05 12:40:00,58.6,58.65,58.58,58.65,31819.0,43.8147,43.852,43.7997,43.852,31819.0
2017-04-05 12:50:00,58.64,58.7,58.62,58.67,47395.0,43.8446,43.8894,43.8296,43.867,47395.0
2017-04-05 13:00:00,58.68,58.77,58.66,58.73,42947.0,43.8745,43.9418,43.8595,43.9119,42947.0
2017-04-05 13:10:00,58.73,58.75,58.68,58.7,55709.0,43.9119,43.9268,43.8745,43.8894,55709.0
2017-04-05 13:20:00,58.7,58.71,58.68,58.7,35713.0,43.8894,43.8969,43.8745,43.8894,35713.0
2017-04-05 13:30:00,58.71,58.75,58.7,58.72,23797.0,43.8969,43.9268,43.8894,43.9044,23797.0
2017-04-05 13:40:00,58.72,58.74,58.65,58.66,76218.0,43.9044,43.9193,43.852,43.8595,76218.0
2017-04-05 13:50:00,58.66,58.7,58.66,58.69,36019.0,43.8595,43.8894,43.8595,43.882,36019.0
2017-04-05 14:00:00,58.69,58.7,58.57,58.66,54872.0,43.882,43.8894,43.7922,43.8595,54872.0
2017-04-05 14:10:00,58.66,58.71,58.58,58.58,47684.0,43.8595,43.8969,43.7997,43.7997,47684.0
2017-04-05 14:20:00,58.58,58.63,58.57,58.63,33147.0,43.7997,43.8371,43.7922,43.8371,33147.0
2017-04-05 14:30:00,58.63,58.64,58.55,58.55,33292.0,43.8371,43.8446,43.7773,43.7773,33292.0
2017-04-05 14:40:00,58.54,58.61,58.53,58.56,31901.0,43.7698,43.8221,43.7623,43.7848,31901.0
2017-04-05 14:50:00,58.55,58.58,58.48,58.56,43904.0,43.7773,43.7997,43.7249,43.7848,43904.0
2017-04-05 15:00:00,58.57,58.58,58.5,58.5,53906.0,43.7922,43.7997,43.7399,43.7399,53906.0
2017-04-05 15:10:00,58.49,58.51,58.38,58.41,85936.0,43.7324,43.7474,43.6502,43.6726,85936.0
2017-04-05 15:20:00,58.4,58.41,58.31,58.35,82768.0,43.6651,43.6726,43.5978,43.6277,82768.0
2017-04-05 15:30:00,58.35,58.35,58.27,58.32,113310.0,43.6277,43.6277,43.5679,43.6053,113310.0
2017-04-05 15:40:00,58.33,58.35,58.25,58.26,147016.0,43.6128,43.6277,43.553,43.5604,147016.0
2017-04-05 15:50:00,58.26,58.37,58.25,58.26,338979.0,43.5604,43.6427,43.553,43.5604,338979.0
2017-04-06 09:30:00,57.89,57.9,57.69,57.84,116707.0,43.6439,43.6515,43.4932,43.6062,116707.0
2017-04-06 09:40:00,57.85,57.88,57.76,57.79,90017.0,43.6138,43.6364,43.5459,43.5685,90017.0
2017-04-06 09:50:00,57.79,57.84,57.72,57.74,108355.0,43.5685,43.6062,43.5158,43.5308,108355.0
2017-04-06 10:00:00,57.74,57.76,57.67,57.71,91973.0,43.5308,43.5459,43.4781,43.5082,91973.0
2017-04-06 10:10:00,57.71,57.71,57.5,57.54,258790.0,43.5082,43.5082,43.3499,43.3801,258790.0
2017-04-06 10:20:00,57.54,57.75,57.54,57.74,73989.0,43.3801,43.5384,43.3801,43.5308,73989.0
2017-04-06 10:30:00,57.74,57.8,57.72,57.76,59813.0,43.5308,43.5761,43.5158,43.5459,59813.0
2017-04-06 10:40:00,57.76,57.77,57.67,57.74,77604.0,43.5459,43.5535,43.4781,43.5308,77604.0
2017-04-06 10:50:00,57.75,57.84,57.75,57.82,51775.0,43.5384,43.6062,43.5384,43.5912,51775.0
2017-04-06 11:00:00,57.82,57.9,57.8,57.82,59019.0,43.5912,43.6515,43.5761,43.5912,59019.0
2017-04-06 11:10:00,57.81,57.85,57.78,57.83,36656.0,43.5836,43.6138,43.561,43.5987,36656.0
2017-04-06 11:20:00,57.84,57.85,57.78,57.8,39229.0,43.6062,43.6138,43.561,43.5761,39229.0
2017-04-06 11:30:00,57.79,57.82,57.76,57.81,31769.0,43.5685,43.5912,43.5459,43.5836,31769.0
2017-04-06 11:40:00,57.81,57.85,57.79,57.84,56192.0,43.5836,43.6138,43.5685,43.6062,56192.0
2017-04-06 11:50:00,57.85,57.92,57.84,57.88,51278.0,43.6138,43.6666,43.6062,43.6364,51278.0
2017-04-06 12:00:00,57.87,57.88,57.82,57.84,27981.0,43.6289,43.6364,43.5912,43.6062,27981.0
2017-04-06 12:10:00,57.84,57.91,57.84,57.9,28116.0,43.6062,43.659,43.6062,43.6515,28116.0
2017-04-06 12:20:00,57.9,57.91,57.85,57.85,18378.0,43.6515,43.659,43.6138,43.6138,18378.0
2017-04-06 12:30:00,57.86,57.87,57.8,57.82,43364.0,43.6213,43.6289,43.5761,43.5912,43364.0
2017-04-06 12:40:00,57.81,57.83,57.78,57.78,46588.0,43.5836,43.5987,43.561,43.561,46588.0
2017-04-06 12:50:00,57.78,57.8,57.77,57.8,19879.0,43.561,43.5761,43.5535,43.5761,19879.0
2017-04-06 13:00:00,57.79,57.84,57.77,57.82,21975.0,43.5685,43.6062,43.5535,43.5912,21975.0
2017-04-06 13:10:00,57.82,57.88,57.78,57.86,69094.0,43.5912,43.6364,43.561,43.6213,69094.0
2017-04-06 13:20:00,57.87,57.93,57.86,57.91,74415.0,43.6289,43.6741,43.6213,43.659,74415.0
2017-04-06 13:30:00,57.9,57.95,57.9,57.93,47148.0,43.6515,43.6892,43.6515,43.6741,47148.0
2017-04-06 13:40:00,57.94,58.02,57.93,58.0,53161.0,43.6816,43.7419,43.6741,43.7269,53161.0
2017-04-06 13:50:00,58.0,58.03,57.95,57.95,36482.0,43.7269,43.7495,43.6892,43.6892,36482.0
2017-04-06 14:00:00,57.95,57.95,57.89,57.91,38009.0,43.6892,43.6892,43.6439,43.659,38009.0
2017-04-06 14:10:00,57.91,57.92,57.87,57.9,42354.0,43.659,43.6666,43.6289,43.6515,42354.0
2017-04-06 14:20:00,57.9,57.93,57.89,57.92,60644.0,43.6515,43.6741,43.6439,43.6666,60644.0
2017-04-06 14:30:00,57.92,57.92,57.87,57.88,40451.0,43.6666,43.6666,43.6289,43.6364,40451.0
2017-04-06 14:40:00,57.88,57.91,57.8,57.83,51805.0,43.6364,43.659,43.5761,43.5987,51805.0
2017-04-06 14:50:00,57.83,57.86,57.79,57.79,49468.0,43.5987,43.6213,43.5685,43.5685,49468.0
2017-04-06 15:00:00,57.79,57.85,57.79,57.84,29743.0,43.5685,43.6138,43.5685,43.6062,29743.0
2017-04-06 15:10:00,57.84,57.85,57.8,57.82,41849.0,43.6062,43.6138,43.5761,43.5912,41849.0
2017-04-06 15:20:00,57.82,57.82,57.75,57.8,68447.0,43.5912,43.5912,43.5384,43.5761,68447.0
2017-04-06 15:30:00,57.8,57.8,57.73,57.76,67317.0,43.5761,43.5761,43.5233,43.5459,67317.0
2017-04-06 15:40:00,57.76,57.78,57.69,57.72,132437.0,43.5459,43.561,43.4932,43.5158,132437.0
2017-04-06 15:50:00,57.71,57.73,57.67,57.7,370004.0,43.5082,43.5233,43.4781,43.5007,370004.0
2017-04-07 09:30:00,57.82,57.84,57.65,57.76,108093.0,43.5912,43.6062,43.463,43.5459,108093.0
2017-04-07 09:40:00,57.76,57.86,57.75,57.81,35825.0,43.5459,43.6213,43.5384,43.5836,35825.0
2017-04-07 09:50:00,57.8,57.83,57.65,57.7,44182.0,43.5761,43.5987,43.463,43.5007,44182.0
2017-04-07 10:00:00,57.68,57.71,57.63,57.67,39575.0,43.4856,43.5082,43.4479,43.4781,39575.0
2017-04-07 10:10:00,57.67,57.69,57.63,57.68,42167.0,43.4781,43.4932,43.4479,43.4856,42167.0
2017-04-07 10:20:00,57.68,57.73,57.65,57.71,29636.0,43.4856,43.5233,43.463,43.5082,29636.0
2017-04-07 10:30:00,57.71,57.71,57.62,57.62,32401.0,43.5082,43.5082,43.4404,43.4404,32401.0
2017-04-07 10:40:00,57.62,57.72,57.61,57.71,49533.0,43.4404,43.5158,43.4328,43.5082,49533.0
2017-04-07 10:50:00,57.71,57.75,57.68,57.75,32811.0,43.5082,43.5384,43.4856,43.5384,32811.0
2017-04-07 11:00:00,57.74,57.78,57.72,57.72,37873.0,43.5308,43.561,43.5158,43.5158,37873.0
2017-04-07 11:10:00,57.72,57.76,57.71,57.75,35697.0,43.5158,43.5459,43.5082,43.5384,35697.0
2017-04-07 11:20:00,57.76,57.82,57.76,57.79,34981.0,43.5459,43.5912,43.5459,43.5685,34981.0
2017-04-07 11:30:00,57.78,57.88,57.77,57.86,55966.0,43.561,43.6364,43.5535,43.6213,55966.0
2017-04-07 11:40:00,57.86,57.91,57.85,57.89,27903.0,43.6213,43.659,43.6138,43.6439,27903.0
2017-04-07 11:50:00,57.89,57.89,57.83,57.84,30341.0,43.6439,43.6439,43.5987,43.6062,30341.0
2017-04-07 12:00:00,57.83,57.85,57.79,57.81,58954.0,43.5987,43.6138,43.5685,43.5836,58954.0
2017-04-07 12:10:00,57.82,57.87,57.81,57.82,30730.0,43.5912,43.6289,43.5836,43.5912,30730.0
2017-04-07 12:20:00,57.83,57.83,57.78,57.81,31877.0,43.5987,43.5987,43.561,43.5836,31877.0
2017-04-07 12:30:00,57.8,57.81,57.76,57.78,29793.0,43.5761,43.5836,43.5459,43.561,29793.0
2017-04-07 12:40:00,57.78,57.78,57.73,57.74,41263.0,43.561,43.561,43.5233,43.5308,41263.0
2017-04-07 12:50:00,57.74,57.75,57.7,57.72,31154.0,43.5308,43.5384,43.5007,43.5158,31154.0
2017-04-07 13:00:00,57.71,57.73,57.69,57.72,41500.0,43.5082,43.5233,43.4932,43.5158,41500.0
2017-04-07 13:10:00,57.71,57.76,57.7,57.74,22582.0,43.5082,43.5459,43.5007,43.5308,22582.0
2017-04-07 13:20:00,57.74,57.82,57.73,57.82,36073.0,43.5308,43.5912,43.5233,43.5912,36073.0
2017-04-07 13:30:00,57.81,57.84,57.78,57.8,40653.0,43.5836,43.6062,43.561,43.5761,40653.0
2017-04-07 13:40:00,57.79,57.8,57.76,57.78,24655.0,43.5685,43.5761,43.5459,43.561,24655.0
2017-04-07 13:50:00,57.78,57.79,57.74,57.76,26037.0,43.561,43.5685,43.5308,43.5459,26037.0
2017-04-07 14:00:00,57.76,57.79,57.73,57.74,42190.0,43.5459,43.5685,43.5233,43.5308,42190.0
2017-04-07 14:10:00,57.74,57.76,57.71,57.75,25915.0,43.5308,43.5459,43.5082,43.5384,25915.0
2017-04-07 14:20:00,57.74,57.76,57.74,57.75,17535.0,43.5308,43.5459,43.5308,43.5384,17535.0
2017-04-07 14:30:00,57.75,57.78,57.74,57.75,59583.0,43.5384,43.561,43.5308,43.5384,59583.0
2017-04-07 14:40:00,57.74,57.79,57.7,57.78,42756.0,43.5308,43.5685,43.5007,43.561,42756.0
2017-04-07 14:50:00,57.77,57.78,57.75,57.77,36953.0,43.5535,43.561,43.5384,43.5535,36953.0
2017-04-07 15:00:00,57.76,57.79,57.75,57.75,41904.0,43.5459,43.5685,43.5384,43.5384,41904.0
2017-04-07 15:10:00,57.76,57.77,57.74,57.76,41956.0,43.5459,43.5535,43.5308,43.5459,41956.0
2017-04-07 15:20:00,57.75,57.77,57.7,57.71,55522.0,43.5384,43.5535,43.5007,43.5082,55522.0
2017-04-07 15:30:00,57.71,57.72,57.68,57.71,59606.0,43.5082,43.5158,43.4856,43.5082,59606.0
2017-04-07 15:40:00,57.71,57.73,57.67,57.69,74693.0,43.5082,43.5233,43.4781,43.4932,74693.0
2017-04-07 15:50:00,57.68,57.71,57.62,57.65,205452.0,43.4856,43.5082,43.4404,43.463,205452.0
2017-04-10 09:30:00,57.68,57.72,57.55,57.65,75839.0,43.4856,43.5158,43.3876,43.463,75839.0
2017-04-10 09:40:00,57.66,57.84,57.66,57.8,48557.0,43.4705,43.6062,43.4705,43.5761,48557.0
2017-04-10 09:50:00,57.79,57.85,57.73,57.85,43864.0,43.5685,43.6138,43.5233,43.6138,43864.0
2017-04-10 10:00:00,57.85,57.88,57.8,57.82,39337.0,43.6138,43.6364,43.5761,43.5912,39337.0
2017-04-10 10:10:00,57.81,57.88,57.76,57.78,89618.0,43.5836,43.6364,43.5459,43.561,89618.0
2017-04-10 10:20:00,57.78,57.79,57.7,57.73,24558.0,43.561,43.5685,43.5007,43.5233,24558.0
2017-04-10 10:30:00,57.73,57.78,57.69,57.7,32566.0,43.5233,43.561,43.4932,43.5007,32566.0
2017-04-10 10:40:00,57.7,57.7,57.66,57.66,23505.0,43.5007,43.5007,43.4705,43.4705,23505.0
2017-04-10 10:50:00,57.67,57.76,57.66,57.73,74263.0,43.4781,43.5459,43.4705,43.5233,74263.0
2017-04-10 11:00:00,57.73,57.74,57.68,57.72,32557.0,43.5233,43.5308,43.4856,43.5158,32557.0
2017-04-10 11:10:00,57.72,57.72,57.69,57.71,21632.0,43.5158,43.5158,43.4932,43.5082,21632.0
2017-04-10 11:20:00,57.71,57.71,57.67,57.7,34079.0,43.5082,43.5082,43.4781,43.5007,34079.0
2017-04-10 11:30:00,57.7,57.71,57.5,57.51,35307.0,43.5007,43.5082,43.3499,43.3574,35307.0
2017-04-10 11:40:00,57.51,57.55,57.49,57.52,45355.0,43.3574,43.3876,43.3424,43.365,45355.0
2017-04-10 11:50:00,57.52,57.56,57.52,57.55,30709.0,43.365,43.3951,43.365,43.3876,30709.0
2017-04-10 12:00:00,57.55,57.59,57.53,57.55,31041.0,43.3876,43.4178,43.3725,43.3876,31041.0
2017-04-10 12:10:00,57.55,57.57,57.45,57.53,49797.0,43.3876,43.4027,43.3122,43.3725,49797.0
2017-04-10 12:20:00,57.53,57.55,57.49,57.54,16858.0,43.3725,43.3876,43.3424,43.3801,16858.0
2017-04-10 12:30:00,57.55,57.59,57.54,57.54,26098.0,43.3876,43.4178,43.3801,43.3801,26098.0
2017-04-10 12:40:00,57.55,57.57,57.53,57.57,32346.0,43.3876,43.4027,43.3725,43.4027,32346.0
2017-04-10 12:50:00,57.58,57.64,57.57,57.63,13270.0,43.4102,43.4555,43.4027,43.4479,13270.0
2017-04-10 13:00:00,57.64,57.64,57.6,57.62,20248.0,43.4555,43.4555,43.4253,43.4404,20248.0
2017-04-10 13:10:00,57.62,57.62,57.59,57.6,18622.0,43.4404,43.4404,43.4178,43.4253,18622.0
2017-04-10 13:20:00,57.59,57.63,57.59,57.6,21757.0,43.4178,43.4479,43.4178,43.4253,21757.0
2017-04-10 13:30:00,57.61,57.67,57.59,57.65,34037.0,43.4328,43.4781,43.4178,43.463,34037.0
2017-04-10 13:40:00,57.64,57.64,57.59,57.64,23879.0,43.4555,43.4555,43.4178,43.4555,23879.0
2017-04-10 13:50:00,57.63,57.65,57.6,57.6,29621.0,43.4479,43.463,43.4253,43.4253,29621.0
2017-04-10 14:00:00,57.6,57.62,57.52,57.61,71469.0,43.4253,43.4404,43.365,43.4328,71469.0
2017-04-10 14:10:00,57.6,57.67,57.6,57.63,24446.0,43.4253,43.4781,43.4253,43.4479,24446.0
2017-04-10 14:20:00,57.62,57.67,57.61,57.62,22667.0,43.4404,43.4781,43.4328,43.4404,22667.0
2017-04-10 14:30:00,57.63,57.66,57.6,57.66,30351.0,43.4479,43.4705,43.4253,43.4705,30351.0
2017-04-10 14:40:00,57.65,57.7,57.63,57.68,41149.0,43.463,43.5007,43.4479,43.4856,41149.0
2017-04-10 14:50:00,57.69,57.72,57.68,57.68,33377.0,43.4932,43.5158,43.4856,43.4856,33377.0
2017-04-10 15:00:00,57.68,57.75,57.67,57.73,49976.0,43.4856,43.5384,43.4781,43.5233,49976.0
2017-04-10 15:10:00,57.73,57.74,57.63,57.65,45632.0,43.5233,43.5308,43.4479,43.463,45632.0
2017-04-10 15:20:00,57.64,57.67,57.59,57.64,55318.0,43.4555,43.4781,43.4178,43.4555,55318.0
2017-04-10 15:30:00,57.64,57.65,57.58,57.64,49697.0,43.4555,43.463,43.4102,43.4555,49697.0
2017-04-10 15:40:00,57.64,57.65,57.52,57.52,121551.0,43.4555,43.463,43.365,43.365,121551.0
2017-04-10 15:50:00,57.52,57.58,57.5,57.52,268692.0,43.365,43.4102,43.3499,43.365,268692.0
2017-04-11 09:30:00,57.47,57.61,57.41,57.46,137844.0,43.3273,43.4328,43.2821,43.3198,137844.0
2017-04-11 09:40:00,57.45,57.45,57.29,57.34,94202.0,43.3122,43.3122,43.1916,43.2293,94202.0
2017-04-11 09:50:00,57.34,57.43,57.29,57.43,29500.0,43.2293,43.2971,43.1916,43.2971,29500.0
2017-04-11 10:00:00,57.42,57.43,57.34,57.39,26019.0,43.2896,43.2971,43.2293,43.267,26019.0
2017-04-11 10:10:00,57.39,57.44,57.34,57.4,42174.0,43.267,43.3047,43.2293,43.2745,42174.0
2017-04-11 10:20:00,57.4,57.42,57.36,57.39,30436.0,43.2745,43.2896,43.2444,43.267,30436.0
2017-04-11 10:30:00,57.4,57.4,57.31,57.32,35718.0,43.2745,43.2745,43.2067,43.2142,35718.0
2017-04-11 10:40:00,57.31,57.34,57.25,57.31,103242.0,43.2067,43.2293,43.1614,43.2067,103242.0
2017-04-11 10:50:00,57.31,57.35,57.21,57.35,76546.0,43.2067,43.2368,43.1313,43.2368,76546.0
2017-04-11 11:00:00,57.34,57.36,57.28,57.3,38404.0,43.2293,43.2444,43.184,43.1991,38404.0
2017-04-11 11:10:00,57.29,57.3,57.24,57.27,30118.0,43.1916,43.1991,43.1539,43.1765,30118.0
2017-04-11 11:20:00,57.27,57.27,57.18,57.19,33516.0,43.1765,43.1765,43.1087,43.1162,33516.0
2017-04-11 11:30:00,57.2,57.24,57.18,57.22,31612.0,43.1237,43.1539,43.1087,43.1388,31612.0
2017-04-11 11:40:00,57.22,57.22,57.17,57.18,28125.0,43.1388,43.1388,43.1011,43.1087,28125.0
2017-04-11 11:50:00,57.18,57.2,57.14,57.18,62420.0,43.1087,43.1237,43.0785,43.1087,62420.0
2017-04-11 12:00:00,57.18,57.19,57.14,57.19,39852.0,43.1087,43.1162,43.0785,43.1162,39852.0
2017-04-11 12:10:00,57.2,57.23,57.19,57.22,13747.0,43.1237,43.1464,43.1162,43.1388,13747.0
2017-04-11 12:20:00,57.22,57.26,57.21,57.23,31015.0,43.1388,43.169,43.1313,43.1464,31015.0
2017-04-11 12:30:00,57.24,57.29,57.23,57.25,18752.0,43.1539,43.1916,43.1464,43.1614,18752.0
2017-04-11 12:40:00,57.26,57.26,57.19,57.2,21427.0,43.169,43.169,43.1162,43.1237,21427.0
2017-04-11 12:50:00,57.2,57.23,57.19,57.23,26328.0,43.1237,43.1464,43.1162,43.1464,26328.0
2017-04-11 13:00:00,57.22,57.3,57.22,57.27,37746.0,43.1388,43.1991,43.1388,43.1765,37746.0
2017-04-11 13:10:00,57.26,57.3,57.26,57.26,20480.0,43.169,43.1991,43.169,43.169,20480.0
2017-04-11 13:20:00,57.27,57.27,57.23,57.23,12329.0,43.1765,43.1765,43.1464,43.1464,12329.0
2017-04-11 13:30:00,57.23,57.3,57.23,57.29,24289.0,43.1464,43.1991,43.1464,43.1916,24289.0
2017-04-11 13:40:00,57.29,57.3,57.21,57.24,23690.0,43.1916,43.1991,43.1313,43.1539,23690.0
2017-04-11 13:50:00,57.24,57.27,57.23,57.27,18490.0,43.1539,43.1765,43.1464,43.1765,18490.0
2017-04-11 14:00:00,57.27,57.32,57.23,57.3,68866.0,43.1765,43.2142,43.1464,43.1991,68866.0
2017-04-11 14:10:00,57.3,57.31,57.23,57.25,20519.0,43.1991,43.2067,43.1464,43.1614,20519.0
2017-04-11 14:20:00,57.25,57.3,57.24,57.3,23518.0,43.1614,43.1991,43.1539,43.1991,23518.0
2017-04-11 14:30:00,57.29,57.3,57.22,57.23,62304.0,43.1916,43.1991,43.1388,43.1464,62304.0
2017-04-11 14:40:00,57.23,57.29,57.23,57.29,25719.0,43.1464,43.1916,43.1464,43.1916,25719.0
2017-04-11 14:50:00,57.29,57.38,57.28,57.3,70335.0,43.1916,43.2594,43.184,43.1991,70335.0
2017-04-11 15:00:00,57.31,57.36,57.27,57.35,72187.0,43.2067,43.2444,43.1765,43.2368,72187.0
2017-04-11 15:10:00,57.34,57.39,57.27,57.29,82297.0,43.2293,43.267,43.1765,43.1916,82297.0
2017-04-11 15:20:00,57.29,57.38,57.29,57.38,61390.0,43.1916,43.2594,43.1916,43.2594,61390.0
2017-04-11 15:30:00,57.37,57.44,57.34,57.41,117334.0,43.2519,43.3047,43.2293,43.2821,117334.0
2017-04-11 15:40:00,57.41,57.44,57.41,57.43,110672.0,43.2821,43.3047,43.2821,43.2971,110672.0
2017-04-11 15:50:00,57.43,57.43,57.36,57.42,240981.0,43.2971,43.2971,43.2444,43.2896,240981.0
2017-04-12 09:30:00,57.25,57.4,57.24,57.38,100802.0,43.1614,43.2745,43.1539,43.2594,100802.0
2017-04-12 09:40:00,57.37,57.52,57.37,57.51,188558.0,43.2519,43.365,43.2519,43.3574,188558.0
2017-04-12 09:50:00,57.51,57.55,57.46,57.5,60132.0,43.3574,43.3876,43.3198,43.3499,60132.0
2017-04-12 10:00:00,57.5,57.62,57.49,57.61,77088.0,43.3499,43.4404,43.3424,43.4328,77088.0
2017-04-12 10:10:00,57.6,57.79,57.6,57.76,199644.0,43.4253,43.5685,43.4253,43.5459,199644.0
2017-04-12 10:20:00,57.75,57.75,57.59,57.6,60505.0,43.5384,43.5384,43.4178,43.4253,60505.0
2017-04-12 10:30:00,57.6,57.62,57.52,57.56,43304.0,43.4253,43.4404,43.365,43.3951,43304.0
2017-04-12 10:40:00,57.56,57.6,57.48,57.56,49324.0,43.3951,43.4253,43.3348,43.3951,49324.0
2017-04-12 10:50:00,57.56,57.65,57.54,57.65,75305.0,43.3951,43.463,43.3801,43.463,75305.0
2017-04-12 11:00:00,57.65,57.74,57.64,57.67,46787.0,43.463,43.5308,43.4555,43.4781,46787.0
2017-04-12 11:10:00,57.67,57.76,57.66,57.73,66364.0,43.4781,43.5459,43.4705,43.5233,66364.0
2017-04-12 11:20:00,57.74,57.82,57.72,57.79,50043.0,43.5308,43.5912,43.5158,43.5685,50043.0
2017-04-12 11:30:00,57.79,57.82,57.72,57.73,40051.0,43.5685,43.5912,43.5158,43.5233,40051.0
2017-04-12 11:40:00,57.73,57.74,57.66,57.7,60473.0,43.5233,43.5308,43.4705,43.5007,60473.0
2017-04-12 11:50:00,57.7,57.7,57.64,57.66,49318.0,43.5007,43.5007,43.4555,43.4705,49318.0
2017-04-12 12:00:00,57.66,57.67,57.6,57.65,37143.0,43.4705,43.4781,43.4253,43.463,37143.0
2017-04-12 12:10:00,57.65,57.65,57.6,57.62,27777.0,43.463,43.463,43.4253,43.4404,27777.0
2017-04-12 12:20:00,57.62,57.65,57.6,57.6,38968.0,43.4404,43.463,43.4253,43.4253,38968.0
2017-04-12 12:30:00,57.61,57.62,57.55,57.56,41600.0,43.4328,43.4404,43.3876,43.3951,41600.0
2017-04-12 12:40:00,57.56,57.6,57.54,57.55,65447.0,43.3951,43.4253,43.3801,43.3876,65447.0
2017-04-12 12:50:00,57.55,57.55,57.5,57.5,52240.0,43.3876,43.3876,43.3499,43.3499,52240.0
2017-04-12 13:00:00,57.5,57.55,57.5,57.52,106232.0,43.3499,43.3876,43.3499,43.365,106232.0
2017-04-12 13:10:00,57.52,57.54,57.46,57.47,32452.0,43.365,43.3801,43.3198,43.3273,32452.0
2017-04-12 13:20:00,57.47,57.47,57.43,57.47,47015.0,43.3273,43.3273,43.2971,43.3273,47015.0
2017-04-12 13:30:00,57.48,57.54,57.46,57.54,33295.0,43.3348,43.3801,43.3198,43.3801,33295.0
2017-04-12 13:40:00,57.54,57.55,57.48,57.5,29440.0,43.3801,43.3876,43.3348,43.3499,29440.0
2017-04-12 13:50:00,57.5,57.57,57.45,57.57,28182.0,43.3499,43.4027,43.3122,43.4027,28182.0
2017-04-12 14:00:00,57.58,57.59,57.49,57.52,28858.0,43.4102,43.4178,43.3424,43.365,28858.0
2017-04-12 14:10:00,57.52,57.56,57.51,57.51,25895.0,43.365,43.3951,43.3574,43.3574,25895.0
2017-04-12 14:20:00,57.5,57.53,57.49,57.52,18256.0,43.3499,43.3725,43.3424,43.365,18256.0
2017-04-12 14:30:00,57.52,57.55,57.45,57.47,47083.0,43.365,43.3876,43.3122,43.3273,47083.0
2017-04-12 14:40:00,57.46,57.5,57.45,57.47,34826.0,43.3198,43.3499,43.3122,43.3273,34826.0
2017-04-12 14:50:00,57.46,57.49,57.44,57.49,31053.0,43.3198,43.3424,43.3047,43.3424,31053.0
2017-04-12 15:00:00,57.48,57.52,57.48,57.51,41240.0,43.3348,43.365,43.3348,43.3574,41240.0
2017-04-12 15:10:00,57.51,57.58,57.44,57.54,180934.0,43.3574,43.4102,43.3047,43.3801,180934.0
2017-04-12 15:20:00,57.55,57.58,57.53,57.55,121650.0,43.3876,43.4102,43.3725,43.3876,121650.0
2017-04-12 15:30:00,57.56,57.59,57.51,57.54,56336.0,43.3951,43.4178,43.3574,43.3801,56336.0
2017-04-12 15:40:00,57.54,57.57,57.51,57.51,86969.0,43.3801,43.4027,43.3574,43.3574,86969.0
2017-04-12 15:50:00,57.51,57.61,57.51,57.58,203860.0,43.3574,43.4328,43.3574,43.4102,203860.0
2017-04-13 09:30:00,57.53,57.8,57.53,57.63,98795.0,43.3725,43.5761,43.3725,43.4479,98795.0
2017-04-13 09:40:00,57.63,57.7,57.57,57.58,64628.0,43.4479,43.5007,43.4027,43.4102,64628.0
2017-04-13 09:50:00,57.59,57.62,57.5,57.51,31793.0,43.4178,43.4404,43.3499,43.3574,31793.0
2017-04-13 10:00:00,57.51,57.51,57.36,57.38,58151.0,43.3574,43.3574,43.2444,43.2594,58151.0
2017-04-13 10:10:00,57.38,57.44,57.32,57.42,58514.0,43.2594,43.3047,43.2142,43.2896,58514.0
2017-04-13 10:20:00,57.41,57.44,57.33,57.35,36434.0,43.2821,43.3047,43.2217,43.2368,36434.0
2017-04-13 10:30:00,57.35,57.41,57.32,57.35,28299.0,43.2368,43.2821,43.2142,43.2368,28299.0
2017-04-13 10:40:00,57.35,57.5,57.32,57.49,42961.0,43.2368,43.3499,43.2142,43.3424,42961.0
2017-04-13 10:50:00,57.5,57.5,57.37,57.42,47207.0,43.3499,43.3499,43.2519,43.2896,47207.0
2017-04-13 11:00:00,57.41,57.49,57.4,57.48,44314.0,43.2821,43.3424,43.2745,43.3348,44314.0
2017-04-13 11:10:00,57.47,57.51,57.45,57.5,48848.0,43.3273,43.3574,43.3122,43.3499,48848.0
2017-04-13 11:20:00,57.5,57.51,57.44,57.44,41463.0,43.3499,43.3574,43.3047,43.3047,41463.0
2017-04-13 11:30:00,57.44,57.48,57.44,57.47,33967.0,43.3047,43.3348,43.3047,43.3273,33967.0
2017-04-13 11:40:00,57.47,57.51,57.46,57.51,34387.0,43.3273,43.3574,43.3198,43.3574,34387.0
2017-04-13 11:50:00,57.51,57.55,57.49,57.49,31806.0,43.3574,43.3876,43.3424,43.3424,31806.0
2017-04-13 12:00:00,57.49,57.51,57.46,57.51,34119.0,43.3424,43.3574,43.3198,43.3574,34119.0
2017-04-13 12:10:00,57.5,57.52,57.46,57.5,45386.0,43.3499,43.365,43.3198,43.3499,45386.0
2017-04-13 12:20:00,57.5,57.53,57.47,57.52,22111.0,43.3499,43.3725,43.3273,43.365,22111.0
2017-04-13 12:30:00,57.53,57.53,57.45,57.45,24298.0,43.3725,43.3725,43.3122,43.3122,24298.0
2017-04-13 12:40:00,57.46,57.49,57.43,57.45,26421.0,43.3198,43.3424,43.2971,43.3122,26421.0
2017-04-13 12:50:00,57.46,57.5,57.44,57.49,17565.0,43.3198,43.3499,43.3047,43.3424,17565.0
2017-04-13 13:00:00,57.49,57.49,57.42,57.43,21300.0,43.3424,43.3424,43.2896,43.2971,21300.0
2017-04-13 13:10:00,57.43,57.45,57.42,57.44,21941.0,43.2971,43.3122,43.2896,43.3047,21941.0
2017-04-13 13:20:00,57.43,57.44,57.41,57.44,17608.0,43.2971,43.3047,43.2821,43.3047,17608.0
2017-04-13 13:30:00,57.44,57.48,57.43,57.46,26022.0,43.3047,43.3348,43.2971,43.3198,26022.0
2017-04-13 13:40:00,57.46,57.49,57.34,57.34,121632.0,43.3198,43.3424,43.2293,43.2293,121632.0
2017-04-13 13:50:00,57.34,57.37,57.33,57.37,29305.0,43.2293,43.2519,43.2217,43.2519,29305.0
2017-04-13 14:00:00,57.37,57.48,57.34,57.44,47598.0,43.2519,43.3348,43.2293,43.3047,47598.0
2017-04-13 14:10:00,57.44,57.46,57.38,57.39,28139.0,43.3047,43.3198,43.2594,43.267,28139.0
2017-04-13 14:20:00,57.39,57.43,57.37,57.43,26069.0,43.267,43.2971,43.2519,43.2971,26069.0
2017-04-13 14:30:00,57.42,57.44,57.39,57.4,24444.0,43.2896,43.3047,43.267,43.2745,24444.0
2017-04-13 14:40:00,57.4,57.45,57.39,57.44,26032.0,43.2745,43.3122,43.267,43.3047,26032.0
2017-04-13 14:50:00,57.45,57.45,57.38,57.42,29814.0,43.3122,43.3122,43.2594,43.2896,29814.0
2017-04-13 15:00:00,57.42,57.43,57.36,57.36,27889.0,43.2896,43.2971,43.2444,43.2444,27889.0
2017-04-13 15:10:00,57.36,57.36,57.29,57.32,47574.0,43.2444,43.2444,43.1916,43.2142,47574.0
2017-04-13 15:20:00,57.32,57.33,57.25,57.26,42953.0,43.2142,43.2217,43.1614,43.169,42953.0
2017-04-13 15:30:00,57.26,57.31,57.2,57.21,73582.0,43.169,43.2067,43.1237,43.1313,73582.0
2017-04-13 15:40:00,57.21,57.31,57.2,57.31,103165.0,43.1313,43.2067,43.1237,43.2067,103165.0
2017-04-13 15:50:00,57.3,57.3,57.17,57.18,231508.0,43.1991,43.1991,43.1011,43.1087,231508.0
2017-04-17 09:30:00,57.26,57.4,57.2,57.27,80467.0,43.169,43.2745,43.1237,43.1765,80467.0
2017-04-17 09:40:00,57.29,57.35,57.27,57.29,34825.0,43.1916,43.2368,43.1765,43.1916,34825.0
2017-04-17 09:50:00,57.29,57.36,57.27,57.28,73834.0,43.1916,43.2444,43.1765,43.184,73834.0
2017-04-17 10:00:00,57.28,57.42,57.26,57.38,62986.0,43.184,43.2896,43.169,43.2594,62986.0
2017-04-17 10:10:00,57.39,57.5,57.36,57.47,49776.0,43.267,43.3499,43.2444,43.3273,49776.0
2017-04-17 10:20:00,57.47,57.52,57.4,57.51,61671.0,43.3273,43.365,43.2745,43.3574,61671.0
2017-04-17 10:30:00,57.51,57.6,57.49,57.54,62382.0,43.3574,43.4253,43.3424,43.3801,62382.0
2017-04-17 10:40:00,57.55,57.55,57.46,57.54,28077.0,43.3876,43.3876,43.3198,43.3801,28077.0
2017-04-17 10:50:00,57.54,57.64,57.5,57.64,81654.0,43.3801,43.4555,43.3499,43.4555,81654.0
2017-04-17 11:00:00,57.63,57.63,57.55,57.55,25412.0,43.4479,43.4479,43.3876,43.3876,25412.0
2017-04-17 11:10:00,57.55,57.63,57.55,57.57,32202.0,43.3876,43.4479,43.3876,43.4027,32202.0
2017-04-17 11:20:00,57.58,57.66,57.58,57.6,52746.0,43.4102,43.4705,43.4102,43.4253,52746.0
2017-04-17 11:30:00,57.61,57.65,57.59,57.62,41262.0,43.4328,43.463,43.4178,43.4404,41262.0
2017-04-17 11:40:00,57.61,57.62,57.56,57.56,38169.0,43.4328,43.4404,43.3951,43.3951,38169.0
2017-04-17 11:50:00,57.56,57.59,57.49,57.52,63705.0,43.3951,43.4178,43.3424,43.365,63705.0
2017-04-17 12:00:00,57.52,57.58,57.51,57.57,61713.0,43.365,43.4102,43.3574,43.4027,61713.0
2017-04-17 12:10:00,57.58,57.6,57.57,57.58,23479.0,43.4102,43.4253,43.4027,43.4102,23479.0
2017-04-17 12:20:00,57.58,57.64,57.58,57.6,24966.0,43.4102,43.4555,43.4102,43.4253,24966.0
2017-04-17 12:30:00,57.6,57.61,57.55,57.55,20320.0,43.4253,43.4328,43.3876,43.3876,20320.0
2017-04-17 12:40:00,57.55,57.62,57.55,57.61,24206.0,43.3876,43.4404,43.3876,43.4328,24206.0
2017-04-17 12:50:00,57.61,57.65,57.61,57.64,27688.0,43.4328,43.463,43.4328,43.4555,27688.0
2017-04-17 13:00:00,57.64,57.7,57.63,57.65,50294.0,43.4555,43.5007,43.4479,43.463,50294.0
2017-04-17 13:10:00,57.65,57.67,57.6,57.62,24576.0,43.463,43.4781,43.4253,43.4404,24576.0
2017-04-17 13:20:00,57.63,57.67,57.62,57.64,22125.0,43.4479,43.4781,43.4404,43.4555,22125.0
2017-04-17 13:30:00,57.64,57.66,57.63,57.66,36119.0,43.4555,43.4705,43.4479,43.4705,36119.0
2017-04-17 13:40:00,57.67,57.68,57.62,57.65,31628.0,43.4781,43.4856,43.4404,43.463,31628.0
2017-04-17 13:50:00,57.65,57.68,57.63,57.66,35750.0,43.463,43.4856,43.4479,43.4705,35750.0
2017-04-17 14:00:00,57.65,57.72,57.64,57.64,42315.0,43.463,43.5158,43.4555,43.4555,42315.0
2017-04-17 14:10:00,57.64,57.65,57.61,57.61,29016.0,43.4555,43.463,43.4328,43.4328,29016.0
2017-04-17 14:20:00,57.62,57.65,57.6,57.61,32134.0,43.4404,43.463,43.4253,43.4328,32134.0
2017-04-17 14:30:00,57.61,57.62,57.58,57.61,26697.0,43.4328,43.4404,43.4102,43.4328,26697.0
2017-04-17 14:40:00,57.62,57.64,57.6,57.6,31879.0,43.4404,43.4555,43.4253,43.4253,31879.0
2017-04-17 14:50:00,57.61,57.61,57.56,57.59,33396.0,43.4328,43.4328,43.3951,43.4178,33396.0
2017-04-17 15:00:00,57.58,57.61,57.56,57.57,23230.0,43.4102,43.4328,43.3951,43.4027,23230.0
2017-04-17 15:10:00,57.57,57.61,57.54,57.6,47830.0,43.4027,43.4328,43.3801,43.4253,47830.0
2017-04-17 15:20:00,57.6,57.64,57.57,57.62,66345.0,43.4253,43.4555,43.4027,43.4404,66345.0
2017-04-17 15:30:00,57.61,57.62,57.57,57.6,61927.0,43.4328,43.4404,43.4027,43.4253,61927.0
2017-04-17 15:40:00,57.6,57.63,57.57,57.61,81837.0,43.4253,43.4479,43.4027,43.4328,81837.0
2017-04-17 15:50:00,57.61,57.62,57.57,57.6,200438.0,43.4328,43.4404,43.4027,43.4253,200438.0
2017-04-18 09:30:00,57.7,58.04,57.6,58.0,119258.0,43.5007,43.757,43.4253,43.7269,119258.0
2017-04-18 09:40:00,58.0,58.0,57.86,57.92,58246.0,43.7269,43.7269,43.6213,43.6666,58246.0
2017-04-18 09:50:00,57.92,58.13,57.91,58.1,76697.0,43.6666,43.8249,43.659,43.8023,76697.0
2017-04-18 10:00:00,58.09,58.22,58.03,58.21,134097.0,43.7947,43.8927,43.7495,43.8852,134097.0
2017-04-18 10:10:00,58.22,58.28,58.17,58.26,101489.0,43.8927,43.938,43.855,43.9229,101489.0
2017-04-18 10:20:00,58.26,58.26,58.12,58.15,104230.0,43.9229,43.9229,43.8173,43.84,104230.0
2017-04-18 10:30:00,58.15,58.34,58.15,58.33,63618.0,43.84,43.9832,43.84,43.9757,63618.0
2017-04-18 10:40:00,58.33,58.41,58.31,58.34,88660.0,43.9757,44.036,43.9606,43.9832,88660.0
2017-04-18 10:50:00,58.34,58.44,58.33,58.41,70523.0,43.9832,44.0586,43.9757,44.036,70523.0
2017-04-18 11:00:00,58.4,58.6,58.39,58.57,122339.0,44.0284,44.1792,44.0209,44.1566,122339.0
2017-04-18 11:10:00,58.57,58.6,58.45,58.47,111843.0,44.1566,44.1792,44.0661,44.0812,111843.0
2017-04-18 11:20:00,58.47,58.48,58.35,58.4,70530.0,44.0812,44.0887,43.9907,44.0284,70530.0
2017-04-18 11:30:00,58.4,58.43,58.34,58.4,86690.0,44.0284,44.051,43.9832,44.0284,86690.0
2017-04-18 11:40:00,58.4,58.4,58.3,58.33,68341.0,44.0284,44.0284,43.953,43.9757,68341.0
2017-04-18 11:50:00,58.34,58.36,58.29,58.31,75092.0,43.9832,43.9983,43.9455,43.9606,75092.0
2017-04-18 12:00:00,58.31,58.34,58.25,58.34,34376.0,43.9606,43.9832,43.9153,43.9832,34376.0
2017-04-18 12:10:00,58.34,58.34,58.25,58.26,33957.0,43.9832,43.9832,43.9153,43.9229,33957.0
2017-04-18 12:20:00,58.27,58.31,58.24,58.26,23070.0,43.9304,43.9606,43.9078,43.9229,23070.0
2017-04-18 12:30:00,58.25,58.25,58.17,58.19,29212.0,43.9153,43.9153,43.855,43.8701,29212.0
2017-04-18 12:40:00,58.19,58.25,58.12,58.13,58288.0,43.8701,43.9153,43.8173,43.8249,58288.0
2017-04-18 12:50:00,58.13,58.22,58.1,58.18,47092.0,43.8249,43.8927,43.8023,43.8626,47092.0
2017-04-18 13:00:00,58.19,58.22,58.14,58.22,27456.0,43.8701,43.8927,43.8324,43.8927,27456.0
2017-04-18 13:10:00,58.21,58.24,58.19,58.21,28651.0,43.8852,43.9078,43.8701,43.8852,28651.0
2017-04-18 13:20:00,58.22,58.24,58.17,58.21,33441.0,43.8927,43.9078,43.855,43.8852,33441.0
2017-04-18 13:30:00,58.21,58.22,58.12,58.16,37918.0,43.8852,43.8927,43.8173,43.8475,37918.0
2017-04-18 13:40:00,58.15,58.19,58.13,58.16,82434.0,43.84,43.8701,43.8249,43.8475,82434.0
2017-04-18 13:50:00,58.17,58.18,58.13,58.15,35333.0,43.855,43.8626,43.8249,43.84,35333.0
2017-04-18 14:00:00,58.14,58.17,58.11,58.14,39410.0,43.8324,43.855,43.8098,43.8324,39410.0
2017-04-18 14:10:00,58.14,58.18,58.12,58.12,39497.0,43.8324,43.8626,43.8173,43.8173,39497.0
2017-04-18 14:20:00,58.13,58.15,58.1,58.12,34549.0,43.8249,43.84,43.8023,43.8173,34549.0
2017-04-18 14:30:00,58.11,58.16,58.11,58.11,41626.0,43.8098,43.8475,43.8098,43.8098,41626.0
2017-04-18 14:40:00,58.11,58.12,58.06,58.07,53139.0,43.8098,43.8173,43.7721,43.7796,53139.0
2017-04-18 14:50:00,58.08,58.09,58.02,58.02,39668.0,43.7872,43.7947,43.7419,43.7419,39668.0
2017-04-18 15:00:00,58.02,58.1,58.02,58.07,50322.0,43.7419,43.8023,43.7419,43.7796,50322.0
2017-04-18 15:10:00,58.08,58.1,58.01,58.07,49784.0,43.7872,43.8023,43.7344,43.7796,49784.0
2017-04-18 15:20:00,58.08,58.11,58.04,58.09,52304.0,43.7872,43.8098,43.757,43.7947,52304.0
2017-04-18 15:30:00,58.1,58.18,58.07,58.17,151780.0,43.8023,43.8626,43.7796,43.855,151780.0
2017-04-18 15:40:00,58.18,58.21,58.15,58.19,133743.0,43.8626,43.8852,43.84,43.8701,133743.0
2017-04-18 15:50:00,58.18,58.22,58.14,58.16,260859.0,43.8626,43.8927,43.8324,43.8475,260859.0
2017-04-19 09:30:00,58.2,58.41,58.05,58.12,94968.0,43.8776,44.036,43.7646,43.8173,94968.0
2017-04-19 09:40:00,58.11,58.13,57.98,58.03,49304.0,43.8098,43.8249,43.7118,43.7495,49304.0
2017-04-19 09:50:00,58.03,58.05,57.92,57.93,50951.0,43.7495,43.7646,43.6666,43.6741,50951.0
2017-04-19 10:00:00,57.94,57.99,57.92,57.94,46655.0,43.6816,43.7193,43.6666,43.6816,46655.0
2017-04-19 10:10:00,57.93,57.96,57.87,57.87,47215.0,43.6741,43.6967,43.6289,43.6289,47215.0
2017-04-19 10:20:00,57.88,57.92,57.84,57.84,45199.0,43.6364,43.6666,43.6062,43.6062,45199.0
2017-04-19 10:30:00,57.84,57.94,57.84,57.9,52272.0,43.6062,43.6816,43.6062,43.6515,52272.0
2017-04-19 10:40:00,57.9,57.9,57.79,57.8,51683.0,43.6515,43.6515,43.5685,43.5761,51683.0
2017-04-19 10:50:00,57.8,57.82,57.73,57.78,53494.0,43.5761,43.5912,43.5233,43.561,53494.0
2017-04-19 11:00:00,57.77,57.78,57.72,57.74,29324.0,43.5535,43.561,43.5158,43.5308,29324.0
2017-04-19 11:10:00,57.75,57.75,57.69,57.71,31921.0,43.5384,43.5384,43.4932,43.5082,31921.0
2017-04-19 11:20:00,57.72,57.75,57.72,57.72,24858.0,43.5158,43.5384,43.5158,43.5158,24858.0
2017-04-19 11:30:00,57.72,57.79,57.71,57.79,54169.0,43.5158,43.5685,43.5082,43.5685,54169.0
2017-04-19 11:40:00,57.78,57.82,57.77,57.81,44201.0,43.561,43.5912,43.5535,43.5836,44201.0
2017-04-19 11:50:00,57.8,57.91,57.8,57.85,63477.0,43.5761,43.659,43.5761,43.6138,63477.0
2017-04-19 12:00:00,57.85,57.88,57.84,57.86,33239.0,43.6138,43.6364,43.6062,43.6213,33239.0
2017-04-19 12:10:00,57.85,57.89,57.84,57.88,29719.0,43.6138,43.6439,43.6062,43.6364,29719.0
2017-04-19 12:20:00,57.88,57.94,57.87,57.91,47913.0,43.6364,43.6816,43.6289,43.659,47913.0
2017-04-19 12:30:00,57.91,57.98,57.89,57.96,64780.0,43.659,43.7118,43.6439,43.6967,64780.0
2017-04-19 12:40:00,57.96,58.0,57.95,57.97,35802.0,43.6967,43.7269,43.6892,43.7042,35802.0
2017-04-19 12:50:00,57.98,58.02,57.96,57.98,39269.0,43.7118,43.7419,43.6967,43.7118,39269.0
2017-04-19 13:00:00,57.98,58.0,57.92,57.92,44840.0,43.7118,43.7269,43.6666,43.6666,44840.0
2017-04-19 13:10:00,57.91,57.94,57.88,57.94,39564.0,43.659,43.6816,43.6364,43.6816,39564.0
2017-04-19 13:20:00,57.94,57.99,57.92,57.97,20813.0,43.6816,43.7193,43.6666,43.7042,20813.0
2017-04-19 13:30:00,57.96,57.97,57.91,57.92,34424.0,43.6967,43.7042,43.659,43.6666,34424.0
2017-04-19 13:40:00,57.91,57.94,57.91,57.93,28178.0,43.659,43.6816,43.659,43.6741,28178.0
2017-04-19 13:50:00,57.92,57.96,57.89,57.9,27284.0,43.6666,43.6967,43.6439,43.6515,27284.0
2017-04-19 14:00:00,57.9,57.94,57.87,57.88,30212.0,43.6515,43.6816,43.6289,43.6364,30212.0
2017-04-19 14:10:00,57.88,57.94,57.87,57.94,44506.0,43.6364,43.6816,43.6289,43.6816,44506.0
2017-04-19 14:20:00,57.95,58.0,57.93,57.93,31832.0,43.6892,43.7269,43.6741,43.6741,31832.0
2017-04-19 14:30:00,57.93,57.95,57.9,57.91,71763.0,43.6741,43.6892,43.6515,43.659,71763.0
2017-04-19 14:40:00,57.91,57.92,57.88,57.89,58425.0,43.659,43.6666,43.6364,43.6439,58425.0
2017-04-19 14:50:00,57.89,57.91,57.87,57.9,78491.0,43.6439,43.659,43.6289,43.6515,78491.0
2017-04-19 15:00:00,57.89,57.95,57.88,57.95,46235.0,43.6439,43.6892,43.6364,43.6892,46235.0
2017-04-19 15:10:00,57.95,57.96,57.86,57.9,54401.0,43.6892,43.6967,43.6213,43.6515,54401.0
2017-04-19 15:20:00,57.9,57.91,57.83,57.85,38984.0,43.6515,43.659,43.5987,43.6138,38984.0
2017-04-19 15:30:00,57.85,57.87,57.82,57.84,59219.0,43.6138,43.6289,43.5912,43.6062,59219.0
2017-04-19 15:40:00,57.84,57.84,57.77,57.77,74317.0,43.6062,43.6062,43.5535,43.5535,74317.0
2017-04-19 15:50:00,57.77,57.85,57.76,57.84,247921.0,43.5535,43.6138,43.5459,43.6062,247921.0
2017-04-20 09:30:00,57.85,57.89,57.64,57.68,77288.0,43.6138,43.6439,43.4555,43.4856,77288.0
2017-04-20 09:40:00,57.68,57.71,57.55,57.63,64424.0,43.4856,43.5082,43.3876,43.4479,64424.0
2017-04-20 09:50:00,57.63,57.64,57.5,57.57,34501.0,43.4479,43.4555,43.3499,43.4027,34501.0
2017-04-20 10:00:00,57.56,57.62,57.46,57.48,66767.0,43.3951,43.4404,43.3198,43.3348,66767.0
2017-04-20 10:10:00,57.48,57.56,57.47,57.48,65067.0,43.3348,43.3951,43.3273,43.3348,65067.0
2017-04-20 10:20:00,57.49,57.54,57.46,57.52,36741.0,43.3424,43.3801,43.3198,43.365,36741.0
2017-04-20 10:30:00,57.53,57.6,57.52,57.58,56583.0,43.3725,43.4253,43.365,43.4102,56583.0
2017-04-20 10:40:00,57.58,57.61,57.53,57.57,39060.0,43.4102,43.4328,43.3725,43.4027,39060.0
2017-04-20 10:50:00,57.56,57.61,57.52,57.6,54528.0,43.3951,43.4328,43.365,43.4253,54528.0
2017-04-20 11:00:00,57.61,57.65,57.56,57.64,61917.0,43.4328,43.463,43.3951,43.4555,61917.0
2017-04-20 11:10:00,57.64,57.66,57.54,57.58,31978.0,43.4555,43.4705,43.3801,43.4102,31978.0
2017-04-20 11:20:00,57.59,57.63,57.56,57.63,43888.0,43.4178,43.4479,43.3951,43.4479,43888.0
2017-04-20 11:30:00,57.62,57.71,57.62,57.7,27181.0,43.4404,43.5082,43.4404,43.5007,27181.0
2017-04-20 11:40:00,57.7,57.81,57.68,57.79,53040.0,43.5007,43.5836,43.4856,43.5685,53040.0
2017-04-20 11:50:00,57.79,57.85,57.78,57.84,23781.0,43.5685,43.6138,43.561,43.6062,23781.0
2017-04-20 12:00:00,57.85,57.86,57.8,57.83,22738.0,43.6138,43.6213,43.5761,43.5987,22738.0
2017-04-20 12:10:00,57.83,57.84,57.8,57.81,20687.0,43.5987,43.6062,43.5761,43.5836,20687.0
2017-04-20 12:20:00,57.82,57.84,57.8,57.83,31748.0,43.5912,43.6062,43.5761,43.5987,31748.0
2017-04-20 12:30:00,57.83,57.94,57.82,57.93,68485.0,43.5987,43.6816,43.5912,43.6741,68485.0
2017-04-20 12:40:00,57.93,57.99,57.91,57.92,71040.0,43.6741,43.7193,43.659,43.6666,71040.0
2017-04-20 12:50:00,57.92,57.99,57.91,57.94,29672.0,43.6666,43.7193,43.659,43.6816,29672.0
2017-04-20 13:00:00,57.94,57.99,57.94,57.96,28420.0,43.6816,43.7193,43.6816,43.6967,28420.0
2017-04-20 13:10:00,57.96,57.98,57.93,57.94,24925.0,43.6967,43.7118,43.6741,43.6816,24925.0
2017-04-20 13:20:00,57.95,58.02,57.95,58.0,41083.0,43.6892,43.7419,43.6892,43.7269,41083.0
2017-04-20 13:30:00,58.01,58.07,58.0,58.02,51608.0,43.7344,43.7796,43.7269,43.7419,51608.0
2017-04-20 13:40:00,58.02,58.08,58.01,58.08,31502.0,43.7419,43.7872,43.7344,43.7872,31502.0
2017-04-20 13:50:00,58.08,58.11,58.03,58.07,46792.0,43.7872,43.8098,43.7495,43.7796,46792.0
2017-04-20 14:00:00,58.07,58.08,58.03,58.03,20595.0,43.7796,43.7872,43.7495,43.7495,20595.0
2017-04-20 14:10:00,58.04,58.06,58.0,58.0,22132.0,43.757,43.7721,43.7269,43.7269,22132.0
2017-04-20 14:20:00,58.0,58.07,57.99,58.05,30574.0,43.7269,43.7796,43.7193,43.7646,30574.0
2017-04-20 14:30:00,58.05,58.13,58.0,58.1,78819.0,43.7646,43.8249,43.7269,43.8023,78819.0
2017-04-20 14:40:00,58.1,58.12,57.97,58.0,42289.0,43.8023,43.8173,43.7042,43.7269,42289.0
2017-04-20 14:50:00,58.01,58.03,57.97,57.98,20714.0,43.7344,43.7495,43.7042,43.7118,20714.0
2017-04-20 15:00:00,57.98,58.02,57.98,58.02,27883.0,43.7118,43.7419,43.7118,43.7419,27883.0
2017-04-20 15:10:00,58.01,58.04,57.97,57.97,60991.0,43.7344,43.757,43.7042,43.7042,60991.0
2017-04-20 15:20:00,57.97,58.05,57.95,58.02,57641.0,43.7042,43.7646,43.6892,43.7419,57641.0
2017-04-20 15:30:00,58.02,58.03,57.99,58.02,62490.0,43.7419,43.7495,43.7193,43.7419,62490.0
2017-04-20 15:40:00,58.01,58.02,57.95,57.95,65646.0,43.7344,43.7419,43.6892,43.6892,65646.0
2017-04-20 15:50:00,57.95,57.98,57.85,57.87,253944.0,43.6892,43.7118,43.6138,43.6289,253944.0
2017-04-21 09:30:00,57.89,57.93,57.8,57.93,160036.0,43.6439,43.6741,43.5761,43.6741,160036.0
2017-04-21 09:40:00,57.91,57.91,57.82,57.86,27898.0,43.659,43.659,43.5912,43.6213,27898.0
2017-04-21 09:50:00,57.88,58.04,57.87,57.97,52262.0,43.6364,43.757,43.6289,43.7042,52262.0
2017-04-21 10:00:00,57.96,57.97,57.92,57.96,18465.0,43.6967,43.7042,43.6666,43.6967,18465.0
2017-04-21 10:10:00,57.96,58.05,57.94,57.95,48116.0,43.6967,43.7646,43.6816,43.6892,48116.0
2017-04-21 10:20:00,57.94,57.99,57.88,57.91,31809.0,43.6816,43.7193,43.6364,43.659,31809.0
2017-04-21 10:30:00,57.91,57.92,57.84,57.91,34779.0,43.659,43.6666,43.6062,43.659,34779.0
2017-04-21 10:40:00,57.91,57.92,57.82,57.84,25177.0,43.659,43.6666,43.5912,43.6062,25177.0
2017-04-21 10:50:00,57.84,57.87,57.81,57.85,24310.0,43.6062,43.6289,43.5836,43.6138,24310.0
2017-04-21 11:00:00,57.86,57.88,57.84,57.86,23275.0,43.6213,43.6364,43.6062,43.6213,23275.0
2017-04-21 11:10:00,57.87,57.88,57.82,57.82,41450.0,43.6289,43.6364,43.5912,43.5912,41450.0
2017-04-21 11:20:00,57.83,57.92,57.82,57.9,27309.0,43.5987,43.6666,43.5912,43.6515,27309.0
2017-04-21 11:30:00,57.9,57.91,57.85,57.89,23453.0,43.6515,43.659,43.6138,43.6439,23453.0
2017-04-21 11:40:00,57.89,57.91,57.87,57.87,18444.0,43.6439,43.659,43.6289,43.6289,18444.0
2017-04-21 11:50:00,57.88,57.88,57.84,57.85,25604.0,43.6364,43.6364,43.6062,43.6138,25604.0
2017-04-21 12:00:00,57.86,57.86,57.81,57.82,23714.0,43.6213,43.6213,43.5836,43.5912,23714.0
2017-04-21 12:10:00,57.81,57.84,57.77,57.79,24362.0,43.5836,43.6062,43.5535,43.5685,24362.0
2017-04-21 12:20:00,57.8,57.83,57.77,57.77,16145.0,43.5761,43.5987,43.5535,43.5535,16145.0
2017-04-21 12:30:00,57.78,57.8,57.75,57.77,21451.0,43.561,43.5761,43.5384,43.5535,21451.0
2017-04-21 12:40:00,57.77,57.79,57.75,57.76,15981.0,43.5535,43.5685,43.5384,43.5459,15981.0
2017-04-21 12:50:00,57.76,57.77,57.73,57.74,15626.0,43.5459,43.5535,43.5233,43.5308,15626.0
2017-04-21 13:00:00,57.75,57.77,57.72,57.74,12707.0,43.5384,43.5535,43.5158,43.5308,12707.0
2017-04-21 13:10:00,57.73,57.73,57.65,57.66,52619.0,43.5233,43.5233,43.463,43.4705,52619.0
2017-04-21 13:20:00,57.65,57.68,57.63,57.66,18229.0,43.463,43.4856,43.4479,43.4705,18229.0
2017-04-21 13:30:00,57.66,57.69,57.66,57.66,14747.0,43.4705,43.4932,43.4705,43.4705,14747.0
2017-04-21 13:40:00,57.66,57.68,57.63,57.63,22580.0,43.4705,43.4856,43.4479,43.4479,22580.0
2017-04-21 13:50:00,57.64,57.74,57.63,57.72,48679.0,43.4555,43.5308,43.4479,43.5158,48679.0
2017-04-21 14:00:00,57.71,57.72,57.68,57.72,24618.0,43.5082,43.5158,43.4856,43.5158,24618.0
2017-04-21 14:10:00,57.72,57.75,57.72,57.73,50115.0,43.5158,43.5384,43.5158,43.5233,50115.0
2017-04-21 14:20:00,57.73,57.77,57.71,57.72,103579.0,43.5233,43.5535,43.5082,43.5158,103579.0
2017-04-21 14:30:00,57.73,57.78,57.72,57.75,46391.0,43.5233,43.561,43.5158,43.5384,46391.0
2017-04-21 14:40:00,57.74,57.76,57.71,57.75,25272.0,43.5308,43.5459,43.5082,43.5384,25272.0
2017-04-21 14:50:00,57.75,57.78,57.73,57.78,22459.0,43.5384,43.561,43.5233,43.561,22459.0
2017-04-21 15:00:00,57.78,57.78,57.69,57.73,37242.0,43.561,43.561,43.4932,43.5233,37242.0
2017-04-21 15:10:00,57.73,57.74,57.67,57.71,23744.0,43.5233,43.5308,43.4781,43.5082,23744.0
2017-04-21 15:20:00,57.7,57.74,57.69,57.73,36385.0,43.5007,43.5308,43.4932,43.5233,36385.0
2017-04-21 15:30:00,57.73,57.75,57.7,57.73,48063.0,43.5233,43.5384,43.5007,43.5233,48063.0
2017-04-21 15:40:00,57.73,57.78,57.73,57.76,71284.0,43.5233,43.561,43.5233,43.5459,71284.0
2017-04-21 15:50:00,57.76,57.79,57.74,57.75,289123.0,43.5459,43.5685,43.5308,43.5384,289123.0
2017-04-24 09:30:00,58.03,58.25,57.93,57.95,97761.0,43.7495,43.9153,43.6741,43.6892,97761.0
2017-04-24 09:40:00,57.96,58.03,57.89,57.96,42827.0,43.6967,43.7495,43.6439,43.6967,42827.0
2017-04-24 09:50:00,57.96,57.97,57.89,57.94,26792.0,43.6967,43.7042,43.6439,43.6816,26792.0
2017-04-24 10:00:00,57.94,58.11,57.89,58.1,60861.0,43.6816,43.8098,43.6439,43.8023,60861.0
2017-04-24 10:10:00,58.1,58.18,58.05,58.15,45093.0,43.8023,43.8626,43.7646,43.84,45093.0
2017-04-24 10:20:00,58.16,58.2,58.13,58.17,52342.0,43.8475,43.8776,43.8249,43.855,52342.0
2017-04-24 10:30:00,58.18,58.22,58.12,58.16,57561.0,43.8626,43.8927,43.8173,43.8475,57561.0
2017-04-24 10:40:00,58.16,58.16,58.08,58.1,30289.0,43.8475,43.8475,43.7872,43.8023,30289.0
2017-04-24 10:50:00,58.1,58.18,58.07,58.14,39395.0,43.8023,43.8626,43.7796,43.8324,39395.0
2017-04-24 11:00:00,58.13,58.21,58.09,58.18,34160.0,43.8249,43.8852,43.7947,43.8626,34160.0
2017-04-24 11:10:00,58.18,58.18,58.07,58.08,22134.0,43.8626,43.8626,43.7796,43.7872,22134.0
2017-04-24 11:20:00,58.08,58.12,58.06,58.12,13472.0,43.7872,43.8173,43.7721,43.8173,13472.0
2017-04-24 11:30:00,58.11,58.25,58.09,58.23,71764.0,43.8098,43.9153,43.7947,43.9003,71764.0
2017-04-24 11:40:00,58.23,58.24,58.16,58.16,25588.0,43.9003,43.9078,43.8475,43.8475,25588.0
2017-04-24 11:50:00,58.15,58.18,58.1,58.11,29244.0,43.84,43.8626,43.8023,43.8098,29244.0
2017-04-24 12:00:00,58.11,58.12,58.05,58.1,29615.0,43.8098,43.8173,43.7646,43.8023,29615.0
2017-04-24 12:10:00,58.1,58.14,58.09,58.11,31693.0,43.8023,43.8324,43.7947,43.8098,31693.0
2017-04-24 12:20:00,58.12,58.15,58.08,58.14,17036.0,43.8173,43.84,43.7872,43.8324,17036.0
2017-04-24 12:30:00,58.15,58.2,58.13,58.19,16747.0,43.84,43.8776,43.8249,43.8701,16747.0
2017-04-24 12:40:00,58.19,58.19,58.14,58.14,13338.0,43.8701,43.8701,43.8324,43.8324,13338.0
2017-04-24 12:50:00,58.14,58.16,58.11,58.14,19143.0,43.8324,43.8475,43.8098,43.8324,19143.0
2017-04-24 13:00:00,58.14,58.2,58.14,58.16,16637.0,43.8324,43.8776,43.8324,43.8475,16637.0
2017-04-24 13:10:00,58.17,58.22,58.15,58.2,34369.0,43.855,43.8927,43.84,43.8776,34369.0
2017-04-24 13:20:00,58.21,58.21,58.16,58.19,13620.0,43.8852,43.8852,43.8475,43.8701,13620.0
2017-04-24 13:30:00,58.19,58.23,58.18,58.21,30419.0,43.8701,43.9003,43.8626,43.8852,30419.0
2017-04-24 13:40:00,58.2,58.24,58.2,58.22,21126.0,43.8776,43.9078,43.8776,43.8927,21126.0
2017-04-24 13:50:00,58.22,58.25,58.21,58.24,24269.0,43.8927,43.9153,43.8852,43.9078,24269.0
2017-04-24 14:00:00,58.24,58.25,58.14,58.14,43109.0,43.9078,43.9153,43.8324,43.8324,43109.0
2017-04-24 14:10:00,58.14,58.2,58.13,58.19,43174.0,43.8324,43.8776,43.8249,43.8701,43174.0
2017-04-24 14:20:00,58.19,58.21,58.16,58.16,16826.0,43.8701,43.8852,43.8475,43.8475,16826.0
2017-04-24 14:30:00,58.17,58.23,58.17,58.23,31214.0,43.855,43.9003,43.855,43.9003,31214.0
2017-04-24 14:40:00,58.23,58.25,58.21,58.21,42781.0,43.9003,43.9153,43.8852,43.8852,42781.0
2017-04-24 14:50:00,58.22,58.22,58.17,58.19,46563.0,43.8927,43.8927,43.855,43.8701,46563.0
2017-04-24 15:00:00,58.19,58.27,58.19,58.26,63963.0,43.8701,43.9304,43.8701,43.9229,63963.0
2017-04-24 15:10:00,58.26,58.26,58.2,58.21,55877.0,43.9229,43.9229,43.8776,43.8852,55877.0
2017-04-24 15:20:00,58.21,58.23,58.18,58.18,33044.0,43.8852,43.9003,43.8626,43.8626,33044.0
2017-04-24 15:30:00,58.18,58.19,58.15,58.16,39713.0,43.8626,43.8701,43.84,43.8475,39713.0
2017-04-24 15:40:00,58.16,58.2,58.12,58.14,96330.0,43.8475,43.8776,43.8173,43.8324,96330.0
2017-04-24 15:50:00,58.13,58.14,58.07,58.14,201783.0,43.8249,43.8324,43.7796,43.8324,201783.0
2017-04-25 09:30:00,58.17,58.19,58.02,58.1,76610.0,43.855,43.8701,43.7419,43.8023,76610.0
2017-04-25 09:40:00,58.1,58.27,58.1,58.24,86760.0,43.8023,43.9304,43.8023,43.9078,86760.0
2017-04-25 09:50:00,58.23,58.34,58.23,58.25,48342.0,43.9003,43.9832,43.9003,43.9153,48342.0
2017-04-25 10:00:00,58.26,58.33,58.25,58.32,37317.0,43.9229,43.9757,43.9153,43.9681,37317.0
2017-04-25 10:10:00,58.3,58.32,58.19,58.19,34870.0,43.953,43.9681,43.8701,43.8701,34870.0
2017-04-25 10:20:00,58.19,58.21,58.13,58.2,35965.0,43.8701,43.8852,43.8249,43.8776,35965.0
2017-04-25 10:30:00,58.2,58.21,58.14,58.19,44977.0,43.8776,43.8852,43.8324,43.8701,44977.0
2017-04-25 10:40:00,58.19,58.19,58.12,58.13,34260.0,43.8701,43.8701,43.8173,43.8249,34260.0
2017-04-25 10:50:00,58.12,58.13,58.06,58.12,65946.0,43.8173,43.8249,43.7721,43.8173,65946.0
2017-04-25 11:00:00,58.13,58.24,58.12,58.23,115723.0,43.8249,43.9078,43.8173,43.9003,115723.0
2017-04-25 11:10:00,58.23,58.25,58.15,58.2,35318.0,43.9003,43.9153,43.84,43.8776,35318.0
2017-04-25 11:20:00,58.2,58.22,58.17,58.19,33908.0,43.8776,43.8927,43.855,43.8701,33908.0
2017-04-25 11:30:00,58.18,58.25,58.17,58.22,73185.0,43.8626,43.9153,43.855,43.8927,73185.0
2017-04-25 11:40:00,58.22,58.22,58.18,58.2,53502.0,43.8927,43.8927,43.8626,43.8776,53502.0
2017-04-25 11:50:00,58.19,58.22,58.18,58.22,28429.0,43.8701,43.8927,43.8626,43.8927,28429.0
2017-04-25 12:00:00,58.21,58.24,58.2,58.23,44895.0,43.8852,43.9078,43.8776,43.9003,44895.0
2017-04-25 12:10:00,58.23,58.23,58.18,58.21,25091.0,43.9003,43.9003,43.8626,43.8852,25091.0
2017-04-25 12:20:00,58.21,58.25,58.2,58.24,42235.0,43.8852,43.9153,43.8776,43.9078,42235.0
2017-04-25 12:30:00,58.24,58.25,58.19,58.24,34041.0,43.9078,43.9153,43.8701,43.9078,34041.0
2017-04-25 12:40:00,58.24,58.26,58.21,58.26,23258.0,43.9078,43.9229,43.8852,43.9229,23258.0
2017-04-25 12:50:00,58.26,58.29,58.24,58.29,15963.0,43.9229,43.9455,43.9078,43.9455,15963.0
2017-04-25 13:00:00,58.28,58.29,58.23,58.24,32178.0,43.938,43.9455,43.9003,43.9078,32178.0
2017-04-25 13:10:00,58.24,58.25,58.22,58.24,20739.0,43.9078,43.9153,43.8927,43.9078,20739.0
2017-04-25 13:20:00,58.25,58.28,58.21,58.21,25777.0,43.9153,43.938,43.8852,43.8852,25777.0
2017-04-25 13:30:00,58.22,58.23,58.21,58.23,17195.0,43.8927,43.9003,43.8852,43.9003,17195.0
2017-04-25 13:40:00,58.23,58.29,58.22,58.25,70613.0,43.9003,43.9455,43.8927,43.9153,70613.0
2017-04-25 13:50:00,58.25,58.29,58.24,58.27,34447.0,43.9153,43.9455,43.9078,43.9304,34447.0
2017-04-25 14:00:00,58.26,58.28,58.23,58.26,69264.0,43.9229,43.938,43.9003,43.9229,69264.0
2017-04-25 14:10:00,58.26,58.27,58.21,58.26,88684.0,43.9229,43.9304,43.8852,43.9229,88684.0
2017-04-25 14:20:00,58.26,58.27,58.23,58.26,36524.0,43.9229,43.9304,43.9003,43.9229,36524.0
2017-04-25 14:30:00,58.25,58.3,58.25,58.29,29708.0,43.9153,43.953,43.9153,43.9455,29708.0
2017-04-25 14:40:00,58.28,58.28,58.26,58.26,27084.0,43.938,43.938,43.9229,43.9229,27084.0
2017-04-25 14:50:00,58.26,58.28,58.22,58.23,26802.0,43.9229,43.938,43.8927,43.9003,26802.0
2017-04-25 15:00:00,58.23,58.32,58.22,58.3,67676.0,43.9003,43.9681,43.8927,43.953,67676.0
2017-04-25 15:10:00,58.3,58.36,58.28,58.35,79577.0,43.953,43.9983,43.938,43.9907,79577.0
2017-04-25 15:20:00,58.35,58.35,58.26,58.27,46657.0,43.9907,43.9907,43.9229,43.9304,46657.0
2017-04-25 15:30:00,58.28,58.29,58.25,58.26,44456.0,43.938,43.9455,43.9153,43.9229,44456.0
2017-04-25 15:40:00,58.25,58.27,58.24,58.27,60952.0,43.9153,43.9304,43.9078,43.9304,60952.0
2017-04-25 15:50:00,58.26,58.28,58.23,58.24,207927.0,43.9229,43.938,43.9003,43.9078,207927.0
2017-04-26 09:30:00,58.29,58.33,58.11,58.2,95453.0,43.9455,43.9757,43.8098,43.8776,95453.0
2017-04-26 09:40:00,58.2,58.2,58.03,58.03,50426.0,43.8776,43.8776,43.7495,43.7495,50426.0
2017-04-26 09:50:00,58.03,58.04,57.93,57.95,64478.0,43.7495,43.757,43.6741,43.6892,64478.0
2017-04-26 10:00:00,57.95,57.96,57.85,57.86,60563.0,43.6892,43.6967,43.6138,43.6213,60563.0
2017-04-26 10:10:00,57.86,57.87,57.75,57.84,58136.0,43.6213,43.6289,43.5384,43.6062,58136.0
2017-04-26 10:20:00,57.85,57.96,57.8,57.89,94139.0,43.6138,43.6967,43.5761,43.6439,94139.0
2017-04-26 10:30:00,57.89,57.91,57.83,57.86,38769.0,43.6439,43.659,43.5987,43.6213,38769.0
2017-04-26 10:40:00,57.86,57.88,57.81,57.81,44309.0,43.6213,43.6364,43.5836,43.5836,44309.0
2017-04-26 10:50:00,57.82,57.88,57.82,57.88,44562.0,43.5912,43.6364,43.5912,43.6364,44562.0
2017-04-26 11:00:00,57.86,57.92,57.85,57.92,32447.0,43.6213,43.6666,43.6138,43.6666,32447.0
2017-04-26 11:10:00,57.92,58.0,57.92,57.98,35309.0,43.6666,43.7269,43.6666,43.7118,35309.0
2017-04-26 11:20:00,57.99,58.05,57.95,58.05,55522.0,43.7193,43.7646,43.6892,43.7646,55522.0
2017-04-26 11:30:00,58.05,58.06,57.99,58.02,75180.0,43.7646,43.7721,43.7193,43.7419,75180.0
2017-04-26 11:40:00,58.02,58.04,57.9,57.94,66741.0,43.7419,43.757,43.6515,43.6816,66741.0
2017-04-26 11:50:00,57.95,57.98,57.94,57.96,24216.0,43.6892,43.7118,43.6816,43.6967,24216.0
2017-04-26 12:00:00,57.95,58.03,57.94,57.99,43216.0,43.6892,43.7495,43.6816,43.7193,43216.0
2017-04-26 12:10:00,58.0,58.02,57.98,58.0,27288.0,43.7269,43.7419,43.7118,43.7269,27288.0
2017-04-26 12:20:00,58.0,58.01,57.97,57.98,20221.0,43.7269,43.7344,43.7042,43.7118,20221.0
2017-04-26 12:30:00,57.98,57.98,57.94,57.94,16773.0,43.7118,43.7118,43.6816,43.6816,16773.0
2017-04-26 12:40:00,57.95,57.99,57.92,57.93,29464.0,43.6892,43.7193,43.6666,43.6741,29464.0
2017-04-26 12:50:00,57.92,58.01,57.92,58.01,15880.0,43.6666,43.7344,43.6666,43.7344,15880.0
2017-04-26 13:00:00,58.0,58.01,57.97,57.99,19913.0,43.7269,43.7344,43.7042,43.7193,19913.0
2017-04-26 13:10:00,57.99,58.02,57.98,57.98,22831.0,43.7193,43.7419,43.7118,43.7118,22831.0
2017-04-26 13:20:00,57.98,58.0,57.96,57.96,24458.0,43.7118,43.7269,43.6967,43.6967,24458.0
2017-04-26 13:30:00,57.97,57.99,57.95,57.99,24752.0,43.7042,43.7193,43.6892,43.7193,24752.0
2017-04-26 13:40:00,57.98,58.01,57.89,57.93,43364.0,43.7118,43.7344,43.6439,43.6741,43364.0
2017-04-26 13:50:00,57.92,57.96,57.9,57.91,21267.0,43.6666,43.6967,43.6515,43.659,21267.0
2017-04-26 14:00:00,57.91,57.96,57.87,57.95,36478.0,43.659,43.6967,43.6289,43.6892,36478.0
2017-04-26 14:10:00,57.96,57.97,57.92,57.94,74458.0,43.6967,43.7042,43.6666,43.6816,74458.0
2017-04-26 14:20:00,57.93,57.97,57.92,57.93,23883.0,43.6741,43.7042,43.6666,43.6741,23883.0
2017-04-26 14:30:00,57.93,57.98,57.93,57.97,29274.0,43.6741,43.7118,43.6741,43.7042,29274.0
2017-04-26 14:40:00,57.97,58.01,57.94,58.01,50519.0,43.7042,43.7344,43.6816,43.7344,50519.0
2017-04-26 14:50:00,58.01,58.01,57.97,57.98,29746.0,43.7344,43.7344,43.7042,43.7118,29746.0
2017-04-26 15:00:00,57.98,58.12,57.96,58.1,94453.0,43.7118,43.8173,43.6967,43.8023,94453.0
2017-04-26 15:10:00,58.1,58.1,57.98,57.99,48703.0,43.8023,43.8023,43.7118,43.7193,48703.0
2017-04-26 15:20:00,57.99,58.02,57.98,57.98,51573.0,43.7193,43.7419,43.7118,43.7118,51573.0
2017-04-26 15:30:00,57.98,57.99,57.87,57.89,71864.0,43.7118,43.7193,43.6289,43.6439,71864.0
2017-04-26 15:40:00,57.88,57.94,57.85,57.86,77526.0,43.6364,43.6816,43.6138,43.6213,77526.0
2017-04-26 15:50:00,57.86,57.91,57.85,57.89,158458.0,43.6213,43.659,43.6138,43.6439,158458.0
2017-04-27 09:30:00,58.04,58.06,57.81,57.83,53179.0,43.757,43.7721,43.5836,43.5987,53179.0
2017-04-27 09:40:00,57.83,57.86,57.75,57.76,36744.0,43.5987,43.6213,43.5384,43.5459,36744.0
2017-04-27 09:50:00,57.76,57.86,57.75,57.83,56303.0,43.5459,43.6213,43.5384,43.5987,56303.0
2017-04-27 10:00:00,57.83,57.93,57.83,57.83,30587.0,43.5987,43.6741,43.5987,43.5987,30587.0
2017-04-27 10:10:00,57.83,57.87,57.81,57.82,38658.0,43.5987,43.6289,43.5836,43.5912,38658.0
2017-04-27 10:20:00,57.82,57.89,57.79,57.81,30338.0,43.5912,43.6439,43.5685,43.5836,30338.0
2017-04-27 10:30:00,57.81,57.83,57.76,57.78,36535.0,43.5836,43.5987,43.5459,43.561,36535.0
2017-04-27 10:40:00,57.78,57.84,57.77,57.78,49971.0,43.561,43.6062,43.5535,43.561,49971.0
2017-04-27 10:50:00,57.79,57.81,57.71,57.71,31259.0,43.5685,43.5836,43.5082,43.5082,31259.0
2017-04-27 11:00:00,57.7,57.71,57.61,57.63,31122.0,43.5007,43.5082,43.4328,43.4479,31122.0
2017-04-27 11:10:00,57.62,57.64,57.5,57.51,57157.0,43.4404,43.4555,43.3499,43.3574,57157.0
2017-04-27 11:20:00,57.51,57.58,57.5,57.53,110642.0,43.3574,43.4102,43.3499,43.3725,110642.0
2017-04-27 11:30:00,57.53,57.55,57.43,57.44,103191.0,43.3725,43.3876,43.2971,43.3047,103191.0
2017-04-27 11:40:00,57.44,57.46,57.41,57.41,66461.0,43.3047,43.3198,43.2821,43.2821,66461.0
2017-04-27 11:50:00,57.42,57.47,57.38,57.38,51130.0,43.2896,43.3273,43.2594,43.2594,51130.0
2017-04-27 12:00:00,57.39,57.44,57.35,57.42,131027.0,43.267,43.3047,43.2368,43.2896,131027.0
2017-04-27 12:10:00,57.43,57.43,57.4,57.42,38141.0,43.2971,43.2971,43.2745,43.2896,38141.0
2017-04-27 12:20:00,57.42,57.43,57.33,57.36,45713.0,43.2896,43.2971,43.2217,43.2444,45713.0
2017-04-27 12:30:00,57.36,57.44,57.36,57.42,24784.0,43.2444,43.3047,43.2444,43.2896,24784.0
2017-04-27 12:40:00,57.43,57.48,57.43,57.47,44537.0,43.2971,43.3348,43.2971,43.3273,44537.0
2017-04-27 12:50:00,57.46,57.58,57.46,57.58,38519.0,43.3198,43.4102,43.3198,43.4102,38519.0
2017-04-27 13:00:00,57.6,57.61,57.51,57.53,32666.0,43.4253,43.4328,43.3574,43.3725,32666.0
2017-04-27 13:10:00,57.53,57.53,57.48,57.52,36204.0,43.3725,43.3725,43.3348,43.365,36204.0
2017-04-27 13:20:00,57.52,57.52,57.49,57.49,31833.0,43.365,43.365,43.3424,43.3424,31833.0
2017-04-27 13:30:00,57.5,57.51,57.46,57.47,29962.0,43.3499,43.3574,43.3198,43.3273,29962.0
2017-04-27 13:40:00,57.48,57.5,57.45,57.46,41618.0,43.3348,43.3499,43.3122,43.3198,41618.0
2017-04-27 13:50:00,57.47,57.51,57.47,57.48,40879.0,43.3273,43.3574,43.3273,43.3348,40879.0
2017-04-27 14:00:00,57.48,57.53,57.48,57.52,28315.0,43.3348,43.3725,43.3348,43.365,28315.0
2017-04-27 14:10:00,57.52,57.56,57.51,57.52,48639.0,43.365,43.3951,43.3574,43.365,48639.0
2017-04-27 14:20:00,57.53,57.53,57.47,57.47,42557.0,43.3725,43.3725,43.3273,43.3273,42557.0
2017-04-27 14:30:00,57.48,57.52,57.47,57.52,42157.0,43.3348,43.365,43.3273,43.365,42157.0
2017-04-27 14:40:00,57.52,57.57,57.51,57.57,33813.0,43.365,43.4027,43.3574,43.4027,33813.0
2017-04-27 14:50:00,57.56,57.57,57.52,57.53,20798.0,43.3951,43.4027,43.365,43.3725,20798.0
2017-04-27 15:00:00,57.53,57.53,57.45,57.49,47379.0,43.3725,43.3725,43.3122,43.3424,47379.0
2017-04-27 15:10:00,57.48,57.51,57.45,57.46,51187.0,43.3348,43.3574,43.3122,43.3198,51187.0
2017-04-27 15:20:00,57.46,57.47,57.43,57.43,33632.0,43.3198,43.3273,43.2971,43.2971,33632.0
2017-04-27 15:30:00,57.43,57.46,57.38,57.38,59395.0,43.2971,43.3198,43.2594,43.2594,59395.0
2017-04-27 15:40:00,57.38,57.41,57.38,57.4,79740.0,43.2594,43.2821,43.2594,43.2745,79740.0
2017-04-27 15:50:00,57.4,57.41,57.37,57.4,171397.0,43.2745,43.2821,43.2519,43.2745,171397.0
2017-04-28 09:30:00,57.5,57.5,57.16,57.21,100677.0,43.3499,43.3499,43.0936,43.1313,100677.0
2017-04-28 09:40:00,57.2,57.23,57.15,57.16,69762.0,43.1237,43.1464,43.086,43.0936,69762.0
2017-04-28 09:50:00,57.16,57.34,57.14,57.33,88747.0,43.0936,43.2293,43.0785,43.2217,88747.0
2017-04-28 10:00:00,57.32,57.37,57.25,57.35,146454.0,43.2142,43.2519,43.1614,43.2368,146454.0
2017-04-28 10:10:00,57.35,57.49,57.34,57.48,100795.0,43.2368,43.3424,43.2293,43.3348,100795.0
2017-04-28 10:20:00,57.48,57.49,57.29,57.31,62586.0,43.3348,43.3424,43.1916,43.2067,62586.0
2017-04-28 10:30:00,57.31,57.43,57.3,57.41,92975.0,43.2067,43.2971,43.1991,43.2821,92975.0
2017-04-28 10:40:00,57.42,57.46,57.4,57.41,36325.0,43.2896,43.3198,43.2745,43.2821,36325.0
2017-04-28 10:50:00,57.41,57.43,57.38,57.39,42457.0,43.2821,43.2971,43.2594,43.267,42457.0
2017-04-28 11:00:00,57.38,57.4,57.3,57.31,71486.0,43.2594,43.2745,43.1991,43.2067,71486.0
2017-04-28 11:10:00,57.31,57.34,57.28,57.29,42675.0,43.2067,43.2293,43.184,43.1916,42675.0
2017-04-28 11:20:00,57.29,57.35,57.28,57.35,34670.0,43.1916,43.2368,43.184,43.2368,34670.0
2017-04-28 11:30:00,57.34,57.38,57.3,57.37,49059.0,43.2293,43.2594,43.1991,43.2519,49059.0
2017-04-28 11:40:00,57.36,57.46,57.36,57.46,45555.0,43.2444,43.3198,43.2444,43.3198,45555.0
2017-04-28 11:50:00,57.46,57.48,57.43,57.46,58379.0,43.3198,43.3348,43.2971,43.3198,58379.0
2017-04-28 12:00:00,57.46,57.51,57.44,57.44,62369.0,43.3198,43.3574,43.3047,43.3047,62369.0
2017-04-28 12:10:00,57.45,57.48,57.41,57.48,38359.0,43.3122,43.3348,43.2821,43.3348,38359.0
2017-04-28 12:20:00,57.47,57.51,57.47,57.49,25931.0,43.3273,43.3574,43.3273,43.3424,25931.0
2017-04-28 12:30:00,57.48,57.48,57.44,57.45,27006.0,43.3348,43.3348,43.3047,43.3122,27006.0
2017-04-28 12:40:00,57.45,57.48,57.45,57.46,33994.0,43.3122,43.3348,43.3122,43.3198,33994.0
2017-04-28 12:50:00,57.45,57.47,57.44,57.47,36615.0,43.3122,43.3273,43.3047,43.3273,36615.0
2017-04-28 13:00:00,57.46,57.47,57.43,57.44,47450.0,43.3198,43.3273,43.2971,43.3047,47450.0
2017-04-28 13:10:00,57.43,57.43,57.38,57.39,53658.0,43.2971,43.2971,43.2594,43.267,53658.0
2017-04-28 13:20:00,57.39,57.44,57.38,57.43,23594.0,43.267,43.3047,43.2594,43.2971,23594.0
2017-04-28 13:30:00,57.42,57.42,57.37,57.37,41786.0,43.2896,43.2896,43.2519,43.2519,41786.0
2017-04-28 13:40:00,57.37,57.39,57.35,57.36,41624.0,43.2519,43.267,43.2368,43.2444,41624.0
2017-04-28 13:50:00,57.36,57.43,57.35,57.41,44957.0,43.2444,43.2971,43.2368,43.2821,44957.0
2017-04-28 14:00:00,57.41,57.46,57.4,57.41,40807.0,43.2821,43.3198,43.2745,43.2821,40807.0
2017-04-28 14:10:00,57.41,57.44,57.4,57.42,40049.0,43.2821,43.3047,43.2745,43.2896,40049.0
2017-04-28 14:20:00,57.42,57.47,57.41,57.47,54102.0,43.2896,43.3273,43.2821,43.3273,54102.0
2017-04-28 14:30:00,57.47,57.54,57.46,57.52,49976.0,43.3273,43.3801,43.3198,43.365,49976.0
2017-04-28 14:40:00,57.52,57.53,57.5,57.52,44086.0,43.365,43.3725,43.3499,43.365,44086.0
2017-04-28 14:50:00,57.52,57.54,57.5,57.51,56844.0,43.365,43.3801,43.3499,43.3574,56844.0
2017-04-28 15:00:00,57.51,57.51,57.45,57.49,38653.0,43.3574,43.3574,43.3122,43.3424,38653.0
2017-04-28 15:10:00,57.49,57.56,57.48,57.53,58138.0,43.3424,43.3951,43.3348,43.3725,58138.0
2017-04-28 15:20:00,57.53,57.53,57.47,57.5,69214.0,43.3725,43.3725,43.3273,43.3499,69214.0
2017-04-28 15:30:00,57.5,57.53,57.47,57.49,82221.0,43.3499,43.3725,43.3273,43.3424,82221.0
2017-04-28 15:40:00,57.5,57.51,57.44,57.46,117070.0,43.3499,43.3574,43.3047,43.3198,117070.0
2017-04-28 15:50:00,57.46,57.52,57.45,57.5,254703.0,43.3198,43.365,43.3122,43.3499,254703.0
2017-05-01 09:30:00,57.58,57.64,57.39,57.44,107707.0,43.4102,43.4555,43.267,43.3047,107707.0
2017-05-01 09:40:00,57.45,57.47,57.31,57.32,43814.0,43.3122,43.3273,43.2067,43.2142,43814.0
2017-05-01 09:50:00,57.31,57.39,57.31,57.36,45608.0,43.2067,43.267,43.2067,43.2444,45608.0
2017-05-01 10:00:00,57.35,57.36,57.25,57.33,68114.0,43.2368,43.2444,43.1614,43.2217,68114.0
2017-05-01 10:10:00,57.33,57.37,57.28,57.32,44294.0,43.2217,43.2519,43.184,43.2142,44294.0
2017-05-01 10:20:00,57.31,57.32,57.24,57.24,28816.0,43.2067,43.2142,43.1539,43.1539,28816.0
2017-05-01 10:30:00,57.25,57.31,57.21,57.27,30567.0,43.1614,43.2067,43.1313,43.1765,30567.0
2017-05-01 10:40:00,57.28,57.35,57.27,57.35,42540.0,43.184,43.2368,43.1765,43.2368,42540.0
2017-05-01 10:50:00,57.34,57.4,57.3,57.38,34988.0,43.2293,43.2745,43.1991,43.2594,34988.0
2017-05-01 11:00:00,57.38,57.38,57.32,57.34,29111.0,43.2594,43.2594,43.2142,43.2293,29111.0
2017-05-01 11:10:00,57.34,57.34,57.3,57.32,33172.0,43.2293,43.2293,43.1991,43.2142,33172.0
2017-05-01 11:20:00,57.32,57.34,57.27,57.34,27500.0,43.2142,43.2293,43.1765,43.2293,27500.0
2017-05-01 11:30:00,57.34,57.34,57.25,57.26,46275.0,43.2293,43.2293,43.1614,43.169,46275.0
2017-05-01 11:40:00,57.26,57.26,57.22,57.25,30551.0,43.169,43.169,43.1388,43.1614,30551.0
2017-05-01 11:50:00,57.26,57.26,57.18,57.18,93579.0,43.169,43.169,43.1087,43.1087,93579.0
2017-05-01 12:00:00,57.19,57.2,57.1,57.1,141174.0,43.1162,43.1237,43.0483,43.0483,141174.0
2017-05-01 12:10:00,57.11,57.13,57.07,57.08,46229.0,43.0559,43.071,43.0257,43.0333,46229.0
2017-05-01 12:20:00,57.07,57.08,56.99,57.06,111456.0,43.0257,43.0333,42.9654,43.0182,111456.0
2017-05-01 12:30:00,57.06,57.06,57.0,57.01,137755.0,43.0182,43.0182,42.973,42.9805,137755.0
2017-05-01 12:40:00,57.02,57.02,56.98,56.98,38464.0,42.988,42.988,42.9579,42.9579,38464.0
2017-05-01 12:50:00,56.98,57.02,56.94,56.95,43636.0,42.9579,42.988,42.9277,42.9353,43636.0
2017-05-01 13:00:00,56.95,56.98,56.91,56.92,68939.0,42.9353,42.9579,42.9051,42.9126,68939.0
2017-05-01 13:10:00,56.93,56.93,56.87,56.89,38237.0,42.9202,42.9202,42.8749,42.89,38237.0
2017-05-01 13:20:00,56.89,56.93,56.88,56.91,24634.0,42.89,42.9202,42.8825,42.9051,24634.0
2017-05-01 13:30:00,56.92,56.92,56.86,56.87,22372.0,42.9126,42.9126,42.8674,42.8749,22372.0
2017-05-01 13:40:00,56.87,56.89,56.85,56.86,47981.0,42.8749,42.89,42.8599,42.8674,47981.0
2017-05-01 13:50:00,56.86,56.91,56.86,56.88,57717.0,42.8674,42.9051,42.8674,42.8825,57717.0
2017-05-01 14:00:00,56.88,56.92,56.85,56.88,61257.0,42.8825,42.9126,42.8599,42.8825,61257.0
2017-05-01 14:10:00,56.88,56.91,56.85,56.86,42938.0,42.8825,42.9051,42.8599,42.8674,42938.0
2017-05-01 14:20:00,56.86,56.87,56.84,56.85,38752.0,42.8674,42.8749,42.8523,42.8599,38752.0
2017-05-01 14:30:00,56.85,56.88,56.84,56.86,40027.0,42.8599,42.8825,42.8523,42.8674,40027.0
2017-05-01 14:40:00,56.85,56.85,56.8,56.8,52792.0,42.8599,42.8599,42.8222,42.8222,52792.0
2017-05-01 14:50:00,56.81,56.81,56.76,56.78,76498.0,42.8297,42.8297,42.792,42.8071,76498.0
2017-05-01 15:00:00,56.79,56.8,56.75,56.75,75677.0,42.8146,42.8222,42.7845,42.7845,75677.0
2017-05-01 15:10:00,56.76,56.79,56.74,56.78,93679.0,42.792,42.8146,42.7769,42.8071,93679.0
2017-05-01 15:20:00,56.77,56.81,56.75,56.8,47579.0,42.7996,42.8297,42.7845,42.8222,47579.0
2017-05-01 15:30:00,56.8,56.8,56.75,56.76,74314.0,42.8222,42.8222,42.7845,42.792,74314.0
2017-05-01 15:40:00,56.76,56.79,56.74,56.76,103505.0,42.792,42.8146,42.7769,42.792,103505.0
2017-05-01 15:50:00,56.76,56.76,56.59,56.61,273894.0,42.792,42.792,42.6638,42.6789,273894.0
2017-05-02 09:30:00,56.9,56.9,56.54,56.54,164885.0,42.8976,42.8976,42.6262,42.6262,164885.0
2017-05-02 09:40:00,56.56,56.57,56.36,56.43,109709.0,42.6412,42.6488,42.4904,42.5432,109709.0
2017-05-02 09:50:00,56.43,56.44,56.26,56.3,135618.0,42.5432,42.5508,42.4151,42.4452,135618.0
2017-05-02 10:00:00,56.29,56.43,56.28,56.39,170817.0,42.4377,42.5432,42.4301,42.5131,170817.0
2017-05-02 10:10:00,56.4,56.45,56.31,56.41,129852.0,42.5206,42.5583,42.4528,42.5281,129852.0
2017-05-02 10:20:00,56.41,56.41,56.35,56.36,117351.0,42.5281,42.5281,42.4829,42.4904,117351.0
2017-05-02 10:30:00,56.35,56.42,56.34,56.38,110065.0,42.4829,42.5357,42.4754,42.5055,110065.0
2017-05-02 10:40:00,56.37,56.38,56.3,56.31,72041.0,42.498,42.5055,42.4452,42.4528,72041.0
2017-05-02 10:50:00,56.32,56.32,56.23,56.24,74123.0,42.4603,42.4603,42.3924,42.4,74123.0
2017-05-02 11:00:00,56.24,56.25,56.09,56.11,127482.0,42.4,42.4075,42.2869,42.302,127482.0
2017-05-02 11:10:00,56.12,56.15,56.05,56.06,68987.0,42.3095,42.3321,42.2567,42.2643,68987.0
2017-05-02 11:20:00,56.07,56.08,55.97,56.01,92905.0,42.2718,42.2794,42.1964,42.2266,92905.0
2017-05-02 11:30:00,56.02,56.07,56.01,56.03,93206.0,42.2341,42.2718,42.2266,42.2417,93206.0
2017-05-02 11:40:00,56.03,56.09,56.02,56.06,57213.0,42.2417,42.2869,42.2341,42.2643,57213.0
2017-05-02 11:50:00,56.06,56.08,56.04,56.05,38769.0,42.2643,42.2794,42.2492,42.2567,38769.0
2017-05-02 12:00:00,56.05,56.1,56.0,56.01,67908.0,42.2567,42.2944,42.219,42.2266,67908.0
2017-05-02 12:10:00,56.02,56.1,56.01,56.1,50582.0,42.2341,42.2944,42.2266,42.2944,50582.0
2017-05-02 12:20:00,56.1,56.14,56.08,56.09,51959.0,42.2944,42.3246,42.2794,42.2869,51959.0
2017-05-02 12:30:00,56.09,56.1,56.06,56.08,44941.0,42.2869,42.2944,42.2643,42.2794,44941.0
2017-05-02 12:40:00,56.08,56.09,56.04,56.06,30194.0,42.2794,42.2869,42.2492,42.2643,30194.0
2017-05-02 12:50:00,56.06,56.07,56.03,56.03,44530.0,42.2643,42.2718,42.2417,42.2417,44530.0
2017-05-02 13:00:00,56.03,56.04,55.98,56.03,49134.0,42.2417,42.2492,42.204,42.2417,49134.0
2017-05-02 13:10:00,56.03,56.05,55.99,56.04,77632.0,42.2417,42.2567,42.2115,42.2492,77632.0
2017-05-02 13:20:00,56.03,56.05,55.98,55.99,57534.0,42.2417,42.2567,42.204,42.2115,57534.0
2017-05-02 13:30:00,55.99,55.99,55.95,55.96,47696.0,42.2115,42.2115,42.1813,42.1889,47696.0
2017-05-02 13:40:00,55.96,55.98,55.92,55.95,88028.0,42.1889,42.204,42.1587,42.1813,88028.0
2017-05-02 13:50:00,55.95,56.0,55.93,56.0,46887.0,42.1813,42.219,42.1663,42.219,46887.0
2017-05-02 14:00:00,55.98,56.0,55.91,55.91,70573.0,42.204,42.219,42.1512,42.1512,70573.0
2017-05-02 14:10:00,55.92,55.93,55.87,55.88,75431.0,42.1587,42.1663,42.121,42.1286,75431.0
2017-05-02 14:20:00,55.88,55.9,55.83,55.84,78722.0,42.1286,42.1436,42.0909,42.0984,78722.0
2017-05-02 14:30:00,55.84,55.95,55.81,55.9,143354.0,42.0984,42.1813,42.0758,42.1436,143354.0
2017-05-02 14:40:00,55.89,55.9,55.84,55.85,48219.0,42.1361,42.1436,42.0984,42.106,48219.0
2017-05-02 14:50:00,55.85,55.91,55.84,55.84,71384.0,42.106,42.1512,42.0984,42.0984,71384.0
2017-05-02 15:00:00,55.84,55.87,55.8,55.85,88180.0,42.0984,42.121,42.0683,42.106,88180.0
2017-05-02 15:10:00,55.85,55.88,55.82,55.85,84702.0,42.106,42.1286,42.0833,42.106,84702.0
2017-05-02 15:20:00,55.85,55.89,55.83,55.87,156823.0,42.106,42.1361,42.0909,42.121,156823.0
2017-05-02 15:30:00,55.87,55.88,55.84,55.86,137552.0,42.121,42.1286,42.0984,42.1135,137552.0
2017-05-02 15:40:00,55.87,55.92,55.86,55.9,179695.0,42.121,42.1587,42.1135,42.1436,179695.0
2017-05-02 15:50:00,55.91,55.96,55.89,55.9,425505.0,42.1512,42.1889,42.1361,42.1436,425505.0
2017-05-03 09:30:00,55.99,56.24,55.86,55.9,129342.0,42.2115,42.4,42.1135,42.1436,129342.0
2017-05-03 09:40:00,55.9,56.03,55.76,55.81,167871.0,42.1436,42.2417,42.0381,42.0758,167871.0
2017-05-03 09:50:00,55.82,55.95,55.79,55.95,136322.0,42.0833,42.1813,42.0607,42.1813,136322.0
2017-05-03 10:00:00,55.95,55.98,55.84,55.85,91210.0,42.1813,42.204,42.0984,42.106,91210.0
2017-05-03 10:10:00,55.86,55.91,55.79,55.87,68729.0,42.1135,42.1512,42.0607,42.121,68729.0
2017-05-03 10:20:00,55.87,55.96,55.86,55.91,56463.0,42.121,42.1889,42.1135,42.1512,56463.0
2017-05-03 10:30:00,55.9,56.02,55.89,55.91,64006.0,42.1436,42.2341,42.1361,42.1512,64006.0
2017-05-03 10:40:00,55.92,55.94,55.81,55.82,70514.0,42.1587,42.1738,42.0758,42.0833,70514.0
2017-05-03 10:50:00,55.82,55.82,55.67,55.73,104498.0,42.0833,42.0833,41.9702,42.0155,104498.0
2017-05-03 11:00:00,55.74,55.86,55.71,55.84,76632.0,42.023,42.1135,42.0004,42.0984,76632.0
2017-05-03 11:10:00,55.85,55.86,55.79,55.86,68525.0,42.106,42.1135,42.0607,42.1135,68525.0
2017-05-03 11:20:00,55.86,55.93,55.83,55.93,36629.0,42.1135,42.1663,42.0909,42.1663,36629.0
2017-05-03 11:30:00,55.92,55.94,55.88,55.92,38439.0,42.1587,42.1738,42.1286,42.1587,38439.0
2017-05-03 11:40:00,55.93,55.93,55.86,55.87,39621.0,42.1663,42.1663,42.1135,42.121,39621.0
2017-05-03 11:50:00,55.88,55.92,55.86,55.91,58435.0,42.1286,42.1587,42.1135,42.1512,58435.0
2017-05-03 12:00:00,55.91,55.91,55.88,55.88,30381.0,42.1512,42.1512,42.1286,42.1286,30381.0
2017-05-03 12:10:00,55.89,55.98,55.87,55.98,101131.0,42.1361,42.204,42.121,42.204,101131.0
2017-05-03 12:20:00,55.98,55.98,55.94,55.97,24752.0,42.204,42.204,42.1738,42.1964,24752.0
2017-05-03 12:30:00,55.98,56.02,55.93,55.94,68482.0,42.204,42.2341,42.1663,42.1738,68482.0
2017-05-03 12:40:00,55.94,55.96,55.9,55.95,37608.0,42.1738,42.1889,42.1436,42.1813,37608.0
2017-05-03 12:50:00,55.94,55.96,55.93,55.94,31625.0,42.1738,42.1889,42.1663,42.1738,31625.0
2017-05-03 13:00:00,55.93,55.94,55.9,55.92,25010.0,42.1663,42.1738,42.1436,42.1587,25010.0
2017-05-03 13:10:00,55.92,55.94,55.91,55.93,35994.0,42.1587,42.1738,42.1512,42.1663,35994.0
2017-05-03 13:20:00,55.93,55.93,55.88,55.89,38074.0,42.1663,42.1663,42.1286,42.1361,38074.0
2017-05-03 13:30:00,55.89,55.9,55.87,55.89,37295.0,42.1361,42.1436,42.121,42.1361,37295.0
2017-05-03 13:40:00,55.9,55.91,55.85,55.87,43543.0,42.1436,42.1512,42.106,42.121,43543.0
2017-05-03 13:50:00,55.88,56.05,55.88,56.05,46007.0,42.1286,42.2567,42.1286,42.2567,46007.0
2017-05-03 14:00:00,56.05,56.07,55.95,56.0,87086.0,42.2567,42.2718,42.1813,42.219,87086.0
2017-05-03 14:10:00,56.0,56.05,55.9,55.92,57339.0,42.219,42.2567,42.1436,42.1587,57339.0
2017-05-03 14:20:00,55.93,55.97,55.9,55.95,64241.0,42.1663,42.1964,42.1436,42.1813,64241.0
2017-05-03 14:30:00,55.94,55.97,55.93,55.96,47510.0,42.1738,42.1964,42.1663,42.1889,47510.0
2017-05-03 14:40:00,55.96,56.03,55.94,56.03,54963.0,42.1889,42.2417,42.1738,42.2417,54963.0
2017-05-03 14:50:00,56.03,56.07,56.01,56.06,75209.0,42.2417,42.2718,42.2266,42.2643,75209.0
2017-05-03 15:00:00,56.06,56.12,56.03,56.05,78496.0,42.2643,42.3095,42.2417,42.2567,78496.0
2017-05-03 15:10:00,56.05,56.09,56.03,56.08,71143.0,42.2567,42.2869,42.2417,42.2794,71143.0
2017-05-03 15:20:00,56.08,56.11,56.06,56.1,79043.0,42.2794,42.302,42.2643,42.2944,79043.0
2017-05-03 15:30:00,56.1,56.16,56.09,56.12,84622.0,42.2944,42.3397,42.2869,42.3095,84622.0
2017-05-03 15:40:00,56.13,56.18,56.1,56.16,159522.0,42.317,42.3547,42.2944,42.3397,159522.0
2017-05-03 15:50:00,56.15,56.15,56.03,56.06,293836.0,42.3321,42.3321,42.2417,42.2643,293836.0
2017-05-04 09:30:00,56.25,56.3,56.05,56.12,150613.0,42.4075,42.4452,42.2567,42.3095,150613.0
2017-05-04 09:40:00,56.12,56.21,55.97,55.98,86145.0,42.3095,42.3774,42.1964,42.204,86145.0
2017-05-04 09:50:00,55.98,56.22,55.96,56.06,259616.0,42.204,42.3849,42.1889,42.2643,259616.0
2017-05-04 10:00:00,56.05,56.76,56.02,56.72,788604.0,42.2567,42.792,42.2341,42.7619,788604.0
2017-05-04 10:10:00,56.71,56.98,56.59,56.95,394022.0,42.7543,42.9579,42.6638,42.9353,394022.0
2017-05-04 10:20:00,56.95,58.04,56.9,58.04,671808.0,42.9353,43.757,42.8976,43.757,671808.0
2017-05-04 10:30:00,58.0,59.23,57.99,58.67,2073051.0,43.7269,44.6542,43.7193,44.232,2073051.0
2017-05-04 10:40:00,58.69,59.8,58.69,59.44,1215720.0,44.2471,45.0839,44.2471,44.8125,1215720.0
2017-05-04 10:50:00,59.43,60.21,57.73,58.22,4070519.0,44.805,45.393,43.5233,43.8927,4070519.0
2017-05-04 11:00:00,58.22,58.86,58.1,58.26,1025932.0,43.8927,44.3752,43.8023,43.9229,1025932.0
2017-05-04 11:10:00,58.27,58.35,57.75,57.88,913757.0,43.9304,43.9907,43.5384,43.6364,913757.0
2017-05-04 11:20:00,57.88,58.18,57.73,57.76,387433.0,43.6364,43.8626,43.5233,43.5459,387433.0
2017-05-04 11:30:00,57.76,58.0,57.6,57.73,336503.0,43.5459,43.7269,43.4253,43.5233,336503.0
2017-05-04 11:40:00,57.73,58.0,57.64,57.83,191949.0,43.5233,43.7269,43.4555,43.5987,191949.0
2017-05-04 11:50:00,57.84,57.84,57.46,57.47,437393.0,43.6062,43.6062,43.3198,43.3273,437393.0
2017-05-04 12:00:00,57.47,57.5,57.22,57.22,421945.0,43.3273,43.3499,43.1388,43.1388,421945.0
2017-05-04 12:10:00,57.23,57.26,56.87,56.93,323672.0,43.1464,43.169,42.8749,42.9202,323672.0
2017-05-04 12:20:00,56.93,56.97,56.79,56.83,153564.0,42.9202,42.9503,42.8146,42.8448,153564.0
2017-05-04 12:30:00,56.84,57.09,56.79,56.96,175022.0,42.8523,43.0408,42.8146,42.9428,175022.0
2017-05-04 12:40:00,56.97,57.08,56.92,57.07,209296.0,42.9503,43.0333,42.9126,43.0257,209296.0
2017-05-04 12:50:00,57.08,57.34,57.0,57.25,204247.0,43.0333,43.2293,42.973,43.1614,204247.0
2017-05-04 13:00:00,57.25,57.25,56.93,56.96,162792.0,43.1614,43.1614,42.9202,42.9428,162792.0
2017-05-04 13:10:00,56.97,57.04,56.93,56.96,141635.0,42.9503,43.0031,42.9202,42.9428,141635.0
2017-05-04 13:20:00,56.96,57.09,56.93,57.05,159028.0,42.9428,43.0408,42.9202,43.0106,159028.0
2017-05-04 13:30:00,57.05,57.07,56.94,57.02,84126.0,43.0106,43.0257,42.9277,42.988,84126.0
2017-05-04 13:40:00,57.01,57.02,56.87,56.93,138710.0,42.9805,42.988,42.8749,42.9202,138710.0
2017-05-04 13:50:00,56.92,56.92,56.76,56.85,130710.0,42.9126,42.9126,42.792,42.8599,130710.0
2017-05-04 14:00:00,56.86,56.93,56.79,56.82,103310.0,42.8674,42.9202,42.8146,42.8372,103310.0
2017-05-04 14:10:00,56.82,56.84,56.74,56.76,56617.0,42.8372,42.8523,42.7769,42.792,56617.0
2017-05-04 14:20:00,56.75,56.85,56.69,56.85,86524.0,42.7845,42.8599,42.7392,42.8599,86524.0
2017-05-04 14:30:00,56.85,56.91,56.79,56.9,138411.0,42.8599,42.9051,42.8146,42.8976,138411.0
2017-05-04 14:40:00,56.9,56.97,56.86,56.9,67766.0,42.8976,42.9503,42.8674,42.8976,67766.0
2017-05-04 14:50:00,56.91,56.95,56.78,56.85,84212.0,42.9051,42.9353,42.8071,42.8599,84212.0
2017-05-04 15:00:00,56.85,56.93,56.81,56.87,119124.0,42.8599,42.9202,42.8297,42.8749,119124.0
2017-05-04 15:10:00,56.87,57.14,56.84,57.09,170374.0,42.8749,43.0785,42.8523,43.0408,170374.0
2017-05-04 15:20:00,57.09,57.1,57.0,57.07,108426.0,43.0408,43.0483,42.973,43.0257,108426.0
2017-05-04 15:30:00,57.07,57.22,57.05,57.2,922218.0,43.0257,43.1388,43.0106,43.1237,922218.0
2017-05-04 15:40:00,57.19,57.19,57.06,57.1,178174.0,43.1162,43.1162,43.0182,43.0483,178174.0
2017-05-04 15:50:00,57.1,57.16,57.04,57.05,1054471.0,43.0483,43.0936,43.0031,43.0106,1054471.0
2017-05-05 09:30:00,57.33,57.45,57.07,57.07,130376.0,43.2217,43.3122,43.0257,43.0257,130376.0
2017-05-05 09:40:00,57.08,57.27,57.08,57.21,102705.0,43.0333,43.1765,43.0333,43.1313,102705.0
2017-05-05 09:50:00,57.22,57.24,57.17,57.22,71648.0,43.1388,43.1539,43.1011,43.1388,71648.0
2017-05-05 10:00:00,57.22,57.23,57.13,57.23,67129.0,43.1388,43.1464,43.071,43.1464,67129.0
2017-05-05 10:10:00,57.22,57.24,57.17,57.19,63314.0,43.1388,43.1539,43.1011,43.1162,63314.0
2017-05-05 10:20:00,57.19,57.25,57.18,57.19,57452.0,43.1162,43.1614,43.1087,43.1162,57452.0
2017-05-05 10:30:00,57.2,57.23,57.06,57.09,78655.0,43.1237,43.1464,43.0182,43.0408,78655.0
2017-05-05 10:40:00,57.09,57.16,57.06,57.06,59001.0,43.0408,43.0936,43.0182,43.0182,59001.0
2017-05-05 10:50:00,57.06,57.14,57.06,57.13,101475.0,43.0182,43.0785,43.0182,43.071,101475.0
2017-05-05 11:00:00,57.14,57.17,57.08,57.08,59942.0,43.0785,43.1011,43.0333,43.0333,59942.0
2017-05-05 11:10:00,57.08,57.2,57.07,57.19,120124.0,43.0333,43.1237,43.0257,43.1162,120124.0
2017-05-05 11:20:00,57.19,57.21,57.09,57.09,108784.0,43.1162,43.1313,43.0408,43.0408,108784.0
2017-05-05 11:30:00,57.1,57.13,57.07,57.11,64812.0,43.0483,43.071,43.0257,43.0559,64812.0
2017-05-05 11:40:00,57.12,57.16,57.08,57.13,53604.0,43.0634,43.0936,43.0333,43.071,53604.0
2017-05-05 11:50:00,57.13,57.17,57.1,57.16,72771.0,43.071,43.1011,43.0483,43.0936,72771.0
2017-05-05 12:00:00,57.17,57.17,57.12,57.13,52911.0,43.1011,43.1011,43.0634,43.071,52911.0
2017-05-05 12:10:00,57.14,57.15,57.11,57.13,41413.0,43.0785,43.086,43.0559,43.071,41413.0
2017-05-05 12:20:00,57.12,57.16,57.1,57.15,51948.0,43.0634,43.0936,43.0483,43.086,51948.0
2017-05-05 12:30:00,57.14,57.18,57.09,57.17,36470.0,43.0785,43.1087,43.0408,43.1011,36470.0
2017-05-05 12:40:00,57.18,57.19,57.13,57.15,27968.0,43.1087,43.1162,43.071,43.086,27968.0
2017-05-05 12:50:00,57.14,57.16,57.13,57.15,25832.0,43.0785,43.0936,43.071,43.086,25832.0
2017-05-05 13:00:00,57.16,57.17,57.1,57.13,37000.0,43.0936,43.1011,43.0483,43.071,37000.0
2017-05-05 13:10:00,57.13,57.14,57.06,57.08,95183.0,43.071,43.0785,43.0182,43.0333,95183.0
2017-05-05 13:20:00,57.08,57.09,57.07,57.09,33452.0,43.0333,43.0408,43.0257,43.0408,33452.0
2017-05-05 13:30:00,57.09,57.11,57.08,57.11,37139.0,43.0408,43.0559,43.0333,43.0559,37139.0
2017-05-05 13:40:00,57.11,57.22,57.09,57.22,42936.0,43.0559,43.1388,43.0408,43.1388,42936.0
2017-05-05 13:50:00,57.22,57.22,57.18,57.2,50041.0,43.1388,43.1388,43.1087,43.1237,50041.0
2017-05-05 14:00:00,57.21,57.24,57.18,57.19,44799.0,43.1313,43.1539,43.1087,43.1162,44799.0
2017-05-05 14:10:00,57.19,57.19,57.13,57.18,50518.0,43.1162,43.1162,43.071,43.1087,50518.0
2017-05-05 14:20:00,57.18,57.2,57.16,57.17,53064.0,43.1087,43.1237,43.0936,43.1011,53064.0
2017-05-05 14:30:00,57.17,57.21,57.16,57.21,39044.0,43.1011,43.1313,43.0936,43.1313,39044.0
2017-05-05 14:40:00,57.2,57.31,57.18,57.31,69080.0,43.1237,43.2067,43.1087,43.2067,69080.0
2017-05-05 14:50:00,57.31,57.31,57.21,57.23,84322.0,43.2067,43.2067,43.1313,43.1464,84322.0
2017-05-05 15:00:00,57.23,57.31,57.18,57.23,87664.0,43.1464,43.2067,43.1087,43.1464,87664.0
2017-05-05 15:10:00,57.24,57.28,57.21,57.24,55917.0,43.1539,43.184,43.1313,43.1539,55917.0
2017-05-05 15:20:00,57.25,57.27,57.23,57.25,74315.0,43.1614,43.1765,43.1464,43.1614,74315.0
2017-05-05 15:30:00,57.25,57.31,57.25,57.31,86965.0,43.1614,43.2067,43.1614,43.2067,86965.0
2017-05-05 15:40:00,57.3,57.36,57.26,57.33,169171.0,43.1991,43.2444,43.169,43.2217,169171.0
2017-05-05 15:50:00,57.33,57.41,57.31,57.36,347480.0,43.2217,43.2821,43.2067,43.2444,347480.0
2017-05-08 09:30:00,57.35,57.38,57.13,57.19,96252.0,43.2368,43.2594,43.071,43.1162,96252.0
2017-05-08 09:40:00,57.16,57.22,57.1,57.12,94970.0,43.0936,43.1388,43.0483,43.0634,94970.0
2017-05-08 09:50:00,57.12,57.2,57.09,57.19,68997.0,43.0634,43.1237,43.0408,43.1162,68997.0
2017-05-08 10:00:00,57.19,57.5,57.19,57.49,170296.0,43.1162,43.3499,43.1162,43.3424,170296.0
2017-05-08 10:10:00,57.49,57.56,57.46,57.56,73564.0,43.3424,43.3951,43.3198,43.3951,73564.0
2017-05-08 10:20:00,57.57,57.57,57.42,57.46,72696.0,43.4027,43.4027,43.2896,43.3198,72696.0
2017-05-08 10:30:00,57.46,57.49,57.37,57.39,72145.0,43.3198,43.3424,43.2519,43.267,72145.0
2017-05-08 10:40:00,57.39,57.47,57.39,57.43,56408.0,43.267,43.3273,43.267,43.2971,56408.0
2017-05-08 10:50:00,57.43,57.48,57.38,57.4,52882.0,43.2971,43.3348,43.2594,43.2745,52882.0
2017-05-08 11:00:00,57.41,57.44,57.38,57.39,65487.0,43.2821,43.3047,43.2594,43.267,65487.0
2017-05-08 11:10:00,57.38,57.39,57.34,57.36,42920.0,43.2594,43.267,43.2293,43.2444,42920.0
2017-05-08 11:20:00,57.36,57.39,57.32,57.38,43380.0,43.2444,43.267,43.2142,43.2594,43380.0
2017-05-08 11:30:00,57.39,57.57,57.38,57.56,57157.0,43.267,43.4027,43.2594,43.3951,57157.0
2017-05-08 11:40:00,57.57,57.74,57.53,57.72,68944.0,43.4027,43.5308,43.3725,43.5158,68944.0
2017-05-08 11:50:00,57.72,57.74,57.55,57.66,76183.0,43.5158,43.5308,43.3876,43.4705,76183.0
2017-05-08 12:00:00,57.65,57.65,57.53,57.53,48868.0,43.463,43.463,43.3725,43.3725,48868.0
2017-05-08 12:10:00,57.52,57.56,57.49,57.5,40917.0,43.365,43.3951,43.3424,43.3499,40917.0
2017-05-08 12:20:00,57.5,57.54,57.49,57.54,24611.0,43.3499,43.3801,43.3424,43.3801,24611.0
2017-05-08 12:30:00,57.53,57.55,57.49,57.53,37718.0,43.3725,43.3876,43.3424,43.3725,37718.0
2017-05-08 12:40:00,57.52,57.57,57.49,57.55,31698.0,43.365,43.4027,43.3424,43.3876,31698.0
2017-05-08 12:50:00,57.56,57.56,57.52,57.53,35332.0,43.3951,43.3951,43.365,43.3725,35332.0
2017-05-08 13:00:00,57.53,57.56,57.52,57.56,28623.0,43.3725,43.3951,43.365,43.3951,28623.0
2017-05-08 13:10:00,57.55,57.66,57.55,57.62,65265.0,43.3876,43.4705,43.3876,43.4404,65265.0
2017-05-08 13:20:00,57.62,57.64,57.6,57.62,33354.0,43.4404,43.4555,43.4253,43.4404,33354.0
2017-05-08 13:30:00,57.62,57.62,57.59,57.61,44892.0,43.4404,43.4404,43.4178,43.4328,44892.0
2017-05-08 13:40:00,57.6,57.61,57.49,57.5,38632.0,43.4253,43.4328,43.3424,43.3499,38632.0
2017-05-08 13:50:00,57.5,57.56,57.5,57.54,33972.0,43.3499,43.3951,43.3499,43.3801,33972.0
2017-05-08 14:00:00,57.54,57.55,57.48,57.49,49716.0,43.3801,43.3876,43.3348,43.3424,49716.0
2017-05-08 14:10:00,57.48,57.5,57.41,57.43,47613.0,43.3348,43.3499,43.2821,43.2971,47613.0
2017-05-08 14:20:00,57.43,57.45,57.41,57.41,39904.0,43.2971,43.3122,43.2821,43.2821,39904.0
2017-05-08 14:30:00,57.42,57.45,57.4,57.44,32837.0,43.2896,43.3122,43.2745,43.3047,32837.0
2017-05-08 14:40:00,57.44,57.45,57.4,57.41,32909.0,43.3047,43.3122,43.2745,43.2821,32909.0
2017-05-08 14:50:00,57.42,57.42,57.36,57.37,32284.0,43.2896,43.2896,43.2444,43.2519,32284.0
2017-05-08 15:00:00,57.38,57.41,57.32,57.33,63339.0,43.2594,43.2821,43.2142,43.2217,63339.0
2017-05-08 15:10:00,57.34,57.38,57.33,57.36,44652.0,43.2293,43.2594,43.2217,43.2444,44652.0
2017-05-08 15:20:00,57.35,57.38,57.32,57.38,47715.0,43.2368,43.2594,43.2142,43.2594,47715.0
2017-05-08 15:30:00,57.38,57.4,57.29,57.31,100421.0,43.2594,43.2745,43.1916,43.2067,100421.0
2017-05-08 15:40:00,57.3,57.32,57.26,57.32,129406.0,43.1991,43.2142,43.169,43.2142,129406.0
2017-05-08 15:50:00,57.31,57.4,57.31,57.39,177448.0,43.2067,43.2745,43.2067,43.267,177448.0
2017-05-09 09:30:00,57.4,57.49,57.26,57.27,93804.0,43.2745,43.3424,43.169,43.1765,93804.0
2017-05-09 09:40:00,57.27,57.35,57.16,57.19,108978.0,43.1765,43.2368,43.0936,43.1162,108978.0
2017-05-09 09:50:00,57.19,57.26,57.15,57.23,75659.0,43.1162,43.169,43.086,43.1464,75659.0
2017-05-09 10:00:00,57.22,57.24,57.0,57.01,83846.0,43.1388,43.1539,42.973,42.9805,83846.0
2017-05-09 10:10:00,57.01,57.02,56.94,56.94,144521.0,42.9805,42.988,42.9277,42.9277,144521.0
2017-05-09 10:20:00,56.95,57.01,56.91,57.0,79833.0,42.9353,42.9805,42.9051,42.973,79833.0
2017-05-09 10:30:00,56.99,57.01,56.87,56.91,66194.0,42.9654,42.9805,42.8749,42.9051,66194.0
2017-05-09 10:40:00,56.91,56.95,56.84,56.86,99990.0,42.9051,42.9353,42.8523,42.8674,99990.0
2017-05-09 10:50:00,56.86,56.88,56.74,56.82,131347.0,42.8674,42.8825,42.7769,42.8372,131347.0
2017-05-09 11:00:00,56.82,56.83,56.75,56.81,74740.0,42.8372,42.8448,42.7845,42.8297,74740.0
2017-05-09 11:10:00,56.81,56.81,56.73,56.75,57566.0,42.8297,42.8297,42.7694,42.7845,57566.0
2017-05-09 11:20:00,56.75,56.78,56.7,56.73,80012.0,42.7845,42.8071,42.7468,42.7694,80012.0
2017-05-09 11:30:00,56.73,56.78,56.7,56.73,81225.0,42.7694,42.8071,42.7468,42.7694,81225.0
2017-05-09 11:40:00,56.74,56.76,56.73,56.76,38958.0,42.7769,42.792,42.7694,42.792,38958.0
2017-05-09 11:50:00,56.76,56.79,56.75,56.77,62583.0,42.792,42.8146,42.7845,42.7996,62583.0
2017-05-09 12:00:00,56.77,56.78,56.71,56.71,33349.0,42.7996,42.8071,42.7543,42.7543,33349.0
2017-05-09 12:10:00,56.72,56.74,56.67,56.7,49281.0,42.7619,42.7769,42.7242,42.7468,49281.0
2017-05-09 12:20:00,56.7,56.7,56.57,56.62,57025.0,42.7468,42.7468,42.6488,42.6865,57025.0
2017-05-09 12:30:00,56.61,56.63,56.55,56.59,47660.0,42.6789,42.694,42.6337,42.6638,47660.0
2017-05-09 12:40:00,56.59,56.66,56.58,56.66,63089.0,42.6638,42.7166,42.6563,42.7166,63089.0
2017-05-09 12:50:00,56.66,56.68,56.59,56.59,55950.0,42.7166,42.7317,42.6638,42.6638,55950.0
2017-05-09 13:00:00,56.6,56.61,56.56,56.57,45447.0,42.6714,42.6789,42.6412,42.6488,45447.0
2017-05-09 13:10:00,56.57,56.58,56.55,56.57,29383.0,42.6488,42.6563,42.6337,42.6488,29383.0
2017-05-09 13:20:00,56.57,56.57,56.51,56.53,56374.0,42.6488,42.6488,42.6035,42.6186,56374.0
2017-05-09 13:30:00,56.53,56.55,56.49,56.51,46976.0,42.6186,42.6337,42.5885,42.6035,46976.0
2017-05-09 13:40:00,56.51,56.53,56.5,56.53,66288.0,42.6035,42.6186,42.596,42.6186,66288.0
2017-05-09 13:50:00,56.52,56.53,56.45,56.46,87679.0,42.6111,42.6186,42.5583,42.5658,87679.0
2017-05-09 14:00:00,56.46,56.46,56.41,56.42,141331.0,42.5658,42.5658,42.5281,42.5357,141331.0
2017-05-09 14:10:00,56.42,56.42,56.27,56.29,122710.0,42.5357,42.5357,42.4226,42.4377,122710.0
2017-05-09 14:20:00,56.29,56.29,56.21,56.23,115421.0,42.4377,42.4377,42.3774,42.3924,115421.0
2017-05-09 14:30:00,56.23,56.24,56.21,56.22,107421.0,42.3924,42.4,42.3774,42.3849,107421.0
2017-05-09 14:40:00,56.21,56.22,56.16,56.16,93864.0,42.3774,42.3849,42.3397,42.3397,93864.0
2017-05-09 14:50:00,56.17,56.2,56.13,56.2,115436.0,42.3472,42.3698,42.317,42.3698,115436.0
2017-05-09 15:00:00,56.19,56.2,56.13,56.15,179036.0,42.3623,42.3698,42.317,42.3321,179036.0
2017-05-09 15:10:00,56.15,56.2,56.14,56.2,146696.0,42.3321,42.3698,42.3246,42.3698,146696.0
2017-05-09 15:20:00,56.2,56.32,56.19,56.29,108011.0,42.3698,42.4603,42.3623,42.4377,108011.0
2017-05-09 15:30:00,56.28,56.31,56.26,56.31,107786.0,42.4301,42.4528,42.4151,42.4528,107786.0
2017-05-09 15:40:00,56.31,56.31,56.24,56.3,135171.0,42.4528,42.4528,42.4,42.4452,135171.0
2017-05-09 15:50:00,56.3,56.39,56.3,56.37,231965.0,42.4452,42.5131,42.4452,42.498,231965.0
2017-05-10 09:30:00,56.37,56.49,56.21,56.34,101014.0,42.498,42.5885,42.3774,42.4754,101014.0
2017-05-10 09:40:00,56.35,56.38,56.22,56.32,67955.0,42.4829,42.5055,42.3849,42.4603,67955.0
2017-05-10 09:50:00,56.32,56.45,56.3,56.4,65036.0,42.4603,42.5583,42.4452,42.5206,65036.0
2017-05-10 10:00:00,56.39,56.44,56.36,56.38,79531.0,42.5131,42.5508,42.4904,42.5055,79531.0
2017-05-10 10:10:00,56.39,56.44,56.3,56.42,68404.0,42.5131,42.5508,42.4452,42.5357,68404.0
2017-05-10 10:20:00,56.43,56.54,56.41,56.54,76365.0,42.5432,42.6262,42.5281,42.6262,76365.0
2017-05-10 10:30:00,56.54,56.55,56.41,56.41,52763.0,42.6262,42.6337,42.5281,42.5281,52763.0
2017-05-10 10:40:00,56.41,56.42,56.34,56.4,49810.0,42.5281,42.5357,42.4754,42.5206,49810.0
2017-05-10 10:50:00,56.39,56.39,56.31,56.33,67811.0,42.5131,42.5131,42.4528,42.4678,67811.0
2017-05-10 11:00:00,56.33,56.41,56.32,56.4,36134.0,42.4678,42.5281,42.4603,42.5206,36134.0
2017-05-10 11:10:00,56.39,56.44,56.39,56.42,45601.0,42.5131,42.5508,42.5131,42.5357,45601.0
2017-05-10 11:20:00,56.42,56.44,56.36,56.38,48068.0,42.5357,42.5508,42.4904,42.5055,48068.0
2017-05-10 11:30:00,56.39,56.46,56.37,56.46,31819.0,42.5131,42.5658,42.498,42.5658,31819.0
2017-05-10 11:40:00,56.45,56.49,56.42,56.47,60010.0,42.5583,42.5885,42.5357,42.5734,60010.0
2017-05-10 11:50:00,56.49,56.49,56.43,56.45,59816.0,42.5885,42.5885,42.5432,42.5583,59816.0
2017-05-10 12:00:00,56.45,56.46,56.4,56.42,37260.0,42.5583,42.5658,42.5206,42.5357,37260.0
2017-05-10 12:10:00,56.42,56.45,56.41,56.42,30286.0,42.5357,42.5583,42.5281,42.5357,30286.0
2017-05-10 12:20:00,56.43,56.48,56.42,56.45,52493.0,42.5432,42.5809,42.5357,42.5583,52493.0
2017-05-10 12:30:00,56.45,56.47,56.41,56.42,27219.0,42.5583,42.5734,42.5281,42.5357,27219.0
2017-05-10 12:40:00,56.41,56.42,56.37,56.39,26159.0,42.5281,42.5357,42.498,42.5131,26159.0
2017-05-10 12:50:00,56.38,56.42,56.37,56.37,24359.0,42.5055,42.5357,42.498,42.498,24359.0
2017-05-10 13:00:00,56.36,56.38,56.31,56.32,38577.0,42.4904,42.5055,42.4528,42.4603,38577.0
2017-05-10 13:10:00,56.31,56.33,56.28,56.31,44247.0,42.4528,42.4678,42.4301,42.4528,44247.0
2017-05-10 13:20:00,56.32,56.34,56.3,56.34,34196.0,42.4603,42.4754,42.4452,42.4754,34196.0
2017-05-10 13:30:00,56.33,56.33,56.24,56.25,41140.0,42.4678,42.4678,42.4,42.4075,41140.0
2017-05-10 13:40:00,56.24,56.32,56.24,56.32,42013.0,42.4,42.4603,42.4,42.4603,42013.0
2017-05-10 13:50:00,56.31,56.38,56.3,56.37,52045.0,42.4528,42.5055,42.4452,42.498,52045.0
2017-05-10 14:00:00,56.36,56.37,56.33,56.34,31100.0,42.4904,42.498,42.4678,42.4754,31100.0
2017-05-10 14:10:00,56.34,56.4,56.33,56.34,44335.0,42.4754,42.5206,42.4678,42.4754,44335.0
2017-05-10 14:20:00,56.34,56.38,56.33,56.38,31748.0,42.4754,42.5055,42.4678,42.5055,31748.0
2017-05-10 14:30:00,56.37,56.43,56.37,56.4,71488.0,42.498,42.5432,42.498,42.5206,71488.0
2017-05-10 14:40:00,56.4,56.41,56.35,56.36,152720.0,42.5206,42.5281,42.4829,42.4904,152720.0
2017-05-10 14:50:00,56.36,56.4,56.34,56.34,42671.0,42.4904,42.5206,42.4754,42.4754,42671.0
2017-05-10 15:00:00,56.34,56.36,56.32,56.35,54826.0,42.4754,42.4904,42.4603,42.4829,54826.0
2017-05-10 15:10:00,56.34,56.42,56.34,56.41,50325.0,42.4754,42.5357,42.4754,42.5281,50325.0
2017-05-10 15:20:00,56.4,56.41,56.37,56.4,63583.0,42.5206,42.5281,42.498,42.5206,63583.0
2017-05-10 15:30:00,56.4,56.46,56.39,56.44,76307.0,42.5206,42.5658,42.5131,42.5508,76307.0
2017-05-10 15:40:00,56.43,56.44,56.41,56.42,83198.0,42.5432,42.5508,42.5281,42.5357,83198.0
2017-05-10 15:50:00,56.43,56.43,56.33,56.35,421983.0,42.5432,42.5432,42.4678,42.4829,421983.0
2017-05-11 09:30:00,56.4,56.44,55.95,55.96,274296.0,42.5206,42.5508,42.1813,42.1889,274296.0
2017-05-11 09:40:00,55.96,56.08,55.96,56.04,98880.0,42.1889,42.2794,42.1889,42.2492,98880.0
2017-05-11 09:50:00,56.04,56.21,56.02,56.21,79479.0,42.2492,42.3774,42.2341,42.3774,79479.0
2017-05-11 10:00:00,56.2,56.23,56.13,56.14,120611.0,42.3698,42.3924,42.317,42.3246,120611.0
2017-05-11 10:10:00,56.13,56.14,55.98,56.0,48144.0,42.317,42.3246,42.204,42.219,48144.0
2017-05-11 10:20:00,56.01,56.01,55.88,55.93,89869.0,42.2266,42.2266,42.1286,42.1663,89869.0
2017-05-11 10:30:00,55.92,56.07,55.92,56.07,33677.0,42.1587,42.2718,42.1587,42.2718,33677.0
2017-05-11 10:40:00,56.07,56.1,56.01,56.01,32274.0,42.2718,42.2944,42.2266,42.2266,32274.0
2017-05-11 10:50:00,56.01,56.13,55.96,56.13,105584.0,42.2266,42.317,42.1889,42.317,105584.0
2017-05-11 11:00:00,56.14,56.15,56.06,56.1,67470.0,42.3246,42.3321,42.2643,42.2944,67470.0
2017-05-11 11:10:00,56.09,56.13,56.05,56.11,30294.0,42.2869,42.317,42.2567,42.302,30294.0
2017-05-11 11:20:00,56.12,56.16,56.1,56.1,46835.0,42.3095,42.3397,42.2944,42.2944,46835.0
2017-05-11 11:30:00,56.1,56.11,56.04,56.06,31837.0,42.2944,42.302,42.2492,42.2643,31837.0
2017-05-11 11:40:00,56.06,56.07,56.02,56.02,16607.0,42.2643,42.2718,42.2341,42.2341,16607.0
2017-05-11 11:50:00,56.03,56.03,55.99,55.99,25376.0,42.2417,42.2417,42.2115,42.2115,25376.0
2017-05-11 12:00:00,55.99,56.03,55.98,56.02,39846.0,42.2115,42.2417,42.204,42.2341,39846.0
2017-05-11 12:10:00,56.02,56.07,56.01,56.05,27640.0,42.2341,42.2718,42.2266,42.2567,27640.0
2017-05-11 12:20:00,56.05,56.06,56.04,56.05,31766.0,42.2567,42.2643,42.2492,42.2567,31766.0
2017-05-11 12:30:00,56.05,56.08,56.04,56.08,50396.0,42.2567,42.2794,42.2492,42.2794,50396.0
2017-05-11 12:40:00,56.08,56.11,56.06,56.06,28461.0,42.2794,42.302,42.2643,42.2643,28461.0
2017-05-11 12:50:00,56.07,56.07,56.05,56.07,21706.0,42.2718,42.2718,42.2567,42.2718,21706.0
2017-05-11 13:00:00,56.06,56.07,56.03,56.07,30718.0,42.2643,42.2718,42.2417,42.2718,30718.0
2017-05-11 13:10:00,56.07,56.07,56.04,56.04,114059.0,42.2718,42.2718,42.2492,42.2492,114059.0
2017-05-11 13:20:00,56.05,56.05,55.97,55.98,73767.0,42.2567,42.2567,42.1964,42.204,73767.0
2017-05-11 13:30:00,55.98,55.99,55.95,55.96,45188.0,42.204,42.2115,42.1813,42.1889,45188.0
2017-05-11 13:40:00,55.96,56.03,55.95,56.0,33872.0,42.1889,42.2417,42.1813,42.219,33872.0
2017-05-11 13:50:00,55.99,56.0,55.99,56.0,25384.0,42.2115,42.219,42.2115,42.219,25384.0
2017-05-11 14:00:00,56.0,56.01,55.96,55.98,43997.0,42.219,42.2266,42.1889,42.204,43997.0
2017-05-11 14:10:00,55.98,56.11,55.97,56.11,51999.0,42.204,42.302,42.1964,42.302,51999.0
2017-05-11 14:20:00,56.1,56.11,56.06,56.07,52202.0,42.2944,42.302,42.2643,42.2718,52202.0
2017-05-11 14:30:00,56.08,56.08,56.05,56.07,53170.0,42.2794,42.2794,42.2567,42.2718,53170.0
2017-05-11 14:40:00,56.07,56.12,56.06,56.12,42045.0,42.2718,42.3095,42.2643,42.3095,42045.0
2017-05-11 14:50:00,56.13,56.13,56.1,56.11,27744.0,42.317,42.317,42.2944,42.302,27744.0
2017-05-11 15:00:00,56.11,56.15,56.1,56.14,40728.0,42.302,42.3321,42.2944,42.3246,40728.0
2017-05-11 15:10:00,56.13,56.19,56.12,56.18,44155.0,42.317,42.3623,42.3095,42.3547,44155.0
2017-05-11 15:20:00,56.18,56.2,56.16,56.19,57849.0,42.3547,42.3698,42.3397,42.3623,57849.0
2017-05-11 15:30:00,56.2,56.23,56.19,56.21,88271.0,42.3698,42.3924,42.3623,42.3774,88271.0
2017-05-11 15:40:00,56.21,56.23,56.19,56.21,166078.0,42.3774,42.3924,42.3623,42.3774,166078.0
2017-05-11 15:50:00,56.21,56.26,56.17,56.25,421651.0,42.3774,42.4151,42.3472,42.4075,421651.0
2017-05-12 09:30:00,56.16,56.26,56.13,56.16,83225.0,42.3397,42.4151,42.317,42.3397,83225.0
2017-05-12 09:40:00,56.16,56.22,56.1,56.2,66015.0,42.3397,42.3849,42.2944,42.3698,66015.0
2017-05-12 09:50:00,56.21,56.25,56.13,56.13,52104.0,42.3774,42.4075,42.317,42.317,52104.0
2017-05-12 10:00:00,56.12,56.26,56.08,56.2,31774.0,42.3095,42.4151,42.2794,42.3698,31774.0
2017-05-12 10:10:00,56.2,56.27,56.18,56.2,30719.0,42.3698,42.4226,42.3547,42.3698,30719.0
2017-05-12 10:20:00,56.21,56.22,56.14,56.22,69412.0,42.3774,42.3849,42.3246,42.3849,69412.0
2017-05-12 10:30:00,56.22,56.22,56.13,56.16,76036.0,42.3849,42.3849,42.317,42.3397,76036.0
2017-05-12 10:40:00,56.17,56.2,56.16,56.2,35068.0,42.3472,42.3698,42.3397,42.3698,35068.0
2017-05-12 10:50:00,56.2,56.24,56.15,56.24,46332.0,42.3698,42.4,42.3321,42.4,46332.0
2017-05-12 11:00:00,56.24,56.27,56.22,56.25,28259.0,42.4,42.4226,42.3849,42.4075,28259.0
2017-05-12 11:10:00,56.25,56.31,56.25,56.3,38386.0,42.4075,42.4528,42.4075,42.4452,38386.0
2017-05-12 11:20:00,56.29,56.31,56.25,56.28,36410.0,42.4377,42.4528,42.4075,42.4301,36410.0
2017-05-12 11:30:00,56.28,56.31,56.26,56.28,25338.0,42.4301,42.4528,42.4151,42.4301,25338.0
2017-05-12 11:40:00,56.28,56.31,56.25,56.29,42368.0,42.4301,42.4528,42.4075,42.4377,42368.0
2017-05-12 11:50:00,56.29,56.32,56.23,56.27,48086.0,42.4377,42.4603,42.3924,42.4226,48086.0
2017-05-12 12:00:00,56.27,56.28,56.2,56.25,71608.0,42.4226,42.4301,42.3698,42.4075,71608.0
2017-05-12 12:10:00,56.25,56.26,56.23,56.23,20891.0,42.4075,42.4151,42.3924,42.3924,20891.0
2017-05-12 12:20:00,56.24,56.24,56.21,56.22,15093.0,42.4,42.4,42.3774,42.3849,15093.0
2017-05-12 12:30:00,56.23,56.25,56.22,56.23,20422.0,42.3924,42.4075,42.3849,42.3924,20422.0
2017-05-12 12:40:00,56.23,56.23,56.19,56.21,26088.0,42.3924,42.3924,42.3623,42.3774,26088.0
2017-05-12 12:50:00,56.21,56.21,56.17,56.18,20679.0,42.3774,42.3774,42.3472,42.3547,20679.0
2017-05-12 13:00:00,56.17,56.19,56.16,56.18,21122.0,42.3472,42.3623,42.3397,42.3547,21122.0
2017-05-12 13:10:00,56.17,56.18,56.16,56.17,18895.0,42.3472,42.3547,42.3397,42.3472,18895.0
2017-05-12 13:20:00,56.17,56.2,56.16,56.18,19274.0,42.3472,42.3698,42.3397,42.3547,19274.0
2017-05-12 13:30:00,56.18,56.19,56.15,56.15,14835.0,42.3547,42.3623,42.3321,42.3321,14835.0
2017-05-12 13:40:00,56.15,56.18,56.13,56.18,25305.0,42.3321,42.3547,42.317,42.3547,25305.0
2017-05-12 13:50:00,56.18,56.19,56.16,56.18,17389.0,42.3547,42.3623,42.3397,42.3547,17389.0
2017-05-12 14:00:00,56.18,56.18,56.11,56.15,32995.0,42.3547,42.3547,42.302,42.3321,32995.0
2017-05-12 14:10:00,56.14,56.17,56.13,56.16,25348.0,42.3246,42.3472,42.317,42.3397,25348.0
2017-05-12 14:20:00,56.17,56.19,56.16,56.19,24060.0,42.3472,42.3623,42.3397,42.3623,24060.0
2017-05-12 14:30:00,56.19,56.23,56.18,56.23,55656.0,42.3623,42.3924,42.3547,42.3924,55656.0
2017-05-12 14:40:00,56.23,56.3,56.22,56.27,34245.0,42.3924,42.4452,42.3849,42.4226,34245.0
2017-05-12 14:50:00,56.27,56.28,56.22,56.22,28858.0,42.4226,42.4301,42.3849,42.3849,28858.0
2017-05-12 15:00:00,56.23,56.24,56.18,56.19,29722.0,42.3924,42.4,42.3547,42.3623,29722.0
2017-05-12 15:10:00,56.19,56.25,56.18,56.24,53716.0,42.3623,42.4075,42.3547,42.4,53716.0
2017-05-12 15:20:00,56.23,56.28,56.2,56.2,78376.0,42.3924,42.4301,42.3698,42.3698,78376.0
2017-05-12 15:30:00,56.21,56.25,56.19,56.24,69706.0,42.3774,42.4075,42.3623,42.4,69706.0
2017-05-12 15:40:00,56.25,56.29,56.2,56.26,129927.0,42.4075,42.4377,42.3698,42.4151,129927.0
2017-05-12 15:50:00,56.26,56.26,56.19,56.23,131904.0,42.4151,42.4151,42.3623,42.3924,131904.0
2017-05-15 09:30:00,56.32,56.34,56.18,56.28,110886.0,42.4603,42.4754,42.3547,42.4301,110886.0
2017-05-15 09:40:00,56.29,56.33,56.24,56.33,56989.0,42.4377,42.4678,42.4,42.4678,56989.0
2017-05-15 09:50:00,56.34,56.37,56.29,56.3,42593.0,42.4754,42.498,42.4377,42.4452,42593.0
2017-05-15 10:00:00,56.31,56.44,56.28,56.44,56762.0,42.4528,42.5508,42.4301,42.5508,56762.0
2017-05-15 10:10:00,56.45,56.52,56.44,56.49,60301.0,42.5583,42.6111,42.5508,42.5885,60301.0
2017-05-15 10:20:00,56.5,56.51,56.45,56.48,50503.0,42.596,42.6035,42.5583,42.5809,50503.0
2017-05-15 10:30:00,56.48,56.53,56.48,56.52,53967.0,42.5809,42.6186,42.5809,42.6111,53967.0
2017-05-15 10:40:00,56.52,56.56,56.51,56.54,52712.0,42.6111,42.6412,42.6035,42.6262,52712.0
2017-05-15 10:50:00,56.54,56.59,56.52,56.57,65347.0,42.6262,42.6638,42.6111,42.6488,65347.0
2017-05-15 11:00:00,56.56,56.57,56.51,56.51,38920.0,42.6412,42.6488,42.6035,42.6035,38920.0
2017-05-15 11:10:00,56.52,56.53,56.5,56.51,34204.0,42.6111,42.6186,42.596,42.6035,34204.0
2017-05-15 11:20:00,56.51,56.52,56.44,56.45,48220.0,42.6035,42.6111,42.5508,42.5583,48220.0
2017-05-15 11:30:00,56.45,56.48,56.43,56.46,26569.0,42.5583,42.5809,42.5432,42.5658,26569.0
2017-05-15 11:40:00,56.46,56.46,56.36,56.39,39515.0,42.5658,42.5658,42.4904,42.5131,39515.0
2017-05-15 11:50:00,56.38,56.41,56.37,56.38,26997.0,42.5055,42.5281,42.498,42.5055,26997.0
2017-05-15 12:00:00,56.38,56.39,56.33,56.37,35445.0,42.5055,42.5131,42.4678,42.498,35445.0
2017-05-15 12:10:00,56.38,56.39,56.34,56.38,41155.0,42.5055,42.5131,42.4754,42.5055,41155.0
2017-05-15 12:20:00,56.38,56.41,56.37,56.4,27710.0,42.5055,42.5281,42.498,42.5206,27710.0
2017-05-15 12:30:00,56.4,56.41,56.39,56.4,15656.0,42.5206,42.5281,42.5131,42.5206,15656.0
2017-05-15 12:40:00,56.4,56.41,56.38,56.4,24690.0,42.5206,42.5281,42.5055,42.5206,24690.0
2017-05-15 12:50:00,56.41,56.42,56.4,56.41,20199.0,42.5281,42.5357,42.5206,42.5281,20199.0
2017-05-15 13:00:00,56.41,56.42,56.39,56.41,21830.0,42.5281,42.5357,42.5131,42.5281,21830.0
2017-05-15 13:10:00,56.41,56.43,56.4,56.41,20627.0,42.5281,42.5432,42.5206,42.5281,20627.0
2017-05-15 13:20:00,56.41,56.45,56.41,56.45,22659.0,42.5281,42.5583,42.5281,42.5583,22659.0
2017-05-15 13:30:00,56.45,56.48,56.42,56.43,32657.0,42.5583,42.5809,42.5357,42.5432,32657.0
2017-05-15 13:40:00,56.42,56.43,56.4,56.41,20324.0,42.5357,42.5432,42.5206,42.5281,20324.0
2017-05-15 13:50:00,56.42,56.45,56.4,56.42,35087.0,42.5357,42.5583,42.5206,42.5357,35087.0
2017-05-15 14:00:00,56.42,56.45,56.4,56.45,39790.0,42.5357,42.5583,42.5206,42.5583,39790.0
2017-05-15 14:10:00,56.45,56.45,56.43,56.43,48601.0,42.5583,42.5583,42.5432,42.5432,48601.0
2017-05-15 14:20:00,56.44,56.44,56.34,56.34,30693.0,42.5508,42.5508,42.4754,42.4754,30693.0
2017-05-15 14:30:00,56.33,56.36,56.32,56.34,31824.0,42.4678,42.4904,42.4603,42.4754,31824.0
2017-05-15 14:40:00,56.34,56.37,56.33,56.36,36020.0,42.4754,42.498,42.4678,42.4904,36020.0
2017-05-15 14:50:00,56.36,56.37,56.34,56.34,19656.0,42.4904,42.498,42.4754,42.4754,19656.0
2017-05-15 15:00:00,56.35,56.35,56.31,56.32,30222.0,42.4829,42.4829,42.4528,42.4603,30222.0
2017-05-15 15:10:00,56.31,56.32,56.26,56.29,73790.0,42.4528,42.4603,42.4151,42.4377,73790.0
2017-05-15 15:20:00,56.28,56.34,56.28,56.34,59250.0,42.4301,42.4754,42.4301,42.4754,59250.0
2017-05-15 15:30:00,56.34,56.34,56.27,56.3,58530.0,42.4754,42.4754,42.4226,42.4452,58530.0
2017-05-15 15:40:00,56.3,56.38,56.28,56.38,86631.0,42.4452,42.5055,42.4301,42.5055,86631.0
2017-05-15 15:50:00,56.38,56.38,56.35,56.35,160064.0,42.5055,42.5055,42.4829,42.4829,160064.0
2017-05-16 09:30:00,56.44,56.45,56.27,56.35,63062.0,42.5508,42.5583,42.4226,42.4829,63062.0
2017-05-16 09:40:00,56.35,56.39,56.31,56.34,38731.0,42.4829,42.5131,42.4528,42.4754,38731.0
2017-05-16 09:50:00,56.33,56.33,56.25,56.25,49189.0,42.4678,42.4678,42.4075,42.4075,49189.0
2017-05-16 10:00:00,56.26,56.26,56.17,56.18,36521.0,42.4151,42.4151,42.3472,42.3547,36521.0
2017-05-16 10:10:00,56.18,56.19,56.13,56.15,48167.0,42.3547,42.3623,42.317,42.3321,48167.0
2017-05-16 10:20:00,56.16,56.16,56.12,56.16,46049.0,42.3397,42.3397,42.3095,42.3397,46049.0
2017-05-16 10:30:00,56.15,56.16,56.11,56.15,31127.0,42.3321,42.3397,42.302,42.3321,31127.0
2017-05-16 10:40:00,56.15,56.16,56.11,56.13,70334.0,42.3321,42.3397,42.302,42.317,70334.0
2017-05-16 10:50:00,56.13,56.14,56.11,56.13,17930.0,42.317,42.3246,42.302,42.317,17930.0
2017-05-16 11:00:00,56.14,56.21,56.13,56.19,40131.0,42.3246,42.3774,42.317,42.3623,40131.0
2017-05-16 11:10:00,56.19,56.23,56.16,56.23,28833.0,42.3623,42.3924,42.3397,42.3924,28833.0
2017-05-16 11:20:00,56.23,56.23,56.18,56.18,31265.0,42.3924,42.3924,42.3547,42.3547,31265.0
2017-05-16 11:30:00,56.19,56.19,56.1,56.11,31320.0,42.3623,42.3623,42.2944,42.302,31320.0
2017-05-16 11:40:00,56.11,56.12,56.06,56.08,37790.0,42.302,42.3095,42.2643,42.2794,37790.0
2017-05-16 11:50:00,56.09,56.13,56.07,56.08,47484.0,42.2869,42.317,42.2718,42.2794,47484.0
2017-05-16 12:00:00,56.08,56.09,56.06,56.08,17318.0,42.2794,42.2869,42.2643,42.2794,17318.0
2017-05-16 12:10:00,56.08,56.13,56.07,56.11,32664.0,42.2794,42.317,42.2718,42.302,32664.0
2017-05-16 12:20:00,56.11,56.18,56.1,56.18,66905.0,42.302,42.3547,42.2944,42.3547,66905.0
2017-05-16 12:30:00,56.17,56.21,56.16,56.2,34795.0,42.3472,42.3774,42.3397,42.3698,34795.0
2017-05-16 12:40:00,56.2,56.21,56.18,56.18,16690.0,42.3698,42.3774,42.3547,42.3547,16690.0
2017-05-16 12:50:00,56.18,56.19,56.17,56.17,21674.0,42.3547,42.3623,42.3472,42.3472,21674.0
2017-05-16 13:00:00,56.17,56.19,56.17,56.17,24002.0,42.3472,42.3623,42.3472,42.3472,24002.0
2017-05-16 13:10:00,56.17,56.19,56.17,56.18,23957.0,42.3472,42.3623,42.3472,42.3547,23957.0
2017-05-16 13:20:00,56.17,56.19,56.17,56.17,16124.0,42.3472,42.3623,42.3472,42.3472,16124.0
2017-05-16 13:30:00,56.18,56.19,56.17,56.17,30336.0,42.3547,42.3623,42.3472,42.3472,30336.0
2017-05-16 13:40:00,56.17,56.19,56.17,56.18,13077.0,42.3472,42.3623,42.3472,42.3547,13077.0
2017-05-16 13:50:00,56.18,56.18,56.17,56.17,35191.0,42.3547,42.3547,42.3472,42.3472,35191.0
2017-05-16 14:00:00,56.17,56.18,56.14,56.15,81746.0,42.3472,42.3547,42.3246,42.3321,81746.0
2017-05-16 14:10:00,56.15,56.16,56.14,56.15,37228.0,42.3321,42.3397,42.3246,42.3321,37228.0
2017-05-16 14:20:00,56.15,56.16,56.05,56.06,62335.0,42.3321,42.3397,42.2567,42.2643,62335.0
2017-05-16 14:30:00,56.05,56.09,56.03,56.05,49087.0,42.2567,42.2869,42.2417,42.2567,49087.0
2017-05-16 14:40:00,56.06,56.11,56.04,56.1,49972.0,42.2643,42.302,42.2492,42.2944,49972.0
2017-05-16 14:50:00,56.1,56.12,56.07,56.1,51699.0,42.2944,42.3095,42.2718,42.2944,51699.0
2017-05-16 15:00:00,56.09,56.1,56.07,56.1,57434.0,42.2869,42.2944,42.2718,42.2944,57434.0
2017-05-16 15:10:00,56.1,56.1,56.06,56.07,34151.0,42.2944,42.2944,42.2643,42.2718,34151.0
2017-05-16 15:20:00,56.08,56.11,56.07,56.1,74391.0,42.2794,42.302,42.2718,42.2944,74391.0
2017-05-16 15:30:00,56.1,56.11,56.05,56.08,88855.0,42.2944,42.302,42.2567,42.2794,88855.0
2017-05-16 15:40:00,56.08,56.09,56.06,56.09,71289.0,42.2794,42.2869,42.2643,42.2869,71289.0
2017-05-16 15:50:00,56.09,56.1,56.07,56.09,165352.0,42.2869,42.2944,42.2718,42.2869,165352.0
2017-05-17 09:30:00,55.7,56.11,55.57,56.02,206543.0,41.9929,42.302,41.8949,42.2341,206543.0
2017-05-17 09:40:00,56.02,56.07,55.9,55.91,75691.0,42.2341,42.2718,42.1436,42.1512,75691.0
2017-05-17 09:50:00,55.92,55.93,55.76,55.82,134708.0,42.1587,42.1663,42.0381,42.0833,134708.0
2017-05-17 10:00:00,55.81,55.9,55.77,55.86,37130.0,42.0758,42.1436,42.0456,42.1135,37130.0
2017-05-17 10:10:00,55.85,55.87,55.78,55.79,39562.0,42.106,42.121,42.0532,42.0607,39562.0
2017-05-17 10:20:00,55.79,55.82,55.77,55.82,33176.0,42.0607,42.0833,42.0456,42.0833,33176.0
2017-05-17 10:30:00,55.83,55.85,55.79,55.84,40283.0,42.0909,42.106,42.0607,42.0984,40283.0
2017-05-17 10:40:00,55.84,55.94,55.83,55.92,58287.0,42.0984,42.1738,42.0909,42.1587,58287.0
2017-05-17 10:50:00,55.9,55.91,55.81,55.86,71594.0,42.1436,42.1512,42.0758,42.1135,71594.0
2017-05-17 11:00:00,55.86,56.01,55.85,56.0,87426.0,42.1135,42.2266,42.106,42.219,87426.0
2017-05-17 11:10:00,56.0,56.0,55.92,55.95,49096.0,42.219,42.219,42.1587,42.1813,49096.0
2017-05-17 11:20:00,55.94,55.95,55.91,55.93,26999.0,42.1738,42.1813,42.1512,42.1663,26999.0
2017-05-17 11:30:00,55.94,56.01,55.92,56.0,66347.0,42.1738,42.2266,42.1587,42.219,66347.0
2017-05-17 11:40:00,56.0,56.09,55.99,56.05,36231.0,42.219,42.2869,42.2115,42.2567,36231.0
2017-05-17 11:50:00,56.05,56.05,55.99,56.02,27044.0,42.2567,42.2567,42.2115,42.2341,27044.0
2017-05-17 12:00:00,56.01,56.12,56.0,56.12,36579.0,42.2266,42.3095,42.219,42.3095,36579.0
2017-05-17 12:10:00,56.12,56.15,56.1,56.12,22815.0,42.3095,42.3321,42.2944,42.3095,22815.0
2017-05-17 12:20:00,56.12,56.14,56.09,56.13,112454.0,42.3095,42.3246,42.2869,42.317,112454.0
2017-05-17 12:30:00,56.12,56.13,56.07,56.1,27389.0,42.3095,42.317,42.2718,42.2944,27389.0
2017-05-17 12:40:00,56.1,56.14,56.09,56.1,36221.0,42.2944,42.3246,42.2869,42.2944,36221.0
2017-05-17 12:50:00,56.11,56.11,56.08,56.09,19722.0,42.302,42.302,42.2794,42.2869,19722.0
2017-05-17 13:00:00,56.09,56.09,56.01,56.08,52426.0,42.2869,42.2869,42.2266,42.2794,52426.0
2017-05-17 13:10:00,56.08,56.13,56.06,56.09,41424.0,42.2794,42.317,42.2643,42.2869,41424.0
2017-05-17 13:20:00,56.09,56.15,56.08,56.15,21278.0,42.2869,42.3321,42.2794,42.3321,21278.0
2017-05-17 13:30:00,56.15,56.19,56.13,56.17,26962.0,42.3321,42.3623,42.317,42.3472,26962.0
2017-05-17 13:40:00,56.17,56.18,56.08,56.15,30273.0,42.3472,42.3547,42.2794,42.3321,30273.0
2017-05-17 13:50:00,56.15,56.19,56.15,56.16,27588.0,42.3321,42.3623,42.3321,42.3397,27588.0
2017-05-17 14:00:00,56.16,56.25,56.16,56.23,34183.0,42.3397,42.4075,42.3397,42.3924,34183.0
2017-05-17 14:10:00,56.23,56.28,56.22,56.25,54088.0,42.3924,42.4301,42.3849,42.4075,54088.0
2017-05-17 14:20:00,56.25,56.29,56.23,56.25,36746.0,42.4075,42.4377,42.3924,42.4075,36746.0
2017-05-17 14:30:00,56.26,56.27,56.21,56.22,35272.0,42.4151,42.4226,42.3774,42.3849,35272.0
2017-05-17 14:40:00,56.23,56.25,56.17,56.21,54927.0,42.3924,42.4075,42.3472,42.3774,54927.0
2017-05-17 14:50:00,56.22,56.27,56.2,56.25,39152.0,42.3849,42.4226,42.3698,42.4075,39152.0
2017-05-17 15:00:00,56.25,56.28,56.22,56.23,39054.0,42.4075,42.4301,42.3849,42.3924,39054.0
2017-05-17 15:10:00,56.23,56.23,56.17,56.22,42675.0,42.3924,42.3924,42.3472,42.3849,42675.0
2017-05-17 15:20:00,56.22,56.23,56.17,56.19,47121.0,42.3849,42.3924,42.3472,42.3623,47121.0
2017-05-17 15:30:00,56.18,56.23,56.17,56.18,63108.0,42.3547,42.3924,42.3472,42.3547,63108.0
2017-05-17 15:40:00,56.19,56.21,56.09,56.14,112031.0,42.3623,42.3774,42.2869,42.3246,112031.0
2017-05-17 15:50:00,56.13,56.14,56.0,56.04,236234.0,42.317,42.3246,42.219,42.2492,236234.0
2017-05-18 09:30:00,56.0,56.07,55.81,55.85,177465.0,42.219,42.2718,42.0758,42.106,177465.0
2017-05-18 09:40:00,55.82,55.95,55.77,55.9,91624.0,42.0833,42.1813,42.0456,42.1436,91624.0
2017-05-18 09:50:00,55.92,56.04,55.89,55.95,64297.0,42.1587,42.2492,42.1361,42.1813,64297.0
2017-05-18 10:00:00,55.96,55.98,55.84,55.9,89282.0,42.1889,42.204,42.0984,42.1436,89282.0
2017-05-18 10:10:00,55.9,56.02,55.9,56.02,79284.0,42.1436,42.2341,42.1436,42.2341,79284.0
2017-05-18 10:20:00,56.02,56.1,55.96,56.08,41531.0,42.2341,42.2944,42.1889,42.2794,41531.0
2017-05-18 10:30:00,56.1,56.16,55.96,55.96,33450.0,42.2944,42.3397,42.1889,42.1889,33450.0
2017-05-18 10:40:00,55.93,55.94,55.85,55.92,38928.0,42.1663,42.1738,42.106,42.1587,38928.0
2017-05-18 10:50:00,55.91,55.93,55.87,55.9,56989.0,42.1512,42.1663,42.121,42.1436,56989.0
2017-05-18 11:00:00,55.9,55.94,55.81,55.88,105302.0,42.1436,42.1738,42.0758,42.1286,105302.0
2017-05-18 11:10:00,55.88,55.91,55.8,55.8,103870.0,42.1286,42.1512,42.0683,42.0683,103870.0
2017-05-18 11:20:00,55.8,55.88,55.75,55.88,281177.0,42.0683,42.1286,42.0306,42.1286,281177.0
2017-05-18 11:30:00,55.87,55.89,55.84,55.89,69762.0,42.121,42.1361,42.0984,42.1361,69762.0
2017-05-18 11:40:00,55.89,55.92,55.85,55.88,51622.0,42.1361,42.1587,42.106,42.1286,51622.0
2017-05-18 11:50:00,55.87,55.88,55.84,55.85,61321.0,42.121,42.1286,42.0984,42.106,61321.0
2017-05-18 12:00:00,55.85,55.87,55.77,55.8,150962.0,42.106,42.121,42.0456,42.0683,150962.0
2017-05-18 12:10:00,55.79,55.88,55.78,55.85,47932.0,42.0607,42.1286,42.0532,42.106,47932.0
2017-05-18 12:20:00,55.84,55.9,55.84,55.89,33016.0,42.0984,42.1436,42.0984,42.1361,33016.0
2017-05-18 12:30:00,55.89,55.96,55.87,55.96,41606.0,42.1361,42.1889,42.121,42.1889,41606.0
2017-05-18 12:40:00,55.96,55.98,55.94,55.94,60184.0,42.1889,42.204,42.1738,42.1738,60184.0
2017-05-18 12:50:00,55.95,55.96,55.9,55.94,26671.0,42.1813,42.1889,42.1436,42.1738,26671.0
2017-05-18 13:00:00,55.94,55.98,55.93,55.94,54850.0,42.1738,42.204,42.1663,42.1738,54850.0
2017-05-18 13:10:00,55.95,56.01,55.94,56.0,38613.0,42.1813,42.2266,42.1738,42.219,38613.0
2017-05-18 13:20:00,56.01,56.02,55.98,55.99,41347.0,42.2266,42.2341,42.204,42.2115,41347.0
2017-05-18 13:30:00,55.99,56.0,55.94,55.95,45379.0,42.2115,42.219,42.1738,42.1813,45379.0
2017-05-18 13:40:00,55.95,55.98,55.92,55.96,30273.0,42.1813,42.204,42.1587,42.1889,30273.0
2017-05-18 13:50:00,55.96,56.07,55.96,56.06,74866.0,42.1889,42.2718,42.1889,42.2643,74866.0
2017-05-18 14:00:00,56.06,56.17,56.04,56.1,61997.0,42.2643,42.3472,42.2492,42.2944,61997.0
2017-05-18 14:10:00,56.09,56.12,56.08,56.11,36606.0,42.2869,42.3095,42.2794,42.302,36606.0
2017-05-18 14:20:00,56.12,56.14,56.07,56.09,35761.0,42.3095,42.3246,42.2718,42.2869,35761.0
2017-05-18 14:30:00,56.09,56.14,56.08,56.09,42400.0,42.2869,42.3246,42.2794,42.2869,42400.0
2017-05-18 14:40:00,56.1,56.13,56.08,56.11,27326.0,42.2944,42.317,42.2794,42.302,27326.0
2017-05-18 14:50:00,56.11,56.12,56.07,56.07,29527.0,42.302,42.3095,42.2718,42.2718,29527.0
2017-05-18 15:00:00,56.07,56.09,56.04,56.07,41086.0,42.2718,42.2869,42.2492,42.2718,41086.0
2017-05-18 15:10:00,56.07,56.1,56.02,56.04,34123.0,42.2718,42.2944,42.2341,42.2492,34123.0
2017-05-18 15:20:00,56.04,56.07,55.99,56.01,50619.0,42.2492,42.2718,42.2115,42.2266,50619.0
2017-05-18 15:30:00,56.02,56.07,55.97,56.05,63900.0,42.2341,42.2718,42.1964,42.2567,63900.0
2017-05-18 15:40:00,56.05,56.06,56.0,56.01,111728.0,42.2567,42.2643,42.219,42.2266,111728.0
2017-05-18 15:50:00,56.01,56.03,55.91,55.92,300707.0,42.2266,42.2417,42.1512,42.1587,300707.0
2017-05-19 09:30:00,55.93,55.93,55.65,55.7,359726.0,42.1663,42.1663,41.9552,41.9929,359726.0
2017-05-19 09:40:00,55.68,55.98,55.63,55.96,155189.0,41.9778,42.204,41.9401,42.1889,155189.0
2017-05-19 09:50:00,55.97,56.14,55.97,56.13,73012.0,42.1964,42.3246,42.1964,42.317,73012.0
2017-05-19 10:00:00,56.13,56.19,56.09,56.13,56249.0,42.317,42.3623,42.2869,42.317,56249.0
2017-05-19 10:10:00,56.12,56.19,56.08,56.11,55652.0,42.3095,42.3623,42.2794,42.302,55652.0
2017-05-19 10:20:00,56.11,56.17,56.07,56.11,57621.0,42.302,42.3472,42.2718,42.302,57621.0
2017-05-19 10:30:00,56.11,56.11,55.98,56.06,70194.0,42.302,42.302,42.204,42.2643,70194.0
2017-05-19 10:40:00,56.06,56.09,55.97,55.97,53406.0,42.2643,42.2869,42.1964,42.1964,53406.0
2017-05-19 10:50:00,55.98,56.16,55.98,56.12,49671.0,42.204,42.3397,42.204,42.3095,49671.0
2017-05-19 11:00:00,56.11,56.15,56.03,56.03,90690.0,42.302,42.3321,42.2417,42.2417,90690.0
2017-05-19 11:10:00,56.04,56.06,55.97,55.98,59126.0,42.2492,42.2643,42.1964,42.204,59126.0
2017-05-19 11:20:00,55.98,56.07,55.98,56.05,43895.0,42.204,42.2718,42.204,42.2567,43895.0
2017-05-19 11:30:00,56.04,56.1,56.02,56.09,37543.0,42.2492,42.2944,42.2341,42.2869,37543.0
2017-05-19 11:40:00,56.1,56.15,56.07,56.15,41200.0,42.2944,42.3321,42.2718,42.3321,41200.0
2017-05-19 11:50:00,56.15,56.19,56.13,56.17,36848.0,42.3321,42.3623,42.317,42.3472,36848.0
2017-05-19 12:00:00,56.17,56.23,56.15,56.2,26534.0,42.3472,42.3924,42.3321,42.3698,26534.0
2017-05-19 12:10:00,56.19,56.21,56.15,56.15,33754.0,42.3623,42.3774,42.3321,42.3321,33754.0
2017-05-19 12:20:00,56.16,56.18,56.15,56.15,33566.0,42.3397,42.3547,42.3321,42.3321,33566.0
2017-05-19 12:30:00,56.16,56.21,56.13,56.2,52204.0,42.3397,42.3774,42.317,42.3698,52204.0
2017-05-19 12:40:00,56.2,56.2,56.16,56.18,24024.0,42.3698,42.3698,42.3397,42.3547,24024.0
2017-05-19 12:50:00,56.17,56.21,56.15,56.2,42069.0,42.3472,42.3774,42.3321,42.3698,42069.0
2017-05-19 13:00:00,56.2,56.21,56.15,56.16,25635.0,42.3698,42.3774,42.3321,42.3397,25635.0
2017-05-19 13:10:00,56.16,56.18,56.13,56.18,23150.0,42.3397,42.3547,42.317,42.3547,23150.0
2017-05-19 13:20:00,56.18,56.18,56.13,56.15,23075.0,42.3547,42.3547,42.317,42.3321,23075.0
2017-05-19 13:30:00,56.15,56.17,56.13,56.13,38045.0,42.3321,42.3472,42.317,42.317,38045.0
2017-05-19 13:40:00,56.13,56.17,56.13,56.17,18603.0,42.317,42.3472,42.317,42.3472,18603.0
2017-05-19 13:50:00,56.17,56.21,56.16,56.21,20154.0,42.3472,42.3774,42.3397,42.3774,20154.0
2017-05-19 14:00:00,56.21,56.24,56.16,56.17,42401.0,42.3774,42.4,42.3397,42.3472,42401.0
2017-05-19 14:10:00,56.17,56.18,56.15,56.18,24703.0,42.3472,42.3547,42.3321,42.3547,24703.0
2017-05-19 14:20:00,56.18,56.2,56.17,56.2,24935.0,42.3547,42.3698,42.3472,42.3698,24935.0
2017-05-19 14:30:00,56.2,56.24,56.18,56.23,30397.0,42.3698,42.4,42.3547,42.3924,30397.0
2017-05-19 14:40:00,56.24,56.31,56.23,56.3,43940.0,42.4,42.4528,42.3924,42.4452,43940.0
2017-05-19 14:50:00,56.29,56.33,56.25,56.26,37687.0,42.4377,42.4678,42.4075,42.4151,37687.0
2017-05-19 15:00:00,56.26,56.27,56.14,56.16,65861.0,42.4151,42.4226,42.3246,42.3397,65861.0
2017-05-19 15:10:00,56.15,56.2,56.12,56.16,56376.0,42.3321,42.3698,42.3095,42.3397,56376.0
2017-05-19 15:20:00,56.17,56.21,56.14,56.16,55119.0,42.3472,42.3774,42.3246,42.3397,55119.0
2017-05-19 15:30:00,56.16,56.2,56.13,56.18,69598.0,42.3397,42.3698,42.317,42.3547,69598.0
2017-05-19 15:40:00,56.17,56.17,56.12,56.16,93973.0,42.3472,42.3472,42.3095,42.3397,93973.0
2017-05-19 15:50:00,56.17,56.24,56.16,56.21,302835.0,42.3472,42.4,42.3397,42.3774,302835.0
2017-05-22 09:30:00,56.09,56.38,56.09,56.37,152894.0,42.2869,42.5055,42.2869,42.498,152894.0
2017-05-22 09:40:00,56.37,56.6,56.37,56.59,123469.0,42.498,42.6714,42.498,42.6638,123469.0
2017-05-22 09:50:00,56.58,56.58,56.42,56.44,84520.0,42.6563,42.6563,42.5357,42.5508,84520.0
2017-05-22 10:00:00,56.44,56.52,56.4,56.48,74137.0,42.5508,42.6111,42.5206,42.5809,74137.0
2017-05-22 10:10:00,56.47,56.6,56.45,56.54,75816.0,42.5734,42.6714,42.5583,42.6262,75816.0
2017-05-22 10:20:00,56.54,56.6,56.46,56.54,46216.0,42.6262,42.6714,42.5658,42.6262,46216.0
2017-05-22 10:30:00,56.54,56.58,56.47,56.53,63238.0,42.6262,42.6563,42.5734,42.6186,63238.0
2017-05-22 10:40:00,56.52,56.76,56.51,56.69,193860.0,42.6111,42.792,42.6035,42.7392,193860.0
2017-05-22 10:50:00,56.69,56.8,56.63,56.75,113982.0,42.7392,42.8222,42.694,42.7845,113982.0
2017-05-22 11:00:00,56.74,56.83,56.7,56.83,183626.0,42.7769,42.8448,42.7468,42.8448,183626.0
2017-05-22 11:10:00,56.83,56.83,56.74,56.76,97261.0,42.8448,42.8448,42.7769,42.792,97261.0
2017-05-22 11:20:00,56.76,56.86,56.75,56.83,80447.0,42.792,42.8674,42.7845,42.8448,80447.0
2017-05-22 11:30:00,56.82,56.85,56.78,56.78,75174.0,42.8372,42.8599,42.8071,42.8071,75174.0
2017-05-22 11:40:00,56.79,56.79,56.75,56.77,43403.0,42.8146,42.8146,42.7845,42.7996,43403.0
2017-05-22 11:50:00,56.76,56.77,56.7,56.73,48226.0,42.792,42.7996,42.7468,42.7694,48226.0
2017-05-22 12:00:00,56.73,56.77,56.72,56.76,31706.0,42.7694,42.7996,42.7619,42.792,31706.0
2017-05-22 12:10:00,56.76,56.84,56.75,56.82,63439.0,42.792,42.8523,42.7845,42.8372,63439.0
2017-05-22 12:20:00,56.81,56.82,56.75,56.78,18028.0,42.8297,42.8372,42.7845,42.8071,18028.0
2017-05-22 12:30:00,56.78,56.8,56.75,56.77,46115.0,42.8071,42.8222,42.7845,42.7996,46115.0
2017-05-22 12:40:00,56.77,56.79,56.72,56.76,42242.0,42.7996,42.8146,42.7619,42.792,42242.0
2017-05-22 12:50:00,56.76,56.76,56.71,56.73,24398.0,42.792,42.792,42.7543,42.7694,24398.0
2017-05-22 13:00:00,56.73,56.75,56.71,56.73,31614.0,42.7694,42.7845,42.7543,42.7694,31614.0
2017-05-22 13:10:00,56.73,56.76,56.7,56.7,37122.0,42.7694,42.792,42.7468,42.7468,37122.0
2017-05-22 13:20:00,56.7,56.74,56.68,56.71,32545.0,42.7468,42.7769,42.7317,42.7543,32545.0
2017-05-22 13:30:00,56.72,56.75,56.71,56.73,39931.0,42.7619,42.7845,42.7543,42.7694,39931.0
2017-05-22 13:40:00,56.73,56.74,56.72,56.73,22077.0,42.7694,42.7769,42.7619,42.7694,22077.0
2017-05-22 13:50:00,56.73,56.75,56.72,56.73,29112.0,42.7694,42.7845,42.7619,42.7694,29112.0
2017-05-22 14:00:00,56.72,56.75,56.72,56.74,33182.0,42.7619,42.7845,42.7619,42.7769,33182.0
2017-05-22 14:10:00,56.74,56.77,56.73,56.75,41771.0,42.7769,42.7996,42.7694,42.7845,41771.0
2017-05-22 14:20:00,56.75,56.75,56.68,56.68,44882.0,42.7845,42.7845,42.7317,42.7317,44882.0
2017-05-22 14:30:00,56.69,56.7,56.6,56.65,69536.0,42.7392,42.7468,42.6714,42.7091,69536.0
2017-05-22 14:40:00,56.65,56.68,56.62,56.64,45839.0,42.7091,42.7317,42.6865,42.7015,45839.0
2017-05-22 14:50:00,56.64,56.65,56.59,56.62,35634.0,42.7015,42.7091,42.6638,42.6865,35634.0
2017-05-22 15:00:00,56.62,56.62,56.55,56.55,41053.0,42.6865,42.6865,42.6337,42.6337,41053.0
2017-05-22 15:10:00,56.55,56.71,56.55,56.69,139198.0,42.6337,42.7543,42.6337,42.7392,139198.0
2017-05-22 15:20:00,56.69,56.78,56.67,56.76,139566.0,42.7392,42.8071,42.7242,42.792,139566.0
2017-05-22 15:30:00,56.76,56.78,56.72,56.75,145530.0,42.792,42.8071,42.7619,42.7845,145530.0
2017-05-22 15:40:00,56.75,56.79,56.74,56.76,110371.0,42.7845,42.8146,42.7769,42.792,110371.0
2017-05-22 15:50:00,56.76,56.77,56.69,56.72,207300.0,42.792,42.7996,42.7392,42.7619,207300.0
2017-05-23 09:30:00,56.72,56.83,56.61,56.76,101121.0,42.7619,42.8448,42.6789,42.792,101121.0
2017-05-23 09:40:00,56.75,56.95,56.71,56.89,76053.0,42.7845,42.9353,42.7543,42.89,76053.0
2017-05-23 09:50:00,56.9,56.97,56.87,56.88,72821.0,42.8976,42.9503,42.8749,42.8825,72821.0
2017-05-23 10:00:00,56.88,56.93,56.84,56.9,72335.0,42.8825,42.9202,42.8523,42.8976,72335.0
2017-05-23 10:10:00,56.91,56.96,56.82,56.83,44014.0,42.9051,42.9428,42.8372,42.8448,44014.0
2017-05-23 10:20:00,56.84,56.88,56.82,56.86,32720.0,42.8523,42.8825,42.8372,42.8674,32720.0
2017-05-23 10:30:00,56.85,56.89,56.8,56.8,39548.0,42.8599,42.89,42.8222,42.8222,39548.0
2017-05-23 10:40:00,56.8,56.8,56.71,56.72,45377.0,42.8222,42.8222,42.7543,42.7619,45377.0
2017-05-23 10:50:00,56.72,56.76,56.71,56.73,31587.0,42.7619,42.792,42.7543,42.7694,31587.0
2017-05-23 11:00:00,56.73,56.73,56.69,56.71,40560.0,42.7694,42.7694,42.7392,42.7543,40560.0
2017-05-23 11:10:00,56.71,56.72,56.69,56.72,36642.0,42.7543,42.7619,42.7392,42.7619,36642.0
2017-05-23 11:20:00,56.71,56.76,56.68,56.69,52450.0,42.7543,42.792,42.7317,42.7392,52450.0
2017-05-23 11:30:00,56.69,56.75,56.68,56.75,44710.0,42.7392,42.7845,42.7317,42.7845,44710.0
2017-05-23 11:40:00,56.75,56.75,56.67,56.69,29414.0,42.7845,42.7845,42.7242,42.7392,29414.0
2017-05-23 11:50:00,56.69,56.73,56.66,56.72,40402.0,42.7392,42.7694,42.7166,42.7619,40402.0
2017-05-23 12:00:00,56.72,56.76,56.71,56.76,28228.0,42.7619,42.792,42.7543,42.792,28228.0
2017-05-23 12:10:00,56.76,56.77,56.7,56.77,76302.0,42.792,42.7996,42.7468,42.7996,76302.0
2017-05-23 12:20:00,56.77,56.79,56.74,56.75,22809.0,42.7996,42.8146,42.7769,42.7845,22809.0
2017-05-23 12:30:00,56.76,56.77,56.75,56.75,17939.0,42.792,42.7996,42.7845,42.7845,17939.0
2017-05-23 12:40:00,56.75,56.77,56.72,56.77,36936.0,42.7845,42.7996,42.7619,42.7996,36936.0
2017-05-23 12:50:00,56.77,56.8,56.76,56.79,24429.0,42.7996,42.8222,42.792,42.8146,24429.0
2017-05-23 13:00:00,56.79,56.8,56.76,56.77,18215.0,42.8146,42.8222,42.792,42.7996,18215.0
2017-05-23 13:10:00,56.77,56.89,56.74,56.89,52160.0,42.7996,42.89,42.7769,42.89,52160.0
2017-05-23 13:20:00,56.89,56.91,56.83,56.85,45217.0,42.89,42.9051,42.8448,42.8599,45217.0
2017-05-23 13:30:00,56.86,56.86,56.8,56.83,27345.0,42.8674,42.8674,42.8222,42.8448,27345.0
2017-05-23 13:40:00,56.83,56.84,56.8,56.81,37306.0,42.8448,42.8523,42.8222,42.8297,37306.0
2017-05-23 13:50:00,56.8,56.81,56.74,56.75,28655.0,42.8222,42.8297,42.7769,42.7845,28655.0
2017-05-23 14:00:00,56.74,56.75,56.68,56.68,43757.0,42.7769,42.7845,42.7317,42.7317,43757.0
2017-05-23 14:10:00,56.68,56.68,56.65,56.66,39288.0,42.7317,42.7317,42.7091,42.7166,39288.0
2017-05-23 14:20:00,56.66,56.66,56.59,56.59,52453.0,42.7166,42.7166,42.6638,42.6638,52453.0
2017-05-23 14:30:00,56.59,56.63,56.58,56.62,54415.0,42.6638,42.694,42.6563,42.6865,54415.0
2017-05-23 14:40:00,56.63,56.63,56.57,56.61,43889.0,42.694,42.694,42.6488,42.6789,43889.0
2017-05-23 14:50:00,56.6,56.72,56.6,56.72,68952.0,42.6714,42.7619,42.6714,42.7619,68952.0
2017-05-23 15:00:00,56.71,56.71,56.62,56.63,43393.0,42.7543,42.7543,42.6865,42.694,43393.0
2017-05-23 15:10:00,56.64,56.67,56.62,56.66,39175.0,42.7015,42.7242,42.6865,42.7166,39175.0
2017-05-23 15:20:00,56.65,56.68,56.64,56.67,50716.0,42.7091,42.7317,42.7015,42.7242,50716.0
2017-05-23 15:30:00,56.67,56.73,56.67,56.72,62329.0,42.7242,42.7694,42.7242,42.7619,62329.0
2017-05-23 15:40:00,56.72,56.74,56.7,56.7,111720.0,42.7619,42.7769,42.7468,42.7468,111720.0
2017-05-23 15:50:00,56.71,56.72,56.68,56.7,192921.0,42.7543,42.7619,42.7317,42.7468,192921.0
2017-05-24 09:30:00,56.68,56.71,56.56,56.69,88310.0,42.7317,42.7543,42.6412,42.7392,88310.0
2017-05-24 09:40:00,56.69,56.76,56.66,56.71,63886.0,42.7392,42.792,42.7166,42.7543,63886.0
2017-05-24 09:50:00,56.7,56.83,56.7,56.82,53253.0,42.7468,42.8448,42.7468,42.8372,53253.0
2017-05-24 10:00:00,56.83,56.85,56.75,56.76,34692.0,42.8448,42.8599,42.7845,42.792,34692.0
2017-05-24 10:10:00,56.76,56.76,56.64,56.66,106419.0,42.792,42.792,42.7015,42.7166,106419.0
2017-05-24 10:20:00,56.67,56.7,56.64,56.7,66331.0,42.7242,42.7468,42.7015,42.7468,66331.0
2017-05-24 10:30:00,56.7,56.7,56.64,56.67,56394.0,42.7468,42.7468,42.7015,42.7242,56394.0
2017-05-24 10:40:00,56.67,56.71,56.65,56.71,40746.0,42.7242,42.7543,42.7091,42.7543,40746.0
2017-05-24 10:50:00,56.71,56.72,56.66,56.67,47074.0,42.7543,42.7619,42.7166,42.7242,47074.0
2017-05-24 11:00:00,56.66,56.68,56.64,56.66,30013.0,42.7166,42.7317,42.7015,42.7166,30013.0
2017-05-24 11:10:00,56.67,56.7,56.65,56.7,33529.0,42.7242,42.7468,42.7091,42.7468,33529.0
2017-05-24 11:20:00,56.71,56.75,56.69,56.71,45603.0,42.7543,42.7845,42.7392,42.7543,45603.0
2017-05-24 11:30:00,56.71,56.74,56.68,56.73,41925.0,42.7543,42.7769,42.7317,42.7694,41925.0
2017-05-24 11:40:00,56.74,56.75,56.71,56.74,36616.0,42.7769,42.7845,42.7543,42.7769,36616.0
2017-05-24 11:50:00,56.74,56.74,56.71,56.71,31800.0,42.7769,42.7769,42.7543,42.7543,31800.0
2017-05-24 12:00:00,56.71,56.72,56.65,56.65,31264.0,42.7543,42.7619,42.7091,42.7091,31264.0
2017-05-24 12:10:00,56.65,56.69,56.64,56.69,37521.0,42.7091,42.7392,42.7015,42.7392,37521.0
2017-05-24 12:20:00,56.68,56.72,56.67,56.71,37987.0,42.7317,42.7619,42.7242,42.7543,37987.0
2017-05-24 12:30:00,56.71,56.74,56.71,56.73,58157.0,42.7543,42.7769,42.7543,42.7694,58157.0
2017-05-24 12:40:00,56.72,56.74,56.7,56.73,21403.0,42.7619,42.7769,42.7468,42.7694,21403.0
2017-05-24 12:50:00,56.73,56.75,56.72,56.74,19638.0,42.7694,42.7845,42.7619,42.7769,19638.0
2017-05-24 13:00:00,56.75,56.79,56.73,56.78,42510.0,42.7845,42.8146,42.7694,42.8071,42510.0
2017-05-24 13:10:00,56.78,56.79,56.75,56.76,27236.0,42.8071,42.8146,42.7845,42.792,27236.0
2017-05-24 13:20:00,56.76,56.78,56.75,56.78,17511.0,42.792,42.8071,42.7845,42.8071,17511.0
2017-05-24 13:30:00,56.78,56.79,56.75,56.78,36772.0,42.8071,42.8146,42.7845,42.8071,36772.0
2017-05-24 13:40:00,56.79,56.79,56.75,56.75,20987.0,42.8146,42.8146,42.7845,42.7845,20987.0
2017-05-24 13:50:00,56.75,56.78,56.74,56.77,18959.0,42.7845,42.8071,42.7769,42.7996,18959.0
2017-05-24 14:00:00,56.77,56.79,56.71,56.79,39905.0,42.7996,42.8146,42.7543,42.8146,39905.0
2017-05-24 14:10:00,56.78,56.93,56.77,56.92,95195.0,42.8071,42.9202,42.7996,42.9126,95195.0
2017-05-24 14:20:00,56.91,56.91,56.86,56.88,38849.0,42.9051,42.9051,42.8674,42.8825,38849.0
2017-05-24 14:30:00,56.88,56.88,56.82,56.84,32455.0,42.8825,42.8825,42.8372,42.8523,32455.0
2017-05-24 14:40:00,56.83,56.86,56.81,56.85,29409.0,42.8448,42.8674,42.8297,42.8599,29409.0
2017-05-24 14:50:00,56.85,56.88,56.84,56.86,29280.0,42.8599,42.8825,42.8523,42.8674,29280.0
2017-05-24 15:00:00,56.86,56.88,56.82,56.87,50807.0,42.8674,42.8825,42.8372,42.8749,50807.0
2017-05-24 15:10:00,56.87,56.89,56.84,56.87,39181.0,42.8749,42.89,42.8523,42.8749,39181.0
2017-05-24 15:20:00,56.87,56.88,56.83,56.87,47546.0,42.8749,42.8825,42.8448,42.8749,47546.0
2017-05-24 15:30:00,56.87,56.9,56.86,56.9,56770.0,42.8749,42.8976,42.8674,42.8976,56770.0
2017-05-24 15:40:00,56.89,56.92,56.89,56.91,67624.0,42.89,42.9126,42.89,42.9051,67624.0
2017-05-24 15:50:00,56.92,56.95,56.9,56.91,181273.0,42.9126,42.9353,42.8976,42.9051,181273.0
2017-05-25 09:30:00,56.89,56.91,56.71,56.78,109012.0,42.89,42.9051,42.7543,42.8071,109012.0
2017-05-25 09:40:00,56.77,56.79,56.69,56.74,88530.0,42.7996,42.8146,42.7392,42.7769,88530.0
2017-05-25 09:50:00,56.73,56.9,56.72,56.84,49211.0,42.7694,42.8976,42.7619,42.8523,49211.0
2017-05-25 10:00:00,56.84,56.89,56.81,56.84,52941.0,42.8523,42.89,42.8297,42.8523,52941.0
2017-05-25 10:10:00,56.85,56.87,56.82,56.84,39683.0,42.8599,42.8749,42.8372,42.8523,39683.0
2017-05-25 10:20:00,56.83,56.94,56.82,56.92,37275.0,42.8448,42.9277,42.8372,42.9126,37275.0
2017-05-25 10:30:00,56.92,56.93,56.85,56.91,42501.0,42.9126,42.9202,42.8599,42.9051,42501.0
2017-05-25 10:40:00,56.92,56.95,56.91,56.91,28014.0,42.9126,42.9353,42.9051,42.9051,28014.0
2017-05-25 10:50:00,56.92,56.96,56.9,56.92,36453.0,42.9126,42.9428,42.8976,42.9126,36453.0
2017-05-25 11:00:00,56.91,56.93,56.86,56.88,64698.0,42.9051,42.9202,42.8674,42.8825,64698.0
2017-05-25 11:10:00,56.89,56.92,56.87,56.89,29051.0,42.89,42.9126,42.8749,42.89,29051.0
2017-05-25 11:20:00,56.88,56.91,56.84,56.89,36129.0,42.8825,42.9051,42.8523,42.89,36129.0
2017-05-25 11:30:00,56.89,56.9,56.86,56.9,34143.0,42.89,42.8976,42.8674,42.8976,34143.0
2017-05-25 11:40:00,56.9,56.92,56.87,56.9,25837.0,42.8976,42.9126,42.8749,42.8976,25837.0
2017-05-25 11:50:00,56.9,56.92,56.9,56.9,21011.0,42.8976,42.9126,42.8976,42.8976,21011.0
2017-05-25 12:00:00,56.89,56.9,56.87,56.88,20988.0,42.89,42.8976,42.8749,42.8825,20988.0
2017-05-25 12:10:00,56.88,56.9,56.84,56.9,23738.0,42.8825,42.8976,42.8523,42.8976,23738.0
2017-05-25 12:20:00,56.9,56.94,56.87,56.88,39489.0,42.8976,42.9277,42.8749,42.8825,39489.0
2017-05-25 12:30:00,56.87,56.89,56.87,56.87,19526.0,42.8749,42.89,42.8749,42.8749,19526.0
2017-05-25 12:40:00,56.88,56.94,56.86,56.94,31066.0,42.8825,42.9277,42.8674,42.9277,31066.0
2017-05-25 12:50:00,56.93,56.98,56.93,56.98,25449.0,42.9202,42.9579,42.9202,42.9579,25449.0
2017-05-25 13:00:00,56.98,57.02,56.95,56.96,76944.0,42.9579,42.988,42.9353,42.9428,76944.0
2017-05-25 13:10:00,56.95,56.95,56.91,56.93,28139.0,42.9353,42.9353,42.9051,42.9202,28139.0
2017-05-25 13:20:00,56.94,56.95,56.91,56.93,21631.0,42.9277,42.9353,42.9051,42.9202,21631.0
2017-05-25 13:30:00,56.93,56.93,56.89,56.91,23798.0,42.9202,42.9202,42.89,42.9051,23798.0
2017-05-25 13:40:00,56.91,56.93,56.9,56.92,19205.0,42.9051,42.9202,42.8976,42.9126,19205.0
2017-05-25 13:50:00,56.92,56.95,56.91,56.93,27522.0,42.9126,42.9353,42.9051,42.9202,27522.0
2017-05-25 14:00:00,56.93,56.93,56.85,56.86,31957.0,42.9202,42.9202,42.8599,42.8674,31957.0
2017-05-25 14:10:00,56.86,56.88,56.85,56.86,25028.0,42.8674,42.8825,42.8599,42.8674,25028.0
2017-05-25 14:20:00,56.87,56.88,56.86,56.86,22546.0,42.8749,42.8825,42.8674,42.8674,22546.0
2017-05-25 14:30:00,56.87,56.9,56.86,56.9,37219.0,42.8749,42.8976,42.8674,42.8976,37219.0
2017-05-25 14:40:00,56.89,56.9,56.84,56.86,29630.0,42.89,42.8976,42.8523,42.8674,29630.0
2017-05-25 14:50:00,56.85,56.87,56.84,56.85,24349.0,42.8599,42.8749,42.8523,42.8599,24349.0
2017-05-25 15:00:00,56.84,56.88,56.84,56.86,30680.0,42.8523,42.8825,42.8523,42.8674,30680.0
2017-05-25 15:10:00,56.86,56.86,56.8,56.8,71046.0,42.8674,42.8674,42.8222,42.8222,71046.0
2017-05-25 15:20:00,56.8,56.83,56.79,56.82,43740.0,42.8222,42.8448,42.8146,42.8372,43740.0
2017-05-25 15:30:00,56.81,56.85,56.8,56.81,77426.0,42.8297,42.8599,42.8222,42.8297,77426.0
2017-05-25 15:40:00,56.8,56.88,56.78,56.87,104130.0,42.8222,42.8825,42.8071,42.8749,104130.0
2017-05-25 15:50:00,56.87,56.87,56.81,56.84,140066.0,42.8749,42.8749,42.8297,42.8523,140066.0
2017-05-26 09:30:00,56.97,57.04,56.83,56.9,64464.0,42.9503,43.0031,42.8448,42.8976,64464.0
2017-05-26 09:40:00,56.9,56.91,56.77,56.82,56238.0,42.8976,42.9051,42.7996,42.8372,56238.0
2017-05-26 09:50:00,56.81,56.92,56.81,56.88,31421.0,42.8297,42.9126,42.8297,42.8825,31421.0
2017-05-26 10:00:00,56.87,56.93,56.83,56.9,31083.0,42.8749,42.9202,42.8448,42.8976,31083.0
2017-05-26 10:10:00,56.9,56.92,56.86,56.88,29601.0,42.8976,42.9126,42.8674,42.8825,29601.0
2017-05-26 10:20:00,56.87,56.94,56.87,56.94,31836.0,42.8749,42.9277,42.8749,42.9277,31836.0
2017-05-26 10:30:00,56.94,56.97,56.91,56.95,25956.0,42.9277,42.9503,42.9051,42.9353,25956.0
2017-05-26 10:40:00,56.94,56.97,56.91,56.93,33427.0,42.9277,42.9503,42.9051,42.9202,33427.0
2017-05-26 10:50:00,56.94,56.94,56.91,56.93,35364.0,42.9277,42.9277,42.9051,42.9202,35364.0
2017-05-26 11:00:00,56.92,56.93,56.9,56.93,31104.0,42.9126,42.9202,42.8976,42.9202,31104.0
2017-05-26 11:10:00,56.93,56.93,56.89,56.91,25951.0,42.9202,42.9202,42.89,42.9051,25951.0
2017-05-26 11:20:00,56.9,56.93,56.87,56.9,38347.0,42.8976,42.9202,42.8749,42.8976,38347.0
2017-05-26 11:30:00,56.91,56.92,56.87,56.87,31717.0,42.9051,42.9126,42.8749,42.8749,31717.0
2017-05-26 11:40:00,56.87,56.88,56.82,56.83,24604.0,42.8749,42.8825,42.8372,42.8448,24604.0
2017-05-26 11:50:00,56.83,56.88,56.82,56.87,37355.0,42.8448,42.8825,42.8372,42.8749,37355.0
2017-05-26 12:00:00,56.87,56.88,56.85,56.86,21251.0,42.8749,42.8825,42.8599,42.8674,21251.0
2017-05-26 12:10:00,56.86,56.9,56.84,56.89,28248.0,42.8674,42.8976,42.8523,42.89,28248.0
2017-05-26 12:20:00,56.89,56.93,56.89,56.9,30778.0,42.89,42.9202,42.89,42.8976,30778.0
2017-05-26 12:30:00,56.9,56.91,56.88,56.89,14398.0,42.8976,42.9051,42.8825,42.89,14398.0
2017-05-26 12:40:00,56.89,56.92,56.88,56.91,22933.0,42.89,42.9126,42.8825,42.9051,22933.0
2017-05-26 12:50:00,56.91,56.95,56.9,56.94,35118.0,42.9051,42.9353,42.8976,42.9277,35118.0
2017-05-26 13:00:00,56.93,56.94,56.9,56.92,26456.0,42.9202,42.9277,42.8976,42.9126,26456.0
2017-05-26 13:10:00,56.91,56.93,56.9,56.93,16353.0,42.9051,42.9202,42.8976,42.9202,16353.0
2017-05-26 13:20:00,56.92,56.95,56.92,56.93,31225.0,42.9126,42.9353,42.9126,42.9202,31225.0
2017-05-26 13:30:00,56.94,56.95,56.92,56.93,12369.0,42.9277,42.9353,42.9126,42.9202,12369.0
2017-05-26 13:40:00,56.93,56.95,56.92,56.92,25324.0,42.9202,42.9353,42.9126,42.9126,25324.0
2017-05-26 13:50:00,56.92,56.95,56.92,56.94,27062.0,42.9126,42.9353,42.9126,42.9277,27062.0
2017-05-26 14:00:00,56.95,56.96,56.93,56.94,33239.0,42.9353,42.9428,42.9202,42.9277,33239.0
2017-05-26 14:10:00,56.94,56.99,56.93,56.98,47079.0,42.9277,42.9654,42.9202,42.9579,47079.0
2017-05-26 14:20:00,56.97,57.08,56.95,57.08,112273.0,42.9503,43.0333,42.9353,43.0333,112273.0
2017-05-26 14:30:00,57.08,57.1,57.05,57.09,49261.0,43.0333,43.0483,43.0106,43.0408,49261.0
2017-05-26 14:40:00,57.08,57.12,57.07,57.1,43574.0,43.0333,43.0634,43.0257,43.0483,43574.0
2017-05-26 14:50:00,57.1,57.15,57.1,57.11,42409.0,43.0483,43.086,43.0483,43.0559,42409.0
2017-05-26 15:00:00,57.12,57.14,57.11,57.14,66990.0,43.0634,43.0785,43.0559,43.0785,66990.0
2017-05-26 15:10:00,57.14,57.2,57.13,57.2,57531.0,43.0785,43.1237,43.071,43.1237,57531.0
2017-05-26 15:20:00,57.21,57.23,57.18,57.2,87719.0,43.1313,43.1464,43.1087,43.1237,87719.0
2017-05-26 15:30:00,57.21,57.27,57.19,57.27,124425.0,43.1313,43.1765,43.1162,43.1765,124425.0
2017-05-26 15:40:00,57.26,57.28,57.21,57.27,113144.0,43.169,43.184,43.1313,43.1765,113144.0
2017-05-26 15:50:00,57.27,57.32,57.25,57.31,483676.0,43.1765,43.2142,43.1614,43.2067,483676.0
2017-05-30 09:30:00,57.07,57.11,56.61,56.8,473148.0,43.0257,43.0559,42.6789,42.8222,473148.0
2017-05-30 09:40:00,56.81,56.81,56.54,56.63,142437.0,42.8297,42.8297,42.6262,42.694,142437.0
2017-05-30 09:50:00,56.64,56.66,56.37,56.4,226462.0,42.7015,42.7166,42.498,42.5206,226462.0
2017-05-30 10:00:00,56.39,56.4,56.28,56.33,139687.0,42.5131,42.5206,42.4301,42.4678,139687.0
2017-05-30 10:10:00,56.32,56.39,56.26,56.27,71486.0,42.4603,42.5131,42.4151,42.4226,71486.0
2017-05-30 10:20:00,56.28,56.42,56.27,56.36,86974.0,42.4301,42.5357,42.4226,42.4904,86974.0
2017-05-30 10:30:00,56.36,56.39,56.31,56.33,84398.0,42.4904,42.5131,42.4528,42.4678,84398.0
2017-05-30 10:40:00,56.34,56.41,56.33,56.35,70043.0,42.4754,42.5281,42.4678,42.4829,70043.0
2017-05-30 10:50:00,56.36,56.37,56.29,56.29,143305.0,42.4904,42.498,42.4377,42.4377,143305.0
2017-05-30 11:00:00,56.29,56.49,56.29,56.41,121092.0,42.4377,42.5885,42.4377,42.5281,121092.0
2017-05-30 11:10:00,56.4,56.41,56.32,56.37,54565.0,42.5206,42.5281,42.4603,42.498,54565.0
2017-05-30 11:20:00,56.37,56.43,56.37,56.42,75988.0,42.498,42.5432,42.498,42.5357,75988.0
2017-05-30 11:30:00,56.43,56.5,56.4,56.45,129372.0,42.5432,42.596,42.5206,42.5583,129372.0
2017-05-30 11:40:00,56.45,56.57,56.43,56.57,59394.0,42.5583,42.6488,42.5432,42.6488,59394.0
2017-05-30 11:50:00,56.57,56.58,56.5,56.54,59883.0,42.6488,42.6563,42.596,42.6262,59883.0
2017-05-30 12:00:00,56.53,56.59,56.53,56.56,75316.0,42.6186,42.6638,42.6186,42.6412,75316.0
2017-05-30 12:10:00,56.55,56.56,56.51,56.52,34701.0,42.6337,42.6412,42.6035,42.6111,34701.0
2017-05-30 12:20:00,56.52,56.6,56.5,56.52,78774.0,42.6111,42.6714,42.596,42.6111,78774.0
2017-05-30 12:30:00,56.52,56.56,56.51,56.55,43423.0,42.6111,42.6412,42.6035,42.6337,43423.0
2017-05-30 12:40:00,56.55,56.56,56.51,56.51,44371.0,42.6337,42.6412,42.6035,42.6035,44371.0
2017-05-30 12:50:00,56.52,56.52,56.49,56.51,40457.0,42.6111,42.6111,42.5885,42.6035,40457.0
2017-05-30 13:00:00,56.51,56.52,56.46,56.47,68357.0,42.6035,42.6111,42.5658,42.5734,68357.0
2017-05-30 13:10:00,56.46,56.53,56.45,56.49,61257.0,42.5658,42.6186,42.5583,42.5885,61257.0
2017-05-30 13:20:00,56.48,56.53,56.48,56.49,43221.0,42.5809,42.6186,42.5809,42.5885,43221.0
2017-05-30 13:30:00,56.5,56.51,56.48,56.49,79499.0,42.596,42.6035,42.5809,42.5885,79499.0
2017-05-30 13:40:00,56.5,56.5,56.46,56.48,79348.0,42.596,42.596,42.5658,42.5809,79348.0
2017-05-30 13:50:00,56.48,56.5,56.43,56.43,42885.0,42.5809,42.596,42.5432,42.5432,42885.0
2017-05-30 14:00:00,56.43,56.45,56.42,56.45,59162.0,42.5432,42.5583,42.5357,42.5583,59162.0
2017-05-30 14:10:00,56.45,56.46,56.43,56.44,37598.0,42.5583,42.5658,42.5432,42.5508,37598.0
2017-05-30 14:20:00,56.44,56.47,56.43,56.45,49080.0,42.5508,42.5734,42.5432,42.5583,49080.0
2017-05-30 14:30:00,56.45,56.47,56.43,56.45,78082.0,42.5583,42.5734,42.5432,42.5583,78082.0
2017-05-30 14:40:00,56.46,56.47,56.44,56.46,42081.0,42.5658,42.5734,42.5508,42.5658,42081.0
2017-05-30 14:50:00,56.46,56.48,56.41,56.47,98071.0,42.5658,42.5809,42.5281,42.5734,98071.0
2017-05-30 15:00:00,56.46,56.47,56.39,56.4,146300.0,42.5658,42.5734,42.5131,42.5206,146300.0
2017-05-30 15:10:00,56.4,56.44,56.39,56.42,116443.0,42.5206,42.5508,42.5131,42.5357,116443.0
2017-05-30 15:20:00,56.43,56.44,56.39,56.42,71948.0,42.5432,42.5508,42.5131,42.5357,71948.0
2017-05-30 15:30:00,56.43,56.5,56.42,56.5,107833.0,42.5432,42.596,42.5357,42.596,107833.0
2017-05-30 15:40:00,56.5,56.66,56.5,56.59,195449.0,42.596,42.7166,42.596,42.6638,195449.0
2017-05-30 15:50:00,56.58,56.63,56.55,56.58,323199.0,42.6563,42.694,42.6337,42.6563,323199.0
2017-05-31 09:30:00,56.5,56.73,56.43,56.6,104417.0,42.596,42.7694,42.5432,42.6714,104417.0
2017-05-31 09:40:00,56.6,56.79,56.59,56.78,73093.0,42.6714,42.8146,42.6638,42.8071,73093.0
2017-05-31 09:50:00,56.78,56.84,56.67,56.76,99058.0,42.8071,42.8523,42.7242,42.792,99058.0
2017-05-31 10:00:00,56.77,56.88,56.72,56.73,66849.0,42.7996,42.8825,42.7619,42.7694,66849.0
2017-05-31 10:10:00,56.73,56.77,56.68,56.74,39642.0,42.7694,42.7996,42.7317,42.7769,39642.0
2017-05-31 10:20:00,56.73,56.74,56.61,56.65,56987.0,42.7694,42.7769,42.6789,42.7091,56987.0
2017-05-31 10:30:00,56.65,56.87,56.64,56.86,56616.0,42.7091,42.8749,42.7015,42.8674,56616.0
2017-05-31 10:40:00,56.86,56.91,56.8,56.86,53873.0,42.8674,42.9051,42.8222,42.8674,53873.0
2017-05-31 10:50:00,56.86,56.93,56.79,56.81,51311.0,42.8674,42.9202,42.8146,42.8297,51311.0
2017-05-31 11:00:00,56.8,56.88,56.78,56.87,71927.0,42.8222,42.8825,42.8071,42.8749,71927.0
2017-05-31 11:10:00,56.86,56.88,56.79,56.8,52995.0,42.8674,42.8825,42.8146,42.8222,52995.0
2017-05-31 11:20:00,56.8,56.85,56.73,56.78,91882.0,42.8222,42.8599,42.7694,42.8071,91882.0
2017-05-31 11:30:00,56.79,56.8,56.71,56.73,55126.0,42.8146,42.8222,42.7543,42.7694,55126.0
2017-05-31 11:40:00,56.73,56.85,56.71,56.8,53547.0,42.7694,42.8599,42.7543,42.8222,53547.0
2017-05-31 11:50:00,56.8,56.83,56.77,56.83,42081.0,42.8222,42.8448,42.7996,42.8448,42081.0
2017-05-31 12:00:00,56.82,56.84,56.81,56.84,36083.0,42.8372,42.8523,42.8297,42.8523,36083.0
2017-05-31 12:10:00,56.84,56.85,56.8,56.8,45153.0,42.8523,42.8599,42.8222,42.8222,45153.0
2017-05-31 12:20:00,56.8,56.83,56.77,56.82,56522.0,42.8222,42.8448,42.7996,42.8372,56522.0
2017-05-31 12:30:00,56.82,56.83,56.8,56.8,21911.0,42.8372,42.8448,42.8222,42.8222,21911.0
2017-05-31 12:40:00,56.8,56.81,56.77,56.78,25916.0,42.8222,42.8297,42.7996,42.8071,25916.0
2017-05-31 12:50:00,56.77,56.77,56.73,56.76,32404.0,42.7996,42.7996,42.7694,42.792,32404.0
2017-05-31 13:00:00,56.75,56.86,56.72,56.86,61438.0,42.7845,42.8674,42.7619,42.8674,61438.0
2017-05-31 13:10:00,56.85,57.02,56.85,56.89,93415.0,42.8599,42.988,42.8599,42.89,93415.0
2017-05-31 13:20:00,56.88,56.9,56.83,56.88,33579.0,42.8825,42.8976,42.8448,42.8825,33579.0
2017-05-31 13:30:00,56.88,56.88,56.83,56.87,23637.0,42.8825,42.8825,42.8448,42.8749,23637.0
2017-05-31 13:40:00,56.87,56.87,56.82,56.83,54259.0,42.8749,42.8749,42.8372,42.8448,54259.0
2017-05-31 13:50:00,56.83,56.87,56.82,56.86,36143.0,42.8448,42.8749,42.8372,42.8674,36143.0
2017-05-31 14:00:00,56.86,56.92,56.84,56.91,76708.0,42.8674,42.9126,42.8523,42.9051,76708.0
2017-05-31 14:10:00,56.91,56.93,56.87,56.91,45084.0,42.9051,42.9202,42.8749,42.9051,45084.0
2017-05-31 14:20:00,56.91,56.92,56.88,56.89,56539.0,42.9051,42.9126,42.8825,42.89,56539.0
2017-05-31 14:30:00,56.9,57.0,56.88,57.0,66936.0,42.8976,42.973,42.8825,42.973,66936.0
2017-05-31 14:40:00,57.0,57.0,56.94,56.96,38996.0,42.973,42.973,42.9277,42.9428,38996.0
2017-05-31 14:50:00,56.96,56.97,56.92,56.96,41802.0,42.9428,42.9503,42.9126,42.9428,41802.0
2017-05-31 15:00:00,56.96,57.03,56.91,56.93,76016.0,42.9428,42.9956,42.9051,42.9202,76016.0
2017-05-31 15:10:00,56.94,56.94,56.87,56.87,51024.0,42.9277,42.9277,42.8749,42.8749,51024.0
2017-05-31 15:20:00,56.88,56.88,56.84,56.85,93236.0,42.8825,42.8825,42.8523,42.8599,93236.0
2017-05-31 15:30:00,56.85,56.86,56.8,56.8,93358.0,42.8599,42.8674,42.8222,42.8222,93358.0
2017-05-31 15:40:00,56.8,56.88,56.8,56.87,119320.0,42.8222,42.8825,42.8222,42.8749,119320.0
2017-05-31 15:50:00,56.87,56.88,56.73,56.75,452741.0,42.8749,42.8825,42.7694,42.7845,452741.0
2017-06-01 09:30:00,56.91,56.91,56.62,56.83,119446.0,42.9051,42.9051,42.6865,42.8448,119446.0
2017-06-01 09:40:00,56.82,56.84,56.71,56.76,51884.0,42.8372,42.8523,42.7543,42.792,51884.0
2017-06-01 09:50:00,56.74,56.98,56.73,56.96,78076.0,42.7769,42.9579,42.7694,42.9428,78076.0
2017-06-01 10:00:00,56.96,57.06,56.91,57.02,105095.0,42.9428,43.0182,42.9051,42.988,105095.0
2017-06-01 10:10:00,57.01,57.05,56.95,56.97,84611.0,42.9805,43.0106,42.9353,42.9503,84611.0
2017-06-01 10:20:00,56.97,57.02,56.96,56.99,52019.0,42.9503,42.988,42.9428,42.9654,52019.0
2017-06-01 10:30:00,57.0,57.04,56.96,56.98,61631.0,42.973,43.0031,42.9428,42.9579,61631.0
2017-06-01 10:40:00,56.98,57.12,56.98,57.08,67802.0,42.9579,43.0634,42.9579,43.0333,67802.0
2017-06-01 10:50:00,57.07,57.1,57.04,57.1,34468.0,43.0257,43.0483,43.0031,43.0483,34468.0
2017-06-01 11:00:00,57.09,57.11,57.03,57.06,42645.0,43.0408,43.0559,42.9956,43.0182,42645.0
2017-06-01 11:10:00,57.06,57.1,57.05,57.06,51778.0,43.0182,43.0483,43.0106,43.0182,51778.0
2017-06-01 11:20:00,57.06,57.08,57.04,57.05,69677.0,43.0182,43.0333,43.0031,43.0106,69677.0
2017-06-01 11:30:00,57.05,57.11,57.05,57.09,43142.0,43.0106,43.0559,43.0106,43.0408,43142.0
2017-06-01 11:40:00,57.09,57.11,57.07,57.09,31568.0,43.0408,43.0559,43.0257,43.0408,31568.0
2017-06-01 11:50:00,57.09,57.15,57.09,57.15,51835.0,43.0408,43.086,43.0408,43.086,51835.0
2017-06-01 12:00:00,57.14,57.23,57.13,57.19,69502.0,43.0785,43.1464,43.071,43.1162,69502.0
2017-06-01 12:10:00,57.19,57.26,57.18,57.25,44025.0,43.1162,43.169,43.1087,43.1614,44025.0
2017-06-01 12:20:00,57.25,57.28,57.23,57.27,78076.0,43.1614,43.184,43.1464,43.1765,78076.0
2017-06-01 12:30:00,57.26,57.27,57.18,57.19,46713.0,43.169,43.1765,43.1087,43.1162,46713.0
2017-06-01 12:40:00,57.18,57.22,57.18,57.2,38709.0,43.1087,43.1388,43.1087,43.1237,38709.0
2017-06-01 12:50:00,57.2,57.24,57.16,57.17,39095.0,43.1237,43.1539,43.0936,43.1011,39095.0
2017-06-01 13:00:00,57.17,57.22,57.15,57.22,32725.0,43.1011,43.1388,43.086,43.1388,32725.0
2017-06-01 13:10:00,57.22,57.25,57.21,57.23,38382.0,43.1388,43.1614,43.1313,43.1464,38382.0
2017-06-01 13:20:00,57.23,57.23,57.2,57.22,43277.0,43.1464,43.1464,43.1237,43.1388,43277.0
2017-06-01 13:30:00,57.23,57.23,57.2,57.21,42680.0,43.1464,43.1464,43.1237,43.1313,42680.0
2017-06-01 13:40:00,57.21,57.22,57.19,57.2,52707.0,43.1313,43.1388,43.1162,43.1237,52707.0
2017-06-01 13:50:00,57.19,57.21,57.15,57.15,34913.0,43.1162,43.1313,43.086,43.086,34913.0
2017-06-01 14:00:00,57.15,57.21,57.14,57.19,47442.0,43.086,43.1313,43.0785,43.1162,47442.0
2017-06-01 14:10:00,57.2,57.28,57.19,57.26,51881.0,43.1237,43.184,43.1162,43.169,51881.0
2017-06-01 14:20:00,57.27,57.28,57.24,57.25,22144.0,43.1765,43.184,43.1539,43.1614,22144.0
2017-06-01 14:30:00,57.25,57.26,57.16,57.2,86920.0,43.1614,43.169,43.0936,43.1237,86920.0
2017-06-01 14:40:00,57.2,57.24,57.19,57.22,49440.0,43.1237,43.1539,43.1162,43.1388,49440.0
2017-06-01 14:50:00,57.23,57.27,57.22,57.23,49923.0,43.1464,43.1765,43.1388,43.1464,49923.0
2017-06-01 15:00:00,57.23,57.24,57.19,57.23,45551.0,43.1464,43.1539,43.1162,43.1464,45551.0
2017-06-01 15:10:00,57.23,57.26,57.18,57.21,41217.0,43.1464,43.169,43.1087,43.1313,41217.0
2017-06-01 15:20:00,57.22,57.26,57.21,57.24,62827.0,43.1388,43.169,43.1313,43.1539,62827.0
2017-06-01 15:30:00,57.23,57.33,57.23,57.31,106672.0,43.1464,43.2217,43.1464,43.2067,106672.0
2017-06-01 15:40:00,57.32,57.51,57.31,57.51,189793.0,43.2142,43.3574,43.2067,43.3574,189793.0
2017-06-01 15:50:00,57.51,57.55,57.47,57.55,342142.0,43.3574,43.3876,43.3273,43.3876,342142.0
2017-06-02 09:30:00,57.69,57.72,57.46,57.6,131856.0,43.4932,43.5158,43.3198,43.4253,131856.0
2017-06-02 09:40:00,57.59,57.69,57.44,57.44,117969.0,43.4178,43.4932,43.3047,43.3047,117969.0
2017-06-02 09:50:00,57.44,57.45,57.24,57.37,61760.0,43.3047,43.3122,43.1539,43.2519,61760.0
2017-06-02 10:00:00,57.35,57.48,57.35,57.39,35345.0,43.2368,43.3348,43.2368,43.267,35345.0
2017-06-02 10:10:00,57.39,57.45,57.36,57.45,35603.0,43.267,43.3122,43.2444,43.3122,35603.0
2017-06-02 10:20:00,57.45,57.56,57.43,57.51,37338.0,43.3122,43.3951,43.2971,43.3574,37338.0
2017-06-02 10:30:00,57.51,57.55,57.45,57.5,43038.0,43.3574,43.3876,43.3122,43.3499,43038.0
2017-06-02 10:40:00,57.51,57.52,57.42,57.45,49503.0,43.3574,43.365,43.2896,43.3122,49503.0
2017-06-02 10:50:00,57.46,57.53,57.44,57.48,43866.0,43.3198,43.3725,43.3047,43.3348,43866.0
2017-06-02 11:00:00,57.48,57.48,57.38,57.39,26001.0,43.3348,43.3348,43.2594,43.267,26001.0
2017-06-02 11:10:00,57.39,57.43,57.36,57.38,28780.0,43.267,43.2971,43.2444,43.2594,28780.0
2017-06-02 11:20:00,57.38,57.4,57.34,57.37,27470.0,43.2594,43.2745,43.2293,43.2519,27470.0
2017-06-02 11:30:00,57.37,57.39,57.34,57.36,31657.0,43.2519,43.267,43.2293,43.2444,31657.0
2017-06-02 11:40:00,57.36,57.41,57.36,57.4,29826.0,43.2444,43.2821,43.2444,43.2745,29826.0
2017-06-02 11:50:00,57.41,57.46,57.39,57.4,41298.0,43.2821,43.3198,43.267,43.2745,41298.0
2017-06-02 12:00:00,57.4,57.4,57.28,57.29,27234.0,43.2745,43.2745,43.184,43.1916,27234.0
2017-06-02 12:10:00,57.28,57.33,57.25,57.31,23713.0,43.184,43.2217,43.1614,43.2067,23713.0
2017-06-02 12:20:00,57.32,57.37,57.31,57.33,33432.0,43.2142,43.2519,43.2067,43.2217,33432.0
2017-06-02 12:30:00,57.32,57.34,57.3,57.3,13893.0,43.2142,43.2293,43.1991,43.1991,13893.0
2017-06-02 12:40:00,57.3,57.35,57.29,57.35,65046.0,43.1991,43.2368,43.1916,43.2368,65046.0
2017-06-02 12:50:00,57.35,57.4,57.32,57.35,167704.0,43.2368,43.2745,43.2142,43.2368,167704.0
2017-06-02 13:00:00,57.36,57.4,57.35,57.36,85231.0,43.2444,43.2745,43.2368,43.2444,85231.0
2017-06-02 13:10:00,57.36,57.4,57.31,57.31,127403.0,43.2444,43.2745,43.2067,43.2067,127403.0
2017-06-02 13:20:00,57.31,57.32,57.27,57.3,29256.0,43.2067,43.2142,43.1765,43.1991,29256.0
2017-06-02 13:30:00,57.29,57.34,57.29,57.33,36429.0,43.1916,43.2293,43.1916,43.2217,36429.0
2017-06-02 13:40:00,57.33,57.4,57.3,57.4,51902.0,43.2217,43.2745,43.1991,43.2745,51902.0
2017-06-02 13:50:00,57.4,57.43,57.37,57.4,81819.0,43.2745,43.2971,43.2519,43.2745,81819.0
2017-06-02 14:00:00,57.4,57.43,57.38,57.42,57786.0,43.2745,43.2971,43.2594,43.2896,57786.0
2017-06-02 14:10:00,57.42,57.46,57.41,57.44,47085.0,43.2896,43.3198,43.2821,43.3047,47085.0
2017-06-02 14:20:00,57.44,57.49,57.41,57.41,45154.0,43.3047,43.3424,43.2821,43.2821,45154.0
2017-06-02 14:30:00,57.42,57.49,57.41,57.47,42167.0,43.2896,43.3424,43.2821,43.3273,42167.0
2017-06-02 14:40:00,57.46,57.47,57.42,57.43,40046.0,43.3198,43.3273,43.2896,43.2971,40046.0
2017-06-02 14:50:00,57.42,57.46,57.39,57.4,53648.0,43.2896,43.3198,43.267,43.2745,53648.0
2017-06-02 15:00:00,57.41,57.43,57.38,57.4,43732.0,43.2821,43.2971,43.2594,43.2745,43732.0
2017-06-02 15:10:00,57.4,57.48,57.4,57.48,118578.0,43.2745,43.3348,43.2745,43.3348,118578.0
2017-06-02 15:20:00,57.48,57.51,57.47,57.5,53905.0,43.3348,43.3574,43.3273,43.3499,53905.0
2017-06-02 15:30:00,57.49,57.61,57.48,57.58,84518.0,43.3424,43.4328,43.3348,43.4102,84518.0
2017-06-02 15:40:00,57.58,57.59,57.51,57.52,148982.0,43.4102,43.4178,43.3574,43.365,148982.0
2017-06-02 15:50:00,57.52,57.59,57.49,57.54,358472.0,43.365,43.4178,43.3424,43.3801,358472.0
2017-06-05 09:30:00,57.47,57.47,57.18,57.3,84756.0,43.3273,43.3273,43.1087,43.1991,84756.0
2017-06-05 09:40:00,57.3,57.38,57.23,57.25,71377.0,43.1991,43.2594,43.1464,43.1614,71377.0
2017-06-05 09:50:00,57.26,57.31,57.23,57.27,41111.0,43.169,43.2067,43.1464,43.1765,41111.0
2017-06-05 10:00:00,57.26,57.29,57.19,57.2,44012.0,43.169,43.1916,43.1162,43.1237,44012.0
2017-06-05 10:10:00,57.2,57.29,57.19,57.29,60034.0,43.1237,43.1916,43.1162,43.1916,60034.0
2017-06-05 10:20:00,57.29,57.35,57.18,57.19,47659.0,43.1916,43.2368,43.1087,43.1162,47659.0
2017-06-05 10:30:00,57.19,57.23,57.15,57.18,58699.0,43.1162,43.1464,43.086,43.1087,58699.0
2017-06-05 10:40:00,57.17,57.25,57.13,57.21,51342.0,43.1011,43.1614,43.071,43.1313,51342.0
2017-06-05 10:50:00,57.21,57.26,57.16,57.25,78147.0,43.1313,43.169,43.0936,43.1614,78147.0
2017-06-05 11:00:00,57.24,57.26,57.17,57.17,48274.0,43.1539,43.169,43.1011,43.1011,48274.0
2017-06-05 11:10:00,57.18,57.18,57.1,57.14,57761.0,43.1087,43.1087,43.0483,43.0785,57761.0
2017-06-05 11:20:00,57.14,57.2,57.09,57.14,46839.0,43.0785,43.1237,43.0408,43.0785,46839.0
2017-06-05 11:30:00,57.14,57.18,57.12,57.16,34755.0,43.0785,43.1087,43.0634,43.0936,34755.0
2017-06-05 11:40:00,57.16,57.19,57.13,57.17,31577.0,43.0936,43.1162,43.071,43.1011,31577.0
2017-06-05 11:50:00,57.17,57.21,57.16,57.18,38052.0,43.1011,43.1313,43.0936,43.1087,38052.0
2017-06-05 12:00:00,57.18,57.3,57.18,57.27,37357.0,43.1087,43.1991,43.1087,43.1765,37357.0
2017-06-05 12:10:00,57.28,57.31,57.27,57.29,33405.0,43.184,43.2067,43.1765,43.1916,33405.0
2017-06-05 12:20:00,57.29,57.32,57.27,57.28,29127.0,43.1916,43.2142,43.1765,43.184,29127.0
2017-06-05 12:30:00,57.27,57.32,57.26,57.32,25428.0,43.1765,43.2142,43.169,43.2142,25428.0
2017-06-05 12:40:00,57.31,57.31,57.26,57.27,23129.0,43.2067,43.2067,43.169,43.1765,23129.0
2017-06-05 12:50:00,57.26,57.29,57.24,57.29,45709.0,43.169,43.1916,43.1539,43.1916,45709.0
2017-06-05 13:00:00,57.29,57.44,57.29,57.4,98920.0,43.1916,43.3047,43.1916,43.2745,98920.0
2017-06-05 13:10:00,57.39,57.41,57.36,57.39,40206.0,43.267,43.2821,43.2444,43.267,40206.0
2017-06-05 13:20:00,57.39,57.42,57.36,57.39,41047.0,43.267,43.2896,43.2444,43.267,41047.0
2017-06-05 13:30:00,57.39,57.39,57.35,57.37,32531.0,43.267,43.267,43.2368,43.2519,32531.0
2017-06-05 13:40:00,57.37,57.42,57.36,57.4,55867.0,43.2519,43.2896,43.2444,43.2745,55867.0
2017-06-05 13:50:00,57.4,57.41,57.36,57.36,28945.0,43.2745,43.2821,43.2444,43.2444,28945.0
2017-06-05 14:00:00,57.37,57.41,57.34,57.35,27515.0,43.2519,43.2821,43.2293,43.2368,27515.0
2017-06-05 14:10:00,57.34,57.4,57.33,57.39,36626.0,43.2293,43.2745,43.2217,43.267,36626.0
2017-06-05 14:20:00,57.38,57.4,57.36,57.38,28768.0,43.2594,43.2745,43.2444,43.2594,28768.0
2017-06-05 14:30:00,57.37,57.4,57.34,57.36,49876.0,43.2519,43.2745,43.2293,43.2444,49876.0
2017-06-05 14:40:00,57.37,57.38,57.3,57.3,31146.0,43.2519,43.2594,43.1991,43.1991,31146.0
2017-06-05 14:50:00,57.3,57.35,57.28,57.34,25065.0,43.1991,43.2368,43.184,43.2293,25065.0
2017-06-05 15:00:00,57.34,57.41,57.33,57.38,44087.0,43.2293,43.2821,43.2217,43.2594,44087.0
2017-06-05 15:10:00,57.39,57.55,57.38,57.49,95325.0,43.267,43.3876,43.2594,43.3424,95325.0
2017-06-05 15:20:00,57.49,57.53,57.46,57.51,63615.0,43.3424,43.3725,43.3198,43.3574,63615.0
2017-06-05 15:30:00,57.5,57.59,57.5,57.57,100010.0,43.3499,43.4178,43.3499,43.4027,100010.0
2017-06-05 15:40:00,57.57,57.58,57.45,57.47,123997.0,43.4027,43.4102,43.3122,43.3273,123997.0
2017-06-05 15:50:00,57.47,57.49,57.43,57.45,198694.0,43.3273,43.3424,43.2971,43.3122,198694.0
2017-06-06 09:30:00,57.43,57.43,57.2,57.26,65421.0,43.2971,43.2971,43.1237,43.169,65421.0
2017-06-06 09:40:00,57.28,57.34,57.25,57.31,154012.0,43.184,43.2293,43.1614,43.2067,154012.0
2017-06-06 09:50:00,57.31,57.35,57.29,57.35,53825.0,43.2067,43.2368,43.1916,43.2368,53825.0
2017-06-06 10:00:00,57.34,57.44,57.28,57.42,56516.0,43.2293,43.3047,43.184,43.2896,56516.0
2017-06-06 10:10:00,57.42,57.49,57.29,57.3,43449.0,43.2896,43.3424,43.1916,43.1991,43449.0
2017-06-06 10:20:00,57.3,57.38,57.28,57.3,37619.0,43.1991,43.2594,43.184,43.1991,37619.0
2017-06-06 10:30:00,57.3,57.36,57.3,57.36,39269.0,43.1991,43.2444,43.1991,43.2444,39269.0
2017-06-06 10:40:00,57.35,57.37,57.33,57.36,44690.0,43.2368,43.2519,43.2217,43.2444,44690.0
2017-06-06 10:50:00,57.36,57.38,57.34,57.37,59918.0,43.2444,43.2594,43.2293,43.2519,59918.0
2017-06-06 11:00:00,57.37,57.4,57.34,57.4,69954.0,43.2519,43.2745,43.2293,43.2745,69954.0
2017-06-06 11:10:00,57.4,57.45,57.38,57.41,55595.0,43.2745,43.3122,43.2594,43.2821,55595.0
2017-06-06 11:20:00,57.4,57.45,57.37,57.39,72254.0,43.2745,43.3122,43.2519,43.267,72254.0
2017-06-06 11:30:00,57.39,57.46,57.39,57.45,39317.0,43.267,43.3198,43.267,43.3122,39317.0
2017-06-06 11:40:00,57.45,57.52,57.44,57.48,51667.0,43.3122,43.365,43.3047,43.3348,51667.0
2017-06-06 11:50:00,57.48,57.51,57.44,57.45,28604.0,43.3348,43.3574,43.3047,43.3122,28604.0
2017-06-06 12:00:00,57.45,57.52,57.44,57.48,63216.0,43.3122,43.365,43.3047,43.3348,63216.0
2017-06-06 12:10:00,57.48,57.5,57.44,57.47,40682.0,43.3348,43.3499,43.3047,43.3273,40682.0
2017-06-06 12:20:00,57.47,57.54,57.45,57.52,62191.0,43.3273,43.3801,43.3122,43.365,62191.0
2017-06-06 12:30:00,57.52,57.6,57.5,57.52,105665.0,43.365,43.4253,43.3499,43.365,105665.0
2017-06-06 12:40:00,57.51,57.58,57.49,57.57,67750.0,43.3574,43.4102,43.3424,43.4027,67750.0
2017-06-06 12:50:00,57.57,57.6,57.48,57.48,70801.0,43.4027,43.4253,43.3348,43.3348,70801.0
2017-06-06 13:00:00,57.49,57.52,57.48,57.52,30981.0,43.3424,43.365,43.3348,43.365,30981.0
2017-06-06 13:10:00,57.52,57.53,57.48,57.52,64473.0,43.365,43.3725,43.3348,43.365,64473.0
2017-06-06 13:20:00,57.52,57.58,57.52,57.57,56287.0,43.365,43.4102,43.365,43.4027,56287.0
2017-06-06 13:30:00,57.58,57.63,57.56,57.6,71150.0,43.4102,43.4479,43.3951,43.4253,71150.0
2017-06-06 13:40:00,57.59,57.67,57.59,57.67,64576.0,43.4178,43.4781,43.4178,43.4781,64576.0
2017-06-06 13:50:00,57.67,57.72,57.64,57.66,60975.0,43.4781,43.5158,43.4555,43.4705,60975.0
2017-06-06 14:00:00,57.65,57.66,57.6,57.61,39866.0,43.463,43.4705,43.4253,43.4328,39866.0
2017-06-06 14:10:00,57.6,57.62,57.57,57.61,27935.0,43.4253,43.4404,43.4027,43.4328,27935.0
2017-06-06 14:20:00,57.6,57.61,57.57,57.59,25441.0,43.4253,43.4328,43.4027,43.4178,25441.0
2017-06-06 14:30:00,57.58,57.63,57.56,57.58,36695.0,43.4102,43.4479,43.3951,43.4102,36695.0
2017-06-06 14:40:00,57.59,57.62,57.57,57.6,30270.0,43.4178,43.4404,43.4027,43.4253,30270.0
2017-06-06 14:50:00,57.6,57.63,57.6,57.62,34743.0,43.4253,43.4479,43.4253,43.4404,34743.0
2017-06-06 15:00:00,57.62,57.64,57.59,57.62,64940.0,43.4404,43.4555,43.4178,43.4404,64940.0
2017-06-06 15:10:00,57.62,57.68,57.59,57.66,90735.0,43.4404,43.4856,43.4178,43.4705,90735.0
2017-06-06 15:20:00,57.65,57.69,57.62,57.63,66036.0,43.463,43.4932,43.4404,43.4479,66036.0
2017-06-06 15:30:00,57.64,57.64,57.49,57.51,151053.0,43.4555,43.4555,43.3424,43.3574,151053.0
2017-06-06 15:40:00,57.5,57.54,57.48,57.5,93593.0,43.3499,43.3801,43.3348,43.3499,93593.0
2017-06-06 15:50:00,57.5,57.54,57.49,57.53,241900.0,43.3499,43.3801,43.3424,43.3725,241900.0
2017-06-07 09:30:00,57.6,57.72,57.47,57.59,83598.0,43.4253,43.5158,43.3273,43.4178,83598.0
2017-06-07 09:40:00,57.55,57.71,57.41,57.65,84752.0,43.3876,43.5082,43.2821,43.463,84752.0
2017-06-07 09:50:00,57.65,57.69,57.51,57.57,79821.0,43.463,43.4932,43.3574,43.4027,79821.0
2017-06-07 10:00:00,57.56,57.58,57.5,57.55,109382.0,43.3951,43.4102,43.3499,43.3876,109382.0
2017-06-07 10:10:00,57.55,57.64,57.54,57.55,77122.0,43.3876,43.4555,43.3801,43.3876,77122.0
2017-06-07 10:20:00,57.56,57.59,57.37,57.44,117959.0,43.3951,43.4178,43.2519,43.3047,117959.0
2017-06-07 10:30:00,57.44,57.47,57.39,57.45,42832.0,43.3047,43.3273,43.267,43.3122,42832.0
2017-06-07 10:40:00,57.45,57.47,57.38,57.38,74729.0,43.3122,43.3273,43.2594,43.2594,74729.0
2017-06-07 10:50:00,57.37,57.44,57.35,57.43,33387.0,43.2519,43.3047,43.2368,43.2971,33387.0
2017-06-07 11:00:00,57.43,57.48,57.4,57.47,39438.0,43.2971,43.3348,43.2745,43.3273,39438.0
2017-06-07 11:10:00,57.47,57.52,57.47,57.51,60997.0,43.3273,43.365,43.3273,43.3574,60997.0
2017-06-07 11:20:00,57.5,57.52,57.45,57.46,36172.0,43.3499,43.365,43.3122,43.3198,36172.0
2017-06-07 11:30:00,57.46,57.5,57.43,57.46,34287.0,43.3198,43.3499,43.2971,43.3198,34287.0
2017-06-07 11:40:00,57.46,57.58,57.44,57.52,40292.0,43.3198,43.4102,43.3047,43.365,40292.0
2017-06-07 11:50:00,57.5,57.54,57.49,57.54,26563.0,43.3499,43.3801,43.3424,43.3801,26563.0
2017-06-07 12:00:00,57.54,57.55,57.44,57.45,33748.0,43.3801,43.3876,43.3047,43.3122,33748.0
2017-06-07 12:10:00,57.45,57.48,57.45,57.46,26307.0,43.3122,43.3348,43.3122,43.3198,26307.0
2017-06-07 12:20:00,57.46,57.52,57.44,57.48,31687.0,43.3198,43.365,43.3047,43.3348,31687.0
2017-06-07 12:30:00,57.49,57.5,57.46,57.49,18922.0,43.3424,43.3499,43.3198,43.3424,18922.0
2017-06-07 12:40:00,57.5,57.55,57.46,57.46,27906.0,43.3499,43.3876,43.3198,43.3198,27906.0
2017-06-07 12:50:00,57.47,57.47,57.41,57.45,39361.0,43.3273,43.3273,43.2821,43.3122,39361.0
2017-06-07 13:00:00,57.45,57.47,57.41,57.46,35975.0,43.3122,43.3273,43.2821,43.3198,35975.0
2017-06-07 13:10:00,57.46,57.52,57.45,57.51,25129.0,43.3198,43.365,43.3122,43.3574,25129.0
2017-06-07 13:20:00,57.51,57.58,57.48,57.55,32911.0,43.3574,43.4102,43.3348,43.3876,32911.0
2017-06-07 13:30:00,57.54,57.55,57.5,57.5,36878.0,43.3801,43.3876,43.3499,43.3499,36878.0
2017-06-07 13:40:00,57.51,57.6,57.51,57.6,31952.0,43.3574,43.4253,43.3574,43.4253,31952.0
2017-06-07 13:50:00,57.59,57.66,57.58,57.66,44130.0,43.4178,43.4705,43.4102,43.4705,44130.0
2017-06-07 14:00:00,57.66,57.66,57.59,57.64,52024.0,43.4705,43.4705,43.4178,43.4555,52024.0
2017-06-07 14:10:00,57.64,57.73,57.63,57.72,54731.0,43.4555,43.5233,43.4479,43.5158,54731.0
2017-06-07 14:20:00,57.72,57.79,57.7,57.73,82988.0,43.5158,43.5685,43.5007,43.5233,82988.0
2017-06-07 14:30:00,57.73,57.79,57.72,57.76,67433.0,43.5233,43.5685,43.5158,43.5459,67433.0
2017-06-07 14:40:00,57.76,57.76,57.68,57.69,52161.0,43.5459,43.5459,43.4856,43.4932,52161.0
2017-06-07 14:50:00,57.7,57.76,57.69,57.73,52506.0,43.5007,43.5459,43.4932,43.5233,52506.0
2017-06-07 15:00:00,57.73,57.73,57.66,57.66,66876.0,43.5233,43.5233,43.4705,43.4705,66876.0
2017-06-07 15:10:00,57.66,57.7,57.66,57.67,80092.0,43.4705,43.5007,43.4705,43.4781,80092.0
2017-06-07 15:20:00,57.67,57.69,57.65,57.68,63141.0,43.4781,43.4932,43.463,43.4856,63141.0
2017-06-07 15:30:00,57.68,57.79,57.68,57.74,105017.0,43.4856,43.5685,43.4856,43.5308,105017.0
2017-06-07 15:40:00,57.73,57.83,57.72,57.76,123545.0,43.5233,43.5987,43.5158,43.5459,123545.0
2017-06-07 15:50:00,57.75,57.76,57.69,57.71,229798.0,43.5384,43.5459,43.4932,43.5082,229798.0
2017-06-08 09:30:00,57.68,57.83,57.54,57.77,129460.0,43.4856,43.5987,43.3801,43.5535,129460.0
2017-06-08 09:40:00,57.76,57.76,57.28,57.32,65246.0,43.5459,43.5459,43.184,43.2142,65246.0
2017-06-08 09:50:00,57.3,57.35,57.17,57.33,126544.0,43.1991,43.2368,43.1011,43.2217,126544.0
2017-06-08 10:00:00,57.33,57.55,57.31,57.31,57604.0,43.2217,43.3876,43.2067,43.2067,57604.0
2017-06-08 10:10:00,57.3,57.33,57.2,57.22,44587.0,43.1991,43.2217,43.1237,43.1388,44587.0
2017-06-08 10:20:00,57.22,57.26,57.18,57.26,74152.0,43.1388,43.169,43.1087,43.169,74152.0
2017-06-08 10:30:00,57.26,57.32,57.2,57.25,208497.0,43.169,43.2142,43.1237,43.1614,208497.0
2017-06-08 10:40:00,57.26,57.35,57.24,57.3,49161.0,43.169,43.2368,43.1539,43.1991,49161.0
2017-06-08 10:50:00,57.3,57.31,57.21,57.25,25809.0,43.1991,43.2067,43.1313,43.1614,25809.0
2017-06-08 11:00:00,57.25,57.31,57.24,57.3,29585.0,43.1614,43.2067,43.1539,43.1991,29585.0
2017-06-08 11:10:00,57.3,57.35,57.28,57.35,48580.0,43.1991,43.2368,43.184,43.2368,48580.0
2017-06-08 11:20:00,57.35,57.35,57.32,57.33,68467.0,43.2368,43.2368,43.2142,43.2217,68467.0
2017-06-08 11:30:00,57.35,57.36,57.32,57.33,53945.0,43.2368,43.2444,43.2142,43.2217,53945.0
2017-06-08 11:40:00,57.33,57.37,57.32,57.37,52229.0,43.2217,43.2519,43.2142,43.2519,52229.0
2017-06-08 11:50:00,57.37,57.42,57.33,57.39,39585.0,43.2519,43.2896,43.2217,43.267,39585.0
2017-06-08 12:00:00,57.4,57.45,57.37,57.43,34160.0,43.2745,43.3122,43.2519,43.2971,34160.0
2017-06-08 12:10:00,57.43,57.44,57.37,57.42,33330.0,43.2971,43.3047,43.2519,43.2896,33330.0
2017-06-08 12:20:00,57.41,57.44,57.37,57.4,31768.0,43.2821,43.3047,43.2519,43.2745,31768.0
2017-06-08 12:30:00,57.4,57.41,57.34,57.36,34819.0,43.2745,43.2821,43.2293,43.2444,34819.0
2017-06-08 12:40:00,57.36,57.37,57.29,57.3,40634.0,43.2444,43.2519,43.1916,43.1991,40634.0
2017-06-08 12:50:00,57.31,57.35,57.27,57.33,32095.0,43.2067,43.2368,43.1765,43.2217,32095.0
2017-06-08 13:00:00,57.32,57.34,57.31,57.32,24814.0,43.2142,43.2293,43.2067,43.2142,24814.0
2017-06-08 13:10:00,57.33,57.33,57.22,57.23,35796.0,43.2217,43.2217,43.1388,43.1464,35796.0
2017-06-08 13:20:00,57.23,57.23,57.17,57.2,100057.0,43.1464,43.1464,43.1011,43.1237,100057.0
2017-06-08 13:30:00,57.2,57.22,57.18,57.19,320184.0,43.1237,43.1388,43.1087,43.1162,320184.0
2017-06-08 13:40:00,57.19,57.27,57.19,57.22,67092.0,43.1162,43.1765,43.1162,43.1388,67092.0
2017-06-08 13:50:00,57.22,57.22,57.19,57.21,44915.0,43.1388,43.1388,43.1162,43.1313,44915.0
2017-06-08 14:00:00,57.2,57.22,57.19,57.19,52644.0,43.1237,43.1388,43.1162,43.1162,52644.0
2017-06-08 14:10:00,57.2,57.24,57.17,57.23,88144.0,43.1237,43.1539,43.1011,43.1464,88144.0
2017-06-08 14:20:00,57.23,57.27,57.22,57.23,33448.0,43.1464,43.1765,43.1388,43.1464,33448.0
2017-06-08 14:30:00,57.23,57.27,57.21,57.24,63811.0,43.1464,43.1765,43.1313,43.1539,63811.0
2017-06-08 14:40:00,57.25,57.25,57.17,57.19,52512.0,43.1614,43.1614,43.1011,43.1162,52512.0
2017-06-08 14:50:00,57.2,57.21,57.17,57.19,60547.0,43.1237,43.1313,43.1011,43.1162,60547.0
2017-06-08 15:00:00,57.18,57.25,57.18,57.24,78845.0,43.1087,43.1614,43.1087,43.1539,78845.0
2017-06-08 15:10:00,57.23,57.26,57.22,57.25,92539.0,43.1464,43.169,43.1388,43.1614,92539.0
2017-06-08 15:20:00,57.25,57.26,57.22,57.24,74279.0,43.1614,43.169,43.1388,43.1539,74279.0
2017-06-08 15:30:00,57.25,57.25,57.19,57.2,85054.0,43.1614,43.1614,43.1162,43.1237,85054.0
2017-06-08 15:40:00,57.2,57.21,57.17,57.18,242526.0,43.1237,43.1313,43.1011,43.1087,242526.0
2017-06-08 15:50:00,57.18,57.22,57.17,57.2,321462.0,43.1087,43.1388,43.1011,43.1237,321462.0
2017-06-09 09:30:00,57.07,57.17,56.99,57.05,66705.0,43.0257,43.1011,42.9654,43.0106,66705.0
2017-06-09 09:40:00,57.06,57.11,56.97,56.98,52521.0,43.0182,43.0559,42.9503,42.9579,52521.0
2017-06-09 09:50:00,56.98,57.05,56.96,56.97,58719.0,42.9579,43.0106,42.9428,42.9503,58719.0
2017-06-09 10:00:00,56.96,56.97,56.86,56.93,71607.0,42.9428,42.9503,42.8674,42.9202,71607.0
2017-06-09 10:10:00,56.94,56.96,56.85,56.94,50477.0,42.9277,42.9428,42.8599,42.9277,50477.0
2017-06-09 10:20:00,56.93,57.18,56.92,57.15,142717.0,42.9202,43.1087,42.9126,43.086,142717.0
2017-06-09 10:30:00,57.15,57.21,57.09,57.21,89579.0,43.086,43.1313,43.0408,43.1313,89579.0
2017-06-09 10:40:00,57.2,57.22,57.16,57.17,45128.0,43.1237,43.1388,43.0936,43.1011,45128.0
2017-06-09 10:50:00,57.16,57.21,57.15,57.17,20844.0,43.0936,43.1313,43.086,43.1011,20844.0
2017-06-09 11:00:00,57.18,57.21,57.15,57.21,40336.0,43.1087,43.1313,43.086,43.1313,40336.0
2017-06-09 11:10:00,57.21,57.39,57.2,57.27,128016.0,43.1313,43.267,43.1237,43.1765,128016.0
2017-06-09 11:20:00,57.28,57.38,57.23,57.33,53602.0,43.184,43.2594,43.1464,43.2217,53602.0
2017-06-09 11:30:00,57.33,57.33,57.26,57.26,16955.0,43.2217,43.2217,43.169,43.169,16955.0
2017-06-09 11:40:00,57.26,57.26,57.16,57.22,22838.0,43.169,43.169,43.0936,43.1388,22838.0
2017-06-09 11:50:00,57.21,57.23,57.14,57.15,13417.0,43.1313,43.1464,43.0785,43.086,13417.0
2017-06-09 12:00:00,57.15,57.22,57.12,57.21,18113.0,43.086,43.1388,43.0634,43.1313,18113.0
2017-06-09 12:10:00,57.21,57.28,57.2,57.28,27972.0,43.1313,43.184,43.1237,43.184,27972.0
2017-06-09 12:20:00,57.28,57.28,57.23,57.25,11048.0,43.184,43.184,43.1464,43.1614,11048.0
2017-06-09 12:30:00,57.25,57.26,57.22,57.24,16914.0,43.1614,43.169,43.1388,43.1539,16914.0
2017-06-09 12:40:00,57.25,57.31,57.23,57.3,14311.0,43.1614,43.2067,43.1464,43.1991,14311.0
2017-06-09 12:50:00,57.3,57.34,57.29,57.34,27328.0,43.1991,43.2293,43.1916,43.2293,27328.0
2017-06-09 13:00:00,57.34,57.41,57.33,57.37,71078.0,43.2293,43.2821,43.2217,43.2519,71078.0
2017-06-09 13:10:00,57.36,57.44,57.35,57.43,50868.0,43.2444,43.3047,43.2368,43.2971,50868.0
2017-06-09 13:20:00,57.43,57.46,57.38,57.43,28889.0,43.2971,43.3198,43.2594,43.2971,28889.0
2017-06-09 13:30:00,57.43,57.45,57.39,57.42,40010.0,43.2971,43.3122,43.267,43.2896,40010.0
2017-06-09 13:40:00,57.42,57.43,57.35,57.39,28674.0,43.2896,43.2971,43.2368,43.267,28674.0
2017-06-09 13:50:00,57.39,57.44,57.38,57.42,27559.0,43.267,43.3047,43.2594,43.2896,27559.0
2017-06-09 14:00:00,57.42,57.45,57.35,57.36,53745.0,43.2896,43.3122,43.2368,43.2444,53745.0
2017-06-09 14:10:00,57.35,57.42,57.34,57.41,23759.0,43.2368,43.2896,43.2293,43.2821,23759.0
2017-06-09 14:20:00,57.42,57.43,57.32,57.33,31104.0,43.2896,43.2971,43.2142,43.2217,31104.0
2017-06-09 14:30:00,57.33,57.36,57.23,57.25,46575.0,43.2217,43.2444,43.1464,43.1614,46575.0
2017-06-09 14:40:00,57.25,57.25,57.14,57.16,101136.0,43.1614,43.1614,43.0785,43.0936,101136.0
2017-06-09 14:50:00,57.16,57.25,57.1,57.12,104528.0,43.0936,43.1614,43.0483,43.0634,104528.0
2017-06-09 15:00:00,57.12,57.2,57.06,57.12,80234.0,43.0634,43.1237,43.0182,43.0634,80234.0
2017-06-09 15:10:00,57.12,57.12,57.0,57.05,68446.0,43.0634,43.0634,42.973,43.0106,68446.0
2017-06-09 15:20:00,57.05,57.06,56.98,57.01,82632.0,43.0106,43.0182,42.9579,42.9805,82632.0
2017-06-09 15:30:00,57.0,57.01,56.9,56.94,132939.0,42.973,42.9805,42.8976,42.9277,132939.0
2017-06-09 15:40:00,56.94,56.99,56.87,56.98,153222.0,42.9277,42.9654,42.8749,42.9579,153222.0
2017-06-09 15:50:00,56.98,57.09,56.98,57.08,247036.0,42.9579,43.0408,42.9579,43.0333,247036.0
2017-06-12 09:30:00,56.96,57.4,56.96,57.37,89357.0,42.9428,43.2745,42.9428,43.2519,89357.0
2017-06-12 09:40:00,57.37,57.6,57.3,57.54,107860.0,43.2519,43.4253,43.1991,43.3801,107860.0
2017-06-12 09:50:00,57.54,57.6,57.47,57.55,162859.0,43.3801,43.4253,43.3273,43.3876,162859.0
2017-06-12 10:00:00,57.55,57.56,57.23,57.49,87830.0,43.3876,43.3951,43.1464,43.3424,87830.0
2017-06-12 10:10:00,57.5,57.51,57.3,57.31,72868.0,43.3499,43.3574,43.1991,43.2067,72868.0
2017-06-12 10:20:00,57.3,57.32,57.08,57.25,162385.0,43.1991,43.2142,43.0333,43.1614,162385.0
2017-06-12 10:30:00,57.26,57.32,57.18,57.23,71702.0,43.169,43.2142,43.1087,43.1464,71702.0
2017-06-12 10:40:00,57.23,57.28,57.21,57.22,105519.0,43.1464,43.184,43.1313,43.1388,105519.0
2017-06-12 10:50:00,57.24,57.34,57.24,57.3,77212.0,43.1539,43.2293,43.1539,43.1991,77212.0
2017-06-12 11:00:00,57.3,57.33,57.23,57.24,66815.0,43.1991,43.2217,43.1464,43.1539,66815.0
2017-06-12 11:10:00,57.24,57.3,57.2,57.23,54123.0,43.1539,43.1991,43.1237,43.1464,54123.0
2017-06-12 11:20:00,57.24,57.3,57.21,57.3,58991.0,43.1539,43.1991,43.1313,43.1991,58991.0
2017-06-12 11:30:00,57.29,57.34,57.18,57.19,133522.0,43.1916,43.2293,43.1087,43.1162,133522.0
2017-06-12 11:40:00,57.2,57.23,57.13,57.21,185011.0,43.1237,43.1464,43.071,43.1313,185011.0
2017-06-12 11:50:00,57.2,57.28,57.16,57.27,65034.0,43.1237,43.184,43.0936,43.1765,65034.0
2017-06-12 12:00:00,57.27,57.35,57.2,57.33,100203.0,43.1765,43.2368,43.1237,43.2217,100203.0
2017-06-12 12:10:00,57.33,57.38,57.31,57.35,36220.0,43.2217,43.2594,43.2067,43.2368,36220.0
2017-06-12 12:20:00,57.35,57.48,57.35,57.48,40316.0,43.2368,43.3348,43.2368,43.3348,40316.0
2017-06-12 12:30:00,57.47,57.47,57.41,57.47,45513.0,43.3273,43.3273,43.2821,43.3273,45513.0
2017-06-12 12:40:00,57.47,57.5,57.44,57.44,35219.0,43.3273,43.3499,43.3047,43.3047,35219.0
2017-06-12 12:50:00,57.45,57.45,57.38,57.39,45547.0,43.3122,43.3122,43.2594,43.267,45547.0
2017-06-12 13:00:00,57.39,57.42,57.37,57.41,30589.0,43.267,43.2896,43.2519,43.2821,30589.0
2017-06-12 13:10:00,57.41,57.45,57.35,57.42,48645.0,43.2821,43.3122,43.2368,43.2896,48645.0
2017-06-12 13:20:00,57.41,57.42,57.36,57.39,24938.0,43.2821,43.2896,43.2444,43.267,24938.0
2017-06-12 13:30:00,57.39,57.4,57.35,57.37,52226.0,43.267,43.2745,43.2368,43.2519,52226.0
2017-06-12 13:40:00,57.38,57.39,57.33,57.35,49613.0,43.2594,43.267,43.2217,43.2368,49613.0
2017-06-12 13:50:00,57.35,57.35,57.25,57.26,46982.0,43.2368,43.2368,43.1614,43.169,46982.0
2017-06-12 14:00:00,57.26,57.3,57.25,57.29,53007.0,43.169,43.1991,43.1614,43.1916,53007.0
2017-06-12 14:10:00,57.3,57.3,57.23,57.24,59723.0,43.1991,43.1991,43.1464,43.1539,59723.0
2017-06-12 14:20:00,57.23,57.24,57.17,57.2,86589.0,43.1464,43.1539,43.1011,43.1237,86589.0
2017-06-12 14:30:00,57.21,57.22,57.13,57.16,108214.0,43.1313,43.1388,43.071,43.0936,108214.0
2017-06-12 14:40:00,57.17,57.18,57.12,57.16,53360.0,43.1011,43.1087,43.0634,43.0936,53360.0
2017-06-12 14:50:00,57.16,57.21,57.16,57.2,49988.0,43.0936,43.1313,43.0936,43.1237,49988.0
2017-06-12 15:00:00,57.2,57.22,57.18,57.2,72061.0,43.1237,43.1388,43.1087,43.1237,72061.0
2017-06-12 15:10:00,57.19,57.2,57.15,57.17,52755.0,43.1162,43.1237,43.086,43.1011,52755.0
2017-06-12 15:20:00,57.16,57.25,57.16,57.23,74491.0,43.0936,43.1614,43.0936,43.1464,74491.0
2017-06-12 15:30:00,57.23,57.23,57.2,57.23,61210.0,43.1464,43.1464,43.1237,43.1464,61210.0
2017-06-12 15:40:00,57.23,57.23,57.17,57.18,110283.0,43.1464,43.1464,43.1011,43.1087,110283.0
2017-06-12 15:50:00,57.19,57.27,57.18,57.24,185347.0,43.1162,43.1765,43.1087,43.1539,185347.0
2017-06-13 09:30:00,57.23,57.23,56.76,56.76,107881.0,43.1464,43.1464,42.792,42.792,107881.0
2017-06-13 09:40:00,56.76,56.9,56.76,56.85,63455.0,42.792,42.8976,42.792,42.8599,63455.0
2017-06-13 09:50:00,56.85,56.87,56.71,56.87,53704.0,42.8599,42.8749,42.7543,42.8749,53704.0
2017-06-13 10:00:00,56.87,57.31,56.87,57.26,84022.0,42.8749,43.2067,42.8749,43.169,84022.0
2017-06-13 10:10:00,57.26,57.27,57.1,57.23,41700.0,43.169,43.1765,43.0483,43.1464,41700.0
2017-06-13 10:20:00,57.24,57.39,57.23,57.29,46638.0,43.1539,43.267,43.1464,43.1916,46638.0
2017-06-13 10:30:00,57.29,57.33,57.21,57.29,28164.0,43.1916,43.2217,43.1313,43.1916,28164.0
2017-06-13 10:40:00,57.28,57.45,57.27,57.4,55308.0,43.184,43.3122,43.1765,43.2745,55308.0
2017-06-13 10:50:00,57.4,57.48,57.37,57.39,22847.0,43.2745,43.3348,43.2519,43.267,22847.0
2017-06-13 11:00:00,57.38,57.51,57.32,57.47,70226.0,43.2594,43.3574,43.2142,43.3273,70226.0
2017-06-13 11:10:00,57.46,57.47,57.37,57.4,16143.0,43.3198,43.3273,43.2519,43.2745,16143.0
2017-06-13 11:20:00,57.4,57.41,57.35,57.4,19067.0,43.2745,43.2821,43.2368,43.2745,19067.0
2017-06-13 11:30:00,57.41,57.46,57.34,57.44,31361.0,43.2821,43.3198,43.2293,43.3047,31361.0
2017-06-13 11:40:00,57.43,57.5,57.42,57.5,42435.0,43.2971,43.3499,43.2896,43.3499,42435.0
2017-06-13 11:50:00,57.5,57.55,57.48,57.54,47750.0,43.3499,43.3876,43.3348,43.3801,47750.0
2017-06-13 12:00:00,57.53,57.61,57.48,57.58,51127.0,43.3725,43.4328,43.3348,43.4102,51127.0
2017-06-13 12:10:00,57.57,57.6,57.55,57.57,34253.0,43.4027,43.4253,43.3876,43.4027,34253.0
2017-06-13 12:20:00,57.57,57.67,57.57,57.64,45479.0,43.4027,43.4781,43.4027,43.4555,45479.0
2017-06-13 12:30:00,57.63,57.7,57.62,57.69,43154.0,43.4479,43.5007,43.4404,43.4932,43154.0
2017-06-13 12:40:00,57.69,57.7,57.65,57.66,30047.0,43.4932,43.5007,43.463,43.4705,30047.0
2017-06-13 12:50:00,57.66,57.78,57.65,57.74,51952.0,43.4705,43.561,43.463,43.5308,51952.0
2017-06-13 13:00:00,57.75,57.9,57.74,57.84,77350.0,43.5384,43.6515,43.5308,43.6062,77350.0
2017-06-13 13:10:00,57.85,57.86,57.77,57.81,38598.0,43.6138,43.6213,43.5535,43.5836,38598.0
2017-06-13 13:20:00,57.81,57.85,57.71,57.71,57702.0,43.5836,43.6138,43.5082,43.5082,57702.0
2017-06-13 13:30:00,57.72,57.84,57.69,57.8,63488.0,43.5158,43.6062,43.4932,43.5761,63488.0
2017-06-13 13:40:00,57.79,57.87,57.76,57.87,51334.0,43.5685,43.6289,43.5459,43.6289,51334.0
2017-06-13 13:50:00,57.86,57.98,57.85,57.93,125736.0,43.6213,43.7118,43.6138,43.6741,125736.0
2017-06-13 14:00:00,57.93,58.05,57.91,58.0,151386.0,43.6741,43.7646,43.659,43.7269,151386.0
2017-06-13 14:10:00,57.99,58.07,57.98,58.06,73111.0,43.7193,43.7796,43.7118,43.7721,73111.0
2017-06-13 14:20:00,58.06,58.1,58.03,58.09,63520.0,43.7721,43.8023,43.7495,43.7947,63520.0
2017-06-13 14:30:00,58.08,58.17,58.07,58.11,115325.0,43.7872,43.855,43.7796,43.8098,115325.0
2017-06-13 14:40:00,58.11,58.19,58.09,58.16,86873.0,43.8098,43.8701,43.7947,43.8475,86873.0
2017-06-13 14:50:00,58.16,58.27,58.15,58.16,211261.0,43.8475,43.9304,43.84,43.8475,211261.0
2017-06-13 15:00:00,58.17,58.17,58.08,58.1,55542.0,43.855,43.855,43.7872,43.8023,55542.0
2017-06-13 15:10:00,58.1,58.13,58.07,58.11,50050.0,43.8023,43.8249,43.7796,43.8098,50050.0
2017-06-13 15:20:00,58.11,58.13,58.09,58.11,83018.0,43.8098,43.8249,43.7947,43.8098,83018.0
2017-06-13 15:30:00,58.11,58.28,58.09,58.23,203056.0,43.8098,43.938,43.7947,43.9003,203056.0
2017-06-13 15:40:00,58.23,58.26,58.19,58.2,224080.0,43.9003,43.9229,43.8701,43.8776,224080.0
2017-06-13 15:50:00,58.21,58.23,58.16,58.18,340645.0,43.8852,43.9003,43.8475,43.8626,340645.0
2017-06-14 09:30:00,58.36,58.6,58.3,58.59,157884.0,43.9983,44.1792,43.953,44.1717,157884.0
2017-06-14 09:40:00,58.58,58.82,58.35,58.6,354932.0,44.1641,44.3451,43.9907,44.1792,354932.0
2017-06-14 09:50:00,58.59,59.21,58.56,59.15,576892.0,44.1717,44.6391,44.1491,44.5939,576892.0
2017-06-14 10:00:00,59.19,59.23,58.94,59.03,432171.0,44.624,44.6542,44.4355,44.5034,432171.0
2017-06-14 10:10:00,59.01,59.1,58.92,59.1,179539.0,44.4883,44.5562,44.4205,44.5562,179539.0
2017-06-14 10:20:00,59.1,59.17,59.02,59.11,220284.0,44.5562,44.6089,44.4959,44.5637,220284.0
2017-06-14 10:30:00,59.12,59.35,59.08,59.3,279067.0,44.5712,44.7446,44.5411,44.7069,279067.0
2017-06-14 10:40:00,59.3,59.58,59.17,59.35,290383.0,44.7069,44.918,44.6089,44.7446,290383.0
2017-06-14 10:50:00,59.33,59.36,59.16,59.17,355948.0,44.7296,44.7522,44.6014,44.6089,355948.0
2017-06-14 11:00:00,59.17,59.47,59.1,59.31,136051.0,44.6089,44.8351,44.5562,44.7145,136051.0
2017-06-14 11:10:00,59.31,59.32,59.12,59.27,99581.0,44.7145,44.722,44.5712,44.6843,99581.0
2017-06-14 11:20:00,59.27,59.39,59.25,59.28,182190.0,44.6843,44.7748,44.6693,44.6919,182190.0
2017-06-14 11:30:00,59.27,59.33,59.05,59.11,149993.0,44.6843,44.7296,44.5185,44.5637,149993.0
2017-06-14 11:40:00,59.12,59.19,59.04,59.1,109226.0,44.5712,44.624,44.5109,44.5562,109226.0
2017-06-14 11:50:00,59.11,59.14,59.07,59.13,53323.0,44.5637,44.5863,44.5335,44.5788,53323.0
2017-06-14 12:00:00,59.13,59.39,59.1,59.37,89295.0,44.5788,44.7748,44.5562,44.7597,89295.0
2017-06-14 12:10:00,59.37,59.45,59.27,59.29,102734.0,44.7597,44.82,44.6843,44.6994,102734.0
2017-06-14 12:20:00,59.28,59.31,59.18,59.25,97034.0,44.6919,44.7145,44.6165,44.6693,97034.0
2017-06-14 12:30:00,59.23,59.24,59.16,59.21,75037.0,44.6542,44.6617,44.6014,44.6391,75037.0
2017-06-14 12:40:00,59.21,59.25,59.12,59.18,67218.0,44.6391,44.6693,44.5712,44.6165,67218.0
2017-06-14 12:50:00,59.18,59.21,59.08,59.1,254989.0,44.6165,44.6391,44.5411,44.5562,254989.0
2017-06-14 13:00:00,59.1,59.11,58.95,58.96,143884.0,44.5562,44.5637,44.4431,44.4506,143884.0
2017-06-14 13:10:00,58.96,58.99,58.8,58.84,126968.0,44.4506,44.4732,44.33,44.3601,126968.0
2017-06-14 13:20:00,58.85,58.89,58.82,58.88,40982.0,44.3677,44.3978,44.3451,44.3903,40982.0
2017-06-14 13:30:00,58.87,58.95,58.85,58.88,49301.0,44.3828,44.4431,44.3677,44.3903,49301.0
2017-06-14 13:40:00,58.88,58.9,58.82,58.87,42419.0,44.3903,44.4054,44.3451,44.3828,42419.0
2017-06-14 13:50:00,58.86,58.99,58.86,58.89,60738.0,44.3752,44.4732,44.3752,44.3978,60738.0
2017-06-14 14:00:00,58.87,58.91,58.69,58.78,86175.0,44.3828,44.4129,44.2471,44.3149,86175.0
2017-06-14 14:10:00,58.77,58.79,58.57,58.61,123424.0,44.3074,44.3225,44.1566,44.1867,123424.0
2017-06-14 14:20:00,58.61,58.67,58.58,58.59,48851.0,44.1867,44.232,44.1641,44.1717,48851.0
2017-06-14 14:30:00,58.58,58.73,58.57,58.68,66719.0,44.1641,44.2772,44.1566,44.2395,66719.0
2017-06-14 14:40:00,58.68,58.68,58.52,58.6,99129.0,44.2395,44.2395,44.1189,44.1792,99129.0
2017-06-14 14:50:00,58.59,58.67,58.59,58.61,63123.0,44.1717,44.232,44.1717,44.1867,63123.0
2017-06-14 15:00:00,58.62,58.66,58.53,58.64,82370.0,44.1943,44.2244,44.1264,44.2094,82370.0
2017-06-14 15:10:00,58.65,58.77,58.61,58.74,99064.0,44.2169,44.3074,44.1867,44.2848,99064.0
2017-06-14 15:20:00,58.75,58.81,58.69,58.77,93832.0,44.2923,44.3375,44.2471,44.3074,93832.0
2017-06-14 15:30:00,58.76,58.83,58.72,58.83,117356.0,44.2998,44.3526,44.2697,44.3526,117356.0
2017-06-14 15:40:00,58.84,58.86,58.81,58.85,140322.0,44.3601,44.3752,44.3375,44.3677,140322.0
2017-06-14 15:50:00,58.85,58.86,58.74,58.76,316903.0,44.3677,44.3752,44.2848,44.2998,316903.0
2017-06-15 09:30:00,58.74,58.87,58.61,58.61,141348.0,44.2848,44.3828,44.1867,44.1867,141348.0
2017-06-15 09:40:00,58.63,58.63,58.46,58.47,61049.0,44.2018,44.2018,44.0737,44.0812,61049.0
2017-06-15 09:50:00,58.46,58.47,58.35,58.36,60345.0,44.0737,44.0812,43.9907,43.9983,60345.0
2017-06-15 10:00:00,58.37,58.57,58.37,58.51,62421.0,44.0058,44.1566,44.0058,44.1114,62421.0
2017-06-15 10:10:00,58.52,58.68,58.51,58.62,106009.0,44.1189,44.2395,44.1114,44.1943,106009.0
2017-06-15 10:20:00,58.62,58.71,58.6,58.63,59418.0,44.1943,44.2621,44.1792,44.2018,59418.0
2017-06-15 10:30:00,58.63,58.67,58.53,58.59,69258.0,44.2018,44.232,44.1264,44.1717,69258.0
2017-06-15 10:40:00,58.59,58.62,58.51,58.55,45158.0,44.1717,44.1943,44.1114,44.1415,45158.0
2017-06-15 10:50:00,58.55,58.69,58.54,58.61,87514.0,44.1415,44.2471,44.134,44.1867,87514.0
2017-06-15 11:00:00,58.61,58.62,58.54,58.58,48900.0,44.1867,44.1943,44.134,44.1641,48900.0
2017-06-15 11:10:00,58.58,58.61,58.54,58.6,40326.0,44.1641,44.1867,44.134,44.1792,40326.0
2017-06-15 11:20:00,58.6,58.68,58.59,58.68,35646.0,44.1792,44.2395,44.1717,44.2395,35646.0
2017-06-15 11:30:00,58.68,58.68,58.62,58.67,49829.0,44.2395,44.2395,44.1943,44.232,49829.0
2017-06-15 11:40:00,58.67,58.68,58.61,58.63,100106.0,44.232,44.2395,44.1867,44.2018,100106.0
2017-06-15 11:50:00,58.62,58.65,58.56,58.57,60923.0,44.1943,44.2169,44.1491,44.1566,60923.0
2017-06-15 12:00:00,58.57,58.77,58.56,58.75,89987.0,44.1566,44.3074,44.1491,44.2923,89987.0
2017-06-15 12:10:00,58.76,58.84,58.75,58.79,42093.0,44.2998,44.3601,44.2923,44.3225,42093.0
2017-06-15 12:20:00,58.79,58.79,58.72,58.78,51394.0,44.3225,44.3225,44.2697,44.3149,51394.0
2017-06-15 12:30:00,58.77,58.78,58.7,58.71,40215.0,44.3074,44.3149,44.2546,44.2621,40215.0
2017-06-15 12:40:00,58.7,58.77,58.7,58.74,39162.0,44.2546,44.3074,44.2546,44.2848,39162.0
2017-06-15 12:50:00,58.75,58.76,58.71,58.73,30849.0,44.2923,44.2998,44.2621,44.2772,30849.0
2017-06-15 13:00:00,58.72,58.78,58.72,58.77,43606.0,44.2697,44.3149,44.2697,44.3074,43606.0
2017-06-15 13:10:00,58.77,58.86,58.77,58.84,53002.0,44.3074,44.3752,44.3074,44.3601,53002.0
2017-06-15 13:20:00,58.84,58.87,58.83,58.84,54024.0,44.3601,44.3828,44.3526,44.3601,54024.0
2017-06-15 13:30:00,58.84,58.87,58.82,58.86,40208.0,44.3601,44.3828,44.3451,44.3752,40208.0
2017-06-15 13:40:00,58.86,58.87,58.82,58.84,44881.0,44.3752,44.3828,44.3451,44.3601,44881.0
2017-06-15 13:50:00,58.85,58.86,58.83,58.85,40934.0,44.3677,44.3752,44.3526,44.3677,40934.0
2017-06-15 14:00:00,58.86,58.9,58.83,58.87,38289.0,44.3752,44.4054,44.3526,44.3828,38289.0
2017-06-15 14:10:00,58.87,58.87,58.82,58.83,30984.0,44.3828,44.3828,44.3451,44.3526,30984.0
2017-06-15 14:20:00,58.82,58.86,58.81,58.82,49309.0,44.3451,44.3752,44.3375,44.3451,49309.0
2017-06-15 14:30:00,58.82,58.85,58.8,58.82,46537.0,44.3451,44.3677,44.33,44.3451,46537.0
2017-06-15 14:40:00,58.82,58.83,58.79,58.82,34661.0,44.3451,44.3526,44.3225,44.3451,34661.0
2017-06-15 14:50:00,58.82,58.89,58.79,58.88,55233.0,44.3451,44.3978,44.3225,44.3903,55233.0
2017-06-15 15:00:00,58.88,58.91,58.86,58.89,48907.0,44.3903,44.4129,44.3752,44.3978,48907.0
2017-06-15 15:10:00,58.88,58.89,58.83,58.84,62702.0,44.3903,44.3978,44.3526,44.3601,62702.0
2017-06-15 15:20:00,58.83,58.88,58.83,58.86,66573.0,44.3526,44.3903,44.3526,44.3752,66573.0
2017-06-15 15:30:00,58.86,58.92,58.85,58.92,82372.0,44.3752,44.4205,44.3677,44.4205,82372.0
2017-06-15 15:40:00,58.92,58.94,58.85,58.86,145360.0,44.4205,44.4355,44.3677,44.3752,145360.0
2017-06-15 15:50:00,58.86,58.88,58.81,58.84,247723.0,44.3752,44.3903,44.3375,44.3601,247723.0
2017-06-16 09:30:00,58.61,58.79,57.92,58.0,592466.0,44.1867,44.3225,43.6666,43.7269,592466.0
2017-06-16 09:40:00,57.98,58.03,57.61,57.65,179893.0,43.7118,43.7495,43.4328,43.463,179893.0
2017-06-16 09:50:00,57.68,57.69,57.02,57.26,252845.0,43.4856,43.4932,42.988,43.169,252845.0
2017-06-16 10:00:00,57.24,57.27,56.96,57.25,217112.0,43.1539,43.1765,42.9428,43.1614,217112.0
2017-06-16 10:10:00,57.23,57.33,57.16,57.21,84317.0,43.1464,43.2217,43.0936,43.1313,84317.0
2017-06-16 10:20:00,57.23,57.3,57.17,57.18,77587.0,43.1464,43.1991,43.1011,43.1087,77587.0
2017-06-16 10:30:00,57.19,57.19,57.0,57.0,112001.0,43.1162,43.1162,42.973,42.973,112001.0
2017-06-16 10:40:00,57.0,57.03,56.68,56.74,280385.0,42.973,42.9956,42.7317,42.7769,280385.0
2017-06-16 10:50:00,56.74,56.96,56.72,56.93,354064.0,42.7769,42.9428,42.7619,42.9202,354064.0
2017-06-16 11:00:00,56.92,57.1,56.86,56.99,206457.0,42.9126,43.0483,42.8674,42.9654,206457.0
2017-06-16 11:10:00,57.0,57.17,57.0,57.06,80883.0,42.973,43.1011,42.973,43.0182,80883.0
2017-06-16 11:20:00,57.05,57.07,56.95,56.99,63639.0,43.0106,43.0257,42.9353,42.9654,63639.0
2017-06-16 11:30:00,57.0,57.04,56.91,56.94,91447.0,42.973,43.0031,42.9051,42.9277,91447.0
2017-06-16 11:40:00,56.93,57.27,56.92,57.25,73142.0,42.9202,43.1765,42.9126,43.1614,73142.0
2017-06-16 11:50:00,57.25,57.28,57.15,57.17,70897.0,43.1614,43.184,43.086,43.1011,70897.0
2017-06-16 12:00:00,57.18,57.23,57.13,57.23,45377.0,43.1087,43.1464,43.071,43.1464,45377.0
2017-06-16 12:10:00,57.22,57.27,57.17,57.26,72734.0,43.1388,43.1765,43.1011,43.169,72734.0
2017-06-16 12:20:00,57.26,57.3,57.22,57.27,54434.0,43.169,43.1991,43.1388,43.1765,54434.0
2017-06-16 12:30:00,57.26,57.31,57.23,57.24,43628.0,43.169,43.2067,43.1464,43.1539,43628.0
2017-06-16 12:40:00,57.24,57.25,57.16,57.19,39526.0,43.1539,43.1614,43.0936,43.1162,39526.0
2017-06-16 12:50:00,57.19,57.29,57.16,57.23,63872.0,43.1162,43.1916,43.0936,43.1464,63872.0
2017-06-16 13:00:00,57.24,57.26,57.18,57.21,65122.0,43.1539,43.169,43.1087,43.1313,65122.0
2017-06-16 13:10:00,57.22,57.22,57.13,57.13,78078.0,43.1388,43.1388,43.071,43.071,78078.0
2017-06-16 13:20:00,57.13,57.15,57.09,57.1,76666.0,43.071,43.086,43.0408,43.0483,76666.0
2017-06-16 13:30:00,57.09,57.12,57.08,57.09,46244.0,43.0408,43.0634,43.0333,43.0408,46244.0
2017-06-16 13:40:00,57.08,57.15,57.06,57.11,47148.0,43.0333,43.086,43.0182,43.0559,47148.0
2017-06-16 13:50:00,57.12,57.17,57.07,57.14,44752.0,43.0634,43.1011,43.0257,43.0785,44752.0
2017-06-16 14:00:00,57.15,57.2,57.13,57.17,48137.0,43.086,43.1237,43.071,43.1011,48137.0
2017-06-16 14:10:00,57.17,57.18,57.11,57.12,53643.0,43.1011,43.1087,43.0559,43.0634,53643.0
2017-06-16 14:20:00,57.12,57.15,57.07,57.08,47534.0,43.0634,43.086,43.0257,43.0333,47534.0
2017-06-16 14:30:00,57.07,57.12,57.06,57.1,85722.0,43.0257,43.0634,43.0182,43.0483,85722.0
2017-06-16 14:40:00,57.09,57.1,56.96,56.98,96381.0,43.0408,43.0483,42.9428,42.9579,96381.0
2017-06-16 14:50:00,56.99,57.01,56.95,56.98,78649.0,42.9654,42.9805,42.9353,42.9579,78649.0
2017-06-16 15:00:00,56.98,57.07,56.98,56.98,84789.0,42.9579,43.0257,42.9579,42.9579,84789.0
2017-06-16 15:10:00,56.98,57.0,56.87,56.87,111567.0,42.9579,42.973,42.8749,42.8749,111567.0
2017-06-16 15:20:00,56.87,56.96,56.87,56.93,91679.0,42.8749,42.9428,42.8749,42.9202,91679.0
2017-06-16 15:30:00,56.93,56.95,56.89,56.89,127855.0,42.9202,42.9353,42.89,42.89,127855.0
2017-06-16 15:40:00,56.89,57.03,56.88,57.0,210737.0,42.89,42.9956,42.8825,42.973,210737.0
2017-06-16 15:50:00,57.0,57.11,56.98,57.1,549096.0,42.973,43.0559,42.9579,43.0483,549096.0
2017-06-19 09:30:00,57.3,57.32,56.71,56.76,218243.0,43.1991,43.2142,42.7543,42.792,218243.0
2017-06-19 09:40:00,56.76,57.03,56.74,57.02,103765.0,42.792,42.9956,42.7769,42.988,103765.0
2017-06-19 09:50:00,57.02,57.03,56.83,56.99,96734.0,42.988,42.9956,42.8448,42.9654,96734.0
2017-06-19 10:00:00,57.0,57.09,56.96,56.96,97947.0,42.973,43.0408,42.9428,42.9428,97947.0
2017-06-19 10:10:00,56.97,56.98,56.86,56.9,86847.0,42.9503,42.9579,42.8674,42.8976,86847.0
2017-06-19 10:20:00,56.9,56.97,56.87,56.91,48045.0,42.8976,42.9503,42.8749,42.9051,48045.0
2017-06-19 10:30:00,56.92,56.92,56.85,56.87,64852.0,42.9126,42.9126,42.8599,42.8749,64852.0
2017-06-19 10:40:00,56.88,57.02,56.87,56.99,90321.0,42.8825,42.988,42.8749,42.9654,90321.0
2017-06-19 10:50:00,56.99,57.09,56.94,57.07,77574.0,42.9654,43.0408,42.9277,43.0257,77574.0
2017-06-19 11:00:00,57.08,57.25,57.07,57.14,127662.0,43.0333,43.1614,43.0257,43.0785,127662.0
2017-06-19 11:10:00,57.13,57.18,57.07,57.16,64440.0,43.071,43.1087,43.0257,43.0936,64440.0
2017-06-19 11:20:00,57.16,57.16,57.12,57.13,73093.0,43.0936,43.0936,43.0634,43.071,73093.0
2017-06-19 11:30:00,57.13,57.15,57.02,57.03,112295.0,43.071,43.086,42.988,42.9956,112295.0
2017-06-19 11:40:00,57.04,57.05,57.0,57.04,53347.0,43.0031,43.0106,42.973,43.0031,53347.0
2017-06-19 11:50:00,57.05,57.1,57.02,57.05,79527.0,43.0106,43.0483,42.988,43.0106,79527.0
2017-06-19 12:00:00,57.06,57.12,57.04,57.07,53807.0,43.0182,43.0634,43.0031,43.0257,53807.0
2017-06-19 12:10:00,57.07,57.09,57.05,57.06,33248.0,43.0257,43.0408,43.0106,43.0182,33248.0
2017-06-19 12:20:00,57.05,57.06,56.95,56.95,57850.0,43.0106,43.0182,42.9353,42.9353,57850.0
2017-06-19 12:30:00,56.95,56.96,56.88,56.88,43023.0,42.9353,42.9428,42.8825,42.8825,43023.0
2017-06-19 12:40:00,56.88,56.92,56.86,56.86,26621.0,42.8825,42.9126,42.8674,42.8674,26621.0
2017-06-19 12:50:00,56.87,56.89,56.83,56.84,28264.0,42.8749,42.89,42.8448,42.8523,28264.0
2017-06-19 13:00:00,56.85,56.92,56.85,56.88,38406.0,42.8599,42.9126,42.8599,42.8825,38406.0
2017-06-19 13:10:00,56.89,56.9,56.84,56.85,44882.0,42.89,42.8976,42.8523,42.8599,44882.0
2017-06-19 13:20:00,56.86,56.86,56.8,56.81,46428.0,42.8674,42.8674,42.8222,42.8297,46428.0
2017-06-19 13:30:00,56.81,56.82,56.76,56.76,39898.0,42.8297,42.8372,42.792,42.792,39898.0
2017-06-19 13:40:00,56.77,56.78,56.7,56.72,41033.0,42.7996,42.8071,42.7468,42.7619,41033.0
2017-06-19 13:50:00,56.72,56.78,56.7,56.75,49417.0,42.7619,42.8071,42.7468,42.7845,49417.0
2017-06-19 14:00:00,56.75,56.82,56.71,56.8,68757.0,42.7845,42.8372,42.7543,42.8222,68757.0
2017-06-19 14:10:00,56.81,56.83,56.79,56.82,38251.0,42.8297,42.8448,42.8146,42.8372,38251.0
2017-06-19 14:20:00,56.82,56.88,56.8,56.87,45520.0,42.8372,42.8825,42.8222,42.8749,45520.0
2017-06-19 14:30:00,56.86,56.9,56.84,56.87,59755.0,42.8674,42.8976,42.8523,42.8749,59755.0
2017-06-19 14:40:00,56.87,56.89,56.85,56.88,42599.0,42.8749,42.89,42.8599,42.8825,42599.0
2017-06-19 14:50:00,56.88,56.95,56.86,56.95,38098.0,42.8825,42.9353,42.8674,42.9353,38098.0
2017-06-19 15:00:00,56.94,57.02,56.91,57.02,58257.0,42.9277,42.988,42.9051,42.988,58257.0
2017-06-19 15:10:00,57.01,57.04,56.99,57.03,69959.0,42.9805,43.0031,42.9654,42.9956,69959.0
2017-06-19 15:20:00,57.03,57.05,56.97,56.97,74444.0,42.9956,43.0106,42.9503,42.9503,74444.0
2017-06-19 15:30:00,56.98,57.01,56.94,57.0,92014.0,42.9579,42.9805,42.9277,42.973,92014.0
2017-06-19 15:40:00,56.99,57.11,56.99,57.11,94828.0,42.9654,43.0559,42.9654,43.0559,94828.0
2017-06-19 15:50:00,57.1,57.14,57.08,57.11,233993.0,43.0483,43.0785,43.0333,43.0559,233993.0
2017-06-20 09:30:00,57.18,57.27,56.95,56.98,149772.0,43.1087,43.1765,42.9353,42.9579,149772.0
2017-06-20 09:40:00,56.99,57.0,56.81,56.87,42453.0,42.9654,42.973,42.8297,42.8749,42453.0
2017-06-20 09:50:00,56.86,56.95,56.75,56.93,115511.0,42.8674,42.9353,42.7845,42.9202,115511.0
2017-06-20 10:00:00,56.93,57.0,56.81,56.89,34685.0,42.9202,42.973,42.8297,42.89,34685.0
2017-06-20 10:10:00,56.89,56.96,56.85,56.9,42987.0,42.89,42.9428,42.8599,42.8976,42987.0
2017-06-20 10:20:00,56.9,56.96,56.86,56.87,34006.0,42.8976,42.9428,42.8674,42.8749,34006.0
2017-06-20 10:30:00,56.87,56.94,56.82,56.86,63635.0,42.8749,42.9277,42.8372,42.8674,63635.0
2017-06-20 10:40:00,56.85,56.9,56.83,56.9,75941.0,42.8599,42.8976,42.8448,42.8976,75941.0
2017-06-20 10:50:00,56.9,56.94,56.86,56.91,27259.0,42.8976,42.9277,42.8674,42.9051,27259.0
2017-06-20 11:00:00,56.91,57.04,56.89,57.0,52450.0,42.9051,43.0031,42.89,42.973,52450.0
2017-06-20 11:10:00,57.0,57.01,56.91,56.91,24255.0,42.973,42.9805,42.9051,42.9051,24255.0
2017-06-20 11:20:00,56.91,56.95,56.89,56.94,26516.0,42.9051,42.9353,42.89,42.9277,26516.0
2017-06-20 11:30:00,56.94,56.96,56.92,56.93,37166.0,42.9277,42.9428,42.9126,42.9202,37166.0
2017-06-20 11:40:00,56.93,56.99,56.92,56.98,29507.0,42.9202,42.9654,42.9126,42.9579,29507.0
2017-06-20 11:50:00,56.99,57.03,56.91,56.91,43663.0,42.9654,42.9956,42.9051,42.9051,43663.0
2017-06-20 12:00:00,56.92,56.95,56.85,56.95,35905.0,42.9126,42.9353,42.8599,42.9353,35905.0
2017-06-20 12:10:00,56.95,57.01,56.94,57.0,34568.0,42.9353,42.9805,42.9277,42.973,34568.0
2017-06-20 12:20:00,57.0,57.01,56.89,56.89,33091.0,42.973,42.9805,42.89,42.89,33091.0
2017-06-20 12:30:00,56.88,56.92,56.83,56.88,45143.0,42.8825,42.9126,42.8448,42.8825,45143.0
2017-06-20 12:40:00,56.88,56.93,56.86,56.92,24776.0,42.8825,42.9202,42.8674,42.9126,24776.0
2017-06-20 12:50:00,56.93,56.97,56.9,56.96,27861.0,42.9202,42.9503,42.8976,42.9428,27861.0
2017-06-20 13:00:00,56.96,56.98,56.91,56.93,20071.0,42.9428,42.9579,42.9051,42.9202,20071.0
2017-06-20 13:10:00,56.92,56.93,56.87,56.92,23373.0,42.9126,42.9202,42.8749,42.9126,23373.0
2017-06-20 13:20:00,56.93,56.95,56.86,56.88,22417.0,42.9202,42.9353,42.8674,42.8825,22417.0
2017-06-20 13:30:00,56.88,56.89,56.84,56.84,18888.0,42.8825,42.89,42.8523,42.8523,18888.0
2017-06-20 13:40:00,56.85,56.86,56.82,56.83,22514.0,42.8599,42.8674,42.8372,42.8448,22514.0
2017-06-20 13:50:00,56.82,56.85,56.81,56.83,27970.0,42.8372,42.8599,42.8297,42.8448,27970.0
2017-06-20 14:00:00,56.83,56.87,56.8,56.8,28784.0,42.8448,42.8749,42.8222,42.8222,28784.0
2017-06-20 14:10:00,56.81,56.82,56.78,56.8,26978.0,42.8297,42.8372,42.8071,42.8222,26978.0
2017-06-20 14:20:00,56.79,56.84,56.79,56.83,28608.0,42.8146,42.8523,42.8146,42.8448,28608.0
2017-06-20 14:30:00,56.83,56.85,56.81,56.85,40303.0,42.8448,42.8599,42.8297,42.8599,40303.0
2017-06-20 14:40:00,56.85,56.86,56.83,56.83,33388.0,42.8599,42.8674,42.8448,42.8448,33388.0
2017-06-20 14:50:00,56.84,56.87,56.81,56.86,33027.0,42.8523,42.8749,42.8297,42.8674,33027.0
2017-06-20 15:00:00,56.86,56.87,56.8,56.8,40888.0,42.8674,42.8749,42.8222,42.8222,40888.0
2017-06-20 15:10:00,56.8,56.84,56.8,56.8,37852.0,42.8222,42.8523,42.8222,42.8222,37852.0
2017-06-20 15:20:00,56.8,56.82,56.78,56.82,61118.0,42.8222,42.8372,42.8071,42.8372,61118.0
2017-06-20 15:30:00,56.81,56.84,56.79,56.81,57407.0,42.8297,42.8523,42.8146,42.8297,57407.0
2017-06-20 15:40:00,56.81,56.83,56.74,56.76,81981.0,42.8297,42.8448,42.7769,42.792,81981.0
2017-06-20 15:50:00,56.75,56.79,56.73,56.75,200823.0,42.7845,42.8146,42.7694,42.7845,200823.0
2017-06-21 09:30:00,56.83,56.85,56.65,56.69,202726.0,42.8448,42.8599,42.7091,42.7392,202726.0
2017-06-21 09:40:00,56.69,56.75,56.6,56.75,41433.0,42.7392,42.7845,42.6714,42.7845,41433.0
2017-06-21 09:50:00,56.75,56.95,56.75,56.92,50326.0,42.7845,42.9353,42.7845,42.9126,50326.0
2017-06-21 10:00:00,56.9,56.9,56.75,56.76,27164.0,42.8976,42.8976,42.7845,42.792,27164.0
2017-06-21 10:10:00,56.76,56.77,56.63,56.65,43208.0,42.792,42.7996,42.694,42.7091,43208.0
2017-06-21 10:20:00,56.65,56.67,56.55,56.63,70641.0,42.7091,42.7242,42.6337,42.694,70641.0
2017-06-21 10:30:00,56.62,56.69,56.52,56.52,90899.0,42.6865,42.7392,42.6111,42.6111,90899.0
2017-06-21 10:40:00,56.53,56.64,56.48,56.53,69261.0,42.6186,42.7015,42.5809,42.6186,69261.0
2017-06-21 10:50:00,56.52,56.59,56.52,56.55,22820.0,42.6111,42.6638,42.6111,42.6337,22820.0
2017-06-21 11:00:00,56.55,56.57,56.43,56.48,72938.0,42.6337,42.6488,42.5432,42.5809,72938.0
2017-06-21 11:10:00,56.47,56.48,56.42,56.45,27367.0,42.5734,42.5809,42.5357,42.5583,27367.0
2017-06-21 11:20:00,56.44,56.45,56.25,56.27,96452.0,42.5508,42.5583,42.4075,42.4226,96452.0
2017-06-21 11:30:00,56.27,56.39,56.26,56.39,24403.0,42.4226,42.5131,42.4151,42.5131,24403.0
2017-06-21 11:40:00,56.39,56.44,56.38,56.43,17892.0,42.5131,42.5508,42.5055,42.5432,17892.0
2017-06-21 11:50:00,56.42,56.44,56.39,56.42,24348.0,42.5357,42.5508,42.5131,42.5357,24348.0
2017-06-21 12:00:00,56.43,56.45,56.4,56.45,19481.0,42.5432,42.5583,42.5206,42.5583,19481.0
2017-06-21 12:10:00,56.46,56.47,56.41,56.43,31689.0,42.5658,42.5734,42.5281,42.5432,31689.0
2017-06-21 12:20:00,56.43,56.45,56.42,56.44,20308.0,42.5432,42.5583,42.5357,42.5508,20308.0
2017-06-21 12:30:00,56.43,56.46,56.41,56.44,36288.0,42.5432,42.5658,42.5281,42.5508,36288.0
2017-06-21 12:40:00,56.43,56.44,56.34,56.35,33794.0,42.5432,42.5508,42.4754,42.4829,33794.0
2017-06-21 12:50:00,56.34,56.36,56.26,56.27,40982.0,42.4754,42.4904,42.4151,42.4226,40982.0
2017-06-21 13:00:00,56.26,56.27,56.22,56.26,58679.0,42.4151,42.4226,42.3849,42.4151,58679.0
2017-06-21 13:10:00,56.26,56.27,56.22,56.24,17369.0,42.4151,42.4226,42.3849,42.4,17369.0
2017-06-21 13:20:00,56.24,56.26,56.22,56.23,33047.0,42.4,42.4151,42.3849,42.3924,33047.0
2017-06-21 13:30:00,56.23,56.28,56.22,56.24,28819.0,42.3924,42.4301,42.3849,42.4,28819.0
2017-06-21 13:40:00,56.25,56.27,56.23,56.25,33863.0,42.4075,42.4226,42.3924,42.4075,33863.0
2017-06-21 13:50:00,56.26,56.28,56.21,56.23,45666.0,42.4151,42.4301,42.3774,42.3924,45666.0
2017-06-21 14:00:00,56.22,56.27,56.21,56.23,28598.0,42.3849,42.4226,42.3774,42.3924,28598.0
2017-06-21 14:10:00,56.23,56.31,56.23,56.28,34544.0,42.3924,42.4528,42.3924,42.4301,34544.0
2017-06-21 14:20:00,56.28,56.31,56.22,56.23,27231.0,42.4301,42.4528,42.3849,42.3924,27231.0
2017-06-21 14:30:00,56.23,56.28,56.23,56.24,33920.0,42.3924,42.4301,42.3924,42.4,33920.0
2017-06-21 14:40:00,56.23,56.24,56.18,56.19,50955.0,42.3924,42.4,42.3547,42.3623,50955.0
2017-06-21 14:50:00,56.2,56.21,56.14,56.15,53875.0,42.3698,42.3774,42.3246,42.3321,53875.0
2017-06-21 15:00:00,56.15,56.22,56.11,56.2,135077.0,42.3321,42.3849,42.302,42.3698,135077.0
2017-06-21 15:10:00,56.21,56.21,56.09,56.13,100968.0,42.3774,42.3774,42.2869,42.317,100968.0
2017-06-21 15:20:00,56.12,56.15,56.09,56.13,62382.0,42.3095,42.3321,42.2869,42.317,62382.0
2017-06-21 15:30:00,56.13,56.15,56.11,56.12,86783.0,42.317,42.3321,42.302,42.3095,86783.0
2017-06-21 15:40:00,56.13,56.2,56.1,56.18,94777.0,42.317,42.3698,42.2944,42.3547,94777.0
2017-06-21 15:50:00,56.18,56.21,56.15,56.2,187732.0,42.3547,42.3774,42.3321,42.3698,187732.0
2017-06-22 09:30:00,56.16,56.31,56.05,56.08,92382.0,42.3397,42.4528,42.2567,42.2794,92382.0
2017-06-22 09:40:00,56.08,56.14,56.0,56.06,54734.0,42.2794,42.3246,42.219,42.2643,54734.0
2017-06-22 09:50:00,56.08,56.44,56.07,56.26,51042.0,42.2794,42.5508,42.2718,42.4151,51042.0
2017-06-22 10:00:00,56.27,56.33,56.17,56.22,49197.0,42.4226,42.4678,42.3472,42.3849,49197.0
2017-06-22 10:10:00,56.21,56.21,56.07,56.07,42277.0,42.3774,42.3774,42.2718,42.2718,42277.0
2017-06-22 10:20:00,56.07,56.07,56.0,56.04,37627.0,42.2718,42.2718,42.219,42.2492,37627.0
2017-06-22 10:30:00,56.04,56.05,55.93,55.95,125003.0,42.2492,42.2567,42.1663,42.1813,125003.0
2017-06-22 10:40:00,55.95,56.06,55.93,56.02,61229.0,42.1813,42.2643,42.1663,42.2341,61229.0
2017-06-22 10:50:00,56.03,56.13,56.02,56.12,39582.0,42.2417,42.317,42.2341,42.3095,39582.0
2017-06-22 11:00:00,56.11,56.13,56.1,56.12,45757.0,42.302,42.317,42.2944,42.3095,45757.0
2017-06-22 11:10:00,56.12,56.24,56.11,56.19,50581.0,42.3095,42.4,42.302,42.3623,50581.0
2017-06-22 11:20:00,56.2,56.2,56.1,56.16,33188.0,42.3698,42.3698,42.2944,42.3397,33188.0
2017-06-22 11:30:00,56.17,56.2,56.15,56.19,18429.0,42.3472,42.3698,42.3321,42.3623,18429.0
2017-06-22 11:40:00,56.19,56.2,56.15,56.18,20635.0,42.3623,42.3698,42.3321,42.3547,20635.0
2017-06-22 11:50:00,56.18,56.21,56.17,56.18,38036.0,42.3547,42.3774,42.3472,42.3547,38036.0
2017-06-22 12:00:00,56.17,56.19,56.12,56.12,14850.0,42.3472,42.3623,42.3095,42.3095,14850.0
2017-06-22 12:10:00,56.11,56.15,56.1,56.11,23439.0,42.302,42.3321,42.2944,42.302,23439.0
2017-06-22 12:20:00,56.1,56.16,56.08,56.14,19637.0,42.2944,42.3397,42.2794,42.3246,19637.0
2017-06-22 12:30:00,56.14,56.2,56.13,56.2,19557.0,42.3246,42.3698,42.317,42.3698,19557.0
2017-06-22 12:40:00,56.2,56.24,56.19,56.24,14315.0,42.3698,42.4,42.3623,42.4,14315.0
2017-06-22 12:50:00,56.24,56.26,56.23,56.25,15357.0,42.4,42.4151,42.3924,42.4075,15357.0
2017-06-22 13:00:00,56.25,56.25,56.22,56.24,13698.0,42.4075,42.4075,42.3849,42.4,13698.0
2017-06-22 13:10:00,56.23,56.32,56.23,56.31,32926.0,42.3924,42.4603,42.3924,42.4528,32926.0
2017-06-22 13:20:00,56.3,56.3,56.12,56.16,52574.0,42.4452,42.4452,42.3095,42.3397,52574.0
2017-06-22 13:30:00,56.16,56.21,56.15,56.2,25607.0,42.3397,42.3774,42.3321,42.3698,25607.0
2017-06-22 13:40:00,56.21,56.24,56.2,56.23,29753.0,42.3774,42.4,42.3698,42.3924,29753.0
2017-06-22 13:50:00,56.22,56.25,56.18,56.19,20823.0,42.3849,42.4075,42.3547,42.3623,20823.0
2017-06-22 14:00:00,56.19,56.22,56.16,56.16,28699.0,42.3623,42.3849,42.3397,42.3397,28699.0
2017-06-22 14:10:00,56.17,56.17,56.13,56.14,21876.0,42.3472,42.3472,42.317,42.3246,21876.0
2017-06-22 14:20:00,56.14,56.17,56.14,56.14,20115.0,42.3246,42.3472,42.3246,42.3246,20115.0
2017-06-22 14:30:00,56.14,56.15,56.09,56.14,29098.0,42.3246,42.3321,42.2869,42.3246,29098.0
2017-06-22 14:40:00,56.15,56.15,56.11,56.12,19313.0,42.3321,42.3321,42.302,42.3095,19313.0
2017-06-22 14:50:00,56.13,56.13,56.1,56.12,29988.0,42.317,42.317,42.2944,42.3095,29988.0
2017-06-22 15:00:00,56.12,56.14,56.1,56.1,22528.0,42.3095,42.3246,42.2944,42.2944,22528.0
2017-06-22 15:10:00,56.11,56.16,56.1,56.13,30981.0,42.302,42.3397,42.2944,42.317,30981.0
2017-06-22 15:20:00,56.14,56.15,56.09,56.12,29900.0,42.3246,42.3321,42.2869,42.3095,29900.0
2017-06-22 15:30:00,56.11,56.11,56.01,56.01,62947.0,42.302,42.302,42.2266,42.2266,62947.0
2017-06-22 15:40:00,56.01,56.02,55.94,55.96,81085.0,42.2266,42.2341,42.1738,42.1889,81085.0
2017-06-22 15:50:00,55.95,56.0,55.9,55.99,295117.0,42.1813,42.219,42.1436,42.2115,295117.0
2017-06-23 09:30:00,55.97,55.99,55.78,55.79,90562.0,42.1964,42.2115,42.0532,42.0607,90562.0
2017-06-23 09:40:00,55.79,56.1,55.79,56.08,51869.0,42.0607,42.2944,42.0607,42.2794,51869.0
2017-06-23 09:50:00,56.08,56.19,56.05,56.12,46092.0,42.2794,42.3623,42.2567,42.3095,46092.0
2017-06-23 10:00:00,56.12,56.16,56.08,56.13,23588.0,42.3095,42.3397,42.2794,42.317,23588.0
2017-06-23 10:10:00,56.12,56.15,55.89,56.05,68201.0,42.3095,42.3321,42.1361,42.2567,68201.0
2017-06-23 10:20:00,56.04,56.06,55.93,56.02,83939.0,42.2492,42.2643,42.1663,42.2341,83939.0
2017-06-23 10:30:00,56.01,56.02,55.95,56.02,28324.0,42.2266,42.2341,42.1813,42.2341,28324.0
2017-06-23 10:40:00,56.02,56.1,56.0,56.04,47423.0,42.2341,42.2944,42.219,42.2492,47423.0
2017-06-23 10:50:00,56.05,56.05,55.96,55.97,95426.0,42.2567,42.2567,42.1889,42.1964,95426.0
2017-06-23 11:00:00,55.96,56.0,55.94,55.97,51139.0,42.1889,42.219,42.1738,42.1964,51139.0
2017-06-23 11:10:00,55.97,56.04,55.92,56.02,41906.0,42.1964,42.2492,42.1587,42.2341,41906.0
2017-06-23 11:20:00,56.03,56.09,56.01,56.03,43554.0,42.2417,42.2869,42.2266,42.2417,43554.0
2017-06-23 11:30:00,56.03,56.03,55.92,55.95,29471.0,42.2417,42.2417,42.1587,42.1813,29471.0
2017-06-23 11:40:00,55.95,55.99,55.94,55.96,25656.0,42.1813,42.2115,42.1738,42.1889,25656.0
2017-06-23 11:50:00,55.96,55.99,55.93,55.93,33304.0,42.1889,42.2115,42.1663,42.1663,33304.0
2017-06-23 12:00:00,55.94,55.98,55.93,55.96,28377.0,42.1738,42.204,42.1663,42.1889,28377.0
2017-06-23 12:10:00,55.96,55.99,55.91,55.92,25437.0,42.1889,42.2115,42.1512,42.1587,25437.0
2017-06-23 12:20:00,55.92,55.94,55.89,55.93,26314.0,42.1587,42.1738,42.1361,42.1663,26314.0
2017-06-23 12:30:00,55.93,55.98,55.91,55.93,49668.0,42.1663,42.204,42.1512,42.1663,49668.0
2017-06-23 12:40:00,55.92,55.96,55.91,55.91,23122.0,42.1587,42.1889,42.1512,42.1512,23122.0
2017-06-23 12:50:00,55.91,55.92,55.89,55.9,19778.0,42.1512,42.1587,42.1361,42.1436,19778.0
2017-06-23 13:00:00,55.9,55.95,55.89,55.92,46692.0,42.1436,42.1813,42.1361,42.1587,46692.0
2017-06-23 13:10:00,55.91,55.96,55.91,55.92,24556.0,42.1512,42.1889,42.1512,42.1587,24556.0
2017-06-23 13:20:00,55.92,55.95,55.91,55.95,31733.0,42.1587,42.1813,42.1512,42.1813,31733.0
2017-06-23 13:30:00,55.95,55.99,55.93,55.94,28882.0,42.1813,42.2115,42.1663,42.1738,28882.0
2017-06-23 13:40:00,55.93,55.95,55.91,55.91,40826.0,42.1663,42.1813,42.1512,42.1512,40826.0
2017-06-23 13:50:00,55.91,55.93,55.88,55.89,54425.0,42.1512,42.1663,42.1286,42.1361,54425.0
2017-06-23 14:00:00,55.9,55.94,55.89,55.91,35437.0,42.1436,42.1738,42.1361,42.1512,35437.0
2017-06-23 14:10:00,55.91,55.92,55.84,55.87,35804.0,42.1512,42.1587,42.0984,42.121,35804.0
2017-06-23 14:20:00,55.87,55.87,55.79,55.81,34335.0,42.121,42.121,42.0607,42.0758,34335.0
2017-06-23 14:30:00,55.81,55.85,55.8,55.8,53421.0,42.0758,42.106,42.0683,42.0683,53421.0
2017-06-23 14:40:00,55.8,55.84,55.79,55.81,66227.0,42.0683,42.0984,42.0607,42.0758,66227.0
2017-06-23 14:50:00,55.8,55.83,55.78,55.83,113705.0,42.0683,42.0909,42.0532,42.0909,113705.0
2017-06-23 15:00:00,55.83,55.83,55.77,55.8,58500.0,42.0909,42.0909,42.0456,42.0683,58500.0
2017-06-23 15:10:00,55.8,55.84,55.79,55.84,40034.0,42.0683,42.0984,42.0607,42.0984,40034.0
2017-06-23 15:20:00,55.83,55.84,55.77,55.79,67594.0,42.0909,42.0984,42.0456,42.0607,67594.0
2017-06-23 15:30:00,55.79,55.81,55.76,55.77,86123.0,42.0607,42.0758,42.0381,42.0456,86123.0
2017-06-23 15:40:00,55.77,55.89,55.76,55.88,89341.0,42.0456,42.1361,42.0381,42.1286,89341.0
2017-06-23 15:50:00,55.89,55.96,55.87,55.93,358872.0,42.1361,42.1889,42.121,42.1663,358872.0
2017-06-26 09:30:00,56.01,56.19,55.92,55.96,188972.0,42.2266,42.3623,42.1587,42.1889,188972.0
2017-06-26 09:40:00,55.98,56.06,55.88,55.94,108074.0,42.204,42.2643,42.1286,42.1738,108074.0
2017-06-26 09:50:00,55.95,56.07,55.89,56.02,147271.0,42.1813,42.2718,42.1361,42.2341,147271.0
2017-06-26 10:00:00,56.02,56.13,56.01,56.09,83996.0,42.2341,42.317,42.2266,42.2869,83996.0
2017-06-26 10:10:00,56.09,56.17,56.08,56.09,49972.0,42.2869,42.3472,42.2794,42.2869,49972.0
2017-06-26 10:20:00,56.08,56.16,56.08,56.12,44660.0,42.2794,42.3397,42.2794,42.3095,44660.0
2017-06-26 10:30:00,56.1,56.18,56.1,56.14,88431.0,42.2944,42.3547,42.2944,42.3246,88431.0
2017-06-26 10:40:00,56.14,56.15,56.07,56.11,66677.0,42.3246,42.3321,42.2718,42.302,66677.0
2017-06-26 10:50:00,56.11,56.23,56.09,56.23,62856.0,42.302,42.3924,42.2869,42.3924,62856.0
2017-06-26 11:00:00,56.23,56.41,56.23,56.4,84193.0,42.3924,42.5281,42.3924,42.5206,84193.0
2017-06-26 11:10:00,56.4,56.46,56.28,56.33,88765.0,42.5206,42.5658,42.4301,42.4678,88765.0
2017-06-26 11:20:00,56.33,56.33,56.19,56.21,110541.0,42.4678,42.4678,42.3623,42.3774,110541.0
2017-06-26 11:30:00,56.2,56.24,56.18,56.19,61546.0,42.3698,42.4,42.3547,42.3623,61546.0
2017-06-26 11:40:00,56.19,56.29,56.18,56.25,49506.0,42.3623,42.4377,42.3547,42.4075,49506.0
2017-06-26 11:50:00,56.25,56.26,56.2,56.21,53247.0,42.4075,42.4151,42.3698,42.3774,53247.0
2017-06-26 12:00:00,56.2,56.23,56.2,56.22,27476.0,42.3698,42.3924,42.3698,42.3849,27476.0
2017-06-26 12:10:00,56.21,56.23,56.2,56.21,39604.0,42.3774,42.3924,42.3698,42.3774,39604.0
2017-06-26 12:20:00,56.2,56.23,56.2,56.21,27118.0,42.3698,42.3924,42.3698,42.3774,27118.0
2017-06-26 12:30:00,56.22,56.32,56.21,56.31,39700.0,42.3849,42.4603,42.3774,42.4528,39700.0
2017-06-26 12:40:00,56.3,56.31,56.26,56.27,28172.0,42.4452,42.4528,42.4151,42.4226,28172.0
2017-06-26 12:50:00,56.26,56.3,56.25,56.27,51964.0,42.4151,42.4452,42.4075,42.4226,51964.0
2017-06-26 13:00:00,56.27,56.34,56.26,56.33,43128.0,42.4226,42.4754,42.4151,42.4678,43128.0
2017-06-26 13:10:00,56.34,56.34,56.21,56.22,110129.0,42.4754,42.4754,42.3774,42.3849,110129.0
2017-06-26 13:20:00,56.21,56.29,56.21,56.28,45646.0,42.3774,42.4377,42.3774,42.4301,45646.0
2017-06-26 13:30:00,56.28,56.31,56.28,56.28,25803.0,42.4301,42.4528,42.4301,42.4301,25803.0
2017-06-26 13:40:00,56.28,56.3,56.27,56.28,25703.0,42.4301,42.4452,42.4226,42.4301,25703.0
2017-06-26 13:50:00,56.27,56.3,56.25,56.27,33133.0,42.4226,42.4452,42.4075,42.4226,33133.0
2017-06-26 14:00:00,56.27,56.27,56.19,56.2,52252.0,42.4226,42.4226,42.3623,42.3698,52252.0
2017-06-26 14:10:00,56.2,56.2,56.14,56.14,61984.0,42.3698,42.3698,42.3246,42.3246,61984.0
2017-06-26 14:20:00,56.14,56.23,56.12,56.23,62609.0,42.3246,42.3924,42.3095,42.3924,62609.0
2017-06-26 14:30:00,56.23,56.23,56.16,56.18,24950.0,42.3924,42.3924,42.3397,42.3547,24950.0
2017-06-26 14:40:00,56.18,56.25,56.17,56.25,35338.0,42.3547,42.4075,42.3472,42.4075,35338.0
2017-06-26 14:50:00,56.25,56.25,56.19,56.22,35315.0,42.4075,42.4075,42.3623,42.3849,35315.0
2017-06-26 15:00:00,56.22,56.25,56.19,56.25,38027.0,42.3849,42.4075,42.3623,42.4075,38027.0
2017-06-26 15:10:00,56.24,56.3,56.24,56.26,70407.0,42.4,42.4452,42.4,42.4151,70407.0
2017-06-26 15:20:00,56.26,56.27,56.17,56.21,47557.0,42.4151,42.4226,42.3472,42.3774,47557.0
2017-06-26 15:30:00,56.21,56.23,56.18,56.18,57714.0,42.3774,42.3924,42.3547,42.3547,57714.0
2017-06-26 15:40:00,56.18,56.23,56.18,56.2,93531.0,42.3547,42.3924,42.3547,42.3698,93531.0
2017-06-26 15:50:00,56.2,56.2,56.13,56.16,226358.0,42.3698,42.3698,42.317,42.3397,226358.0
2017-06-27 09:30:00,56.02,56.17,56.0,56.06,199154.0,42.2341,42.3472,42.219,42.2643,199154.0
2017-06-27 09:40:00,56.05,56.2,56.0,56.19,59662.0,42.2567,42.3698,42.219,42.3623,59662.0
2017-06-27 09:50:00,56.2,56.35,56.13,56.27,159438.0,42.3698,42.4829,42.317,42.4226,159438.0
2017-06-27 10:00:00,56.26,56.28,55.97,56.0,154831.0,42.4151,42.4301,42.1964,42.219,154831.0
2017-06-27 10:10:00,56.01,56.15,55.99,56.1,82690.0,42.2266,42.3321,42.2115,42.2944,82690.0
2017-06-27 10:20:00,56.09,56.15,56.06,56.06,60216.0,42.2869,42.3321,42.2643,42.2643,60216.0
2017-06-27 10:30:00,56.05,56.15,56.02,56.1,54422.0,42.2567,42.3321,42.2341,42.2944,54422.0
2017-06-27 10:40:00,56.11,56.18,56.0,56.03,74369.0,42.302,42.3547,42.219,42.2417,74369.0
2017-06-27 10:50:00,56.03,56.13,56.01,56.1,120300.0,42.2417,42.317,42.2266,42.2944,120300.0
2017-06-27 11:00:00,56.12,56.14,56.0,56.06,94165.0,42.3095,42.3246,42.219,42.2643,94165.0
2017-06-27 11:10:00,56.05,56.07,55.97,55.99,74135.0,42.2567,42.2718,42.1964,42.2115,74135.0
2017-06-27 11:20:00,55.99,56.0,55.97,55.99,103966.0,42.2115,42.219,42.1964,42.2115,103966.0
2017-06-27 11:30:00,55.99,56.03,55.96,56.01,83740.0,42.2115,42.2417,42.1889,42.2266,83740.0
2017-06-27 11:40:00,56.0,56.05,56.0,56.03,31119.0,42.219,42.2567,42.219,42.2417,31119.0
2017-06-27 11:50:00,56.03,56.05,55.98,55.99,38973.0,42.2417,42.2567,42.204,42.2115,38973.0
2017-06-27 12:00:00,55.98,56.04,55.98,56.01,49568.0,42.204,42.2492,42.204,42.2266,49568.0
2017-06-27 12:10:00,56.01,56.03,55.98,55.99,38620.0,42.2266,42.2417,42.204,42.2115,38620.0
2017-06-27 12:20:00,55.99,56.04,55.98,56.01,41673.0,42.2115,42.2492,42.204,42.2266,41673.0
2017-06-27 12:30:00,56.0,56.01,55.93,55.94,87397.0,42.219,42.2266,42.1663,42.1738,87397.0
2017-06-27 12:40:00,55.94,55.95,55.89,55.9,71634.0,42.1738,42.1813,42.1361,42.1436,71634.0
2017-06-27 12:50:00,55.9,55.91,55.89,55.89,47531.0,42.1436,42.1512,42.1361,42.1361,47531.0
2017-06-27 13:00:00,55.89,55.9,55.85,55.86,70641.0,42.1361,42.1436,42.106,42.1135,70641.0
2017-06-27 13:10:00,55.86,55.89,55.82,55.89,79117.0,42.1135,42.1361,42.0833,42.1361,79117.0
2017-06-27 13:20:00,55.89,55.89,55.81,55.81,63294.0,42.1361,42.1361,42.0758,42.0758,63294.0
2017-06-27 13:30:00,55.82,55.82,55.68,55.72,122977.0,42.0833,42.0833,41.9778,42.0079,122977.0
2017-06-27 13:40:00,55.73,55.8,55.71,55.79,75294.0,42.0155,42.0683,42.0004,42.0607,75294.0
2017-06-27 13:50:00,55.79,55.87,55.78,55.82,60879.0,42.0607,42.121,42.0532,42.0833,60879.0
2017-06-27 14:00:00,55.83,55.87,55.81,55.86,68603.0,42.0909,42.121,42.0758,42.1135,68603.0
2017-06-27 14:10:00,55.86,55.86,55.76,55.85,75577.0,42.1135,42.1135,42.0381,42.106,75577.0
2017-06-27 14:20:00,55.84,55.87,55.78,55.85,45838.0,42.0984,42.121,42.0532,42.106,45838.0
2017-06-27 14:30:00,55.85,55.86,55.78,55.79,45709.0,42.106,42.1135,42.0532,42.0607,45709.0
2017-06-27 14:40:00,55.78,55.83,55.76,55.78,36096.0,42.0532,42.0909,42.0381,42.0532,36096.0
2017-06-27 14:50:00,55.77,55.87,55.77,55.82,60988.0,42.0456,42.121,42.0456,42.0833,60988.0
2017-06-27 15:00:00,55.82,55.85,55.79,55.81,56651.0,42.0833,42.106,42.0607,42.0758,56651.0
2017-06-27 15:10:00,55.81,55.81,55.69,55.69,178423.0,42.0758,42.0758,41.9853,41.9853,178423.0
2017-06-27 15:20:00,55.7,55.72,55.61,55.68,150717.0,41.9929,42.0079,41.925,41.9778,150717.0
2017-06-27 15:30:00,55.69,55.69,55.62,55.63,164773.0,41.9853,41.9853,41.9326,41.9401,164773.0
2017-06-27 15:40:00,55.63,55.63,55.58,55.6,154473.0,41.9401,41.9401,41.9024,41.9175,154473.0
2017-06-27 15:50:00,55.6,55.61,55.51,55.53,376612.0,41.9175,41.925,41.8496,41.8647,376612.0
2017-06-28 09:30:00,56.88,57.79,56.63,56.85,648300.0,42.8825,43.5685,42.694,42.8599,648300.0
2017-06-28 09:40:00,56.8,57.2,56.55,56.99,611976.0,42.8222,43.1237,42.6337,42.9654,611976.0
2017-06-28 09:50:00,56.97,57.18,56.84,57.13,222834.0,42.9503,43.1087,42.8523,43.071,222834.0
2017-06-28 10:00:00,57.14,57.14,56.9,57.07,155619.0,43.0785,43.0785,42.8976,43.0257,155619.0
2017-06-28 10:10:00,57.07,57.08,56.64,56.67,132336.0,43.0257,43.0333,42.7015,42.7242,132336.0
2017-06-28 10:20:00,56.64,56.8,56.6,56.8,200010.0,42.7015,42.8222,42.6714,42.8222,200010.0
2017-06-28 10:30:00,56.8,56.95,56.64,56.71,114711.0,42.8222,42.9353,42.7015,42.7543,114711.0
2017-06-28 10:40:00,56.7,57.0,56.57,56.84,104791.0,42.7468,42.973,42.6488,42.8523,104791.0
2017-06-28 10:50:00,56.86,56.86,56.68,56.75,67481.0,42.8674,42.8674,42.7317,42.7845,67481.0
2017-06-28 11:00:00,56.74,56.79,56.57,56.58,130063.0,42.7769,42.8146,42.6488,42.6563,130063.0
2017-06-28 11:10:00,56.56,56.69,56.56,56.6,95317.0,42.6412,42.7392,42.6412,42.6714,95317.0
2017-06-28 11:20:00,56.58,56.65,56.56,56.6,156892.0,42.6563,42.7091,42.6412,42.6714,156892.0
2017-06-28 11:30:00,56.61,56.65,56.57,56.57,66079.0,42.6789,42.7091,42.6488,42.6488,66079.0
2017-06-28 11:40:00,56.58,56.75,56.56,56.75,67439.0,42.6563,42.7845,42.6412,42.7845,67439.0
2017-06-28 11:50:00,56.75,56.76,56.68,56.74,47903.0,42.7845,42.792,42.7317,42.7769,47903.0
2017-06-28 12:00:00,56.73,56.76,56.68,56.7,43929.0,42.7694,42.792,42.7317,42.7468,43929.0
2017-06-28 12:10:00,56.7,56.7,56.41,56.42,81079.0,42.7468,42.7468,42.5281,42.5357,81079.0
2017-06-28 12:20:00,56.42,56.55,56.32,56.48,56915.0,42.5357,42.6337,42.4603,42.5809,56915.0
2017-06-28 12:30:00,56.48,56.56,56.37,56.54,55528.0,42.5809,42.6412,42.498,42.6262,55528.0
2017-06-28 12:40:00,56.54,56.55,56.43,56.52,51185.0,42.6262,42.6337,42.5432,42.6111,51185.0
2017-06-28 12:50:00,56.52,56.65,56.42,56.65,98246.0,42.6111,42.7091,42.5357,42.7091,98246.0
2017-06-28 13:00:00,56.65,56.73,56.58,56.71,89045.0,42.7091,42.7694,42.6563,42.7543,89045.0
2017-06-28 13:10:00,56.71,56.73,56.65,56.73,76040.0,42.7543,42.7694,42.7091,42.7694,76040.0
2017-06-28 13:20:00,56.72,56.76,56.71,56.75,326520.0,42.7619,42.792,42.7543,42.7845,326520.0
2017-06-28 13:30:00,56.76,56.9,56.7,56.79,76884.0,42.792,42.8976,42.7468,42.8146,76884.0
2017-06-28 13:40:00,56.81,56.95,56.79,56.87,75254.0,42.8297,42.9353,42.8146,42.8749,75254.0
2017-06-28 13:50:00,56.85,56.87,56.77,56.77,44006.0,42.8599,42.8749,42.7996,42.7996,44006.0
2017-06-28 14:00:00,56.76,56.79,56.71,56.74,50797.0,42.792,42.8146,42.7543,42.7769,50797.0
2017-06-28 14:10:00,56.76,56.76,56.59,56.61,67068.0,42.792,42.792,42.6638,42.6789,67068.0
2017-06-28 14:20:00,56.61,56.77,56.6,56.71,90071.0,42.6789,42.7996,42.6714,42.7543,90071.0
2017-06-28 14:30:00,56.71,56.72,56.54,56.68,102759.0,42.7543,42.7619,42.6262,42.7317,102759.0
2017-06-28 14:40:00,56.69,56.71,56.59,56.65,86554.0,42.7392,42.7543,42.6638,42.7091,86554.0
2017-06-28 14:50:00,56.65,56.68,56.58,56.62,87924.0,42.7091,42.7317,42.6563,42.6865,87924.0
2017-06-28 15:00:00,56.62,56.69,56.59,56.62,50991.0,42.6865,42.7392,42.6638,42.6865,50991.0
2017-06-28 15:10:00,56.62,56.65,56.53,56.58,89572.0,42.6865,42.7091,42.6186,42.6563,89572.0
2017-06-28 15:20:00,56.58,56.58,56.47,56.52,86928.0,42.6563,42.6563,42.5734,42.6111,86928.0
2017-06-28 15:30:00,56.51,56.52,56.43,56.45,118625.0,42.6035,42.6111,42.5432,42.5583,118625.0
2017-06-28 15:40:00,56.44,56.49,56.34,56.49,203295.0,42.5508,42.5885,42.4754,42.5885,203295.0
2017-06-28 15:50:00,56.48,56.56,56.38,56.42,491739.0,42.5809,42.6412,42.5055,42.5357,491739.0
2017-06-29 09:30:00,56.4,56.45,55.56,55.58,203007.0,42.5206,42.5583,41.8873,41.9024,203007.0
2017-06-29 09:40:00,55.56,55.62,55.27,55.36,313779.0,41.8873,41.9326,41.6687,41.7365,313779.0
2017-06-29 09:50:00,55.35,55.43,55.25,55.35,170294.0,41.729,41.7893,41.6536,41.729,170294.0
2017-06-29 10:00:00,55.37,55.75,55.37,55.67,220384.0,41.7441,42.0306,41.7441,41.9702,220384.0
2017-06-29 10:10:00,55.68,55.71,55.58,55.6,77453.0,41.9778,42.0004,41.9024,41.9175,77453.0
2017-06-29 10:20:00,55.61,55.67,55.35,55.46,171475.0,41.925,41.9702,41.729,41.8119,171475.0
2017-06-29 10:30:00,55.46,55.54,55.37,55.51,73464.0,41.8119,41.8722,41.7441,41.8496,73464.0
2017-06-29 10:40:00,55.51,55.77,55.5,55.69,63673.0,41.8496,42.0456,41.8421,41.9853,63673.0
2017-06-29 10:50:00,55.71,55.71,55.6,55.65,55891.0,42.0004,42.0004,41.9175,41.9552,55891.0
2017-06-29 11:00:00,55.64,55.71,55.6,55.62,54259.0,41.9476,42.0004,41.9175,41.9326,54259.0
2017-06-29 11:10:00,55.61,55.61,55.42,55.44,57227.0,41.925,41.925,41.7818,41.7969,57227.0
2017-06-29 11:20:00,55.44,55.49,55.39,55.43,66173.0,41.7969,41.8345,41.7592,41.7893,66173.0
2017-06-29 11:30:00,55.44,55.54,55.38,55.51,59127.0,41.7969,41.8722,41.7516,41.8496,59127.0
2017-06-29 11:40:00,55.51,55.62,55.49,55.6,74766.0,41.8496,41.9326,41.8345,41.9175,74766.0
2017-06-29 11:50:00,55.61,55.61,55.35,55.38,111751.0,41.925,41.925,41.729,41.7516,111751.0
2017-06-29 12:00:00,55.37,55.39,55.24,55.25,100953.0,41.7441,41.7592,41.6461,41.6536,100953.0
2017-06-29 12:10:00,55.23,55.27,55.17,55.23,66235.0,41.6385,41.6687,41.5933,41.6385,66235.0
2017-06-29 12:20:00,55.23,55.3,55.22,55.29,82357.0,41.6385,41.6913,41.631,41.6838,82357.0
2017-06-29 12:30:00,55.29,55.37,55.28,55.34,65793.0,41.6838,41.7441,41.6762,41.7215,65793.0
2017-06-29 12:40:00,55.34,55.35,55.27,55.29,153169.0,41.7215,41.729,41.6687,41.6838,153169.0
2017-06-29 12:50:00,55.29,55.3,55.2,55.23,113247.0,41.6838,41.6913,41.6159,41.6385,113247.0
2017-06-29 13:00:00,55.23,55.24,55.11,55.12,136185.0,41.6385,41.6461,41.5481,41.5556,136185.0
2017-06-29 13:10:00,55.12,55.12,55.04,55.07,134246.0,41.5556,41.5556,41.4953,41.5179,134246.0
2017-06-29 13:20:00,55.06,55.07,54.96,55.02,313039.0,41.5104,41.5179,41.435,41.4802,313039.0
2017-06-29 13:30:00,55.03,55.17,55.0,55.15,161312.0,41.4877,41.5933,41.4651,41.5782,161312.0
2017-06-29 13:40:00,55.15,55.2,55.14,55.19,127975.0,41.5782,41.6159,41.5707,41.6084,127975.0
2017-06-29 13:50:00,55.2,55.2,55.14,55.16,86838.0,41.6159,41.6159,41.5707,41.5858,86838.0
2017-06-29 14:00:00,55.15,55.17,55.04,55.04,205629.0,41.5782,41.5933,41.4953,41.4953,205629.0
2017-06-29 14:10:00,55.05,55.14,55.01,55.1,137030.0,41.5028,41.5707,41.4727,41.5405,137030.0
2017-06-29 14:20:00,55.1,55.1,55.03,55.05,89217.0,41.5405,41.5405,41.4877,41.5028,89217.0
2017-06-29 14:30:00,55.05,55.14,55.04,55.12,112216.0,41.5028,41.5707,41.4953,41.5556,112216.0
2017-06-29 14:40:00,55.12,55.14,55.07,55.1,89862.0,41.5556,41.5707,41.5179,41.5405,89862.0
2017-06-29 14:50:00,55.1,55.15,55.07,55.13,110228.0,41.5405,41.5782,41.5179,41.5631,110228.0
2017-06-29 15:00:00,55.14,55.22,55.13,55.19,146409.0,41.5707,41.631,41.5631,41.6084,146409.0
2017-06-29 15:10:00,55.19,55.2,55.1,55.15,170102.0,41.6084,41.6159,41.5405,41.5782,170102.0
2017-06-29 15:20:00,55.14,55.14,55.0,55.02,188543.0,41.5707,41.5707,41.4651,41.4802,188543.0
2017-06-29 15:30:00,55.02,55.16,55.0,55.05,176160.0,41.4802,41.5858,41.4651,41.5028,176160.0
2017-06-29 15:40:00,55.04,55.05,54.9,54.9,272167.0,41.4953,41.5028,41.3897,41.3897,272167.0
2017-06-29 15:50:00,54.9,55.0,54.89,54.99,677325.0,41.3897,41.4651,41.3822,41.4576,677325.0
2017-06-30 09:30:00,55.11,55.3,55.05,55.13,107173.0,41.5481,41.6913,41.5028,41.5631,107173.0
2017-06-30 09:40:00,55.14,55.27,55.1,55.21,69621.0,41.5707,41.6687,41.5405,41.6235,69621.0
2017-06-30 09:50:00,55.22,55.29,55.04,55.04,73850.0,41.631,41.6838,41.4953,41.4953,73850.0
2017-06-30 10:00:00,55.03,55.16,55.03,55.16,54856.0,41.4877,41.5858,41.4877,41.5858,54856.0
2017-06-30 10:10:00,55.16,55.21,55.1,55.16,67379.0,41.5858,41.6235,41.5405,41.5858,67379.0
2017-06-30 10:20:00,55.17,55.21,55.07,55.08,69396.0,41.5933,41.6235,41.5179,41.5254,69396.0
2017-06-30 10:30:00,55.08,55.26,55.06,55.24,81767.0,41.5254,41.6611,41.5104,41.6461,81767.0
2017-06-30 10:40:00,55.24,55.36,55.23,55.31,77214.0,41.6461,41.7365,41.6385,41.6988,77214.0
2017-06-30 10:50:00,55.32,55.36,55.26,55.36,51988.0,41.7064,41.7365,41.6611,41.7365,51988.0
2017-06-30 11:00:00,55.36,55.43,55.35,55.36,114778.0,41.7365,41.7893,41.729,41.7365,114778.0
2017-06-30 11:10:00,55.35,55.36,55.25,55.29,61005.0,41.729,41.7365,41.6536,41.6838,61005.0
2017-06-30 11:20:00,55.27,55.32,55.2,55.2,63240.0,41.6687,41.7064,41.6159,41.6159,63240.0
2017-06-30 11:30:00,55.19,55.22,55.15,55.17,106345.0,41.6084,41.631,41.5782,41.5933,106345.0
2017-06-30 11:40:00,55.18,55.18,55.1,55.15,49389.0,41.6008,41.6008,41.5405,41.5782,49389.0
2017-06-30 11:50:00,55.16,55.17,55.1,55.11,47450.0,41.5858,41.5933,41.5405,41.5481,47450.0
2017-06-30 12:00:00,55.1,55.21,55.09,55.2,81370.0,41.5405,41.6235,41.533,41.6159,81370.0
2017-06-30 12:10:00,55.21,55.28,55.18,55.27,47163.0,41.6235,41.6762,41.6008,41.6687,47163.0
2017-06-30 12:20:00,55.27,55.29,55.22,55.26,58403.0,41.6687,41.6838,41.631,41.6611,58403.0
2017-06-30 12:30:00,55.26,55.3,55.24,55.28,38938.0,41.6611,41.6913,41.6461,41.6762,38938.0
2017-06-30 12:40:00,55.27,55.28,55.21,55.26,37684.0,41.6687,41.6762,41.6235,41.6611,37684.0
2017-06-30 12:50:00,55.26,55.27,55.2,55.24,32904.0,41.6611,41.6687,41.6159,41.6461,32904.0
2017-06-30 13:00:00,55.24,55.27,55.19,55.27,37801.0,41.6461,41.6687,41.6084,41.6687,37801.0
2017-06-30 13:10:00,55.26,55.26,55.21,55.25,27176.0,41.6611,41.6611,41.6235,41.6536,27176.0
2017-06-30 13:20:00,55.25,55.37,55.23,55.37,73829.0,41.6536,41.7441,41.6385,41.7441,73829.0
2017-06-30 13:30:00,55.37,55.38,55.29,55.37,73903.0,41.7441,41.7516,41.6838,41.7441,73903.0
2017-06-30 13:40:00,55.36,55.54,55.36,55.5,90149.0,41.7365,41.8722,41.7365,41.8421,90149.0
2017-06-30 13:50:00,55.5,55.63,55.48,55.6,84117.0,41.8421,41.9401,41.827,41.9175,84117.0
2017-06-30 14:00:00,55.61,55.73,55.58,55.72,126406.0,41.925,42.0155,41.9024,42.0079,126406.0
2017-06-30 14:10:00,55.73,55.77,55.67,55.72,83752.0,42.0155,42.0456,41.9702,42.0079,83752.0
2017-06-30 14:20:00,55.72,55.72,55.6,55.61,92608.0,42.0079,42.0079,41.9175,41.925,92608.0
2017-06-30 14:30:00,55.61,55.62,55.43,55.47,79117.0,41.925,41.9326,41.7893,41.8195,79117.0
2017-06-30 14:40:00,55.47,55.52,55.42,55.51,71900.0,41.8195,41.8572,41.7818,41.8496,71900.0
2017-06-30 14:50:00,55.5,55.51,55.44,55.46,52899.0,41.8421,41.8496,41.7969,41.8119,52899.0
2017-06-30 15:00:00,55.46,55.48,55.4,55.41,53274.0,41.8119,41.827,41.7667,41.7742,53274.0
2017-06-30 15:10:00,55.41,55.47,55.41,55.43,88680.0,41.7742,41.8195,41.7742,41.7893,88680.0
2017-06-30 15:20:00,55.43,55.46,55.41,55.43,71205.0,41.7893,41.8119,41.7742,41.7893,71205.0
2017-06-30 15:30:00,55.43,55.45,55.41,55.41,89478.0,41.7893,41.8044,41.7742,41.7742,89478.0
2017-06-30 15:40:00,55.41,55.59,55.41,55.55,172146.0,41.7742,41.9099,41.7742,41.8798,172146.0
2017-06-30 15:50:00,55.55,55.56,55.39,55.39,434079.0,41.8798,41.8873,41.7592,41.7592,434079.0
2017-07-03 09:30:00,55.29,55.5,55.14,55.21,212061.0,41.6838,41.8421,41.5707,41.6235,212061.0
2017-07-03 09:40:00,55.2,55.31,55.14,55.18,84748.0,41.6159,41.6988,41.5707,41.6008,84748.0
2017-07-03 09:50:00,55.18,55.28,55.1,55.23,76680.0,41.6008,41.6762,41.5405,41.6385,76680.0
2017-07-03 10:00:00,55.24,55.35,55.2,55.22,63413.0,41.6461,41.729,41.6159,41.631,63413.0
2017-07-03 10:10:00,55.21,55.36,55.2,55.28,60234.0,41.6235,41.7365,41.6159,41.6762,60234.0
2017-07-03 10:20:00,55.28,55.28,55.18,55.25,58882.0,41.6762,41.6762,41.6008,41.6536,58882.0
2017-07-03 10:30:00,55.25,55.31,55.23,55.25,55397.0,41.6536,41.6988,41.6385,41.6536,55397.0
2017-07-03 10:40:00,55.25,55.3,55.18,55.3,49503.0,41.6536,41.6913,41.6008,41.6913,49503.0
2017-07-03 10:50:00,55.29,55.32,55.23,55.25,55191.0,41.6838,41.7064,41.6385,41.6536,55191.0
2017-07-03 11:00:00,55.25,55.4,55.22,55.31,80797.0,41.6536,41.7667,41.631,41.6988,80797.0
2017-07-03 11:10:00,55.32,55.33,55.19,55.2,61040.0,41.7064,41.7139,41.6084,41.6159,61040.0
2017-07-03 11:20:00,55.2,55.22,55.16,55.21,82901.0,41.6159,41.631,41.5858,41.6235,82901.0
2017-07-03 11:30:00,55.22,55.31,55.21,55.23,62632.0,41.631,41.6988,41.6235,41.6385,62632.0
2017-07-03 11:40:00,55.23,55.25,55.18,55.24,70940.0,41.6385,41.6536,41.6008,41.6461,70940.0
2017-07-03 11:50:00,55.23,55.33,55.22,55.32,50041.0,41.6385,41.7139,41.631,41.7064,50041.0
2017-07-03 12:00:00,55.32,55.32,55.23,55.24,49140.0,41.7064,41.7064,41.6385,41.6461,49140.0
2017-07-03 12:10:00,55.25,55.3,55.23,55.3,64143.0,41.6536,41.6913,41.6385,41.6913,64143.0
2017-07-03 12:20:00,55.31,55.37,55.28,55.35,68161.0,41.6988,41.7441,41.6762,41.729,68161.0
2017-07-03 12:30:00,55.35,55.37,55.31,55.37,77639.0,41.729,41.7441,41.6988,41.7441,77639.0
2017-07-03 12:40:00,55.37,55.37,55.29,55.29,88247.0,41.7441,41.7441,41.6838,41.6838,88247.0
2017-07-03 12:50:00,55.29,55.32,55.19,55.19,176703.0,41.6838,41.7064,41.6084,41.6084,176703.0
2017-07-05 09:30:00,55.2,55.3,55.09,55.14,137064.0,41.6159,41.6913,41.533,41.5707,137064.0
2017-07-05 09:40:00,55.13,55.31,55.13,55.17,109381.0,41.5631,41.6988,41.5631,41.5933,109381.0
2017-07-05 09:50:00,55.15,55.26,55.11,55.26,87469.0,41.5782,41.6611,41.5481,41.6611,87469.0
2017-07-05 10:00:00,55.25,55.38,55.23,55.32,80171.0,41.6536,41.7516,41.6385,41.7064,80171.0
2017-07-05 10:10:00,55.32,55.37,55.3,55.32,93542.0,41.7064,41.7441,41.6913,41.7064,93542.0
2017-07-05 10:20:00,55.32,55.4,55.3,55.4,99232.0,41.7064,41.7667,41.6913,41.7667,99232.0
2017-07-05 10:30:00,55.4,55.45,55.35,55.37,115385.0,41.7667,41.8044,41.729,41.7441,115385.0
2017-07-05 10:40:00,55.37,55.46,55.33,55.46,137353.0,41.7441,41.8119,41.7139,41.8119,137353.0
2017-07-05 10:50:00,55.46,55.53,55.44,55.46,91259.0,41.8119,41.8647,41.7969,41.8119,91259.0
2017-07-05 11:00:00,55.46,55.52,55.45,55.51,74144.0,41.8119,41.8572,41.8044,41.8496,74144.0
2017-07-05 11:10:00,55.51,55.54,55.48,55.54,69228.0,41.8496,41.8722,41.827,41.8722,69228.0
2017-07-05 11:20:00,55.54,55.57,55.5,55.51,73246.0,41.8722,41.8949,41.8421,41.8496,73246.0
2017-07-05 11:30:00,55.5,55.54,55.49,55.5,60702.0,41.8421,41.8722,41.8345,41.8421,60702.0
2017-07-05 11:40:00,55.5,55.51,55.36,55.37,77771.0,41.8421,41.8496,41.7365,41.7441,77771.0
2017-07-05 11:50:00,55.37,55.43,55.37,55.41,57728.0,41.7441,41.7893,41.7441,41.7742,57728.0
2017-07-05 12:00:00,55.41,55.41,55.32,55.32,84974.0,41.7742,41.7742,41.7064,41.7064,84974.0
2017-07-05 12:10:00,55.33,55.35,55.27,55.32,54125.0,41.7139,41.729,41.6687,41.7064,54125.0
2017-07-05 12:20:00,55.32,55.36,55.3,55.31,36538.0,41.7064,41.7365,41.6913,41.6988,36538.0
2017-07-05 12:30:00,55.32,55.32,55.22,55.25,44423.0,41.7064,41.7064,41.631,41.6536,44423.0
2017-07-05 12:40:00,55.26,55.26,55.19,55.2,79548.0,41.6611,41.6611,41.6084,41.6159,79548.0
2017-07-05 12:50:00,55.2,55.22,55.15,55.22,53328.0,41.6159,41.631,41.5782,41.631,53328.0
2017-07-05 13:00:00,55.21,55.22,55.14,55.15,51646.0,41.6235,41.631,41.5707,41.5782,51646.0
2017-07-05 13:10:00,55.14,55.15,55.08,55.08,72691.0,41.5707,41.5782,41.5254,41.5254,72691.0
2017-07-05 13:20:00,55.07,55.09,55.06,55.08,43644.0,41.5179,41.533,41.5104,41.5254,43644.0
2017-07-05 13:30:00,55.09,55.1,55.03,55.04,39688.0,41.533,41.5405,41.4877,41.4953,39688.0
2017-07-05 13:40:00,55.03,55.04,54.99,55.01,51836.0,41.4877,41.4953,41.4576,41.4727,51836.0
2017-07-05 13:50:00,55.01,55.05,55.0,55.03,46046.0,41.4727,41.5028,41.4651,41.4877,46046.0
2017-07-05 14:00:00,55.03,55.07,54.98,54.98,201279.0,41.4877,41.5179,41.4501,41.4501,201279.0
2017-07-05 14:10:00,54.98,54.98,54.87,54.88,99268.0,41.4501,41.4501,41.3671,41.3747,99268.0
2017-07-05 14:20:00,54.89,54.97,54.88,54.97,71376.0,41.3822,41.4425,41.3747,41.4425,71376.0
2017-07-05 14:30:00,54.96,55.0,54.89,54.92,87937.0,41.435,41.4651,41.3822,41.4048,87937.0
2017-07-05 14:40:00,54.93,54.97,54.9,54.92,63097.0,41.4124,41.4425,41.3897,41.4048,63097.0
2017-07-05 14:50:00,54.92,54.94,54.88,54.9,67802.0,41.4048,41.4199,41.3747,41.3897,67802.0
2017-07-05 15:00:00,54.91,54.92,54.85,54.86,81030.0,41.3973,41.4048,41.352,41.3596,81030.0
2017-07-05 15:10:00,54.86,54.93,54.85,54.91,86128.0,41.3596,41.4124,41.352,41.3973,86128.0
2017-07-05 15:20:00,54.92,54.94,54.85,54.89,162847.0,41.4048,41.4199,41.352,41.3822,162847.0
2017-07-05 15:30:00,54.89,54.92,54.83,54.84,113405.0,41.3822,41.4048,41.337,41.3445,113405.0
2017-07-05 15:40:00,54.83,54.96,54.83,54.88,164027.0,41.337,41.435,41.337,41.3747,164027.0
2017-07-05 15:50:00,54.88,54.88,54.82,54.84,391093.0,41.3747,41.3747,41.3294,41.3445,391093.0
2017-07-06 09:30:00,54.22,54.34,54.07,54.16,272270.0,41.2492,41.3405,41.1351,41.2036,272270.0
2017-07-06 09:40:00,54.17,54.45,54.14,54.29,111684.0,41.2112,41.4242,41.1884,41.3025,111684.0
2017-07-06 09:50:00,54.3,54.38,54.16,54.18,139848.0,41.3101,41.371,41.2036,41.2188,139848.0
2017-07-06 10:00:00,54.19,54.27,54.11,54.13,125940.0,41.2264,41.2873,41.1656,41.1808,125940.0
2017-07-06 10:10:00,54.12,54.17,53.96,54.03,204306.0,41.1732,41.2112,41.0514,41.1047,204306.0
2017-07-06 10:20:00,54.03,54.03,53.91,53.97,113730.0,41.1047,41.1047,41.0134,41.059,113730.0
2017-07-06 10:30:00,53.98,54.06,53.95,54.06,176228.0,41.0667,41.1275,41.0438,41.1275,176228.0
2017-07-06 10:40:00,54.05,54.26,54.05,54.18,163075.0,41.1199,41.2797,41.1199,41.2188,163075.0
2017-07-06 10:50:00,54.19,54.19,54.07,54.1,62057.0,41.2264,41.2264,41.1351,41.1579,62057.0
2017-07-06 11:00:00,54.1,54.13,53.95,53.95,119102.0,41.1579,41.1808,41.0438,41.0438,119102.0
2017-07-06 11:10:00,53.96,53.99,53.89,53.93,80690.0,41.0514,41.0743,40.9982,41.0286,80690.0
2017-07-06 11:20:00,53.93,53.98,53.85,53.98,109316.0,41.0286,41.0667,40.9678,41.0667,109316.0
2017-07-06 11:30:00,53.98,54.02,53.95,54.01,67627.0,41.0667,41.0971,41.0438,41.0895,67627.0
2017-07-06 11:40:00,54.0,54.05,53.97,54.05,84804.0,41.0819,41.1199,41.059,41.1199,84804.0
2017-07-06 11:50:00,54.04,54.05,53.98,54.03,83489.0,41.1123,41.1199,41.0667,41.1047,83489.0
2017-07-06 12:00:00,54.03,54.14,54.02,54.07,107179.0,41.1047,41.1884,41.0971,41.1351,107179.0
2017-07-06 12:10:00,54.08,54.13,54.03,54.11,108693.0,41.1427,41.1808,41.1047,41.1656,108693.0
2017-07-06 12:20:00,54.12,54.13,54.07,54.08,35139.0,41.1732,41.1808,41.1351,41.1427,35139.0
2017-07-06 12:30:00,54.08,54.09,54.02,54.04,39398.0,41.1427,41.1503,41.0971,41.1123,39398.0
2017-07-06 12:40:00,54.04,54.05,54.0,54.02,59230.0,41.1123,41.1199,41.0819,41.0971,59230.0
2017-07-06 12:50:00,54.02,54.07,54.01,54.06,37005.0,41.0971,41.1351,41.0895,41.1275,37005.0
2017-07-06 13:00:00,54.05,54.07,53.97,53.99,58737.0,41.1199,41.1351,41.059,41.0743,58737.0
2017-07-06 13:10:00,53.99,54.1,53.97,54.08,67193.0,41.0743,41.1579,41.059,41.1427,67193.0
2017-07-06 13:20:00,54.08,54.1,54.04,54.1,38546.0,41.1427,41.1579,41.1123,41.1579,38546.0
2017-07-06 13:30:00,54.1,54.1,54.02,54.03,66892.0,41.1579,41.1579,41.0971,41.1047,66892.0
2017-07-06 13:40:00,54.04,54.04,53.94,53.98,67485.0,41.1123,41.1123,41.0362,41.0667,67485.0
2017-07-06 13:50:00,53.97,54.01,53.95,53.97,70345.0,41.059,41.0895,41.0438,41.059,70345.0
2017-07-06 14:00:00,53.97,53.97,53.9,53.93,68569.0,41.059,41.059,41.0058,41.0286,68569.0
2017-07-06 14:10:00,53.93,53.95,53.9,53.93,70925.0,41.0286,41.0438,41.0058,41.0286,70925.0
2017-07-06 14:20:00,53.93,53.95,53.91,53.95,86050.0,41.0286,41.0438,41.0134,41.0438,86050.0
2017-07-06 14:30:00,53.94,53.94,53.87,53.89,79048.0,41.0362,41.0362,40.983,40.9982,79048.0
2017-07-06 14:40:00,53.89,53.97,53.89,53.95,82436.0,40.9982,41.059,40.9982,41.0438,82436.0
2017-07-06 14:50:00,53.94,53.95,53.89,53.93,51445.0,41.0362,41.0438,40.9982,41.0286,51445.0
2017-07-06 15:00:00,53.93,53.97,53.89,53.91,134366.0,41.0286,41.059,40.9982,41.0134,134366.0
2017-07-06 15:10:00,53.92,53.93,53.88,53.93,82160.0,41.021,41.0286,40.9906,41.0286,82160.0
2017-07-06 15:20:00,53.92,53.92,53.86,53.87,126420.0,41.021,41.021,40.9754,40.983,126420.0
2017-07-06 15:30:00,53.87,53.9,53.75,53.8,159206.0,40.983,41.0058,40.8917,40.9297,159206.0
2017-07-06 15:40:00,53.79,53.86,53.79,53.83,178630.0,40.9221,40.9754,40.9221,40.9525,178630.0
2017-07-06 15:50:00,53.83,53.87,53.79,53.84,309972.0,40.9525,40.983,40.9221,40.9601,309972.0
2017-07-07 09:30:00,53.87,53.93,53.6,53.79,221432.0,40.983,41.0286,40.7776,40.9221,221432.0
2017-07-07 09:40:00,53.8,53.95,53.74,53.75,105298.0,40.9297,41.0438,40.8841,40.8917,105298.0
2017-07-07 09:50:00,53.75,53.79,53.65,53.71,67966.0,40.8917,40.9221,40.8156,40.8612,67966.0
2017-07-07 10:00:00,53.7,53.72,53.61,53.61,64941.0,40.8536,40.8689,40.7852,40.7852,64941.0
2017-07-07 10:10:00,53.61,53.65,53.58,53.61,70776.0,40.7852,40.8156,40.7623,40.7852,70776.0
2017-07-07 10:20:00,53.61,53.78,53.6,53.76,108110.0,40.7852,40.9145,40.7776,40.8993,108110.0
2017-07-07 10:30:00,53.77,53.77,53.64,53.68,78943.0,40.9069,40.9069,40.808,40.8384,78943.0
2017-07-07 10:40:00,53.68,53.74,53.66,53.66,72285.0,40.8384,40.8841,40.8232,40.8232,72285.0
2017-07-07 10:50:00,53.67,53.67,53.58,53.58,52798.0,40.8308,40.8308,40.7623,40.7623,52798.0
2017-07-07 11:00:00,53.58,53.62,53.55,53.62,80906.0,40.7623,40.7928,40.7395,40.7928,80906.0
2017-07-07 11:10:00,53.61,53.72,53.61,53.71,75967.0,40.7852,40.8689,40.7852,40.8612,75967.0
2017-07-07 11:20:00,53.7,53.82,53.67,53.81,91178.0,40.8536,40.9449,40.8308,40.9373,91178.0
2017-07-07 11:30:00,53.81,53.92,53.8,53.88,61665.0,40.9373,41.021,40.9297,40.9906,61665.0
2017-07-07 11:40:00,53.87,53.9,53.84,53.88,32231.0,40.983,41.0058,40.9601,40.9906,32231.0
2017-07-07 11:50:00,53.88,53.97,53.87,53.95,44886.0,40.9906,41.059,40.983,41.0438,44886.0
2017-07-07 12:00:00,53.96,53.96,53.83,53.86,52586.0,41.0514,41.0514,40.9525,40.9754,52586.0
2017-07-07 12:10:00,53.85,53.85,53.76,53.76,53180.0,40.9678,40.9678,40.8993,40.8993,53180.0
2017-07-07 12:20:00,53.77,53.78,53.71,53.76,103725.0,40.9069,40.9145,40.8612,40.8993,103725.0
2017-07-07 12:30:00,53.76,53.83,53.75,53.82,48298.0,40.8993,40.9525,40.8917,40.9449,48298.0
2017-07-07 12:40:00,53.82,53.82,53.77,53.77,53090.0,40.9449,40.9449,40.9069,40.9069,53090.0
2017-07-07 12:50:00,53.78,53.81,53.77,53.77,25039.0,40.9145,40.9373,40.9069,40.9069,25039.0
2017-07-07 13:00:00,53.77,53.78,53.74,53.75,52918.0,40.9069,40.9145,40.8841,40.8917,52918.0
2017-07-07 13:10:00,53.75,53.77,53.67,53.67,67093.0,40.8917,40.9069,40.8308,40.8308,67093.0
2017-07-07 13:20:00,53.67,53.71,53.64,53.68,56647.0,40.8308,40.8612,40.808,40.8384,56647.0
2017-07-07 13:30:00,53.68,53.71,53.67,53.69,51368.0,40.8384,40.8612,40.8308,40.846,51368.0
2017-07-07 13:40:00,53.68,53.72,53.67,53.7,62271.0,40.8384,40.8689,40.8308,40.8536,62271.0
2017-07-07 13:50:00,53.7,53.71,53.63,53.66,77357.0,40.8536,40.8612,40.8004,40.8232,77357.0
2017-07-07 14:00:00,53.66,53.67,53.63,53.67,71045.0,40.8232,40.8308,40.8004,40.8308,71045.0
2017-07-07 14:10:00,53.66,53.72,53.63,53.71,71449.0,40.8232,40.8689,40.8004,40.8612,71449.0
2017-07-07 14:20:00,53.71,53.72,53.62,53.63,64433.0,40.8612,40.8689,40.7928,40.8004,64433.0
2017-07-07 14:30:00,53.62,53.66,53.59,53.59,58383.0,40.7928,40.8232,40.77,40.77,58383.0
2017-07-07 14:40:00,53.6,53.65,53.59,53.6,72794.0,40.7776,40.8156,40.77,40.7776,72794.0
2017-07-07 14:50:00,53.61,53.61,53.55,53.55,74266.0,40.7852,40.7852,40.7395,40.7395,74266.0
2017-07-07 15:00:00,53.55,53.72,53.55,53.71,76502.0,40.7395,40.8689,40.7395,40.8612,76502.0
2017-07-07 15:10:00,53.71,53.79,53.71,53.79,74675.0,40.8612,40.9221,40.8612,40.9221,74675.0
2017-07-07 15:20:00,53.79,53.8,53.72,53.74,100274.0,40.9221,40.9297,40.8689,40.8841,100274.0
2017-07-07 15:30:00,53.73,53.77,53.72,53.72,121772.0,40.8765,40.9069,40.8689,40.8689,121772.0
2017-07-07 15:40:00,53.73,53.76,53.67,53.68,145117.0,40.8765,40.8993,40.8308,40.8384,145117.0
2017-07-07 15:50:00,53.68,53.69,53.63,53.64,244175.0,40.8384,40.846,40.8004,40.808,244175.0
2017-07-10 09:30:00,53.73,53.79,53.58,53.65,59341.0,40.8765,40.9221,40.7623,40.8156,59341.0
2017-07-10 09:40:00,53.64,53.68,53.6,53.62,30361.0,40.808,40.8384,40.7776,40.7928,30361.0
2017-07-10 09:50:00,53.61,53.61,53.43,53.43,86305.0,40.7852,40.7852,40.6482,40.6482,86305.0
2017-07-10 10:00:00,53.45,53.63,53.43,53.62,56061.0,40.6634,40.8004,40.6482,40.7928,56061.0
2017-07-10 10:10:00,53.62,53.66,53.55,53.56,78250.0,40.7928,40.8232,40.7395,40.7471,78250.0
2017-07-10 10:20:00,53.55,53.55,53.46,53.52,61596.0,40.7395,40.7395,40.6711,40.7167,61596.0
2017-07-10 10:30:00,53.53,53.54,53.41,53.43,55402.0,40.7243,40.7319,40.633,40.6482,55402.0
2017-07-10 10:40:00,53.43,53.45,53.38,53.41,60710.0,40.6482,40.6634,40.6102,40.633,60710.0
2017-07-10 10:50:00,53.41,53.52,53.38,53.51,65043.0,40.633,40.7167,40.6102,40.7091,65043.0
2017-07-10 11:00:00,53.51,53.52,53.46,53.49,38938.0,40.7091,40.7167,40.6711,40.6939,38938.0
2017-07-10 11:10:00,53.48,53.5,53.45,53.46,43027.0,40.6863,40.7015,40.6634,40.6711,43027.0
2017-07-10 11:20:00,53.45,53.47,53.43,53.46,48556.0,40.6634,40.6787,40.6482,40.6711,48556.0
2017-07-10 11:30:00,53.45,53.49,53.44,53.48,43991.0,40.6634,40.6939,40.6558,40.6863,43991.0
2017-07-10 11:40:00,53.48,53.5,53.47,53.5,39261.0,40.6863,40.7015,40.6787,40.7015,39261.0
2017-07-10 11:50:00,53.5,53.59,53.49,53.58,56198.0,40.7015,40.77,40.6939,40.7623,56198.0
2017-07-10 12:00:00,53.58,53.59,53.53,53.58,32737.0,40.7623,40.77,40.7243,40.7623,32737.0
2017-07-10 12:10:00,53.58,53.59,53.53,53.54,32354.0,40.7623,40.77,40.7243,40.7319,32354.0
2017-07-10 12:20:00,53.55,53.61,53.55,53.61,36884.0,40.7395,40.7852,40.7395,40.7852,36884.0
2017-07-10 12:30:00,53.61,53.61,53.53,53.54,55768.0,40.7852,40.7852,40.7243,40.7319,55768.0
2017-07-10 12:40:00,53.55,53.56,53.51,53.52,28812.0,40.7395,40.7471,40.7091,40.7167,28812.0
2017-07-10 12:50:00,53.52,53.54,53.49,53.53,36740.0,40.7167,40.7319,40.6939,40.7243,36740.0
2017-07-10 13:00:00,53.54,53.57,53.52,53.53,34397.0,40.7319,40.7547,40.7167,40.7243,34397.0
2017-07-10 13:10:00,53.54,53.56,53.51,53.52,42793.0,40.7319,40.7471,40.7091,40.7167,42793.0
2017-07-10 13:20:00,53.52,53.52,53.47,53.5,63133.0,40.7167,40.7167,40.6787,40.7015,63133.0
2017-07-10 13:30:00,53.5,53.5,53.43,53.46,45062.0,40.7015,40.7015,40.6482,40.6711,45062.0
2017-07-10 13:40:00,53.45,53.46,53.4,53.43,50526.0,40.6634,40.6711,40.6254,40.6482,50526.0
2017-07-10 13:50:00,53.43,53.44,53.4,53.4,27797.0,40.6482,40.6558,40.6254,40.6254,27797.0
2017-07-10 14:00:00,53.41,53.43,53.35,53.35,71385.0,40.633,40.6482,40.5874,40.5874,71385.0
2017-07-10 14:10:00,53.35,53.38,53.31,53.34,52842.0,40.5874,40.6102,40.5569,40.5798,52842.0
2017-07-10 14:20:00,53.35,53.4,53.32,53.33,45054.0,40.5874,40.6254,40.5645,40.5722,45054.0
2017-07-10 14:30:00,53.32,53.35,53.31,53.33,56832.0,40.5645,40.5874,40.5569,40.5722,56832.0
2017-07-10 14:40:00,53.34,53.44,53.34,53.42,67924.0,40.5798,40.6558,40.5798,40.6406,67924.0
2017-07-10 14:50:00,53.43,53.49,53.42,53.49,56831.0,40.6482,40.6939,40.6406,40.6939,56831.0
2017-07-10 15:00:00,53.48,53.53,53.48,53.5,63118.0,40.6863,40.7243,40.6863,40.7015,63118.0
2017-07-10 15:10:00,53.49,53.53,53.45,53.45,69678.0,40.6939,40.7243,40.6634,40.6634,69678.0
2017-07-10 15:20:00,53.46,53.49,53.46,53.47,73227.0,40.6711,40.6939,40.6711,40.6787,73227.0
2017-07-10 15:30:00,53.48,53.5,53.42,53.45,119492.0,40.6863,40.7015,40.6406,40.6634,119492.0
2017-07-10 15:40:00,53.45,53.5,53.44,53.46,135409.0,40.6634,40.7015,40.6558,40.6711,135409.0
2017-07-10 15:50:00,53.45,53.49,53.39,53.41,231757.0,40.6634,40.6939,40.6178,40.633,231757.0
2017-07-11 09:30:00,53.36,53.53,53.25,53.48,144194.0,40.595,40.7243,40.5113,40.6863,144194.0
2017-07-11 09:40:00,53.47,53.82,53.36,53.81,273245.0,40.6787,40.9449,40.595,40.9373,273245.0
2017-07-11 09:50:00,53.82,54.01,53.66,53.85,831922.0,40.9449,41.0895,40.8232,40.9678,831922.0
2017-07-11 10:00:00,53.86,54.0,53.81,53.93,149481.0,40.9754,41.0819,40.9373,41.0286,149481.0
2017-07-11 10:10:00,53.93,54.0,53.88,53.98,412932.0,41.0286,41.0819,40.9906,41.0667,412932.0
2017-07-11 10:20:00,53.98,54.0,53.63,53.76,478187.0,41.0667,41.0819,40.8004,40.8993,478187.0
2017-07-11 10:30:00,53.76,53.78,53.63,53.7,210455.0,40.8993,40.9145,40.8004,40.8536,210455.0
2017-07-11 10:40:00,53.7,53.78,53.69,53.76,199584.0,40.8536,40.9145,40.846,40.8993,199584.0
2017-07-11 10:50:00,53.76,53.78,53.71,53.76,182598.0,40.8993,40.9145,40.8612,40.8993,182598.0
2017-07-11 11:00:00,53.76,53.8,53.67,53.69,230516.0,40.8993,40.9297,40.8308,40.846,230516.0
2017-07-11 11:10:00,53.68,53.69,53.54,53.55,109206.0,40.8384,40.846,40.7319,40.7395,109206.0
2017-07-11 11:20:00,53.56,53.56,53.24,53.27,203105.0,40.7471,40.7471,40.5037,40.5265,203105.0
2017-07-11 11:30:00,53.27,53.41,53.26,53.36,116796.0,40.5265,40.633,40.5189,40.595,116796.0
2017-07-11 11:40:00,53.35,53.48,53.31,53.44,82498.0,40.5874,40.6863,40.5569,40.6558,82498.0
2017-07-11 11:50:00,53.44,53.52,53.41,53.51,74749.0,40.6558,40.7167,40.633,40.7091,74749.0
2017-07-11 12:00:00,53.5,53.54,53.48,53.52,64142.0,40.7015,40.7319,40.6863,40.7167,64142.0
2017-07-11 12:10:00,53.52,53.56,53.48,53.48,67394.0,40.7167,40.7471,40.6863,40.6863,67394.0
2017-07-11 12:20:00,53.48,53.48,53.34,53.36,90051.0,40.6863,40.6863,40.5798,40.595,90051.0
2017-07-11 12:30:00,53.36,53.45,53.35,53.43,49076.0,40.595,40.6634,40.5874,40.6482,49076.0
2017-07-11 12:40:00,53.43,53.51,53.42,53.51,61921.0,40.6482,40.7091,40.6406,40.7091,61921.0
2017-07-11 12:50:00,53.5,53.56,53.49,53.55,103292.0,40.7015,40.7471,40.6939,40.7395,103292.0
2017-07-11 13:00:00,53.55,53.59,53.54,53.56,130745.0,40.7395,40.77,40.7319,40.7471,130745.0
2017-07-11 13:10:00,53.56,53.69,53.55,53.62,288253.0,40.7471,40.846,40.7395,40.7928,288253.0
2017-07-11 13:20:00,53.61,53.62,53.38,53.38,170920.0,40.7852,40.7928,40.6102,40.6102,170920.0
2017-07-11 13:30:00,53.38,53.39,53.34,53.37,54030.0,40.6102,40.6178,40.5798,40.6026,54030.0
2017-07-11 13:40:00,53.38,53.46,53.34,53.43,80205.0,40.6102,40.6711,40.5798,40.6482,80205.0
2017-07-11 13:50:00,53.44,53.47,53.41,53.45,50564.0,40.6558,40.6787,40.633,40.6634,50564.0
2017-07-11 14:00:00,53.45,53.47,53.44,53.45,38967.0,40.6634,40.6787,40.6558,40.6634,38967.0
2017-07-11 14:10:00,53.45,53.49,53.44,53.45,58955.0,40.6634,40.6939,40.6558,40.6634,58955.0
2017-07-11 14:20:00,53.46,53.47,53.42,53.45,47591.0,40.6711,40.6787,40.6406,40.6634,47591.0
2017-07-11 14:30:00,53.44,53.46,53.41,53.43,44849.0,40.6558,40.6711,40.633,40.6482,44849.0
2017-07-11 14:40:00,53.42,53.44,53.4,53.4,59059.0,40.6406,40.6558,40.6254,40.6254,59059.0
2017-07-11 14:50:00,53.4,53.57,53.39,53.56,212177.0,40.6254,40.7547,40.6178,40.7471,212177.0
2017-07-11 15:00:00,53.56,53.65,53.55,53.64,161770.0,40.7471,40.8156,40.7395,40.808,161770.0
2017-07-11 15:10:00,53.63,53.75,53.61,53.73,164873.0,40.8004,40.8917,40.7852,40.8765,164873.0
2017-07-11 15:20:00,53.73,53.79,53.62,53.63,123032.0,40.8765,40.9221,40.7928,40.8004,123032.0
2017-07-11 15:30:00,53.63,53.73,53.62,53.67,139689.0,40.8004,40.8765,40.7928,40.8308,139689.0
2017-07-11 15:40:00,53.67,53.67,53.5,53.59,175921.0,40.8308,40.8308,40.7015,40.77,175921.0
2017-07-11 15:50:00,53.59,53.6,53.52,53.53,210574.0,40.77,40.7776,40.7167,40.7243,210574.0
2017-07-12 09:30:00,53.88,54.06,53.82,53.98,220991.0,40.9906,41.1275,40.9449,41.0667,220991.0
2017-07-12 09:40:00,54.0,54.07,53.95,54.07,213928.0,41.0819,41.1351,41.0438,41.1351,213928.0
2017-07-12 09:50:00,54.06,54.1,53.92,53.96,77816.0,41.1275,41.1579,41.021,41.0514,77816.0
2017-07-12 10:00:00,53.97,53.98,53.83,53.89,116483.0,41.059,41.0667,40.9525,40.9982,116483.0
2017-07-12 10:10:00,53.89,53.97,53.84,53.91,65396.0,40.9982,41.059,40.9601,41.0134,65396.0
2017-07-12 10:20:00,53.92,54.02,53.91,54.01,200320.0,41.021,41.0971,41.0134,41.0895,200320.0
2017-07-12 10:30:00,54.01,54.05,53.97,54.0,69959.0,41.0895,41.1199,41.059,41.0819,69959.0
2017-07-12 10:40:00,54.01,54.02,53.93,53.98,38733.0,41.0895,41.0971,41.0286,41.0667,38733.0
2017-07-12 10:50:00,53.99,53.99,53.87,53.88,50527.0,41.0743,41.0743,40.983,40.9906,50527.0
2017-07-12 11:00:00,53.87,53.88,53.79,53.81,54332.0,40.983,40.9906,40.9221,40.9373,54332.0
2017-07-12 11:10:00,53.81,53.82,53.7,53.72,51921.0,40.9373,40.9449,40.8536,40.8689,51921.0
2017-07-12 11:20:00,53.73,53.74,53.69,53.71,37818.0,40.8765,40.8841,40.846,40.8612,37818.0
2017-07-12 11:30:00,53.71,53.72,53.66,53.71,53987.0,40.8612,40.8689,40.8232,40.8612,53987.0
2017-07-12 11:40:00,53.71,53.71,53.65,53.68,72416.0,40.8612,40.8612,40.8156,40.8384,72416.0
2017-07-12 11:50:00,53.68,53.69,53.63,53.64,53462.0,40.8384,40.846,40.8004,40.808,53462.0
2017-07-12 12:00:00,53.65,53.7,53.63,53.68,93227.0,40.8156,40.8536,40.8004,40.8384,93227.0
2017-07-12 12:10:00,53.67,53.72,53.65,53.71,35623.0,40.8308,40.8689,40.8156,40.8612,35623.0
2017-07-12 12:20:00,53.71,53.74,53.66,53.71,44849.0,40.8612,40.8841,40.8232,40.8612,44849.0
2017-07-12 12:30:00,53.7,53.74,53.68,53.72,28535.0,40.8536,40.8841,40.8384,40.8689,28535.0
2017-07-12 12:40:00,53.73,53.73,53.66,53.67,30072.0,40.8765,40.8765,40.8232,40.8308,30072.0
2017-07-12 12:50:00,53.67,53.69,53.65,53.69,33795.0,40.8308,40.846,40.8156,40.846,33795.0
2017-07-12 13:00:00,53.69,53.7,53.66,53.66,30377.0,40.846,40.8536,40.8232,40.8232,30377.0
2017-07-12 13:10:00,53.66,53.68,53.59,53.63,43443.0,40.8232,40.8384,40.77,40.8004,43443.0
2017-07-12 13:20:00,53.63,53.63,53.59,53.6,28383.0,40.8004,40.8004,40.77,40.7776,28383.0
2017-07-12 13:30:00,53.6,53.6,53.56,53.56,32178.0,40.7776,40.7776,40.7471,40.7471,32178.0
2017-07-12 13:40:00,53.57,53.61,53.56,53.61,38949.0,40.7547,40.7852,40.7471,40.7852,38949.0
2017-07-12 13:50:00,53.6,53.6,53.55,53.57,55638.0,40.7776,40.7776,40.7395,40.7547,55638.0
2017-07-12 14:00:00,53.58,53.58,53.55,53.58,44422.0,40.7623,40.7623,40.7395,40.7623,44422.0
2017-07-12 14:10:00,53.58,53.62,53.57,53.6,57808.0,40.7623,40.7928,40.7547,40.7776,57808.0
2017-07-12 14:20:00,53.59,53.64,53.58,53.63,36701.0,40.77,40.808,40.7623,40.8004,36701.0
2017-07-12 14:30:00,53.64,53.64,53.56,53.57,46961.0,40.808,40.808,40.7471,40.7547,46961.0
2017-07-12 14:40:00,53.56,53.58,53.55,53.55,33710.0,40.7471,40.7623,40.7395,40.7395,33710.0
2017-07-12 14:50:00,53.55,53.56,53.49,53.5,80677.0,40.7395,40.7471,40.6939,40.7015,80677.0
2017-07-12 15:00:00,53.49,53.58,53.49,53.58,84007.0,40.6939,40.7623,40.6939,40.7623,84007.0
2017-07-12 15:10:00,53.58,53.61,53.56,53.59,72488.0,40.7623,40.7852,40.7471,40.77,72488.0
2017-07-12 15:20:00,53.6,53.63,53.59,53.62,53592.0,40.7776,40.8004,40.77,40.7928,53592.0
2017-07-12 15:30:00,53.62,53.63,53.53,53.53,104822.0,40.7928,40.8004,40.7243,40.7243,104822.0
2017-07-12 15:40:00,53.54,53.56,53.47,53.47,112871.0,40.7319,40.7471,40.6787,40.6787,112871.0
2017-07-12 15:50:00,53.48,53.49,53.41,53.45,294816.0,40.6863,40.6939,40.633,40.6634,294816.0
2017-07-13 09:30:00,53.52,53.52,53.33,53.52,114935.0,40.7167,40.7167,40.5722,40.7167,114935.0
2017-07-13 09:40:00,53.51,53.56,53.41,53.5,65173.0,40.7091,40.7471,40.633,40.7015,65173.0
2017-07-13 09:50:00,53.49,53.5,53.32,53.34,97948.0,40.6939,40.7015,40.5645,40.5798,97948.0
2017-07-13 10:00:00,53.34,53.37,53.27,53.34,77039.0,40.5798,40.6026,40.5265,40.5798,77039.0
2017-07-13 10:10:00,53.34,53.4,53.33,53.35,96181.0,40.5798,40.6254,40.5722,40.5874,96181.0
2017-07-13 10:20:00,53.35,53.38,53.31,53.33,67563.0,40.5874,40.6102,40.5569,40.5722,67563.0
2017-07-13 10:30:00,53.32,53.33,53.27,53.32,41425.0,40.5645,40.5722,40.5265,40.5645,41425.0
2017-07-13 10:40:00,53.32,53.36,53.3,53.32,56658.0,40.5645,40.595,40.5493,40.5645,56658.0
2017-07-13 10:50:00,53.31,53.36,53.31,53.31,57187.0,40.5569,40.595,40.5569,40.5569,57187.0
2017-07-13 11:00:00,53.32,53.43,53.31,53.41,69153.0,40.5645,40.6482,40.5569,40.633,69153.0
2017-07-13 11:10:00,53.42,53.43,53.37,53.42,80667.0,40.6406,40.6482,40.6026,40.6406,80667.0
2017-07-13 11:20:00,53.42,53.44,53.35,53.36,75606.0,40.6406,40.6558,40.5874,40.595,75606.0
2017-07-13 11:30:00,53.36,53.46,53.36,53.46,47536.0,40.595,40.6711,40.595,40.6711,47536.0
2017-07-13 11:40:00,53.46,53.49,53.4,53.46,55580.0,40.6711,40.6939,40.6254,40.6711,55580.0
2017-07-13 11:50:00,53.46,53.52,53.45,53.49,38526.0,40.6711,40.7167,40.6634,40.6939,38526.0
2017-07-13 12:00:00,53.49,53.51,53.47,53.48,38247.0,40.6939,40.7091,40.6787,40.6863,38247.0
2017-07-13 12:10:00,53.47,53.48,53.45,53.46,32252.0,40.6787,40.6863,40.6634,40.6711,32252.0
2017-07-13 12:20:00,53.45,53.46,53.42,53.44,33211.0,40.6634,40.6711,40.6406,40.6558,33211.0
2017-07-13 12:30:00,53.43,53.47,53.41,53.47,27446.0,40.6482,40.6787,40.633,40.6787,27446.0
2017-07-13 12:40:00,53.47,53.47,53.42,53.43,32918.0,40.6787,40.6787,40.6406,40.6482,32918.0
2017-07-13 12:50:00,53.44,53.45,53.41,53.42,23483.0,40.6558,40.6634,40.633,40.6406,23483.0
2017-07-13 13:00:00,53.43,53.43,53.4,53.41,33129.0,40.6482,40.6482,40.6254,40.633,33129.0
2017-07-13 13:10:00,53.42,53.44,53.42,53.43,20288.0,40.6406,40.6558,40.6406,40.6482,20288.0
2017-07-13 13:20:00,53.43,53.44,53.37,53.4,38475.0,40.6482,40.6558,40.6026,40.6254,38475.0
2017-07-13 13:30:00,53.4,53.42,53.36,53.37,35123.0,40.6254,40.6406,40.595,40.6026,35123.0
2017-07-13 13:40:00,53.37,53.41,53.36,53.39,54663.0,40.6026,40.633,40.595,40.6178,54663.0
2017-07-13 13:50:00,53.39,53.4,53.35,53.36,50242.0,40.6178,40.6254,40.5874,40.595,50242.0
2017-07-13 14:00:00,53.36,53.39,53.31,53.33,57108.0,40.595,40.6178,40.5569,40.5722,57108.0
2017-07-13 14:10:00,53.33,53.36,53.24,53.29,65337.0,40.5722,40.595,40.5037,40.5417,65337.0
2017-07-13 14:20:00,53.27,53.33,53.26,53.32,49378.0,40.5265,40.5722,40.5189,40.5645,49378.0
2017-07-13 14:30:00,53.32,53.32,53.26,53.28,61093.0,40.5645,40.5645,40.5189,40.5341,61093.0
2017-07-13 14:40:00,53.29,53.3,53.26,53.28,59084.0,40.5417,40.5493,40.5189,40.5341,59084.0
2017-07-13 14:50:00,53.28,53.31,53.27,53.31,75656.0,40.5341,40.5569,40.5265,40.5569,75656.0
2017-07-13 15:00:00,53.3,53.33,53.27,53.3,52104.0,40.5493,40.5722,40.5265,40.5493,52104.0
2017-07-13 15:10:00,53.3,53.31,53.28,53.29,48977.0,40.5493,40.5569,40.5341,40.5417,48977.0
2017-07-13 15:20:00,53.28,53.33,53.25,53.32,79771.0,40.5341,40.5722,40.5113,40.5645,79771.0
2017-07-13 15:30:00,53.32,53.35,53.31,53.33,70684.0,40.5645,40.5874,40.5569,40.5722,70684.0
2017-07-13 15:40:00,53.33,53.39,53.3,53.32,160629.0,40.5722,40.6178,40.5493,40.5645,160629.0
2017-07-13 15:50:00,53.33,53.33,53.27,53.31,239875.0,40.5722,40.5722,40.5265,40.5569,239875.0
2017-07-14 09:30:00,53.4,53.64,53.4,53.4,112200.0,40.6254,40.808,40.6254,40.6254,112200.0
2017-07-14 09:40:00,53.43,53.53,53.43,53.45,47178.0,40.6482,40.7243,40.6482,40.6634,47178.0
2017-07-14 09:50:00,53.44,53.53,53.41,53.47,65068.0,40.6558,40.7243,40.633,40.6787,65068.0
2017-07-14 10:00:00,53.46,53.51,53.43,53.46,49138.0,40.6711,40.7091,40.6482,40.6711,49138.0
2017-07-14 10:10:00,53.45,53.49,53.42,53.49,39727.0,40.6634,40.6939,40.6406,40.6939,39727.0
2017-07-14 10:20:00,53.5,53.52,53.45,53.52,31560.0,40.7015,40.7167,40.6634,40.7167,31560.0
2017-07-14 10:30:00,53.52,53.57,53.48,53.48,68104.0,40.7167,40.7547,40.6863,40.6863,68104.0
2017-07-14 10:40:00,53.49,53.52,53.49,53.49,38766.0,40.6939,40.7167,40.6939,40.6939,38766.0
2017-07-14 10:50:00,53.5,53.54,53.48,53.48,49604.0,40.7015,40.7319,40.6863,40.6863,49604.0
2017-07-14 11:00:00,53.48,53.49,53.41,53.44,57595.0,40.6863,40.6939,40.633,40.6558,57595.0
2017-07-14 11:10:00,53.45,53.48,53.42,53.47,42720.0,40.6634,40.6863,40.6406,40.6787,42720.0
2017-07-14 11:20:00,53.47,53.48,53.44,53.46,52421.0,40.6787,40.6863,40.6558,40.6711,52421.0
2017-07-14 11:30:00,53.46,53.52,53.46,53.51,78632.0,40.6711,40.7167,40.6711,40.7091,78632.0
2017-07-14 11:40:00,53.51,53.51,53.48,53.51,39407.0,40.7091,40.7091,40.6863,40.7091,39407.0
2017-07-14 11:50:00,53.52,53.55,53.5,53.53,35537.0,40.7167,40.7395,40.7015,40.7243,35537.0
2017-07-14 12:00:00,53.52,53.57,53.52,53.57,30934.0,40.7167,40.7547,40.7167,40.7547,30934.0
2017-07-14 12:10:00,53.57,53.58,53.54,53.56,17545.0,40.7547,40.7623,40.7319,40.7471,17545.0
2017-07-14 12:20:00,53.55,53.56,53.51,53.52,12321.0,40.7395,40.7471,40.7091,40.7167,12321.0
2017-07-14 12:30:00,53.52,53.54,53.49,53.52,41638.0,40.7167,40.7319,40.6939,40.7167,41638.0
2017-07-14 12:40:00,53.52,53.53,53.5,53.5,15606.0,40.7167,40.7243,40.7015,40.7015,15606.0
2017-07-14 12:50:00,53.51,53.55,53.5,53.55,121974.0,40.7091,40.7395,40.7015,40.7395,121974.0
2017-07-14 13:00:00,53.56,53.58,53.53,53.55,117865.0,40.7471,40.7623,40.7243,40.7395,117865.0
2017-07-14 13:10:00,53.55,53.57,53.55,53.57,22464.0,40.7395,40.7547,40.7395,40.7547,22464.0
2017-07-14 13:20:00,53.57,53.59,53.55,53.56,21724.0,40.7547,40.77,40.7395,40.7471,21724.0
2017-07-14 13:30:00,53.56,53.57,53.53,53.55,61608.0,40.7471,40.7547,40.7243,40.7395,61608.0
2017-07-14 13:40:00,53.55,53.57,53.54,53.56,69677.0,40.7395,40.7547,40.7319,40.7471,69677.0
2017-07-14 13:50:00,53.56,53.58,53.55,53.57,30461.0,40.7471,40.7623,40.7395,40.7547,30461.0
2017-07-14 14:00:00,53.57,53.63,53.56,53.61,83588.0,40.7547,40.8004,40.7471,40.7852,83588.0
2017-07-14 14:10:00,53.62,53.71,53.62,53.69,36426.0,40.7928,40.8612,40.7928,40.846,36426.0
2017-07-14 14:20:00,53.7,53.71,53.67,53.69,56508.0,40.8536,40.8612,40.8308,40.846,56508.0
2017-07-14 14:30:00,53.68,53.7,53.67,53.68,57180.0,40.8384,40.8536,40.8308,40.8384,57180.0
2017-07-14 14:40:00,53.68,53.71,53.66,53.7,47734.0,40.8384,40.8612,40.8232,40.8536,47734.0
2017-07-14 14:50:00,53.7,53.76,53.7,53.75,76086.0,40.8536,40.8993,40.8536,40.8917,76086.0
2017-07-14 15:00:00,53.75,53.78,53.74,53.78,59942.0,40.8917,40.9145,40.8841,40.9145,59942.0
2017-07-14 15:10:00,53.78,53.79,53.74,53.78,93303.0,40.9145,40.9221,40.8841,40.9145,93303.0
2017-07-14 15:20:00,53.78,53.82,53.77,53.81,92237.0,40.9145,40.9449,40.9069,40.9373,92237.0
2017-07-14 15:30:00,53.82,53.86,53.79,53.86,111811.0,40.9449,40.9754,40.9221,40.9754,111811.0
2017-07-14 15:40:00,53.86,53.86,53.81,53.82,127954.0,40.9754,40.9754,40.9373,40.9449,127954.0
2017-07-14 15:50:00,53.81,53.82,53.7,53.75,240125.0,40.9373,40.9449,40.8536,40.8917,240125.0
2017-07-17 09:30:00,53.65,53.76,53.62,53.7,103308.0,40.8156,40.8993,40.7928,40.8536,103308.0
2017-07-17 09:40:00,53.7,53.75,53.61,53.73,90145.0,40.8536,40.8917,40.7852,40.8765,90145.0
2017-07-17 09:50:00,53.73,53.82,53.73,53.79,93820.0,40.8765,40.9449,40.8765,40.9221,93820.0
2017-07-17 10:00:00,53.78,53.83,53.74,53.79,119447.0,40.9145,40.9525,40.8841,40.9221,119447.0
2017-07-17 10:10:00,53.77,53.87,53.76,53.87,82606.0,40.9069,40.983,40.8993,40.983,82606.0
2017-07-17 10:20:00,53.88,53.88,53.82,53.86,56345.0,40.9906,40.9906,40.9449,40.9754,56345.0
2017-07-17 10:30:00,53.87,53.88,53.81,53.87,56063.0,40.983,40.9906,40.9373,40.983,56063.0
2017-07-17 10:40:00,53.87,53.92,53.85,53.9,67545.0,40.983,41.021,40.9678,41.0058,67545.0
2017-07-17 10:50:00,53.89,53.89,53.82,53.86,83497.0,40.9982,40.9982,40.9449,40.9754,83497.0
2017-07-17 11:00:00,53.85,53.87,53.8,53.83,60440.0,40.9678,40.983,40.9297,40.9525,60440.0
2017-07-17 11:10:00,53.83,53.87,53.83,53.83,77723.0,40.9525,40.983,40.9525,40.9525,77723.0
2017-07-17 11:20:00,53.83,53.86,53.8,53.83,59661.0,40.9525,40.9754,40.9297,40.9525,59661.0
2017-07-17 11:30:00,53.83,53.85,53.82,53.83,39782.0,40.9525,40.9678,40.9449,40.9525,39782.0
2017-07-17 11:40:00,53.83,53.89,53.81,53.86,80584.0,40.9525,40.9982,40.9373,40.9754,80584.0
2017-07-17 11:50:00,53.87,53.89,53.86,53.89,66551.0,40.983,40.9982,40.9754,40.9982,66551.0
2017-07-17 12:00:00,53.89,53.9,53.87,53.89,25193.0,40.9982,41.0058,40.983,40.9982,25193.0
2017-07-17 12:10:00,53.88,53.89,53.87,53.88,35795.0,40.9906,40.9982,40.983,40.9906,35795.0
2017-07-17 12:20:00,53.87,53.88,53.86,53.88,53314.0,40.983,40.9906,40.9754,40.9906,53314.0
2017-07-17 12:30:00,53.88,53.89,53.86,53.87,36747.0,40.9906,40.9982,40.9754,40.983,36747.0
2017-07-17 12:40:00,53.86,53.88,53.85,53.86,44796.0,40.9754,40.9906,40.9678,40.9754,44796.0
2017-07-17 12:50:00,53.86,53.87,53.84,53.86,284150.0,40.9754,40.983,40.9601,40.9754,284150.0
2017-07-17 13:00:00,53.86,53.91,53.85,53.91,138016.0,40.9754,41.0134,40.9678,41.0134,138016.0
2017-07-17 13:10:00,53.9,53.91,53.86,53.86,78806.0,41.0058,41.0134,40.9754,40.9754,78806.0
2017-07-17 13:20:00,53.87,53.88,53.86,53.88,52911.0,40.983,40.9906,40.9754,40.9906,52911.0
2017-07-17 13:30:00,53.88,53.9,53.87,53.89,30799.0,40.9906,41.0058,40.983,40.9982,30799.0
2017-07-17 13:40:00,53.89,53.92,53.89,53.92,81679.0,40.9982,41.021,40.9982,41.021,81679.0
2017-07-17 13:50:00,53.91,53.94,53.91,53.94,38138.0,41.0134,41.0362,41.0134,41.0362,38138.0
2017-07-17 14:00:00,53.94,54.0,53.94,54.0,101754.0,41.0362,41.0819,41.0362,41.0819,101754.0
2017-07-17 14:10:00,53.99,54.04,53.98,53.98,78797.0,41.0743,41.1123,41.0667,41.0667,78797.0
2017-07-17 14:20:00,53.98,54.0,53.97,53.99,35312.0,41.0667,41.0819,41.059,41.0743,35312.0
2017-07-17 14:30:00,53.99,54.01,53.96,53.99,90590.0,41.0743,41.0895,41.0514,41.0743,90590.0
2017-07-17 14:40:00,54.0,54.03,53.98,53.99,103710.0,41.0819,41.1047,41.0667,41.0743,103710.0
2017-07-17 14:50:00,54.0,54.06,53.98,54.06,133846.0,41.0819,41.1275,41.0667,41.1275,133846.0
2017-07-17 15:00:00,54.05,54.11,54.04,54.11,166723.0,41.1199,41.1656,41.1123,41.1656,166723.0
2017-07-17 15:10:00,54.11,54.18,54.1,54.15,106066.0,41.1656,41.2188,41.1579,41.196,106066.0
2017-07-17 15:20:00,54.14,54.17,54.09,54.17,109853.0,41.1884,41.2112,41.1503,41.2112,109853.0
2017-07-17 15:30:00,54.17,54.22,54.16,54.21,175814.0,41.2112,41.2492,41.2036,41.2416,175814.0
2017-07-17 15:40:00,54.22,54.27,54.21,54.27,208993.0,41.2492,41.2873,41.2416,41.2873,208993.0
2017-07-17 15:50:00,54.26,54.3,54.13,54.16,464903.0,41.2797,41.3101,41.1808,41.2036,464903.0
2017-07-18 09:30:00,54.11,54.16,53.81,53.94,442587.0,41.1656,41.2036,40.9373,41.0362,442587.0
2017-07-18 09:40:00,53.92,54.0,53.82,53.97,58771.0,41.021,41.0819,40.9449,41.059,58771.0
2017-07-18 09:50:00,53.96,54.02,53.92,53.97,91784.0,41.0514,41.0971,41.021,41.059,91784.0
2017-07-18 10:00:00,53.98,54.06,53.92,54.06,75603.0,41.0667,41.1275,41.021,41.1275,75603.0
2017-07-18 10:10:00,54.06,54.08,53.96,53.97,56427.0,41.1275,41.1427,41.0514,41.059,56427.0
2017-07-18 10:20:00,53.97,54.01,53.94,53.94,105117.0,41.059,41.0895,41.0362,41.0362,105117.0
2017-07-18 10:30:00,53.94,53.96,53.86,53.89,99491.0,41.0362,41.0514,40.9754,40.9982,99491.0
2017-07-18 10:40:00,53.88,53.93,53.87,53.89,83907.0,40.9906,41.0286,40.983,40.9982,83907.0
2017-07-18 10:50:00,53.89,53.94,53.86,53.94,62555.0,40.9982,41.0362,40.9754,41.0362,62555.0
2017-07-18 11:00:00,53.95,54.01,53.94,53.99,154965.0,41.0438,41.0895,41.0362,41.0743,154965.0
2017-07-18 11:10:00,53.99,53.99,53.94,53.95,508238.0,41.0743,41.0743,41.0362,41.0438,508238.0
2017-07-18 11:20:00,53.95,54.04,53.95,53.98,37591.0,41.0438,41.1123,41.0438,41.0667,37591.0
2017-07-18 11:30:00,53.98,54.03,53.96,53.98,37496.0,41.0667,41.1047,41.0514,41.0667,37496.0
2017-07-18 11:40:00,53.98,53.99,53.93,53.99,36314.0,41.0667,41.0743,41.0286,41.0743,36314.0
2017-07-18 11:50:00,53.99,54.03,53.97,54.02,31083.0,41.0743,41.1047,41.059,41.0971,31083.0
2017-07-18 12:00:00,54.02,54.03,53.97,53.98,40460.0,41.0971,41.1047,41.059,41.0667,40460.0
2017-07-18 12:10:00,53.98,54.0,53.96,53.98,43348.0,41.0667,41.0819,41.0514,41.0667,43348.0
2017-07-18 12:20:00,53.98,54.0,53.94,53.95,29484.0,41.0667,41.0819,41.0362,41.0438,29484.0
2017-07-18 12:30:00,53.94,53.97,53.93,53.95,40102.0,41.0362,41.059,41.0286,41.0438,40102.0
2017-07-18 12:40:00,53.94,53.97,53.93,53.97,31207.0,41.0362,41.059,41.0286,41.059,31207.0
2017-07-18 12:50:00,53.97,53.97,53.88,53.89,32091.0,41.059,41.059,40.9906,40.9982,32091.0
2017-07-18 13:00:00,53.89,53.89,53.81,53.82,41641.0,40.9982,40.9982,40.9373,40.9449,41641.0
2017-07-18 13:10:00,53.81,53.82,53.76,53.77,65340.0,40.9373,40.9449,40.8993,40.9069,65340.0
2017-07-18 13:20:00,53.78,53.8,53.76,53.77,56083.0,40.9145,40.9297,40.8993,40.9069,56083.0
2017-07-18 13:30:00,53.76,53.87,53.76,53.83,87186.0,40.8993,40.983,40.8993,40.9525,87186.0
2017-07-18 13:40:00,53.83,53.85,53.83,53.85,54898.0,40.9525,40.9678,40.9525,40.9678,54898.0
2017-07-18 13:50:00,53.84,53.85,53.83,53.84,59232.0,40.9601,40.9678,40.9525,40.9601,59232.0
2017-07-18 14:00:00,53.84,53.87,53.83,53.86,75090.0,40.9601,40.983,40.9525,40.9754,75090.0
2017-07-18 14:10:00,53.85,53.89,53.79,53.8,38282.0,40.9678,40.9982,40.9221,40.9297,38282.0
2017-07-18 14:20:00,53.8,53.81,53.75,53.75,35489.0,40.9297,40.9373,40.8917,40.8917,35489.0
2017-07-18 14:30:00,53.76,53.77,53.7,53.71,54537.0,40.8993,40.9069,40.8536,40.8612,54537.0
2017-07-18 14:40:00,53.71,53.74,53.7,53.73,49549.0,40.8612,40.8841,40.8536,40.8765,49549.0
2017-07-18 14:50:00,53.73,53.75,53.69,53.69,46292.0,40.8765,40.8917,40.846,40.846,46292.0
2017-07-18 15:00:00,53.7,53.74,53.69,53.73,64855.0,40.8536,40.8841,40.846,40.8765,64855.0
2017-07-18 15:10:00,53.72,53.74,53.68,53.69,61243.0,40.8689,40.8841,40.8384,40.846,61243.0
2017-07-18 15:20:00,53.69,53.73,53.63,53.64,107537.0,40.846,40.8765,40.8004,40.808,107537.0
2017-07-18 15:30:00,53.64,53.66,53.63,53.64,87017.0,40.808,40.8232,40.8004,40.808,87017.0
2017-07-18 15:40:00,53.64,53.69,53.63,53.66,140185.0,40.808,40.846,40.8004,40.8232,140185.0
2017-07-18 15:50:00,53.66,53.66,53.61,53.64,197872.0,40.8232,40.8232,40.7852,40.808,197872.0
2017-07-19 09:30:00,53.6,53.69,53.55,53.66,107850.0,40.7776,40.846,40.7395,40.8232,107850.0
2017-07-19 09:40:00,53.66,53.94,53.66,53.91,65933.0,40.8232,41.0362,40.8232,41.0134,65933.0
2017-07-19 09:50:00,53.92,54.03,53.8,53.8,112905.0,41.021,41.1047,40.9297,40.9297,112905.0
2017-07-19 10:00:00,53.79,53.85,53.78,53.79,58932.0,40.9221,40.9678,40.9145,40.9221,58932.0
2017-07-19 10:10:00,53.79,53.81,53.68,53.7,115376.0,40.9221,40.9373,40.8384,40.8536,115376.0
2017-07-19 10:20:00,53.69,53.72,53.65,53.66,37821.0,40.846,40.8689,40.8156,40.8232,37821.0
2017-07-19 10:30:00,53.67,53.69,53.61,53.63,39825.0,40.8308,40.846,40.7852,40.8004,39825.0
2017-07-19 10:40:00,53.63,53.64,53.58,53.59,49132.0,40.8004,40.808,40.7623,40.77,49132.0
2017-07-19 10:50:00,53.58,53.61,53.56,53.58,60925.0,40.7623,40.7852,40.7471,40.7623,60925.0
2017-07-19 11:00:00,53.57,53.7,53.57,53.68,49822.0,40.7547,40.8536,40.7547,40.8384,49822.0
2017-07-19 11:10:00,53.68,53.71,53.67,53.67,41401.0,40.8384,40.8612,40.8308,40.8308,41401.0
2017-07-19 11:20:00,53.68,53.69,53.61,53.63,30673.0,40.8384,40.846,40.7852,40.8004,30673.0
2017-07-19 11:30:00,53.63,53.64,53.6,53.63,49380.0,40.8004,40.808,40.7776,40.8004,49380.0
2017-07-19 11:40:00,53.64,53.67,53.6,53.63,30014.0,40.808,40.8308,40.7776,40.8004,30014.0
2017-07-19 11:50:00,53.63,53.65,53.62,53.65,30208.0,40.8004,40.8156,40.7928,40.8156,30208.0
2017-07-19 12:00:00,53.65,53.74,53.65,53.73,32385.0,40.8156,40.8841,40.8156,40.8765,32385.0
2017-07-19 12:10:00,53.73,53.77,53.69,53.71,35523.0,40.8765,40.9069,40.846,40.8612,35523.0
2017-07-19 12:20:00,53.71,53.71,53.65,53.65,31439.0,40.8612,40.8612,40.8156,40.8156,31439.0
2017-07-19 12:30:00,53.65,53.67,53.63,53.66,32353.0,40.8156,40.8308,40.8004,40.8232,32353.0
2017-07-19 12:40:00,53.66,53.7,53.66,53.67,30224.0,40.8232,40.8536,40.8232,40.8308,30224.0
2017-07-19 12:50:00,53.67,53.68,53.64,53.64,44510.0,40.8308,40.8384,40.808,40.808,44510.0
2017-07-19 13:00:00,53.64,53.69,53.64,53.67,30499.0,40.808,40.846,40.808,40.8308,30499.0
2017-07-19 13:10:00,53.68,53.7,53.67,53.7,30334.0,40.8384,40.8536,40.8308,40.8536,30334.0
2017-07-19 13:20:00,53.7,53.73,53.69,53.72,36906.0,40.8536,40.8765,40.846,40.8689,36906.0
2017-07-19 13:30:00,53.72,53.73,53.68,53.71,43588.0,40.8689,40.8765,40.8384,40.8612,43588.0
2017-07-19 13:40:00,53.7,53.79,53.7,53.79,53641.0,40.8536,40.9221,40.8536,40.9221,53641.0
2017-07-19 13:50:00,53.79,53.85,53.79,53.84,58108.0,40.9221,40.9678,40.9221,40.9601,58108.0
2017-07-19 14:00:00,53.84,53.87,53.82,53.85,101603.0,40.9601,40.983,40.9449,40.9678,101603.0
2017-07-19 14:10:00,53.85,53.9,53.84,53.89,90535.0,40.9678,41.0058,40.9601,40.9982,90535.0
2017-07-19 14:20:00,53.9,53.92,53.88,53.9,82721.0,41.0058,41.021,40.9906,41.0058,82721.0
2017-07-19 14:30:00,53.9,53.91,53.81,53.84,47778.0,41.0058,41.0134,40.9373,40.9601,47778.0
2017-07-19 14:40:00,53.84,53.85,53.82,53.83,34781.0,40.9601,40.9678,40.9449,40.9525,34781.0
2017-07-19 14:50:00,53.84,53.84,53.81,53.81,48226.0,40.9601,40.9601,40.9373,40.9373,48226.0
2017-07-19 15:00:00,53.82,53.82,53.77,53.78,43719.0,40.9449,40.9449,40.9069,40.9145,43719.0
2017-07-19 15:10:00,53.78,53.82,53.77,53.82,123651.0,40.9145,40.9449,40.9069,40.9449,123651.0
2017-07-19 15:20:00,53.82,53.84,53.79,53.8,51877.0,40.9449,40.9601,40.9221,40.9297,51877.0
2017-07-19 15:30:00,53.8,53.82,53.78,53.78,74006.0,40.9297,40.9449,40.9145,40.9145,74006.0
2017-07-19 15:40:00,53.78,53.83,53.77,53.82,167133.0,40.9145,40.9525,40.9069,40.9449,167133.0
2017-07-19 15:50:00,53.82,53.86,53.8,53.85,222237.0,40.9449,40.9754,40.9297,40.9678,222237.0
2017-07-20 09:30:00,53.94,53.98,53.51,53.64,343424.0,41.0362,41.0667,40.7091,40.808,343424.0
2017-07-20 09:40:00,53.65,53.97,53.59,53.93,55174.0,40.8156,41.059,40.77,41.0286,55174.0
2017-07-20 09:50:00,53.91,53.94,53.8,53.8,38530.0,41.0134,41.0362,40.9297,40.9297,38530.0
2017-07-20 10:00:00,53.79,53.83,53.72,53.72,47185.0,40.9221,40.9525,40.8689,40.8689,47185.0
2017-07-20 10:10:00,53.72,53.99,53.72,53.98,130760.0,40.8689,41.0743,40.8689,41.0667,130760.0
2017-07-20 10:20:00,53.98,54.04,53.95,53.99,115231.0,41.0667,41.1123,41.0438,41.0743,115231.0
2017-07-20 10:30:00,53.99,53.99,53.85,53.93,70025.0,41.0743,41.0743,40.9678,41.0286,70025.0
2017-07-20 10:40:00,53.94,54.02,53.92,53.99,55302.0,41.0362,41.0971,41.021,41.0743,55302.0
2017-07-20 10:50:00,53.98,54.01,53.94,53.96,59628.0,41.0667,41.0895,41.0362,41.0514,59628.0
2017-07-20 11:00:00,53.95,53.98,53.89,53.9,61581.0,41.0438,41.0667,40.9982,41.0058,61581.0
2017-07-20 11:10:00,53.9,53.93,53.87,53.88,49870.0,41.0058,41.0286,40.983,40.9906,49870.0
2017-07-20 11:20:00,53.88,54.02,53.88,54.02,152177.0,40.9906,41.0971,40.9906,41.0971,152177.0
2017-07-20 11:30:00,54.01,54.08,54.01,54.06,82643.0,41.0895,41.1427,41.0895,41.1275,82643.0
2017-07-20 11:40:00,54.05,54.12,54.03,54.11,53484.0,41.1199,41.1732,41.1047,41.1656,53484.0
2017-07-20 11:50:00,54.11,54.12,54.04,54.07,60407.0,41.1656,41.1732,41.1123,41.1351,60407.0
2017-07-20 12:00:00,54.05,54.07,54.02,54.07,38950.0,41.1199,41.1351,41.0971,41.1351,38950.0
2017-07-20 12:10:00,54.06,54.1,54.06,54.1,27688.0,41.1275,41.1579,41.1275,41.1579,27688.0
2017-07-20 12:20:00,54.11,54.12,54.09,54.1,27646.0,41.1656,41.1732,41.1503,41.1579,27646.0
2017-07-20 12:30:00,54.1,54.11,54.05,54.06,25384.0,41.1579,41.1656,41.1199,41.1275,25384.0
2017-07-20 12:40:00,54.05,54.06,54.02,54.04,32658.0,41.1199,41.1275,41.0971,41.1123,32658.0
2017-07-20 12:50:00,54.04,54.05,54.01,54.03,22929.0,41.1123,41.1199,41.0895,41.1047,22929.0
2017-07-20 13:00:00,54.03,54.06,54.02,54.05,25084.0,41.1047,41.1275,41.0971,41.1199,25084.0
2017-07-20 13:10:00,54.04,54.05,54.02,54.05,24914.0,41.1123,41.1199,41.0971,41.1199,24914.0
2017-07-20 13:20:00,54.05,54.07,54.03,54.07,39035.0,41.1199,41.1351,41.1047,41.1351,39035.0
2017-07-20 13:30:00,54.07,54.11,54.06,54.11,30603.0,41.1351,41.1656,41.1275,41.1656,30603.0
2017-07-20 13:40:00,54.11,54.12,54.09,54.1,38384.0,41.1656,41.1732,41.1503,41.1579,38384.0
2017-07-20 13:50:00,54.09,54.1,54.07,54.07,26173.0,41.1503,41.1579,41.1351,41.1351,26173.0
2017-07-20 14:00:00,54.08,54.14,54.06,54.12,64543.0,41.1427,41.1884,41.1275,41.1732,64543.0
2017-07-20 14:10:00,54.13,54.17,54.12,54.16,49725.0,41.1808,41.2112,41.1732,41.2036,49725.0
2017-07-20 14:20:00,54.16,54.17,54.14,54.16,46632.0,41.2036,41.2112,41.1884,41.2036,46632.0
2017-07-20 14:30:00,54.16,54.17,54.08,54.08,84717.0,41.2036,41.2112,41.1427,41.1427,84717.0
2017-07-20 14:40:00,54.08,54.12,54.08,54.12,44426.0,41.1427,41.1732,41.1427,41.1732,44426.0
2017-07-20 14:50:00,54.11,54.15,54.1,54.14,50312.0,41.1656,41.196,41.1579,41.1884,50312.0
2017-07-20 15:00:00,54.13,54.15,54.1,54.12,47025.0,41.1808,41.196,41.1579,41.1732,47025.0
2017-07-20 15:10:00,54.13,54.14,54.1,54.13,37106.0,41.1808,41.1884,41.1579,41.1808,37106.0
2017-07-20 15:20:00,54.13,54.16,54.09,54.14,104522.0,41.1808,41.2036,41.1503,41.1884,104522.0
2017-07-20 15:30:00,54.14,54.18,54.12,54.12,135047.0,41.1884,41.2188,41.1732,41.1732,135047.0
2017-07-20 15:40:00,54.13,54.16,54.1,54.15,153439.0,41.1808,41.2036,41.1579,41.196,153439.0
2017-07-20 15:50:00,54.15,54.19,54.12,54.19,387847.0,41.196,41.2264,41.1732,41.2264,387847.0
2017-07-21 09:30:00,54.08,54.2,53.93,53.99,265642.0,41.1427,41.234,41.0286,41.0743,265642.0
2017-07-21 09:40:00,53.99,54.19,53.96,54.13,74470.0,41.0743,41.2264,41.0514,41.1808,74470.0
2017-07-21 09:50:00,54.11,54.17,54.06,54.13,75143.0,41.1656,41.2112,41.1275,41.1808,75143.0
2017-07-21 10:00:00,54.14,54.18,54.09,54.15,62314.0,41.1884,41.2188,41.1503,41.196,62314.0
2017-07-21 10:10:00,54.15,54.16,54.1,54.13,33529.0,41.196,41.2036,41.1579,41.1808,33529.0
2017-07-21 10:20:00,54.13,54.17,54.09,54.09,37652.0,41.1808,41.2112,41.1503,41.1503,37652.0
2017-07-21 10:30:00,54.09,54.1,54.05,54.09,43504.0,41.1503,41.1579,41.1199,41.1503,43504.0
2017-07-21 10:40:00,54.08,54.1,54.05,54.07,40717.0,41.1427,41.1579,41.1199,41.1351,40717.0
2017-07-21 10:50:00,54.06,54.07,53.99,53.99,46983.0,41.1275,41.1351,41.0743,41.0743,46983.0
2017-07-21 11:00:00,54.0,54.02,53.95,53.96,41273.0,41.0819,41.0971,41.0438,41.0514,41273.0
2017-07-21 11:10:00,53.96,54.0,53.93,53.95,33024.0,41.0514,41.0819,41.0286,41.0438,33024.0
2017-07-21 11:20:00,53.95,53.96,53.91,53.91,35642.0,41.0438,41.0514,41.0134,41.0134,35642.0
2017-07-21 11:30:00,53.91,54.21,53.91,54.19,126645.0,41.0134,41.2416,41.0134,41.2264,126645.0
2017-07-21 11:40:00,54.19,54.21,54.13,54.16,43569.0,41.2264,41.2416,41.1808,41.2036,43569.0
2017-07-21 11:50:00,54.16,54.24,54.15,54.21,48954.0,41.2036,41.2645,41.196,41.2416,48954.0
2017-07-21 12:00:00,54.21,54.22,54.18,54.18,31070.0,41.2416,41.2492,41.2188,41.2188,31070.0
2017-07-21 12:10:00,54.19,54.19,54.13,54.19,26584.0,41.2264,41.2264,41.1808,41.2264,26584.0
2017-07-21 12:20:00,54.19,54.22,54.19,54.2,33131.0,41.2264,41.2492,41.2264,41.234,33131.0
2017-07-21 12:30:00,54.2,54.3,54.19,54.25,79736.0,41.234,41.3101,41.2264,41.2721,79736.0
2017-07-21 12:40:00,54.25,54.33,54.23,54.3,51545.0,41.2721,41.3329,41.2568,41.3101,51545.0
2017-07-21 12:50:00,54.29,54.32,54.29,54.31,22888.0,41.3025,41.3253,41.3025,41.3177,22888.0
2017-07-21 13:00:00,54.32,54.32,54.29,54.3,20107.0,41.3253,41.3253,41.3025,41.3101,20107.0
2017-07-21 13:10:00,54.3,54.31,54.25,54.26,32898.0,41.3101,41.3177,41.2721,41.2797,32898.0
2017-07-21 13:20:00,54.25,54.26,54.19,54.23,42494.0,41.2721,41.2797,41.2264,41.2568,42494.0
2017-07-21 13:30:00,54.23,54.23,54.18,54.2,31958.0,41.2568,41.2568,41.2188,41.234,31958.0
2017-07-21 13:40:00,54.21,54.22,54.19,54.21,30285.0,41.2416,41.2492,41.2264,41.2416,30285.0
2017-07-21 13:50:00,54.21,54.27,54.2,54.26,44620.0,41.2416,41.2873,41.234,41.2797,44620.0
2017-07-21 14:00:00,54.26,54.28,54.22,54.22,78900.0,41.2797,41.2949,41.2492,41.2492,78900.0
2017-07-21 14:10:00,54.23,54.25,54.18,54.23,49310.0,41.2568,41.2721,41.2188,41.2568,49310.0
2017-07-21 14:20:00,54.23,54.24,54.2,54.23,45005.0,41.2568,41.2645,41.234,41.2568,45005.0
2017-07-21 14:30:00,54.23,54.26,54.23,54.25,26262.0,41.2568,41.2797,41.2568,41.2721,26262.0
2017-07-21 14:40:00,54.25,54.28,54.22,54.22,41937.0,41.2721,41.2949,41.2492,41.2492,41937.0
2017-07-21 14:50:00,54.23,54.25,54.22,54.23,38510.0,41.2568,41.2721,41.2492,41.2568,38510.0
2017-07-21 15:00:00,54.23,54.29,54.23,54.29,43142.0,41.2568,41.3025,41.2568,41.3025,43142.0
2017-07-21 15:10:00,54.29,54.34,54.28,54.33,76754.0,41.3025,41.3405,41.2949,41.3329,76754.0
2017-07-21 15:20:00,54.32,54.37,54.32,54.36,48291.0,41.3253,41.3634,41.3253,41.3557,48291.0
2017-07-21 15:30:00,54.36,54.39,54.33,54.37,62919.0,41.3557,41.3786,41.3329,41.3634,62919.0
2017-07-21 15:40:00,54.37,54.43,54.34,54.41,100417.0,41.3634,41.409,41.3405,41.3938,100417.0
2017-07-21 15:50:00,54.41,54.41,54.33,54.35,209862.0,41.3938,41.3938,41.3329,41.3481,209862.0
2017-07-24 09:30:00,54.34,54.42,54.24,54.25,89759.0,41.3405,41.4014,41.2645,41.2721,89759.0
2017-07-24 09:40:00,54.26,54.39,54.2,54.36,71747.0,41.2797,41.3786,41.234,41.3557,71747.0
2017-07-24 09:50:00,54.37,54.41,54.33,54.38,59219.0,41.3634,41.3938,41.3329,41.371,59219.0
2017-07-24 10:00:00,54.38,54.39,54.25,54.29,57857.0,41.371,41.3786,41.2721,41.3025,57857.0
2017-07-24 10:10:00,54.29,54.32,54.25,54.32,45324.0,41.3025,41.3253,41.2721,41.3253,45324.0
2017-07-24 10:20:00,54.33,54.41,54.33,54.38,47200.0,41.3329,41.3938,41.3329,41.371,47200.0
2017-07-24 10:30:00,54.38,54.41,54.36,54.41,56601.0,41.371,41.3938,41.3557,41.3938,56601.0
2017-07-24 10:40:00,54.41,54.51,54.41,54.44,74077.0,41.3938,41.4699,41.3938,41.4166,74077.0
2017-07-24 10:50:00,54.44,54.51,54.4,54.51,75818.0,41.4166,41.4699,41.3862,41.4699,75818.0
2017-07-24 11:00:00,54.51,54.56,54.49,54.51,92817.0,41.4699,41.5079,41.4546,41.4699,92817.0
2017-07-24 11:10:00,54.52,54.6,54.51,54.59,53941.0,41.4775,41.5383,41.4699,41.5307,53941.0
2017-07-24 11:20:00,54.59,54.61,54.55,54.6,53806.0,41.5307,41.5459,41.5003,41.5383,53806.0
2017-07-24 11:30:00,54.59,54.63,54.53,54.6,81613.0,41.5307,41.5612,41.4851,41.5383,81613.0
2017-07-24 11:40:00,54.6,54.64,54.59,54.6,118418.0,41.5383,41.5688,41.5307,41.5383,118418.0
2017-07-24 11:50:00,54.61,54.68,54.59,54.65,140114.0,41.5459,41.5992,41.5307,41.5764,140114.0
2017-07-24 12:00:00,54.65,54.72,54.64,54.64,92841.0,41.5764,41.6296,41.5688,41.5688,92841.0
2017-07-24 12:10:00,54.64,54.68,54.61,54.65,77423.0,41.5688,41.5992,41.5459,41.5764,77423.0
2017-07-24 12:20:00,54.64,54.69,54.64,54.68,64247.0,41.5688,41.6068,41.5688,41.5992,64247.0
2017-07-24 12:30:00,54.68,54.69,54.66,54.69,51319.0,41.5992,41.6068,41.584,41.6068,51319.0
2017-07-24 12:40:00,54.69,54.78,54.68,54.74,110917.0,41.6068,41.6753,41.5992,41.6448,110917.0
2017-07-24 12:50:00,54.74,54.75,54.65,54.66,89269.0,41.6448,41.6525,41.5764,41.584,89269.0
2017-07-24 13:00:00,54.66,54.68,54.64,54.65,56254.0,41.584,41.5992,41.5688,41.5764,56254.0
2017-07-24 13:10:00,54.65,54.69,54.62,54.69,73873.0,41.5764,41.6068,41.5536,41.6068,73873.0
2017-07-24 13:20:00,54.68,54.69,54.56,54.56,61088.0,41.5992,41.6068,41.5079,41.5079,61088.0
2017-07-24 13:30:00,54.56,54.57,54.48,54.49,52375.0,41.5079,41.5155,41.447,41.4546,52375.0
2017-07-24 13:40:00,54.48,54.53,54.48,54.51,44908.0,41.447,41.4851,41.447,41.4699,44908.0
2017-07-24 13:50:00,54.51,54.51,54.44,54.46,61070.0,41.4699,41.4699,41.4166,41.4318,61070.0
2017-07-24 14:00:00,54.47,54.55,54.43,54.45,60254.0,41.4394,41.5003,41.409,41.4242,60254.0
2017-07-24 14:10:00,54.45,54.47,54.44,54.47,52901.0,41.4242,41.4394,41.4166,41.4394,52901.0
2017-07-24 14:20:00,54.47,54.48,54.43,54.44,40307.0,41.4394,41.447,41.409,41.4166,40307.0
2017-07-24 14:30:00,54.45,54.48,54.44,54.47,22340.0,41.4242,41.447,41.4166,41.4394,22340.0
2017-07-24 14:40:00,54.48,54.53,54.47,54.49,121285.0,41.447,41.4851,41.4394,41.4546,121285.0
2017-07-24 14:50:00,54.49,54.5,54.47,54.47,50082.0,41.4546,41.4623,41.4394,41.4394,50082.0
2017-07-24 15:00:00,54.48,54.5,54.47,54.49,48342.0,41.447,41.4623,41.4394,41.4546,48342.0
2017-07-24 15:10:00,54.48,54.5,54.47,54.5,55262.0,41.447,41.4623,41.4394,41.4623,55262.0
2017-07-24 15:20:00,54.5,54.59,54.49,54.58,93870.0,41.4623,41.5307,41.4546,41.5231,93870.0
2017-07-24 15:30:00,54.59,54.6,54.57,54.59,99307.0,41.5307,41.5383,41.5155,41.5307,99307.0
2017-07-24 15:40:00,54.59,54.64,54.52,54.53,138714.0,41.5307,41.5688,41.4775,41.4851,138714.0
2017-07-24 15:50:00,54.53,54.53,54.45,54.47,235884.0,41.4851,41.4851,41.4242,41.4394,235884.0
2017-07-25 09:30:00,54.64,54.75,54.61,54.68,84920.0,41.5688,41.6525,41.5459,41.5992,84920.0
2017-07-25 09:40:00,54.68,54.9,54.68,54.83,92311.0,41.5992,41.7666,41.5992,41.7133,92311.0
2017-07-25 09:50:00,54.82,54.86,54.72,54.85,80031.0,41.7057,41.7361,41.6296,41.7285,80031.0
2017-07-25 10:00:00,54.85,54.92,54.82,54.88,64232.0,41.7285,41.7818,41.7057,41.7514,64232.0
2017-07-25 10:10:00,54.88,54.99,54.84,54.98,86328.0,41.7514,41.835,41.7209,41.8274,86328.0
2017-07-25 10:20:00,54.99,55.0,54.94,54.98,64671.0,41.835,41.8426,41.797,41.8274,64671.0
2017-07-25 10:30:00,54.98,55.06,54.98,55.04,68584.0,41.8274,41.8883,41.8274,41.8731,68584.0
2017-07-25 10:40:00,55.04,55.1,54.99,55.04,56698.0,41.8731,41.9187,41.835,41.8731,56698.0
2017-07-25 10:50:00,55.03,55.04,54.98,55.02,61468.0,41.8655,41.8731,41.8274,41.8579,61468.0
2017-07-25 11:00:00,55.02,55.06,54.98,55.06,49563.0,41.8579,41.8883,41.8274,41.8883,49563.0
2017-07-25 11:10:00,55.05,55.09,55.03,55.07,80704.0,41.8807,41.9111,41.8655,41.8959,80704.0
2017-07-25 11:20:00,55.07,55.09,55.02,55.09,32424.0,41.8959,41.9111,41.8579,41.9111,32424.0
2017-07-25 11:30:00,55.1,55.1,55.08,55.08,26933.0,41.9187,41.9187,41.9035,41.9035,26933.0
2017-07-25 11:40:00,55.08,55.12,55.03,55.07,78617.0,41.9035,41.9339,41.8655,41.8959,78617.0
2017-07-25 11:50:00,55.07,55.14,55.06,55.14,38514.0,41.8959,41.9492,41.8883,41.9492,38514.0
2017-07-25 12:00:00,55.14,55.32,55.13,55.24,99270.0,41.9492,42.0861,41.9415,42.0252,99270.0
2017-07-25 12:10:00,55.24,55.27,55.18,55.26,69541.0,42.0252,42.0481,41.9796,42.0404,69541.0
2017-07-25 12:20:00,55.26,55.32,55.24,55.32,54871.0,42.0404,42.0861,42.0252,42.0861,54871.0
2017-07-25 12:30:00,55.31,55.32,55.29,55.3,25689.0,42.0785,42.0861,42.0633,42.0709,25689.0
2017-07-25 12:40:00,55.29,55.3,55.23,55.23,33525.0,42.0633,42.0709,42.0176,42.0176,33525.0
2017-07-25 12:50:00,55.23,55.24,55.21,55.21,38056.0,42.0176,42.0252,42.0024,42.0024,38056.0
2017-07-25 13:00:00,55.21,55.21,55.11,55.13,52791.0,42.0024,42.0024,41.9263,41.9415,52791.0
2017-07-25 13:10:00,55.14,55.22,55.14,55.2,50643.0,41.9492,42.01,41.9492,41.9948,50643.0
2017-07-25 13:20:00,55.21,55.24,55.2,55.22,27667.0,42.0024,42.0252,41.9948,42.01,27667.0
2017-07-25 13:30:00,55.22,55.23,55.19,55.22,28548.0,42.01,42.0176,41.9872,42.01,28548.0
2017-07-25 13:40:00,55.22,55.22,55.14,55.16,41965.0,42.01,42.01,41.9492,41.9644,41965.0
2017-07-25 13:50:00,55.16,55.19,55.15,55.17,32241.0,41.9644,41.9872,41.9568,41.972,32241.0
2017-07-25 14:00:00,55.17,55.22,55.15,55.15,48683.0,41.972,42.01,41.9568,41.9568,48683.0
2017-07-25 14:10:00,55.16,55.18,55.12,55.12,33223.0,41.9644,41.9796,41.9339,41.9339,33223.0
2017-07-25 14:20:00,55.13,55.16,55.11,55.14,41850.0,41.9415,41.9644,41.9263,41.9492,41850.0
2017-07-25 14:30:00,55.13,55.14,55.04,55.04,55162.0,41.9415,41.9492,41.8731,41.8731,55162.0
2017-07-25 14:40:00,55.05,55.06,55.0,55.01,61242.0,41.8807,41.8883,41.8426,41.8503,61242.0
2017-07-25 14:50:00,55.02,55.06,55.01,55.05,43681.0,41.8579,41.8883,41.8503,41.8807,43681.0
2017-07-25 15:00:00,55.06,55.06,55.03,55.05,47907.0,41.8883,41.8883,41.8655,41.8807,47907.0
2017-07-25 15:10:00,55.05,55.08,55.05,55.05,55811.0,41.8807,41.9035,41.8807,41.8807,55811.0
2017-07-25 15:20:00,55.06,55.06,55.03,55.04,51489.0,41.8883,41.8883,41.8655,41.8731,51489.0
2017-07-25 15:30:00,55.04,55.17,55.03,55.16,109977.0,41.8731,41.972,41.8655,41.9644,109977.0
2017-07-25 15:40:00,55.16,55.16,55.12,55.14,115083.0,41.9644,41.9644,41.9339,41.9492,115083.0
2017-07-25 15:50:00,55.13,55.14,55.08,55.13,285856.0,41.9415,41.9492,41.9035,41.9415,285856.0
2017-07-26 09:30:00,55.08,55.17,54.97,54.97,79777.0,41.9035,41.972,41.8198,41.8198,79777.0
2017-07-26 09:40:00,54.97,55.01,54.91,55.0,72373.0,41.8198,41.8503,41.7742,41.8426,72373.0
2017-07-26 09:50:00,54.99,55.03,54.91,54.91,84849.0,41.835,41.8655,41.7742,41.7742,84849.0
2017-07-26 10:00:00,54.91,55.03,54.91,54.95,64859.0,41.7742,41.8655,41.7742,41.8046,64859.0
2017-07-26 10:10:00,54.95,54.95,54.8,54.89,83990.0,41.8046,41.8046,41.6905,41.759,83990.0
2017-07-26 10:20:00,54.89,54.89,54.77,54.79,111030.0,41.759,41.759,41.6677,41.6829,111030.0
2017-07-26 10:30:00,54.8,54.95,54.8,54.94,111080.0,41.6905,41.8046,41.6905,41.797,111080.0
2017-07-26 10:40:00,54.94,54.98,54.9,54.91,61726.0,41.797,41.8274,41.7666,41.7742,61726.0
2017-07-26 10:50:00,54.91,55.02,54.91,54.94,67344.0,41.7742,41.8579,41.7742,41.797,67344.0
2017-07-26 11:00:00,54.95,54.98,54.94,54.96,44122.0,41.8046,41.8274,41.797,41.8122,44122.0
2017-07-26 11:10:00,54.96,54.97,54.92,54.95,39886.0,41.8122,41.8198,41.7818,41.8046,39886.0
2017-07-26 11:20:00,54.96,54.96,54.9,54.91,49315.0,41.8122,41.8122,41.7666,41.7742,49315.0
2017-07-26 11:30:00,54.9,54.91,54.83,54.87,96722.0,41.7666,41.7742,41.7133,41.7437,96722.0
2017-07-26 11:40:00,54.87,54.93,54.86,54.91,135422.0,41.7437,41.7894,41.7361,41.7742,135422.0
2017-07-26 11:50:00,54.91,54.96,54.9,54.96,43541.0,41.7742,41.8122,41.7666,41.8122,43541.0
2017-07-26 12:00:00,54.96,55.0,54.93,55.0,60651.0,41.8122,41.8426,41.7894,41.8426,60651.0
2017-07-26 12:10:00,55.0,55.02,54.98,55.01,43473.0,41.8426,41.8579,41.8274,41.8503,43473.0
2017-07-26 12:20:00,55.01,55.03,54.98,54.98,64186.0,41.8503,41.8655,41.8274,41.8274,64186.0
2017-07-26 12:30:00,54.98,55.0,54.94,54.96,27821.0,41.8274,41.8426,41.797,41.8122,27821.0
2017-07-26 12:40:00,54.96,54.98,54.93,54.94,36409.0,41.8122,41.8274,41.7894,41.797,36409.0
2017-07-26 12:50:00,54.94,54.98,54.92,54.96,31262.0,41.797,41.8274,41.7818,41.8122,31262.0
2017-07-26 13:00:00,54.97,55.05,54.96,55.05,33295.0,41.8198,41.8807,41.8122,41.8807,33295.0
2017-07-26 13:10:00,55.05,55.14,55.04,55.13,88021.0,41.8807,41.9492,41.8731,41.9415,88021.0
2017-07-26 13:20:00,55.13,55.15,55.12,55.15,64270.0,41.9415,41.9568,41.9339,41.9568,64270.0
2017-07-26 13:30:00,55.15,55.23,55.14,55.23,57760.0,41.9568,42.0176,41.9492,42.0176,57760.0
2017-07-26 13:40:00,55.23,55.23,55.17,55.18,107174.0,42.0176,42.0176,41.972,41.9796,107174.0
2017-07-26 13:50:00,55.17,55.18,55.12,55.13,37883.0,41.972,41.9796,41.9339,41.9415,37883.0
2017-07-26 14:00:00,55.13,55.13,55.05,55.12,60617.0,41.9415,41.9415,41.8807,41.9339,60617.0
2017-07-26 14:10:00,55.12,55.14,55.09,55.14,64198.0,41.9339,41.9492,41.9111,41.9492,64198.0
2017-07-26 14:20:00,55.14,55.18,55.1,55.17,77889.0,41.9492,41.9796,41.9187,41.972,77889.0
2017-07-26 14:30:00,55.17,55.18,55.14,55.14,33648.0,41.972,41.9796,41.9492,41.9492,33648.0
2017-07-26 14:40:00,55.15,55.16,55.14,55.16,38078.0,41.9568,41.9644,41.9492,41.9644,38078.0
2017-07-26 14:50:00,55.16,55.16,55.09,55.12,81321.0,41.9644,41.9644,41.9111,41.9339,81321.0
2017-07-26 15:00:00,55.11,55.18,55.11,55.17,203929.0,41.9263,41.9796,41.9263,41.972,203929.0
2017-07-26 15:10:00,55.16,55.18,55.16,55.17,80459.0,41.9644,41.9796,41.9644,41.972,80459.0
2017-07-26 15:20:00,55.17,55.19,55.14,55.14,102099.0,41.972,41.9872,41.9492,41.9492,102099.0
2017-07-26 15:30:00,55.15,55.15,55.1,55.13,93883.0,41.9568,41.9568,41.9187,41.9415,93883.0
2017-07-26 15:40:00,55.13,55.15,55.06,55.1,164677.0,41.9415,41.9568,41.8883,41.9187,164677.0
2017-07-26 15:50:00,55.09,55.14,55.09,55.12,194336.0,41.9111,41.9492,41.9111,41.9339,194336.0
2017-07-27 09:30:00,55.07,55.3,55.04,55.23,110502.0,41.8959,42.0709,41.8731,42.0176,110502.0
2017-07-27 09:40:00,55.24,55.27,55.06,55.15,62864.0,42.0252,42.0481,41.8883,41.9568,62864.0
2017-07-27 09:50:00,55.14,55.17,55.08,55.15,47484.0,41.9492,41.972,41.9035,41.9568,47484.0
2017-07-27 10:00:00,55.14,55.18,55.11,55.15,45809.0,41.9492,41.9796,41.9263,41.9568,45809.0
2017-07-27 10:10:00,55.15,55.22,55.13,55.15,47204.0,41.9568,42.01,41.9415,41.9568,47204.0
2017-07-27 10:20:00,55.16,55.19,55.14,55.16,59106.0,41.9644,41.9872,41.9492,41.9644,59106.0
2017-07-27 10:30:00,55.15,55.16,55.08,55.09,69061.0,41.9568,41.9644,41.9035,41.9111,69061.0
2017-07-27 10:40:00,55.09,55.1,55.06,55.09,101552.0,41.9111,41.9187,41.8883,41.9111,101552.0
2017-07-27 10:50:00,55.09,55.09,55.06,55.09,48345.0,41.9111,41.9111,41.8883,41.9111,48345.0
2017-07-27 11:00:00,55.09,55.09,55.02,55.04,83313.0,41.9111,41.9111,41.8579,41.8731,83313.0
2017-07-27 11:10:00,55.04,55.05,55.03,55.04,33558.0,41.8731,41.8807,41.8655,41.8731,33558.0
2017-07-27 11:20:00,55.03,55.04,54.98,54.99,67181.0,41.8655,41.8731,41.8274,41.835,67181.0
2017-07-27 11:30:00,54.99,54.99,54.85,54.9,311669.0,41.835,41.835,41.7285,41.7666,311669.0
2017-07-27 11:40:00,54.9,54.91,54.84,54.89,84399.0,41.7666,41.7742,41.7209,41.759,84399.0
2017-07-27 11:50:00,54.89,54.89,54.83,54.84,91886.0,41.759,41.759,41.7133,41.7209,91886.0
2017-07-27 12:00:00,54.84,54.89,54.83,54.88,68291.0,41.7209,41.759,41.7133,41.7514,68291.0
2017-07-27 12:10:00,54.88,55.02,54.86,54.96,158764.0,41.7514,41.8579,41.7361,41.8122,158764.0
2017-07-27 12:20:00,54.95,54.96,54.89,54.96,83171.0,41.8046,41.8122,41.759,41.8122,83171.0
2017-07-27 12:30:00,54.96,55.02,54.95,54.99,99088.0,41.8122,41.8579,41.8046,41.835,99088.0
2017-07-27 12:40:00,55.0,55.05,54.93,54.94,71662.0,41.8426,41.8807,41.7894,41.797,71662.0
2017-07-27 12:50:00,54.93,54.99,54.91,54.97,68971.0,41.7894,41.835,41.7742,41.8198,68971.0
2017-07-27 13:00:00,54.98,55.1,54.97,55.06,150710.0,41.8274,41.9187,41.8198,41.8883,150710.0
2017-07-27 13:10:00,55.05,55.12,55.01,55.05,86775.0,41.8807,41.9339,41.8503,41.8807,86775.0
2017-07-27 13:20:00,55.06,55.18,55.04,55.17,92072.0,41.8883,41.9796,41.8731,41.972,92072.0
2017-07-27 13:30:00,55.17,55.28,55.14,55.26,137018.0,41.972,42.0557,41.9492,42.0404,137018.0
2017-07-27 13:40:00,55.27,55.3,55.2,55.21,46418.0,42.0481,42.0709,41.9948,42.0024,46418.0
2017-07-27 13:50:00,55.21,55.25,55.19,55.21,66356.0,42.0024,42.0328,41.9872,42.0024,66356.0
2017-07-27 14:00:00,55.21,55.3,55.2,55.29,74525.0,42.0024,42.0709,41.9948,42.0633,74525.0
2017-07-27 14:10:00,55.29,55.31,55.25,55.29,50211.0,42.0633,42.0785,42.0328,42.0633,50211.0
2017-07-27 14:20:00,55.28,55.3,55.23,55.27,61208.0,42.0557,42.0709,42.0176,42.0481,61208.0
2017-07-27 14:30:00,55.28,55.29,55.25,55.28,34292.0,42.0557,42.0633,42.0328,42.0557,34292.0
2017-07-27 14:40:00,55.28,55.28,55.2,55.2,61115.0,42.0557,42.0557,41.9948,41.9948,61115.0
2017-07-27 14:50:00,55.2,55.2,55.16,55.17,39564.0,41.9948,41.9948,41.9644,41.972,39564.0
2017-07-27 15:00:00,55.16,55.22,55.15,55.22,56467.0,41.9644,42.01,41.9568,42.01,56467.0
2017-07-27 15:10:00,55.22,55.28,55.21,55.27,49595.0,42.01,42.0557,42.0024,42.0481,49595.0
2017-07-27 15:20:00,55.27,55.35,55.26,55.34,75310.0,42.0481,42.1089,42.0404,42.1013,75310.0
2017-07-27 15:30:00,55.34,55.44,55.33,55.43,78425.0,42.1013,42.1774,42.0937,42.1698,78425.0
2017-07-27 15:40:00,55.42,55.43,55.39,55.41,107589.0,42.1622,42.1698,42.1393,42.1546,107589.0
2017-07-27 15:50:00,55.42,55.53,55.41,55.51,299225.0,42.1622,42.2459,42.1546,42.2306,299225.0
2017-07-28 09:30:00,55.45,55.53,55.31,55.31,54338.0,42.185,42.2459,42.0785,42.0785,54338.0
2017-07-28 09:40:00,55.34,55.35,55.18,55.25,55086.0,42.1013,42.1089,41.9796,42.0328,55086.0
2017-07-28 09:50:00,55.27,55.34,55.2,55.27,74500.0,42.0481,42.1013,41.9948,42.0481,74500.0
2017-07-28 10:00:00,55.25,55.28,55.18,55.23,58918.0,42.0328,42.0557,41.9796,42.0176,58918.0
2017-07-28 10:10:00,55.23,55.28,55.21,55.25,48179.0,42.0176,42.0557,42.0024,42.0328,48179.0
2017-07-28 10:20:00,55.25,55.29,55.22,55.23,60278.0,42.0328,42.0633,42.01,42.0176,60278.0
2017-07-28 10:30:00,55.23,55.3,55.17,55.26,93003.0,42.0176,42.0709,41.972,42.0404,93003.0
2017-07-28 10:40:00,55.26,55.31,55.19,55.28,73868.0,42.0404,42.0785,41.9872,42.0557,73868.0
2017-07-28 10:50:00,55.27,55.28,55.16,55.19,33426.0,42.0481,42.0557,41.9644,41.9872,33426.0
2017-07-28 11:00:00,55.19,55.26,55.15,55.23,59967.0,41.9872,42.0404,41.9568,42.0176,59967.0
2017-07-28 11:10:00,55.24,55.28,55.19,55.26,29781.0,42.0252,42.0557,41.9872,42.0404,29781.0
2017-07-28 11:20:00,55.25,55.28,55.22,55.26,21784.0,42.0328,42.0557,42.01,42.0404,21784.0
2017-07-28 11:30:00,55.27,55.36,55.23,55.33,56233.0,42.0481,42.1165,42.0176,42.0937,56233.0
2017-07-28 11:40:00,55.34,55.38,55.31,55.36,36349.0,42.1013,42.1317,42.0785,42.1165,36349.0
2017-07-28 11:50:00,55.37,55.37,55.24,55.26,28197.0,42.1241,42.1241,42.0252,42.0404,28197.0
2017-07-28 12:00:00,55.26,55.28,55.23,55.26,32211.0,42.0404,42.0557,42.0176,42.0404,32211.0
2017-07-28 12:10:00,55.26,55.28,55.24,55.27,25558.0,42.0404,42.0557,42.0252,42.0481,25558.0
2017-07-28 12:20:00,55.28,55.29,55.25,55.26,39997.0,42.0557,42.0633,42.0328,42.0404,39997.0
2017-07-28 12:30:00,55.26,55.29,55.23,55.24,37978.0,42.0404,42.0633,42.0176,42.0252,37978.0
2017-07-28 12:40:00,55.25,55.28,55.21,55.25,43190.0,42.0328,42.0557,42.0024,42.0328,43190.0
2017-07-28 12:50:00,55.27,55.28,55.25,55.27,84797.0,42.0481,42.0557,42.0328,42.0481,84797.0
2017-07-28 13:00:00,55.27,55.28,55.25,55.26,38132.0,42.0481,42.0557,42.0328,42.0404,38132.0
2017-07-28 13:10:00,55.26,55.29,55.25,55.29,37301.0,42.0404,42.0633,42.0328,42.0633,37301.0
2017-07-28 13:20:00,55.28,55.29,55.25,55.27,36194.0,42.0557,42.0633,42.0328,42.0481,36194.0
2017-07-28 13:30:00,55.27,55.29,55.24,55.25,54046.0,42.0481,42.0633,42.0252,42.0328,54046.0
2017-07-28 13:40:00,55.25,55.28,55.25,55.26,25010.0,42.0328,42.0557,42.0328,42.0404,25010.0
2017-07-28 13:50:00,55.26,55.28,55.2,55.22,36525.0,42.0404,42.0557,41.9948,42.01,36525.0
2017-07-28 14:00:00,55.23,55.23,55.08,55.09,70032.0,42.0176,42.0176,41.9035,41.9111,70032.0
2017-07-28 14:10:00,55.09,55.17,55.09,55.16,56139.0,41.9111,41.972,41.9111,41.9644,56139.0
2017-07-28 14:20:00,55.16,55.19,55.15,55.16,49661.0,41.9644,41.9872,41.9568,41.9644,49661.0
2017-07-28 14:30:00,55.16,55.2,55.15,55.16,18742.0,41.9644,41.9948,41.9568,41.9644,18742.0
2017-07-28 14:40:00,55.16,55.18,55.15,55.18,22980.0,41.9644,41.9796,41.9568,41.9796,22980.0
2017-07-28 14:50:00,55.18,55.19,55.16,55.16,22913.0,41.9796,41.9872,41.9644,41.9644,22913.0
2017-07-28 15:00:00,55.16,55.25,55.16,55.23,72906.0,41.9644,42.0328,41.9644,42.0176,72906.0
2017-07-28 15:10:00,55.24,55.24,55.22,55.23,27435.0,42.0252,42.0252,42.01,42.0176,27435.0
2017-07-28 15:20:00,55.23,55.24,55.18,55.21,60697.0,42.0176,42.0252,41.9796,42.0024,60697.0
2017-07-28 15:30:00,55.21,55.26,55.2,55.23,45354.0,42.0024,42.0404,41.9948,42.0176,45354.0
2017-07-28 15:40:00,55.23,55.31,55.23,55.28,66063.0,42.0176,42.0785,42.0176,42.0557,66063.0
2017-07-28 15:50:00,55.28,55.36,55.28,55.32,164964.0,42.0557,42.1165,42.0557,42.0861,164964.0
2017-07-31 09:30:00,55.31,55.4,55.24,55.39,80200.0,42.0785,42.147,42.0252,42.1393,80200.0
2017-07-31 09:40:00,55.39,55.41,55.22,55.23,41624.0,42.1393,42.1546,42.01,42.0176,41624.0
2017-07-31 09:50:00,55.24,55.3,55.2,55.29,45158.0,42.0252,42.0709,41.9948,42.0633,45158.0
2017-07-31 10:00:00,55.28,55.32,55.25,55.26,39874.0,42.0557,42.0861,42.0328,42.0404,39874.0
2017-07-31 10:10:00,55.26,55.3,55.22,55.28,48250.0,42.0404,42.0709,42.01,42.0557,48250.0
2017-07-31 10:20:00,55.29,55.34,55.27,55.32,38784.0,42.0633,42.1013,42.0481,42.0861,38784.0
2017-07-31 10:30:00,55.33,55.39,55.3,55.38,46502.0,42.0937,42.1393,42.0709,42.1317,46502.0
2017-07-31 10:40:00,55.38,55.38,55.29,55.32,44135.0,42.1317,42.1317,42.0633,42.0861,44135.0
2017-07-31 10:50:00,55.32,55.34,55.28,55.3,59290.0,42.0861,42.1013,42.0557,42.0709,59290.0
2017-07-31 11:00:00,55.3,55.32,55.28,55.29,54335.0,42.0709,42.0861,42.0557,42.0633,54335.0
2017-07-31 11:10:00,55.28,55.32,55.28,55.31,51157.0,42.0557,42.0861,42.0557,42.0785,51157.0
2017-07-31 11:20:00,55.31,55.41,55.29,55.4,32446.0,42.0785,42.1546,42.0633,42.147,32446.0
2017-07-31 11:30:00,55.41,55.41,55.36,55.36,18091.0,42.1546,42.1546,42.1165,42.1165,18091.0
2017-07-31 11:40:00,55.36,55.37,55.35,55.36,20362.0,42.1165,42.1241,42.1089,42.1165,20362.0
2017-07-31 11:50:00,55.36,55.39,55.35,55.39,42004.0,42.1165,42.1393,42.1089,42.1393,42004.0
2017-07-31 12:00:00,55.39,55.42,55.37,55.41,45337.0,42.1393,42.1622,42.1241,42.1546,45337.0
2017-07-31 12:10:00,55.41,55.47,55.4,55.46,36009.0,42.1546,42.2002,42.147,42.1926,36009.0
2017-07-31 12:20:00,55.46,55.48,55.44,55.47,25055.0,42.1926,42.2078,42.1774,42.2002,25055.0
2017-07-31 12:30:00,55.46,55.48,55.46,55.48,17121.0,42.1926,42.2078,42.1926,42.2078,17121.0
2017-07-31 12:40:00,55.47,55.5,55.43,55.46,40876.0,42.2002,42.223,42.1698,42.1926,40876.0
2017-07-31 12:50:00,55.46,55.5,55.46,55.5,18170.0,42.1926,42.223,42.1926,42.223,18170.0
2017-07-31 13:00:00,55.5,55.51,55.47,55.5,34581.0,42.223,42.2306,42.2002,42.223,34581.0
2017-07-31 13:10:00,55.5,55.5,55.47,55.48,28173.0,42.223,42.223,42.2002,42.2078,28173.0
2017-07-31 13:20:00,55.48,55.5,55.45,55.47,41001.0,42.2078,42.223,42.185,42.2002,41001.0
2017-07-31 13:30:00,55.47,55.51,55.47,55.51,30713.0,42.2002,42.2306,42.2002,42.2306,30713.0
2017-07-31 13:40:00,55.5,55.55,55.5,55.54,45921.0,42.223,42.2611,42.223,42.2535,45921.0
2017-07-31 13:50:00,55.55,55.56,55.54,55.56,34062.0,42.2611,42.2687,42.2535,42.2687,34062.0
2017-07-31 14:00:00,55.55,55.58,55.55,55.56,71392.0,42.2611,42.2839,42.2611,42.2687,71392.0
2017-07-31 14:10:00,55.56,55.61,55.56,55.58,36094.0,42.2687,42.3067,42.2687,42.2839,36094.0
2017-07-31 14:20:00,55.58,55.59,55.54,55.57,64304.0,42.2839,42.2915,42.2535,42.2763,64304.0
2017-07-31 14:30:00,55.57,55.7,55.56,55.7,97306.0,42.2763,42.3752,42.2687,42.3752,97306.0
2017-07-31 14:40:00,55.69,55.84,55.69,55.84,140865.0,42.3676,42.4817,42.3676,42.4817,140865.0
2017-07-31 14:50:00,55.84,55.87,55.73,55.78,158295.0,42.4817,42.5045,42.398,42.4361,158295.0
2017-07-31 15:00:00,55.78,55.78,55.53,55.56,91364.0,42.4361,42.4361,42.2459,42.2687,91364.0
2017-07-31 15:10:00,55.55,55.58,55.51,55.51,50003.0,42.2611,42.2839,42.2306,42.2306,50003.0
2017-07-31 15:20:00,55.51,55.61,55.51,55.57,66633.0,42.2306,42.3067,42.2306,42.2763,66633.0
2017-07-31 15:30:00,55.58,55.87,55.57,55.72,298342.0,42.2839,42.5045,42.2763,42.3904,298342.0
2017-07-31 15:40:00,55.72,55.72,55.6,55.63,135516.0,42.3904,42.3904,42.2991,42.3219,135516.0
2017-07-31 15:50:00,55.63,55.68,55.62,55.66,480716.0,42.3219,42.36,42.3143,42.3448,480716.0
2017-08-01 09:30:00,55.64,55.68,55.23,55.34,217351.0,42.3295,42.36,42.0176,42.1013,217351.0
2017-08-01 09:40:00,55.35,55.36,55.23,55.33,87435.0,42.1089,42.1165,42.0176,42.0937,87435.0
2017-08-01 09:50:00,55.33,55.35,55.11,55.12,106427.0,42.0937,42.1089,41.9263,41.9339,106427.0
2017-08-01 10:00:00,55.11,55.2,55.1,55.16,90354.0,41.9263,41.9948,41.9187,41.9644,90354.0
2017-08-01 10:10:00,55.15,55.2,55.12,55.16,85466.0,41.9568,41.9948,41.9339,41.9644,85466.0
2017-08-01 10:20:00,55.17,55.22,55.14,55.15,83182.0,41.972,42.01,41.9492,41.9568,83182.0
2017-08-01 10:30:00,55.15,55.23,55.08,55.09,65283.0,41.9568,42.0176,41.9035,41.9111,65283.0
2017-08-01 10:40:00,55.09,55.09,55.01,55.02,60391.0,41.9111,41.9111,41.8503,41.8579,60391.0
2017-08-01 10:50:00,55.03,55.07,55.0,55.02,62237.0,41.8655,41.8959,41.8426,41.8579,62237.0
2017-08-01 11:00:00,55.02,55.12,55.01,55.06,54674.0,41.8579,41.9339,41.8503,41.8883,54674.0
2017-08-01 11:10:00,55.06,55.1,55.04,55.06,50660.0,41.8883,41.9187,41.8731,41.8883,50660.0
2017-08-01 11:20:00,55.05,55.14,55.05,55.12,65387.0,41.8807,41.9492,41.8807,41.9339,65387.0
2017-08-01 11:30:00,55.11,55.19,55.09,55.19,44199.0,41.9263,41.9872,41.9111,41.9872,44199.0
2017-08-01 11:40:00,55.19,55.22,55.16,55.19,53199.0,41.9872,42.01,41.9644,41.9872,53199.0
2017-08-01 11:50:00,55.2,55.32,55.2,55.32,40701.0,41.9948,42.0861,41.9948,42.0861,40701.0
2017-08-01 12:00:00,55.33,55.33,55.24,55.24,40690.0,42.0937,42.0937,42.0252,42.0252,40690.0
2017-08-01 12:10:00,55.23,55.25,55.23,55.23,29097.0,42.0176,42.0328,42.0176,42.0176,29097.0
2017-08-01 12:20:00,55.23,55.24,55.15,55.16,68318.0,42.0176,42.0252,41.9568,41.9644,68318.0
2017-08-01 12:30:00,55.17,55.19,55.03,55.04,158278.0,41.972,41.9872,41.8655,41.8731,158278.0
2017-08-01 12:40:00,55.04,55.17,55.04,55.16,48366.0,41.8731,41.972,41.8731,41.9644,48366.0
2017-08-01 12:50:00,55.16,55.16,55.04,55.08,41721.0,41.9644,41.9644,41.8731,41.9035,41721.0
2017-08-01 13:00:00,55.08,55.1,55.03,55.03,31085.0,41.9035,41.9187,41.8655,41.8655,31085.0
2017-08-01 13:10:00,55.04,55.05,55.03,55.04,26513.0,41.8731,41.8807,41.8655,41.8731,26513.0
2017-08-01 13:20:00,55.04,55.08,55.03,55.05,33337.0,41.8731,41.9035,41.8655,41.8807,33337.0
2017-08-01 13:30:00,55.05,55.12,55.05,55.12,55799.0,41.8807,41.9339,41.8807,41.9339,55799.0
2017-08-01 13:40:00,55.12,55.14,55.11,55.14,27382.0,41.9339,41.9492,41.9263,41.9492,27382.0
2017-08-01 13:50:00,55.13,55.17,55.12,55.16,37761.0,41.9415,41.972,41.9339,41.9644,37761.0
2017-08-01 14:00:00,55.16,55.16,55.05,55.05,50861.0,41.9644,41.9644,41.8807,41.8807,50861.0
2017-08-01 14:10:00,55.05,55.07,55.03,55.04,43125.0,41.8807,41.8959,41.8655,41.8731,43125.0
2017-08-01 14:20:00,55.04,55.04,55.02,55.03,47748.0,41.8731,41.8731,41.8579,41.8655,47748.0
2017-08-01 14:30:00,55.02,55.02,55.01,55.02,23698.0,41.8579,41.8579,41.8503,41.8579,23698.0
2017-08-01 14:40:00,55.02,55.02,54.97,54.97,62143.0,41.8579,41.8579,41.8198,41.8198,62143.0
2017-08-01 14:50:00,54.98,55.09,54.97,55.09,86880.0,41.8274,41.9111,41.8198,41.9111,86880.0
2017-08-01 15:00:00,55.08,55.17,55.06,55.17,94643.0,41.9035,41.972,41.8883,41.972,94643.0
2017-08-01 15:10:00,55.18,55.29,55.17,55.26,121301.0,41.9796,42.0633,41.972,42.0404,121301.0
2017-08-01 15:20:00,55.26,55.3,55.23,55.3,96959.0,42.0404,42.0709,42.0176,42.0709,96959.0
2017-08-01 15:30:00,55.3,55.3,55.23,55.3,129880.0,42.0709,42.0709,42.0176,42.0709,129880.0
2017-08-01 15:40:00,55.3,55.3,55.23,55.24,209832.0,42.0709,42.0709,42.0176,42.0252,209832.0
2017-08-01 15:50:00,55.23,55.25,55.17,55.21,287907.0,42.0176,42.0328,41.972,42.0024,287907.0
2017-08-02 09:30:00,55.21,55.25,54.76,54.89,102731.0,42.0024,42.0328,41.6601,41.759,102731.0
2017-08-02 09:40:00,54.88,54.91,54.72,54.9,94471.0,41.7514,41.7742,41.6296,41.7666,94471.0
2017-08-02 09:50:00,54.9,54.99,54.82,54.89,75966.0,41.7666,41.835,41.7057,41.759,75966.0
2017-08-02 10:00:00,54.9,55.19,54.9,55.11,137400.0,41.7666,41.9872,41.7666,41.9263,137400.0
2017-08-02 10:10:00,55.11,55.14,55.0,55.05,148846.0,41.9263,41.9492,41.8426,41.8807,148846.0
2017-08-02 10:20:00,55.05,55.06,54.99,55.03,64397.0,41.8807,41.8883,41.835,41.8655,64397.0
2017-08-02 10:30:00,55.04,55.05,54.99,55.04,82106.0,41.8731,41.8807,41.835,41.8731,82106.0
2017-08-02 10:40:00,55.05,55.07,55.0,55.05,90453.0,41.8807,41.8959,41.8426,41.8807,90453.0
2017-08-02 10:50:00,55.04,55.16,55.03,55.12,85205.0,41.8731,41.9644,41.8655,41.9339,85205.0
2017-08-02 11:00:00,55.12,55.18,55.02,55.05,110693.0,41.9339,41.9796,41.8579,41.8807,110693.0
2017-08-02 11:10:00,55.05,55.05,54.91,54.91,67180.0,41.8807,41.8807,41.7742,41.7742,67180.0
2017-08-02 11:20:00,54.92,55.07,54.91,55.07,63791.0,41.7818,41.8959,41.7742,41.8959,63791.0
2017-08-02 11:30:00,55.07,55.07,54.96,54.96,40198.0,41.8959,41.8959,41.8122,41.8122,40198.0
2017-08-02 11:40:00,54.97,55.01,54.95,54.98,47148.0,41.8198,41.8503,41.8046,41.8274,47148.0
2017-08-02 11:50:00,54.98,54.99,54.94,54.99,35648.0,41.8274,41.835,41.797,41.835,35648.0
2017-08-02 12:00:00,54.98,55.07,54.98,55.07,42324.0,41.8274,41.8959,41.8274,41.8959,42324.0
2017-08-02 12:10:00,55.07,55.94,55.06,55.94,570643.0,41.8959,42.5578,41.8883,42.5578,570643.0
2017-08-02 12:20:00,55.92,56.39,55.79,56.0,565878.0,42.5426,42.9001,42.4437,42.6034,565878.0
2017-08-02 12:30:00,56.0,56.58,55.98,56.57,301864.0,42.6034,43.0447,42.5882,43.0371,301864.0
2017-08-02 12:40:00,56.55,56.79,56.4,56.41,413847.0,43.0218,43.2044,42.9077,42.9153,413847.0
2017-08-02 12:50:00,56.41,56.42,56.11,56.14,248058.0,42.9153,42.9229,42.6871,42.7099,248058.0
2017-08-02 13:00:00,56.14,56.16,55.92,55.98,120835.0,42.7099,42.7251,42.5426,42.5882,120835.0
2017-08-02 13:10:00,55.97,56.05,55.87,55.87,74464.0,42.5806,42.6415,42.5045,42.5045,74464.0
2017-08-02 13:20:00,55.86,55.9,55.81,55.89,72448.0,42.4969,42.5273,42.4589,42.5197,72448.0
2017-08-02 13:30:00,55.9,55.95,55.8,55.91,94547.0,42.5273,42.5654,42.4513,42.535,94547.0
2017-08-02 13:40:00,55.92,55.93,55.83,55.86,60976.0,42.5426,42.5502,42.4741,42.4969,60976.0
2017-08-02 13:50:00,55.86,55.93,55.83,55.92,57379.0,42.4969,42.5502,42.4741,42.5426,57379.0
2017-08-02 14:00:00,55.93,55.93,55.78,55.85,77787.0,42.5502,42.5502,42.4361,42.4893,77787.0
2017-08-02 14:10:00,55.85,55.85,55.75,55.76,56320.0,42.4893,42.4893,42.4132,42.4208,56320.0
2017-08-02 14:20:00,55.75,55.84,55.75,55.79,81004.0,42.4132,42.4817,42.4132,42.4437,81004.0
2017-08-02 14:30:00,55.79,55.85,55.75,55.77,56199.0,42.4437,42.4893,42.4132,42.4284,56199.0
2017-08-02 14:40:00,55.77,55.79,55.75,55.75,53128.0,42.4284,42.4437,42.4132,42.4132,53128.0
2017-08-02 14:50:00,55.75,55.81,55.74,55.8,73632.0,42.4132,42.4589,42.4056,42.4513,73632.0
2017-08-02 15:00:00,55.8,55.82,55.75,55.76,78119.0,42.4513,42.4665,42.4132,42.4208,78119.0
2017-08-02 15:10:00,55.76,55.78,55.75,55.77,49448.0,42.4208,42.4361,42.4132,42.4284,49448.0
2017-08-02 15:20:00,55.77,55.81,55.75,55.81,72643.0,42.4284,42.4589,42.4132,42.4589,72643.0
2017-08-02 15:30:00,55.81,55.92,55.8,55.91,126453.0,42.4589,42.5426,42.4513,42.535,126453.0
2017-08-02 15:40:00,55.9,56.01,55.9,55.98,212080.0,42.5273,42.611,42.5273,42.5882,212080.0
2017-08-02 15:50:00,55.98,56.1,55.97,56.08,643930.0,42.5882,42.6795,42.5806,42.6643,643930.0
2017-08-03 09:30:00,56.08,56.4,56.02,56.31,106730.0,42.6643,42.9077,42.6186,42.8393,106730.0
2017-08-03 09:40:00,56.32,56.51,56.21,56.4,76638.0,42.8469,42.9914,42.7632,42.9077,76638.0
2017-08-03 09:50:00,56.41,56.5,56.37,56.41,63376.0,42.9153,42.9838,42.8849,42.9153,63376.0
2017-08-03 10:00:00,56.39,56.45,56.23,56.27,89467.0,42.9001,42.9458,42.7784,42.8088,89467.0
2017-08-03 10:10:00,56.27,56.3,56.1,56.17,79853.0,42.8088,42.8317,42.6795,42.7328,79853.0
2017-08-03 10:20:00,56.17,56.18,56.06,56.16,64472.0,42.7328,42.7404,42.6491,42.7251,64472.0
2017-08-03 10:30:00,56.16,56.22,56.14,56.19,68934.0,42.7251,42.7708,42.7099,42.748,68934.0
2017-08-03 10:40:00,56.19,56.29,56.17,56.26,77242.0,42.748,42.824,42.7328,42.8012,77242.0
2017-08-03 10:50:00,56.26,56.29,56.21,56.23,73171.0,42.8012,42.824,42.7632,42.7784,73171.0
2017-08-03 11:00:00,56.24,56.29,56.17,56.17,66098.0,42.786,42.824,42.7328,42.7328,66098.0
2017-08-03 11:10:00,56.15,56.21,56.14,56.21,65553.0,42.7175,42.7632,42.7099,42.7632,65553.0
2017-08-03 11:20:00,56.21,56.23,56.16,56.21,54460.0,42.7632,42.7784,42.7251,42.7632,54460.0
2017-08-03 11:30:00,56.21,56.27,56.13,56.27,65160.0,42.7632,42.8088,42.7023,42.8088,65160.0
2017-08-03 11:40:00,56.27,56.29,56.2,56.24,45449.0,42.8088,42.824,42.7556,42.786,45449.0
2017-08-03 11:50:00,56.24,56.25,56.2,56.22,80567.0,42.786,42.7936,42.7556,42.7708,80567.0
2017-08-03 12:00:00,56.22,56.28,56.19,56.27,80720.0,42.7708,42.8164,42.748,42.8088,80720.0
2017-08-03 12:10:00,56.27,56.31,56.24,56.29,71054.0,42.8088,42.8393,42.786,42.824,71054.0
2017-08-03 12:20:00,56.29,56.34,56.29,56.3,35004.0,42.824,42.8621,42.824,42.8317,35004.0
2017-08-03 12:30:00,56.29,56.3,56.26,56.26,38856.0,42.824,42.8317,42.8012,42.8012,38856.0
2017-08-03 12:40:00,56.27,56.27,56.19,56.19,40529.0,42.8088,42.8088,42.748,42.748,40529.0
2017-08-03 12:50:00,56.19,56.21,56.15,56.21,44261.0,42.748,42.7632,42.7175,42.7632,44261.0
2017-08-03 13:00:00,56.21,56.21,56.14,56.14,40410.0,42.7632,42.7632,42.7099,42.7099,40410.0
2017-08-03 13:10:00,56.14,56.16,56.12,56.14,39534.0,42.7099,42.7251,42.6947,42.7099,39534.0
2017-08-03 13:20:00,56.15,56.16,56.1,56.16,47891.0,42.7175,42.7251,42.6795,42.7251,47891.0
2017-08-03 13:30:00,56.15,56.15,56.08,56.11,47411.0,42.7175,42.7175,42.6643,42.6871,47411.0
2017-08-03 13:40:00,56.12,56.17,56.11,56.16,30974.0,42.6947,42.7328,42.6871,42.7251,30974.0
2017-08-03 13:50:00,56.16,56.21,56.13,56.2,50829.0,42.7251,42.7632,42.7023,42.7556,50829.0
2017-08-03 14:00:00,56.19,56.24,56.18,56.19,142297.0,42.748,42.786,42.7404,42.748,142297.0
2017-08-03 14:10:00,56.19,56.33,56.18,56.33,57831.0,42.748,42.8545,42.7404,42.8545,57831.0
2017-08-03 14:20:00,56.33,56.33,56.24,56.27,72639.0,42.8545,42.8545,42.786,42.8088,72639.0
2017-08-03 14:30:00,56.28,56.34,56.27,56.29,41283.0,42.8164,42.8621,42.8088,42.824,41283.0
2017-08-03 14:40:00,56.29,56.29,56.21,56.23,79398.0,42.824,42.824,42.7632,42.7784,79398.0
2017-08-03 14:50:00,56.22,56.24,56.18,56.21,147741.0,42.7708,42.786,42.7404,42.7632,147741.0
2017-08-03 15:00:00,56.2,56.22,56.19,56.22,68769.0,42.7556,42.7708,42.748,42.7708,68769.0
2017-08-03 15:10:00,56.22,56.31,56.21,56.3,75734.0,42.7708,42.8393,42.7632,42.8317,75734.0
2017-08-03 15:20:00,56.3,56.34,56.3,56.32,104244.0,42.8317,42.8621,42.8317,42.8469,104244.0
2017-08-03 15:30:00,56.32,56.32,56.22,56.23,249989.0,42.8469,42.8469,42.7708,42.7784,249989.0
2017-08-03 15:40:00,56.23,56.28,56.23,56.26,189394.0,42.7784,42.8164,42.7784,42.8012,189394.0
2017-08-03 15:50:00,56.26,56.26,56.15,56.23,428136.0,42.8012,42.8012,42.7175,42.7784,428136.0
2017-08-04 09:30:00,56.3,56.57,56.3,56.41,105894.0,42.8317,43.0371,42.8317,42.9153,105894.0
2017-08-04 09:40:00,56.41,56.54,56.4,56.53,78110.0,42.9153,43.0142,42.9077,43.0066,78110.0
2017-08-04 09:50:00,56.53,56.58,56.51,56.57,72704.0,43.0066,43.0447,42.9914,43.0371,72704.0
2017-08-04 10:00:00,56.56,56.61,56.51,56.53,118639.0,43.0295,43.0675,42.9914,43.0066,118639.0
2017-08-04 10:10:00,56.55,56.57,56.45,56.52,97959.0,43.0218,43.0371,42.9458,42.999,97959.0
2017-08-04 10:20:00,56.52,56.54,56.47,56.51,102450.0,42.999,43.0142,42.961,42.9914,102450.0
2017-08-04 10:30:00,56.51,56.55,56.41,56.43,75706.0,42.9914,43.0218,42.9153,42.9306,75706.0
2017-08-04 10:40:00,56.44,56.46,56.38,56.4,41193.0,42.9382,42.9534,42.8925,42.9077,41193.0
2017-08-04 10:50:00,56.4,56.43,56.28,56.28,67373.0,42.9077,42.9306,42.8164,42.8164,67373.0
2017-08-04 11:00:00,56.28,56.37,56.25,56.29,61126.0,42.8164,42.8849,42.7936,42.824,61126.0
2017-08-04 11:10:00,56.3,56.31,56.28,56.28,81562.0,42.8317,42.8393,42.8164,42.8164,81562.0
2017-08-04 11:20:00,56.28,56.28,56.17,56.22,87820.0,42.8164,42.8164,42.7328,42.7708,87820.0
2017-08-04 11:30:00,56.23,56.25,56.14,56.14,35399.0,42.7784,42.7936,42.7099,42.7099,35399.0
2017-08-04 11:40:00,56.14,56.17,56.1,56.15,44488.0,42.7099,42.7328,42.6795,42.7175,44488.0
2017-08-04 11:50:00,56.15,56.18,56.13,56.16,37013.0,42.7175,42.7404,42.7023,42.7251,37013.0
2017-08-04 12:00:00,56.16,56.17,56.13,56.14,27374.0,42.7251,42.7328,42.7023,42.7099,27374.0
2017-08-04 12:10:00,56.14,56.21,56.14,56.17,28582.0,42.7099,42.7632,42.7099,42.7328,28582.0
2017-08-04 12:20:00,56.17,56.19,56.11,56.14,36285.0,42.7328,42.748,42.6871,42.7099,36285.0
2017-08-04 12:30:00,56.13,56.18,56.1,56.11,41220.0,42.7023,42.7404,42.6795,42.6871,41220.0
2017-08-04 12:40:00,56.11,56.13,56.09,56.11,38609.0,42.6871,42.7023,42.6719,42.6871,38609.0
2017-08-04 12:50:00,56.11,56.13,56.06,56.09,45892.0,42.6871,42.7023,42.6491,42.6719,45892.0
2017-08-04 13:00:00,56.09,56.12,56.03,56.05,35097.0,42.6719,42.6947,42.6262,42.6415,35097.0
2017-08-04 13:10:00,56.05,56.06,56.02,56.05,35784.0,42.6415,42.6491,42.6186,42.6415,35784.0
2017-08-04 13:20:00,56.05,56.08,56.04,56.05,26488.0,42.6415,42.6643,42.6339,42.6415,26488.0
2017-08-04 13:30:00,56.05,56.07,56.01,56.02,54821.0,42.6415,42.6567,42.611,42.6186,54821.0
2017-08-04 13:40:00,56.02,56.07,56.02,56.06,21480.0,42.6186,42.6567,42.6186,42.6491,21480.0
2017-08-04 13:50:00,56.07,56.08,56.05,56.06,91341.0,42.6567,42.6643,42.6415,42.6491,91341.0
2017-08-04 14:00:00,56.06,56.09,56.04,56.04,21646.0,42.6491,42.6719,42.6339,42.6339,21646.0
2017-08-04 14:10:00,56.04,56.06,56.01,56.02,23575.0,42.6339,42.6491,42.611,42.6186,23575.0
2017-08-04 14:20:00,56.02,56.02,55.97,55.98,68391.0,42.6186,42.6186,42.5806,42.5882,68391.0
2017-08-04 14:30:00,55.98,56.03,55.98,56.02,28227.0,42.5882,42.6262,42.5882,42.6186,28227.0
2017-08-04 14:40:00,56.03,56.04,55.95,55.95,52232.0,42.6262,42.6339,42.5654,42.5654,52232.0
2017-08-04 14:50:00,55.96,55.97,55.95,55.96,41998.0,42.573,42.5806,42.5654,42.573,41998.0
2017-08-04 15:00:00,55.96,56.07,55.95,56.06,79187.0,42.573,42.6567,42.5654,42.6491,79187.0
2017-08-04 15:10:00,56.07,56.13,56.06,56.12,59926.0,42.6567,42.7023,42.6491,42.6947,59926.0
2017-08-04 15:20:00,56.12,56.22,56.12,56.2,57980.0,42.6947,42.7708,42.6947,42.7556,57980.0
2017-08-04 15:30:00,56.2,56.2,56.12,56.14,79213.0,42.7556,42.7556,42.6947,42.7099,79213.0
2017-08-04 15:40:00,56.14,56.15,56.06,56.14,138875.0,42.7099,42.7175,42.6491,42.7099,138875.0
2017-08-04 15:50:00,56.14,56.16,56.1,56.15,391133.0,42.7099,42.7251,42.6795,42.7175,391133.0
2017-08-07 09:30:00,56.18,56.48,56.03,56.21,68941.0,42.7404,42.9686,42.6262,42.7632,68941.0
2017-08-07 09:40:00,56.22,56.31,56.16,56.28,57061.0,42.7708,42.8393,42.7251,42.8164,57061.0
2017-08-07 09:50:00,56.28,56.34,56.24,56.26,54950.0,42.8164,42.8621,42.786,42.8012,54950.0
2017-08-07 10:00:00,56.27,56.34,56.25,56.26,53002.0,42.8088,42.8621,42.7936,42.8012,53002.0
2017-08-07 10:10:00,56.27,56.31,56.24,56.28,44634.0,42.8088,42.8393,42.786,42.8164,44634.0
2017-08-07 10:20:00,56.29,56.34,56.28,56.34,50365.0,42.824,42.8621,42.8164,42.8621,50365.0
2017-08-07 10:30:00,56.33,56.35,56.32,56.33,47966.0,42.8545,42.8697,42.8469,42.8545,47966.0
2017-08-07 10:40:00,56.33,56.39,56.33,56.39,72504.0,42.8545,42.9001,42.8545,42.9001,72504.0
2017-08-07 10:50:00,56.39,56.4,56.37,56.4,40664.0,42.9001,42.9077,42.8849,42.9077,40664.0
2017-08-07 11:00:00,56.4,56.47,56.39,56.41,79040.0,42.9077,42.961,42.9001,42.9153,79040.0
2017-08-07 11:10:00,56.41,56.42,56.35,56.35,65658.0,42.9153,42.9229,42.8697,42.8697,65658.0
2017-08-07 11:20:00,56.36,56.36,56.21,56.28,52274.0,42.8773,42.8773,42.7632,42.8164,52274.0
2017-08-07 11:30:00,56.28,56.34,56.26,56.32,55556.0,42.8164,42.8621,42.8012,42.8469,55556.0
2017-08-07 11:40:00,56.32,56.35,56.3,56.33,23300.0,42.8469,42.8697,42.8317,42.8545,23300.0
2017-08-07 11:50:00,56.33,56.34,56.31,56.31,21788.0,42.8545,42.8621,42.8393,42.8393,21788.0
2017-08-07 12:00:00,56.32,56.34,56.3,56.32,43597.0,42.8469,42.8621,42.8317,42.8469,43597.0
2017-08-07 12:10:00,56.31,56.35,56.28,56.31,32597.0,42.8393,42.8697,42.8164,42.8393,32597.0
2017-08-07 12:20:00,56.32,56.33,56.3,56.32,30958.0,42.8469,42.8545,42.8317,42.8469,30958.0
2017-08-07 12:30:00,56.32,56.33,56.28,56.28,28100.0,42.8469,42.8545,42.8164,42.8164,28100.0
2017-08-07 12:40:00,56.29,56.3,56.25,56.3,43035.0,42.824,42.8317,42.7936,42.8317,43035.0
2017-08-07 12:50:00,56.3,56.31,56.28,56.3,21290.0,42.8317,42.8393,42.8164,42.8317,21290.0
2017-08-07 13:00:00,56.3,56.4,56.29,56.39,39324.0,42.8317,42.9077,42.824,42.9001,39324.0
2017-08-07 13:10:00,56.39,56.39,56.38,56.39,18586.0,42.9001,42.9001,42.8925,42.9001,18586.0
2017-08-07 13:20:00,56.38,56.41,56.38,56.41,35271.0,42.8925,42.9153,42.8925,42.9153,35271.0
2017-08-07 13:30:00,56.42,56.43,56.4,56.41,20859.0,42.9229,42.9306,42.9077,42.9153,20859.0
2017-08-07 13:40:00,56.41,56.47,56.4,56.46,40327.0,42.9153,42.961,42.9077,42.9534,40327.0
2017-08-07 13:50:00,56.46,56.47,56.43,56.46,34598.0,42.9534,42.961,42.9306,42.9534,34598.0
2017-08-07 14:00:00,56.45,56.46,56.43,56.43,29482.0,42.9458,42.9534,42.9306,42.9306,29482.0
2017-08-07 14:10:00,56.43,56.44,56.39,56.41,40871.0,42.9306,42.9382,42.9001,42.9153,40871.0
2017-08-07 14:20:00,56.42,56.43,56.4,56.41,32351.0,42.9229,42.9306,42.9077,42.9153,32351.0
2017-08-07 14:30:00,56.41,56.43,56.4,56.43,50128.0,42.9153,42.9306,42.9077,42.9306,50128.0
2017-08-07 14:40:00,56.43,56.44,56.42,56.43,27914.0,42.9306,42.9382,42.9229,42.9306,27914.0
2017-08-07 14:50:00,56.43,56.46,56.41,56.42,59082.0,42.9306,42.9534,42.9153,42.9229,59082.0
2017-08-07 15:00:00,56.42,56.48,56.41,56.48,63423.0,42.9229,42.9686,42.9153,42.9686,63423.0
2017-08-07 15:10:00,56.48,56.5,56.47,56.47,128218.0,42.9686,42.9838,42.961,42.961,128218.0
2017-08-07 15:20:00,56.48,56.54,56.47,56.54,98108.0,42.9686,43.0142,42.961,43.0142,98108.0
2017-08-07 15:30:00,56.54,56.55,56.41,56.41,219408.0,43.0142,43.0218,42.9153,42.9153,219408.0
2017-08-07 15:40:00,56.41,56.41,56.35,56.39,135113.0,42.9153,42.9153,42.8697,42.9001,135113.0
2017-08-07 15:50:00,56.39,56.46,56.38,56.39,427037.0,42.9001,42.9534,42.8925,42.9001,427037.0
2017-08-08 09:30:00,56.19,56.32,56.05,56.25,75109.0,42.748,42.8469,42.6415,42.7936,75109.0
2017-08-08 09:40:00,56.25,56.25,56.06,56.13,43428.0,42.7936,42.7936,42.6491,42.7023,43428.0
2017-08-08 09:50:00,56.12,56.15,56.01,56.06,70618.0,42.6947,42.7175,42.611,42.6491,70618.0
2017-08-08 10:00:00,56.05,56.07,56.0,56.07,152910.0,42.6415,42.6567,42.6034,42.6567,152910.0
2017-08-08 10:10:00,56.07,56.15,56.06,56.13,70485.0,42.6567,42.7175,42.6491,42.7023,70485.0
2017-08-08 10:20:00,56.13,56.21,56.12,56.2,58875.0,42.7023,42.7632,42.6947,42.7556,58875.0
2017-08-08 10:30:00,56.2,56.21,56.1,56.1,69777.0,42.7556,42.7632,42.6795,42.6795,69777.0
2017-08-08 10:40:00,56.1,56.15,56.08,56.14,76892.0,42.6795,42.7175,42.6643,42.7099,76892.0
2017-08-08 10:50:00,56.13,56.2,56.12,56.16,36385.0,42.7023,42.7556,42.6947,42.7251,36385.0
2017-08-08 11:00:00,56.15,56.19,56.14,56.16,39459.0,42.7175,42.748,42.7099,42.7251,39459.0
2017-08-08 11:10:00,56.16,56.2,56.14,56.19,115164.0,42.7251,42.7556,42.7099,42.748,115164.0
2017-08-08 11:20:00,56.19,56.19,56.15,56.16,44154.0,42.748,42.748,42.7175,42.7251,44154.0
2017-08-08 11:30:00,56.16,56.17,56.1,56.1,57849.0,42.7251,42.7328,42.6795,42.6795,57849.0
2017-08-08 11:40:00,56.11,56.12,56.08,56.08,48490.0,42.6871,42.6947,42.6643,42.6643,48490.0
2017-08-08 11:50:00,56.09,56.15,56.08,56.14,32790.0,42.6719,42.7175,42.6643,42.7099,32790.0
2017-08-08 12:00:00,56.14,56.19,56.14,56.15,29202.0,42.7099,42.748,42.7099,42.7175,29202.0
2017-08-08 12:10:00,56.15,56.15,56.12,56.12,30447.0,42.7175,42.7175,42.6947,42.6947,30447.0
2017-08-08 12:20:00,56.13,56.15,56.07,56.07,34684.0,42.7023,42.7175,42.6567,42.6567,34684.0
2017-08-08 12:30:00,56.08,56.1,56.06,56.08,28252.0,42.6643,42.6795,42.6491,42.6643,28252.0
2017-08-08 12:40:00,56.07,56.08,56.02,56.03,23217.0,42.6567,42.6643,42.6186,42.6262,23217.0
2017-08-08 12:50:00,56.03,56.03,55.88,55.89,95941.0,42.6262,42.6262,42.5121,42.5197,95941.0
2017-08-08 13:00:00,55.88,55.95,55.88,55.92,41041.0,42.5121,42.5654,42.5121,42.5426,41041.0
2017-08-08 13:10:00,55.93,55.94,55.9,55.94,33883.0,42.5502,42.5578,42.5273,42.5578,33883.0
2017-08-08 13:20:00,55.94,55.99,55.93,55.98,44481.0,42.5578,42.5958,42.5502,42.5882,44481.0
2017-08-08 13:30:00,55.99,56.03,55.98,56.02,85323.0,42.5958,42.6262,42.5882,42.6186,85323.0
2017-08-08 13:40:00,56.03,56.04,56.02,56.03,72272.0,42.6262,42.6339,42.6186,42.6262,72272.0
2017-08-08 13:50:00,56.03,56.03,55.91,55.91,37737.0,42.6262,42.6262,42.535,42.535,37737.0
2017-08-08 14:00:00,55.92,55.92,55.85,55.91,35735.0,42.5426,42.5426,42.4893,42.535,35735.0
2017-08-08 14:10:00,55.91,55.91,55.84,55.85,35702.0,42.535,42.535,42.4817,42.4893,35702.0
2017-08-08 14:20:00,55.85,55.89,55.84,55.86,32806.0,42.4893,42.5197,42.4817,42.4969,32806.0
2017-08-08 14:30:00,55.85,55.92,55.83,55.91,44077.0,42.4893,42.5426,42.4741,42.535,44077.0
2017-08-08 14:40:00,55.91,55.94,55.89,55.91,45546.0,42.535,42.5578,42.5197,42.535,45546.0
2017-08-08 14:50:00,55.91,55.91,55.85,55.9,45927.0,42.535,42.535,42.4893,42.5273,45927.0
2017-08-08 15:00:00,55.9,55.95,55.89,55.93,63357.0,42.5273,42.5654,42.5197,42.5502,63357.0
2017-08-08 15:10:00,55.93,55.94,55.83,55.84,55950.0,42.5502,42.5578,42.4741,42.4817,55950.0
2017-08-08 15:20:00,55.83,55.87,55.78,55.78,69030.0,42.4741,42.5045,42.4361,42.4361,69030.0
2017-08-08 15:30:00,55.78,55.81,55.74,55.8,104245.0,42.4361,42.4589,42.4056,42.4513,104245.0
2017-08-08 15:40:00,55.8,55.83,55.8,55.82,123832.0,42.4513,42.4741,42.4513,42.4665,123832.0
2017-08-08 15:50:00,55.81,55.84,55.75,55.8,332588.0,42.4589,42.4817,42.4132,42.4513,332588.0
2017-08-09 09:30:00,55.72,55.84,55.66,55.81,110471.0,42.3904,42.4817,42.3448,42.4589,110471.0
2017-08-09 09:40:00,55.8,55.8,55.63,55.71,101973.0,42.4513,42.4513,42.3219,42.3828,101973.0
2017-08-09 09:50:00,55.72,55.87,55.71,55.84,52144.0,42.3904,42.5045,42.3828,42.4817,52144.0
2017-08-09 10:00:00,55.84,55.86,55.71,55.74,57086.0,42.4817,42.4969,42.3828,42.4056,57086.0
2017-08-09 10:10:00,55.74,55.83,55.7,55.82,47401.0,42.4056,42.4741,42.3752,42.4665,47401.0
2017-08-09 10:20:00,55.84,55.89,55.76,55.81,47727.0,42.4817,42.5197,42.4208,42.4589,47727.0
2017-08-09 10:30:00,55.82,55.87,55.72,55.76,72525.0,42.4665,42.5045,42.3904,42.4208,72525.0
2017-08-09 10:40:00,55.75,55.82,55.73,55.79,50798.0,42.4132,42.4665,42.398,42.4437,50798.0
2017-08-09 10:50:00,55.8,55.88,55.79,55.86,60829.0,42.4513,42.5121,42.4437,42.4969,60829.0
2017-08-09 11:00:00,55.86,55.87,55.79,55.79,35330.0,42.4969,42.5045,42.4437,42.4437,35330.0
2017-08-09 11:10:00,55.79,55.81,55.78,55.79,46182.0,42.4437,42.4589,42.4361,42.4437,46182.0
2017-08-09 11:20:00,55.8,55.85,55.78,55.78,48986.0,42.4513,42.4893,42.4361,42.4361,48986.0
2017-08-09 11:30:00,55.78,55.85,55.78,55.81,74931.0,42.4361,42.4893,42.4361,42.4589,74931.0
2017-08-09 11:40:00,55.81,55.86,55.81,55.82,38207.0,42.4589,42.4969,42.4589,42.4665,38207.0
2017-08-09 11:50:00,55.82,55.89,55.81,55.85,73744.0,42.4665,42.5197,42.4589,42.4893,73744.0
2017-08-09 12:00:00,55.85,55.88,55.82,55.84,45506.0,42.4893,42.5121,42.4665,42.4817,45506.0
2017-08-09 12:10:00,55.84,55.87,55.78,55.78,40227.0,42.4817,42.5045,42.4361,42.4361,40227.0
2017-08-09 12:20:00,55.79,55.82,55.78,55.81,25597.0,42.4437,42.4665,42.4361,42.4589,25597.0
2017-08-09 12:30:00,55.82,55.85,55.76,55.8,106523.0,42.4665,42.4893,42.4208,42.4513,106523.0
2017-08-09 12:40:00,55.81,55.84,55.79,55.83,46065.0,42.4589,42.4817,42.4437,42.4741,46065.0
2017-08-09 12:50:00,55.84,55.86,55.81,55.82,72492.0,42.4817,42.4969,42.4589,42.4665,72492.0
2017-08-09 13:00:00,55.82,55.86,55.81,55.85,51326.0,42.4665,42.4969,42.4589,42.4893,51326.0
2017-08-09 13:10:00,55.85,55.86,55.8,55.83,53099.0,42.4893,42.4969,42.4513,42.4741,53099.0
2017-08-09 13:20:00,55.83,55.84,55.82,55.83,26884.0,42.4741,42.4817,42.4665,42.4741,26884.0
2017-08-09 13:30:00,55.83,55.86,55.82,55.85,25424.0,42.4741,42.4969,42.4665,42.4893,25424.0
2017-08-09 13:40:00,55.85,55.86,55.83,55.85,25724.0,42.4893,42.4969,42.4741,42.4893,25724.0
2017-08-09 13:50:00,55.84,55.85,55.83,55.83,21874.0,42.4817,42.4893,42.4741,42.4741,21874.0
2017-08-09 14:00:00,55.83,55.85,55.8,55.8,28135.0,42.4741,42.4893,42.4513,42.4513,28135.0
2017-08-09 14:10:00,55.8,55.82,55.74,55.75,42457.0,42.4513,42.4665,42.4056,42.4132,42457.0
2017-08-09 14:20:00,55.74,55.78,55.73,55.77,35212.0,42.4056,42.4361,42.398,42.4284,35212.0
2017-08-09 14:30:00,55.77,55.78,55.64,55.68,47895.0,42.4284,42.4361,42.3295,42.36,47895.0
2017-08-09 14:40:00,55.68,55.7,55.63,55.66,51148.0,42.36,42.3752,42.3219,42.3448,51148.0
2017-08-09 14:50:00,55.65,55.67,55.64,55.66,36846.0,42.3371,42.3524,42.3295,42.3448,36846.0
2017-08-09 15:00:00,55.66,55.67,55.62,55.62,51874.0,42.3448,42.3524,42.3143,42.3143,51874.0
2017-08-09 15:10:00,55.62,55.69,55.62,55.68,68926.0,42.3143,42.3676,42.3143,42.36,68926.0
2017-08-09 15:20:00,55.68,55.74,55.66,55.73,84452.0,42.36,42.4056,42.3448,42.398,84452.0
2017-08-09 15:30:00,55.74,55.74,55.65,55.67,82225.0,42.4056,42.4056,42.3371,42.3524,82225.0
2017-08-09 15:40:00,55.68,55.81,55.67,55.8,133838.0,42.36,42.4589,42.3524,42.4513,133838.0
2017-08-09 15:50:00,55.8,55.82,55.75,55.77,171800.0,42.4513,42.4665,42.4132,42.4284,171800.0
2017-08-10 09:30:00,55.52,55.77,55.51,55.58,83799.0,42.2382,42.4284,42.2306,42.2839,83799.0
2017-08-10 09:40:00,55.57,55.73,55.51,55.71,45544.0,42.2763,42.398,42.2306,42.3828,45544.0
2017-08-10 09:50:00,55.7,56.0,55.7,55.94,88273.0,42.3752,42.6034,42.3752,42.5578,88273.0
2017-08-10 10:00:00,55.94,55.98,55.79,55.9,56780.0,42.5578,42.5882,42.4437,42.5273,56780.0
2017-08-10 10:10:00,55.9,56.0,55.89,55.98,56639.0,42.5273,42.6034,42.5197,42.5882,56639.0
2017-08-10 10:20:00,55.98,56.12,55.97,56.11,113305.0,42.5882,42.6947,42.5806,42.6871,113305.0
2017-08-10 10:30:00,56.11,56.12,56.06,56.07,88297.0,42.6871,42.6947,42.6491,42.6567,88297.0
2017-08-10 10:40:00,56.07,56.09,56.05,56.07,59551.0,42.6567,42.6719,42.6415,42.6567,59551.0
2017-08-10 10:50:00,56.08,56.11,55.96,55.99,42684.0,42.6643,42.6871,42.573,42.5958,42684.0
2017-08-10 11:00:00,55.98,55.98,55.85,55.93,55489.0,42.5882,42.5882,42.4893,42.5502,55489.0
2017-08-10 11:10:00,55.93,55.93,55.83,55.91,36548.0,42.5502,42.5502,42.4741,42.535,36548.0
2017-08-10 11:20:00,55.91,55.96,55.87,55.95,26029.0,42.535,42.573,42.5045,42.5654,26029.0
2017-08-10 11:30:00,55.95,56.03,55.93,56.01,59739.0,42.5654,42.6262,42.5502,42.611,59739.0
2017-08-10 11:40:00,56.02,56.07,56.01,56.06,49546.0,42.6186,42.6567,42.611,42.6491,49546.0
2017-08-10 11:50:00,56.06,56.14,56.05,56.12,54856.0,42.6491,42.7099,42.6415,42.6947,54856.0
2017-08-10 12:00:00,56.12,56.14,56.08,56.13,37983.0,42.6947,42.7099,42.6643,42.7023,37983.0
2017-08-10 12:10:00,56.14,56.19,56.13,56.18,79795.0,42.7099,42.748,42.7023,42.7404,79795.0
2017-08-10 12:20:00,56.18,56.26,56.17,56.24,51035.0,42.7404,42.8012,42.7328,42.786,51035.0
2017-08-10 12:30:00,56.23,56.24,56.15,56.16,63015.0,42.7784,42.786,42.7175,42.7251,63015.0
2017-08-10 12:40:00,56.16,56.2,56.15,56.19,37936.0,42.7251,42.7556,42.7175,42.748,37936.0
2017-08-10 12:50:00,56.2,56.2,56.12,56.15,79869.0,42.7556,42.7556,42.6947,42.7175,79869.0
2017-08-10 13:00:00,56.14,56.17,56.13,56.13,25047.0,42.7099,42.7328,42.7023,42.7023,25047.0
2017-08-10 13:10:00,56.13,56.14,56.09,56.12,103821.0,42.7023,42.7099,42.6719,42.6947,103821.0
2017-08-10 13:20:00,56.11,56.14,56.09,56.11,21836.0,42.6871,42.7099,42.6719,42.6871,21836.0
2017-08-10 13:30:00,56.11,56.15,56.1,56.13,23966.0,42.6871,42.7175,42.6795,42.7023,23966.0
2017-08-10 13:40:00,56.13,56.13,56.09,56.13,33525.0,42.7023,42.7023,42.6719,42.7023,33525.0
2017-08-10 13:50:00,56.12,56.18,56.09,56.18,41008.0,42.6947,42.7404,42.6719,42.7404,41008.0
2017-08-10 14:00:00,56.18,56.19,56.12,56.13,43389.0,42.7404,42.748,42.6947,42.7023,43389.0
2017-08-10 14:10:00,56.13,56.23,56.12,56.23,100742.0,42.7023,42.7784,42.6947,42.7784,100742.0
2017-08-10 14:20:00,56.23,56.44,56.22,56.36,96869.0,42.7784,42.9382,42.7708,42.8773,96869.0
2017-08-10 14:30:00,56.36,56.43,56.31,56.32,59004.0,42.8773,42.9306,42.8393,42.8469,59004.0
2017-08-10 14:40:00,56.33,56.36,56.31,56.35,38764.0,42.8545,42.8773,42.8393,42.8697,38764.0
2017-08-10 14:50:00,56.35,56.39,56.32,56.33,39879.0,42.8697,42.9001,42.8469,42.8545,39879.0
2017-08-10 15:00:00,56.33,56.35,56.31,56.35,76281.0,42.8545,42.8697,42.8393,42.8697,76281.0
2017-08-10 15:10:00,56.35,56.36,56.29,56.34,148138.0,42.8697,42.8773,42.824,42.8621,148138.0
2017-08-10 15:20:00,56.34,56.37,56.32,56.35,114129.0,42.8621,42.8849,42.8469,42.8697,114129.0
2017-08-10 15:30:00,56.36,56.39,56.32,56.37,145339.0,42.8773,42.9001,42.8469,42.8849,145339.0
2017-08-10 15:40:00,56.36,56.44,56.32,56.38,308301.0,42.8773,42.9382,42.8469,42.8925,308301.0
2017-08-10 15:50:00,56.38,56.39,56.28,56.3,426195.0,42.8925,42.9001,42.8164,42.8317,426195.0
2017-08-11 09:30:00,56.25,56.42,56.12,56.41,171147.0,42.7936,42.9229,42.6947,42.9153,171147.0
2017-08-11 09:40:00,56.42,56.47,56.36,56.37,105708.0,42.9229,42.961,42.8773,42.8849,105708.0
2017-08-11 09:50:00,56.37,56.37,56.28,56.31,100884.0,42.8849,42.8849,42.8164,42.8393,100884.0
2017-08-11 10:00:00,56.32,56.42,56.29,56.38,104971.0,42.8469,42.9229,42.824,42.8925,104971.0
2017-08-11 10:10:00,56.39,56.44,56.38,56.43,79522.0,42.9001,42.9382,42.8925,42.9306,79522.0
2017-08-11 10:20:00,56.42,56.54,56.4,56.51,81413.0,42.9229,43.0142,42.9077,42.9914,81413.0
2017-08-11 10:30:00,56.5,56.57,56.49,56.57,118306.0,42.9838,43.0371,42.9762,43.0371,118306.0
2017-08-11 10:40:00,56.57,56.71,56.56,56.7,85515.0,43.0371,43.1436,43.0295,43.136,85515.0
2017-08-11 10:50:00,56.7,56.99,56.67,56.88,222710.0,43.136,43.3566,43.1131,43.2729,222710.0
2017-08-11 11:00:00,56.88,56.88,56.62,56.65,82940.0,43.2729,43.2729,43.0751,43.0979,82940.0
2017-08-11 11:10:00,56.65,56.7,56.55,56.6,70083.0,43.0979,43.136,43.0218,43.0599,70083.0
2017-08-11 11:20:00,56.59,56.67,56.58,56.66,56597.0,43.0523,43.1131,43.0447,43.1055,56597.0
2017-08-11 11:30:00,56.67,56.69,56.62,56.66,74131.0,43.1131,43.1284,43.0751,43.1055,74131.0
2017-08-11 11:40:00,56.66,56.75,56.65,56.71,77463.0,43.1055,43.174,43.0979,43.1436,77463.0
2017-08-11 11:50:00,56.71,56.72,56.65,56.66,56185.0,43.1436,43.1512,43.0979,43.1055,56185.0
2017-08-11 12:00:00,56.66,56.69,56.62,56.68,60586.0,43.1055,43.1284,43.0751,43.1207,60586.0
2017-08-11 12:10:00,56.69,56.71,56.66,56.68,41275.0,43.1284,43.1436,43.1055,43.1207,41275.0
2017-08-11 12:20:00,56.68,56.68,56.64,56.66,42215.0,43.1207,43.1207,43.0903,43.1055,42215.0
2017-08-11 12:30:00,56.66,56.66,56.58,56.66,54525.0,43.1055,43.1055,43.0447,43.1055,54525.0
2017-08-11 12:40:00,56.66,56.66,56.57,56.58,32208.0,43.1055,43.1055,43.0371,43.0447,32208.0
2017-08-11 12:50:00,56.58,56.59,56.54,56.54,46875.0,43.0447,43.0523,43.0142,43.0142,46875.0
2017-08-11 13:00:00,56.54,56.57,56.48,56.53,60652.0,43.0142,43.0371,42.9686,43.0066,60652.0
2017-08-11 13:10:00,56.53,56.61,56.53,56.61,32106.0,43.0066,43.0675,43.0066,43.0675,32106.0
2017-08-11 13:20:00,56.6,56.62,56.56,56.58,37857.0,43.0599,43.0751,43.0295,43.0447,37857.0
2017-08-11 13:30:00,56.59,56.59,56.51,56.52,55462.0,43.0523,43.0523,42.9914,42.999,55462.0
2017-08-11 13:40:00,56.52,56.55,56.5,56.51,29429.0,42.999,43.0218,42.9838,42.9914,29429.0
2017-08-11 13:50:00,56.51,56.55,56.5,56.53,38296.0,42.9914,43.0218,42.9838,43.0066,38296.0
2017-08-11 14:00:00,56.54,56.56,56.52,56.56,46183.0,43.0142,43.0295,42.999,43.0295,46183.0
2017-08-11 14:10:00,56.56,56.58,56.52,56.54,48411.0,43.0295,43.0447,42.999,43.0142,48411.0
2017-08-11 14:20:00,56.54,56.56,56.5,56.53,64004.0,43.0142,43.0295,42.9838,43.0066,64004.0
2017-08-11 14:30:00,56.53,56.56,56.5,56.54,84150.0,43.0066,43.0295,42.9838,43.0142,84150.0
2017-08-11 14:40:00,56.53,56.57,56.52,56.53,32850.0,43.0066,43.0371,42.999,43.0066,32850.0
2017-08-11 14:50:00,56.52,56.52,56.45,56.48,102691.0,42.999,42.999,42.9458,42.9686,102691.0
2017-08-11 15:00:00,56.48,56.5,56.46,56.47,64462.0,42.9686,42.9838,42.9534,42.961,64462.0
2017-08-11 15:10:00,56.47,56.52,56.46,56.5,78622.0,42.961,42.999,42.9534,42.9838,78622.0
2017-08-11 15:20:00,56.5,56.59,56.49,56.57,73056.0,42.9838,43.0523,42.9762,43.0371,73056.0
2017-08-11 15:30:00,56.57,56.6,56.56,56.59,120887.0,43.0371,43.0599,43.0295,43.0523,120887.0
2017-08-11 15:40:00,56.59,56.65,56.58,56.65,142622.0,43.0523,43.0979,43.0447,43.0979,142622.0
2017-08-11 15:50:00,56.64,56.71,56.6,56.6,398240.0,43.0903,43.1436,43.0599,43.0599,398240.0
2017-08-14 09:30:00,56.72,57.15,56.68,57.08,125095.0,43.1512,43.4783,43.1207,43.4251,125095.0
2017-08-14 09:40:00,57.07,57.15,57.04,57.15,59800.0,43.4175,43.4783,43.3946,43.4783,59800.0
2017-08-14 09:50:00,57.15,57.45,57.15,57.38,105410.0,43.4783,43.7065,43.4783,43.6533,105410.0
2017-08-14 10:00:00,57.38,57.45,57.18,57.28,59591.0,43.6533,43.7065,43.5011,43.5772,59591.0
2017-08-14 10:10:00,57.28,57.31,57.22,57.29,57022.0,43.5772,43.6,43.5316,43.5848,57022.0
2017-08-14 10:20:00,57.28,57.34,57.27,57.34,42211.0,43.5772,43.6229,43.5696,43.6229,42211.0
2017-08-14 10:30:00,57.34,57.35,57.28,57.29,44383.0,43.6229,43.6305,43.5772,43.5848,44383.0
2017-08-14 10:40:00,57.28,57.37,57.28,57.29,65730.0,43.5772,43.6457,43.5772,43.5848,65730.0
2017-08-14 10:50:00,57.29,57.34,57.27,57.27,40361.0,43.5848,43.6229,43.5696,43.5696,40361.0
2017-08-14 11:00:00,57.28,57.28,57.22,57.25,53151.0,43.5772,43.5772,43.5316,43.5544,53151.0
2017-08-14 11:10:00,57.25,57.28,57.25,57.26,63261.0,43.5544,43.5772,43.5544,43.562,63261.0
2017-08-14 11:20:00,57.27,57.33,57.26,57.33,40353.0,43.5696,43.6153,43.562,43.6153,40353.0
2017-08-14 11:30:00,57.33,57.35,57.3,57.34,77611.0,43.6153,43.6305,43.5924,43.6229,77611.0
2017-08-14 11:40:00,57.35,57.48,57.34,57.48,68505.0,43.6305,43.7294,43.6229,43.7294,68505.0
2017-08-14 11:50:00,57.47,57.55,57.47,57.48,78807.0,43.7218,43.7826,43.7218,43.7294,78807.0
2017-08-14 12:00:00,57.48,57.49,57.38,57.41,34467.0,43.7294,43.737,43.6533,43.6761,34467.0
2017-08-14 12:10:00,57.41,57.42,57.37,57.4,33065.0,43.6761,43.6837,43.6457,43.6685,33065.0
2017-08-14 12:20:00,57.39,57.42,57.37,57.42,45438.0,43.6609,43.6837,43.6457,43.6837,45438.0
2017-08-14 12:30:00,57.41,57.42,57.37,57.39,42212.0,43.6761,43.6837,43.6457,43.6609,42212.0
2017-08-14 12:40:00,57.39,57.41,57.39,57.41,33744.0,43.6609,43.6761,43.6609,43.6761,33744.0
2017-08-14 12:50:00,57.4,57.42,57.39,57.39,24822.0,43.6685,43.6837,43.6609,43.6609,24822.0
2017-08-14 13:00:00,57.39,57.41,57.38,57.41,56789.0,43.6609,43.6761,43.6533,43.6761,56789.0
2017-08-14 13:10:00,57.41,57.42,57.39,57.4,45080.0,43.6761,43.6837,43.6609,43.6685,45080.0
2017-08-14 13:20:00,57.41,57.43,57.4,57.41,71168.0,43.6761,43.6913,43.6685,43.6761,71168.0
2017-08-14 13:30:00,57.4,57.41,57.37,57.4,65743.0,43.6685,43.6761,43.6457,43.6685,65743.0
2017-08-14 13:40:00,57.4,57.4,57.35,57.39,58674.0,43.6685,43.6685,43.6305,43.6609,58674.0
2017-08-14 13:50:00,57.39,57.43,57.37,57.43,34259.0,43.6609,43.6913,43.6457,43.6913,34259.0
2017-08-14 14:00:00,57.43,57.45,57.4,57.41,53788.0,43.6913,43.7065,43.6685,43.6761,53788.0
2017-08-14 14:10:00,57.41,57.41,57.24,57.25,50600.0,43.6761,43.6761,43.5468,43.5544,50600.0
2017-08-14 14:20:00,57.26,57.35,57.24,57.34,67208.0,43.562,43.6305,43.5468,43.6229,67208.0
2017-08-14 14:30:00,57.35,57.36,57.28,57.31,41796.0,43.6305,43.6381,43.5772,43.6,41796.0
2017-08-14 14:40:00,57.3,57.32,57.27,57.32,61450.0,43.5924,43.6076,43.5696,43.6076,61450.0
2017-08-14 14:50:00,57.32,57.37,57.31,57.34,71328.0,43.6076,43.6457,43.6,43.6229,71328.0
2017-08-14 15:00:00,57.34,57.37,57.3,57.3,63053.0,43.6229,43.6457,43.5924,43.5924,63053.0
2017-08-14 15:10:00,57.3,57.39,57.3,57.38,86080.0,43.5924,43.6609,43.5924,43.6533,86080.0
2017-08-14 15:20:00,57.39,57.43,57.38,57.43,90822.0,43.6609,43.6913,43.6533,43.6913,90822.0
2017-08-14 15:30:00,57.43,57.44,57.41,57.42,124027.0,43.6913,43.6989,43.6761,43.6837,124027.0
2017-08-14 15:40:00,57.42,57.43,57.41,57.43,181499.0,43.6837,43.6913,43.6761,43.6913,181499.0
2017-08-14 15:50:00,57.43,57.45,57.37,57.37,261019.0,43.6913,43.7065,43.6457,43.6457,261019.0
2017-08-15 09:30:00,57.33,57.54,57.25,57.52,125588.0,43.6153,43.775,43.5544,43.7598,125588.0
2017-08-15 09:40:00,57.52,57.57,57.39,57.4,67016.0,43.7598,43.7978,43.6609,43.6685,67016.0
2017-08-15 09:50:00,57.41,57.45,57.36,57.45,40510.0,43.6761,43.7065,43.6381,43.7065,40510.0
2017-08-15 10:00:00,57.45,57.53,57.42,57.48,57755.0,43.7065,43.7674,43.6837,43.7294,57755.0
2017-08-15 10:10:00,57.48,57.49,57.43,57.46,54366.0,43.7294,43.737,43.6913,43.7142,54366.0
2017-08-15 10:20:00,57.46,57.47,57.39,57.4,46604.0,43.7142,43.7218,43.6609,43.6685,46604.0
2017-08-15 10:30:00,57.39,57.43,57.35,57.42,67534.0,43.6609,43.6913,43.6305,43.6837,67534.0
2017-08-15 10:40:00,57.41,57.44,57.38,57.41,108469.0,43.6761,43.6989,43.6533,43.6761,108469.0
2017-08-15 10:50:00,57.41,57.42,57.33,57.35,45948.0,43.6761,43.6837,43.6153,43.6305,45948.0
2017-08-15 11:00:00,57.34,57.39,57.34,57.37,35653.0,43.6229,43.6609,43.6229,43.6457,35653.0
2017-08-15 11:10:00,57.37,57.39,57.36,57.37,18051.0,43.6457,43.6609,43.6381,43.6457,18051.0
2017-08-15 11:20:00,57.37,57.37,57.34,57.37,36956.0,43.6457,43.6457,43.6229,43.6457,36956.0
2017-08-15 11:30:00,57.37,57.43,57.36,57.43,36820.0,43.6457,43.6913,43.6381,43.6913,36820.0
2017-08-15 11:40:00,57.43,57.43,57.4,57.41,20765.0,43.6913,43.6913,43.6685,43.6761,20765.0
2017-08-15 11:50:00,57.41,57.42,57.39,57.4,26346.0,43.6761,43.6837,43.6609,43.6685,26346.0
2017-08-15 12:00:00,57.39,57.41,57.39,57.4,37423.0,43.6609,43.6761,43.6609,43.6685,37423.0
2017-08-15 12:10:00,57.4,57.41,57.39,57.4,32367.0,43.6685,43.6761,43.6609,43.6685,32367.0
2017-08-15 12:20:00,57.4,57.42,57.39,57.4,20995.0,43.6685,43.6837,43.6609,43.6685,20995.0
2017-08-15 12:30:00,57.4,57.41,57.38,57.4,28487.0,43.6685,43.6761,43.6533,43.6685,28487.0
2017-08-15 12:40:00,57.39,57.4,57.38,57.38,27402.0,43.6609,43.6685,43.6533,43.6533,27402.0
2017-08-15 12:50:00,57.39,57.41,57.38,57.4,45135.0,43.6609,43.6761,43.6533,43.6685,45135.0
2017-08-15 13:00:00,57.4,57.4,57.35,57.37,69006.0,43.6685,43.6685,43.6305,43.6457,69006.0
2017-08-15 13:10:00,57.36,57.38,57.35,57.37,27182.0,43.6381,43.6533,43.6305,43.6457,27182.0
2017-08-15 13:20:00,57.37,57.37,57.33,57.34,43994.0,43.6457,43.6457,43.6153,43.6229,43994.0
2017-08-15 13:30:00,57.34,57.36,57.33,57.36,34636.0,43.6229,43.6381,43.6153,43.6381,34636.0
2017-08-15 13:40:00,57.36,57.39,57.36,57.39,63672.0,43.6381,43.6609,43.6381,43.6609,63672.0
2017-08-15 13:50:00,57.39,57.43,57.38,57.42,34445.0,43.6609,43.6913,43.6533,43.6837,34445.0
2017-08-15 14:00:00,57.43,57.43,57.41,57.42,46765.0,43.6913,43.6913,43.6761,43.6837,46765.0
2017-08-15 14:10:00,57.43,57.44,57.4,57.43,60082.0,43.6913,43.6989,43.6685,43.6913,60082.0
2017-08-15 14:20:00,57.43,57.46,57.42,57.46,60533.0,43.6913,43.7142,43.6837,43.7142,60533.0
2017-08-15 14:30:00,57.46,57.47,57.44,57.46,35952.0,43.7142,43.7218,43.6989,43.7142,35952.0
2017-08-15 14:40:00,57.46,57.46,57.41,57.42,51140.0,43.7142,43.7142,43.6761,43.6837,51140.0
2017-08-15 14:50:00,57.42,57.42,57.4,57.42,37362.0,43.6837,43.6837,43.6685,43.6837,37362.0
2017-08-15 15:00:00,57.42,57.43,57.41,57.43,34841.0,43.6837,43.6913,43.6761,43.6913,34841.0
2017-08-15 15:10:00,57.43,57.43,57.41,57.42,51406.0,43.6913,43.6913,43.6761,43.6837,51406.0
2017-08-15 15:20:00,57.43,57.45,57.42,57.42,58183.0,43.6913,43.7065,43.6837,43.6837,58183.0
2017-08-15 15:30:00,57.43,57.43,57.36,57.37,98811.0,43.6913,43.6913,43.6381,43.6457,98811.0
2017-08-15 15:40:00,57.37,57.4,57.33,57.38,224537.0,43.6457,43.6685,43.6153,43.6533,224537.0
2017-08-15 15:50:00,57.38,57.41,57.31,57.32,396234.0,43.6533,43.6761,43.6,43.6076,396234.0
2017-08-16 09:30:00,57.31,57.46,57.23,57.45,100838.0,43.6,43.7142,43.5392,43.7065,100838.0
2017-08-16 09:40:00,57.44,57.49,57.38,57.4,68782.0,43.6989,43.737,43.6533,43.6685,68782.0
2017-08-16 09:50:00,57.4,57.53,57.4,57.51,77655.0,43.6685,43.7674,43.6685,43.7522,77655.0
2017-08-16 10:00:00,57.5,57.54,57.44,57.5,41115.0,43.7446,43.775,43.6989,43.7446,41115.0
2017-08-16 10:10:00,57.5,57.55,57.49,57.54,41779.0,43.7446,43.7826,43.737,43.775,41779.0
2017-08-16 10:20:00,57.53,57.55,57.51,57.52,30173.0,43.7674,43.7826,43.7522,43.7598,30173.0
2017-08-16 10:30:00,57.51,57.52,57.48,57.48,51568.0,43.7522,43.7598,43.7294,43.7294,51568.0
2017-08-16 10:40:00,57.49,57.49,57.46,57.46,49638.0,43.737,43.737,43.7142,43.7142,49638.0
2017-08-16 10:50:00,57.47,57.53,57.46,57.5,59097.0,43.7218,43.7674,43.7142,43.7446,59097.0
2017-08-16 11:00:00,57.5,57.52,57.49,57.5,57396.0,43.7446,43.7598,43.737,43.7446,57396.0
2017-08-16 11:10:00,57.5,57.52,57.45,57.47,56510.0,43.7446,43.7598,43.7065,43.7218,56510.0
2017-08-16 11:20:00,57.48,57.49,57.46,57.48,29828.0,43.7294,43.737,43.7142,43.7294,29828.0
2017-08-16 11:30:00,57.49,57.49,57.46,57.46,24572.0,43.737,43.737,43.7142,43.7142,24572.0
2017-08-16 11:40:00,57.47,57.49,57.46,57.49,17393.0,43.7218,43.737,43.7142,43.737,17393.0
2017-08-16 11:50:00,57.48,57.49,57.45,57.45,35042.0,43.7294,43.737,43.7065,43.7065,35042.0
2017-08-16 12:00:00,57.45,57.49,57.45,57.47,45324.0,43.7065,43.737,43.7065,43.7218,45324.0
2017-08-16 12:10:00,57.47,57.5,57.45,57.49,55434.0,43.7218,43.7446,43.7065,43.737,55434.0
2017-08-16 12:20:00,57.5,57.55,57.49,57.55,37151.0,43.7446,43.7826,43.737,43.7826,37151.0
2017-08-16 12:30:00,57.55,57.59,57.53,57.58,47460.0,43.7826,43.8131,43.7674,43.8054,47460.0
2017-08-16 12:40:00,57.57,57.66,57.57,57.64,70789.0,43.7978,43.8663,43.7978,43.8511,70789.0
2017-08-16 12:50:00,57.64,57.64,57.62,57.63,46776.0,43.8511,43.8511,43.8359,43.8435,46776.0
2017-08-16 13:00:00,57.63,57.64,57.62,57.63,35266.0,43.8435,43.8511,43.8359,43.8435,35266.0
2017-08-16 13:10:00,57.62,57.68,57.61,57.68,56589.0,43.8359,43.8815,43.8283,43.8815,56589.0
2017-08-16 13:20:00,57.68,57.68,57.62,57.66,37444.0,43.8815,43.8815,43.8359,43.8663,37444.0
2017-08-16 13:30:00,57.65,57.66,57.63,57.65,33864.0,43.8587,43.8663,43.8435,43.8587,33864.0
2017-08-16 13:40:00,57.65,57.66,57.64,57.66,53518.0,43.8587,43.8663,43.8511,43.8663,53518.0
2017-08-16 13:50:00,57.66,57.68,57.65,57.67,47133.0,43.8663,43.8815,43.8587,43.8739,47133.0
2017-08-16 14:00:00,57.66,57.71,57.65,57.7,68686.0,43.8663,43.9043,43.8587,43.8967,68686.0
2017-08-16 14:10:00,57.69,57.72,57.69,57.7,62875.0,43.8891,43.912,43.8891,43.8967,62875.0
2017-08-16 14:20:00,57.7,57.73,57.64,57.65,69511.0,43.8967,43.9196,43.8511,43.8587,69511.0
2017-08-16 14:30:00,57.64,57.68,57.61,57.65,46997.0,43.8511,43.8815,43.8283,43.8587,46997.0
2017-08-16 14:40:00,57.64,57.68,57.63,57.65,39263.0,43.8511,43.8815,43.8435,43.8587,39263.0
2017-08-16 14:50:00,57.65,57.66,57.64,57.66,19868.0,43.8587,43.8663,43.8511,43.8663,19868.0
2017-08-16 15:00:00,57.66,57.66,57.6,57.6,32035.0,43.8663,43.8663,43.8207,43.8207,32035.0
2017-08-16 15:10:00,57.6,57.61,57.53,57.53,86081.0,43.8207,43.8283,43.7674,43.7674,86081.0
2017-08-16 15:20:00,57.54,57.57,57.52,57.53,70047.0,43.775,43.7978,43.7598,43.7674,70047.0
2017-08-16 15:30:00,57.54,57.55,57.51,57.53,113414.0,43.775,43.7826,43.7522,43.7674,113414.0
2017-08-16 15:40:00,57.52,57.54,57.47,57.48,86595.0,43.7598,43.775,43.7218,43.7294,86595.0
2017-08-16 15:50:00,57.48,57.55,57.47,57.55,271210.0,43.7294,43.7826,43.7218,43.7826,271210.0
2017-08-17 09:30:00,57.45,57.68,57.45,57.56,105901.0,43.7065,43.8815,43.7065,43.7902,105901.0
2017-08-17 09:40:00,57.54,57.76,57.51,57.73,88726.0,43.775,43.9424,43.7522,43.9196,88726.0
2017-08-17 09:50:00,57.74,57.84,57.59,57.61,71062.0,43.9272,44.0032,43.8131,43.8283,71062.0
2017-08-17 10:00:00,57.63,57.68,57.58,57.66,70505.0,43.8435,43.8815,43.8054,43.8663,70505.0
2017-08-17 10:10:00,57.65,57.72,57.65,57.71,34406.0,43.8587,43.912,43.8587,43.9043,34406.0
2017-08-17 10:20:00,57.71,57.72,57.66,57.69,32603.0,43.9043,43.912,43.8663,43.8891,32603.0
2017-08-17 10:30:00,57.69,57.8,57.68,57.7,52046.0,43.8891,43.9728,43.8815,43.8967,52046.0
2017-08-17 10:40:00,57.7,57.7,57.62,57.66,83136.0,43.8967,43.8967,43.8359,43.8663,83136.0
2017-08-17 10:50:00,57.66,57.72,57.64,57.66,51226.0,43.8663,43.912,43.8511,43.8663,51226.0
2017-08-17 11:00:00,57.66,57.72,57.65,57.69,37198.0,43.8663,43.912,43.8587,43.8891,37198.0
2017-08-17 11:10:00,57.69,57.75,57.67,57.74,76566.0,43.8891,43.9348,43.8739,43.9272,76566.0
2017-08-17 11:20:00,57.74,57.74,57.68,57.69,23387.0,43.9272,43.9272,43.8815,43.8891,23387.0
2017-08-17 11:30:00,57.69,57.73,57.6,57.6,30972.0,43.8891,43.9196,43.8207,43.8207,30972.0
2017-08-17 11:40:00,57.6,57.61,57.52,57.54,27357.0,43.8207,43.8283,43.7598,43.775,27357.0
2017-08-17 11:50:00,57.54,57.63,57.53,57.61,33091.0,43.775,43.8435,43.7674,43.8283,33091.0
2017-08-17 12:00:00,57.61,57.69,57.61,57.64,58685.0,43.8283,43.8891,43.8283,43.8511,58685.0
2017-08-17 12:10:00,57.64,57.71,57.63,57.71,52838.0,43.8511,43.9043,43.8435,43.9043,52838.0
2017-08-17 12:20:00,57.71,57.74,57.7,57.73,23867.0,43.9043,43.9272,43.8967,43.9196,23867.0
2017-08-17 12:30:00,57.73,57.73,57.66,57.7,27392.0,43.9196,43.9196,43.8663,43.8967,27392.0
2017-08-17 12:40:00,57.7,57.74,57.69,57.74,28028.0,43.8967,43.9272,43.8891,43.9272,28028.0
2017-08-17 12:50:00,57.74,57.76,57.65,57.66,82349.0,43.9272,43.9424,43.8587,43.8663,82349.0
2017-08-17 13:00:00,57.66,57.73,57.64,57.7,134339.0,43.8663,43.9196,43.8511,43.8967,134339.0
2017-08-17 13:10:00,57.7,57.7,57.59,57.6,46215.0,43.8967,43.8967,43.8131,43.8207,46215.0
2017-08-17 13:20:00,57.59,57.61,57.53,57.55,39093.0,43.8131,43.8283,43.7674,43.7826,39093.0
2017-08-17 13:30:00,57.55,57.56,57.5,57.54,71469.0,43.7826,43.7902,43.7446,43.775,71469.0
2017-08-17 13:40:00,57.55,57.55,57.43,57.47,48586.0,43.7826,43.7826,43.6913,43.7218,48586.0
2017-08-17 13:50:00,57.46,57.52,57.44,57.51,85713.0,43.7142,43.7598,43.6989,43.7522,85713.0
2017-08-17 14:00:00,57.5,57.51,57.45,57.46,32398.0,43.7446,43.7522,43.7065,43.7142,32398.0
2017-08-17 14:10:00,57.46,57.47,57.38,57.41,100410.0,43.7142,43.7218,43.6533,43.6761,100410.0
2017-08-17 14:20:00,57.4,57.45,57.36,57.44,104346.0,43.6685,43.7065,43.6381,43.6989,104346.0
2017-08-17 14:30:00,57.43,57.47,57.43,57.46,45338.0,43.6913,43.7218,43.6913,43.7142,45338.0
2017-08-17 14:40:00,57.45,57.56,57.45,57.55,106981.0,43.7065,43.7902,43.7065,43.7826,106981.0
2017-08-17 14:50:00,57.55,57.61,57.54,57.6,110621.0,43.7826,43.8283,43.775,43.8207,110621.0
2017-08-17 15:00:00,57.61,57.61,57.53,57.59,86401.0,43.8283,43.8283,43.7674,43.8131,86401.0
2017-08-17 15:10:00,57.59,57.62,57.55,57.62,85868.0,43.8131,43.8359,43.7826,43.8359,85868.0
2017-08-17 15:20:00,57.61,57.64,57.58,57.6,106006.0,43.8283,43.8511,43.8054,43.8207,106006.0
2017-08-17 15:30:00,57.6,57.67,57.59,57.61,263994.0,43.8207,43.8739,43.8131,43.8283,263994.0
2017-08-17 15:40:00,57.6,57.66,57.58,57.59,452644.0,43.8207,43.8663,43.8054,43.8131,452644.0
2017-08-17 15:50:00,57.59,57.69,57.5,57.61,711535.0,43.8131,43.8891,43.7446,43.8283,711535.0
2017-08-18 09:30:00,57.48,57.53,57.2,57.21,246681.0,43.7294,43.7674,43.5164,43.524,246681.0
2017-08-18 09:40:00,57.21,57.43,57.14,57.4,101944.0,43.524,43.6913,43.4707,43.6685,101944.0
2017-08-18 09:50:00,57.39,57.43,57.29,57.36,159038.0,43.6609,43.6913,43.5848,43.6381,159038.0
2017-08-18 10:00:00,57.34,57.42,57.29,57.34,81121.0,43.6229,43.6837,43.5848,43.6229,81121.0
2017-08-18 10:10:00,57.33,57.38,57.3,57.33,177056.0,43.6153,43.6533,43.5924,43.6153,177056.0
2017-08-18 10:20:00,57.33,57.35,57.22,57.27,77903.0,43.6153,43.6305,43.5316,43.5696,77903.0
2017-08-18 10:30:00,57.26,57.34,57.25,57.29,186489.0,43.562,43.6229,43.5544,43.5848,186489.0
2017-08-18 10:40:00,57.29,57.3,57.15,57.18,109563.0,43.5848,43.5924,43.4783,43.5011,109563.0
2017-08-18 10:50:00,57.19,57.23,57.15,57.21,187556.0,43.5087,43.5392,43.4783,43.524,187556.0
2017-08-18 11:00:00,57.21,57.22,57.1,57.12,90732.0,43.524,43.5316,43.4403,43.4555,90732.0
2017-08-18 11:10:00,57.13,57.18,57.09,57.11,76033.0,43.4631,43.5011,43.4327,43.4479,76033.0
2017-08-18 11:20:00,57.11,57.21,57.04,57.2,190704.0,43.4479,43.524,43.3946,43.5164,190704.0
2017-08-18 11:30:00,57.19,57.19,57.07,57.1,45097.0,43.5087,43.5087,43.4175,43.4403,45097.0
2017-08-18 11:40:00,57.11,57.11,57.04,57.06,54630.0,43.4479,43.4479,43.3946,43.4098,54630.0
2017-08-18 11:50:00,57.07,57.2,57.06,57.19,110494.0,43.4175,43.5164,43.4098,43.5087,110494.0
2017-08-18 12:00:00,57.2,57.21,57.15,57.15,43852.0,43.5164,43.524,43.4783,43.4783,43852.0
2017-08-18 12:10:00,57.16,57.16,57.11,57.13,46302.0,43.4859,43.4859,43.4479,43.4631,46302.0
2017-08-18 12:20:00,57.13,57.13,57.09,57.12,31902.0,43.4631,43.4631,43.4327,43.4555,31902.0
2017-08-18 12:30:00,57.12,57.18,57.12,57.17,126670.0,43.4555,43.5011,43.4555,43.4935,126670.0
2017-08-18 12:40:00,57.17,57.37,57.17,57.26,55738.0,43.4935,43.6457,43.4935,43.562,55738.0
2017-08-18 12:50:00,57.26,57.27,57.21,57.24,32887.0,43.562,43.5696,43.524,43.5468,32887.0
2017-08-18 13:00:00,57.25,57.25,57.16,57.17,36024.0,43.5544,43.5544,43.4859,43.4935,36024.0
2017-08-18 13:10:00,57.16,57.25,57.16,57.17,40105.0,43.4859,43.5544,43.4859,43.4935,40105.0
2017-08-18 13:20:00,57.16,57.18,57.14,57.17,38459.0,43.4859,43.5011,43.4707,43.4935,38459.0
2017-08-18 13:30:00,57.17,57.2,57.14,57.2,80125.0,43.4935,43.5164,43.4707,43.5164,80125.0
2017-08-18 13:40:00,57.21,57.24,57.18,57.23,32488.0,43.524,43.5468,43.5011,43.5392,32488.0
2017-08-18 13:50:00,57.24,57.26,57.22,57.22,52231.0,43.5468,43.562,43.5316,43.5316,52231.0
2017-08-18 14:00:00,57.23,57.26,57.21,57.24,234915.0,43.5392,43.562,43.524,43.5468,234915.0
2017-08-18 14:10:00,57.24,57.27,57.23,57.25,80013.0,43.5468,43.5696,43.5392,43.5544,80013.0
2017-08-18 14:20:00,57.25,57.29,57.24,57.27,52119.0,43.5544,43.5848,43.5468,43.5696,52119.0
2017-08-18 14:30:00,57.27,57.29,57.23,57.25,40182.0,43.5696,43.5848,43.5392,43.5544,40182.0
2017-08-18 14:40:00,57.25,57.26,57.18,57.2,34251.0,43.5544,43.562,43.5011,43.5164,34251.0
2017-08-18 14:50:00,57.2,57.23,57.19,57.21,55397.0,43.5164,43.5392,43.5087,43.524,55397.0
2017-08-18 15:00:00,57.21,57.28,57.21,57.28,56720.0,43.524,43.5772,43.524,43.5772,56720.0
2017-08-18 15:10:00,57.28,57.3,57.12,57.15,110495.0,43.5772,43.5924,43.4555,43.4783,110495.0
2017-08-18 15:20:00,57.16,57.16,57.09,57.11,133526.0,43.4859,43.4859,43.4327,43.4479,133526.0
2017-08-18 15:30:00,57.12,57.16,57.11,57.14,77193.0,43.4555,43.4859,43.4479,43.4707,77193.0
2017-08-18 15:40:00,57.14,57.16,57.12,57.16,213045.0,43.4707,43.4859,43.4555,43.4859,213045.0
2017-08-18 15:50:00,57.16,57.19,57.15,57.16,342579.0,43.4859,43.5087,43.4783,43.4859,342579.0
2017-08-21 09:30:00,57.15,57.32,57.1,57.21,78911.0,43.4783,43.6076,43.4403,43.524,78911.0
2017-08-21 09:40:00,57.24,57.39,57.24,57.39,61529.0,43.5468,43.6609,43.5468,43.6609,61529.0
2017-08-21 09:50:00,57.38,57.39,57.31,57.32,47523.0,43.6533,43.6609,43.6,43.6076,47523.0
2017-08-21 10:00:00,57.31,57.34,57.22,57.27,59852.0,43.6,43.6229,43.5316,43.5696,59852.0
2017-08-21 10:10:00,57.27,57.36,57.26,57.35,47821.0,43.5696,43.6381,43.562,43.6305,47821.0
2017-08-21 10:20:00,57.34,57.39,57.32,57.39,30034.0,43.6229,43.6609,43.6076,43.6609,30034.0
2017-08-21 10:30:00,57.38,57.47,57.37,57.46,61733.0,43.6533,43.7218,43.6457,43.7142,61733.0
2017-08-21 10:40:00,57.44,57.51,57.44,57.49,31218.0,43.6989,43.7522,43.6989,43.737,31218.0
2017-08-21 10:50:00,57.5,57.53,57.44,57.47,23956.0,43.7446,43.7674,43.6989,43.7218,23956.0
2017-08-21 11:00:00,57.46,57.49,57.42,57.47,47220.0,43.7142,43.737,43.6837,43.7218,47220.0
2017-08-21 11:10:00,57.47,57.58,57.46,57.55,42073.0,43.7218,43.8054,43.7142,43.7826,42073.0
2017-08-21 11:20:00,57.54,57.56,57.51,57.54,28887.0,43.775,43.7902,43.7522,43.775,28887.0
2017-08-21 11:30:00,57.55,57.56,57.49,57.53,28337.0,43.7826,43.7902,43.737,43.7674,28337.0
2017-08-21 11:40:00,57.53,57.53,57.49,57.49,31815.0,43.7674,43.7674,43.737,43.737,31815.0
2017-08-21 11:50:00,57.49,57.52,57.47,57.48,21467.0,43.737,43.7598,43.7218,43.7294,21467.0
2017-08-21 12:00:00,57.49,57.55,57.46,57.55,27244.0,43.737,43.7826,43.7142,43.7826,27244.0
2017-08-21 12:10:00,57.55,57.56,57.49,57.49,16009.0,43.7826,43.7902,43.737,43.737,16009.0
2017-08-21 12:20:00,57.49,57.57,57.49,57.57,29113.0,43.737,43.7978,43.737,43.7978,29113.0
2017-08-21 12:30:00,57.56,57.6,57.55,57.59,24410.0,43.7902,43.8207,43.7826,43.8131,24410.0
2017-08-21 12:40:00,57.6,57.6,57.56,57.57,17168.0,43.8207,43.8207,43.7902,43.7978,17168.0
2017-08-21 12:50:00,57.57,57.6,57.56,57.57,24945.0,43.7978,43.8207,43.7902,43.7978,24945.0
2017-08-21 13:00:00,57.57,57.58,57.54,57.55,22210.0,43.7978,43.8054,43.775,43.7826,22210.0
2017-08-21 13:10:00,57.55,57.55,57.51,57.52,20994.0,43.7826,43.7826,43.7522,43.7598,20994.0
2017-08-21 13:20:00,57.52,57.56,57.51,57.55,27131.0,43.7598,43.7902,43.7522,43.7826,27131.0
2017-08-21 13:30:00,57.55,57.55,57.52,57.54,18595.0,43.7826,43.7826,43.7598,43.775,18595.0
2017-08-21 13:40:00,57.54,57.56,57.53,57.56,18806.0,43.775,43.7902,43.7674,43.7902,18806.0
2017-08-21 13:50:00,57.56,57.56,57.47,57.47,26077.0,43.7902,43.7902,43.7218,43.7218,26077.0
2017-08-21 14:00:00,57.48,57.51,57.45,57.46,28243.0,43.7294,43.7522,43.7065,43.7142,28243.0
2017-08-21 14:10:00,57.45,57.46,57.42,57.42,20482.0,43.7065,43.7142,43.6837,43.6837,20482.0
2017-08-21 14:20:00,57.42,57.43,57.39,57.39,26280.0,43.6837,43.6913,43.6609,43.6609,26280.0
2017-08-21 14:30:00,57.4,57.42,57.37,57.37,21946.0,43.6685,43.6837,43.6457,43.6457,21946.0
2017-08-21 14:40:00,57.38,57.4,57.36,57.4,31063.0,43.6533,43.6685,43.6381,43.6685,31063.0
2017-08-21 14:50:00,57.4,57.41,57.35,57.36,19592.0,43.6685,43.6761,43.6305,43.6381,19592.0
2017-08-21 15:00:00,57.36,57.38,57.34,57.37,31623.0,43.6381,43.6533,43.6229,43.6457,31623.0
2017-08-21 15:10:00,57.37,57.38,57.3,57.32,43572.0,43.6457,43.6533,43.5924,43.6076,43572.0
2017-08-21 15:20:00,57.32,57.45,57.32,57.4,49941.0,43.6076,43.7065,43.6076,43.6685,49941.0
2017-08-21 15:30:00,57.4,57.41,57.35,57.37,49035.0,43.6685,43.6761,43.6305,43.6457,49035.0
2017-08-21 15:40:00,57.38,57.39,57.36,57.36,74549.0,43.6533,43.6609,43.6381,43.6381,74549.0
2017-08-21 15:50:00,57.36,57.39,57.29,57.3,231653.0,43.6381,43.6609,43.5848,43.5924,231653.0
2017-08-22 09:30:00,57.2,57.44,57.17,57.44,68642.0,43.5164,43.6989,43.4935,43.6989,68642.0
2017-08-22 09:40:00,57.44,57.45,57.35,57.39,37613.0,43.6989,43.7065,43.6305,43.6609,37613.0
2017-08-22 09:50:00,57.39,57.44,57.36,57.41,27746.0,43.6609,43.6989,43.6381,43.6761,27746.0
2017-08-22 10:00:00,57.41,57.45,57.38,57.39,31395.0,43.6761,43.7065,43.6533,43.6609,31395.0
2017-08-22 10:10:00,57.4,57.42,57.36,57.38,27365.0,43.6685,43.6837,43.6381,43.6533,27365.0
2017-08-22 10:20:00,57.39,57.4,57.33,57.35,26341.0,43.6609,43.6685,43.6153,43.6305,26341.0
2017-08-22 10:30:00,57.36,57.38,57.34,57.37,24149.0,43.6381,43.6533,43.6229,43.6457,24149.0
2017-08-22 10:40:00,57.38,57.41,57.35,57.36,31797.0,43.6533,43.6761,43.6305,43.6381,31797.0
2017-08-22 10:50:00,57.36,57.39,57.34,57.38,19458.0,43.6381,43.6609,43.6229,43.6533,19458.0
2017-08-22 11:00:00,57.38,57.39,57.24,57.24,39486.0,43.6533,43.6609,43.5468,43.5468,39486.0
2017-08-22 11:10:00,57.25,57.29,57.22,57.23,32254.0,43.5544,43.5848,43.5316,43.5392,32254.0
2017-08-22 11:20:00,57.24,57.25,57.16,57.24,36687.0,43.5468,43.5544,43.4859,43.5468,36687.0
2017-08-22 11:30:00,57.24,57.3,57.24,57.25,26783.0,43.5468,43.5924,43.5468,43.5544,26783.0
2017-08-22 11:40:00,57.25,57.27,57.24,57.25,26484.0,43.5544,43.5696,43.5468,43.5544,26484.0
2017-08-22 11:50:00,57.25,57.27,57.21,57.21,30475.0,43.5544,43.5696,43.524,43.524,30475.0
2017-08-22 12:00:00,57.21,57.28,57.15,57.27,45177.0,43.524,43.5772,43.4783,43.5696,45177.0
2017-08-22 12:10:00,57.27,57.35,57.27,57.3,35834.0,43.5696,43.6305,43.5696,43.5924,35834.0
2017-08-22 12:20:00,57.29,57.38,57.28,57.36,31477.0,43.5848,43.6533,43.5772,43.6381,31477.0
2017-08-22 12:30:00,57.36,57.37,57.3,57.3,35337.0,43.6381,43.6457,43.5924,43.5924,35337.0
2017-08-22 12:40:00,57.29,57.33,57.28,57.32,19504.0,43.5848,43.6153,43.5772,43.6076,19504.0
2017-08-22 12:50:00,57.31,57.31,57.24,57.24,27769.0,43.6,43.6,43.5468,43.5468,27769.0
2017-08-22 13:00:00,57.25,57.27,57.23,57.27,29169.0,43.5544,43.5696,43.5392,43.5696,29169.0
2017-08-22 13:10:00,57.27,57.29,57.25,57.25,26041.0,43.5696,43.5848,43.5544,43.5544,26041.0
2017-08-22 13:20:00,57.26,57.3,57.24,57.3,23836.0,43.562,43.5924,43.5468,43.5924,23836.0
2017-08-22 13:30:00,57.29,57.31,57.26,57.28,30203.0,43.5848,43.6,43.562,43.5772,30203.0
2017-08-22 13:40:00,57.28,57.33,57.27,57.33,28924.0,43.5772,43.6153,43.5696,43.6153,28924.0
2017-08-22 13:50:00,57.33,57.34,57.31,57.32,24058.0,43.6153,43.6229,43.6,43.6076,24058.0
2017-08-22 14:00:00,57.32,57.37,57.31,57.35,39639.0,43.6076,43.6457,43.6,43.6305,39639.0
2017-08-22 14:10:00,57.36,57.43,57.35,57.43,37835.0,43.6381,43.6913,43.6305,43.6913,37835.0
2017-08-22 14:20:00,57.43,57.5,57.42,57.48,47532.0,43.6913,43.7446,43.6837,43.7294,47532.0
2017-08-22 14:30:00,57.48,57.52,57.47,57.5,32570.0,43.7294,43.7598,43.7218,43.7446,32570.0
2017-08-22 14:40:00,57.51,57.51,57.46,57.48,26575.0,43.7522,43.7522,43.7142,43.7294,26575.0
2017-08-22 14:50:00,57.47,57.51,57.47,57.49,19511.0,43.7218,43.7522,43.7218,43.737,19511.0
2017-08-22 15:00:00,57.49,57.51,57.45,57.5,73649.0,43.737,43.7522,43.7065,43.7446,73649.0
2017-08-22 15:10:00,57.51,57.54,57.5,57.54,34070.0,43.7522,43.775,43.7446,43.775,34070.0
2017-08-22 15:20:00,57.54,57.55,57.51,57.51,33723.0,43.775,43.7826,43.7522,43.7522,33723.0
2017-08-22 15:30:00,57.51,57.52,57.44,57.44,63821.0,43.7522,43.7598,43.6989,43.6989,63821.0
2017-08-22 15:40:00,57.45,57.61,57.44,57.58,100946.0,43.7065,43.8283,43.6989,43.8054,100946.0
2017-08-22 15:50:00,57.58,57.59,57.5,57.51,141432.0,43.8054,43.8131,43.7446,43.7522,141432.0
2017-08-23 09:30:00,57.42,57.68,57.39,57.57,82549.0,43.6837,43.8815,43.6609,43.7978,82549.0
2017-08-23 09:40:00,57.56,57.62,57.5,57.61,61660.0,43.7902,43.8359,43.7446,43.8283,61660.0
2017-08-23 09:50:00,57.6,57.77,57.59,57.77,54910.0,43.8207,43.95,43.8131,43.95,54910.0
2017-08-23 10:00:00,57.76,57.79,57.65,57.67,94763.0,43.9424,43.9652,43.8587,43.8739,94763.0
2017-08-23 10:10:00,57.67,57.68,57.51,57.6,121343.0,43.8739,43.8815,43.7522,43.8207,121343.0
2017-08-23 10:20:00,57.59,57.6,57.52,57.58,39691.0,43.8131,43.8207,43.7598,43.8054,39691.0
2017-08-23 10:30:00,57.58,57.58,57.48,57.48,43362.0,43.8054,43.8054,43.7294,43.7294,43362.0
2017-08-23 10:40:00,57.49,57.59,57.47,57.55,39868.0,43.737,43.8131,43.7218,43.7826,39868.0
2017-08-23 10:50:00,57.55,57.59,57.52,57.52,26389.0,43.7826,43.8131,43.7598,43.7598,26389.0
2017-08-23 11:00:00,57.53,57.56,57.52,57.55,35493.0,43.7674,43.7902,43.7598,43.7826,35493.0
2017-08-23 11:10:00,57.55,57.55,57.45,57.51,33881.0,43.7826,43.7826,43.7065,43.7522,33881.0
2017-08-23 11:20:00,57.5,57.56,57.49,57.5,39197.0,43.7446,43.7902,43.737,43.7446,39197.0
2017-08-23 11:30:00,57.5,57.5,57.44,57.48,23330.0,43.7446,43.7446,43.6989,43.7294,23330.0
2017-08-23 11:40:00,57.49,57.57,57.49,57.56,38385.0,43.737,43.7978,43.737,43.7902,38385.0
2017-08-23 11:50:00,57.57,57.6,57.53,57.55,41262.0,43.7978,43.8207,43.7674,43.7826,41262.0
2017-08-23 12:00:00,57.54,57.61,57.54,57.6,30746.0,43.775,43.8283,43.775,43.8207,30746.0
2017-08-23 12:10:00,57.6,57.72,57.6,57.68,36052.0,43.8207,43.912,43.8207,43.8815,36052.0
2017-08-23 12:20:00,57.68,57.7,57.66,57.67,33923.0,43.8815,43.8967,43.8663,43.8739,33923.0
2017-08-23 12:30:00,57.68,57.69,57.65,57.66,22103.0,43.8815,43.8891,43.8587,43.8663,22103.0
2017-08-23 12:40:00,57.66,57.68,57.64,57.67,19984.0,43.8663,43.8815,43.8511,43.8739,19984.0
2017-08-23 12:50:00,57.67,57.72,57.67,57.72,33252.0,43.8739,43.912,43.8739,43.912,33252.0
2017-08-23 13:00:00,57.72,57.76,57.71,57.75,36730.0,43.912,43.9424,43.9043,43.9348,36730.0
2017-08-23 13:10:00,57.75,57.76,57.66,57.69,50719.0,43.9348,43.9424,43.8663,43.8891,50719.0
2017-08-23 13:20:00,57.69,57.72,57.68,57.7,26064.0,43.8891,43.912,43.8815,43.8967,26064.0
2017-08-23 13:30:00,57.7,57.7,57.63,57.63,19518.0,43.8967,43.8967,43.8435,43.8435,19518.0
2017-08-23 13:40:00,57.63,57.68,57.62,57.66,34455.0,43.8435,43.8815,43.8359,43.8663,34455.0
2017-08-23 13:50:00,57.67,57.7,57.66,57.7,34754.0,43.8739,43.8967,43.8663,43.8967,34754.0
2017-08-23 14:00:00,57.71,57.73,57.68,57.73,48164.0,43.9043,43.9196,43.8815,43.9196,48164.0
2017-08-23 14:10:00,57.73,57.77,57.71,57.74,59148.0,43.9196,43.95,43.9043,43.9272,59148.0
2017-08-23 14:20:00,57.75,57.75,57.72,57.72,38058.0,43.9348,43.9348,43.912,43.912,38058.0
2017-08-23 14:30:00,57.72,57.79,57.72,57.78,60199.0,43.912,43.9652,43.912,43.9576,60199.0
2017-08-23 14:40:00,57.79,57.79,57.71,57.72,53615.0,43.9652,43.9652,43.9043,43.912,53615.0
2017-08-23 14:50:00,57.72,57.74,57.66,57.68,30766.0,43.912,43.9272,43.8663,43.8815,30766.0
2017-08-23 15:00:00,57.68,57.71,57.67,57.71,33834.0,43.8815,43.9043,43.8739,43.9043,33834.0
2017-08-23 15:10:00,57.71,57.73,57.7,57.72,35891.0,43.9043,43.9196,43.8967,43.912,35891.0
2017-08-23 15:20:00,57.72,57.75,57.71,57.73,46135.0,43.912,43.9348,43.9043,43.9196,46135.0
2017-08-23 15:30:00,57.72,57.75,57.71,57.75,40042.0,43.912,43.9348,43.9043,43.9348,40042.0
2017-08-23 15:40:00,57.74,57.75,57.67,57.68,86327.0,43.9272,43.9348,43.8739,43.8815,86327.0
2017-08-23 15:50:00,57.68,57.71,57.66,57.7,183684.0,43.8815,43.9043,43.8663,43.8967,183684.0
2017-08-24 09:30:00,57.39,57.39,57.18,57.33,92944.0,43.6609,43.6609,43.5011,43.6153,92944.0
2017-08-24 09:40:00,57.3,57.45,57.24,57.42,65693.0,43.5924,43.7065,43.5468,43.6837,65693.0
2017-08-24 09:50:00,57.42,57.44,57.29,57.34,84614.0,43.6837,43.6989,43.5848,43.6229,84614.0
2017-08-24 10:00:00,57.34,57.35,57.16,57.17,174973.0,43.6229,43.6305,43.4859,43.4935,174973.0
2017-08-24 10:10:00,57.16,57.2,57.08,57.18,76828.0,43.4859,43.5164,43.4251,43.5011,76828.0
2017-08-24 10:20:00,57.18,57.32,57.17,57.27,54266.0,43.5011,43.6076,43.4935,43.5696,54266.0
2017-08-24 10:30:00,57.27,57.34,57.24,57.34,57875.0,43.5696,43.6229,43.5468,43.6229,57875.0
2017-08-24 10:40:00,57.34,57.45,57.32,57.33,45454.0,43.6229,43.7065,43.6076,43.6153,45454.0
2017-08-24 10:50:00,57.32,57.4,57.3,57.34,26161.0,43.6076,43.6685,43.5924,43.6229,26161.0
2017-08-24 11:00:00,57.33,57.37,57.31,57.31,28620.0,43.6153,43.6457,43.6,43.6,28620.0
2017-08-24 11:10:00,57.32,57.33,57.23,57.27,45111.0,43.6076,43.6153,43.5392,43.5696,45111.0
2017-08-24 11:20:00,57.27,57.3,57.17,57.19,36681.0,43.5696,43.5924,43.4935,43.5087,36681.0
2017-08-24 11:30:00,57.19,57.24,57.18,57.21,32671.0,43.5087,43.5468,43.5011,43.524,32671.0
2017-08-24 11:40:00,57.2,57.23,57.16,57.21,48170.0,43.5164,43.5392,43.4859,43.524,48170.0
2017-08-24 11:50:00,57.2,57.23,57.17,57.2,39141.0,43.5164,43.5392,43.4935,43.5164,39141.0
2017-08-24 12:00:00,57.2,57.22,57.18,57.2,33378.0,43.5164,43.5316,43.5011,43.5164,33378.0
2017-08-24 12:10:00,57.2,57.22,57.13,57.14,29515.0,43.5164,43.5316,43.4631,43.4707,29515.0
2017-08-24 12:20:00,57.14,57.15,57.11,57.14,35989.0,43.4707,43.4783,43.4479,43.4707,35989.0
2017-08-24 12:30:00,57.14,57.16,57.08,57.11,34385.0,43.4707,43.4859,43.4251,43.4479,34385.0
2017-08-24 12:40:00,57.11,57.13,57.1,57.1,23823.0,43.4479,43.4631,43.4403,43.4403,23823.0
2017-08-24 12:50:00,57.11,57.11,57.04,57.05,21666.0,43.4479,43.4479,43.3946,43.4022,21666.0
2017-08-24 13:00:00,57.05,57.05,56.95,56.96,24934.0,43.4022,43.4022,43.3262,43.3338,24934.0
2017-08-24 13:10:00,56.96,57.0,56.92,56.93,50565.0,43.3338,43.3642,43.3033,43.3109,50565.0
2017-08-24 13:20:00,56.93,56.95,56.85,56.88,41768.0,43.3109,43.3262,43.2501,43.2729,41768.0
2017-08-24 13:30:00,56.87,56.88,56.84,56.87,29979.0,43.2653,43.2729,43.2425,43.2653,29979.0
2017-08-24 13:40:00,56.87,56.92,56.87,56.88,34747.0,43.2653,43.3033,43.2653,43.2729,34747.0
2017-08-24 13:50:00,56.88,56.9,56.54,56.55,217909.0,43.2729,43.2881,43.0142,43.0218,217909.0
2017-08-24 14:00:00,56.56,56.58,56.19,56.19,252437.0,43.0295,43.0447,42.748,42.748,252437.0
2017-08-24 14:10:00,56.2,56.2,55.96,56.07,244564.0,42.7556,42.7556,42.573,42.6567,244564.0
2017-08-24 14:20:00,56.07,56.2,56.01,56.17,151961.0,42.6567,42.7556,42.611,42.7328,151961.0
2017-08-24 14:30:00,56.15,56.15,55.94,55.95,216309.0,42.7175,42.7175,42.5578,42.5654,216309.0
2017-08-24 14:40:00,55.96,55.97,55.74,55.77,139425.0,42.573,42.5806,42.4056,42.4284,139425.0
2017-08-24 14:50:00,55.77,55.86,55.63,55.77,257891.0,42.4284,42.4969,42.3219,42.4284,257891.0
2017-08-24 15:00:00,55.77,55.84,55.65,55.67,134677.0,42.4284,42.4817,42.3371,42.3524,134677.0
2017-08-24 15:10:00,55.68,55.74,55.65,55.74,150837.0,42.36,42.4056,42.3371,42.4056,150837.0
2017-08-24 15:20:00,55.73,55.79,55.71,55.79,158934.0,42.398,42.4437,42.3828,42.4437,158934.0
2017-08-24 15:30:00,55.79,55.79,55.67,55.75,161319.0,42.4437,42.4437,42.3524,42.4132,161319.0
2017-08-24 15:40:00,55.75,55.75,55.66,55.67,175550.0,42.4132,42.4132,42.3448,42.3524,175550.0
2017-08-24 15:50:00,55.66,55.73,55.65,55.68,449075.0,42.3448,42.398,42.3371,42.36,449075.0
2017-08-25 09:30:00,56.03,56.03,55.71,55.75,164195.0,42.6262,42.6262,42.3828,42.4132,164195.0
2017-08-25 09:40:00,55.75,55.8,55.45,55.54,212898.0,42.4132,42.4513,42.185,42.2535,212898.0
2017-08-25 09:50:00,55.55,55.74,55.53,55.66,90571.0,42.2611,42.4056,42.2459,42.3448,90571.0
2017-08-25 10:00:00,55.65,55.75,55.56,55.56,74432.0,42.3371,42.4132,42.2687,42.2687,74432.0
2017-08-25 10:10:00,55.57,55.62,55.45,55.49,97282.0,42.2763,42.3143,42.185,42.2154,97282.0
2017-08-25 10:20:00,55.5,55.56,55.42,55.49,104635.0,42.223,42.2687,42.1622,42.2154,104635.0
2017-08-25 10:30:00,55.49,55.51,55.41,55.5,107465.0,42.2154,42.2306,42.1546,42.223,107465.0
2017-08-25 10:40:00,55.5,55.65,55.47,55.48,134665.0,42.223,42.3371,42.2002,42.2078,134665.0
2017-08-25 10:50:00,55.49,55.53,55.48,55.52,77805.0,42.2154,42.2459,42.2078,42.2382,77805.0
2017-08-25 11:00:00,55.52,55.52,55.44,55.46,67806.0,42.2382,42.2382,42.1774,42.1926,67806.0
2017-08-25 11:10:00,55.46,55.5,55.44,55.47,59762.0,42.1926,42.223,42.1774,42.2002,59762.0
2017-08-25 11:20:00,55.49,55.49,55.41,55.42,114607.0,42.2154,42.2154,42.1546,42.1622,114607.0
2017-08-25 11:30:00,55.41,55.48,55.39,55.47,98780.0,42.1546,42.2078,42.1393,42.2002,98780.0
2017-08-25 11:40:00,55.46,55.48,55.41,55.41,50379.0,42.1926,42.2078,42.1546,42.1546,50379.0
2017-08-25 11:50:00,55.41,55.42,55.37,55.38,32491.0,42.1546,42.1622,42.1241,42.1317,32491.0
2017-08-25 12:00:00,55.37,55.45,55.37,55.4,48769.0,42.1241,42.185,42.1241,42.147,48769.0
2017-08-25 12:10:00,55.41,55.41,55.36,55.37,21056.0,42.1546,42.1546,42.1165,42.1241,21056.0
2017-08-25 12:20:00,55.37,55.38,55.36,55.37,33170.0,42.1241,42.1317,42.1165,42.1241,33170.0
2017-08-25 12:30:00,55.36,55.37,55.31,55.36,43030.0,42.1165,42.1241,42.0785,42.1165,43030.0
2017-08-25 12:40:00,55.36,55.36,55.33,55.34,37637.0,42.1165,42.1165,42.0937,42.1013,37637.0
2017-08-25 12:50:00,55.35,55.35,55.34,55.35,48658.0,42.1089,42.1089,42.1013,42.1089,48658.0
2017-08-25 13:00:00,55.35,55.39,55.33,55.39,38084.0,42.1089,42.1393,42.0937,42.1393,38084.0
2017-08-25 13:10:00,55.39,55.39,55.28,55.28,73982.0,42.1393,42.1393,42.0557,42.0557,73982.0
2017-08-25 13:20:00,55.29,55.29,55.28,55.28,24888.0,42.0633,42.0633,42.0557,42.0557,24888.0
2017-08-25 13:30:00,55.29,55.29,55.22,55.23,70233.0,42.0633,42.0633,42.01,42.0176,70233.0
2017-08-25 13:40:00,55.23,55.23,55.15,55.18,58793.0,42.0176,42.0176,41.9568,41.9796,58793.0
2017-08-25 13:50:00,55.18,55.19,55.08,55.12,110797.0,41.9796,41.9872,41.9035,41.9339,110797.0
2017-08-25 14:00:00,55.13,55.15,55.1,55.1,88397.0,41.9415,41.9568,41.9187,41.9187,88397.0
2017-08-25 14:10:00,55.1,55.23,55.1,55.22,96043.0,41.9187,42.0176,41.9187,42.01,96043.0
2017-08-25 14:20:00,55.21,55.26,55.17,55.18,64743.0,42.0024,42.0404,41.972,41.9796,64743.0
2017-08-25 14:30:00,55.18,55.21,55.16,55.18,65468.0,41.9796,42.0024,41.9644,41.9796,65468.0
2017-08-25 14:40:00,55.18,55.19,55.14,55.19,37484.0,41.9796,41.9872,41.9492,41.9872,37484.0
2017-08-25 14:50:00,55.18,55.22,55.18,55.2,33991.0,41.9796,42.01,41.9796,41.9948,33991.0
2017-08-25 15:00:00,55.2,55.22,55.15,55.2,67119.0,41.9948,42.01,41.9568,41.9948,67119.0
2017-08-25 15:10:00,55.21,55.26,55.18,55.18,70021.0,42.0024,42.0404,41.9796,41.9796,70021.0
2017-08-25 15:20:00,55.18,55.2,55.11,55.11,84775.0,41.9796,41.9948,41.9263,41.9263,84775.0
2017-08-25 15:30:00,55.12,55.13,55.03,55.05,113649.0,41.9339,41.9415,41.8655,41.8807,113649.0
2017-08-25 15:40:00,55.06,55.11,55.05,55.08,118007.0,41.8883,41.9263,41.8807,41.9035,118007.0
2017-08-25 15:50:00,55.08,55.1,55.01,55.03,294340.0,41.9035,41.9187,41.8503,41.8655,294340.0
2017-08-28 09:30:00,55.05,55.07,54.85,54.93,125844.0,41.8807,41.8959,41.7285,41.7894,125844.0
2017-08-28 09:40:00,54.93,55.02,54.87,54.9,46680.0,41.7894,41.8579,41.7437,41.7666,46680.0
2017-08-28 09:50:00,54.9,54.92,54.71,54.71,60463.0,41.7666,41.7818,41.622,41.622,60463.0
2017-08-28 10:00:00,54.71,54.73,54.57,54.57,77650.0,41.622,41.6372,41.5155,41.5155,77650.0
2017-08-28 10:10:00,54.57,54.58,54.51,54.53,69741.0,41.5155,41.5231,41.4699,41.4851,69741.0
2017-08-28 10:20:00,54.53,54.53,54.31,54.32,81088.0,41.4851,41.4851,41.3177,41.3253,81088.0
2017-08-28 10:30:00,54.32,54.43,54.31,54.41,44082.0,41.3253,41.409,41.3177,41.3938,44082.0
2017-08-28 10:40:00,54.41,54.5,54.38,54.46,45141.0,41.3938,41.4623,41.371,41.4318,45141.0
2017-08-28 10:50:00,54.47,54.51,54.39,54.41,44602.0,41.4394,41.4699,41.3786,41.3938,44602.0
2017-08-28 11:00:00,54.41,54.45,54.34,54.35,25474.0,41.3938,41.4242,41.3405,41.3481,25474.0
2017-08-28 11:10:00,54.35,54.41,54.31,54.4,30042.0,41.3481,41.3938,41.3177,41.3862,30042.0
2017-08-28 11:20:00,54.41,54.41,54.35,54.37,27377.0,41.3938,41.3938,41.3481,41.3634,27377.0
2017-08-28 11:30:00,54.37,54.4,54.32,54.39,30511.0,41.3634,41.3862,41.3253,41.3786,30511.0
2017-08-28 11:40:00,54.39,54.39,54.32,54.33,29732.0,41.3786,41.3786,41.3253,41.3329,29732.0
2017-08-28 11:50:00,54.32,54.39,54.32,54.37,30920.0,41.3253,41.3786,41.3253,41.3634,30920.0
2017-08-28 12:00:00,54.37,54.38,54.25,54.25,25354.0,41.3634,41.371,41.2721,41.2721,25354.0
2017-08-28 12:10:00,54.26,54.36,54.25,54.36,67984.0,41.2797,41.3557,41.2721,41.3557,67984.0
2017-08-28 12:20:00,54.36,54.36,54.25,54.29,38015.0,41.3557,41.3557,41.2721,41.3025,38015.0
2017-08-28 12:30:00,54.29,54.3,54.25,54.26,65439.0,41.3025,41.3101,41.2721,41.2797,65439.0
2017-08-28 12:40:00,54.27,54.3,54.24,54.26,60548.0,41.2873,41.3101,41.2645,41.2797,60548.0
2017-08-28 12:50:00,54.27,54.29,54.24,54.24,47242.0,41.2873,41.3025,41.2645,41.2645,47242.0
2017-08-28 13:00:00,54.25,54.28,54.24,54.24,62118.0,41.2721,41.2949,41.2645,41.2645,62118.0
2017-08-28 13:10:00,54.25,54.31,54.23,54.24,75236.0,41.2721,41.3177,41.2568,41.2645,75236.0
2017-08-28 13:20:00,54.24,54.25,54.2,54.21,25397.0,41.2645,41.2721,41.234,41.2416,25397.0
2017-08-28 13:30:00,54.21,54.21,54.16,54.16,40507.0,41.2416,41.2416,41.2036,41.2036,40507.0
2017-08-28 13:40:00,54.16,54.23,54.16,54.23,25438.0,41.2036,41.2568,41.2036,41.2568,25438.0
2017-08-28 13:50:00,54.23,54.27,54.23,54.26,49260.0,41.2568,41.2873,41.2568,41.2797,49260.0
2017-08-28 14:00:00,54.27,54.31,54.25,54.3,152460.0,41.2873,41.3177,41.2721,41.3101,152460.0
2017-08-28 14:10:00,54.3,54.32,54.25,54.27,44701.0,41.3101,41.3253,41.2721,41.2873,44701.0
2017-08-28 14:20:00,54.26,54.3,54.25,54.27,56857.0,41.2797,41.3101,41.2721,41.2873,56857.0
2017-08-28 14:30:00,54.27,54.27,54.2,54.27,62133.0,41.2873,41.2873,41.234,41.2873,62133.0
2017-08-28 14:40:00,54.28,54.31,54.23,54.27,62071.0,41.2949,41.3177,41.2568,41.2873,62071.0
2017-08-28 14:50:00,54.28,54.31,54.25,54.27,103526.0,41.2949,41.3177,41.2721,41.2873,103526.0
2017-08-28 15:00:00,54.27,54.28,54.24,54.25,40740.0,41.2873,41.2949,41.2645,41.2721,40740.0
2017-08-28 15:10:00,54.25,54.3,54.23,54.29,56309.0,41.2721,41.3101,41.2568,41.3025,56309.0
2017-08-28 15:20:00,54.29,54.34,54.25,54.33,184054.0,41.3025,41.3405,41.2721,41.3329,184054.0
2017-08-28 15:30:00,54.34,54.35,54.3,54.33,109061.0,41.3405,41.3481,41.3101,41.3329,109061.0
2017-08-28 15:40:00,54.34,54.36,54.26,54.26,148557.0,41.3405,41.3557,41.2797,41.2797,148557.0
2017-08-28 15:50:00,54.27,54.3,54.24,54.29,306997.0,41.2873,41.3101,41.2645,41.3025,306997.0
2017-08-29 09:30:00,54.34,54.41,54.15,54.16,143965.0,41.3405,41.3938,41.196,41.2036,143965.0
2017-08-29 09:40:00,54.15,54.25,54.1,54.12,107649.0,41.196,41.2721,41.1579,41.1732,107649.0
2017-08-29 09:50:00,54.13,54.2,54.05,54.18,203571.0,41.1808,41.234,41.1199,41.2188,203571.0
2017-08-29 10:00:00,54.18,54.25,54.07,54.12,165043.0,41.2188,41.2721,41.1351,41.1732,165043.0
2017-08-29 10:10:00,54.11,54.16,54.03,54.11,75991.0,41.1656,41.2036,41.1047,41.1656,75991.0
2017-08-29 10:20:00,54.13,54.16,54.0,54.02,68121.0,41.1808,41.2036,41.0819,41.0971,68121.0
2017-08-29 10:30:00,54.02,54.05,53.97,54.02,69158.0,41.0971,41.1199,41.059,41.0971,69158.0
2017-08-29 10:40:00,54.03,54.12,54.01,54.08,53508.0,41.1047,41.1732,41.0895,41.1427,53508.0
2017-08-29 10:50:00,54.09,54.13,54.07,54.09,37573.0,41.1503,41.1808,41.1351,41.1503,37573.0
2017-08-29 11:00:00,54.08,54.15,54.05,54.13,71530.0,41.1427,41.196,41.1199,41.1808,71530.0
2017-08-29 11:10:00,54.13,54.24,54.1,54.21,147111.0,41.1808,41.2645,41.1579,41.2416,147111.0
2017-08-29 11:20:00,54.21,54.24,54.14,54.14,48652.0,41.2416,41.2645,41.1884,41.1884,48652.0
2017-08-29 11:30:00,54.14,54.17,54.11,54.14,65234.0,41.1884,41.2112,41.1656,41.1884,65234.0
2017-08-29 11:40:00,54.13,54.14,54.06,54.09,61436.0,41.1808,41.1884,41.1275,41.1503,61436.0
2017-08-29 11:50:00,54.09,54.12,54.05,54.07,35805.0,41.1503,41.1732,41.1199,41.1351,35805.0
2017-08-29 12:00:00,54.07,54.11,54.03,54.07,34599.0,41.1351,41.1656,41.1047,41.1351,34599.0
2017-08-29 12:10:00,54.06,54.11,54.03,54.11,37835.0,41.1275,41.1656,41.1047,41.1656,37835.0
2017-08-29 12:20:00,54.1,54.13,54.08,54.1,34596.0,41.1579,41.1808,41.1427,41.1579,34596.0
2017-08-29 12:30:00,54.1,54.11,54.06,54.1,61791.0,41.1579,41.1656,41.1275,41.1579,61791.0
2017-08-29 12:40:00,54.1,54.1,54.05,54.05,27558.0,41.1579,41.1579,41.1199,41.1199,27558.0
2017-08-29 12:50:00,54.05,54.06,54.0,54.04,31982.0,41.1199,41.1275,41.0819,41.1123,31982.0
2017-08-29 13:00:00,54.04,54.07,54.02,54.07,23894.0,41.1123,41.1351,41.0971,41.1351,23894.0
2017-08-29 13:10:00,54.06,54.07,54.01,54.07,24721.0,41.1275,41.1351,41.0895,41.1351,24721.0
2017-08-29 13:20:00,54.07,54.09,54.0,54.04,100845.0,41.1351,41.1503,41.0819,41.1123,100845.0
2017-08-29 13:30:00,54.05,54.09,54.0,54.07,142074.0,41.1199,41.1503,41.0819,41.1351,142074.0
2017-08-29 13:40:00,54.07,54.1,54.01,54.05,123193.0,41.1351,41.1579,41.0895,41.1199,123193.0
2017-08-29 13:50:00,54.05,54.1,54.03,54.07,76752.0,41.1199,41.1579,41.1047,41.1351,76752.0
2017-08-29 14:00:00,54.07,54.33,54.05,54.25,159535.0,41.1351,41.3329,41.1199,41.2721,159535.0
2017-08-29 14:10:00,54.24,54.25,54.15,54.18,39866.0,41.2645,41.2721,41.196,41.2188,39866.0
2017-08-29 14:20:00,54.18,54.2,54.07,54.07,62961.0,41.2188,41.234,41.1351,41.1351,62961.0
2017-08-29 14:30:00,54.07,54.1,54.04,54.09,39812.0,41.1351,41.1579,41.1123,41.1503,39812.0
2017-08-29 14:40:00,54.09,54.13,54.05,54.08,80103.0,41.1503,41.1808,41.1199,41.1427,80103.0
2017-08-29 14:50:00,54.08,54.1,54.01,54.03,77185.0,41.1427,41.1579,41.0895,41.1047,77185.0
2017-08-29 15:00:00,54.03,54.07,54.0,54.03,77434.0,41.1047,41.1351,41.0819,41.1047,77434.0
2017-08-29 15:10:00,54.03,54.06,54.0,54.03,69957.0,41.1047,41.1275,41.0819,41.1047,69957.0
2017-08-29 15:20:00,54.03,54.03,53.97,54.01,88515.0,41.1047,41.1047,41.059,41.0895,88515.0
2017-08-29 15:30:00,54.01,54.06,53.97,54.05,74111.0,41.0895,41.1275,41.059,41.1199,74111.0
2017-08-29 15:40:00,54.06,54.06,53.97,53.99,190350.0,41.1275,41.1275,41.059,41.0743,190350.0
2017-08-29 15:50:00,53.98,53.99,53.89,53.94,460181.0,41.0667,41.0743,40.9982,41.0362,460181.0
2017-08-30 09:30:00,53.95,54.12,53.88,54.05,123596.0,41.0438,41.1732,40.9906,41.1199,123596.0
2017-08-30 09:40:00,54.06,54.07,53.96,53.98,58384.0,41.1275,41.1351,41.0514,41.0667,58384.0
2017-08-30 09:50:00,53.98,53.99,53.87,53.98,97584.0,41.0667,41.0743,40.983,41.0667,97584.0
2017-08-30 10:00:00,53.96,54.0,53.94,53.96,33779.0,41.0514,41.0819,41.0362,41.0514,33779.0
2017-08-30 10:10:00,53.96,54.01,53.94,53.95,28759.0,41.0514,41.0895,41.0362,41.0438,28759.0
2017-08-30 10:20:00,53.93,53.98,53.9,53.9,31279.0,41.0286,41.0667,41.0058,41.0058,31279.0
2017-08-30 10:30:00,53.9,53.91,53.82,53.84,49946.0,41.0058,41.0134,40.9449,40.9601,49946.0
2017-08-30 10:40:00,53.83,53.94,53.83,53.93,29298.0,40.9525,41.0362,40.9525,41.0286,29298.0
2017-08-30 10:50:00,53.94,53.99,53.85,53.98,71561.0,41.0362,41.0743,40.9678,41.0667,71561.0
2017-08-30 11:00:00,53.98,53.98,53.9,53.92,35926.0,41.0667,41.0667,41.0058,41.021,35926.0
2017-08-30 11:10:00,53.91,53.92,53.77,53.8,68225.0,41.0134,41.021,40.9069,40.9297,68225.0
2017-08-30 11:20:00,53.8,53.81,53.61,53.72,109723.0,40.9297,40.9373,40.7852,40.8689,109723.0
2017-08-30 11:30:00,53.73,53.74,53.65,53.69,79761.0,40.8765,40.8841,40.8156,40.846,79761.0
2017-08-30 11:40:00,53.7,53.72,53.59,53.62,49898.0,40.8536,40.8689,40.77,40.7928,49898.0
2017-08-30 11:50:00,53.63,53.64,53.53,53.59,44067.0,40.8004,40.808,40.7243,40.77,44067.0
2017-08-30 12:00:00,53.59,53.67,53.54,53.66,72577.0,40.77,40.8308,40.7319,40.8232,72577.0
2017-08-30 12:10:00,53.66,53.7,53.62,53.69,73652.0,40.8232,40.8536,40.7928,40.846,73652.0
2017-08-30 12:20:00,53.69,53.69,53.58,53.58,39464.0,40.846,40.846,40.7623,40.7623,39464.0
2017-08-30 12:30:00,53.58,53.64,53.56,53.6,46720.0,40.7623,40.808,40.7471,40.7776,46720.0
2017-08-30 12:40:00,53.59,53.63,53.55,53.57,41183.0,40.77,40.8004,40.7395,40.7547,41183.0
2017-08-30 12:50:00,53.57,53.57,53.48,53.51,71838.0,40.7547,40.7547,40.6863,40.7091,71838.0
2017-08-30 13:00:00,53.51,53.58,53.47,53.5,53457.0,40.7091,40.7623,40.6787,40.7015,53457.0
2017-08-30 13:10:00,53.5,53.51,53.47,53.5,30894.0,40.7015,40.7091,40.6787,40.7015,30894.0
2017-08-30 13:20:00,53.5,53.51,53.45,53.5,47391.0,40.7015,40.7091,40.6634,40.7015,47391.0
2017-08-30 13:30:00,53.49,53.5,53.43,53.45,69753.0,40.6939,40.7015,40.6482,40.6634,69753.0
2017-08-30 13:40:00,53.45,53.56,53.44,53.55,102070.0,40.6634,40.7471,40.6558,40.7395,102070.0
2017-08-30 13:50:00,53.56,53.63,53.56,53.61,51896.0,40.7471,40.8004,40.7471,40.7852,51896.0
2017-08-30 14:00:00,53.61,53.77,53.58,53.72,125070.0,40.7852,40.9069,40.7623,40.8689,125070.0
2017-08-30 14:10:00,53.73,53.76,53.72,53.73,33653.0,40.8765,40.8993,40.8689,40.8765,33653.0
2017-08-30 14:20:00,53.73,53.77,53.72,53.73,46314.0,40.8765,40.9069,40.8689,40.8765,46314.0
2017-08-30 14:30:00,53.73,53.78,53.71,53.77,76070.0,40.8765,40.9145,40.8612,40.9069,76070.0
2017-08-30 14:40:00,53.77,53.97,53.68,53.97,432640.0,40.9069,41.059,40.8384,41.059,432640.0
2017-08-30 14:50:00,53.97,54.02,53.86,53.94,242764.0,41.059,41.0971,40.9754,41.0362,242764.0
2017-08-30 15:00:00,53.93,53.95,53.83,53.84,86277.0,41.0286,41.0438,40.9525,40.9601,86277.0
2017-08-30 15:10:00,53.85,53.89,53.84,53.86,42370.0,40.9678,40.9982,40.9601,40.9754,42370.0
2017-08-30 15:20:00,53.87,53.89,53.78,53.85,104362.0,40.983,40.9982,40.9145,40.9678,104362.0
2017-08-30 15:30:00,53.85,53.91,53.83,53.85,98443.0,40.9678,41.0134,40.9525,40.9678,98443.0
2017-08-30 15:40:00,53.86,53.86,53.71,53.8,186327.0,40.9754,40.9754,40.8612,40.9297,186327.0
2017-08-30 15:50:00,53.81,53.81,53.72,53.75,345623.0,40.9373,40.9373,40.8689,40.8917,345623.0
2017-08-31 09:30:00,53.4,53.49,53.02,53.09,367455.0,40.6254,40.6939,40.3363,40.3896,367455.0
2017-08-31 09:40:00,53.1,53.14,52.76,52.9,351965.0,40.3972,40.4276,40.1385,40.245,351965.0
2017-08-31 09:50:00,52.9,53.14,52.89,53.1,221940.0,40.245,40.4276,40.2374,40.3972,221940.0
2017-08-31 10:00:00,53.1,53.34,53.1,53.33,177397.0,40.3972,40.5798,40.3972,40.5722,177397.0
2017-08-31 10:10:00,53.33,53.5,53.31,53.39,118978.0,40.5722,40.7015,40.5569,40.6178,118978.0
2017-08-31 10:20:00,53.4,53.54,53.38,53.51,207414.0,40.6254,40.7319,40.6102,40.7091,207414.0
2017-08-31 10:30:00,53.52,53.55,53.42,53.49,117483.0,40.7167,40.7395,40.6406,40.6939,117483.0
2017-08-31 10:40:00,53.48,53.51,53.38,53.48,75527.0,40.6863,40.7091,40.6102,40.6863,75527.0
2017-08-31 10:50:00,53.48,53.49,53.4,53.45,93609.0,40.6863,40.6939,40.6254,40.6634,93609.0
2017-08-31 11:00:00,53.45,53.65,53.44,53.65,113090.0,40.6634,40.8156,40.6558,40.8156,113090.0
2017-08-31 11:10:00,53.66,53.8,53.64,53.8,196928.0,40.8232,40.9297,40.808,40.9297,196928.0
2017-08-31 11:20:00,53.8,53.8,53.64,53.65,78965.0,40.9297,40.9297,40.808,40.8156,78965.0
2017-08-31 11:30:00,53.65,53.66,53.58,53.61,88572.0,40.8156,40.8232,40.7623,40.7852,88572.0
2017-08-31 11:40:00,53.61,53.62,53.52,53.58,187899.0,40.7852,40.7928,40.7167,40.7623,187899.0
2017-08-31 11:50:00,53.58,53.61,53.49,53.54,192866.0,40.7623,40.7852,40.6939,40.7319,192866.0
2017-08-31 12:00:00,53.54,53.54,53.46,53.51,64395.0,40.7319,40.7319,40.6711,40.7091,64395.0
2017-08-31 12:10:00,53.5,53.58,53.5,53.54,53815.0,40.7015,40.7623,40.7015,40.7319,53815.0
2017-08-31 12:20:00,53.53,53.56,53.4,53.43,93884.0,40.7243,40.7471,40.6254,40.6482,93884.0
2017-08-31 12:30:00,53.43,53.47,53.37,53.41,144804.0,40.6482,40.6787,40.6026,40.633,144804.0
2017-08-31 12:40:00,53.41,53.41,53.31,53.36,95517.0,40.633,40.633,40.5569,40.595,95517.0
2017-08-31 12:50:00,53.36,53.41,53.34,53.41,72552.0,40.595,40.633,40.5798,40.633,72552.0
2017-08-31 13:00:00,53.41,53.46,53.39,53.43,51216.0,40.633,40.6711,40.6178,40.6482,51216.0
2017-08-31 13:10:00,53.43,53.43,53.25,53.39,217434.0,40.6482,40.6482,40.5113,40.6178,217434.0
2017-08-31 13:20:00,53.39,53.42,53.35,53.4,94390.0,40.6178,40.6406,40.5874,40.6254,94390.0
2017-08-31 13:30:00,53.41,53.44,53.39,53.41,65284.0,40.633,40.6558,40.6178,40.633,65284.0
2017-08-31 13:40:00,53.41,53.43,53.36,53.4,183769.0,40.633,40.6482,40.595,40.6254,183769.0
2017-08-31 13:50:00,53.4,53.42,53.38,53.41,59504.0,40.6254,40.6406,40.6102,40.633,59504.0
2017-08-31 14:00:00,53.41,53.47,53.39,53.45,149188.0,40.633,40.6787,40.6178,40.6634,149188.0
2017-08-31 14:10:00,53.46,53.47,53.39,53.4,111334.0,40.6711,40.6787,40.6178,40.6254,111334.0
2017-08-31 14:20:00,53.4,53.43,53.35,53.37,86645.0,40.6254,40.6482,40.5874,40.6026,86645.0
2017-08-31 14:30:00,53.36,53.36,53.32,53.33,85984.0,40.595,40.595,40.5645,40.5722,85984.0
2017-08-31 14:40:00,53.32,53.43,53.32,53.42,69340.0,40.5645,40.6482,40.5645,40.6406,69340.0
2017-08-31 14:50:00,53.41,53.42,53.32,53.34,76673.0,40.633,40.6406,40.5645,40.5798,76673.0
2017-08-31 15:00:00,53.34,53.36,53.26,53.27,66557.0,40.5798,40.595,40.5189,40.5265,66557.0
2017-08-31 15:10:00,53.26,53.27,53.18,53.24,77756.0,40.5189,40.5265,40.458,40.5037,77756.0
2017-08-31 15:20:00,53.24,53.28,53.22,53.26,75538.0,40.5037,40.5341,40.4885,40.5189,75538.0
2017-08-31 15:30:00,53.26,53.26,53.22,53.26,127267.0,40.5189,40.5189,40.4885,40.5189,127267.0
2017-08-31 15:40:00,53.25,53.33,53.25,53.32,316581.0,40.5113,40.5722,40.5113,40.5645,316581.0
2017-08-31 15:50:00,53.31,53.33,53.23,53.26,341736.0,40.5569,40.5722,40.4961,40.5189,341736.0
2017-09-01 09:30:00,53.26,53.64,53.26,53.41,150049.0,40.5189,40.808,40.5189,40.633,150049.0
2017-09-01 09:40:00,53.41,53.67,53.4,53.63,103436.0,40.633,40.8308,40.6254,40.8004,103436.0
2017-09-01 09:50:00,53.62,53.63,53.5,53.62,63149.0,40.7928,40.8004,40.7015,40.7928,63149.0
2017-09-01 10:00:00,53.62,53.68,53.57,53.62,42219.0,40.7928,40.8384,40.7547,40.7928,42219.0
2017-09-01 10:10:00,53.61,53.61,53.35,53.35,74919.0,40.7852,40.7852,40.5874,40.5874,74919.0
2017-09-01 10:20:00,53.35,53.53,53.29,53.52,92169.0,40.5874,40.7243,40.5417,40.7167,92169.0
2017-09-01 10:30:00,53.52,53.62,53.48,53.59,123128.0,40.7167,40.7928,40.6863,40.77,123128.0
2017-09-01 10:40:00,53.6,53.73,53.6,53.73,72576.0,40.7776,40.8765,40.7776,40.8765,72576.0
2017-09-01 10:50:00,53.72,53.73,53.66,53.66,69175.0,40.8689,40.8765,40.8232,40.8232,69175.0
2017-09-01 11:00:00,53.66,53.69,53.63,53.69,47741.0,40.8232,40.846,40.8004,40.846,47741.0
2017-09-01 11:10:00,53.69,53.72,53.59,53.61,44637.0,40.846,40.8689,40.77,40.7852,44637.0
2017-09-01 11:20:00,53.6,53.63,53.57,53.6,39400.0,40.7776,40.8004,40.7547,40.7776,39400.0
2017-09-01 11:30:00,53.6,53.6,53.5,53.51,31799.0,40.7776,40.7776,40.7015,40.7091,31799.0
2017-09-01 11:40:00,53.5,53.5,53.45,53.48,47675.0,40.7015,40.7015,40.6634,40.6863,47675.0
2017-09-01 11:50:00,53.49,53.55,53.47,53.54,44388.0,40.6939,40.7395,40.6787,40.7319,44388.0
2017-09-01 12:00:00,53.54,53.54,53.51,53.52,30340.0,40.7319,40.7319,40.7091,40.7167,30340.0
2017-09-01 12:10:00,53.52,53.54,53.51,53.52,41710.0,40.7167,40.7319,40.7091,40.7167,41710.0
2017-09-01 12:20:00,53.51,53.56,53.51,53.56,21571.0,40.7091,40.7471,40.7091,40.7471,21571.0
2017-09-01 12:30:00,53.55,53.57,53.52,53.57,25101.0,40.7395,40.7547,40.7167,40.7547,25101.0
2017-09-01 12:40:00,53.56,53.6,53.56,53.6,30043.0,40.7471,40.7776,40.7471,40.7776,30043.0
2017-09-01 12:50:00,53.6,53.69,53.6,53.69,28824.0,40.7776,40.846,40.7776,40.846,28824.0
2017-09-01 13:00:00,53.69,53.71,53.65,53.65,26598.0,40.846,40.8612,40.8156,40.8156,26598.0
2017-09-01 13:10:00,53.65,53.73,53.65,53.73,39322.0,40.8156,40.8765,40.8156,40.8765,39322.0
2017-09-01 13:20:00,53.73,53.74,53.69,53.72,21558.0,40.8765,40.8841,40.846,40.8689,21558.0
2017-09-01 13:30:00,53.72,53.73,53.6,53.6,24765.0,40.8689,40.8765,40.7776,40.7776,24765.0
2017-09-01 13:40:00,53.6,53.64,53.58,53.63,29176.0,40.7776,40.808,40.7623,40.8004,29176.0
2017-09-01 13:50:00,53.63,53.65,53.59,53.59,27773.0,40.8004,40.8156,40.77,40.77,27773.0
2017-09-01 14:00:00,53.59,53.65,53.59,53.63,30289.0,40.77,40.8156,40.77,40.8004,30289.0
2017-09-01 14:10:00,53.63,54.12,53.62,53.87,518743.0,40.8004,41.1732,40.7928,40.983,518743.0
2017-09-01 14:20:00,53.87,53.87,53.69,53.72,113913.0,40.983,40.983,40.846,40.8689,113913.0
2017-09-01 14:30:00,53.73,53.96,53.72,53.88,153307.0,40.8765,41.0514,40.8689,40.9906,153307.0
2017-09-01 14:40:00,53.89,53.9,53.77,53.78,62829.0,40.9982,41.0058,40.9069,40.9145,62829.0
2017-09-01 14:50:00,53.78,53.8,53.72,53.72,59795.0,40.9145,40.9297,40.8689,40.8689,59795.0
2017-09-01 15:00:00,53.73,53.74,53.68,53.72,97810.0,40.8765,40.8841,40.8384,40.8689,97810.0
2017-09-01 15:10:00,53.72,53.72,53.58,53.58,56737.0,40.8689,40.8689,40.7623,40.7623,56737.0
2017-09-01 15:20:00,53.59,53.64,53.56,53.62,79427.0,40.77,40.808,40.7471,40.7928,79427.0
2017-09-01 15:30:00,53.63,53.68,53.56,53.68,88789.0,40.8004,40.8384,40.7471,40.8384,88789.0
2017-09-01 15:40:00,53.67,53.7,53.63,53.7,136819.0,40.8308,40.8536,40.8004,40.8536,136819.0
2017-09-01 15:50:00,53.7,53.73,53.67,53.69,337227.0,40.8536,40.8765,40.8308,40.846,337227.0
2017-09-05 09:30:00,53.76,53.89,53.58,53.81,134178.0,40.8993,40.9982,40.7623,40.9373,134178.0
2017-09-05 09:40:00,53.8,53.97,53.68,53.93,96660.0,40.9297,41.059,40.8384,41.0286,96660.0
2017-09-05 09:50:00,53.91,53.99,53.85,53.86,69805.0,41.0134,41.0743,40.9678,40.9754,69805.0
2017-09-05 10:00:00,53.89,54.06,53.87,53.98,74243.0,40.9982,41.1275,40.983,41.0667,74243.0
2017-09-05 10:10:00,53.97,54.05,53.91,53.93,50862.0,41.059,41.1199,41.0134,41.0286,50862.0
2017-09-05 10:20:00,53.94,53.96,53.81,53.82,35258.0,41.0362,41.0514,40.9373,40.9449,35258.0
2017-09-05 10:30:00,53.81,53.89,53.81,53.88,60645.0,40.9373,40.9982,40.9373,40.9906,60645.0
2017-09-05 10:40:00,53.87,53.9,53.81,53.87,60248.0,40.983,41.0058,40.9373,40.983,60248.0
2017-09-05 10:50:00,53.87,53.91,53.84,53.84,114407.0,40.983,41.0134,40.9601,40.9601,114407.0
2017-09-05 11:00:00,53.84,53.87,53.77,53.8,91176.0,40.9601,40.983,40.9069,40.9297,91176.0
2017-09-05 11:10:00,53.8,53.8,53.69,53.7,57151.0,40.9297,40.9297,40.846,40.8536,57151.0
2017-09-05 11:20:00,53.71,53.72,53.64,53.65,59821.0,40.8612,40.8689,40.808,40.8156,59821.0
2017-09-05 11:30:00,53.64,53.67,53.44,53.67,409422.0,40.808,40.8308,40.6558,40.8308,409422.0
2017-09-05 11:40:00,53.67,53.69,53.51,53.55,71154.0,40.8308,40.846,40.7091,40.7395,71154.0
2017-09-05 11:50:00,53.55,53.64,53.55,53.56,60525.0,40.7395,40.808,40.7395,40.7471,60525.0
2017-09-05 12:00:00,53.57,53.63,53.51,53.58,93490.0,40.7547,40.8004,40.7091,40.7623,93490.0
2017-09-05 12:10:00,53.58,53.59,53.48,53.51,48481.0,40.7623,40.77,40.6863,40.7091,48481.0
2017-09-05 12:20:00,53.51,53.65,53.5,53.62,42086.0,40.7091,40.8156,40.7015,40.7928,42086.0
2017-09-05 12:30:00,53.62,53.63,53.52,53.54,63648.0,40.7928,40.8004,40.7167,40.7319,63648.0
2017-09-05 12:40:00,53.54,53.57,53.47,53.49,46767.0,40.7319,40.7547,40.6787,40.6939,46767.0
2017-09-05 12:50:00,53.5,53.57,53.49,53.57,59859.0,40.7015,40.7547,40.6939,40.7547,59859.0
2017-09-05 13:00:00,53.56,53.56,53.46,53.48,58056.0,40.7471,40.7471,40.6711,40.6863,58056.0
2017-09-05 13:10:00,53.48,53.55,53.47,53.55,51666.0,40.6863,40.7395,40.6787,40.7395,51666.0
2017-09-05 13:20:00,53.55,53.6,53.49,53.49,35125.0,40.7395,40.7776,40.6939,40.6939,35125.0
2017-09-05 13:30:00,53.5,53.51,53.44,53.51,42217.0,40.7015,40.7091,40.6558,40.7091,42217.0
2017-09-05 13:40:00,53.5,53.54,53.44,53.44,57205.0,40.7015,40.7319,40.6558,40.6558,57205.0
2017-09-05 13:50:00,53.44,53.47,53.38,53.43,57962.0,40.6558,40.6787,40.6102,40.6482,57962.0
2017-09-05 14:00:00,53.44,53.53,53.44,53.48,57388.0,40.6558,40.7243,40.6558,40.6863,57388.0
2017-09-05 14:10:00,53.47,53.5,53.41,53.48,137222.0,40.6787,40.7015,40.633,40.6863,137222.0
2017-09-05 14:20:00,53.49,53.58,53.45,53.57,61412.0,40.6939,40.7623,40.6634,40.7547,61412.0
2017-09-05 14:30:00,53.56,53.57,53.49,53.54,107864.0,40.7471,40.7547,40.6939,40.7319,107864.0
2017-09-05 14:40:00,53.55,53.62,53.51,53.59,96109.0,40.7395,40.7928,40.7091,40.77,96109.0
2017-09-05 14:50:00,53.59,53.6,53.56,53.59,115653.0,40.77,40.7776,40.7471,40.77,115653.0
2017-09-05 15:00:00,53.6,53.63,53.59,53.62,65895.0,40.7776,40.8004,40.77,40.7928,65895.0
2017-09-05 15:10:00,53.62,53.69,53.6,53.69,76002.0,40.7928,40.846,40.7776,40.846,76002.0
2017-09-05 15:20:00,53.68,53.71,53.64,53.69,114484.0,40.8384,40.8612,40.808,40.846,114484.0
2017-09-05 15:30:00,53.7,53.73,53.6,53.62,108105.0,40.8536,40.8765,40.7776,40.7928,108105.0
2017-09-05 15:40:00,53.62,53.64,53.58,53.64,136714.0,40.7928,40.808,40.7623,40.808,136714.0
2017-09-05 15:50:00,53.64,53.72,53.62,53.71,270373.0,40.808,40.8689,40.7928,40.8612,270373.0
2017-09-06 09:30:00,53.88,53.99,53.6,53.91,141221.0,40.9906,41.0743,40.7776,41.0134,141221.0
2017-09-06 09:40:00,53.91,53.93,53.83,53.88,87216.0,41.0134,41.0286,40.9525,40.9906,87216.0
2017-09-06 09:50:00,53.87,53.93,53.61,53.68,157289.0,40.983,41.0286,40.7852,40.8384,157289.0
2017-09-06 10:00:00,53.67,53.85,53.67,53.79,57631.0,40.8308,40.9678,40.8308,40.9221,57631.0
2017-09-06 10:10:00,53.79,53.86,53.73,53.76,93318.0,40.9221,40.9754,40.8765,40.8993,93318.0
2017-09-06 10:20:00,53.76,53.85,53.74,53.77,153407.0,40.8993,40.9678,40.8841,40.9069,153407.0
2017-09-06 10:30:00,53.77,53.89,53.75,53.86,60542.0,40.9069,40.9982,40.8917,40.9754,60542.0
2017-09-06 10:40:00,53.87,53.97,53.85,53.97,53325.0,40.983,41.059,40.9678,41.059,53325.0
2017-09-06 10:50:00,53.97,54.06,53.93,54.06,70281.0,41.059,41.1275,41.0286,41.1275,70281.0
2017-09-06 11:00:00,54.07,54.15,53.99,54.02,98323.0,41.1351,41.196,41.0743,41.0971,98323.0
2017-09-06 11:10:00,54.02,54.02,53.91,53.92,60726.0,41.0971,41.0971,41.0134,41.021,60726.0
2017-09-06 11:20:00,53.92,54.05,53.89,54.05,47228.0,41.021,41.1199,40.9982,41.1199,47228.0
2017-09-06 11:30:00,54.05,54.06,53.95,53.96,69074.0,41.1199,41.1275,41.0438,41.0514,69074.0
2017-09-06 11:40:00,53.96,53.99,53.93,53.98,86514.0,41.0514,41.0743,41.0286,41.0667,86514.0
2017-09-06 11:50:00,53.98,54.08,53.95,54.07,82603.0,41.0667,41.1427,41.0438,41.1351,82603.0
2017-09-06 12:00:00,54.07,54.13,54.07,54.11,43699.0,41.1351,41.1808,41.1351,41.1656,43699.0
2017-09-06 12:10:00,54.11,54.19,54.1,54.16,40585.0,41.1656,41.2264,41.1579,41.2036,40585.0
2017-09-06 12:20:00,54.16,54.18,54.1,54.17,47929.0,41.2036,41.2188,41.1579,41.2112,47929.0
2017-09-06 12:30:00,54.16,54.3,54.16,54.29,115436.0,41.2036,41.3101,41.2036,41.3025,115436.0
2017-09-06 12:40:00,54.29,54.3,54.22,54.23,84249.0,41.3025,41.3101,41.2492,41.2568,84249.0
2017-09-06 12:50:00,54.23,54.26,54.18,54.21,27852.0,41.2568,41.2797,41.2188,41.2416,27852.0
2017-09-06 13:00:00,54.21,54.25,54.19,54.23,37571.0,41.2416,41.2721,41.2264,41.2568,37571.0
2017-09-06 13:10:00,54.24,54.44,54.23,54.38,86974.0,41.2645,41.4166,41.2568,41.371,86974.0
2017-09-06 13:20:00,54.38,54.39,54.34,54.35,52333.0,41.371,41.3786,41.3405,41.3481,52333.0
2017-09-06 13:30:00,54.35,54.36,54.29,54.32,41743.0,41.3481,41.3557,41.3025,41.3253,41743.0
2017-09-06 13:40:00,54.32,54.37,54.31,54.37,30886.0,41.3253,41.3634,41.3177,41.3634,30886.0
2017-09-06 13:50:00,54.37,54.38,54.35,54.38,35393.0,41.3634,41.371,41.3481,41.371,35393.0
2017-09-06 14:00:00,54.37,54.42,54.37,54.41,40093.0,41.3634,41.4014,41.3634,41.3938,40093.0
2017-09-06 14:10:00,54.41,54.48,54.4,54.48,82185.0,41.3938,41.447,41.3862,41.447,82185.0
2017-09-06 14:20:00,54.48,54.55,54.46,54.55,160029.0,41.447,41.5003,41.4318,41.5003,160029.0
2017-09-06 14:30:00,54.55,54.55,54.38,54.43,67556.0,41.5003,41.5003,41.371,41.409,67556.0
2017-09-06 14:40:00,54.43,54.45,54.41,54.42,35782.0,41.409,41.4242,41.3938,41.4014,35782.0
2017-09-06 14:50:00,54.42,54.44,54.37,54.4,83732.0,41.4014,41.4166,41.3634,41.3862,83732.0
2017-09-06 15:00:00,54.4,54.46,54.39,54.41,66812.0,41.3862,41.4318,41.3786,41.3938,66812.0
2017-09-06 15:10:00,54.41,54.47,54.4,54.46,53814.0,41.3938,41.4394,41.3862,41.4318,53814.0
2017-09-06 15:20:00,54.46,54.5,54.45,54.47,68473.0,41.4318,41.4623,41.4242,41.4394,68473.0
2017-09-06 15:30:00,54.47,54.47,54.41,54.46,71904.0,41.4394,41.4394,41.3938,41.4318,71904.0
2017-09-06 15:40:00,54.46,54.54,54.45,54.5,150464.0,41.4318,41.4927,41.4242,41.4623,150464.0
2017-09-06 15:50:00,54.49,54.73,54.47,54.71,719651.0,41.4546,41.6372,41.4394,41.622,719651.0
2017-09-07 09:30:00,54.33,54.97,54.33,54.91,174835.0,41.3329,41.8198,41.3329,41.7742,174835.0
2017-09-07 09:40:00,54.91,54.98,54.68,54.68,82230.0,41.7742,41.8274,41.5992,41.5992,82230.0
2017-09-07 09:50:00,54.7,54.84,54.62,54.82,89181.0,41.6144,41.7209,41.5536,41.7057,89181.0
2017-09-07 10:00:00,54.82,54.82,54.49,54.51,89932.0,41.7057,41.7057,41.4546,41.4699,89932.0
2017-09-07 10:10:00,54.51,54.55,54.47,54.55,35249.0,41.4699,41.5003,41.4394,41.5003,35249.0
2017-09-07 10:20:00,54.54,54.58,54.5,54.51,37308.0,41.4927,41.5231,41.4623,41.4699,37308.0
2017-09-07 10:30:00,54.5,54.52,54.45,54.49,31211.0,41.4623,41.4775,41.4242,41.4546,31211.0
2017-09-07 10:40:00,54.49,54.5,54.38,54.49,40434.0,41.4546,41.4623,41.371,41.4546,40434.0
2017-09-07 10:50:00,54.49,54.55,54.38,54.38,42541.0,41.4546,41.5003,41.371,41.371,42541.0
2017-09-07 11:00:00,54.39,54.46,54.37,54.45,32956.0,41.3786,41.4318,41.3634,41.4242,32956.0
2017-09-07 11:10:00,54.45,54.46,54.3,54.3,28268.0,41.4242,41.4318,41.3101,41.3101,28268.0
2017-09-07 11:20:00,54.3,54.3,54.26,54.29,47855.0,41.3101,41.3101,41.2797,41.3025,47855.0
2017-09-07 11:30:00,54.3,54.3,54.2,54.23,49224.0,41.3101,41.3101,41.234,41.2568,49224.0
2017-09-07 11:40:00,54.23,54.23,54.09,54.14,41348.0,41.2568,41.2568,41.1503,41.1884,41348.0
2017-09-07 11:50:00,54.14,54.22,54.13,54.19,59556.0,41.1884,41.2492,41.1808,41.2264,59556.0
2017-09-07 12:00:00,54.18,54.19,54.09,54.13,38415.0,41.2188,41.2264,41.1503,41.1808,38415.0
2017-09-07 12:10:00,54.13,54.14,54.09,54.12,31415.0,41.1808,41.1884,41.1503,41.1732,31415.0
2017-09-07 12:20:00,54.12,54.16,54.09,54.16,29616.0,41.1732,41.2036,41.1503,41.2036,29616.0
2017-09-07 12:30:00,54.15,54.26,54.15,54.17,42788.0,41.196,41.2797,41.196,41.2112,42788.0
2017-09-07 12:40:00,54.16,54.32,54.16,54.32,38012.0,41.2036,41.3253,41.2036,41.3253,38012.0
2017-09-07 12:50:00,54.32,54.4,54.3,54.35,37969.0,41.3253,41.3862,41.3101,41.3481,37969.0
2017-09-07 13:00:00,54.35,54.45,54.35,54.41,40611.0,41.3481,41.4242,41.3481,41.3938,40611.0
2017-09-07 13:10:00,54.4,54.47,54.38,54.46,30505.0,41.3862,41.4394,41.371,41.4318,30505.0
2017-09-07 13:20:00,54.45,54.51,54.41,54.51,46002.0,41.4242,41.4699,41.3938,41.4699,46002.0
2017-09-07 13:30:00,54.5,54.53,54.47,54.53,20985.0,41.4623,41.4851,41.4394,41.4851,20985.0
2017-09-07 13:40:00,54.53,54.61,54.47,54.5,47585.0,41.4851,41.5459,41.4394,41.4623,47585.0
2017-09-07 13:50:00,54.5,54.51,54.43,54.44,58108.0,41.4623,41.4699,41.409,41.4166,58108.0
2017-09-07 14:00:00,54.44,54.63,54.43,54.62,53374.0,41.4166,41.5612,41.409,41.5536,53374.0
2017-09-07 14:10:00,54.63,54.69,54.61,54.68,55623.0,41.5612,41.6068,41.5459,41.5992,55623.0
2017-09-07 14:20:00,54.67,54.72,54.62,54.71,53881.0,41.5916,41.6296,41.5536,41.622,53881.0
2017-09-07 14:30:00,54.72,54.73,54.66,54.69,124211.0,41.6296,41.6372,41.584,41.6068,124211.0
2017-09-07 14:40:00,54.68,54.7,54.65,54.7,43542.0,41.5992,41.6144,41.5764,41.6144,43542.0
2017-09-07 14:50:00,54.7,54.77,54.67,54.77,50866.0,41.6144,41.6677,41.5916,41.6677,50866.0
2017-09-07 15:00:00,54.77,54.78,54.66,54.68,59472.0,41.6677,41.6753,41.584,41.5992,59472.0
2017-09-07 15:10:00,54.68,54.7,54.62,54.68,56024.0,41.5992,41.6144,41.5536,41.5992,56024.0
2017-09-07 15:20:00,54.69,54.7,54.62,54.68,76906.0,41.6068,41.6144,41.5536,41.5992,76906.0
2017-09-07 15:30:00,54.68,54.69,54.61,54.64,87684.0,41.5992,41.6068,41.5459,41.5688,87684.0
2017-09-07 15:40:00,54.64,54.68,54.6,54.63,190638.0,41.5688,41.5992,41.5383,41.5612,190638.0
2017-09-07 15:50:00,54.63,54.67,54.6,54.64,381861.0,41.5612,41.5916,41.5383,41.5688,381861.0
2017-09-08 09:30:00,54.66,54.93,54.57,54.85,92201.0,41.584,41.7894,41.5155,41.7285,92201.0
2017-09-08 09:40:00,54.88,54.95,54.73,54.91,117570.0,41.7514,41.8046,41.6372,41.7742,117570.0
2017-09-08 09:50:00,54.91,55.24,54.89,55.24,114965.0,41.7742,42.0252,41.759,42.0252,114965.0
2017-09-08 10:00:00,55.22,55.24,55.13,55.21,76422.0,42.01,42.0252,41.9415,42.0024,76422.0
2017-09-08 10:10:00,55.21,55.26,55.13,55.21,61113.0,42.0024,42.0404,41.9415,42.0024,61113.0
2017-09-08 10:20:00,55.21,55.32,55.13,55.23,73883.0,42.0024,42.0861,41.9415,42.0176,73883.0
2017-09-08 10:30:00,55.22,55.33,55.22,55.3,49961.0,42.01,42.0937,42.01,42.0709,49961.0
2017-09-08 10:40:00,55.3,55.47,55.28,55.44,64731.0,42.0709,42.2002,42.0557,42.1774,64731.0
2017-09-08 10:50:00,55.44,55.6,55.43,55.57,133516.0,42.1774,42.2991,42.1698,42.2763,133516.0
2017-09-08 11:00:00,55.57,55.58,55.49,55.54,89262.0,42.2763,42.2839,42.2154,42.2535,89262.0
2017-09-08 11:10:00,55.54,55.61,55.47,55.54,103842.0,42.2535,42.3067,42.2002,42.2535,103842.0
2017-09-08 11:20:00,55.54,55.7,55.53,55.64,136758.0,42.2535,42.3752,42.2459,42.3295,136758.0
2017-09-08 11:30:00,55.65,55.67,55.61,55.66,78365.0,42.3371,42.3524,42.3067,42.3448,78365.0
2017-09-08 11:40:00,55.66,55.72,55.64,55.71,65440.0,42.3448,42.3904,42.3295,42.3828,65440.0
2017-09-08 11:50:00,55.71,55.74,55.68,55.69,66288.0,42.3828,42.4056,42.36,42.3676,66288.0
2017-09-08 12:00:00,55.69,55.69,55.07,55.08,204798.0,42.3676,42.3676,41.8959,41.9035,204798.0
2017-09-08 12:10:00,55.07,55.23,54.89,55.22,136276.0,41.8959,42.0176,41.759,42.01,136276.0
2017-09-08 12:20:00,55.2,55.24,55.09,55.14,52508.0,41.9948,42.0252,41.9111,41.9492,52508.0
2017-09-08 12:30:00,55.15,55.19,55.09,55.16,33414.0,41.9568,41.9872,41.9111,41.9644,33414.0
2017-09-08 12:40:00,55.16,55.17,55.08,55.12,44196.0,41.9644,41.972,41.9035,41.9339,44196.0
2017-09-08 12:50:00,55.13,55.25,55.08,55.25,59319.0,41.9415,42.0328,41.9035,42.0328,59319.0
2017-09-08 13:00:00,55.25,55.25,55.21,55.24,24087.0,42.0328,42.0328,42.0024,42.0252,24087.0
2017-09-08 13:10:00,55.25,55.28,55.23,55.24,32574.0,42.0328,42.0557,42.0176,42.0252,32574.0
2017-09-08 13:20:00,55.23,55.25,55.16,55.2,28420.0,42.0176,42.0328,41.9644,41.9948,28420.0
2017-09-08 13:30:00,55.2,55.26,55.16,55.26,21107.0,41.9948,42.0404,41.9644,42.0404,21107.0
2017-09-08 13:40:00,55.25,55.27,55.23,55.23,20360.0,42.0328,42.0481,42.0176,42.0176,20360.0
2017-09-08 13:50:00,55.23,55.31,55.22,55.31,20124.0,42.0176,42.0785,42.01,42.0785,20124.0
2017-09-08 14:00:00,55.3,55.32,55.26,55.28,31207.0,42.0709,42.0861,42.0404,42.0557,31207.0
2017-09-08 14:10:00,55.28,55.31,55.27,55.3,30361.0,42.0557,42.0785,42.0481,42.0709,30361.0
2017-09-08 14:20:00,55.3,55.34,55.27,55.32,33942.0,42.0709,42.1013,42.0481,42.0861,33942.0
2017-09-08 14:30:00,55.32,55.42,55.31,55.41,33111.0,42.0861,42.1622,42.0785,42.1546,33111.0
2017-09-08 14:40:00,55.41,55.41,55.33,55.33,26960.0,42.1546,42.1546,42.0937,42.0937,26960.0
2017-09-08 14:50:00,55.34,55.39,55.3,55.37,52767.0,42.1013,42.1393,42.0709,42.1241,52767.0
2017-09-08 15:00:00,55.37,55.39,55.31,55.36,33213.0,42.1241,42.1393,42.0785,42.1165,33213.0
2017-09-08 15:10:00,55.37,55.38,55.33,55.35,34671.0,42.1241,42.1317,42.0937,42.1089,34671.0
2017-09-08 15:20:00,55.36,55.43,55.35,55.43,28855.0,42.1165,42.1698,42.1089,42.1698,28855.0
2017-09-08 15:30:00,55.43,55.45,55.38,55.42,98500.0,42.1698,42.185,42.1317,42.1622,98500.0
2017-09-08 15:40:00,55.43,55.43,55.32,55.35,104912.0,42.1698,42.1698,42.0861,42.1089,104912.0
2017-09-08 15:50:00,55.35,55.38,55.31,55.37,282461.0,42.1089,42.1317,42.0785,42.1241,282461.0
2017-09-11 09:30:00,55.58,55.85,55.47,55.85,94343.0,42.2839,42.4893,42.2002,42.4893,94343.0
2017-09-11 09:40:00,55.85,56.07,55.78,55.8,104471.0,42.4893,42.6567,42.4361,42.4513,104471.0
2017-09-11 09:50:00,55.77,55.86,55.7,55.72,61023.0,42.4284,42.4969,42.3752,42.3904,61023.0
2017-09-11 10:00:00,55.74,55.85,55.71,55.85,55340.0,42.4056,42.4893,42.3828,42.4893,55340.0
2017-09-11 10:10:00,55.84,55.97,55.82,55.89,102214.0,42.4817,42.5806,42.4665,42.5197,102214.0
2017-09-11 10:20:00,55.89,55.91,55.78,55.89,77473.0,42.5197,42.535,42.4361,42.5197,77473.0
2017-09-11 10:30:00,55.89,55.91,55.75,55.77,76032.0,42.5197,42.535,42.4132,42.4284,76032.0
2017-09-11 10:40:00,55.77,55.77,55.65,55.71,49330.0,42.4284,42.4284,42.3371,42.3828,49330.0
2017-09-11 10:50:00,55.71,55.78,55.68,55.78,39893.0,42.3828,42.4361,42.36,42.4361,39893.0
2017-09-11 11:00:00,55.79,55.79,55.7,55.7,29927.0,42.4437,42.4437,42.3752,42.3752,29927.0
2017-09-11 11:10:00,55.7,55.78,55.67,55.75,27548.0,42.3752,42.4361,42.3524,42.4132,27548.0
2017-09-11 11:20:00,55.75,55.8,55.74,55.79,32241.0,42.4132,42.4513,42.4056,42.4437,32241.0
2017-09-11 11:30:00,55.79,55.81,55.73,55.73,65351.0,42.4437,42.4589,42.398,42.398,65351.0
2017-09-11 11:40:00,55.73,55.84,55.71,55.81,44602.0,42.398,42.4817,42.3828,42.4589,44602.0
2017-09-11 11:50:00,55.81,55.84,55.72,55.75,27078.0,42.4589,42.4817,42.3904,42.4132,27078.0
2017-09-11 12:00:00,55.74,55.81,55.73,55.77,34827.0,42.4056,42.4589,42.398,42.4284,34827.0
2017-09-11 12:10:00,55.77,55.78,55.72,55.77,30601.0,42.4284,42.4361,42.3904,42.4284,30601.0
2017-09-11 12:20:00,55.77,55.78,55.72,55.73,20390.0,42.4284,42.4361,42.3904,42.398,20390.0
2017-09-11 12:30:00,55.73,55.79,55.72,55.79,22697.0,42.398,42.4437,42.3904,42.4437,22697.0
2017-09-11 12:40:00,55.79,55.82,55.76,55.78,34994.0,42.4437,42.4665,42.4208,42.4361,34994.0
2017-09-11 12:50:00,55.77,55.82,55.75,55.77,24025.0,42.4284,42.4665,42.4132,42.4284,24025.0
2017-09-11 13:00:00,55.77,55.8,55.72,55.73,20673.0,42.4284,42.4513,42.3904,42.398,20673.0
2017-09-11 13:10:00,55.73,55.76,55.71,55.74,29873.0,42.398,42.4208,42.3828,42.4056,29873.0
2017-09-11 13:20:00,55.73,55.74,55.69,55.72,29972.0,42.398,42.4056,42.3676,42.3904,29972.0
2017-09-11 13:30:00,55.73,55.73,55.66,55.68,36314.0,42.398,42.398,42.3448,42.36,36314.0
2017-09-11 13:40:00,55.67,55.71,55.64,55.7,75251.0,42.3524,42.3828,42.3295,42.3752,75251.0
2017-09-11 13:50:00,55.7,55.74,55.66,55.73,227946.0,42.3752,42.4056,42.3448,42.398,227946.0
2017-09-11 14:00:00,55.73,55.75,55.7,55.75,47538.0,42.398,42.4132,42.3752,42.4132,47538.0
2017-09-11 14:10:00,55.74,55.79,55.71,55.78,76007.0,42.4056,42.4437,42.3828,42.4361,76007.0
2017-09-11 14:20:00,55.78,55.81,55.74,55.81,74481.0,42.4361,42.4589,42.4056,42.4589,74481.0
2017-09-11 14:30:00,55.81,55.84,55.77,55.78,30181.0,42.4589,42.4817,42.4284,42.4361,30181.0
2017-09-11 14:40:00,55.79,55.84,55.76,55.84,46554.0,42.4437,42.4817,42.4208,42.4817,46554.0
2017-09-11 14:50:00,55.84,55.84,55.81,55.82,37377.0,42.4817,42.4817,42.4589,42.4665,37377.0
2017-09-11 15:00:00,55.82,55.88,55.79,55.84,71712.0,42.4665,42.5121,42.4437,42.4817,71712.0
2017-09-11 15:10:00,55.83,55.86,55.79,55.8,61182.0,42.4741,42.4969,42.4437,42.4513,61182.0
2017-09-11 15:20:00,55.8,55.8,55.75,55.79,59694.0,42.4513,42.4513,42.4132,42.4437,59694.0
2017-09-11 15:30:00,55.78,55.78,55.71,55.78,73148.0,42.4361,42.4361,42.3828,42.4361,73148.0
2017-09-11 15:40:00,55.78,55.78,55.71,55.75,100802.0,42.4361,42.4361,42.3828,42.4132,100802.0
2017-09-11 15:50:00,55.75,55.79,55.72,55.78,206659.0,42.4132,42.4437,42.3904,42.4361,206659.0
2017-09-12 09:30:00,55.84,56.08,55.8,56.03,111634.0,42.4817,42.6643,42.4513,42.6262,111634.0
2017-09-12 09:40:00,56.03,56.17,56.02,56.06,123348.0,42.6262,42.7328,42.6186,42.6491,123348.0
2017-09-12 09:50:00,56.06,56.08,55.98,56.05,81899.0,42.6491,42.6643,42.5882,42.6415,81899.0
2017-09-12 10:00:00,56.06,56.21,56.02,56.19,59480.0,42.6491,42.7632,42.6186,42.748,59480.0
2017-09-12 10:10:00,56.19,56.19,56.03,56.05,66810.0,42.748,42.748,42.6262,42.6415,66810.0
2017-09-12 10:20:00,56.06,56.08,55.95,55.99,80057.0,42.6491,42.6643,42.5654,42.5958,80057.0
2017-09-12 10:30:00,55.98,56.03,55.95,55.98,75359.0,42.5882,42.6262,42.5654,42.5882,75359.0
2017-09-12 10:40:00,55.99,56.0,55.86,55.88,54999.0,42.5958,42.6034,42.4969,42.5121,54999.0
2017-09-12 10:50:00,55.88,55.91,55.85,55.89,58631.0,42.5121,42.535,42.4893,42.5197,58631.0
2017-09-12 11:00:00,55.9,55.9,55.73,55.77,56110.0,42.5273,42.5273,42.398,42.4284,56110.0
2017-09-12 11:10:00,55.78,55.8,55.69,55.69,54763.0,42.4361,42.4513,42.3676,42.3676,54763.0
2017-09-12 11:20:00,55.69,55.7,55.61,55.64,60240.0,42.3676,42.3752,42.3067,42.3295,60240.0
2017-09-12 11:30:00,55.64,55.71,55.62,55.64,92885.0,42.3295,42.3828,42.3143,42.3295,92885.0
2017-09-12 11:40:00,55.63,55.65,55.56,55.57,39659.0,42.3219,42.3371,42.2687,42.2763,39659.0
2017-09-12 11:50:00,55.58,55.61,55.41,55.41,100191.0,42.2839,42.3067,42.1546,42.1546,100191.0
2017-09-12 12:00:00,55.41,55.54,55.38,55.52,94551.0,42.1546,42.2535,42.1317,42.2382,94551.0
2017-09-12 12:10:00,55.51,55.63,55.5,55.62,43724.0,42.2306,42.3219,42.223,42.3143,43724.0
2017-09-12 12:20:00,55.62,55.64,55.54,55.55,31237.0,42.3143,42.3295,42.2535,42.2611,31237.0
2017-09-12 12:30:00,55.55,55.67,55.55,55.67,37048.0,42.2611,42.3524,42.2611,42.3524,37048.0
2017-09-12 12:40:00,55.69,55.73,55.68,55.69,30811.0,42.3676,42.398,42.36,42.3676,30811.0
2017-09-12 12:50:00,55.69,55.76,55.68,55.76,27142.0,42.3676,42.4208,42.36,42.4208,27142.0
2017-09-12 13:00:00,55.76,55.76,55.71,55.71,32649.0,42.4208,42.4208,42.3828,42.3828,32649.0
2017-09-12 13:10:00,55.7,55.75,55.7,55.75,17049.0,42.3752,42.4132,42.3752,42.4132,17049.0
2017-09-12 13:20:00,55.75,55.8,55.74,55.79,45309.0,42.4132,42.4513,42.4056,42.4437,45309.0
2017-09-12 13:30:00,55.79,55.82,55.75,55.78,42522.0,42.4437,42.4665,42.4132,42.4361,42522.0
2017-09-12 13:40:00,55.77,55.78,55.73,55.76,26919.0,42.4284,42.4361,42.398,42.4208,26919.0
2017-09-12 13:50:00,55.76,55.77,55.67,55.7,30645.0,42.4208,42.4284,42.3524,42.3752,30645.0
2017-09-12 14:00:00,55.71,55.71,55.57,55.58,91413.0,42.3828,42.3828,42.2763,42.2839,91413.0
2017-09-12 14:10:00,55.59,55.59,55.52,55.53,41666.0,42.2915,42.2915,42.2382,42.2459,41666.0
2017-09-12 14:20:00,55.53,55.54,55.46,55.47,136299.0,42.2459,42.2535,42.1926,42.2002,136299.0
2017-09-12 14:30:00,55.48,55.55,55.45,55.53,79333.0,42.2078,42.2611,42.185,42.2459,79333.0
2017-09-12 14:40:00,55.54,55.58,55.51,55.57,30436.0,42.2535,42.2839,42.2306,42.2763,30436.0
2017-09-12 14:50:00,55.57,55.63,55.56,55.62,42362.0,42.2763,42.3219,42.2687,42.3143,42362.0
2017-09-12 15:00:00,55.62,55.63,55.54,55.55,29208.0,42.3143,42.3219,42.2535,42.2611,29208.0
2017-09-12 15:10:00,55.56,55.59,55.53,55.58,31679.0,42.2687,42.2915,42.2459,42.2839,31679.0
2017-09-12 15:20:00,55.58,55.61,55.57,55.6,28024.0,42.2839,42.3067,42.2763,42.2991,28024.0
2017-09-12 15:30:00,55.6,55.6,55.43,55.45,132393.0,42.2991,42.2991,42.1698,42.185,132393.0
2017-09-12 15:40:00,55.45,55.53,55.44,55.53,70258.0,42.185,42.2459,42.1774,42.2459,70258.0
2017-09-12 15:50:00,55.53,55.58,55.49,55.57,172071.0,42.2459,42.2839,42.2154,42.2763,172071.0
2017-09-13 09:30:00,55.5,55.67,55.46,55.67,56100.0,42.223,42.3524,42.1926,42.3524,56100.0
2017-09-13 09:40:00,55.66,55.68,55.52,55.68,40857.0,42.3448,42.36,42.2382,42.36,40857.0
2017-09-13 09:50:00,55.67,55.75,55.64,55.73,43935.0,42.3524,42.4132,42.3295,42.398,43935.0
2017-09-13 10:00:00,55.72,55.83,55.71,55.75,46926.0,42.3904,42.4741,42.3828,42.4132,46926.0
2017-09-13 10:10:00,55.75,55.79,55.72,55.75,36960.0,42.4132,42.4437,42.3904,42.4132,36960.0
2017-09-13 10:20:00,55.75,55.83,55.74,55.82,52455.0,42.4132,42.4741,42.4056,42.4665,52455.0
2017-09-13 10:30:00,55.85,55.86,55.73,55.77,26992.0,42.4893,42.4969,42.398,42.4284,26992.0
2017-09-13 10:40:00,55.77,55.81,55.73,55.8,30162.0,42.4284,42.4589,42.398,42.4513,30162.0
2017-09-13 10:50:00,55.79,55.81,55.7,55.7,46152.0,42.4437,42.4589,42.3752,42.3752,46152.0
2017-09-13 11:00:00,55.7,55.79,55.69,55.75,97084.0,42.3752,42.4437,42.3676,42.4132,97084.0
2017-09-13 11:10:00,55.74,55.86,55.73,55.79,58095.0,42.4056,42.4969,42.398,42.4437,58095.0
2017-09-13 11:20:00,55.8,55.84,55.65,55.65,75770.0,42.4513,42.4817,42.3371,42.3371,75770.0
2017-09-13 11:30:00,55.65,55.65,55.55,55.62,59707.0,42.3371,42.3371,42.2611,42.3143,59707.0
2017-09-13 11:40:00,55.62,55.64,55.59,55.62,44554.0,42.3143,42.3295,42.2915,42.3143,44554.0
2017-09-13 11:50:00,55.62,55.72,55.62,55.72,52577.0,42.3143,42.3904,42.3143,42.3904,52577.0
2017-09-13 12:00:00,55.71,55.72,55.65,55.65,14615.0,42.3828,42.3904,42.3371,42.3371,14615.0
2017-09-13 12:10:00,55.66,55.7,55.63,55.7,21713.0,42.3448,42.3752,42.3219,42.3752,21713.0
2017-09-13 12:20:00,55.7,55.72,55.61,55.61,32183.0,42.3752,42.3904,42.3067,42.3067,32183.0
2017-09-13 12:30:00,55.61,55.64,55.57,55.59,25308.0,42.3067,42.3295,42.2763,42.2915,25308.0
2017-09-13 12:40:00,55.59,55.62,55.58,55.59,27173.0,42.2915,42.3143,42.2839,42.2915,27173.0
2017-09-13 12:50:00,55.6,55.61,55.59,55.6,14785.0,42.2991,42.3067,42.2915,42.2991,14785.0
2017-09-13 13:00:00,55.6,55.6,55.54,55.55,32539.0,42.2991,42.2991,42.2535,42.2611,32539.0
2017-09-13 13:10:00,55.55,55.57,55.49,55.53,39249.0,42.2611,42.2763,42.2154,42.2459,39249.0
2017-09-13 13:20:00,55.53,55.53,55.5,55.5,36385.0,42.2459,42.2459,42.223,42.223,36385.0
2017-09-13 13:30:00,55.5,55.56,55.49,55.51,52911.0,42.223,42.2687,42.2154,42.2306,52911.0
2017-09-13 13:40:00,55.5,55.51,55.48,55.49,19331.0,42.223,42.2306,42.2078,42.2154,19331.0
2017-09-13 13:50:00,55.5,55.5,55.47,55.48,20782.0,42.223,42.223,42.2002,42.2078,20782.0
2017-09-13 14:00:00,55.48,55.51,55.46,55.49,20334.0,42.2078,42.2306,42.1926,42.2154,20334.0
2017-09-13 14:10:00,55.49,55.51,55.47,55.5,22494.0,42.2154,42.2306,42.2002,42.223,22494.0
2017-09-13 14:20:00,55.5,55.5,55.46,55.46,24512.0,42.223,42.223,42.1926,42.1926,24512.0
2017-09-13 14:30:00,55.46,55.46,55.43,55.43,20254.0,42.1926,42.1926,42.1698,42.1698,20254.0
2017-09-13 14:40:00,55.43,55.46,55.42,55.45,27083.0,42.1698,42.1926,42.1622,42.185,27083.0
2017-09-13 14:50:00,55.45,55.47,55.43,55.44,30155.0,42.185,42.2002,42.1698,42.1774,30155.0
2017-09-13 15:00:00,55.44,55.44,55.37,55.39,45343.0,42.1774,42.1774,42.1241,42.1393,45343.0
2017-09-13 15:10:00,55.39,55.43,55.38,55.41,33136.0,42.1393,42.1698,42.1317,42.1546,33136.0
2017-09-13 15:20:00,55.41,55.42,55.38,55.39,33436.0,42.1546,42.1622,42.1317,42.1393,33436.0
2017-09-13 15:30:00,55.39,55.39,55.29,55.32,86002.0,42.1393,42.1393,42.0633,42.0861,86002.0
2017-09-13 15:40:00,55.32,55.32,55.23,55.24,116371.0,42.0861,42.0861,42.0176,42.0252,116371.0
2017-09-13 15:50:00,55.24,55.28,55.23,55.28,274883.0,42.0252,42.0557,42.0176,42.0557,274883.0
2017-09-14 09:30:00,55.15,55.26,54.92,54.95,70637.0,41.9568,42.0404,41.7818,41.8046,70637.0
2017-09-14 09:40:00,54.94,54.96,54.76,54.8,75857.0,41.797,41.8122,41.6601,41.6905,75857.0
2017-09-14 09:50:00,54.8,54.92,54.76,54.87,55145.0,41.6905,41.7818,41.6601,41.7437,55145.0
2017-09-14 10:00:00,54.87,54.89,54.78,54.83,58961.0,41.7437,41.759,41.6753,41.7133,58961.0
2017-09-14 10:10:00,54.82,54.89,54.78,54.85,48033.0,41.7057,41.759,41.6753,41.7285,48033.0
2017-09-14 10:20:00,54.85,54.87,54.78,54.79,36168.0,41.7285,41.7437,41.6753,41.6829,36168.0
2017-09-14 10:30:00,54.79,54.83,54.72,54.72,52325.0,41.6829,41.7133,41.6296,41.6296,52325.0
2017-09-14 10:40:00,54.72,54.77,54.67,54.75,46158.0,41.6296,41.6677,41.5916,41.6525,46158.0
2017-09-14 10:50:00,54.75,54.83,54.7,54.81,97523.0,41.6525,41.7133,41.6144,41.6981,97523.0
2017-09-14 11:00:00,54.8,54.82,54.71,54.8,85051.0,41.6905,41.7057,41.622,41.6905,85051.0
2017-09-14 11:10:00,54.8,54.83,54.73,54.75,279987.0,41.6905,41.7133,41.6372,41.6525,279987.0
2017-09-14 11:20:00,54.75,54.85,54.74,54.79,102439.0,41.6525,41.7285,41.6448,41.6829,102439.0
2017-09-14 11:30:00,54.8,54.85,54.78,54.81,70981.0,41.6905,41.7285,41.6753,41.6981,70981.0
2017-09-14 11:40:00,54.81,54.86,54.77,54.82,37214.0,41.6981,41.7361,41.6677,41.7057,37214.0
2017-09-14 11:50:00,54.82,54.84,54.8,54.83,31650.0,41.7057,41.7209,41.6905,41.7133,31650.0
2017-09-14 12:00:00,54.83,54.93,54.83,54.92,33992.0,41.7133,41.7894,41.7133,41.7818,33992.0
2017-09-14 12:10:00,54.93,54.96,54.9,54.96,34853.0,41.7894,41.8122,41.7666,41.8122,34853.0
2017-09-14 12:20:00,54.96,55.04,54.95,55.04,23875.0,41.8122,41.8731,41.8046,41.8731,23875.0
2017-09-14 12:30:00,55.04,55.09,55.02,55.09,17539.0,41.8731,41.9111,41.8579,41.9111,17539.0
2017-09-14 12:40:00,55.08,55.12,55.07,55.08,24879.0,41.9035,41.9339,41.8959,41.9035,24879.0
2017-09-14 12:50:00,55.09,55.09,55.03,55.03,21019.0,41.9111,41.9111,41.8655,41.8655,21019.0
2017-09-14 13:00:00,55.04,55.04,54.99,55.0,16099.0,41.8731,41.8731,41.835,41.8426,16099.0
2017-09-14 13:10:00,55.0,55.0,54.92,54.95,27367.0,41.8426,41.8426,41.7818,41.8046,27367.0
2017-09-14 13:20:00,54.95,55.01,54.91,55.01,31951.0,41.8046,41.8503,41.7742,41.8503,31951.0
2017-09-14 13:30:00,55.01,55.03,55.0,55.01,17877.0,41.8503,41.8655,41.8426,41.8503,17877.0
2017-09-14 13:40:00,55.02,55.08,55.01,55.08,24976.0,41.8579,41.9035,41.8503,41.9035,24976.0
2017-09-14 13:50:00,55.07,55.09,55.06,55.08,26837.0,41.8959,41.9111,41.8883,41.9035,26837.0
2017-09-14 14:00:00,55.08,55.09,55.0,55.04,44879.0,41.9035,41.9111,41.8426,41.8731,44879.0
2017-09-14 14:10:00,55.05,55.07,55.02,55.02,22359.0,41.8807,41.8959,41.8579,41.8579,22359.0
2017-09-14 14:20:00,55.02,55.07,55.02,55.05,24836.0,41.8579,41.8959,41.8579,41.8807,24836.0
2017-09-14 14:30:00,55.06,55.09,55.03,55.03,19617.0,41.8883,41.9111,41.8655,41.8655,19617.0
2017-09-14 14:40:00,55.03,55.09,55.03,55.08,17505.0,41.8655,41.9111,41.8655,41.9035,17505.0
2017-09-14 14:50:00,55.08,55.08,55.0,55.03,62136.0,41.9035,41.9035,41.8426,41.8655,62136.0
2017-09-14 15:00:00,55.02,55.06,55.02,55.04,55326.0,41.8579,41.8883,41.8579,41.8731,55326.0
2017-09-14 15:10:00,55.05,55.05,54.99,55.01,39033.0,41.8807,41.8807,41.835,41.8503,39033.0
2017-09-14 15:20:00,55.01,55.02,54.99,55.02,40889.0,41.8503,41.8579,41.835,41.8579,40889.0
2017-09-14 15:30:00,55.02,55.04,54.99,55.04,52351.0,41.8579,41.8731,41.835,41.8731,52351.0
2017-09-14 15:40:00,55.03,55.04,54.94,54.97,152852.0,41.8655,41.8731,41.797,41.8198,152852.0
2017-09-14 15:50:00,54.97,55.05,54.91,55.05,320091.0,41.8198,41.8807,41.7742,41.8807,320091.0
2017-09-15 09:30:00,55.04,55.33,54.93,55.33,636066.0,41.8731,42.0937,41.7894,42.0937,636066.0
2017-09-15 09:40:00,55.34,55.54,55.32,55.46,112678.0,42.1013,42.2535,42.0861,42.1926,112678.0
2017-09-15 09:50:00,55.45,55.45,55.31,55.31,33899.0,42.185,42.185,42.0785,42.0785,33899.0
2017-09-15 10:00:00,55.32,55.35,55.21,55.24,26708.0,42.0861,42.1089,42.0024,42.0252,26708.0
2017-09-15 10:10:00,55.24,55.33,55.23,55.32,14867.0,42.0252,42.0937,42.0176,42.0861,14867.0
2017-09-15 10:20:00,55.31,55.37,55.28,55.36,26595.0,42.0785,42.1241,42.0557,42.1165,26595.0
2017-09-15 10:30:00,55.36,55.39,55.33,55.34,30700.0,42.1165,42.1393,42.0937,42.1013,30700.0
2017-09-15 10:40:00,55.33,55.36,55.31,55.34,29038.0,42.0937,42.1165,42.0785,42.1013,29038.0
2017-09-15 10:50:00,55.34,55.37,55.27,55.31,30668.0,42.1013,42.1241,42.0481,42.0785,30668.0
2017-09-15 11:00:00,55.31,55.37,55.27,55.37,29896.0,42.0785,42.1241,42.0481,42.1241,29896.0
2017-09-15 11:10:00,55.37,55.43,55.34,55.4,34370.0,42.1241,42.1698,42.1013,42.147,34370.0
2017-09-15 11:20:00,55.41,55.5,55.39,55.48,28255.0,42.1546,42.223,42.1393,42.2078,28255.0
2017-09-15 11:30:00,55.48,55.54,55.45,55.5,63593.0,42.2078,42.2535,42.185,42.223,63593.0
2017-09-15 11:40:00,55.5,55.54,55.49,55.52,46509.0,42.223,42.2535,42.2154,42.2382,46509.0
2017-09-15 11:50:00,55.52,55.56,55.51,55.55,49108.0,42.2382,42.2687,42.2306,42.2611,49108.0
2017-09-15 12:00:00,55.55,55.59,55.54,55.57,66438.0,42.2611,42.2915,42.2535,42.2763,66438.0
2017-09-15 12:10:00,55.58,55.65,55.56,55.63,64128.0,42.2839,42.3371,42.2687,42.3219,64128.0
2017-09-15 12:20:00,55.62,55.64,55.57,55.59,45287.0,42.3143,42.3295,42.2763,42.2915,45287.0
2017-09-15 12:30:00,55.6,55.6,55.5,55.52,37122.0,42.2991,42.2991,42.223,42.2382,37122.0
2017-09-15 12:40:00,55.52,55.53,55.47,55.5,22707.0,42.2382,42.2459,42.2002,42.223,22707.0
2017-09-15 12:50:00,55.5,55.51,55.49,55.5,16472.0,42.223,42.2306,42.2154,42.223,16472.0
2017-09-15 13:00:00,55.5,55.53,55.5,55.52,23591.0,42.223,42.2459,42.223,42.2382,23591.0
2017-09-15 13:10:00,55.52,55.54,55.48,55.48,43929.0,42.2382,42.2535,42.2078,42.2078,43929.0
2017-09-15 13:20:00,55.48,55.49,55.43,55.46,38716.0,42.2078,42.2154,42.1698,42.1926,38716.0
2017-09-15 13:30:00,55.46,55.46,55.43,55.45,36520.0,42.1926,42.1926,42.1698,42.185,36520.0
2017-09-15 13:40:00,55.45,55.45,55.4,55.44,37662.0,42.185,42.185,42.147,42.1774,37662.0
2017-09-15 13:50:00,55.43,55.47,55.41,55.46,44807.0,42.1698,42.2002,42.1546,42.1926,44807.0
2017-09-15 14:00:00,55.46,55.53,55.45,55.52,54592.0,42.1926,42.2459,42.185,42.2382,54592.0
2017-09-15 14:10:00,55.53,55.56,55.51,55.56,23182.0,42.2459,42.2687,42.2306,42.2687,23182.0
2017-09-15 14:20:00,55.55,55.56,55.52,55.53,42226.0,42.2611,42.2687,42.2382,42.2459,42226.0
2017-09-15 14:30:00,55.53,55.54,55.49,55.49,37293.0,42.2459,42.2535,42.2154,42.2154,37293.0
2017-09-15 14:40:00,55.49,55.55,55.48,55.55,65139.0,42.2154,42.2611,42.2078,42.2611,65139.0
2017-09-15 14:50:00,55.55,55.57,55.52,55.54,30971.0,42.2611,42.2763,42.2382,42.2535,30971.0
2017-09-15 15:00:00,55.54,55.55,55.52,55.55,28014.0,42.2535,42.2611,42.2382,42.2611,28014.0
2017-09-15 15:10:00,55.55,55.63,55.54,55.63,118915.0,42.2611,42.3219,42.2535,42.3219,118915.0
2017-09-15 15:20:00,55.63,55.73,55.62,55.7,57049.0,42.3219,42.398,42.3143,42.3752,57049.0
2017-09-15 15:30:00,55.71,55.76,55.7,55.71,133160.0,42.3828,42.4208,42.3752,42.3828,133160.0
2017-09-15 15:40:00,55.71,55.85,55.7,55.8,252398.0,42.3828,42.4893,42.3752,42.4513,252398.0
2017-09-15 15:50:00,55.79,55.85,55.75,55.8,405383.0,42.4437,42.4893,42.4132,42.4513,405383.0
2017-09-18 09:30:00,55.82,55.9,55.7,55.81,85409.0,42.4665,42.5273,42.3752,42.4589,85409.0
2017-09-18 09:40:00,55.82,55.91,55.72,55.9,62431.0,42.4665,42.535,42.3904,42.5273,62431.0
2017-09-18 09:50:00,55.91,55.93,55.79,55.86,50006.0,42.535,42.5502,42.4437,42.4969,50006.0
2017-09-18 10:00:00,55.87,55.9,55.7,55.71,55816.0,42.5045,42.5273,42.3752,42.3828,55816.0
2017-09-18 10:10:00,55.71,55.85,55.7,55.84,52656.0,42.3828,42.4893,42.3752,42.4817,52656.0
2017-09-18 10:20:00,55.84,55.88,55.81,55.87,30348.0,42.4817,42.5121,42.4589,42.5045,30348.0
2017-09-18 10:30:00,55.88,55.92,55.87,55.91,41854.0,42.5121,42.5426,42.5045,42.535,41854.0
2017-09-18 10:40:00,55.91,55.95,55.88,55.93,44456.0,42.535,42.5654,42.5121,42.5502,44456.0
2017-09-18 10:50:00,55.92,56.22,55.91,56.2,201317.0,42.5426,42.7708,42.535,42.7556,201317.0
2017-09-18 11:00:00,56.19,56.19,56.07,56.15,134875.0,42.748,42.748,42.6567,42.7175,134875.0
2017-09-18 11:10:00,56.14,56.19,56.12,56.15,70838.0,42.7099,42.748,42.6947,42.7175,70838.0
2017-09-18 11:20:00,56.15,56.24,56.15,56.23,96553.0,42.7175,42.786,42.7175,42.7784,96553.0
2017-09-18 11:30:00,56.23,56.3,56.18,56.22,137328.0,42.7784,42.8317,42.7404,42.7708,137328.0
2017-09-18 11:40:00,56.22,56.24,56.17,56.21,139694.0,42.7708,42.786,42.7328,42.7632,139694.0
2017-09-18 11:50:00,56.2,56.24,56.14,56.14,59367.0,42.7556,42.786,42.7099,42.7099,59367.0
2017-09-18 12:00:00,56.14,56.14,56.06,56.08,69539.0,42.7099,42.7099,42.6491,42.6643,69539.0
2017-09-18 12:10:00,56.08,56.2,56.08,56.2,124840.0,42.6643,42.7556,42.6643,42.7556,124840.0
2017-09-18 12:20:00,56.19,56.24,56.17,56.21,49282.0,42.748,42.786,42.7328,42.7632,49282.0
2017-09-18 12:30:00,56.21,56.22,56.19,56.21,124731.0,42.7632,42.7708,42.748,42.7632,124731.0
2017-09-18 12:40:00,56.21,56.28,56.2,56.28,45705.0,42.7632,42.8164,42.7556,42.8164,45705.0
2017-09-18 12:50:00,56.28,56.3,56.2,56.27,84785.0,42.8164,42.8317,42.7556,42.8088,84785.0
2017-09-18 13:00:00,56.27,56.28,56.24,56.26,36777.0,42.8088,42.8164,42.786,42.8012,36777.0
2017-09-18 13:10:00,56.26,56.27,56.1,56.1,99419.0,42.8012,42.8088,42.6795,42.6795,99419.0
2017-09-18 13:20:00,56.11,56.28,56.06,56.24,89725.0,42.6871,42.8164,42.6491,42.786,89725.0
2017-09-18 13:30:00,56.24,56.24,56.14,56.14,43006.0,42.786,42.786,42.7099,42.7099,43006.0
2017-09-18 13:40:00,56.14,56.21,56.12,56.21,41040.0,42.7099,42.7632,42.6947,42.7632,41040.0
2017-09-18 13:50:00,56.2,56.25,56.13,56.15,68114.0,42.7556,42.7936,42.7023,42.7175,68114.0
2017-09-18 14:00:00,56.16,56.3,56.14,56.3,80427.0,42.7251,42.8317,42.7099,42.8317,80427.0
2017-09-18 14:10:00,56.3,56.34,56.24,56.29,77434.0,42.8317,42.8621,42.786,42.824,77434.0
2017-09-18 14:20:00,56.3,56.34,56.28,56.33,60680.0,42.8317,42.8621,42.8164,42.8545,60680.0
2017-09-18 14:30:00,56.33,56.33,56.18,56.2,87787.0,42.8545,42.8545,42.7404,42.7556,87787.0
2017-09-18 14:40:00,56.2,56.37,56.2,56.36,138020.0,42.7556,42.8849,42.7556,42.8773,138020.0
2017-09-18 14:50:00,56.35,56.38,56.35,56.38,62426.0,42.8697,42.8925,42.8697,42.8925,62426.0
2017-09-18 15:00:00,56.37,56.46,56.37,56.44,150720.0,42.8849,42.9534,42.8849,42.9382,150720.0
2017-09-18 15:10:00,56.44,56.52,56.43,56.52,109883.0,42.9382,42.999,42.9306,42.999,109883.0
2017-09-18 15:20:00,56.52,56.54,56.43,56.46,189874.0,42.999,43.0142,42.9306,42.9534,189874.0
2017-09-18 15:30:00,56.46,56.51,56.44,56.47,156986.0,42.9534,42.9914,42.9382,42.961,156986.0
2017-09-18 15:40:00,56.48,56.48,56.42,56.42,174541.0,42.9686,42.9686,42.9229,42.9229,174541.0
2017-09-18 15:50:00,56.42,56.47,56.42,56.47,349663.0,42.9229,42.961,42.9229,42.961,349663.0
2017-09-19 09:30:00,56.18,56.3,55.86,55.88,174140.0,42.7404,42.8317,42.4969,42.5121,174140.0
2017-09-19 09:40:00,55.86,55.99,55.75,55.77,112280.0,42.4969,42.5958,42.4132,42.4284,112280.0
2017-09-19 09:50:00,55.76,55.78,55.39,55.46,166670.0,42.4208,42.4361,42.1393,42.1926,166670.0
2017-09-19 10:00:00,55.44,55.47,55.19,55.3,196048.0,42.1774,42.2002,41.9872,42.0709,196048.0
2017-09-19 10:10:00,55.3,55.58,55.3,55.5,144225.0,42.0709,42.2839,42.0709,42.223,144225.0
2017-09-19 10:20:00,55.49,55.62,55.48,55.55,128477.0,42.2154,42.3143,42.2078,42.2611,128477.0
2017-09-19 10:30:00,55.55,55.6,55.32,55.34,118619.0,42.2611,42.2991,42.0861,42.1013,118619.0
2017-09-19 10:40:00,55.34,55.37,55.3,55.32,66278.0,42.1013,42.1241,42.0709,42.0861,66278.0
2017-09-19 10:50:00,55.32,55.7,55.32,55.68,163221.0,42.0861,42.3752,42.0861,42.36,163221.0
2017-09-19 11:00:00,55.68,55.87,55.61,55.71,196378.0,42.36,42.5045,42.3067,42.3828,196378.0
2017-09-19 11:10:00,55.71,55.71,55.61,55.64,98098.0,42.3828,42.3828,42.3067,42.3295,98098.0
2017-09-19 11:20:00,55.64,55.64,55.39,55.39,83147.0,42.3295,42.3295,42.1393,42.1393,83147.0
2017-09-19 11:30:00,55.4,55.52,55.39,55.48,79496.0,42.147,42.2382,42.1393,42.2078,79496.0
2017-09-19 11:40:00,55.48,55.55,55.45,55.51,44758.0,42.2078,42.2611,42.185,42.2306,44758.0
2017-09-19 11:50:00,55.51,55.51,55.46,55.49,57023.0,42.2306,42.2306,42.1926,42.2154,57023.0
2017-09-19 12:00:00,55.51,55.53,55.41,55.43,74711.0,42.2306,42.2459,42.1546,42.1698,74711.0
2017-09-19 12:10:00,55.43,55.55,55.43,55.47,85116.0,42.1698,42.2611,42.1698,42.2002,85116.0
2017-09-19 12:20:00,55.47,55.49,55.38,55.4,45018.0,42.2002,42.2154,42.1317,42.147,45018.0
2017-09-19 12:30:00,55.4,55.41,55.3,55.36,76447.0,42.147,42.1546,42.0709,42.1165,76447.0
2017-09-19 12:40:00,55.36,55.4,55.34,55.39,48167.0,42.1165,42.147,42.1013,42.1393,48167.0
2017-09-19 12:50:00,55.39,55.39,55.28,55.34,95470.0,42.1393,42.1393,42.0557,42.1013,95470.0
2017-09-19 13:00:00,55.34,55.44,55.33,55.35,61181.0,42.1013,42.1774,42.0937,42.1089,61181.0
2017-09-19 13:10:00,55.34,55.43,55.26,55.34,161854.0,42.1013,42.1698,42.0404,42.1013,161854.0
2017-09-19 13:20:00,55.33,55.45,55.3,55.34,65034.0,42.0937,42.185,42.0709,42.1013,65034.0
2017-09-19 13:30:00,55.34,55.37,55.31,55.36,50617.0,42.1013,42.1241,42.0785,42.1165,50617.0
2017-09-19 13:40:00,55.36,55.44,55.33,55.44,57042.0,42.1165,42.1774,42.0937,42.1774,57042.0
2017-09-19 13:50:00,55.43,55.48,55.37,55.41,102029.0,42.1698,42.2078,42.1241,42.1546,102029.0
2017-09-19 14:00:00,55.41,55.44,55.4,55.43,131447.0,42.1546,42.1774,42.147,42.1698,131447.0
2017-09-19 14:10:00,55.42,55.46,55.39,55.41,139054.0,42.1622,42.1926,42.1393,42.1546,139054.0
2017-09-19 14:20:00,55.42,55.44,55.38,55.4,153640.0,42.1622,42.1774,42.1317,42.147,153640.0
2017-09-19 14:30:00,55.4,55.66,55.35,55.65,193101.0,42.147,42.3448,42.1089,42.3371,193101.0
2017-09-19 14:40:00,55.66,55.81,55.62,55.66,182811.0,42.3448,42.4589,42.3143,42.3448,182811.0
2017-09-19 14:50:00,55.66,55.75,55.57,55.75,140946.0,42.3448,42.4132,42.2763,42.4132,140946.0
2017-09-19 15:00:00,55.75,55.75,55.59,55.61,363349.0,42.4132,42.4132,42.2915,42.3067,363349.0
2017-09-19 15:10:00,55.61,55.65,55.52,55.52,284229.0,42.3067,42.3371,42.2382,42.2382,284229.0
2017-09-19 15:20:00,55.53,55.66,55.51,55.63,240114.0,42.2459,42.3448,42.2306,42.3219,240114.0
2017-09-19 15:30:00,55.63,55.63,55.45,55.5,167043.0,42.3219,42.3219,42.185,42.223,167043.0
2017-09-19 15:40:00,55.5,55.53,55.4,55.4,190634.0,42.223,42.2459,42.147,42.147,190634.0
2017-09-19 15:50:00,55.41,55.53,55.39,55.44,480349.0,42.1546,42.2459,42.1393,42.1774,480349.0
2017-09-20 09:30:00,51.75,51.93,50.4,50.75,1942430.0,39.3701,39.5071,38.3431,38.6093,1942430.0
2017-09-20 09:40:00,50.76,52.26,50.6,51.93,1560147.0,38.617,39.7581,38.4952,39.5071,1560147.0
2017-09-20 09:50:00,51.93,52.5,51.53,52.45,816935.0,39.5071,39.9407,39.2028,39.9027,816935.0
2017-09-20 10:00:00,52.39,52.65,52.26,52.59,725271.0,39.857,40.0548,39.7581,40.0092,725271.0
2017-09-20 10:10:00,52.59,53.22,52.55,52.69,897335.0,40.0092,40.4885,39.9787,40.0853,897335.0
2017-09-20 10:20:00,52.69,53.07,52.57,53.05,530777.0,40.0853,40.3743,39.994,40.3591,530777.0
2017-09-20 10:30:00,53.03,53.06,52.63,52.74,437680.0,40.3439,40.3667,40.0396,40.1233,437680.0
2017-09-20 10:40:00,52.72,52.75,52.3,52.41,445227.0,40.1081,40.1309,39.7886,39.8722,445227.0
2017-09-20 10:50:00,52.42,52.7,52.41,52.66,187537.0,39.8798,40.0929,39.8722,40.0624,187537.0
2017-09-20 11:00:00,52.71,52.91,52.52,52.56,295168.0,40.1005,40.2526,39.9559,39.9864,295168.0
2017-09-20 11:10:00,52.55,52.64,52.45,52.47,215057.0,39.9787,40.0472,39.9027,39.9179,215057.0
2017-09-20 11:20:00,52.46,52.62,52.34,52.41,222122.0,39.9103,40.032,39.819,39.8722,222122.0
2017-09-20 11:30:00,52.41,52.53,52.27,52.53,167402.0,39.8722,39.9635,39.7657,39.9635,167402.0
2017-09-20 11:40:00,52.51,52.84,52.44,52.69,163702.0,39.9483,40.1994,39.8951,40.0853,163702.0
2017-09-20 11:50:00,52.68,52.68,52.05,52.07,312817.0,40.0776,40.0776,39.5984,39.6136,312817.0
2017-09-20 12:00:00,52.07,52.25,52.0,52.18,259731.0,39.6136,39.7505,39.5603,39.6973,259731.0
2017-09-20 12:10:00,52.18,52.36,52.12,52.26,142919.0,39.6973,39.8342,39.6516,39.7581,142919.0
2017-09-20 12:20:00,52.26,52.38,52.25,52.29,140255.0,39.7581,39.8494,39.7505,39.7809,140255.0
2017-09-20 12:30:00,52.28,52.28,52.08,52.13,149865.0,39.7733,39.7733,39.6212,39.6592,149865.0
2017-09-20 12:40:00,52.15,52.21,52.12,52.19,57880.0,39.6744,39.7201,39.6516,39.7049,57880.0
2017-09-20 12:50:00,52.2,52.23,52.11,52.23,117850.0,39.7125,39.7353,39.644,39.7353,117850.0
2017-09-20 13:00:00,52.22,52.51,52.2,52.48,133437.0,39.7277,39.9483,39.7125,39.9255,133437.0
2017-09-20 13:10:00,52.46,52.48,52.3,52.36,104025.0,39.9103,39.9255,39.7886,39.8342,104025.0
2017-09-20 13:20:00,52.36,52.42,52.21,52.23,85011.0,39.8342,39.8798,39.7201,39.7353,85011.0
2017-09-20 13:30:00,52.23,52.32,52.12,52.16,103394.0,39.7353,39.8038,39.6516,39.682,103394.0
2017-09-20 13:40:00,52.15,52.19,52.1,52.11,86704.0,39.6744,39.7049,39.6364,39.644,86704.0
2017-09-20 13:50:00,52.1,52.13,52.03,52.08,162638.0,39.6364,39.6592,39.5831,39.6212,162638.0
2017-09-20 14:00:00,52.08,52.18,51.97,52.17,233582.0,39.6212,39.6973,39.5375,39.6897,233582.0
2017-09-20 14:10:00,52.17,52.17,51.75,51.8,178113.0,39.6897,39.6897,39.3701,39.4082,178113.0
2017-09-20 14:20:00,51.77,51.96,51.77,51.86,185618.0,39.3853,39.5299,39.3853,39.4538,185618.0
2017-09-20 14:30:00,51.85,51.93,51.78,51.78,193856.0,39.4462,39.5071,39.3929,39.3929,193856.0
2017-09-20 14:40:00,51.79,51.9,51.73,51.85,222262.0,39.4006,39.4842,39.3549,39.4462,222262.0
2017-09-20 14:50:00,51.86,51.88,51.73,51.79,170541.0,39.4538,39.469,39.3549,39.4006,170541.0
2017-09-20 15:00:00,51.78,51.86,51.72,51.8,204988.0,39.3929,39.4538,39.3473,39.4082,204988.0
2017-09-20 15:10:00,51.8,51.87,51.73,51.83,165213.0,39.4082,39.4614,39.3549,39.431,165213.0
2017-09-20 15:20:00,51.83,51.95,51.82,51.9,247230.0,39.431,39.5223,39.4234,39.4842,247230.0
2017-09-20 15:30:00,51.9,52.13,51.87,52.11,375015.0,39.4842,39.6592,39.4614,39.644,375015.0
2017-09-20 15:40:00,52.11,52.4,52.08,52.4,593120.0,39.644,39.8646,39.6212,39.8646,593120.0
2017-09-20 15:50:00,52.41,52.41,52.09,52.16,855515.0,39.8722,39.8722,39.6288,39.682,855515.0
2017-09-21 09:30:00,52.07,52.5,52.05,52.06,517928.0,39.6136,39.9407,39.5984,39.606,517928.0
2017-09-21 09:40:00,52.06,52.08,51.83,51.91,267902.0,39.606,39.6212,39.431,39.4918,267902.0
2017-09-21 09:50:00,51.9,52.14,51.82,52.01,236221.0,39.4842,39.6668,39.4234,39.5679,236221.0
2017-09-21 10:00:00,52.01,52.1,51.76,51.79,186974.0,39.5679,39.6364,39.3777,39.4006,186974.0
2017-09-21 10:10:00,51.79,51.8,51.55,51.7,189205.0,39.4006,39.4082,39.218,39.3321,189205.0
2017-09-21 10:20:00,51.71,51.72,51.39,51.51,191402.0,39.3397,39.3473,39.0962,39.1875,191402.0
2017-09-21 10:30:00,51.5,51.79,51.44,51.79,156696.0,39.1799,39.4006,39.1343,39.4006,156696.0
2017-09-21 10:40:00,51.79,51.81,51.7,51.76,116857.0,39.4006,39.4158,39.3321,39.3777,116857.0
2017-09-21 10:50:00,51.76,51.94,51.75,51.81,80906.0,39.3777,39.5147,39.3701,39.4158,80906.0
2017-09-21 11:00:00,51.81,51.89,51.77,51.83,86041.0,39.4158,39.4766,39.3853,39.431,86041.0
2017-09-21 11:10:00,51.83,51.84,51.66,51.66,79729.0,39.431,39.4386,39.3017,39.3017,79729.0
2017-09-21 11:20:00,51.67,51.71,51.53,51.55,211441.0,39.3093,39.3397,39.2028,39.218,211441.0
2017-09-21 11:30:00,51.56,51.59,51.45,51.54,141591.0,39.2256,39.2484,39.1419,39.2104,141591.0
2017-09-21 11:40:00,51.55,51.59,51.4,51.59,133496.0,39.218,39.2484,39.1039,39.2484,133496.0
2017-09-21 11:50:00,51.59,51.63,51.5,51.55,136104.0,39.2484,39.2788,39.1799,39.218,136104.0
2017-09-21 12:00:00,51.56,51.7,51.51,51.64,93251.0,39.2256,39.3321,39.1875,39.2864,93251.0
2017-09-21 12:10:00,51.65,51.85,51.64,51.79,122069.0,39.294,39.4462,39.2864,39.4006,122069.0
2017-09-21 12:20:00,51.78,51.81,51.72,51.79,71069.0,39.3929,39.4158,39.3473,39.4006,71069.0
2017-09-21 12:30:00,51.79,51.79,51.72,51.75,61501.0,39.4006,39.4006,39.3473,39.3701,61501.0
2017-09-21 12:40:00,51.75,51.86,51.74,51.85,89905.0,39.3701,39.4538,39.3625,39.4462,89905.0
2017-09-21 12:50:00,51.86,51.86,51.8,51.82,73627.0,39.4538,39.4538,39.4082,39.4234,73627.0
2017-09-21 13:00:00,51.83,51.83,51.76,51.79,64456.0,39.431,39.431,39.3777,39.4006,64456.0
2017-09-21 13:10:00,51.79,51.84,51.75,51.84,189520.0,39.4006,39.4386,39.3701,39.4386,189520.0
2017-09-21 13:20:00,51.84,51.87,51.77,51.84,76497.0,39.4386,39.4614,39.3853,39.4386,76497.0
2017-09-21 13:30:00,51.84,51.84,51.72,51.73,68405.0,39.4386,39.4386,39.3473,39.3549,68405.0
2017-09-21 13:40:00,51.73,51.75,51.54,51.58,92206.0,39.3549,39.3701,39.2104,39.2408,92206.0
2017-09-21 13:50:00,51.58,51.6,51.55,51.59,50575.0,39.2408,39.256,39.218,39.2484,50575.0
2017-09-21 14:00:00,51.59,51.62,51.55,51.56,98651.0,39.2484,39.2712,39.218,39.2256,98651.0
2017-09-21 14:10:00,51.56,51.57,51.45,51.46,77743.0,39.2256,39.2332,39.1419,39.1495,77743.0
2017-09-21 14:20:00,51.46,51.59,51.45,51.48,78206.0,39.1495,39.2484,39.1419,39.1647,78206.0
2017-09-21 14:30:00,51.48,51.55,51.45,51.52,65894.0,39.1647,39.218,39.1419,39.1951,65894.0
2017-09-21 14:40:00,51.51,51.57,51.49,51.57,95933.0,39.1875,39.2332,39.1723,39.2332,95933.0
2017-09-21 14:50:00,51.57,51.72,51.56,51.7,122671.0,39.2332,39.3473,39.2256,39.3321,122671.0
2017-09-21 15:00:00,51.72,51.79,51.7,51.77,110248.0,39.3473,39.4006,39.3321,39.3853,110248.0
2017-09-21 15:10:00,51.77,51.78,51.7,51.7,105617.0,39.3853,39.3929,39.3321,39.3321,105617.0
2017-09-21 15:20:00,51.71,51.76,51.69,51.73,81317.0,39.3397,39.3777,39.3245,39.3549,81317.0
2017-09-21 15:30:00,51.73,51.78,51.73,51.77,129756.0,39.3549,39.3929,39.3549,39.3853,129756.0
2017-09-21 15:40:00,51.77,51.77,51.64,51.64,212949.0,39.3853,39.3853,39.2864,39.2864,212949.0
2017-09-21 15:50:00,51.64,51.73,51.57,51.71,509738.0,39.2864,39.3549,39.2332,39.3397,509738.0
2017-09-22 09:30:00,51.8,52.0,51.78,51.84,122609.0,39.4082,39.5603,39.3929,39.4386,122609.0
2017-09-22 09:40:00,51.85,52.15,51.81,52.14,87842.0,39.4462,39.6744,39.4158,39.6668,87842.0
2017-09-22 09:50:00,52.15,52.18,51.96,52.01,83150.0,39.6744,39.6973,39.5299,39.5679,83150.0
2017-09-22 10:00:00,52.01,52.06,51.91,51.94,131838.0,39.5679,39.606,39.4918,39.5147,131838.0
2017-09-22 10:10:00,51.94,51.97,51.84,51.9,91251.0,39.5147,39.5375,39.4386,39.4842,91251.0
2017-09-22 10:20:00,51.91,51.91,51.76,51.77,77366.0,39.4918,39.4918,39.3777,39.3853,77366.0
2017-09-22 10:30:00,51.78,51.86,51.74,51.8,76712.0,39.3929,39.4538,39.3625,39.4082,76712.0
2017-09-22 10:40:00,51.8,51.88,51.76,51.77,109985.0,39.4082,39.469,39.3777,39.3853,109985.0
2017-09-22 10:50:00,51.78,51.79,51.71,51.73,100202.0,39.3929,39.4006,39.3397,39.3549,100202.0
2017-09-22 11:00:00,51.73,51.73,51.59,51.62,108998.0,39.3549,39.3549,39.2484,39.2712,108998.0
2017-09-22 11:10:00,51.62,51.68,51.44,51.54,104191.0,39.2712,39.3169,39.1343,39.2104,104191.0
2017-09-22 11:20:00,51.53,51.7,51.53,51.65,86795.0,39.2028,39.3321,39.2028,39.294,86795.0
2017-09-22 11:30:00,51.65,51.67,51.6,51.63,49311.0,39.294,39.3093,39.256,39.2788,49311.0
2017-09-22 11:40:00,51.62,51.68,51.59,51.62,51204.0,39.2712,39.3169,39.2484,39.2712,51204.0
2017-09-22 11:50:00,51.61,51.67,51.58,51.65,67950.0,39.2636,39.3093,39.2408,39.294,67950.0
2017-09-22 12:00:00,51.65,51.66,51.54,51.55,56902.0,39.294,39.3017,39.2104,39.218,56902.0
2017-09-22 12:10:00,51.55,51.59,51.51,51.57,65775.0,39.218,39.2484,39.1875,39.2332,65775.0
2017-09-22 12:20:00,51.57,51.6,51.5,51.59,104418.0,39.2332,39.256,39.1799,39.2484,104418.0
2017-09-22 12:30:00,51.58,51.59,51.48,51.52,64283.0,39.2408,39.2484,39.1647,39.1951,64283.0
2017-09-22 12:40:00,51.53,51.54,51.37,51.39,74159.0,39.2028,39.2104,39.081,39.0962,74159.0
2017-09-22 12:50:00,51.39,51.48,51.38,51.47,45932.0,39.0962,39.1647,39.0886,39.1571,45932.0
2017-09-22 13:00:00,51.46,51.46,51.4,51.41,52543.0,39.1495,39.1495,39.1039,39.1115,52543.0
2017-09-22 13:10:00,51.41,51.45,51.31,51.44,96663.0,39.1115,39.1419,39.0354,39.1343,96663.0
2017-09-22 13:20:00,51.43,51.48,51.42,51.45,63934.0,39.1267,39.1647,39.1191,39.1419,63934.0
2017-09-22 13:30:00,51.45,51.46,51.32,51.35,62375.0,39.1419,39.1495,39.043,39.0658,62375.0
2017-09-22 13:40:00,51.35,51.39,51.33,51.37,48772.0,39.0658,39.0962,39.0506,39.081,48772.0
2017-09-22 13:50:00,51.37,51.37,51.22,51.28,137590.0,39.081,39.081,38.9669,39.0126,137590.0
2017-09-22 14:00:00,51.28,51.34,51.26,51.34,79728.0,39.0126,39.0582,38.9973,39.0582,79728.0
2017-09-22 14:10:00,51.34,51.34,51.1,51.15,96169.0,39.0582,39.0582,38.8756,38.9137,96169.0
2017-09-22 14:20:00,51.15,51.19,51.1,51.11,76064.0,38.9137,38.9441,38.8756,38.8832,76064.0
2017-09-22 14:30:00,51.11,51.13,51.1,51.12,53246.0,38.8832,38.8984,38.8756,38.8908,53246.0
2017-09-22 14:40:00,51.13,51.14,51.06,51.07,153287.0,38.8984,38.9061,38.8452,38.8528,153287.0
2017-09-22 14:50:00,51.08,51.17,51.07,51.16,63004.0,38.8604,38.9289,38.8528,38.9213,63004.0
2017-09-22 15:00:00,51.16,51.17,51.08,51.08,94510.0,38.9213,38.9289,38.8604,38.8604,94510.0
2017-09-22 15:10:00,51.09,51.18,51.07,51.17,78660.0,38.868,38.9365,38.8528,38.9289,78660.0
2017-09-22 15:20:00,51.17,51.29,51.16,51.22,142353.0,38.9289,39.0202,38.9213,38.9669,142353.0
2017-09-22 15:30:00,51.22,51.26,51.19,51.22,160359.0,38.9669,38.9973,38.9441,38.9669,160359.0
2017-09-22 15:40:00,51.23,51.38,51.21,51.37,163478.0,38.9745,39.0886,38.9593,39.081,163478.0
2017-09-22 15:50:00,51.37,51.37,51.22,51.22,421671.0,39.081,39.081,38.9669,38.9669,421671.0
2017-09-25 09:30:00,51.23,51.56,51.22,51.54,141297.0,38.9745,39.2256,38.9669,39.2104,141297.0
2017-09-25 09:40:00,51.56,51.71,51.53,51.63,90311.0,39.2256,39.3397,39.2028,39.2788,90311.0
2017-09-25 09:50:00,51.61,51.62,51.51,51.6,61482.0,39.2636,39.2712,39.1875,39.256,61482.0
2017-09-25 10:00:00,51.6,51.67,51.56,51.57,106883.0,39.256,39.3093,39.2256,39.2332,106883.0
2017-09-25 10:10:00,51.58,51.67,51.58,51.64,71295.0,39.2408,39.3093,39.2408,39.2864,71295.0
2017-09-25 10:20:00,51.63,51.75,51.62,51.72,148100.0,39.2788,39.3701,39.2712,39.3473,148100.0
2017-09-25 10:30:00,51.71,51.87,51.67,51.77,113962.0,39.3397,39.4614,39.3093,39.3853,113962.0
2017-09-25 10:40:00,51.77,51.86,51.76,51.78,56101.0,39.3853,39.4538,39.3777,39.3929,56101.0
2017-09-25 10:50:00,51.78,51.79,51.69,51.73,39802.0,39.3929,39.4006,39.3245,39.3549,39802.0
2017-09-25 11:00:00,51.74,51.9,51.7,51.89,112721.0,39.3625,39.4842,39.3321,39.4766,112721.0
2017-09-25 11:10:00,51.9,52.07,51.89,52.05,84568.0,39.4842,39.6136,39.4766,39.5984,84568.0
2017-09-25 11:20:00,52.05,52.06,51.92,51.96,62654.0,39.5984,39.606,39.4995,39.5299,62654.0
2017-09-25 11:30:00,51.96,51.99,51.83,51.86,68628.0,39.5299,39.5527,39.431,39.4538,68628.0
2017-09-25 11:40:00,51.86,51.99,51.86,51.99,50836.0,39.4538,39.5527,39.4538,39.5527,50836.0
2017-09-25 11:50:00,51.98,52.02,51.94,51.97,42194.0,39.5451,39.5755,39.5147,39.5375,42194.0
2017-09-25 12:00:00,51.96,51.97,51.89,51.93,55795.0,39.5299,39.5375,39.4766,39.5071,55795.0
2017-09-25 12:10:00,51.93,52.09,51.92,52.09,57410.0,39.5071,39.6288,39.4995,39.6288,57410.0
2017-09-25 12:20:00,52.09,52.14,52.06,52.13,71963.0,39.6288,39.6668,39.606,39.6592,71963.0
2017-09-25 12:30:00,52.13,52.3,52.11,52.3,78996.0,39.6592,39.7886,39.644,39.7886,78996.0
2017-09-25 12:40:00,52.3,52.32,52.23,52.27,92500.0,39.7886,39.8038,39.7353,39.7657,92500.0
2017-09-25 12:50:00,52.28,52.29,52.22,52.25,44893.0,39.7733,39.7809,39.7277,39.7505,44893.0
2017-09-25 13:00:00,52.24,52.26,52.17,52.18,53626.0,39.7429,39.7581,39.6897,39.6973,53626.0
2017-09-25 13:10:00,52.19,52.21,52.12,52.13,52799.0,39.7049,39.7201,39.6516,39.6592,52799.0
2017-09-25 13:20:00,52.13,52.18,52.06,52.18,54999.0,39.6592,39.6973,39.606,39.6973,54999.0
2017-09-25 13:30:00,52.19,52.25,52.18,52.25,45931.0,39.7049,39.7505,39.6973,39.7505,45931.0
2017-09-25 13:40:00,52.26,52.29,52.17,52.19,58817.0,39.7581,39.7809,39.6897,39.7049,58817.0
2017-09-25 13:50:00,52.19,52.25,52.17,52.24,63580.0,39.7049,39.7505,39.6897,39.7429,63580.0
2017-09-25 14:00:00,52.25,52.31,52.24,52.27,58804.0,39.7505,39.7962,39.7429,39.7657,58804.0
2017-09-25 14:10:00,52.28,52.29,52.24,52.26,60434.0,39.7733,39.7809,39.7429,39.7581,60434.0
2017-09-25 14:20:00,52.27,52.31,52.25,52.28,90767.0,39.7657,39.7962,39.7505,39.7733,90767.0
2017-09-25 14:30:00,52.28,52.32,52.24,52.32,69434.0,39.7733,39.8038,39.7429,39.8038,69434.0
2017-09-25 14:40:00,52.32,52.33,52.28,52.33,103430.0,39.8038,39.8114,39.7733,39.8114,103430.0
2017-09-25 14:50:00,52.33,52.41,52.32,52.39,95632.0,39.8114,39.8722,39.8038,39.857,95632.0
2017-09-25 15:00:00,52.38,52.39,52.3,52.35,144066.0,39.8494,39.857,39.7886,39.8266,144066.0
2017-09-25 15:10:00,52.34,52.39,52.33,52.37,94439.0,39.819,39.857,39.8114,39.8418,94439.0
2017-09-25 15:20:00,52.37,52.43,52.36,52.39,90198.0,39.8418,39.8875,39.8342,39.857,90198.0
2017-09-25 15:30:00,52.39,52.4,52.25,52.26,130695.0,39.857,39.8646,39.7505,39.7581,130695.0
2017-09-25 15:40:00,52.26,52.31,52.23,52.29,175238.0,39.7581,39.7962,39.7353,39.7809,175238.0
2017-09-25 15:50:00,52.29,52.29,52.19,52.27,337540.0,39.7809,39.7809,39.7049,39.7657,337540.0
2017-09-26 09:30:00,52.3,52.45,51.96,52.04,93368.0,39.7886,39.9027,39.5299,39.5908,93368.0
2017-09-26 09:40:00,52.05,52.16,52.01,52.09,81429.0,39.5984,39.682,39.5679,39.6288,81429.0
2017-09-26 09:50:00,52.09,52.42,52.08,52.34,66507.0,39.6288,39.8798,39.6212,39.819,66507.0
2017-09-26 10:00:00,52.35,52.42,52.17,52.19,57413.0,39.8266,39.8798,39.6897,39.7049,57413.0
2017-09-26 10:10:00,52.19,52.24,52.15,52.2,50409.0,39.7049,39.7429,39.6744,39.7125,50409.0
2017-09-26 10:20:00,52.2,52.2,52.06,52.13,51390.0,39.7125,39.7125,39.606,39.6592,51390.0
2017-09-26 10:30:00,52.14,52.2,52.11,52.11,42660.0,39.6668,39.7125,39.644,39.644,42660.0
2017-09-26 10:40:00,52.11,52.16,52.0,52.0,49271.0,39.644,39.682,39.5603,39.5603,49271.0
2017-09-26 10:50:00,52.0,52.15,52.0,52.07,61689.0,39.5603,39.6744,39.5603,39.6136,61689.0
2017-09-26 11:00:00,52.08,52.37,52.07,52.36,65371.0,39.6212,39.8418,39.6136,39.8342,65371.0
2017-09-26 11:10:00,52.35,52.39,52.18,52.27,88290.0,39.8266,39.857,39.6973,39.7657,88290.0
2017-09-26 11:20:00,52.27,52.31,52.18,52.19,73604.0,39.7657,39.7962,39.6973,39.7049,73604.0
2017-09-26 11:30:00,52.18,52.23,52.17,52.19,41681.0,39.6973,39.7353,39.6897,39.7049,41681.0
2017-09-26 11:40:00,52.19,52.19,52.1,52.17,42785.0,39.7049,39.7049,39.6364,39.6897,42785.0
2017-09-26 11:50:00,52.16,52.17,52.09,52.17,30320.0,39.682,39.6897,39.6288,39.6897,30320.0
2017-09-26 12:00:00,52.16,52.17,52.1,52.1,37952.0,39.682,39.6897,39.6364,39.6364,37952.0
2017-09-26 12:10:00,52.11,52.13,52.05,52.09,50956.0,39.644,39.6592,39.5984,39.6288,50956.0
2017-09-26 12:20:00,52.09,52.09,52.0,52.04,31112.0,39.6288,39.6288,39.5603,39.5908,31112.0
2017-09-26 12:30:00,52.05,52.07,51.94,51.95,47462.0,39.5984,39.6136,39.5147,39.5223,47462.0
2017-09-26 12:40:00,51.96,52.0,51.92,51.94,33847.0,39.5299,39.5603,39.4995,39.5147,33847.0
2017-09-26 12:50:00,51.93,51.97,51.92,51.95,27344.0,39.5071,39.5375,39.4995,39.5223,27344.0
2017-09-26 13:00:00,51.95,51.99,51.92,51.94,33283.0,39.5223,39.5527,39.4995,39.5147,33283.0
2017-09-26 13:10:00,51.94,52.01,51.94,52.0,29843.0,39.5147,39.5679,39.5147,39.5603,29843.0
2017-09-26 13:20:00,52.01,52.02,51.92,51.97,40574.0,39.5679,39.5755,39.4995,39.5375,40574.0
2017-09-26 13:30:00,51.98,52.0,51.95,51.98,47824.0,39.5451,39.5603,39.5223,39.5451,47824.0
2017-09-26 13:40:00,51.98,52.0,51.96,51.97,29599.0,39.5451,39.5603,39.5299,39.5375,29599.0
2017-09-26 13:50:00,51.97,52.0,51.93,51.97,49126.0,39.5375,39.5603,39.5071,39.5375,49126.0
2017-09-26 14:00:00,51.97,51.99,51.92,51.93,33925.0,39.5375,39.5527,39.4995,39.5071,33925.0
2017-09-26 14:10:00,51.94,51.95,51.86,51.95,68681.0,39.5147,39.5223,39.4538,39.5223,68681.0
2017-09-26 14:20:00,51.96,51.96,51.88,51.92,43544.0,39.5299,39.5299,39.469,39.4995,43544.0
2017-09-26 14:30:00,51.92,51.97,51.9,51.96,46472.0,39.4995,39.5375,39.4842,39.5299,46472.0
2017-09-26 14:40:00,51.97,51.99,51.95,51.96,37764.0,39.5375,39.5527,39.5223,39.5299,37764.0
2017-09-26 14:50:00,51.96,52.01,51.95,51.99,43771.0,39.5299,39.5679,39.5223,39.5527,43771.0
2017-09-26 15:00:00,51.99,52.05,51.98,52.0,50085.0,39.5527,39.5984,39.5451,39.5603,50085.0
2017-09-26 15:10:00,51.99,52.08,51.98,52.07,64226.0,39.5527,39.6212,39.5451,39.6136,64226.0
2017-09-26 15:20:00,52.08,52.08,52.05,52.07,38739.0,39.6212,39.6212,39.5984,39.6136,38739.0
2017-09-26 15:30:00,52.06,52.09,52.03,52.09,71407.0,39.606,39.6288,39.5831,39.6288,71407.0
2017-09-26 15:40:00,52.09,52.11,52.01,52.04,108691.0,39.6288,39.644,39.5679,39.5908,108691.0
2017-09-26 15:50:00,52.04,52.05,51.96,51.99,247088.0,39.5908,39.5984,39.5299,39.5527,247088.0
2017-09-27 09:30:00,51.94,52.0,51.51,51.53,106202.0,39.5147,39.5603,39.1875,39.2028,106202.0
2017-09-27 09:40:00,51.53,51.65,51.39,51.61,122113.0,39.2028,39.294,39.0962,39.2636,122113.0
2017-09-27 09:50:00,51.61,51.86,51.6,51.84,134780.0,39.2636,39.4538,39.256,39.4386,134780.0
2017-09-27 10:00:00,51.85,51.88,51.77,51.84,82315.0,39.4462,39.469,39.3853,39.4386,82315.0
2017-09-27 10:10:00,51.84,51.88,51.71,51.76,86603.0,39.4386,39.469,39.3397,39.3777,86603.0
2017-09-27 10:20:00,51.76,51.82,51.68,51.69,114792.0,39.3777,39.4234,39.3169,39.3245,114792.0
2017-09-27 10:30:00,51.69,51.8,51.67,51.68,95150.0,39.3245,39.4082,39.3093,39.3169,95150.0
2017-09-27 10:40:00,51.67,51.69,51.6,51.66,99339.0,39.3093,39.3245,39.256,39.3017,99339.0
2017-09-27 10:50:00,51.65,51.66,51.52,51.63,95551.0,39.294,39.3017,39.1951,39.2788,95551.0
2017-09-27 11:00:00,51.63,51.72,51.56,51.71,120529.0,39.2788,39.3473,39.2256,39.3397,120529.0
2017-09-27 11:10:00,51.71,51.9,51.71,51.83,141055.0,39.3397,39.4842,39.3397,39.431,141055.0
2017-09-27 11:20:00,51.82,51.88,51.8,51.87,73849.0,39.4234,39.469,39.4082,39.4614,73849.0
2017-09-27 11:30:00,51.87,52.12,51.85,52.04,149186.0,39.4614,39.6516,39.4462,39.5908,149186.0
2017-09-27 11:40:00,52.04,52.05,51.96,52.01,101939.0,39.5908,39.5984,39.5299,39.5679,101939.0
2017-09-27 11:50:00,52.0,52.05,51.96,52.04,48773.0,39.5603,39.5984,39.5299,39.5908,48773.0
2017-09-27 12:00:00,52.05,52.18,52.04,52.17,67332.0,39.5984,39.6973,39.5908,39.6897,67332.0
2017-09-27 12:10:00,52.17,52.24,52.13,52.14,88955.0,39.6897,39.7429,39.6592,39.6668,88955.0
2017-09-27 12:20:00,52.13,52.18,52.1,52.13,53871.0,39.6592,39.6973,39.6364,39.6592,53871.0
2017-09-27 12:30:00,52.13,52.18,52.12,52.16,59472.0,39.6592,39.6973,39.6516,39.682,59472.0
2017-09-27 12:40:00,52.16,52.27,52.16,52.27,63709.0,39.682,39.7657,39.682,39.7657,63709.0
2017-09-27 12:50:00,52.27,52.28,52.17,52.24,70547.0,39.7657,39.7733,39.6897,39.7429,70547.0
2017-09-27 13:00:00,52.23,52.25,52.17,52.24,98848.0,39.7353,39.7505,39.6897,39.7429,98848.0
2017-09-27 13:10:00,52.23,52.27,52.14,52.14,115946.0,39.7353,39.7657,39.6668,39.6668,115946.0
2017-09-27 13:20:00,52.13,52.19,52.08,52.11,94703.0,39.6592,39.7049,39.6212,39.644,94703.0
2017-09-27 13:30:00,52.12,52.16,52.05,52.15,89795.0,39.6516,39.682,39.5984,39.6744,89795.0
2017-09-27 13:40:00,52.14,52.15,51.97,52.0,44222.0,39.6668,39.6744,39.5375,39.5603,44222.0
2017-09-27 13:50:00,51.99,52.06,51.98,52.02,36910.0,39.5527,39.606,39.5451,39.5755,36910.0
2017-09-27 14:00:00,52.03,52.07,51.98,52.07,52633.0,39.5831,39.6136,39.5451,39.6136,52633.0
2017-09-27 14:10:00,52.07,52.15,52.07,52.15,61704.0,39.6136,39.6744,39.6136,39.6744,61704.0
2017-09-27 14:20:00,52.15,52.26,52.15,52.19,52401.0,39.6744,39.7581,39.6744,39.7049,52401.0
2017-09-27 14:30:00,52.19,52.22,52.14,52.14,59281.0,39.7049,39.7277,39.6668,39.6668,59281.0
2017-09-27 14:40:00,52.14,52.24,52.12,52.2,61381.0,39.6668,39.7429,39.6516,39.7125,61381.0
2017-09-27 14:50:00,52.21,52.27,52.21,52.24,42650.0,39.7201,39.7657,39.7201,39.7429,42650.0
2017-09-27 15:00:00,52.25,52.34,52.24,52.32,97791.0,39.7505,39.819,39.7429,39.8038,97791.0
2017-09-27 15:10:00,52.32,52.34,52.3,52.33,56000.0,39.8038,39.819,39.7886,39.8114,56000.0
2017-09-27 15:20:00,52.33,52.34,52.3,52.3,57136.0,39.8114,39.819,39.7886,39.7886,57136.0
2017-09-27 15:30:00,52.3,52.35,52.25,52.35,112786.0,39.7886,39.8266,39.7505,39.8266,112786.0
2017-09-27 15:40:00,52.34,52.45,52.32,52.42,178051.0,39.819,39.9027,39.8038,39.8798,178051.0
2017-09-27 15:50:00,52.42,52.47,52.37,52.43,327799.0,39.8798,39.9179,39.8418,39.8875,327799.0
2017-09-28 09:30:00,52.13,52.88,52.13,52.45,194668.0,39.6592,40.2298,39.6592,39.9027,194668.0
2017-09-28 09:40:00,52.48,52.54,52.25,52.53,76800.0,39.9255,39.9711,39.7505,39.9635,76800.0
2017-09-28 09:50:00,52.52,52.52,52.21,52.24,112557.0,39.9559,39.9559,39.7201,39.7429,112557.0
2017-09-28 10:00:00,52.24,52.3,52.0,52.18,132004.0,39.7429,39.7886,39.5603,39.6973,132004.0
2017-09-28 10:10:00,52.2,52.23,52.04,52.19,53451.0,39.7125,39.7353,39.5908,39.7049,53451.0
2017-09-28 10:20:00,52.18,52.23,52.09,52.13,39602.0,39.6973,39.7353,39.6288,39.6592,39602.0
2017-09-28 10:30:00,52.13,52.23,52.07,52.15,57578.0,39.6592,39.7353,39.6136,39.6744,57578.0
2017-09-28 10:40:00,52.14,52.29,52.1,52.15,42430.0,39.6668,39.7809,39.6364,39.6744,42430.0
2017-09-28 10:50:00,52.15,52.18,52.09,52.14,45702.0,39.6744,39.6973,39.6288,39.6668,45702.0
2017-09-28 11:00:00,52.14,52.23,52.12,52.21,29582.0,39.6668,39.7353,39.6516,39.7201,29582.0
2017-09-28 11:10:00,52.21,52.24,52.12,52.13,42256.0,39.7201,39.7429,39.6516,39.6592,42256.0
2017-09-28 11:20:00,52.13,52.19,52.11,52.19,33115.0,39.6592,39.7049,39.644,39.7049,33115.0
2017-09-28 11:30:00,52.19,52.31,52.18,52.27,43264.0,39.7049,39.7962,39.6973,39.7657,43264.0
2017-09-28 11:40:00,52.28,52.3,52.19,52.21,68170.0,39.7733,39.7886,39.7049,39.7201,68170.0
2017-09-28 11:50:00,52.2,52.25,52.15,52.2,37345.0,39.7125,39.7505,39.6744,39.7125,37345.0
2017-09-28 12:00:00,52.19,52.25,52.17,52.25,37253.0,39.7049,39.7505,39.6897,39.7505,37253.0
2017-09-28 12:10:00,52.24,52.26,52.19,52.21,30416.0,39.7429,39.7581,39.7049,39.7201,30416.0
2017-09-28 12:20:00,52.2,52.22,52.17,52.22,27986.0,39.7125,39.7277,39.6897,39.7277,27986.0
2017-09-28 12:30:00,52.22,52.37,52.2,52.35,71737.0,39.7277,39.8418,39.7125,39.8266,71737.0
2017-09-28 12:40:00,52.36,52.38,52.34,52.38,27010.0,39.8342,39.8494,39.819,39.8494,27010.0
2017-09-28 12:50:00,52.37,52.41,52.36,52.37,30235.0,39.8418,39.8722,39.8342,39.8418,30235.0
2017-09-28 13:00:00,52.37,52.38,52.34,52.35,32378.0,39.8418,39.8494,39.819,39.8266,32378.0
2017-09-28 13:10:00,52.34,52.34,52.27,52.3,38467.0,39.819,39.819,39.7657,39.7886,38467.0
2017-09-28 13:20:00,52.29,52.37,52.29,52.36,20071.0,39.7809,39.8418,39.7809,39.8342,20071.0
2017-09-28 13:30:00,52.37,52.38,52.31,52.33,29562.0,39.8418,39.8494,39.7962,39.8114,29562.0
2017-09-28 13:40:00,52.32,52.34,52.27,52.28,28234.0,39.8038,39.819,39.7657,39.7733,28234.0
2017-09-28 13:50:00,52.28,52.28,52.17,52.26,51196.0,39.7733,39.7733,39.6897,39.7581,51196.0
2017-09-28 14:00:00,52.26,52.31,52.24,52.24,36796.0,39.7581,39.7962,39.7429,39.7429,36796.0
2017-09-28 14:10:00,52.25,52.29,52.23,52.24,37302.0,39.7505,39.7809,39.7353,39.7429,37302.0
2017-09-28 14:20:00,52.23,52.25,52.18,52.23,44865.0,39.7353,39.7505,39.6973,39.7353,44865.0
2017-09-28 14:30:00,52.22,52.24,52.2,52.24,38729.0,39.7277,39.7429,39.7125,39.7429,38729.0
2017-09-28 14:40:00,52.23,52.24,52.19,52.23,114983.0,39.7353,39.7429,39.7049,39.7353,114983.0
2017-09-28 14:50:00,52.23,52.33,52.22,52.3,48614.0,39.7353,39.8114,39.7277,39.7886,48614.0
2017-09-28 15:00:00,52.3,52.32,52.26,52.32,41731.0,39.7886,39.8038,39.7581,39.8038,41731.0
2017-09-28 15:10:00,52.32,52.32,52.26,52.26,46610.0,39.8038,39.8038,39.7581,39.7581,46610.0
2017-09-28 15:20:00,52.26,52.27,52.23,52.26,47991.0,39.7581,39.7657,39.7353,39.7581,47991.0
2017-09-28 15:30:00,52.26,52.28,52.23,52.23,63780.0,39.7581,39.7733,39.7353,39.7353,63780.0
2017-09-28 15:40:00,52.23,52.3,52.23,52.26,105354.0,39.7353,39.7886,39.7353,39.7581,105354.0
2017-09-28 15:50:00,52.25,52.29,52.22,52.27,206683.0,39.7505,39.7809,39.7277,39.7657,206683.0
2017-09-29 09:30:00,52.46,52.72,52.17,52.23,183802.0,39.9103,40.1081,39.6897,39.7353,183802.0
2017-09-29 09:40:00,52.24,52.62,52.12,52.48,86366.0,39.7429,40.032,39.6516,39.9255,86366.0
2017-09-29 09:50:00,52.48,52.54,52.35,52.51,97974.0,39.9255,39.9711,39.8266,39.9483,97974.0
2017-09-29 10:00:00,52.53,52.56,52.33,52.36,89106.0,39.9635,39.9864,39.8114,39.8342,89106.0
2017-09-29 10:10:00,52.37,52.42,52.29,52.3,57681.0,39.8418,39.8798,39.7809,39.7886,57681.0
2017-09-29 10:20:00,52.3,52.36,52.22,52.26,48755.0,39.7886,39.8342,39.7277,39.7581,48755.0
2017-09-29 10:30:00,52.27,52.38,52.26,52.33,84933.0,39.7657,39.8494,39.7581,39.8114,84933.0
2017-09-29 10:40:00,52.33,52.35,52.24,52.24,48175.0,39.8114,39.8266,39.7429,39.7429,48175.0
2017-09-29 10:50:00,52.23,52.31,52.23,52.27,53543.0,39.7353,39.7962,39.7353,39.7657,53543.0
2017-09-29 11:00:00,52.27,52.29,52.22,52.24,37526.0,39.7657,39.7809,39.7277,39.7429,37526.0
2017-09-29 11:10:00,52.24,52.28,52.22,52.27,80631.0,39.7429,39.7733,39.7277,39.7657,80631.0
2017-09-29 11:20:00,52.28,52.28,52.2,52.21,49771.0,39.7733,39.7733,39.7125,39.7201,49771.0
2017-09-29 11:30:00,52.21,52.22,52.17,52.18,66257.0,39.7201,39.7277,39.6897,39.6973,66257.0
2017-09-29 11:40:00,52.18,52.2,52.15,52.2,76404.0,39.6973,39.7125,39.6744,39.7125,76404.0
2017-09-29 11:50:00,52.2,52.22,52.16,52.16,58438.0,39.7125,39.7277,39.682,39.682,58438.0
2017-09-29 12:00:00,52.16,52.17,52.12,52.13,55042.0,39.682,39.6897,39.6516,39.6592,55042.0
2017-09-29 12:10:00,52.13,52.26,52.11,52.24,51689.0,39.6592,39.7581,39.644,39.7429,51689.0
2017-09-29 12:20:00,52.25,52.29,52.23,52.27,30975.0,39.7505,39.7809,39.7353,39.7657,30975.0
2017-09-29 12:30:00,52.28,52.28,52.2,52.21,24978.0,39.7733,39.7733,39.7125,39.7201,24978.0
2017-09-29 12:40:00,52.21,52.24,52.13,52.14,33820.0,39.7201,39.7429,39.6592,39.6668,33820.0
2017-09-29 12:50:00,52.14,52.15,52.07,52.11,45464.0,39.6668,39.6744,39.6136,39.644,45464.0
2017-09-29 13:00:00,52.12,52.12,52.07,52.07,22674.0,39.6516,39.6516,39.6136,39.6136,22674.0
2017-09-29 13:10:00,52.08,52.1,52.01,52.02,57920.0,39.6212,39.6364,39.5679,39.5755,57920.0
2017-09-29 13:20:00,52.01,52.07,52.01,52.01,56724.0,39.5679,39.6136,39.5679,39.5679,56724.0
2017-09-29 13:30:00,52.01,52.05,52.01,52.03,50257.0,39.5679,39.5984,39.5679,39.5831,50257.0
2017-09-29 13:40:00,52.02,52.02,51.89,51.91,73511.0,39.5755,39.5755,39.4766,39.4918,73511.0
2017-09-29 13:50:00,51.91,52.01,51.86,51.99,87491.0,39.4918,39.5679,39.4538,39.5527,87491.0
2017-09-29 14:00:00,51.98,51.99,51.95,51.98,50492.0,39.5451,39.5527,39.5223,39.5451,50492.0
2017-09-29 14:10:00,51.99,52.02,51.93,51.94,135189.0,39.5527,39.5755,39.5071,39.5147,135189.0
2017-09-29 14:20:00,51.94,51.94,51.85,51.87,61667.0,39.5147,39.5147,39.4462,39.4614,61667.0
2017-09-29 14:30:00,51.88,51.91,51.86,51.9,56859.0,39.469,39.4918,39.4538,39.4842,56859.0
2017-09-29 14:40:00,51.9,51.9,51.82,51.83,86544.0,39.4842,39.4842,39.4234,39.431,86544.0
2017-09-29 14:50:00,51.83,51.86,51.8,51.84,76263.0,39.431,39.4538,39.4082,39.4386,76263.0
2017-09-29 15:00:00,51.83,51.92,51.82,51.89,110284.0,39.431,39.4995,39.4234,39.4766,110284.0
2017-09-29 15:10:00,51.89,51.92,51.84,51.87,73797.0,39.4766,39.4995,39.4386,39.4614,73797.0
2017-09-29 15:20:00,51.87,51.88,51.81,51.82,100715.0,39.4614,39.469,39.4158,39.4234,100715.0
2017-09-29 15:30:00,51.82,51.83,51.74,51.74,125618.0,39.4234,39.431,39.3625,39.3625,125618.0
2017-09-29 15:40:00,51.75,51.85,51.75,51.79,170864.0,39.3701,39.4462,39.3701,39.4006,170864.0
2017-09-29 15:50:00,51.8,51.81,51.74,51.76,398559.0,39.4082,39.4158,39.3625,39.3777,398559.0
2017-10-02 09:30:00,51.57,51.58,51.21,51.28,222175.0,39.2332,39.2408,38.9593,39.0126,222175.0
2017-10-02 09:40:00,51.29,51.42,51.27,51.39,96909.0,39.0202,39.1191,39.005,39.0962,96909.0
2017-10-02 09:50:00,51.38,51.52,51.37,51.5,79163.0,39.0886,39.1951,39.081,39.1799,79163.0
2017-10-02 10:00:00,51.5,51.62,51.44,51.61,123478.0,39.1799,39.2712,39.1343,39.2636,123478.0
2017-10-02 10:10:00,51.62,51.84,51.62,51.83,96813.0,39.2712,39.4386,39.2712,39.431,96813.0
2017-10-02 10:20:00,51.84,51.84,51.62,51.65,106920.0,39.4386,39.4386,39.2712,39.294,106920.0
2017-10-02 10:30:00,51.65,51.7,51.55,51.64,205000.0,39.294,39.3321,39.218,39.2864,205000.0
2017-10-02 10:40:00,51.64,51.71,51.6,51.7,169159.0,39.2864,39.3397,39.256,39.3321,169159.0
2017-10-02 10:50:00,51.69,51.82,51.66,51.81,79916.0,39.3245,39.4234,39.3017,39.4158,79916.0
2017-10-02 11:00:00,51.82,51.83,51.76,51.77,64003.0,39.4234,39.431,39.3777,39.3853,64003.0
2017-10-02 11:10:00,51.78,51.87,51.76,51.82,109253.0,39.3929,39.4614,39.3777,39.4234,109253.0
2017-10-02 11:20:00,51.81,51.97,51.79,51.88,129674.0,39.4158,39.5375,39.4006,39.469,129674.0
2017-10-02 11:30:00,51.88,51.94,51.84,51.9,58864.0,39.469,39.5147,39.4386,39.4842,58864.0
2017-10-02 11:40:00,51.9,51.93,51.85,51.86,57985.0,39.4842,39.5071,39.4462,39.4538,57985.0
2017-10-02 11:50:00,51.86,51.9,51.79,51.83,104204.0,39.4538,39.4842,39.4006,39.431,104204.0
2017-10-02 12:00:00,51.83,51.9,51.78,51.85,77695.0,39.431,39.4842,39.3929,39.4462,77695.0
2017-10-02 12:10:00,51.85,51.86,51.77,51.8,67953.0,39.4462,39.4538,39.3853,39.4082,67953.0
2017-10-02 12:20:00,51.8,51.87,51.79,51.85,99715.0,39.4082,39.4614,39.4006,39.4462,99715.0
2017-10-02 12:30:00,51.85,51.87,51.73,51.76,119299.0,39.4462,39.4614,39.3549,39.3777,119299.0
2017-10-02 12:40:00,51.76,51.84,51.75,51.84,39005.0,39.3777,39.4386,39.3701,39.4386,39005.0
2017-10-02 12:50:00,51.84,51.88,51.81,51.82,35410.0,39.4386,39.469,39.4158,39.4234,35410.0
2017-10-02 13:00:00,51.81,51.89,51.79,51.86,45465.0,39.4158,39.4766,39.4006,39.4538,45465.0
2017-10-02 13:10:00,51.86,51.87,51.76,51.76,32978.0,39.4538,39.4614,39.3777,39.3777,32978.0
2017-10-02 13:20:00,51.76,51.76,51.68,51.68,51778.0,39.3777,39.3777,39.3169,39.3169,51778.0
2017-10-02 13:30:00,51.69,51.78,51.66,51.76,57812.0,39.3245,39.3929,39.3017,39.3777,57812.0
2017-10-02 13:40:00,51.76,51.89,51.76,51.89,51782.0,39.3777,39.4766,39.3777,39.4766,51782.0
2017-10-02 13:50:00,51.9,51.91,51.84,51.86,54085.0,39.4842,39.4918,39.4386,39.4538,54085.0
2017-10-02 14:00:00,51.86,51.88,51.84,51.86,48472.0,39.4538,39.469,39.4386,39.4538,48472.0
2017-10-02 14:10:00,51.87,51.87,51.8,51.86,43736.0,39.4614,39.4614,39.4082,39.4538,43736.0
2017-10-02 14:20:00,51.85,51.89,51.84,51.88,46771.0,39.4462,39.4766,39.4386,39.469,46771.0
2017-10-02 14:30:00,51.89,51.93,51.85,51.93,57650.0,39.4766,39.5071,39.4462,39.5071,57650.0
2017-10-02 14:40:00,51.93,51.93,51.87,51.9,33795.0,39.5071,39.5071,39.4614,39.4842,33795.0
2017-10-02 14:50:00,51.9,51.92,51.77,51.77,74047.0,39.4842,39.4995,39.3853,39.3853,74047.0
2017-10-02 15:00:00,51.78,51.78,51.73,51.74,98243.0,39.3929,39.3929,39.3549,39.3625,98243.0
2017-10-02 15:10:00,51.75,51.76,51.69,51.76,87767.0,39.3701,39.3777,39.3245,39.3777,87767.0
2017-10-02 15:20:00,51.77,51.85,51.75,51.79,58062.0,39.3853,39.4462,39.3701,39.4006,58062.0
2017-10-02 15:30:00,51.79,51.8,51.71,51.77,76505.0,39.4006,39.4082,39.3397,39.3853,76505.0
2017-10-02 15:40:00,51.77,51.78,51.71,51.77,107228.0,39.3853,39.3929,39.3397,39.3853,107228.0
2017-10-02 15:50:00,51.78,51.84,51.73,51.84,484568.0,39.3929,39.4386,39.3549,39.4386,484568.0
2017-10-03 09:30:00,51.87,51.87,51.43,51.53,120736.0,39.4614,39.4614,39.1267,39.2028,120736.0
2017-10-03 09:40:00,51.53,51.63,51.46,51.6,66768.0,39.2028,39.2788,39.1495,39.256,66768.0
2017-10-03 09:50:00,51.61,51.81,51.6,51.73,70391.0,39.2636,39.4158,39.256,39.3549,70391.0
2017-10-03 10:00:00,51.74,51.82,51.69,51.74,53818.0,39.3625,39.4234,39.3245,39.3625,53818.0
2017-10-03 10:10:00,51.73,51.74,51.63,51.66,95569.0,39.3549,39.3625,39.2788,39.3017,95569.0
2017-10-03 10:20:00,51.66,51.7,51.55,51.6,67619.0,39.3017,39.3321,39.218,39.256,67619.0
2017-10-03 10:30:00,51.59,51.61,51.51,51.52,79216.0,39.2484,39.2636,39.1875,39.1951,79216.0
2017-10-03 10:40:00,51.52,51.52,51.43,51.44,66960.0,39.1951,39.1951,39.1267,39.1343,66960.0
2017-10-03 10:50:00,51.43,51.52,51.41,51.47,39482.0,39.1267,39.1951,39.1115,39.1571,39482.0
2017-10-03 11:00:00,51.47,51.65,51.42,51.65,72651.0,39.1571,39.294,39.1191,39.294,72651.0
2017-10-03 11:10:00,51.64,51.66,51.58,51.63,70220.0,39.2864,39.3017,39.2408,39.2788,70220.0
2017-10-03 11:20:00,51.63,51.7,51.58,51.69,58198.0,39.2788,39.3321,39.2408,39.3245,58198.0
2017-10-03 11:30:00,51.7,51.73,51.65,51.68,66036.0,39.3321,39.3549,39.294,39.3169,66036.0
2017-10-03 11:40:00,51.69,51.72,51.62,51.65,45723.0,39.3245,39.3473,39.2712,39.294,45723.0
2017-10-03 11:50:00,51.65,51.67,51.62,51.62,33717.0,39.294,39.3093,39.2712,39.2712,33717.0
2017-10-03 12:00:00,51.63,51.65,51.6,51.63,33956.0,39.2788,39.294,39.256,39.2788,33956.0
2017-10-03 12:10:00,51.63,51.65,51.58,51.58,37626.0,39.2788,39.294,39.2408,39.2408,37626.0
2017-10-03 12:20:00,51.59,51.61,51.54,51.59,30653.0,39.2484,39.2636,39.2104,39.2484,30653.0
2017-10-03 12:30:00,51.58,51.61,51.53,51.56,28131.0,39.2408,39.2636,39.2028,39.2256,28131.0
2017-10-03 12:40:00,51.57,51.65,51.55,51.63,61171.0,39.2332,39.294,39.218,39.2788,61171.0
2017-10-03 12:50:00,51.63,51.64,51.53,51.53,32080.0,39.2788,39.2864,39.2028,39.2028,32080.0
2017-10-03 13:00:00,51.54,51.57,51.51,51.51,30965.0,39.2104,39.2332,39.1875,39.1875,30965.0
2017-10-03 13:10:00,51.52,51.52,51.49,51.52,42348.0,39.1951,39.1951,39.1723,39.1951,42348.0
2017-10-03 13:20:00,51.52,51.56,51.51,51.54,36376.0,39.1951,39.2256,39.1875,39.2104,36376.0
2017-10-03 13:30:00,51.55,51.59,51.54,51.55,28694.0,39.218,39.2484,39.2104,39.218,28694.0
2017-10-03 13:40:00,51.55,51.58,51.51,51.51,26078.0,39.218,39.2408,39.1875,39.1875,26078.0
2017-10-03 13:50:00,51.52,51.55,51.49,51.54,45279.0,39.1951,39.218,39.1723,39.2104,45279.0
2017-10-03 14:00:00,51.55,51.58,51.53,51.54,52360.0,39.218,39.2408,39.2028,39.2104,52360.0
2017-10-03 14:10:00,51.53,51.6,51.51,51.52,62016.0,39.2028,39.256,39.1875,39.1951,62016.0
2017-10-03 14:20:00,51.51,51.52,51.47,51.48,54168.0,39.1875,39.1951,39.1571,39.1647,54168.0
2017-10-03 14:30:00,51.47,51.48,51.44,51.45,53240.0,39.1571,39.1647,39.1343,39.1419,53240.0
2017-10-03 14:40:00,51.45,51.45,51.38,51.38,72095.0,39.1419,39.1419,39.0886,39.0886,72095.0
2017-10-03 14:50:00,51.38,51.39,51.29,51.3,81012.0,39.0886,39.0962,39.0202,39.0278,81012.0
2017-10-03 15:00:00,51.3,51.42,51.29,51.38,121064.0,39.0278,39.1191,39.0202,39.0886,121064.0
2017-10-03 15:10:00,51.38,51.39,51.34,51.39,57173.0,39.0886,39.0962,39.0582,39.0962,57173.0
2017-10-03 15:20:00,51.39,51.43,51.32,51.33,142178.0,39.0962,39.1267,39.043,39.0506,142178.0
2017-10-03 15:30:00,51.33,51.39,51.33,51.38,95568.0,39.0506,39.0962,39.0506,39.0886,95568.0
2017-10-03 15:40:00,51.4,51.42,51.37,51.39,171226.0,39.1039,39.1191,39.081,39.0962,171226.0
2017-10-03 15:50:00,51.4,51.4,51.29,51.33,323945.0,39.1039,39.1039,39.0202,39.0506,323945.0
2017-10-04 09:30:00,51.32,51.39,51.08,51.21,173641.0,39.043,39.0962,38.8604,38.9593,173641.0
2017-10-04 09:40:00,51.2,51.31,51.1,51.24,88088.0,38.9517,39.0354,38.8756,38.9821,88088.0
2017-10-04 09:50:00,51.23,51.5,51.22,51.47,61895.0,38.9745,39.1799,38.9669,39.1571,61895.0
2017-10-04 10:00:00,51.46,51.56,51.35,51.37,60216.0,39.1495,39.2256,39.0658,39.081,60216.0
2017-10-04 10:10:00,51.37,51.46,51.32,51.4,63907.0,39.081,39.1495,39.043,39.1039,63907.0
2017-10-04 10:20:00,51.39,51.63,51.35,51.61,325724.0,39.0962,39.2788,39.0658,39.2636,325724.0
2017-10-04 10:30:00,51.62,51.71,51.61,51.65,87721.0,39.2712,39.3397,39.2636,39.294,87721.0
2017-10-04 10:40:00,51.65,51.81,51.61,51.77,135106.0,39.294,39.4158,39.2636,39.3853,135106.0
2017-10-04 10:50:00,51.77,51.83,51.77,51.79,69767.0,39.3853,39.431,39.3853,39.4006,69767.0
2017-10-04 11:00:00,51.78,51.9,51.77,51.89,106852.0,39.3929,39.4842,39.3853,39.4766,106852.0
2017-10-04 11:10:00,51.9,51.97,51.83,51.95,190461.0,39.4842,39.5375,39.431,39.5223,190461.0
2017-10-04 11:20:00,51.95,52.16,51.91,52.12,243078.0,39.5223,39.682,39.4918,39.6516,243078.0
2017-10-04 11:30:00,52.11,52.35,52.04,52.24,184683.0,39.644,39.8266,39.5908,39.7429,184683.0
2017-10-04 11:40:00,52.23,52.43,52.21,52.43,125064.0,39.7353,39.8875,39.7201,39.8875,125064.0
2017-10-04 11:50:00,52.43,52.6,52.37,52.54,195790.0,39.8875,40.0168,39.8418,39.9711,195790.0
2017-10-04 12:00:00,52.54,52.61,52.47,52.58,118242.0,39.9711,40.0244,39.9179,40.0016,118242.0
2017-10-04 12:10:00,52.58,52.68,52.55,52.65,120321.0,40.0016,40.0776,39.9787,40.0548,120321.0
2017-10-04 12:20:00,52.65,52.78,52.62,52.77,122105.0,40.0548,40.1537,40.032,40.1461,122105.0
2017-10-04 12:30:00,52.76,52.82,52.67,52.68,226689.0,40.1385,40.1842,40.07,40.0776,226689.0
2017-10-04 12:40:00,52.68,52.7,52.48,52.48,204738.0,40.0776,40.0929,39.9255,39.9255,204738.0
2017-10-04 12:50:00,52.48,52.49,52.28,52.34,182595.0,39.9255,39.9331,39.7733,39.819,182595.0
2017-10-04 13:00:00,52.34,52.4,52.3,52.32,59275.0,39.819,39.8646,39.7886,39.8038,59275.0
2017-10-04 13:10:00,52.32,52.33,52.24,52.25,51897.0,39.8038,39.8114,39.7429,39.7505,51897.0
2017-10-04 13:20:00,52.25,52.27,52.21,52.22,74647.0,39.7505,39.7657,39.7201,39.7277,74647.0
2017-10-04 13:30:00,52.23,52.23,52.03,52.03,106080.0,39.7353,39.7353,39.5831,39.5831,106080.0
2017-10-04 13:40:00,52.02,52.07,52.01,52.04,68056.0,39.5755,39.6136,39.5679,39.5908,68056.0
2017-10-04 13:50:00,52.04,52.1,52.0,52.01,75601.0,39.5908,39.6364,39.5603,39.5679,75601.0
2017-10-04 14:00:00,52.01,52.07,51.96,52.05,52917.0,39.5679,39.6136,39.5299,39.5984,52917.0
2017-10-04 14:10:00,52.04,52.06,51.93,52.01,86449.0,39.5908,39.606,39.5071,39.5679,86449.0
2017-10-04 14:20:00,52.01,52.01,51.95,52.0,35347.0,39.5679,39.5679,39.5223,39.5603,35347.0
2017-10-04 14:30:00,51.99,52.0,51.9,51.94,57414.0,39.5527,39.5603,39.4842,39.5147,57414.0
2017-10-04 14:40:00,51.94,52.07,51.92,52.03,104751.0,39.5147,39.6136,39.4995,39.5831,104751.0
2017-10-04 14:50:00,52.03,52.05,51.96,52.01,49347.0,39.5831,39.5984,39.5299,39.5679,49347.0
2017-10-04 15:00:00,52.01,52.02,51.98,52.02,93409.0,39.5679,39.5755,39.5451,39.5755,93409.0
2017-10-04 15:10:00,52.02,52.08,52.0,52.01,138817.0,39.5755,39.6212,39.5603,39.5679,138817.0
2017-10-04 15:20:00,52.01,52.06,51.99,52.02,72831.0,39.5679,39.606,39.5527,39.5755,72831.0
2017-10-04 15:30:00,52.02,52.03,51.99,52.0,65374.0,39.5755,39.5831,39.5527,39.5603,65374.0
2017-10-04 15:40:00,52.01,52.07,52.0,52.03,132822.0,39.5679,39.6136,39.5603,39.5831,132822.0
2017-10-04 15:50:00,52.02,52.05,51.99,52.03,267242.0,39.5755,39.5984,39.5527,39.5831,267242.0
2017-10-05 09:30:00,52.03,52.25,51.99,52.16,116119.0,39.5831,39.7505,39.5527,39.682,116119.0
2017-10-05 09:40:00,52.14,52.26,52.08,52.14,68952.0,39.6668,39.7581,39.6212,39.6668,68952.0
2017-10-05 09:50:00,52.15,52.17,52.08,52.11,55457.0,39.6744,39.6897,39.6212,39.644,55457.0
2017-10-05 10:00:00,52.11,52.14,51.96,51.96,85232.0,39.644,39.6668,39.5299,39.5299,85232.0
2017-10-05 10:10:00,51.97,52.11,51.96,52.08,59501.0,39.5375,39.644,39.5299,39.6212,59501.0
2017-10-05 10:20:00,52.07,52.12,52.05,52.06,62052.0,39.6136,39.6516,39.5984,39.606,62052.0
2017-10-05 10:30:00,52.05,52.09,52.02,52.07,56494.0,39.5984,39.6288,39.5755,39.6136,56494.0
2017-10-05 10:40:00,52.08,52.12,52.02,52.11,51145.0,39.6212,39.6516,39.5755,39.644,51145.0
2017-10-05 10:50:00,52.1,52.17,52.09,52.15,63066.0,39.6364,39.6897,39.6288,39.6744,63066.0
2017-10-05 11:00:00,52.15,52.27,52.14,52.18,66120.0,39.6744,39.7657,39.6668,39.6973,66120.0
2017-10-05 11:10:00,52.18,52.3,52.17,52.28,61828.0,39.6973,39.7886,39.6897,39.7733,61828.0
2017-10-05 11:20:00,52.27,52.3,52.26,52.26,69582.0,39.7657,39.7886,39.7581,39.7581,69582.0
2017-10-05 11:30:00,52.27,52.29,52.25,52.26,45393.0,39.7657,39.7809,39.7505,39.7581,45393.0
2017-10-05 11:40:00,52.25,52.37,52.21,52.36,139055.0,39.7505,39.8418,39.7201,39.8342,139055.0
2017-10-05 11:50:00,52.36,52.42,52.31,52.42,60708.0,39.8342,39.8798,39.7962,39.8798,60708.0
2017-10-05 12:00:00,52.41,52.55,52.41,52.54,94483.0,39.8722,39.9787,39.8722,39.9711,94483.0
2017-10-05 12:10:00,52.54,52.56,52.34,52.42,78670.0,39.9711,39.9864,39.819,39.8798,78670.0
2017-10-05 12:20:00,52.42,52.45,52.38,52.41,32429.0,39.8798,39.9027,39.8494,39.8722,32429.0
2017-10-05 12:30:00,52.41,52.44,52.37,52.39,41801.0,39.8722,39.8951,39.8418,39.857,41801.0
2017-10-05 12:40:00,52.41,52.41,52.27,52.27,44204.0,39.8722,39.8722,39.7657,39.7657,44204.0
2017-10-05 12:50:00,52.27,52.27,52.15,52.15,31039.0,39.7657,39.7657,39.6744,39.6744,31039.0
2017-10-05 13:00:00,52.16,52.27,52.16,52.23,33465.0,39.682,39.7657,39.682,39.7353,33465.0
2017-10-05 13:10:00,52.23,52.26,52.2,52.21,33264.0,39.7353,39.7581,39.7125,39.7201,33264.0
2017-10-05 13:20:00,52.22,52.34,52.2,52.34,45598.0,39.7277,39.819,39.7125,39.819,45598.0
2017-10-05 13:30:00,52.34,52.35,52.26,52.31,28277.0,39.819,39.8266,39.7581,39.7962,28277.0
2017-10-05 13:40:00,52.32,52.32,52.27,52.27,34885.0,39.8038,39.8038,39.7657,39.7657,34885.0
2017-10-05 13:50:00,52.27,52.27,52.2,52.23,32092.0,39.7657,39.7657,39.7125,39.7353,32092.0
2017-10-05 14:00:00,52.23,52.26,52.18,52.26,26985.0,39.7353,39.7581,39.6973,39.7581,26985.0
2017-10-05 14:10:00,52.27,52.29,52.26,52.27,25343.0,39.7657,39.7809,39.7581,39.7657,25343.0
2017-10-05 14:20:00,52.27,52.3,52.26,52.26,42546.0,39.7657,39.7886,39.7581,39.7581,42546.0
2017-10-05 14:30:00,52.26,52.27,52.21,52.25,32841.0,39.7581,39.7657,39.7201,39.7505,32841.0
2017-10-05 14:40:00,52.25,52.27,52.15,52.15,43531.0,39.7505,39.7657,39.6744,39.6744,43531.0
2017-10-05 14:50:00,52.15,52.18,52.14,52.16,49091.0,39.6744,39.6973,39.6668,39.682,49091.0
2017-10-05 15:00:00,52.17,52.19,52.14,52.19,61300.0,39.6897,39.7049,39.6668,39.7049,61300.0
2017-10-05 15:10:00,52.19,52.19,52.13,52.14,45291.0,39.7049,39.7049,39.6592,39.6668,45291.0
2017-10-05 15:20:00,52.13,52.17,52.09,52.09,109243.0,39.6592,39.6897,39.6288,39.6288,109243.0
2017-10-05 15:30:00,52.1,52.1,52.05,52.06,80265.0,39.6364,39.6364,39.5984,39.606,80265.0
2017-10-05 15:40:00,52.07,52.14,52.04,52.06,106497.0,39.6136,39.6668,39.5908,39.606,106497.0
2017-10-05 15:50:00,52.06,52.09,52.02,52.09,232715.0,39.606,39.6288,39.5755,39.6288,232715.0
2017-10-06 09:30:00,51.73,51.76,51.52,51.64,145477.0,39.7301,39.7531,39.5688,39.661,145477.0
2017-10-06 09:40:00,51.65,51.67,51.53,51.58,58344.0,39.6686,39.684,39.5765,39.6149,58344.0
2017-10-06 09:50:00,51.59,51.84,51.55,51.79,67649.0,39.6226,39.8146,39.5918,39.7762,67649.0
2017-10-06 10:00:00,51.76,51.76,51.53,51.55,51428.0,39.7531,39.7531,39.5765,39.5918,51428.0
2017-10-06 10:10:00,51.54,51.63,51.53,51.6,28191.0,39.5842,39.6533,39.5765,39.6302,28191.0
2017-10-06 10:20:00,51.59,51.6,51.51,51.52,27317.0,39.6226,39.6302,39.5611,39.5688,27317.0
2017-10-06 10:30:00,51.51,51.66,51.51,51.66,39421.0,39.5611,39.6763,39.5611,39.6763,39421.0
2017-10-06 10:40:00,51.64,51.64,51.57,51.57,44852.0,39.661,39.661,39.6072,39.6072,44852.0
2017-10-06 10:50:00,51.57,51.65,51.56,51.63,32418.0,39.6072,39.6686,39.5995,39.6533,32418.0
2017-10-06 11:00:00,51.63,51.7,51.62,51.67,38053.0,39.6533,39.707,39.6456,39.684,38053.0
2017-10-06 11:10:00,51.66,51.69,51.61,51.62,35272.0,39.6763,39.6994,39.6379,39.6456,35272.0
2017-10-06 11:20:00,51.62,51.67,51.6,51.66,30815.0,39.6456,39.684,39.6302,39.6763,30815.0
2017-10-06 11:30:00,51.67,51.7,51.63,51.67,37804.0,39.684,39.707,39.6533,39.684,37804.0
2017-10-06 11:40:00,51.68,51.68,51.59,51.62,46766.0,39.6917,39.6917,39.6226,39.6456,46766.0
2017-10-06 11:50:00,51.62,51.68,51.62,51.64,42190.0,39.6456,39.6917,39.6456,39.661,42190.0
2017-10-06 12:00:00,51.64,51.72,51.61,51.72,40330.0,39.661,39.7224,39.6379,39.7224,40330.0
2017-10-06 12:10:00,51.72,51.72,51.67,51.69,37317.0,39.7224,39.7224,39.684,39.6994,37317.0
2017-10-06 12:20:00,51.69,51.69,51.59,51.63,20253.0,39.6994,39.6994,39.6226,39.6533,20253.0
2017-10-06 12:30:00,51.63,51.63,51.55,51.56,36118.0,39.6533,39.6533,39.5918,39.5995,36118.0
2017-10-06 12:40:00,51.56,51.58,51.52,51.58,47009.0,39.5995,39.6149,39.5688,39.6149,47009.0
2017-10-06 12:50:00,51.58,51.61,51.56,51.61,38477.0,39.6149,39.6379,39.5995,39.6379,38477.0
2017-10-06 13:00:00,51.6,51.67,51.59,51.59,40736.0,39.6302,39.684,39.6226,39.6226,40736.0
2017-10-06 13:10:00,51.58,51.6,51.55,51.58,30669.0,39.6149,39.6302,39.5918,39.6149,30669.0
2017-10-06 13:20:00,51.58,51.59,51.49,51.5,35781.0,39.6149,39.6226,39.5458,39.5534,35781.0
2017-10-06 13:30:00,51.51,51.51,51.48,51.5,21792.0,39.5611,39.5611,39.5381,39.5534,21792.0
2017-10-06 13:40:00,51.5,51.51,51.43,51.45,47896.0,39.5534,39.5611,39.4997,39.515,47896.0
2017-10-06 13:50:00,51.45,51.56,51.45,51.56,56124.0,39.515,39.5995,39.515,39.5995,56124.0
2017-10-06 14:00:00,51.56,51.59,51.52,51.55,63664.0,39.5995,39.6226,39.5688,39.5918,63664.0
2017-10-06 14:10:00,51.55,51.55,51.45,51.49,50857.0,39.5918,39.5918,39.515,39.5458,50857.0
2017-10-06 14:20:00,51.49,51.5,51.39,51.44,49377.0,39.5458,39.5534,39.469,39.5074,49377.0
2017-10-06 14:30:00,51.45,51.47,51.37,51.42,51675.0,39.515,39.5304,39.4536,39.492,51675.0
2017-10-06 14:40:00,51.41,51.44,51.39,51.42,27082.0,39.4843,39.5074,39.469,39.492,27082.0
2017-10-06 14:50:00,51.41,51.43,51.38,51.41,41780.0,39.4843,39.4997,39.4613,39.4843,41780.0
2017-10-06 15:00:00,51.41,51.41,51.31,51.31,52145.0,39.4843,39.4843,39.4075,39.4075,52145.0
2017-10-06 15:10:00,51.32,51.44,51.31,51.43,69098.0,39.4152,39.5074,39.4075,39.4997,69098.0
2017-10-06 15:20:00,51.42,51.45,51.38,51.43,47262.0,39.492,39.515,39.4613,39.4997,47262.0
2017-10-06 15:30:00,51.43,51.43,51.33,51.34,72796.0,39.4997,39.4997,39.4229,39.4306,72796.0
2017-10-06 15:40:00,51.34,51.41,51.31,51.37,99445.0,39.4306,39.4843,39.4075,39.4536,99445.0
2017-10-06 15:50:00,51.38,51.4,51.32,51.39,176864.0,39.4613,39.4766,39.4152,39.469,176864.0
2017-10-09 09:30:00,51.44,51.5,51.25,51.25,127611.0,39.5074,39.5534,39.3614,39.3614,127611.0
2017-10-09 09:40:00,51.25,51.27,51.07,51.07,112903.0,39.3614,39.3768,39.2232,39.2232,112903.0
2017-10-09 09:50:00,51.07,51.12,50.92,50.94,102846.0,39.2232,39.2616,39.108,39.1233,102846.0
2017-10-09 10:00:00,50.94,50.94,50.77,50.79,93202.0,39.1233,39.1233,38.9928,39.0081,93202.0
2017-10-09 10:10:00,50.79,50.93,50.78,50.82,91190.0,39.0081,39.1157,39.0005,39.0312,91190.0
2017-10-09 10:20:00,50.81,50.84,50.72,50.73,64631.0,39.0235,39.0465,38.9544,38.9621,64631.0
2017-10-09 10:30:00,50.73,50.82,50.73,50.82,84404.0,38.9621,39.0312,38.9621,39.0312,84404.0
2017-10-09 10:40:00,50.82,50.84,50.74,50.81,74588.0,39.0312,39.0465,38.9697,39.0235,74588.0
2017-10-09 10:50:00,50.82,50.83,50.76,50.78,40433.0,39.0312,39.0389,38.9851,39.0005,40433.0
2017-10-09 11:00:00,50.78,50.81,50.63,50.63,62521.0,39.0005,39.0235,38.8853,38.8853,62521.0
2017-10-09 11:10:00,50.63,50.64,50.57,50.6,58829.0,38.8853,38.8929,38.8392,38.8622,58829.0
2017-10-09 11:20:00,50.59,50.76,50.59,50.76,184943.0,38.8545,38.9851,38.8545,38.9851,184943.0
2017-10-09 11:30:00,50.76,50.99,50.75,50.98,80221.0,38.9851,39.1617,38.9774,39.1541,80221.0
2017-10-09 11:40:00,50.99,51.0,50.85,50.87,46173.0,39.1617,39.1694,39.0542,39.0696,46173.0
2017-10-09 11:50:00,50.88,50.95,50.87,50.95,42536.0,39.0773,39.131,39.0696,39.131,42536.0
2017-10-09 12:00:00,50.95,50.95,50.7,50.79,88958.0,39.131,39.131,38.939,39.0081,88958.0
2017-10-09 12:10:00,50.79,50.86,50.79,50.84,31631.0,39.0081,39.0619,39.0081,39.0465,31631.0
2017-10-09 12:20:00,50.83,50.88,50.79,50.84,44404.0,39.0389,39.0773,39.0081,39.0465,44404.0
2017-10-09 12:30:00,50.84,50.86,50.79,50.84,30613.0,39.0465,39.0619,39.0081,39.0465,30613.0
2017-10-09 12:40:00,50.84,50.89,50.83,50.85,31455.0,39.0465,39.0849,39.0389,39.0542,31455.0
2017-10-09 12:50:00,50.85,50.86,50.73,50.75,57910.0,39.0542,39.0619,38.9621,38.9774,57910.0
2017-10-09 13:00:00,50.75,50.77,50.65,50.68,53544.0,38.9774,38.9928,38.9006,38.9237,53544.0
2017-10-09 13:10:00,50.67,50.73,50.67,50.72,63016.0,38.916,38.9621,38.916,38.9544,63016.0
2017-10-09 13:20:00,50.72,50.73,50.66,50.66,66723.0,38.9544,38.9621,38.9083,38.9083,66723.0
2017-10-09 13:30:00,50.66,50.67,50.58,50.6,110360.0,38.9083,38.916,38.8469,38.8622,110360.0
2017-10-09 13:40:00,50.6,50.69,50.57,50.66,150371.0,38.8622,38.9313,38.8392,38.9083,150371.0
2017-10-09 13:50:00,50.64,50.67,50.62,50.63,52490.0,38.8929,38.916,38.8776,38.8853,52490.0
2017-10-09 14:00:00,50.63,50.63,50.55,50.56,57891.0,38.8853,38.8853,38.8238,38.8315,57891.0
2017-10-09 14:10:00,50.56,50.57,50.47,50.49,200716.0,38.8315,38.8392,38.7624,38.7777,200716.0
2017-10-09 14:20:00,50.5,50.58,50.49,50.55,101673.0,38.7854,38.8469,38.7777,38.8238,101673.0
2017-10-09 14:30:00,50.54,50.55,50.41,50.46,111032.0,38.8161,38.8238,38.7163,38.7547,111032.0
2017-10-09 14:40:00,50.46,50.48,50.44,50.44,65382.0,38.7547,38.77,38.7393,38.7393,65382.0
2017-10-09 14:50:00,50.44,50.47,50.41,50.41,82319.0,38.7393,38.7624,38.7163,38.7163,82319.0
2017-10-09 15:00:00,50.41,50.44,50.35,50.35,141730.0,38.7163,38.7393,38.6702,38.6702,141730.0
2017-10-09 15:10:00,50.36,50.4,50.28,50.36,194761.0,38.6779,38.7086,38.6164,38.6779,194761.0
2017-10-09 15:20:00,50.37,50.41,50.34,50.38,152190.0,38.6856,38.7163,38.6625,38.6932,152190.0
2017-10-09 15:30:00,50.38,50.38,50.21,50.23,184539.0,38.6932,38.6932,38.5627,38.578,184539.0
2017-10-09 15:40:00,50.23,50.23,50.12,50.15,330993.0,38.578,38.578,38.4936,38.5166,330993.0
2017-10-09 15:50:00,50.15,50.22,50.15,50.19,481316.0,38.5166,38.5704,38.5166,38.5473,481316.0
2017-10-10 09:30:00,50.42,50.57,50.34,50.53,149702.0,38.724,38.8392,38.6625,38.8084,149702.0
2017-10-10 09:40:00,50.53,50.66,50.49,50.65,97069.0,38.8084,38.9083,38.7777,38.9006,97069.0
2017-10-10 09:50:00,50.64,50.73,50.47,50.5,70207.0,38.8929,38.9621,38.7624,38.7854,70207.0
2017-10-10 10:00:00,50.5,50.55,50.39,50.5,135411.0,38.7854,38.8238,38.7009,38.7854,135411.0
2017-10-10 10:10:00,50.49,50.56,50.48,50.51,84890.0,38.7777,38.8315,38.77,38.7931,84890.0
2017-10-10 10:20:00,50.52,50.6,50.48,50.52,48578.0,38.8008,38.8622,38.77,38.8008,48578.0
2017-10-10 10:30:00,50.5,50.56,50.43,50.45,89437.0,38.7854,38.8315,38.7316,38.747,89437.0
2017-10-10 10:40:00,50.44,50.47,50.42,50.47,166472.0,38.7393,38.7624,38.724,38.7624,166472.0
2017-10-10 10:50:00,50.46,50.56,50.43,50.55,64555.0,38.7547,38.8315,38.7316,38.8238,64555.0
2017-10-10 11:00:00,50.55,50.56,50.48,50.53,36300.0,38.8238,38.8315,38.77,38.8084,36300.0
2017-10-10 11:10:00,50.53,50.54,50.45,50.52,57584.0,38.8084,38.8161,38.747,38.8008,57584.0
2017-10-10 11:20:00,50.53,50.59,50.49,50.51,59275.0,38.8084,38.8545,38.7777,38.7931,59275.0
2017-10-10 11:30:00,50.5,50.58,50.45,50.55,48604.0,38.7854,38.8469,38.747,38.8238,48604.0
2017-10-10 11:40:00,50.55,50.62,50.54,50.58,83192.0,38.8238,38.8776,38.8161,38.8469,83192.0
2017-10-10 11:50:00,50.59,50.69,50.57,50.66,54173.0,38.8545,38.9313,38.8392,38.9083,54173.0
2017-10-10 12:00:00,50.66,50.77,50.65,50.77,45125.0,38.9083,38.9928,38.9006,38.9928,45125.0
2017-10-10 12:10:00,50.76,50.78,50.72,50.73,46916.0,38.9851,39.0005,38.9544,38.9621,46916.0
2017-10-10 12:20:00,50.73,50.78,50.72,50.76,35207.0,38.9621,39.0005,38.9544,38.9851,35207.0
2017-10-10 12:30:00,50.76,50.78,50.72,50.74,26107.0,38.9851,39.0005,38.9544,38.9697,26107.0
2017-10-10 12:40:00,50.74,50.76,50.69,50.71,38061.0,38.9697,38.9851,38.9313,38.9467,38061.0
2017-10-10 12:50:00,50.7,50.82,50.7,50.79,79772.0,38.939,39.0312,38.939,39.0081,79772.0
2017-10-10 13:00:00,50.78,50.86,50.75,50.86,40303.0,39.0005,39.0619,38.9774,39.0619,40303.0
2017-10-10 13:10:00,50.87,50.93,50.84,50.88,53120.0,39.0696,39.1157,39.0465,39.0773,53120.0
2017-10-10 13:20:00,50.88,50.91,50.85,50.85,41264.0,39.0773,39.1003,39.0542,39.0542,41264.0
2017-10-10 13:30:00,50.86,50.86,50.77,50.81,44930.0,39.0619,39.0619,38.9928,39.0235,44930.0
2017-10-10 13:40:00,50.81,50.88,50.81,50.84,41941.0,39.0235,39.0773,39.0235,39.0465,41941.0
2017-10-10 13:50:00,50.83,50.85,50.75,50.75,35528.0,39.0389,39.0542,38.9774,38.9774,35528.0
2017-10-10 14:00:00,50.75,50.78,50.68,50.75,55464.0,38.9774,39.0005,38.9237,38.9774,55464.0
2017-10-10 14:10:00,50.75,50.82,50.7,50.77,67825.0,38.9774,39.0312,38.939,38.9928,67825.0
2017-10-10 14:20:00,50.77,50.84,50.76,50.8,30886.0,38.9928,39.0465,38.9851,39.0158,30886.0
2017-10-10 14:30:00,50.8,50.82,50.77,50.8,44671.0,39.0158,39.0312,38.9928,39.0158,44671.0
2017-10-10 14:40:00,50.79,50.83,50.78,50.81,36822.0,39.0081,39.0389,39.0005,39.0235,36822.0
2017-10-10 14:50:00,50.8,50.81,50.77,50.79,32444.0,39.0158,39.0235,38.9928,39.0081,32444.0
2017-10-10 15:00:00,50.78,50.81,50.77,50.8,39521.0,39.0005,39.0235,38.9928,39.0158,39521.0
2017-10-10 15:10:00,50.8,50.82,50.77,50.8,57314.0,39.0158,39.0312,38.9928,39.0158,57314.0
2017-10-10 15:20:00,50.79,50.88,50.77,50.85,80118.0,39.0081,39.0773,38.9928,39.0542,80118.0
2017-10-10 15:30:00,50.85,50.9,50.85,50.89,86674.0,39.0542,39.0926,39.0542,39.0849,86674.0
2017-10-10 15:40:00,50.89,50.95,50.87,50.93,120103.0,39.0849,39.131,39.0696,39.1157,120103.0
2017-10-10 15:50:00,50.92,50.96,50.91,50.95,255232.0,39.108,39.1387,39.1003,39.131,255232.0
2017-10-11 09:30:00,50.97,51.21,50.8,51.13,109452.0,39.1464,39.3307,39.0158,39.2693,109452.0
2017-10-11 09:40:00,51.13,51.28,51.04,51.08,77533.0,39.2693,39.3845,39.2001,39.2309,77533.0
2017-10-11 09:50:00,51.1,51.13,50.99,51.04,52238.0,39.2462,39.2693,39.1617,39.2001,52238.0
2017-10-11 10:00:00,51.04,51.13,51.04,51.06,61876.0,39.2001,39.2693,39.2001,39.2155,61876.0
2017-10-11 10:10:00,51.07,51.16,50.99,51.14,62771.0,39.2232,39.2923,39.1617,39.2769,62771.0
2017-10-11 10:20:00,51.13,51.13,51.04,51.06,40927.0,39.2693,39.2693,39.2001,39.2155,40927.0
2017-10-11 10:30:00,51.05,51.12,51.05,51.08,52336.0,39.2078,39.2616,39.2078,39.2309,52336.0
2017-10-11 10:40:00,51.07,51.17,51.07,51.16,94910.0,39.2232,39.3,39.2232,39.2923,94910.0
2017-10-11 10:50:00,51.16,51.22,51.13,51.13,49400.0,39.2923,39.3384,39.2693,39.2693,49400.0
2017-10-11 11:00:00,51.12,51.14,51.05,51.11,37216.0,39.2616,39.2769,39.2078,39.2539,37216.0
2017-10-11 11:10:00,51.11,51.12,51.02,51.05,39399.0,39.2539,39.2616,39.1848,39.2078,39399.0
2017-10-11 11:20:00,51.06,51.08,50.99,51.05,270757.0,39.2155,39.2309,39.1617,39.2078,270757.0
2017-10-11 11:30:00,51.05,51.05,50.89,51.0,184242.0,39.2078,39.2078,39.0849,39.1694,184242.0
2017-10-11 11:40:00,51.0,51.04,50.94,50.95,39437.0,39.1694,39.2001,39.1233,39.131,39437.0
2017-10-11 11:50:00,50.95,50.96,50.89,50.89,46360.0,39.131,39.1387,39.0849,39.0849,46360.0
2017-10-11 12:00:00,50.89,50.94,50.86,50.88,34380.0,39.0849,39.1233,39.0619,39.0773,34380.0
2017-10-11 12:10:00,50.88,50.92,50.85,50.85,53693.0,39.0773,39.108,39.0542,39.0542,53693.0
2017-10-11 12:20:00,50.85,50.86,50.74,50.76,45099.0,39.0542,39.0619,38.9697,38.9851,45099.0
2017-10-11 12:30:00,50.76,50.85,50.76,50.84,28401.0,38.9851,39.0542,38.9851,39.0465,28401.0
2017-10-11 12:40:00,50.85,50.86,50.79,50.81,25206.0,39.0542,39.0619,39.0081,39.0235,25206.0
2017-10-11 12:50:00,50.81,50.88,50.78,50.85,96947.0,39.0235,39.0773,39.0005,39.0542,96947.0
2017-10-11 13:00:00,50.85,50.88,50.83,50.84,40893.0,39.0542,39.0773,39.0389,39.0465,40893.0
2017-10-11 13:10:00,50.84,50.84,50.77,50.8,26101.0,39.0465,39.0465,38.9928,39.0158,26101.0
2017-10-11 13:20:00,50.79,50.79,50.72,50.76,50872.0,39.0081,39.0081,38.9544,38.9851,50872.0
2017-10-11 13:30:00,50.76,50.77,50.73,50.75,34866.0,38.9851,38.9928,38.9621,38.9774,34866.0
2017-10-11 13:40:00,50.76,50.77,50.71,50.71,44101.0,38.9851,38.9928,38.9467,38.9467,44101.0
2017-10-11 13:50:00,50.71,50.72,50.64,50.69,92933.0,38.9467,38.9544,38.8929,38.9313,92933.0
2017-10-11 14:00:00,50.7,50.78,50.69,50.71,128349.0,38.939,39.0005,38.9313,38.9467,128349.0
2017-10-11 14:10:00,50.7,50.73,50.66,50.68,169273.0,38.939,38.9621,38.9083,38.9237,169273.0
2017-10-11 14:20:00,50.67,50.78,50.65,50.77,94170.0,38.916,39.0005,38.9006,38.9928,94170.0
2017-10-11 14:30:00,50.76,50.84,50.73,50.8,166684.0,38.9851,39.0465,38.9621,39.0158,166684.0
2017-10-11 14:40:00,50.79,50.9,50.79,50.89,57863.0,39.0081,39.0926,39.0081,39.0849,57863.0
2017-10-11 14:50:00,50.9,50.93,50.87,50.91,70015.0,39.0926,39.1157,39.0696,39.1003,70015.0
2017-10-11 15:00:00,50.91,50.91,50.85,50.85,56848.0,39.1003,39.1003,39.0542,39.0542,56848.0
2017-10-11 15:10:00,50.85,50.89,50.84,50.85,89270.0,39.0542,39.0849,39.0465,39.0542,89270.0
2017-10-11 15:20:00,50.85,50.93,50.83,50.9,68196.0,39.0542,39.1157,39.0389,39.0926,68196.0
2017-10-11 15:30:00,50.9,50.92,50.87,50.87,81273.0,39.0926,39.108,39.0696,39.0696,81273.0
2017-10-11 15:40:00,50.87,50.87,50.78,50.78,94332.0,39.0696,39.0696,39.0005,39.0005,94332.0
2017-10-11 15:50:00,50.79,50.87,50.78,50.86,351361.0,39.0081,39.0696,39.0005,39.0619,351361.0
2017-10-12 09:30:00,50.86,50.96,50.84,50.87,218830.0,39.0619,39.1387,39.0465,39.0696,218830.0
2017-10-12 09:40:00,50.93,50.95,50.79,50.84,35743.0,39.1157,39.131,39.0081,39.0465,35743.0
2017-10-12 09:50:00,50.82,50.88,50.76,50.87,36054.0,39.0312,39.0773,38.9851,39.0696,36054.0
2017-10-12 10:00:00,50.88,51.09,50.87,51.06,131777.0,39.0773,39.2385,39.0696,39.2155,131777.0
2017-10-12 10:10:00,51.06,51.14,50.91,50.93,64859.0,39.2155,39.2769,39.1003,39.1157,64859.0
2017-10-12 10:20:00,50.93,51.11,50.9,51.07,59924.0,39.1157,39.2539,39.0926,39.2232,59924.0
2017-10-12 10:30:00,51.06,51.21,51.05,51.19,54826.0,39.2155,39.3307,39.2078,39.3153,54826.0
2017-10-12 10:40:00,51.19,51.26,51.17,51.25,93851.0,39.3153,39.3691,39.3,39.3614,93851.0
2017-10-12 10:50:00,51.25,51.34,51.24,51.32,45972.0,39.3614,39.4306,39.3537,39.4152,45972.0
2017-10-12 11:00:00,51.33,51.43,51.29,51.39,47554.0,39.4229,39.4997,39.3922,39.469,47554.0
2017-10-12 11:10:00,51.4,51.4,51.31,51.34,41544.0,39.4766,39.4766,39.4075,39.4306,41544.0
2017-10-12 11:20:00,51.33,51.43,51.32,51.41,57446.0,39.4229,39.4997,39.4152,39.4843,57446.0
2017-10-12 11:30:00,51.4,51.51,51.39,51.42,101821.0,39.4766,39.5611,39.469,39.492,101821.0
2017-10-12 11:40:00,51.42,51.45,51.32,51.37,46782.0,39.492,39.515,39.4152,39.4536,46782.0
2017-10-12 11:50:00,51.36,51.41,51.34,51.36,38497.0,39.4459,39.4843,39.4306,39.4459,38497.0
2017-10-12 12:00:00,51.36,51.36,51.25,51.26,44456.0,39.4459,39.4459,39.3614,39.3691,44456.0
2017-10-12 12:10:00,51.25,51.32,51.23,51.31,28572.0,39.3614,39.4152,39.3461,39.4075,28572.0
2017-10-12 12:20:00,51.3,51.34,51.29,51.34,14984.0,39.3998,39.4306,39.3922,39.4306,14984.0
2017-10-12 12:30:00,51.34,51.42,51.32,51.39,63123.0,39.4306,39.492,39.4152,39.469,63123.0
2017-10-12 12:40:00,51.39,51.43,51.38,51.39,37000.0,39.469,39.4997,39.4613,39.469,37000.0
2017-10-12 12:50:00,51.4,51.45,51.39,51.44,44304.0,39.4766,39.515,39.469,39.5074,44304.0
2017-10-12 13:00:00,51.44,51.46,51.42,51.45,18774.0,39.5074,39.5227,39.492,39.515,18774.0
2017-10-12 13:10:00,51.45,51.47,51.43,51.47,25035.0,39.515,39.5304,39.4997,39.5304,25035.0
2017-10-12 13:20:00,51.47,51.48,51.42,51.46,26201.0,39.5304,39.5381,39.492,39.5227,26201.0
2017-10-12 13:30:00,51.46,51.55,51.42,51.52,68071.0,39.5227,39.5918,39.492,39.5688,68071.0
2017-10-12 13:40:00,51.53,51.53,51.44,51.49,24115.0,39.5765,39.5765,39.5074,39.5458,24115.0
2017-10-12 13:50:00,51.49,51.49,51.44,51.46,41441.0,39.5458,39.5458,39.5074,39.5227,41441.0
2017-10-12 14:00:00,51.47,51.49,51.46,51.47,48015.0,39.5304,39.5458,39.5227,39.5304,48015.0
2017-10-12 14:10:00,51.47,51.57,51.46,51.48,113580.0,39.5304,39.6072,39.5227,39.5381,113580.0
2017-10-12 14:20:00,51.48,51.5,51.44,51.45,28862.0,39.5381,39.5534,39.5074,39.515,28862.0
2017-10-12 14:30:00,51.45,51.46,51.42,51.44,35129.0,39.515,39.5227,39.492,39.5074,35129.0
2017-10-12 14:40:00,51.45,51.5,51.44,51.46,182933.0,39.515,39.5534,39.5074,39.5227,182933.0
2017-10-12 14:50:00,51.46,51.47,51.37,51.4,77391.0,39.5227,39.5304,39.4536,39.4766,77391.0
2017-10-12 15:00:00,51.4,51.44,51.33,51.34,98233.0,39.4766,39.5074,39.4229,39.4306,98233.0
2017-10-12 15:10:00,51.34,51.35,51.27,51.29,66331.0,39.4306,39.4382,39.3768,39.3922,66331.0
2017-10-12 15:20:00,51.29,51.32,51.24,51.25,59267.0,39.3922,39.4152,39.3537,39.3614,59267.0
2017-10-12 15:30:00,51.26,51.28,51.19,51.2,115332.0,39.3691,39.3845,39.3153,39.323,115332.0
2017-10-12 15:40:00,51.2,51.22,51.15,51.2,88179.0,39.323,39.3384,39.2846,39.323,88179.0
2017-10-12 15:50:00,51.21,51.29,51.17,51.27,301739.0,39.3307,39.3922,39.3,39.3768,301739.0
2017-10-13 09:30:00,51.45,51.5,51.31,51.47,170396.0,39.515,39.5534,39.4075,39.5304,170396.0
2017-10-13 09:40:00,51.47,51.53,51.36,51.43,101706.0,39.5304,39.5765,39.4459,39.4997,101706.0
2017-10-13 09:50:00,51.42,51.46,51.32,51.38,62759.0,39.492,39.5227,39.4152,39.4613,62759.0
2017-10-13 10:00:00,51.38,51.45,51.33,51.34,85633.0,39.4613,39.515,39.4229,39.4306,85633.0
2017-10-13 10:10:00,51.35,51.42,51.33,51.36,95896.0,39.4382,39.492,39.4229,39.4459,95896.0
2017-10-13 10:20:00,51.36,51.39,51.33,51.38,77443.0,39.4459,39.469,39.4229,39.4613,77443.0
2017-10-13 10:30:00,51.39,51.44,51.35,51.41,46278.0,39.469,39.5074,39.4382,39.4843,46278.0
2017-10-13 10:40:00,51.41,51.55,51.36,51.49,65702.0,39.4843,39.5918,39.4459,39.5458,65702.0
2017-10-13 10:50:00,51.48,51.53,51.43,51.46,53082.0,39.5381,39.5765,39.4997,39.5227,53082.0
2017-10-13 11:00:00,51.46,51.54,51.44,51.51,65274.0,39.5227,39.5842,39.5074,39.5611,65274.0
2017-10-13 11:10:00,51.51,51.53,51.45,51.48,50236.0,39.5611,39.5765,39.515,39.5381,50236.0
2017-10-13 11:20:00,51.48,51.51,51.46,51.5,71625.0,39.5381,39.5611,39.5227,39.5534,71625.0
2017-10-13 11:30:00,51.51,51.54,51.49,51.5,56998.0,39.5611,39.5842,39.5458,39.5534,56998.0
2017-10-13 11:40:00,51.5,51.51,51.44,51.5,56661.0,39.5534,39.5611,39.5074,39.5534,56661.0
2017-10-13 11:50:00,51.51,51.55,51.49,51.5,35070.0,39.5611,39.5918,39.5458,39.5534,35070.0
2017-10-13 12:00:00,51.5,51.52,51.46,51.52,30602.0,39.5534,39.5688,39.5227,39.5688,30602.0
2017-10-13 12:10:00,51.52,51.52,51.42,51.43,28382.0,39.5688,39.5688,39.492,39.4997,28382.0
2017-10-13 12:20:00,51.44,51.47,51.43,51.45,42742.0,39.5074,39.5304,39.4997,39.515,42742.0
2017-10-13 12:30:00,51.46,51.46,51.41,51.41,53264.0,39.5227,39.5227,39.4843,39.4843,53264.0
2017-10-13 12:40:00,51.41,51.44,51.4,51.4,29218.0,39.4843,39.5074,39.4766,39.4766,29218.0
2017-10-13 12:50:00,51.4,51.42,51.37,51.37,33218.0,39.4766,39.492,39.4536,39.4536,33218.0
2017-10-13 13:00:00,51.37,51.44,51.37,51.4,21573.0,39.4536,39.5074,39.4536,39.4766,21573.0
2017-10-13 13:10:00,51.41,51.45,51.39,51.42,53037.0,39.4843,39.515,39.469,39.492,53037.0
2017-10-13 13:20:00,51.43,51.46,51.43,51.46,42494.0,39.4997,39.5227,39.4997,39.5227,42494.0
2017-10-13 13:30:00,51.45,51.49,51.44,51.48,28770.0,39.515,39.5458,39.5074,39.5381,28770.0
2017-10-13 13:40:00,51.48,51.51,51.44,51.45,52564.0,39.5381,39.5611,39.5074,39.515,52564.0
2017-10-13 13:50:00,51.44,51.47,51.43,51.44,55508.0,39.5074,39.5304,39.4997,39.5074,55508.0
2017-10-13 14:00:00,51.45,51.51,51.44,51.5,75550.0,39.515,39.5611,39.5074,39.5534,75550.0
2017-10-13 14:10:00,51.5,51.51,51.44,51.45,65916.0,39.5534,39.5611,39.5074,39.515,65916.0
2017-10-13 14:20:00,51.46,51.5,51.44,51.48,58517.0,39.5227,39.5534,39.5074,39.5381,58517.0
2017-10-13 14:30:00,51.47,51.47,51.43,51.44,54759.0,39.5304,39.5304,39.4997,39.5074,54759.0
2017-10-13 14:40:00,51.45,51.46,51.43,51.45,60311.0,39.515,39.5227,39.4997,39.515,60311.0
2017-10-13 14:50:00,51.45,51.45,51.42,51.44,52544.0,39.515,39.515,39.492,39.5074,52544.0
2017-10-13 15:00:00,51.44,51.49,51.42,51.49,48037.0,39.5074,39.5458,39.492,39.5458,48037.0
2017-10-13 15:10:00,51.48,51.49,51.4,51.42,50076.0,39.5381,39.5458,39.4766,39.492,50076.0
2017-10-13 15:20:00,51.41,51.46,51.41,51.45,64506.0,39.4843,39.5227,39.4843,39.515,64506.0
2017-10-13 15:30:00,51.45,51.47,51.42,51.47,86322.0,39.515,39.5304,39.492,39.5304,86322.0
2017-10-13 15:40:00,51.47,51.5,51.44,51.46,161454.0,39.5304,39.5534,39.5074,39.5227,161454.0
2017-10-13 15:50:00,51.47,51.55,51.44,51.53,462874.0,39.5304,39.5918,39.5074,39.5765,462874.0
2017-10-16 09:30:00,51.53,51.56,51.43,51.5,74125.0,39.5765,39.5995,39.4997,39.5534,74125.0
2017-10-16 09:40:00,51.51,51.66,51.51,51.6,49296.0,39.5611,39.6763,39.5611,39.6302,49296.0
2017-10-16 09:50:00,51.61,51.65,51.55,51.61,44051.0,39.6379,39.6686,39.5918,39.6379,44051.0
2017-10-16 10:00:00,51.61,51.66,51.59,51.61,33031.0,39.6379,39.6763,39.6226,39.6379,33031.0
2017-10-16 10:10:00,51.61,51.65,51.6,51.63,16874.0,39.6379,39.6686,39.6302,39.6533,16874.0
2017-10-16 10:20:00,51.64,51.66,51.57,51.6,24618.0,39.661,39.6763,39.6072,39.6302,24618.0
2017-10-16 10:30:00,51.62,51.64,51.59,51.63,26750.0,39.6456,39.661,39.6226,39.6533,26750.0
2017-10-16 10:40:00,51.63,51.64,51.58,51.63,49637.0,39.6533,39.661,39.6149,39.6533,49637.0
2017-10-16 10:50:00,51.62,51.67,51.61,51.65,17409.0,39.6456,39.684,39.6379,39.6686,17409.0
2017-10-16 11:00:00,51.65,51.69,51.63,51.69,17810.0,39.6686,39.6994,39.6533,39.6994,17810.0
2017-10-16 11:10:00,51.68,51.7,51.66,51.69,21564.0,39.6917,39.707,39.6763,39.6994,21564.0
2017-10-16 11:20:00,51.69,51.72,51.69,51.7,26934.0,39.6994,39.7224,39.6994,39.707,26934.0
2017-10-16 11:30:00,51.71,51.72,51.68,51.7,47241.0,39.7147,39.7224,39.6917,39.707,47241.0
2017-10-16 11:40:00,51.7,51.73,51.67,51.69,22820.0,39.707,39.7301,39.684,39.6994,22820.0
2017-10-16 11:50:00,51.69,51.75,51.68,51.75,20370.0,39.6994,39.7454,39.6917,39.7454,20370.0
2017-10-16 12:00:00,51.75,51.75,51.7,51.71,88189.0,39.7454,39.7454,39.707,39.7147,88189.0
2017-10-16 12:10:00,51.72,51.77,51.7,51.75,34392.0,39.7224,39.7608,39.707,39.7454,34392.0
2017-10-16 12:20:00,51.76,51.78,51.74,51.78,22350.0,39.7531,39.7685,39.7378,39.7685,22350.0
2017-10-16 12:30:00,51.78,51.82,51.75,51.75,33797.0,39.7685,39.7992,39.7454,39.7454,33797.0
2017-10-16 12:40:00,51.76,51.8,51.74,51.78,24281.0,39.7531,39.7838,39.7378,39.7685,24281.0
2017-10-16 12:50:00,51.78,51.79,51.74,51.77,22971.0,39.7685,39.7762,39.7378,39.7608,22971.0
2017-10-16 13:00:00,51.77,51.77,51.74,51.77,23184.0,39.7608,39.7608,39.7378,39.7608,23184.0
2017-10-16 13:10:00,51.76,51.84,51.75,51.81,40379.0,39.7531,39.8146,39.7454,39.7915,40379.0
2017-10-16 13:20:00,51.8,51.82,51.76,51.81,30469.0,39.7838,39.7992,39.7531,39.7915,30469.0
2017-10-16 13:30:00,51.82,51.84,51.79,51.84,47454.0,39.7992,39.8146,39.7762,39.8146,47454.0
2017-10-16 13:40:00,51.84,51.85,51.82,51.83,25868.0,39.8146,39.8222,39.7992,39.8069,25868.0
2017-10-16 13:50:00,51.84,51.84,51.78,51.78,33625.0,39.8146,39.8146,39.7685,39.7685,33625.0
2017-10-16 14:00:00,51.79,51.83,51.78,51.79,71096.0,39.7762,39.8069,39.7685,39.7762,71096.0
2017-10-16 14:10:00,51.78,51.8,51.76,51.79,36710.0,39.7685,39.7838,39.7531,39.7762,36710.0
2017-10-16 14:20:00,51.79,51.85,51.78,51.85,57248.0,39.7762,39.8222,39.7685,39.8222,57248.0
2017-10-16 14:30:00,51.85,51.86,51.81,51.82,82558.0,39.8222,39.8299,39.7915,39.7992,82558.0
2017-10-16 14:40:00,51.82,51.88,51.81,51.88,72543.0,39.7992,39.8453,39.7915,39.8453,72543.0
2017-10-16 14:50:00,51.88,51.88,51.85,51.86,73041.0,39.8453,39.8453,39.8222,39.8299,73041.0
2017-10-16 15:00:00,51.85,51.86,51.79,51.84,73730.0,39.8222,39.8299,39.7762,39.8146,73730.0
2017-10-16 15:10:00,51.84,51.85,51.82,51.83,86995.0,39.8146,39.8222,39.7992,39.8069,86995.0
2017-10-16 15:20:00,51.83,51.87,51.79,51.81,81064.0,39.8069,39.8376,39.7762,39.7915,81064.0
2017-10-16 15:30:00,51.81,51.83,51.81,51.83,75652.0,39.7915,39.8069,39.7915,39.8069,75652.0
2017-10-16 15:40:00,51.83,51.85,51.82,51.83,140255.0,39.8069,39.8222,39.7992,39.8069,140255.0
2017-10-16 15:50:00,51.83,51.85,51.82,51.82,285534.0,39.8069,39.8222,39.7992,39.7992,285534.0
2017-10-17 09:30:00,51.81,51.82,51.5,51.56,112415.0,39.7915,39.7992,39.5534,39.5995,112415.0
2017-10-17 09:40:00,51.58,51.65,51.53,51.58,46285.0,39.6149,39.6686,39.5765,39.6149,46285.0
2017-10-17 09:50:00,51.58,51.61,51.5,51.58,57683.0,39.6149,39.6379,39.5534,39.6149,57683.0
2017-10-17 10:00:00,51.57,51.6,51.33,51.35,51540.0,39.6072,39.6302,39.4229,39.4382,51540.0
2017-10-17 10:10:00,51.35,51.56,51.35,51.51,102463.0,39.4382,39.5995,39.4382,39.5611,102463.0
2017-10-17 10:20:00,51.53,51.54,51.4,51.41,86837.0,39.5765,39.5842,39.4766,39.4843,86837.0
2017-10-17 10:30:00,51.41,51.45,51.39,51.39,41012.0,39.4843,39.515,39.469,39.469,41012.0
2017-10-17 10:40:00,51.39,51.45,51.38,51.43,65931.0,39.469,39.515,39.4613,39.4997,65931.0
2017-10-17 10:50:00,51.43,51.43,51.31,51.32,76078.0,39.4997,39.4997,39.4075,39.4152,76078.0
2017-10-17 11:00:00,51.32,51.45,51.32,51.45,61362.0,39.4152,39.515,39.4152,39.515,61362.0
2017-10-17 11:10:00,51.45,51.55,51.44,51.5,38129.0,39.515,39.5918,39.5074,39.5534,38129.0
2017-10-17 11:20:00,51.5,51.73,51.49,51.72,104661.0,39.5534,39.7301,39.5458,39.7224,104661.0
2017-10-17 11:30:00,51.71,51.74,51.6,51.62,46005.0,39.7147,39.7378,39.6302,39.6456,46005.0
2017-10-17 11:40:00,51.62,51.7,51.6,51.7,37113.0,39.6456,39.707,39.6302,39.707,37113.0
2017-10-17 11:50:00,51.7,51.74,51.63,51.64,40783.0,39.707,39.7378,39.6533,39.661,40783.0
2017-10-17 12:00:00,51.64,51.68,51.62,51.66,35318.0,39.661,39.6917,39.6456,39.6763,35318.0
2017-10-17 12:10:00,51.66,51.66,51.57,51.6,38931.0,39.6763,39.6763,39.6072,39.6302,38931.0
2017-10-17 12:20:00,51.6,51.64,51.57,51.64,25502.0,39.6302,39.661,39.6072,39.661,25502.0
2017-10-17 12:30:00,51.64,51.64,51.61,51.62,27521.0,39.661,39.661,39.6379,39.6456,27521.0
2017-10-17 12:40:00,51.62,51.62,51.51,51.53,25726.0,39.6456,39.6456,39.5611,39.5765,25726.0
2017-10-17 12:50:00,51.54,51.57,51.49,51.54,30034.0,39.5842,39.6072,39.5458,39.5842,30034.0
2017-10-17 13:00:00,51.54,51.6,51.54,51.6,42984.0,39.5842,39.6302,39.5842,39.6302,42984.0
2017-10-17 13:10:00,51.6,51.69,51.59,51.66,57337.0,39.6302,39.6994,39.6226,39.6763,57337.0
2017-10-17 13:20:00,51.65,51.65,51.57,51.59,28115.0,39.6686,39.6686,39.6072,39.6226,28115.0
2017-10-17 13:30:00,51.59,51.6,51.57,51.57,25951.0,39.6226,39.6302,39.6072,39.6072,25951.0
2017-10-17 13:40:00,51.58,51.65,51.56,51.63,43858.0,39.6149,39.6686,39.5995,39.6533,43858.0
2017-10-17 13:50:00,51.63,51.67,51.62,51.66,27414.0,39.6533,39.684,39.6456,39.6763,27414.0
2017-10-17 14:00:00,51.66,51.67,51.6,51.61,38237.0,39.6763,39.684,39.6302,39.6379,38237.0
2017-10-17 14:10:00,51.6,51.64,51.57,51.63,61509.0,39.6302,39.661,39.6072,39.6533,61509.0
2017-10-17 14:20:00,51.62,51.64,51.59,51.62,53438.0,39.6456,39.661,39.6226,39.6456,53438.0
2017-10-17 14:30:00,51.63,51.7,51.62,51.68,51386.0,39.6533,39.707,39.6456,39.6917,51386.0
2017-10-17 14:40:00,51.68,51.7,51.66,51.7,52710.0,39.6917,39.707,39.6763,39.707,52710.0
2017-10-17 14:50:00,51.69,51.71,51.65,51.66,61299.0,39.6994,39.7147,39.6686,39.6763,61299.0
2017-10-17 15:00:00,51.65,51.68,51.63,51.66,56918.0,39.6686,39.6917,39.6533,39.6763,56918.0
2017-10-17 15:10:00,51.65,51.75,51.65,51.72,98011.0,39.6686,39.7454,39.6686,39.7224,98011.0
2017-10-17 15:20:00,51.72,51.76,51.67,51.76,69518.0,39.7224,39.7531,39.684,39.7531,69518.0
2017-10-17 15:30:00,51.76,51.85,51.75,51.81,146351.0,39.7531,39.8222,39.7454,39.7915,146351.0
2017-10-17 15:40:00,51.81,51.81,51.66,51.69,127701.0,39.7915,39.7915,39.6763,39.6994,127701.0
2017-10-17 15:50:00,51.7,51.77,51.69,51.71,234221.0,39.707,39.7608,39.6994,39.7147,234221.0
2017-10-18 09:30:00,51.68,51.7,51.37,51.42,176384.0,39.6917,39.707,39.4536,39.492,176384.0
2017-10-18 09:40:00,51.42,51.45,51.27,51.39,113554.0,39.492,39.515,39.3768,39.469,113554.0
2017-10-18 09:50:00,51.38,51.5,51.34,51.44,72991.0,39.4613,39.5534,39.4306,39.5074,72991.0
2017-10-18 10:00:00,51.45,51.52,51.44,51.51,175986.0,39.515,39.5688,39.5074,39.5611,175986.0
2017-10-18 10:10:00,51.51,51.54,51.47,51.5,127240.0,39.5611,39.5842,39.5304,39.5534,127240.0
2017-10-18 10:20:00,51.5,51.57,51.47,51.51,174778.0,39.5534,39.6072,39.5304,39.5611,174778.0
2017-10-18 10:30:00,51.52,51.65,51.47,51.63,145512.0,39.5688,39.6686,39.5304,39.6533,145512.0
2017-10-18 10:40:00,51.64,51.77,51.59,51.72,162070.0,39.661,39.7608,39.6226,39.7224,162070.0
2017-10-18 10:50:00,51.72,51.84,51.71,51.8,251528.0,39.7224,39.8146,39.7147,39.7838,251528.0
2017-10-18 11:00:00,51.8,51.8,51.71,51.8,140383.0,39.7838,39.7838,39.7147,39.7838,140383.0
2017-10-18 11:10:00,51.8,51.93,51.78,51.89,108920.0,39.7838,39.8837,39.7685,39.853,108920.0
2017-10-18 11:20:00,51.89,52.08,51.87,51.97,234205.0,39.853,39.9989,39.8376,39.9144,234205.0
2017-10-18 11:30:00,51.98,52.02,51.93,52.0,93804.0,39.9221,39.9528,39.8837,39.9375,93804.0
2017-10-18 11:40:00,51.99,52.05,51.97,52.03,78405.0,39.9298,39.9759,39.9144,39.9605,78405.0
2017-10-18 11:50:00,52.03,52.09,51.93,51.98,89567.0,39.9605,40.0066,39.8837,39.9221,89567.0
2017-10-18 12:00:00,51.98,52.12,51.96,52.09,153229.0,39.9221,40.0296,39.9067,40.0066,153229.0
2017-10-18 12:10:00,52.09,52.14,52.03,52.03,95553.0,40.0066,40.045,39.9605,39.9605,95553.0
2017-10-18 12:20:00,52.03,52.1,51.99,52.08,100789.0,39.9605,40.0143,39.9298,39.9989,100789.0
2017-10-18 12:30:00,52.09,52.18,52.08,52.11,112182.0,40.0066,40.0757,39.9989,40.0219,112182.0
2017-10-18 12:40:00,52.11,52.11,51.97,52.0,116945.0,40.0219,40.0219,39.9144,39.9375,116945.0
2017-10-18 12:50:00,51.99,52.1,51.98,52.08,52086.0,39.9298,40.0143,39.9221,39.9989,52086.0
2017-10-18 13:00:00,52.09,52.1,52.05,52.06,50257.0,40.0066,40.0143,39.9759,39.9835,50257.0
2017-10-18 13:10:00,52.05,52.19,52.05,52.09,80232.0,39.9759,40.0834,39.9759,40.0066,80232.0
2017-10-18 13:20:00,52.08,52.24,52.08,52.17,81085.0,39.9989,40.1218,39.9989,40.068,81085.0
2017-10-18 13:30:00,52.18,52.23,52.15,52.21,71148.0,40.0757,40.1141,40.0527,40.0987,71148.0
2017-10-18 13:40:00,52.2,52.33,52.2,52.31,148795.0,40.0911,40.1909,40.0911,40.1755,148795.0
2017-10-18 13:50:00,52.31,52.41,52.31,52.35,101001.0,40.1755,40.2523,40.1755,40.2063,101001.0
2017-10-18 14:00:00,52.34,52.36,52.26,52.32,110061.0,40.1986,40.2139,40.1371,40.1832,110061.0
2017-10-18 14:10:00,52.31,52.45,52.29,52.32,138119.0,40.1755,40.2831,40.1602,40.1832,138119.0
2017-10-18 14:20:00,52.32,52.4,52.31,52.39,75138.0,40.1832,40.2447,40.1755,40.237,75138.0
2017-10-18 14:30:00,52.38,52.39,52.31,52.34,75721.0,40.2293,40.237,40.1755,40.1986,75721.0
2017-10-18 14:40:00,52.33,52.42,52.3,52.4,134243.0,40.1909,40.26,40.1679,40.2447,134243.0
2017-10-18 14:50:00,52.4,52.4,52.31,52.35,69599.0,40.2447,40.2447,40.1755,40.2063,69599.0
2017-10-18 15:00:00,52.36,52.48,52.25,52.26,193925.0,40.2139,40.3061,40.1295,40.1371,193925.0
2017-10-18 15:10:00,52.26,52.32,52.25,52.27,121769.0,40.1371,40.1832,40.1295,40.1448,121769.0
2017-10-18 15:20:00,52.28,52.32,52.26,52.3,197823.0,40.1525,40.1832,40.1371,40.1679,197823.0
2017-10-18 15:30:00,52.3,52.37,52.27,52.27,122930.0,40.1679,40.2216,40.1448,40.1448,122930.0
2017-10-18 15:40:00,52.28,52.28,52.18,52.2,161259.0,40.1525,40.1525,40.0757,40.0911,161259.0
2017-10-18 15:50:00,52.2,52.29,52.19,52.26,476842.0,40.0911,40.1602,40.0834,40.1371,476842.0
2017-10-19 09:30:00,52.11,52.24,51.91,52.15,192362.0,40.0219,40.1218,39.8683,40.0527,192362.0
2017-10-19 09:40:00,52.18,52.3,51.88,51.89,113340.0,40.0757,40.1679,39.8453,39.853,113340.0
2017-10-19 09:50:00,51.88,51.97,51.8,51.84,114407.0,39.8453,39.9144,39.7838,39.8146,114407.0
2017-10-19 10:00:00,51.82,51.86,51.64,51.68,174850.0,39.7992,39.8299,39.661,39.6917,174850.0
2017-10-19 10:10:00,51.69,51.79,51.62,51.73,188683.0,39.6994,39.7762,39.6456,39.7301,188683.0
2017-10-19 10:20:00,51.73,51.8,51.62,51.8,70466.0,39.7301,39.7838,39.6456,39.7838,70466.0
2017-10-19 10:30:00,51.79,51.87,51.67,51.69,62386.0,39.7762,39.8376,39.684,39.6994,62386.0
2017-10-19 10:40:00,51.69,51.7,51.57,51.62,95944.0,39.6994,39.707,39.6072,39.6456,95944.0
2017-10-19 10:50:00,51.61,51.71,51.56,51.65,92637.0,39.6379,39.7147,39.5995,39.6686,92637.0
2017-10-19 11:00:00,51.65,51.67,51.62,51.66,33577.0,39.6686,39.684,39.6456,39.6763,33577.0
2017-10-19 11:10:00,51.66,51.66,51.59,51.62,30375.0,39.6763,39.6763,39.6226,39.6456,30375.0
2017-10-19 11:20:00,51.63,51.69,51.62,51.63,31710.0,39.6533,39.6994,39.6456,39.6533,31710.0
2017-10-19 11:30:00,51.63,51.63,51.57,51.6,26602.0,39.6533,39.6533,39.6072,39.6302,26602.0
2017-10-19 11:40:00,51.59,51.64,51.57,51.62,35844.0,39.6226,39.661,39.6072,39.6456,35844.0
2017-10-19 11:50:00,51.62,51.75,51.61,51.71,43135.0,39.6456,39.7454,39.6379,39.7147,43135.0
2017-10-19 12:00:00,51.7,51.71,51.64,51.66,37626.0,39.707,39.7147,39.661,39.6763,37626.0
2017-10-19 12:10:00,51.65,51.68,51.6,51.6,40564.0,39.6686,39.6917,39.6302,39.6302,40564.0
2017-10-19 12:20:00,51.6,51.75,51.59,51.75,106721.0,39.6302,39.7454,39.6226,39.7454,106721.0
2017-10-19 12:30:00,51.75,51.76,51.69,51.7,27719.0,39.7454,39.7531,39.6994,39.707,27719.0
2017-10-19 12:40:00,51.7,51.8,51.68,51.77,28658.0,39.707,39.7838,39.6917,39.7608,28658.0
2017-10-19 12:50:00,51.77,51.78,51.69,51.69,22849.0,39.7608,39.7685,39.6994,39.6994,22849.0
2017-10-19 13:00:00,51.69,51.73,51.64,51.72,110632.0,39.6994,39.7301,39.661,39.7224,110632.0
2017-10-19 13:10:00,51.73,51.8,51.72,51.77,45193.0,39.7301,39.7838,39.7224,39.7608,45193.0
2017-10-19 13:20:00,51.76,51.82,51.71,51.81,28012.0,39.7531,39.7992,39.7147,39.7915,28012.0
2017-10-19 13:30:00,51.8,51.85,51.78,51.78,23264.0,39.7838,39.8222,39.7685,39.7685,23264.0
2017-10-19 13:40:00,51.77,51.82,51.76,51.8,27005.0,39.7608,39.7992,39.7531,39.7838,27005.0
2017-10-19 13:50:00,51.8,51.8,51.73,51.73,15980.0,39.7838,39.7838,39.7301,39.7301,15980.0
2017-10-19 14:00:00,51.73,51.74,51.69,51.71,40754.0,39.7301,39.7378,39.6994,39.7147,40754.0
2017-10-19 14:10:00,51.69,51.79,51.67,51.77,44253.0,39.6994,39.7762,39.684,39.7608,44253.0
2017-10-19 14:20:00,51.76,51.86,51.75,51.85,48535.0,39.7531,39.8299,39.7454,39.8222,48535.0
2017-10-19 14:30:00,51.85,51.93,51.81,51.91,63967.0,39.8222,39.8837,39.7915,39.8683,63967.0
2017-10-19 14:40:00,51.91,52.03,51.91,52.0,181359.0,39.8683,39.9605,39.8683,39.9375,181359.0
2017-10-19 14:50:00,52.0,52.01,51.92,51.95,60385.0,39.9375,39.9451,39.876,39.899,60385.0
2017-10-19 15:00:00,51.95,51.95,51.86,51.9,137085.0,39.899,39.899,39.8299,39.8606,137085.0
2017-10-19 15:10:00,51.91,51.94,51.89,51.92,87511.0,39.8683,39.8914,39.853,39.876,87511.0
2017-10-19 15:20:00,51.91,51.98,51.91,51.95,130704.0,39.8683,39.9221,39.8683,39.899,130704.0
2017-10-19 15:30:00,51.95,51.98,51.91,51.95,198497.0,39.899,39.9221,39.8683,39.899,198497.0
2017-10-19 15:40:00,51.95,51.99,51.94,51.95,131469.0,39.899,39.9298,39.8914,39.899,131469.0
2017-10-19 15:50:00,51.95,52.05,51.94,52.04,427123.0,39.899,39.9759,39.8914,39.9682,427123.0
2017-10-20 09:30:00,52.13,52.13,51.69,52.04,316529.0,40.0373,40.0373,39.6994,39.9682,316529.0
2017-10-20 09:40:00,52.04,52.13,51.88,51.9,104343.0,39.9682,40.0373,39.8453,39.8606,104343.0
2017-10-20 09:50:00,51.9,51.98,51.86,51.95,98694.0,39.8606,39.9221,39.8299,39.899,98694.0
2017-10-20 10:00:00,51.94,51.96,51.87,51.93,89331.0,39.8914,39.9067,39.8376,39.8837,89331.0
2017-10-20 10:10:00,51.94,52.0,51.9,51.92,79827.0,39.8914,39.9375,39.8606,39.876,79827.0
2017-10-20 10:20:00,51.91,52.0,51.89,51.9,70201.0,39.8683,39.9375,39.853,39.8606,70201.0
2017-10-20 10:30:00,51.9,51.94,51.86,51.89,66637.0,39.8606,39.8914,39.8299,39.853,66637.0
2017-10-20 10:40:00,51.88,51.88,51.76,51.84,59639.0,39.8453,39.8453,39.7531,39.8146,59639.0
2017-10-20 10:50:00,51.83,51.86,51.73,51.79,83466.0,39.8069,39.8299,39.7301,39.7762,83466.0
2017-10-20 11:00:00,51.79,51.88,51.78,51.87,23122.0,39.7762,39.8453,39.7685,39.8376,23122.0
2017-10-20 11:10:00,51.86,51.89,51.83,51.85,38725.0,39.8299,39.853,39.8069,39.8222,38725.0
2017-10-20 11:20:00,51.85,51.89,51.84,51.87,44517.0,39.8222,39.853,39.8146,39.8376,44517.0
2017-10-20 11:30:00,51.88,51.9,51.84,51.85,46390.0,39.8453,39.8606,39.8146,39.8222,46390.0
2017-10-20 11:40:00,51.86,51.9,51.81,51.89,34755.0,39.8299,39.8606,39.7915,39.853,34755.0
2017-10-20 11:50:00,51.88,51.9,51.84,51.87,30199.0,39.8453,39.8606,39.8146,39.8376,30199.0
2017-10-20 12:00:00,51.86,51.86,51.76,51.84,55561.0,39.8299,39.8299,39.7531,39.8146,55561.0
2017-10-20 12:10:00,51.84,51.93,51.82,51.86,71760.0,39.8146,39.8837,39.7992,39.8299,71760.0
2017-10-20 12:20:00,51.87,51.9,51.85,51.88,51689.0,39.8376,39.8606,39.8222,39.8453,51689.0
2017-10-20 12:30:00,51.88,51.9,51.83,51.88,69625.0,39.8453,39.8606,39.8069,39.8453,69625.0
2017-10-20 12:40:00,51.88,51.95,51.86,51.94,31878.0,39.8453,39.899,39.8299,39.8914,31878.0
2017-10-20 12:50:00,51.94,52.01,51.93,52.01,45121.0,39.8914,39.9451,39.8837,39.9451,45121.0
2017-10-20 13:00:00,52.0,52.02,51.95,52.01,48672.0,39.9375,39.9528,39.899,39.9451,48672.0
2017-10-20 13:10:00,52.01,52.02,51.97,51.99,34703.0,39.9451,39.9528,39.9144,39.9298,34703.0
2017-10-20 13:20:00,52.0,52.03,51.97,52.01,46004.0,39.9375,39.9605,39.9144,39.9451,46004.0
2017-10-20 13:30:00,52.01,52.03,51.98,52.0,24909.0,39.9451,39.9605,39.9221,39.9375,24909.0
2017-10-20 13:40:00,52.0,52.03,51.97,51.97,29437.0,39.9375,39.9605,39.9144,39.9144,29437.0
2017-10-20 13:50:00,51.97,51.99,51.94,51.94,36411.0,39.9144,39.9298,39.8914,39.8914,36411.0
2017-10-20 14:00:00,51.94,51.95,51.9,51.9,37029.0,39.8914,39.899,39.8606,39.8606,37029.0
2017-10-20 14:10:00,51.9,51.93,51.89,51.92,24688.0,39.8606,39.8837,39.853,39.876,24688.0
2017-10-20 14:20:00,51.92,52.0,51.91,51.98,65091.0,39.876,39.9375,39.8683,39.9221,65091.0
2017-10-20 14:30:00,51.98,52.07,51.97,52.05,45420.0,39.9221,39.9912,39.9144,39.9759,45420.0
2017-10-20 14:40:00,52.05,52.1,52.02,52.02,49060.0,39.9759,40.0143,39.9528,39.9528,49060.0
2017-10-20 14:50:00,52.02,52.03,51.97,52.0,40587.0,39.9528,39.9605,39.9144,39.9375,40587.0
2017-10-20 15:00:00,52.0,52.05,51.98,52.04,60591.0,39.9375,39.9759,39.9221,39.9682,60591.0
2017-10-20 15:10:00,52.04,52.06,52.01,52.02,44500.0,39.9682,39.9835,39.9451,39.9528,44500.0
2017-10-20 15:20:00,52.01,52.02,51.96,52.02,48578.0,39.9451,39.9528,39.9067,39.9528,48578.0
2017-10-20 15:30:00,52.02,52.06,52.01,52.04,62192.0,39.9528,39.9835,39.9451,39.9682,62192.0
2017-10-20 15:40:00,52.05,52.05,52.0,52.04,125066.0,39.9759,39.9759,39.9375,39.9682,125066.0
2017-10-20 15:50:00,52.03,52.05,52.0,52.01,243655.0,39.9605,39.9759,39.9375,39.9451,243655.0
2017-10-23 09:30:00,52.11,52.13,51.94,51.94,98186.0,40.0219,40.0373,39.8914,39.8914,98186.0
2017-10-23 09:40:00,51.95,52.15,51.95,52.11,38569.0,39.899,40.0527,39.899,40.0219,38569.0
2017-10-23 09:50:00,52.12,52.22,52.08,52.19,66317.0,40.0296,40.1064,39.9989,40.0834,66317.0
2017-10-23 10:00:00,52.21,52.26,52.15,52.26,32034.0,40.0987,40.1371,40.0527,40.1371,32034.0
2017-10-23 10:10:00,52.25,52.34,52.22,52.29,47926.0,40.1295,40.1986,40.1064,40.1602,47926.0
2017-10-23 10:20:00,52.29,52.29,52.14,52.16,36532.0,40.1602,40.1602,40.045,40.0603,36532.0
2017-10-23 10:30:00,52.16,52.17,52.02,52.07,59903.0,40.0603,40.068,39.9528,39.9912,59903.0
2017-10-23 10:40:00,52.06,52.07,51.89,51.89,68139.0,39.9835,39.9912,39.853,39.853,68139.0
2017-10-23 10:50:00,51.9,51.93,51.87,51.92,39896.0,39.8606,39.8837,39.8376,39.876,39896.0
2017-10-23 11:00:00,51.93,51.97,51.91,51.93,42050.0,39.8837,39.9144,39.8683,39.8837,42050.0
2017-10-23 11:10:00,51.93,51.96,51.89,51.9,52532.0,39.8837,39.9067,39.853,39.8606,52532.0
2017-10-23 11:20:00,51.9,51.9,51.82,51.88,68065.0,39.8606,39.8606,39.7992,39.8453,68065.0
2017-10-23 11:30:00,51.89,51.91,51.84,51.85,32472.0,39.853,39.8683,39.8146,39.8222,32472.0
2017-10-23 11:40:00,51.85,51.92,51.85,51.88,79029.0,39.8222,39.876,39.8222,39.8453,79029.0
2017-10-23 11:50:00,51.89,51.89,51.7,51.73,66416.0,39.853,39.853,39.707,39.7301,66416.0
2017-10-23 12:00:00,51.74,51.75,51.7,51.72,44091.0,39.7378,39.7454,39.707,39.7224,44091.0
2017-10-23 12:10:00,51.72,51.75,51.7,51.73,72178.0,39.7224,39.7454,39.707,39.7301,72178.0
2017-10-23 12:20:00,51.73,51.75,51.7,51.72,43020.0,39.7301,39.7454,39.707,39.7224,43020.0
2017-10-23 12:30:00,51.71,51.71,51.69,51.7,42689.0,39.7147,39.7147,39.6994,39.707,42689.0
2017-10-23 12:40:00,51.7,51.75,51.7,51.71,66093.0,39.707,39.7454,39.707,39.7147,66093.0
2017-10-23 12:50:00,51.71,51.74,51.7,51.71,26558.0,39.7147,39.7378,39.707,39.7147,26558.0
2017-10-23 13:00:00,51.72,51.72,51.69,51.69,22546.0,39.7224,39.7224,39.6994,39.6994,22546.0
2017-10-23 13:10:00,51.69,51.72,51.69,51.71,35665.0,39.6994,39.7224,39.6994,39.7147,35665.0
2017-10-23 13:20:00,51.71,51.72,51.63,51.64,62206.0,39.7147,39.7224,39.6533,39.661,62206.0
2017-10-23 13:30:00,51.63,51.7,51.6,51.69,54888.0,39.6533,39.707,39.6302,39.6994,54888.0
2017-10-23 13:40:00,51.68,51.79,51.66,51.78,53004.0,39.6917,39.7762,39.6763,39.7685,53004.0
2017-10-23 13:50:00,51.78,51.79,51.73,51.73,19677.0,39.7685,39.7762,39.7301,39.7301,19677.0
2017-10-23 14:00:00,51.73,51.74,51.66,51.71,42526.0,39.7301,39.7378,39.6763,39.7147,42526.0
2017-10-23 14:10:00,51.7,51.73,51.68,51.68,51195.0,39.707,39.7301,39.6917,39.6917,51195.0
2017-10-23 14:20:00,51.69,51.69,51.59,51.64,70143.0,39.6994,39.6994,39.6226,39.661,70143.0
2017-10-23 14:30:00,51.64,51.65,51.61,51.61,35145.0,39.661,39.6686,39.6379,39.6379,35145.0
2017-10-23 14:40:00,51.6,51.63,51.6,51.62,31413.0,39.6302,39.6533,39.6302,39.6456,31413.0
2017-10-23 14:50:00,51.62,51.72,51.61,51.64,101181.0,39.6456,39.7224,39.6379,39.661,101181.0
2017-10-23 15:00:00,51.65,51.68,51.63,51.68,48456.0,39.6686,39.6917,39.6533,39.6917,48456.0
2017-10-23 15:10:00,51.67,51.68,51.63,51.63,59516.0,39.684,39.6917,39.6533,39.6533,59516.0
2017-10-23 15:20:00,51.63,51.65,51.59,51.62,102160.0,39.6533,39.6686,39.6226,39.6456,102160.0
2017-10-23 15:30:00,51.62,51.64,51.59,51.62,87178.0,39.6456,39.661,39.6226,39.6456,87178.0
2017-10-23 15:40:00,51.62,51.64,51.61,51.63,121410.0,39.6456,39.661,39.6379,39.6533,121410.0
2017-10-23 15:50:00,51.63,51.72,51.62,51.68,246921.0,39.6533,39.7224,39.6456,39.6917,246921.0
2017-10-24 09:30:00,51.8,52.04,51.77,51.99,106856.0,39.7838,39.9682,39.7608,39.9298,106856.0
2017-10-24 09:40:00,52.01,52.06,51.91,52.01,75827.0,39.9451,39.9835,39.8683,39.9451,75827.0
2017-10-24 09:50:00,52.01,52.06,51.86,51.88,106276.0,39.9451,39.9835,39.8299,39.8453,106276.0
2017-10-24 10:00:00,51.87,51.89,51.78,51.8,61208.0,39.8376,39.853,39.7685,39.7838,61208.0
2017-10-24 10:10:00,51.78,51.81,51.72,51.73,67825.0,39.7685,39.7915,39.7224,39.7301,67825.0
2017-10-24 10:20:00,51.73,51.8,51.69,51.71,66988.0,39.7301,39.7838,39.6994,39.7147,66988.0
2017-10-24 10:30:00,51.7,51.82,51.66,51.82,69211.0,39.707,39.7992,39.6763,39.7992,69211.0
2017-10-24 10:40:00,51.81,51.82,51.66,51.69,69161.0,39.7915,39.7992,39.6763,39.6994,69161.0
2017-10-24 10:50:00,51.69,51.81,51.69,51.76,57337.0,39.6994,39.7915,39.6994,39.7531,57337.0
2017-10-24 11:00:00,51.75,51.8,51.64,51.65,64607.0,39.7454,39.7838,39.661,39.6686,64607.0
2017-10-24 11:10:00,51.64,51.74,51.64,51.69,55205.0,39.661,39.7378,39.661,39.6994,55205.0
2017-10-24 11:20:00,51.69,51.75,51.67,51.69,58183.0,39.6994,39.7454,39.684,39.6994,58183.0
2017-10-24 11:30:00,51.68,51.71,51.64,51.67,40535.0,39.6917,39.7147,39.661,39.684,40535.0
2017-10-24 11:40:00,51.67,51.68,51.61,51.65,39826.0,39.684,39.6917,39.6379,39.6686,39826.0
2017-10-24 11:50:00,51.65,51.7,51.64,51.67,25779.0,39.6686,39.707,39.661,39.684,25779.0
2017-10-24 12:00:00,51.67,51.68,51.63,51.65,26102.0,39.684,39.6917,39.6533,39.6686,26102.0
2017-10-24 12:10:00,51.66,51.66,51.62,51.63,23747.0,39.6763,39.6763,39.6456,39.6533,23747.0
2017-10-24 12:20:00,51.62,51.73,51.62,51.72,33192.0,39.6456,39.7301,39.6456,39.7224,33192.0
2017-10-24 12:30:00,51.71,51.73,51.67,51.7,27610.0,39.7147,39.7301,39.684,39.707,27610.0
2017-10-24 12:40:00,51.69,51.72,51.69,51.7,21631.0,39.6994,39.7224,39.6994,39.707,21631.0
2017-10-24 12:50:00,51.69,51.78,51.69,51.78,22868.0,39.6994,39.7685,39.6994,39.7685,22868.0
2017-10-24 13:00:00,51.78,51.79,51.73,51.74,27920.0,39.7685,39.7762,39.7301,39.7378,27920.0
2017-10-24 13:10:00,51.75,51.76,51.7,51.75,35220.0,39.7454,39.7531,39.707,39.7454,35220.0
2017-10-24 13:20:00,51.75,51.79,51.75,51.78,128859.0,39.7454,39.7762,39.7454,39.7685,128859.0
2017-10-24 13:30:00,51.78,51.8,51.74,51.74,39045.0,39.7685,39.7838,39.7378,39.7378,39045.0
2017-10-24 13:40:00,51.75,51.82,51.74,51.79,33935.0,39.7454,39.7992,39.7378,39.7762,33935.0
2017-10-24 13:50:00,51.79,51.81,51.74,51.8,79586.0,39.7762,39.7915,39.7378,39.7838,79586.0
2017-10-24 14:00:00,51.8,51.84,51.78,51.78,32116.0,39.7838,39.8146,39.7685,39.7685,32116.0
2017-10-24 14:10:00,51.79,51.88,51.78,51.87,56578.0,39.7762,39.8453,39.7685,39.8376,56578.0
2017-10-24 14:20:00,51.87,51.9,51.84,51.85,92273.0,39.8376,39.8606,39.8146,39.8222,92273.0
2017-10-24 14:30:00,51.86,51.87,51.82,51.86,81189.0,39.8299,39.8376,39.7992,39.8299,81189.0
2017-10-24 14:40:00,51.86,51.89,51.83,51.84,58986.0,39.8299,39.853,39.8069,39.8146,58986.0
2017-10-24 14:50:00,51.85,51.86,51.82,51.84,64042.0,39.8222,39.8299,39.7992,39.8146,64042.0
2017-10-24 15:00:00,51.84,51.85,51.74,51.74,50691.0,39.8146,39.8222,39.7378,39.7378,50691.0
2017-10-24 15:10:00,51.74,51.76,51.68,51.73,129102.0,39.7378,39.7531,39.6917,39.7301,129102.0
2017-10-24 15:20:00,51.73,51.77,51.7,51.75,52012.0,39.7301,39.7608,39.707,39.7454,52012.0
2017-10-24 15:30:00,51.76,51.81,51.75,51.81,60780.0,39.7531,39.7915,39.7454,39.7915,60780.0
2017-10-24 15:40:00,51.8,51.84,51.75,51.75,97346.0,39.7838,39.8146,39.7454,39.7454,97346.0
2017-10-24 15:50:00,51.75,51.82,51.74,51.81,200649.0,39.7454,39.7992,39.7378,39.7915,200649.0
2017-10-25 09:30:00,51.67,51.74,51.6,51.74,80437.0,39.684,39.7378,39.6302,39.7378,80437.0
2017-10-25 09:40:00,51.74,51.76,51.58,51.6,51802.0,39.7378,39.7531,39.6149,39.6302,51802.0
2017-10-25 09:50:00,51.59,51.61,51.36,51.38,87396.0,39.6226,39.6379,39.4459,39.4613,87396.0
2017-10-25 10:00:00,51.35,51.35,51.21,51.28,49384.0,39.4382,39.4382,39.3307,39.3845,49384.0
2017-10-25 10:10:00,51.28,51.46,51.27,51.41,71709.0,39.3845,39.5227,39.3768,39.4843,71709.0
2017-10-25 10:20:00,51.4,51.41,51.25,51.26,47457.0,39.4766,39.4843,39.3614,39.3691,47457.0
2017-10-25 10:30:00,51.27,51.29,51.23,51.25,42384.0,39.3768,39.3922,39.3461,39.3614,42384.0
2017-10-25 10:40:00,51.26,51.26,51.18,51.23,47199.0,39.3691,39.3691,39.3077,39.3461,47199.0
2017-10-25 10:50:00,51.23,51.26,51.19,51.21,63718.0,39.3461,39.3691,39.3153,39.3307,63718.0
2017-10-25 11:00:00,51.2,51.35,51.15,51.31,79959.0,39.323,39.4382,39.2846,39.4075,79959.0
2017-10-25 11:10:00,51.31,51.36,51.27,51.35,34870.0,39.4075,39.4459,39.3768,39.4382,34870.0
2017-10-25 11:20:00,51.35,51.44,51.33,51.4,35855.0,39.4382,39.5074,39.4229,39.4766,35855.0
2017-10-25 11:30:00,51.4,51.4,51.32,51.36,21214.0,39.4766,39.4766,39.4152,39.4459,21214.0
2017-10-25 11:40:00,51.36,51.45,51.34,51.39,55000.0,39.4459,39.515,39.4306,39.469,55000.0
2017-10-25 11:50:00,51.4,51.45,51.38,51.41,24363.0,39.4766,39.515,39.4613,39.4843,24363.0
2017-10-25 12:00:00,51.41,51.41,51.35,51.38,37635.0,39.4843,39.4843,39.4382,39.4613,37635.0
2017-10-25 12:10:00,51.38,51.41,51.34,51.38,52626.0,39.4613,39.4843,39.4306,39.4613,52626.0
2017-10-25 12:20:00,51.37,51.42,51.34,51.35,31761.0,39.4536,39.492,39.4306,39.4382,31761.0
2017-10-25 12:30:00,51.36,51.4,51.33,51.34,23007.0,39.4459,39.4766,39.4229,39.4306,23007.0
2017-10-25 12:40:00,51.33,51.37,51.3,51.34,30834.0,39.4229,39.4536,39.3998,39.4306,30834.0
2017-10-25 12:50:00,51.34,51.36,51.32,51.36,71957.0,39.4306,39.4459,39.4152,39.4459,71957.0
2017-10-25 13:00:00,51.36,51.37,51.34,51.35,18570.0,39.4459,39.4536,39.4306,39.4382,18570.0
2017-10-25 13:10:00,51.35,51.37,51.3,51.3,19578.0,39.4382,39.4536,39.3998,39.3998,19578.0
2017-10-25 13:20:00,51.31,51.34,51.3,51.31,36726.0,39.4075,39.4306,39.3998,39.4075,36726.0
2017-10-25 13:30:00,51.3,51.33,51.27,51.28,28739.0,39.3998,39.4229,39.3768,39.3845,28739.0
2017-10-25 13:40:00,51.28,51.39,51.27,51.36,42715.0,39.3845,39.469,39.3768,39.4459,42715.0
2017-10-25 13:50:00,51.37,51.44,51.36,51.42,27091.0,39.4536,39.5074,39.4459,39.492,27091.0
2017-10-25 14:00:00,51.43,51.44,51.34,51.41,80859.0,39.4997,39.5074,39.4306,39.4843,80859.0
2017-10-25 14:10:00,51.41,51.42,51.32,51.4,155275.0,39.4843,39.492,39.4152,39.4766,155275.0
2017-10-25 14:20:00,51.4,51.43,51.39,51.43,30879.0,39.4766,39.4997,39.469,39.4997,30879.0
2017-10-25 14:30:00,51.42,51.49,51.42,51.47,57246.0,39.492,39.5458,39.492,39.5304,57246.0
2017-10-25 14:40:00,51.46,51.47,51.44,51.45,21465.0,39.5227,39.5304,39.5074,39.515,21465.0
2017-10-25 14:50:00,51.45,51.51,51.44,51.47,44210.0,39.515,39.5611,39.5074,39.5304,44210.0
2017-10-25 15:00:00,51.47,51.52,51.47,51.51,46709.0,39.5304,39.5688,39.5304,39.5611,46709.0
2017-10-25 15:10:00,51.5,51.59,51.5,51.56,52856.0,39.5534,39.6226,39.5534,39.5995,52856.0
2017-10-25 15:20:00,51.55,51.59,51.53,51.57,46320.0,39.5918,39.6226,39.5765,39.6072,46320.0
2017-10-25 15:30:00,51.58,51.63,51.57,51.61,57093.0,39.6149,39.6533,39.6072,39.6379,57093.0
2017-10-25 15:40:00,51.61,51.61,51.55,51.55,83935.0,39.6379,39.6379,39.5918,39.5918,83935.0
2017-10-25 15:50:00,51.55,51.57,51.51,51.53,299392.0,39.5918,39.6072,39.5611,39.5765,299392.0
2017-10-26 09:30:00,51.59,51.86,51.44,51.45,88812.0,39.6226,39.8299,39.5074,39.515,88812.0
2017-10-26 09:40:00,51.45,51.73,51.43,51.73,52414.0,39.515,39.7301,39.4997,39.7301,52414.0
2017-10-26 09:50:00,51.71,51.75,51.53,51.61,42695.0,39.7147,39.7454,39.5765,39.6379,42695.0
2017-10-26 10:00:00,51.63,51.65,51.42,51.44,40749.0,39.6533,39.6686,39.492,39.5074,40749.0
2017-10-26 10:10:00,51.45,51.47,51.37,51.38,55993.0,39.515,39.5304,39.4536,39.4613,55993.0
2017-10-26 10:20:00,51.37,51.51,51.31,51.51,45271.0,39.4536,39.5611,39.4075,39.5611,45271.0
2017-10-26 10:30:00,51.51,51.58,51.46,51.55,43007.0,39.5611,39.6149,39.5227,39.5918,43007.0
2017-10-26 10:40:00,51.54,51.54,51.38,51.39,227946.0,39.5842,39.5842,39.4613,39.469,227946.0
2017-10-26 10:50:00,51.39,51.6,51.37,51.58,233478.0,39.469,39.6302,39.4536,39.6149,233478.0
2017-10-26 11:00:00,51.57,51.63,51.36,51.41,164696.0,39.6072,39.6533,39.4459,39.4843,164696.0
2017-10-26 11:10:00,51.42,51.51,51.41,51.49,106472.0,39.492,39.5611,39.4843,39.5458,106472.0
2017-10-26 11:20:00,51.48,51.65,51.48,51.62,89798.0,39.5381,39.6686,39.5381,39.6456,89798.0
2017-10-26 11:30:00,51.63,51.78,51.62,51.75,84819.0,39.6533,39.7685,39.6456,39.7454,84819.0
2017-10-26 11:40:00,51.74,51.77,51.59,51.77,90090.0,39.7378,39.7608,39.6226,39.7608,90090.0
2017-10-26 11:50:00,51.77,51.77,51.69,51.71,48986.0,39.7608,39.7608,39.6994,39.7147,48986.0
2017-10-26 12:00:00,51.72,51.85,51.72,51.85,33477.0,39.7224,39.8222,39.7224,39.8222,33477.0
2017-10-26 12:10:00,51.85,51.87,51.81,51.85,29689.0,39.8222,39.8376,39.7915,39.8222,29689.0
2017-10-26 12:20:00,51.85,51.9,51.83,51.85,32576.0,39.8222,39.8606,39.8069,39.8222,32576.0
2017-10-26 12:30:00,51.86,51.88,51.75,51.76,75929.0,39.8299,39.8453,39.7454,39.7531,75929.0
2017-10-26 12:40:00,51.75,51.79,51.69,51.7,144288.0,39.7454,39.7762,39.6994,39.707,144288.0
2017-10-26 12:50:00,51.7,51.81,51.7,51.81,31981.0,39.707,39.7915,39.707,39.7915,31981.0
2017-10-26 13:00:00,51.79,51.84,51.78,51.84,29123.0,39.7762,39.8146,39.7685,39.8146,29123.0
2017-10-26 13:10:00,51.84,51.99,51.82,51.96,33563.0,39.8146,39.9298,39.7992,39.9067,33563.0
2017-10-26 13:20:00,51.98,52.03,51.95,51.98,37704.0,39.9221,39.9605,39.899,39.9221,37704.0
2017-10-26 13:30:00,51.98,52.04,51.94,52.01,32711.0,39.9221,39.9682,39.8914,39.9451,32711.0
2017-10-26 13:40:00,52.02,52.02,51.95,51.98,20573.0,39.9528,39.9528,39.899,39.9221,20573.0
2017-10-26 13:50:00,51.97,52.0,51.94,51.94,25274.0,39.9144,39.9375,39.8914,39.8914,25274.0
2017-10-26 14:00:00,51.95,51.99,51.91,51.93,36353.0,39.899,39.9298,39.8683,39.8837,36353.0
2017-10-26 14:10:00,51.91,51.99,51.89,51.98,33815.0,39.8683,39.9298,39.853,39.9221,33815.0
2017-10-26 14:20:00,51.98,52.03,51.95,52.01,50448.0,39.9221,39.9605,39.899,39.9451,50448.0
2017-10-26 14:30:00,52.0,52.01,51.91,51.92,42638.0,39.9375,39.9451,39.8683,39.876,42638.0
2017-10-26 14:40:00,51.91,51.91,51.87,51.87,36196.0,39.8683,39.8683,39.8376,39.8376,36196.0
2017-10-26 14:50:00,51.87,51.88,51.81,51.81,43340.0,39.8376,39.8453,39.7915,39.7915,43340.0
2017-10-26 15:00:00,51.82,51.89,51.81,51.83,60368.0,39.7992,39.853,39.7915,39.8069,60368.0
2017-10-26 15:10:00,51.84,51.84,51.74,51.75,56929.0,39.8146,39.8146,39.7378,39.7454,56929.0
2017-10-26 15:20:00,51.76,51.81,51.74,51.79,44716.0,39.7531,39.7915,39.7378,39.7762,44716.0
2017-10-26 15:30:00,51.8,51.82,51.75,51.79,76725.0,39.7838,39.7992,39.7454,39.7762,76725.0
2017-10-26 15:40:00,51.79,51.8,51.73,51.74,102287.0,39.7762,39.7838,39.7301,39.7378,102287.0
2017-10-26 15:50:00,51.75,51.81,51.72,51.76,193454.0,39.7454,39.7915,39.7224,39.7531,193454.0
2017-10-27 09:30:00,51.8,51.83,51.53,51.61,96313.0,39.7838,39.8069,39.5765,39.6379,96313.0
2017-10-27 09:40:00,51.61,51.64,51.34,51.36,45064.0,39.6379,39.661,39.4306,39.4459,45064.0
2017-10-27 09:50:00,51.35,51.43,51.23,51.42,43963.0,39.4382,39.4997,39.3461,39.492,43963.0
2017-10-27 10:00:00,51.38,51.52,51.25,51.33,67890.0,39.4613,39.5688,39.3614,39.4229,67890.0
2017-10-27 10:10:00,51.31,51.39,51.23,51.37,58293.0,39.4075,39.469,39.3461,39.4536,58293.0
2017-10-27 10:20:00,51.37,51.46,51.37,51.43,32674.0,39.4536,39.5227,39.4536,39.4997,32674.0
2017-10-27 10:30:00,51.42,51.48,51.35,51.41,25657.0,39.492,39.5381,39.4382,39.4843,25657.0
2017-10-27 10:40:00,51.4,51.5,51.37,51.48,25589.0,39.4766,39.5534,39.4536,39.5381,25589.0
2017-10-27 10:50:00,51.48,51.56,51.4,51.46,96335.0,39.5381,39.5995,39.4766,39.5227,96335.0
2017-10-27 11:00:00,51.47,51.54,51.43,51.43,50798.0,39.5304,39.5842,39.4997,39.4997,50798.0
2017-10-27 11:10:00,51.42,51.56,51.42,51.53,52435.0,39.492,39.5995,39.492,39.5765,52435.0
2017-10-27 11:20:00,51.53,51.66,51.53,51.58,35151.0,39.5765,39.6763,39.5765,39.6149,35151.0
2017-10-27 11:30:00,51.58,51.65,51.52,51.63,32909.0,39.6149,39.6686,39.5688,39.6533,32909.0
2017-10-27 11:40:00,51.62,51.79,51.55,51.73,32613.0,39.6456,39.7762,39.5918,39.7301,32613.0
2017-10-27 11:50:00,51.72,51.74,51.65,51.68,31400.0,39.7224,39.7378,39.6686,39.6917,31400.0
2017-10-27 12:00:00,51.69,51.71,51.58,51.66,27668.0,39.6994,39.7147,39.6149,39.6763,27668.0
2017-10-27 12:10:00,51.66,51.68,51.61,51.65,24078.0,39.6763,39.6917,39.6379,39.6686,24078.0
2017-10-27 12:20:00,51.65,51.65,51.55,51.59,24460.0,39.6686,39.6686,39.5918,39.6226,24460.0
2017-10-27 12:30:00,51.59,51.71,51.55,51.71,32394.0,39.6226,39.7147,39.5918,39.7147,32394.0
2017-10-27 12:40:00,51.7,51.71,51.65,51.68,23848.0,39.707,39.7147,39.6686,39.6917,23848.0
2017-10-27 12:50:00,51.67,51.73,51.62,51.66,26960.0,39.684,39.7301,39.6456,39.6763,26960.0
2017-10-27 13:00:00,51.66,51.67,51.64,51.66,21158.0,39.6763,39.684,39.661,39.6763,21158.0
2017-10-27 13:10:00,51.67,51.68,51.53,51.55,40900.0,39.684,39.6917,39.5765,39.5918,40900.0
2017-10-27 13:20:00,51.55,51.6,51.52,51.59,21579.0,39.5918,39.6302,39.5688,39.6226,21579.0
2017-10-27 13:30:00,51.59,51.59,51.51,51.52,22593.0,39.6226,39.6226,39.5611,39.5688,22593.0
2017-10-27 13:40:00,51.52,51.55,51.49,51.54,25135.0,39.5688,39.5918,39.5458,39.5842,25135.0
2017-10-27 13:50:00,51.53,51.55,51.47,51.51,31048.0,39.5765,39.5918,39.5304,39.5611,31048.0
2017-10-27 14:00:00,51.5,51.57,51.49,51.56,38206.0,39.5534,39.6072,39.5458,39.5995,38206.0
2017-10-27 14:10:00,51.55,51.6,51.53,51.57,40954.0,39.5918,39.6302,39.5765,39.6072,40954.0
2017-10-27 14:20:00,51.58,51.6,51.54,51.58,25982.0,39.6149,39.6302,39.5842,39.6149,25982.0
2017-10-27 14:30:00,51.57,51.59,51.53,51.54,36459.0,39.6072,39.6226,39.5765,39.5842,36459.0
2017-10-27 14:40:00,51.54,51.55,51.49,51.51,36420.0,39.5842,39.5918,39.5458,39.5611,36420.0
2017-10-27 14:50:00,51.51,51.56,51.49,51.54,44561.0,39.5611,39.5995,39.5458,39.5842,44561.0
2017-10-27 15:00:00,51.54,51.57,51.49,51.49,33120.0,39.5842,39.6072,39.5458,39.5458,33120.0
2017-10-27 15:10:00,51.49,51.62,51.49,51.61,41388.0,39.5458,39.6456,39.5458,39.6379,41388.0
2017-10-27 15:20:00,51.61,51.69,51.58,51.64,66473.0,39.6379,39.6994,39.6149,39.661,66473.0
2017-10-27 15:30:00,51.64,51.65,51.56,51.57,61637.0,39.661,39.6686,39.5995,39.6072,61637.0
2017-10-27 15:40:00,51.58,51.6,51.54,51.55,68493.0,39.6149,39.6302,39.5842,39.5918,68493.0
2017-10-27 15:50:00,51.56,51.62,51.54,51.58,149009.0,39.5995,39.6456,39.5842,39.6149,149009.0
2017-10-30 09:30:00,51.76,51.81,51.42,51.46,167915.0,39.7531,39.7915,39.492,39.5227,167915.0
2017-10-30 09:40:00,51.46,51.59,51.36,51.43,114826.0,39.5227,39.6226,39.4459,39.4997,114826.0
2017-10-30 09:50:00,51.42,51.51,51.3,51.33,80784.0,39.492,39.5611,39.3998,39.4229,80784.0
2017-10-30 10:00:00,51.32,51.42,51.01,51.01,99726.0,39.4152,39.492,39.1771,39.1771,99726.0
2017-10-30 10:10:00,51.01,51.03,50.84,50.88,143322.0,39.1771,39.1925,39.0465,39.0773,143322.0
2017-10-30 10:20:00,50.88,51.01,50.8,50.81,81571.0,39.0773,39.1771,39.0158,39.0235,81571.0
2017-10-30 10:30:00,50.8,50.85,50.77,50.84,68598.0,39.0158,39.0542,38.9928,39.0465,68598.0
2017-10-30 10:40:00,50.84,50.94,50.83,50.92,54808.0,39.0465,39.1233,39.0389,39.108,54808.0
2017-10-30 10:50:00,50.92,50.98,50.92,50.93,51853.0,39.108,39.1541,39.108,39.1157,51853.0
2017-10-30 11:00:00,50.93,51.03,50.86,50.97,76963.0,39.1157,39.1925,39.0619,39.1464,76963.0
2017-10-30 11:10:00,51.0,51.03,50.88,50.89,45011.0,39.1694,39.1925,39.0773,39.0849,45011.0
2017-10-30 11:20:00,50.89,50.96,50.86,50.87,78488.0,39.0849,39.1387,39.0619,39.0696,78488.0
2017-10-30 11:30:00,50.86,50.94,50.85,50.87,58237.0,39.0619,39.1233,39.0542,39.0696,58237.0
2017-10-30 11:40:00,50.86,50.91,50.81,50.82,269778.0,39.0619,39.1003,39.0235,39.0312,269778.0
2017-10-30 11:50:00,50.82,50.87,50.8,50.81,60943.0,39.0312,39.0696,39.0158,39.0235,60943.0
2017-10-30 12:00:00,50.82,50.84,50.72,50.72,80276.0,39.0312,39.0465,38.9544,38.9544,80276.0
2017-10-30 12:10:00,50.73,50.73,50.62,50.64,77794.0,38.9621,38.9621,38.8776,38.8929,77794.0
2017-10-30 12:20:00,50.64,50.75,50.63,50.67,168909.0,38.8929,38.9774,38.8853,38.916,168909.0
2017-10-30 12:30:00,50.68,50.69,50.5,50.51,105201.0,38.9237,38.9313,38.7854,38.7931,105201.0
2017-10-30 12:40:00,50.5,50.58,50.44,50.57,152278.0,38.7854,38.8469,38.7393,38.8392,152278.0
2017-10-30 12:50:00,50.57,50.7,50.56,50.65,87587.0,38.8392,38.939,38.8315,38.9006,87587.0
2017-10-30 13:00:00,50.65,50.65,50.54,50.55,64797.0,38.9006,38.9006,38.8161,38.8238,64797.0
2017-10-30 13:10:00,50.55,50.66,50.54,50.63,130025.0,38.8238,38.9083,38.8161,38.8853,130025.0
2017-10-30 13:20:00,50.64,50.65,50.59,50.62,527599.0,38.8929,38.9006,38.8545,38.8776,527599.0
2017-10-30 13:30:00,50.63,50.64,50.56,50.6,75671.0,38.8853,38.8929,38.8315,38.8622,75671.0
2017-10-30 13:40:00,50.59,50.66,50.57,50.65,358825.0,38.8545,38.9083,38.8392,38.9006,358825.0
2017-10-30 13:50:00,50.66,50.76,50.66,50.75,103688.0,38.9083,38.9851,38.9083,38.9774,103688.0
2017-10-30 14:00:00,50.73,50.86,50.73,50.85,89323.0,38.9621,39.0619,38.9621,39.0542,89323.0
2017-10-30 14:10:00,50.84,50.91,50.8,50.88,37390.0,39.0465,39.1003,39.0158,39.0773,37390.0
2017-10-30 14:20:00,50.88,50.93,50.82,50.86,76296.0,39.0773,39.1157,39.0312,39.0619,76296.0
2017-10-30 14:30:00,50.86,50.86,50.74,50.8,58783.0,39.0619,39.0619,38.9697,39.0158,58783.0
2017-10-30 14:40:00,50.8,50.87,50.78,50.84,52399.0,39.0158,39.0696,39.0005,39.0465,52399.0
2017-10-30 14:50:00,50.83,50.86,50.79,50.8,66436.0,39.0389,39.0619,39.0081,39.0158,66436.0
2017-10-30 15:00:00,50.8,50.83,50.75,50.78,86778.0,39.0158,39.0389,38.9774,39.0005,86778.0
2017-10-30 15:10:00,50.77,50.8,50.72,50.76,100293.0,38.9928,39.0158,38.9544,38.9851,100293.0
2017-10-30 15:20:00,50.77,50.82,50.72,50.77,122883.0,38.9928,39.0312,38.9544,38.9928,122883.0
2017-10-30 15:30:00,50.78,50.82,50.72,50.74,121533.0,39.0005,39.0312,38.9544,38.9697,121533.0
2017-10-30 15:40:00,50.73,50.77,50.69,50.71,153756.0,38.9621,38.9928,38.9313,38.9467,153756.0
2017-10-30 15:50:00,50.72,50.73,50.66,50.66,332845.0,38.9544,38.9621,38.9083,38.9083,332845.0
2017-10-31 09:30:00,51.06,52.0,51.06,51.97,279591.0,39.2155,39.9375,39.2155,39.9144,279591.0
2017-10-31 09:40:00,51.98,51.98,51.63,51.96,159156.0,39.9221,39.9221,39.6533,39.9067,159156.0
2017-10-31 09:50:00,51.96,51.98,51.8,51.94,124493.0,39.9067,39.9221,39.7838,39.8914,124493.0
2017-10-31 10:00:00,51.93,51.94,51.65,51.7,134533.0,39.8837,39.8914,39.6686,39.707,134533.0
2017-10-31 10:10:00,51.71,51.79,51.61,51.69,105041.0,39.7147,39.7762,39.6379,39.6994,105041.0
2017-10-31 10:20:00,51.69,51.8,51.61,51.72,204058.0,39.6994,39.7838,39.6379,39.7224,204058.0
2017-10-31 10:30:00,51.72,51.96,51.71,51.96,102553.0,39.7224,39.9067,39.7147,39.9067,102553.0
2017-10-31 10:40:00,51.97,52.2,51.95,52.1,165743.0,39.9144,40.0911,39.899,40.0143,165743.0
2017-10-31 10:50:00,52.1,52.14,51.73,51.86,169067.0,40.0143,40.045,39.7301,39.8299,169067.0
2017-10-31 11:00:00,51.85,51.89,51.73,51.86,86160.0,39.8222,39.853,39.7301,39.8299,86160.0
2017-10-31 11:10:00,51.86,51.9,51.72,51.89,96242.0,39.8299,39.8606,39.7224,39.853,96242.0
2017-10-31 11:20:00,51.88,51.92,51.76,51.81,63695.0,39.8453,39.876,39.7531,39.7915,63695.0
2017-10-31 11:30:00,51.8,51.92,51.78,51.81,63611.0,39.7838,39.876,39.7685,39.7915,63611.0
2017-10-31 11:40:00,51.81,51.9,51.8,51.84,48814.0,39.7915,39.8606,39.7838,39.8146,48814.0
2017-10-31 11:50:00,51.85,51.95,51.85,51.9,47060.0,39.8222,39.899,39.8222,39.8606,47060.0
2017-10-31 12:00:00,51.91,51.95,51.81,51.81,43978.0,39.8683,39.899,39.7915,39.7915,43978.0
2017-10-31 12:10:00,51.82,51.84,51.74,51.79,62083.0,39.7992,39.8146,39.7378,39.7762,62083.0
2017-10-31 12:20:00,51.79,51.81,51.72,51.72,36644.0,39.7762,39.7915,39.7224,39.7224,36644.0
2017-10-31 12:30:00,51.71,51.75,51.66,51.71,48727.0,39.7147,39.7454,39.6763,39.7147,48727.0
2017-10-31 12:40:00,51.71,51.86,51.71,51.86,47459.0,39.7147,39.8299,39.7147,39.8299,47459.0
2017-10-31 12:50:00,51.86,51.86,51.74,51.78,43846.0,39.8299,39.8299,39.7378,39.7685,43846.0
2017-10-31 13:00:00,51.79,51.87,51.79,51.83,59121.0,39.7762,39.8376,39.7762,39.8069,59121.0
2017-10-31 13:10:00,51.83,51.91,51.83,51.91,60460.0,39.8069,39.8683,39.8069,39.8683,60460.0
2017-10-31 13:20:00,51.92,51.98,51.81,51.91,74398.0,39.876,39.9221,39.7915,39.8683,74398.0
2017-10-31 13:30:00,51.91,51.94,51.88,51.93,51414.0,39.8683,39.8914,39.8453,39.8837,51414.0
2017-10-31 13:40:00,51.92,51.97,51.89,51.94,41638.0,39.876,39.9144,39.853,39.8914,41638.0
2017-10-31 13:50:00,51.94,51.95,51.86,51.86,35144.0,39.8914,39.899,39.8299,39.8299,35144.0
2017-10-31 14:00:00,51.86,51.91,51.85,51.87,96569.0,39.8299,39.8683,39.8222,39.8376,96569.0
2017-10-31 14:10:00,51.88,51.91,51.84,51.87,79011.0,39.8453,39.8683,39.8146,39.8376,79011.0
2017-10-31 14:20:00,51.87,51.91,51.84,51.86,76017.0,39.8376,39.8683,39.8146,39.8299,76017.0
2017-10-31 14:30:00,51.86,51.9,51.84,51.88,47980.0,39.8299,39.8606,39.8146,39.8453,47980.0
2017-10-31 14:40:00,51.89,51.89,51.82,51.84,53107.0,39.853,39.853,39.7992,39.8146,53107.0
2017-10-31 14:50:00,51.85,51.85,51.75,51.79,59325.0,39.8222,39.8222,39.7454,39.7762,59325.0
2017-10-31 15:00:00,51.8,51.85,51.77,51.77,90750.0,39.7838,39.8222,39.7608,39.7608,90750.0
2017-10-31 15:10:00,51.77,51.83,51.75,51.77,74145.0,39.7608,39.8069,39.7454,39.7608,74145.0
2017-10-31 15:20:00,51.78,51.86,51.77,51.84,82204.0,39.7685,39.8299,39.7608,39.8146,82204.0
2017-10-31 15:30:00,51.85,51.86,51.79,51.82,93553.0,39.8222,39.8299,39.7762,39.7992,93553.0
2017-10-31 15:40:00,51.82,51.96,51.78,51.83,180055.0,39.7992,39.9067,39.7685,39.8069,180055.0
2017-10-31 15:50:00,51.83,51.95,51.83,51.91,322141.0,39.8069,39.899,39.8069,39.8683,322141.0
2017-11-01 09:30:00,51.98,52.03,51.57,52.03,204522.0,39.9221,39.9605,39.6072,39.9605,204522.0
2017-11-01 09:40:00,52.03,52.15,51.94,52.11,105735.0,39.9605,40.0527,39.8914,40.0219,105735.0
2017-11-01 09:50:00,52.11,52.25,52.08,52.09,54321.0,40.0219,40.1295,39.9989,40.0066,54321.0
2017-11-01 10:00:00,52.08,52.2,52.0,52.18,72521.0,39.9989,40.0911,39.9375,40.0757,72521.0
2017-11-01 10:10:00,52.19,52.29,52.15,52.21,58378.0,40.0834,40.1602,40.0527,40.0987,58378.0
2017-11-01 10:20:00,52.21,52.22,51.97,51.97,37441.0,40.0987,40.1064,39.9144,39.9144,37441.0
2017-11-01 10:30:00,51.97,52.12,51.95,52.12,43093.0,39.9144,40.0296,39.899,40.0296,43093.0
2017-11-01 10:40:00,52.13,52.21,52.11,52.17,42396.0,40.0373,40.0987,40.0219,40.068,42396.0
2017-11-01 10:50:00,52.16,52.24,52.08,52.19,91721.0,40.0603,40.1218,39.9989,40.0834,91721.0
2017-11-01 11:00:00,52.18,52.18,52.02,52.16,51476.0,40.0757,40.0757,39.9528,40.0603,51476.0
2017-11-01 11:10:00,52.17,52.33,52.17,52.27,65082.0,40.068,40.1909,40.068,40.1448,65082.0
2017-11-01 11:20:00,52.28,52.34,52.12,52.13,52130.0,40.1525,40.1986,40.0296,40.0373,52130.0
2017-11-01 11:30:00,52.14,52.2,52.07,52.18,30783.0,40.045,40.0911,39.9912,40.0757,30783.0
2017-11-01 11:40:00,52.17,52.2,52.11,52.19,36352.0,40.068,40.0911,40.0219,40.0834,36352.0
2017-11-01 11:50:00,52.2,52.32,52.18,52.29,37630.0,40.0911,40.1832,40.0757,40.1602,37630.0
2017-11-01 12:00:00,52.3,52.31,52.16,52.19,50017.0,40.1679,40.1755,40.0603,40.0834,50017.0
2017-11-01 12:10:00,52.19,52.31,52.17,52.29,32377.0,40.0834,40.1755,40.068,40.1602,32377.0
2017-11-01 12:20:00,52.28,52.29,52.23,52.24,38425.0,40.1525,40.1602,40.1141,40.1218,38425.0
2017-11-01 12:30:00,52.23,52.26,52.13,52.13,46996.0,40.1141,40.1371,40.0373,40.0373,46996.0
2017-11-01 12:40:00,52.13,52.17,52.1,52.11,35180.0,40.0373,40.068,40.0143,40.0219,35180.0
2017-11-01 12:50:00,52.11,52.15,52.09,52.11,59305.0,40.0219,40.0527,40.0066,40.0219,59305.0
2017-11-01 13:00:00,52.11,52.12,52.05,52.05,45158.0,40.0219,40.0296,39.9759,39.9759,45158.0
2017-11-01 13:10:00,52.05,52.15,52.05,52.11,44733.0,39.9759,40.0527,39.9759,40.0219,44733.0
2017-11-01 13:20:00,52.11,52.12,52.03,52.08,29335.0,40.0219,40.0296,39.9605,39.9989,29335.0
2017-11-01 13:30:00,52.09,52.12,51.99,52.1,33468.0,40.0066,40.0296,39.9298,40.0143,33468.0
2017-11-01 13:40:00,52.09,52.13,52.08,52.1,63410.0,40.0066,40.0373,39.9989,40.0143,63410.0
2017-11-01 13:50:00,52.11,52.15,52.06,52.13,31332.0,40.0219,40.0527,39.9835,40.0373,31332.0
2017-11-01 14:00:00,52.12,52.14,52.02,52.06,22180.0,40.0296,40.045,39.9528,39.9835,22180.0
2017-11-01 14:10:00,52.05,52.16,52.03,52.07,37795.0,39.9759,40.0603,39.9605,39.9912,37795.0
2017-11-01 14:20:00,52.06,52.06,51.95,51.96,23758.0,39.9835,39.9835,39.899,39.9067,23758.0
2017-11-01 14:30:00,51.95,52.05,51.95,52.03,40520.0,39.899,39.9759,39.899,39.9605,40520.0
2017-11-01 14:40:00,52.02,52.11,51.98,52.1,39600.0,39.9528,40.0219,39.9221,40.0143,39600.0
2017-11-01 14:50:00,52.11,52.11,52.01,52.02,41114.0,40.0219,40.0219,39.9451,39.9528,41114.0
2017-11-01 15:00:00,52.01,52.08,51.99,52.04,56515.0,39.9451,39.9989,39.9298,39.9682,56515.0
2017-11-01 15:10:00,52.04,52.04,51.97,51.99,55867.0,39.9682,39.9682,39.9144,39.9298,55867.0
2017-11-01 15:20:00,51.99,52.02,51.96,51.98,41719.0,39.9298,39.9528,39.9067,39.9221,41719.0
2017-11-01 15:30:00,51.99,52.1,51.98,52.05,94334.0,39.9298,40.0143,39.9221,39.9759,94334.0
2017-11-01 15:40:00,52.05,52.09,51.97,52.01,128053.0,39.9759,40.0066,39.9144,39.9451,128053.0
2017-11-01 15:50:00,52.01,52.04,51.94,52.02,158669.0,39.9451,39.9682,39.8914,39.9528,158669.0
2017-11-02 09:30:00,51.97,52.11,51.83,51.86,98938.0,39.9144,40.0219,39.8069,39.8299,98938.0
2017-11-02 09:40:00,51.88,51.89,51.62,51.66,62190.0,39.8453,39.853,39.6456,39.6763,62190.0
2017-11-02 09:50:00,51.66,51.83,51.65,51.79,43425.0,39.6763,39.8069,39.6686,39.7762,43425.0
2017-11-02 10:00:00,51.79,51.87,51.56,51.59,77445.0,39.7762,39.8376,39.5995,39.6226,77445.0
2017-11-02 10:10:00,51.6,51.69,51.55,51.62,33083.0,39.6302,39.6994,39.5918,39.6456,33083.0
2017-11-02 10:20:00,51.63,51.69,51.41,51.41,52142.0,39.6533,39.6994,39.4843,39.4843,52142.0
2017-11-02 10:30:00,51.41,51.7,51.4,51.7,55573.0,39.4843,39.707,39.4766,39.707,55573.0
2017-11-02 10:40:00,51.73,51.74,51.64,51.68,39223.0,39.7301,39.7378,39.661,39.6917,39223.0
2017-11-02 10:50:00,51.68,51.79,51.68,51.71,54261.0,39.6917,39.7762,39.6917,39.7147,54261.0
2017-11-02 11:00:00,51.72,51.77,51.67,51.69,42280.0,39.7224,39.7608,39.684,39.6994,42280.0
2017-11-02 11:10:00,51.69,51.77,51.67,51.76,29495.0,39.6994,39.7608,39.684,39.7531,29495.0
2017-11-02 11:20:00,51.76,51.82,51.74,51.76,34767.0,39.7531,39.7992,39.7378,39.7531,34767.0
2017-11-02 11:30:00,51.76,51.87,51.69,51.86,54203.0,39.7531,39.8376,39.6994,39.8299,54203.0
2017-11-02 11:40:00,51.85,51.91,51.83,51.91,58106.0,39.8222,39.8683,39.8069,39.8683,58106.0
2017-11-02 11:50:00,51.9,51.95,51.81,51.87,49614.0,39.8606,39.899,39.7915,39.8376,49614.0
2017-11-02 12:00:00,51.87,51.87,51.78,51.78,27784.0,39.8376,39.8376,39.7685,39.7685,27784.0
2017-11-02 12:10:00,51.8,51.82,51.78,51.79,30547.0,39.7838,39.7992,39.7685,39.7762,30547.0
2017-11-02 12:20:00,51.79,51.89,51.76,51.87,37542.0,39.7762,39.853,39.7531,39.8376,37542.0
2017-11-02 12:30:00,51.87,51.96,51.86,51.92,45963.0,39.8376,39.9067,39.8299,39.876,45963.0
2017-11-02 12:40:00,51.93,51.96,51.85,51.86,43472.0,39.8837,39.9067,39.8222,39.8299,43472.0
2017-11-02 12:50:00,51.85,51.88,51.79,51.82,23862.0,39.8222,39.8453,39.7762,39.7992,23862.0
2017-11-02 13:00:00,51.82,51.87,51.79,51.8,28183.0,39.7992,39.8376,39.7762,39.7838,28183.0
2017-11-02 13:10:00,51.8,51.88,51.8,51.86,40568.0,39.7838,39.8453,39.7838,39.8299,40568.0
2017-11-02 13:20:00,51.86,51.88,51.78,51.83,39971.0,39.8299,39.8453,39.7685,39.8069,39971.0
2017-11-02 13:30:00,51.81,51.81,51.69,51.73,34048.0,39.7915,39.7915,39.6994,39.7301,34048.0
2017-11-02 13:40:00,51.73,51.74,51.68,51.72,26104.0,39.7301,39.7378,39.6917,39.7224,26104.0
2017-11-02 13:50:00,51.72,51.81,51.72,51.79,34247.0,39.7224,39.7915,39.7224,39.7762,34247.0
2017-11-02 14:00:00,51.79,51.82,51.68,51.73,34956.0,39.7762,39.7992,39.6917,39.7301,34956.0
2017-11-02 14:10:00,51.73,51.76,51.67,51.7,48909.0,39.7301,39.7531,39.684,39.707,48909.0
2017-11-02 14:20:00,51.7,51.78,51.68,51.77,50973.0,39.707,39.7685,39.6917,39.7608,50973.0
2017-11-02 14:30:00,51.76,51.77,51.71,51.73,26655.0,39.7531,39.7608,39.7147,39.7301,26655.0
2017-11-02 14:40:00,51.73,51.74,51.65,51.69,50260.0,39.7301,39.7378,39.6686,39.6994,50260.0
2017-11-02 14:50:00,51.68,51.7,51.63,51.68,28007.0,39.6917,39.707,39.6533,39.6917,28007.0
2017-11-02 15:00:00,51.67,51.71,51.65,51.7,56228.0,39.684,39.7147,39.6686,39.707,56228.0
2017-11-02 15:10:00,51.71,51.75,51.68,51.69,39361.0,39.7147,39.7454,39.6917,39.6994,39361.0
2017-11-02 15:20:00,51.7,51.77,51.68,51.74,55886.0,39.707,39.7608,39.6917,39.7378,55886.0
2017-11-02 15:30:00,51.74,51.78,51.71,51.76,66383.0,39.7378,39.7685,39.7147,39.7531,66383.0
2017-11-02 15:40:00,51.75,51.79,51.72,51.79,68273.0,39.7454,39.7762,39.7224,39.7762,68273.0
2017-11-02 15:50:00,51.79,51.83,51.75,51.76,131274.0,39.7762,39.8069,39.7454,39.7531,131274.0
2017-11-03 09:30:00,51.61,51.76,51.58,51.71,89129.0,39.6379,39.7531,39.6149,39.7147,89129.0
2017-11-03 09:40:00,51.65,51.71,51.54,51.65,71181.0,39.6686,39.7147,39.5842,39.6686,71181.0
2017-11-03 09:50:00,51.64,51.72,51.59,51.62,36876.0,39.661,39.7224,39.6226,39.6456,36876.0
2017-11-03 10:00:00,51.59,51.73,51.57,51.72,30741.0,39.6226,39.7301,39.6072,39.7224,30741.0
2017-11-03 10:10:00,51.7,51.75,51.62,51.69,39533.0,39.707,39.7454,39.6456,39.6994,39533.0
2017-11-03 10:20:00,51.69,51.71,51.63,51.65,27453.0,39.6994,39.7147,39.6533,39.6686,27453.0
2017-11-03 10:30:00,51.64,51.69,51.58,51.65,23295.0,39.661,39.6994,39.6149,39.6686,23295.0
2017-11-03 10:40:00,51.64,51.65,51.57,51.6,20212.0,39.661,39.6686,39.6072,39.6302,20212.0
2017-11-03 10:50:00,51.6,51.8,51.6,51.68,59352.0,39.6302,39.7838,39.6302,39.6917,59352.0
2017-11-03 11:00:00,51.68,51.7,51.65,51.66,19560.0,39.6917,39.707,39.6686,39.6763,19560.0
2017-11-03 11:10:00,51.66,51.68,51.61,51.63,27815.0,39.6763,39.6917,39.6379,39.6533,27815.0
2017-11-03 11:20:00,51.62,51.67,51.56,51.58,64124.0,39.6456,39.684,39.5995,39.6149,64124.0
2017-11-03 11:30:00,51.58,51.61,51.51,51.52,25728.0,39.6149,39.6379,39.5611,39.5688,25728.0
2017-11-03 11:40:00,51.51,51.56,51.39,51.39,33585.0,39.5611,39.5995,39.469,39.469,33585.0
2017-11-03 11:50:00,51.4,51.42,51.35,51.35,28589.0,39.4766,39.492,39.4382,39.4382,28589.0
2017-11-03 12:00:00,51.36,51.41,51.35,51.37,28908.0,39.4459,39.4843,39.4382,39.4536,28908.0
2017-11-03 12:10:00,51.36,51.5,51.34,51.48,27406.0,39.4459,39.5534,39.4306,39.5381,27406.0
2017-11-03 12:20:00,51.48,51.52,51.41,51.42,41312.0,39.5381,39.5688,39.4843,39.492,41312.0
2017-11-03 12:30:00,51.43,51.48,51.42,51.47,12848.0,39.4997,39.5381,39.492,39.5304,12848.0
2017-11-03 12:40:00,51.47,51.52,51.45,51.5,17030.0,39.5304,39.5688,39.515,39.5534,17030.0
2017-11-03 12:50:00,51.49,51.51,51.46,51.48,24247.0,39.5458,39.5611,39.5227,39.5381,24247.0
2017-11-03 13:00:00,51.48,51.49,51.44,51.45,30045.0,39.5381,39.5458,39.5074,39.515,30045.0
2017-11-03 13:10:00,51.45,51.57,51.44,51.55,46547.0,39.515,39.6072,39.5074,39.5918,46547.0
2017-11-03 13:20:00,51.55,51.55,51.49,51.52,13575.0,39.5918,39.5918,39.5458,39.5688,13575.0
2017-11-03 13:30:00,51.51,51.51,51.41,51.41,16410.0,39.5611,39.5611,39.4843,39.4843,16410.0
2017-11-03 13:40:00,51.41,51.46,51.4,51.44,22373.0,39.4843,39.5227,39.4766,39.5074,22373.0
2017-11-03 13:50:00,51.44,51.46,51.4,51.4,19020.0,39.5074,39.5227,39.4766,39.4766,19020.0
2017-11-03 14:00:00,51.41,51.41,51.32,51.35,33309.0,39.4843,39.4843,39.4152,39.4382,33309.0
2017-11-03 14:10:00,51.35,51.39,51.33,51.36,37167.0,39.4382,39.469,39.4229,39.4459,37167.0
2017-11-03 14:20:00,51.37,51.41,51.29,51.3,54857.0,39.4536,39.4843,39.3922,39.3998,54857.0
2017-11-03 14:30:00,51.28,51.3,51.24,51.27,32157.0,39.3845,39.3998,39.3537,39.3768,32157.0
2017-11-03 14:40:00,51.27,51.44,51.26,51.41,57818.0,39.3768,39.5074,39.3691,39.4843,57818.0
2017-11-03 14:50:00,51.41,51.43,51.35,51.36,34383.0,39.4843,39.4997,39.4382,39.4459,34383.0
2017-11-03 15:00:00,51.37,51.43,51.36,51.37,57808.0,39.4536,39.4997,39.4459,39.4536,57808.0
2017-11-03 15:10:00,51.38,51.38,51.31,51.34,45424.0,39.4613,39.4613,39.4075,39.4306,45424.0
2017-11-03 15:20:00,51.35,51.35,51.32,51.32,43490.0,39.4382,39.4382,39.4152,39.4152,43490.0
2017-11-03 15:30:00,51.32,51.35,51.3,51.33,51303.0,39.4152,39.4382,39.3998,39.4229,51303.0
2017-11-03 15:40:00,51.34,51.36,51.31,51.32,85638.0,39.4306,39.4459,39.4075,39.4152,85638.0
2017-11-03 15:50:00,51.31,51.35,51.29,51.34,188631.0,39.4075,39.4382,39.3922,39.4306,188631.0
2017-11-06 09:30:00,51.08,51.19,50.92,51.04,121134.0,39.2309,39.3153,39.108,39.2001,121134.0
2017-11-06 09:40:00,51.03,51.03,50.61,50.88,166786.0,39.1925,39.1925,38.8699,39.0773,166786.0
2017-11-06 09:50:00,50.88,51.08,50.78,50.97,116292.0,39.0773,39.2309,39.0005,39.1464,116292.0
2017-11-06 10:00:00,50.98,51.01,50.81,50.86,37882.0,39.1541,39.1771,39.0235,39.0619,37882.0
2017-11-06 10:10:00,50.86,50.96,50.82,50.86,71150.0,39.0619,39.1387,39.0312,39.0619,71150.0
2017-11-06 10:20:00,50.85,50.89,50.73,50.83,34864.0,39.0542,39.0849,38.9621,39.0389,34864.0
2017-11-06 10:30:00,50.82,50.88,50.77,50.8,46561.0,39.0312,39.0773,38.9928,39.0158,46561.0
2017-11-06 10:40:00,50.79,50.81,50.68,50.69,93718.0,39.0081,39.0235,38.9237,38.9313,93718.0
2017-11-06 10:50:00,50.69,50.74,50.62,50.65,68250.0,38.9313,38.9697,38.8776,38.9006,68250.0
2017-11-06 11:00:00,50.65,50.79,50.64,50.71,42692.0,38.9006,39.0081,38.8929,38.9467,42692.0
2017-11-06 11:10:00,50.7,50.7,50.61,50.63,57650.0,38.939,38.939,38.8699,38.8853,57650.0
2017-11-06 11:20:00,50.63,50.77,50.62,50.74,69173.0,38.8853,38.9928,38.8776,38.9697,69173.0
2017-11-06 11:30:00,50.74,50.77,50.67,50.68,48362.0,38.9697,38.9928,38.916,38.9237,48362.0
2017-11-06 11:40:00,50.68,50.7,50.57,50.6,37344.0,38.9237,38.939,38.8392,38.8622,37344.0
2017-11-06 11:50:00,50.6,50.71,50.59,50.66,67212.0,38.8622,38.9467,38.8545,38.9083,67212.0
2017-11-06 12:00:00,50.66,50.68,50.6,50.61,34244.0,38.9083,38.9237,38.8622,38.8699,34244.0
2017-11-06 12:10:00,50.61,50.62,50.58,50.6,66504.0,38.8699,38.8776,38.8469,38.8622,66504.0
2017-11-06 12:20:00,50.59,50.6,50.48,50.49,131661.0,38.8545,38.8622,38.77,38.7777,131661.0
2017-11-06 12:30:00,50.49,50.51,50.44,50.47,35463.0,38.7777,38.7931,38.7393,38.7624,35463.0
2017-11-06 12:40:00,50.46,50.56,50.39,50.39,56949.0,38.7547,38.8315,38.7009,38.7009,56949.0
2017-11-06 12:50:00,50.4,50.42,50.34,50.35,48772.0,38.7086,38.724,38.6625,38.6702,48772.0
2017-11-06 13:00:00,50.35,50.4,50.32,50.39,37357.0,38.6702,38.7086,38.6472,38.7009,37357.0
2017-11-06 13:10:00,50.38,50.41,50.37,50.37,37305.0,38.6932,38.7163,38.6856,38.6856,37305.0
2017-11-06 13:20:00,50.37,50.4,50.35,50.38,25533.0,38.6856,38.7086,38.6702,38.6932,25533.0
2017-11-06 13:30:00,50.39,50.41,50.32,50.34,58282.0,38.7009,38.7163,38.6472,38.6625,58282.0
2017-11-06 13:40:00,50.34,50.34,50.22,50.23,54456.0,38.6625,38.6625,38.5704,38.578,54456.0
2017-11-06 13:50:00,50.23,50.29,50.21,50.23,126629.0,38.578,38.6241,38.5627,38.578,126629.0
2017-11-06 14:00:00,50.23,50.29,50.21,50.29,70863.0,38.578,38.6241,38.5627,38.6241,70863.0
2017-11-06 14:10:00,50.29,50.43,50.28,50.4,76969.0,38.6241,38.7316,38.6164,38.7086,76969.0
2017-11-06 14:20:00,50.4,50.4,50.32,50.33,43994.0,38.7086,38.7086,38.6472,38.6548,43994.0
2017-11-06 14:30:00,50.33,50.33,50.24,50.27,72235.0,38.6548,38.6548,38.5857,38.6088,72235.0
2017-11-06 14:40:00,50.27,50.32,50.25,50.26,74127.0,38.6088,38.6472,38.5934,38.6011,74127.0
2017-11-06 14:50:00,50.26,50.31,50.24,50.31,45797.0,38.6011,38.6395,38.5857,38.6395,45797.0
2017-11-06 15:00:00,50.32,50.32,50.27,50.28,51912.0,38.6472,38.6472,38.6088,38.6164,51912.0
2017-11-06 15:10:00,50.28,50.3,50.25,50.29,67341.0,38.6164,38.6318,38.5934,38.6241,67341.0
2017-11-06 15:20:00,50.29,50.3,50.2,50.21,111262.0,38.6241,38.6318,38.555,38.5627,111262.0
2017-11-06 15:30:00,50.21,50.26,50.15,50.19,123237.0,38.5627,38.6011,38.5166,38.5473,123237.0
2017-11-06 15:40:00,50.18,50.2,50.13,50.14,133556.0,38.5396,38.555,38.5012,38.5089,133556.0
2017-11-06 15:50:00,50.13,50.13,50.08,50.1,309772.0,38.5012,38.5012,38.4628,38.4782,309772.0
2017-11-07 09:30:00,50.07,50.15,49.65,50.02,237408.0,38.4552,38.5166,38.1326,38.4168,237408.0
2017-11-07 09:40:00,50.01,50.08,49.86,49.99,154642.0,38.4091,38.4628,38.2939,38.3937,154642.0
2017-11-07 09:50:00,50.0,50.1,49.95,50.07,163231.0,38.4014,38.4782,38.363,38.4552,163231.0
2017-11-07 10:00:00,50.07,50.26,50.04,50.25,164427.0,38.4552,38.6011,38.4321,38.5934,164427.0
2017-11-07 10:10:00,50.25,50.34,50.22,50.33,83699.0,38.5934,38.6625,38.5704,38.6548,83699.0
2017-11-07 10:20:00,50.34,50.47,50.33,50.41,125528.0,38.6625,38.7624,38.6548,38.7163,125528.0
2017-11-07 10:30:00,50.41,50.52,50.32,50.37,130035.0,38.7163,38.8008,38.6472,38.6856,130035.0
2017-11-07 10:40:00,50.37,50.42,50.24,50.37,166488.0,38.6856,38.724,38.5857,38.6856,166488.0
2017-11-07 10:50:00,50.38,50.58,50.35,50.58,83216.0,38.6932,38.8469,38.6702,38.8469,83216.0
2017-11-07 11:00:00,50.58,50.74,50.55,50.7,80322.0,38.8469,38.9697,38.8238,38.939,80322.0
2017-11-07 11:10:00,50.71,50.8,50.69,50.77,62828.0,38.9467,39.0158,38.9313,38.9928,62828.0
2017-11-07 11:20:00,50.79,50.92,50.79,50.84,47627.0,39.0081,39.108,39.0081,39.0465,47627.0
2017-11-07 11:30:00,50.84,50.84,50.75,50.78,46641.0,39.0465,39.0465,38.9774,39.0005,46641.0
2017-11-07 11:40:00,50.78,50.88,50.76,50.81,92792.0,39.0005,39.0773,38.9851,39.0235,92792.0
2017-11-07 11:50:00,50.79,50.79,50.66,50.73,61821.0,39.0081,39.0081,38.9083,38.9621,61821.0
2017-11-07 12:00:00,50.73,50.83,50.67,50.68,48937.0,38.9621,39.0389,38.916,38.9237,48937.0
2017-11-07 12:10:00,50.68,50.82,50.67,50.77,34077.0,38.9237,39.0312,38.916,38.9928,34077.0
2017-11-07 12:20:00,50.77,50.93,50.77,50.93,24538.0,38.9928,39.1157,38.9928,39.1157,24538.0
2017-11-07 12:30:00,50.92,50.97,50.87,50.92,84467.0,39.108,39.1464,39.0696,39.108,84467.0
2017-11-07 12:40:00,50.92,50.95,50.9,50.93,31133.0,39.108,39.131,39.0926,39.1157,31133.0
2017-11-07 12:50:00,50.93,50.98,50.89,50.91,23966.0,39.1157,39.1541,39.0849,39.1003,23966.0
2017-11-07 13:00:00,50.9,50.96,50.9,50.95,37697.0,39.0926,39.1387,39.0926,39.131,37697.0
2017-11-07 13:10:00,50.94,51.02,50.94,51.02,41336.0,39.1233,39.1848,39.1233,39.1848,41336.0
2017-11-07 13:20:00,51.02,51.03,50.98,51.02,30604.0,39.1848,39.1925,39.1541,39.1848,30604.0
2017-11-07 13:30:00,51.02,51.03,50.91,50.98,33177.0,39.1848,39.1925,39.1003,39.1541,33177.0
2017-11-07 13:40:00,50.98,50.99,50.94,50.95,42518.0,39.1541,39.1617,39.1233,39.131,42518.0
2017-11-07 13:50:00,50.95,50.95,50.87,50.87,48174.0,39.131,39.131,39.0696,39.0696,48174.0
2017-11-07 14:00:00,50.87,50.99,50.86,50.99,45121.0,39.0696,39.1617,39.0619,39.1617,45121.0
2017-11-07 14:10:00,50.98,51.0,50.92,50.92,46946.0,39.1541,39.1694,39.108,39.108,46946.0
2017-11-07 14:20:00,50.92,50.97,50.87,50.88,55830.0,39.108,39.1464,39.0696,39.0773,55830.0
2017-11-07 14:30:00,50.88,50.94,50.87,50.93,52147.0,39.0773,39.1233,39.0696,39.1157,52147.0
2017-11-07 14:40:00,50.92,50.96,50.91,50.95,31858.0,39.108,39.1387,39.1003,39.131,31858.0
2017-11-07 14:50:00,50.94,50.99,50.92,50.92,61677.0,39.1233,39.1617,39.108,39.108,61677.0
2017-11-07 15:00:00,50.92,50.98,50.9,50.98,38995.0,39.108,39.1541,39.0926,39.1541,38995.0
2017-11-07 15:10:00,50.98,50.98,50.92,50.96,46931.0,39.1541,39.1541,39.108,39.1387,46931.0
2017-11-07 15:20:00,50.96,50.97,50.86,50.87,66991.0,39.1387,39.1464,39.0619,39.0696,66991.0
2017-11-07 15:30:00,50.88,50.92,50.87,50.88,93233.0,39.0773,39.108,39.0696,39.0773,93233.0
2017-11-07 15:40:00,50.88,50.95,50.87,50.9,149128.0,39.0773,39.131,39.0696,39.0926,149128.0
2017-11-07 15:50:00,50.91,50.97,50.9,50.97,195736.0,39.1003,39.1464,39.0926,39.1464,195736.0
2017-11-08 09:30:00,51.49,51.92,51.38,51.84,181222.0,39.5458,39.876,39.4613,39.8146,181222.0
2017-11-08 09:40:00,51.84,51.86,51.62,51.63,88846.0,39.8146,39.8299,39.6456,39.6533,88846.0
2017-11-08 09:50:00,51.61,51.68,51.38,51.47,160320.0,39.6379,39.6917,39.4613,39.5304,160320.0
2017-11-08 10:00:00,51.47,51.48,51.42,51.47,123934.0,39.5304,39.5381,39.492,39.5304,123934.0
2017-11-08 10:10:00,51.47,51.73,51.46,51.72,82612.0,39.5304,39.7301,39.5227,39.7224,82612.0
2017-11-08 10:20:00,51.73,51.84,51.71,51.71,60286.0,39.7301,39.8146,39.7147,39.7147,60286.0
2017-11-08 10:30:00,51.71,51.74,51.56,51.72,61398.0,39.7147,39.7378,39.5995,39.7224,61398.0
2017-11-08 10:40:00,51.72,51.73,51.52,51.52,72157.0,39.7224,39.7301,39.5688,39.5688,72157.0
2017-11-08 10:50:00,51.51,51.6,51.49,51.58,122005.0,39.5611,39.6302,39.5458,39.6149,122005.0
2017-11-08 11:00:00,51.59,51.63,51.45,51.54,61107.0,39.6226,39.6533,39.515,39.5842,61107.0
2017-11-08 11:10:00,51.55,51.56,51.45,51.51,67461.0,39.5918,39.5995,39.515,39.5611,67461.0
2017-11-08 11:20:00,51.51,51.6,51.42,51.6,66136.0,39.5611,39.6302,39.492,39.6302,66136.0
2017-11-08 11:30:00,51.61,51.61,51.51,51.59,50421.0,39.6379,39.6379,39.5611,39.6226,50421.0
2017-11-08 11:40:00,51.58,51.65,51.56,51.61,49370.0,39.6149,39.6686,39.5995,39.6379,49370.0
2017-11-08 11:50:00,51.61,51.69,51.61,51.67,38134.0,39.6379,39.6994,39.6379,39.684,38134.0
2017-11-08 12:00:00,51.68,51.73,51.65,51.69,43016.0,39.6917,39.7301,39.6686,39.6994,43016.0
2017-11-08 12:10:00,51.69,51.71,51.59,51.6,39660.0,39.6994,39.7147,39.6226,39.6302,39660.0
2017-11-08 12:20:00,51.61,51.66,51.56,51.66,27725.0,39.6379,39.6763,39.5995,39.6763,27725.0
2017-11-08 12:30:00,51.66,51.75,51.65,51.74,35777.0,39.6763,39.7454,39.6686,39.7378,35777.0
2017-11-08 12:40:00,51.74,51.78,51.7,51.77,28394.0,39.7378,39.7685,39.707,39.7608,28394.0
2017-11-08 12:50:00,51.77,51.82,51.75,51.77,42789.0,39.7608,39.7992,39.7454,39.7608,42789.0
2017-11-08 13:00:00,51.77,51.8,51.7,51.73,37670.0,39.7608,39.7838,39.707,39.7301,37670.0
2017-11-08 13:10:00,51.74,51.79,51.71,51.71,33938.0,39.7378,39.7762,39.7147,39.7147,33938.0
2017-11-08 13:20:00,51.71,51.88,51.7,51.88,36751.0,39.7147,39.8453,39.707,39.8453,36751.0
2017-11-08 13:30:00,51.88,51.91,51.85,51.87,37893.0,39.8453,39.8683,39.8222,39.8376,37893.0
2017-11-08 13:40:00,51.86,51.93,51.81,51.82,39763.0,39.8299,39.8837,39.7915,39.7992,39763.0
2017-11-08 13:50:00,51.82,51.86,51.8,51.86,33768.0,39.7992,39.8299,39.7838,39.8299,33768.0
2017-11-08 14:00:00,51.85,51.93,51.85,51.93,40521.0,39.8222,39.8837,39.8222,39.8837,40521.0
2017-11-08 14:10:00,51.91,51.96,51.89,51.95,46520.0,39.8683,39.9067,39.853,39.899,46520.0
2017-11-08 14:20:00,51.95,52.04,51.95,52.04,131349.0,39.899,39.9682,39.899,39.9682,131349.0
2017-11-08 14:30:00,52.03,52.06,51.99,52.05,115276.0,39.9605,39.9835,39.9298,39.9759,115276.0
2017-11-08 14:40:00,52.05,52.09,52.04,52.09,61564.0,39.9759,40.0066,39.9682,40.0066,61564.0
2017-11-08 14:50:00,52.08,52.11,52.05,52.1,58525.0,39.9989,40.0219,39.9759,40.0143,58525.0
2017-11-08 15:00:00,52.1,52.1,52.02,52.08,79604.0,40.0143,40.0143,39.9528,39.9989,79604.0
2017-11-08 15:10:00,52.07,52.14,52.07,52.1,65158.0,39.9912,40.045,39.9912,40.0143,65158.0
2017-11-08 15:20:00,52.1,52.13,52.08,52.11,68010.0,40.0143,40.0373,39.9989,40.0219,68010.0
2017-11-08 15:30:00,52.11,52.22,52.1,52.22,129757.0,40.0219,40.1064,40.0143,40.1064,129757.0
2017-11-08 15:40:00,52.22,52.22,52.13,52.13,243608.0,40.1064,40.1064,40.0373,40.0373,243608.0
2017-11-08 15:50:00,52.14,52.25,52.06,52.23,623243.0,40.045,40.1295,39.9835,40.1141,623243.0
2017-11-09 09:30:00,52.06,52.61,52.03,52.08,262811.0,39.9835,40.4059,39.9605,39.9989,262811.0
2017-11-09 09:40:00,52.05,52.15,51.92,51.97,118116.0,39.9759,40.0527,39.876,39.9144,118116.0
2017-11-09 09:50:00,51.98,52.12,51.93,51.97,74791.0,39.9221,40.0296,39.8837,39.9144,74791.0
2017-11-09 10:00:00,51.96,52.04,51.72,51.76,102664.0,39.9067,39.9682,39.7224,39.7531,102664.0
2017-11-09 10:10:00,51.76,51.85,51.74,51.82,68681.0,39.7531,39.8222,39.7378,39.7992,68681.0
2017-11-09 10:20:00,51.82,51.85,51.79,51.8,59306.0,39.7992,39.8222,39.7762,39.7838,59306.0
2017-11-09 10:30:00,51.81,51.9,51.8,51.89,53514.0,39.7915,39.8606,39.7838,39.853,53514.0
2017-11-09 10:40:00,51.89,51.9,51.82,51.83,57334.0,39.853,39.8606,39.7992,39.8069,57334.0
2017-11-09 10:50:00,51.84,51.94,51.84,51.91,43986.0,39.8146,39.8914,39.8146,39.8683,43986.0
2017-11-09 11:00:00,51.9,51.95,51.82,51.82,54238.0,39.8606,39.899,39.7992,39.7992,54238.0
2017-11-09 11:10:00,51.83,51.84,51.71,51.76,45913.0,39.8069,39.8146,39.7147,39.7531,45913.0
2017-11-09 11:20:00,51.75,51.79,51.72,51.77,47259.0,39.7454,39.7762,39.7224,39.7608,47259.0
2017-11-09 11:30:00,51.77,51.84,51.76,51.79,43433.0,39.7608,39.8146,39.7531,39.7762,43433.0
2017-11-09 11:40:00,51.78,51.81,51.74,51.8,56871.0,39.7685,39.7915,39.7378,39.7838,56871.0
2017-11-09 11:50:00,51.81,51.89,51.78,51.87,109906.0,39.7915,39.853,39.7685,39.8376,109906.0
2017-11-09 12:00:00,51.87,51.9,51.77,51.78,53134.0,39.8376,39.8606,39.7608,39.7685,53134.0
2017-11-09 12:10:00,51.78,51.82,51.76,51.79,60219.0,39.7685,39.7992,39.7531,39.7762,60219.0
2017-11-09 12:20:00,51.78,51.92,51.77,51.89,38843.0,39.7685,39.876,39.7608,39.853,38843.0
2017-11-09 12:30:00,51.88,51.91,51.82,51.83,82640.0,39.8453,39.8683,39.7992,39.8069,82640.0
2017-11-09 12:40:00,51.83,51.89,51.8,51.89,38351.0,39.8069,39.853,39.7838,39.853,38351.0
2017-11-09 12:50:00,51.88,51.89,51.83,51.87,120622.0,39.8453,39.853,39.8069,39.8376,120622.0
2017-11-09 13:00:00,51.87,51.9,51.84,51.87,58341.0,39.8376,39.8606,39.8146,39.8376,58341.0
2017-11-09 13:10:00,51.87,51.95,51.86,51.91,55750.0,39.8376,39.899,39.8299,39.8683,55750.0
2017-11-09 13:20:00,51.91,51.94,51.77,51.85,83033.0,39.8683,39.8914,39.7608,39.8222,83033.0
2017-11-09 13:30:00,51.85,51.87,51.81,51.82,83194.0,39.8222,39.8376,39.7915,39.7992,83194.0
2017-11-09 13:40:00,51.83,51.86,51.78,51.8,45524.0,39.8069,39.8299,39.7685,39.7838,45524.0
2017-11-09 13:50:00,51.8,51.81,51.75,51.79,62458.0,39.7838,39.7915,39.7454,39.7762,62458.0
2017-11-09 14:00:00,51.78,51.84,51.75,51.83,56595.0,39.7685,39.8146,39.7454,39.8069,56595.0
2017-11-09 14:10:00,51.83,51.87,51.8,51.83,100568.0,39.8069,39.8376,39.7838,39.8069,100568.0
2017-11-09 14:20:00,51.84,51.87,51.81,51.86,140871.0,39.8146,39.8376,39.7915,39.8299,140871.0
2017-11-09 14:30:00,51.85,51.87,51.79,51.8,86112.0,39.8222,39.8376,39.7762,39.7838,86112.0
2017-11-09 14:40:00,51.8,51.82,51.77,51.8,70115.0,39.7838,39.7992,39.7608,39.7838,70115.0
2017-11-09 14:50:00,51.79,51.79,51.74,51.79,71762.0,39.7762,39.7762,39.7378,39.7762,71762.0
2017-11-09 15:00:00,51.78,51.82,51.77,51.8,87210.0,39.7685,39.7992,39.7608,39.7838,87210.0
2017-11-09 15:10:00,51.79,51.82,51.78,51.79,74646.0,39.7762,39.7992,39.7685,39.7762,74646.0
2017-11-09 15:20:00,51.79,51.83,51.79,51.82,91934.0,39.7762,39.8069,39.7762,39.7992,91934.0
2017-11-09 15:30:00,51.82,51.83,51.74,51.77,123017.0,39.7992,39.8069,39.7378,39.7608,123017.0
2017-11-09 15:40:00,51.76,51.8,51.73,51.77,98257.0,39.7531,39.7838,39.7301,39.7608,98257.0
2017-11-09 15:50:00,51.78,51.83,51.76,51.77,221709.0,39.7685,39.8069,39.7531,39.7608,221709.0
2017-11-10 09:30:00,51.58,51.9,51.5,51.89,139323.0,39.6149,39.8606,39.5534,39.853,139323.0
2017-11-10 09:40:00,51.89,52.1,51.86,52.0,110499.0,39.853,40.0143,39.8299,39.9375,110499.0
2017-11-10 09:50:00,52.01,52.22,52.01,52.14,98483.0,39.9451,40.1064,39.9451,40.045,98483.0
2017-11-10 10:00:00,52.15,52.33,52.13,52.29,125865.0,40.0527,40.1909,40.0373,40.1602,125865.0
2017-11-10 10:10:00,52.28,52.3,52.2,52.27,105218.0,40.1525,40.1679,40.0911,40.1448,105218.0
2017-11-10 10:20:00,52.27,52.27,52.16,52.2,131496.0,40.1448,40.1448,40.0603,40.0911,131496.0
2017-11-10 10:30:00,52.2,52.24,52.08,52.11,135064.0,40.0911,40.1218,39.9989,40.0219,135064.0
2017-11-10 10:40:00,52.11,52.19,52.08,52.17,115257.0,40.0219,40.0834,39.9989,40.068,115257.0
2017-11-10 10:50:00,52.18,52.18,52.09,52.13,136370.0,40.0757,40.0757,40.0066,40.0373,136370.0
2017-11-10 11:00:00,52.12,52.17,52.08,52.15,119029.0,40.0296,40.068,39.9989,40.0527,119029.0
2017-11-10 11:10:00,52.15,52.2,52.1,52.11,50699.0,40.0527,40.0911,40.0143,40.0219,50699.0
2017-11-10 11:20:00,52.12,52.21,52.09,52.21,45556.0,40.0296,40.0987,40.0066,40.0987,45556.0
2017-11-10 11:30:00,52.2,52.27,52.19,52.25,36838.0,40.0911,40.1448,40.0834,40.1295,36838.0
2017-11-10 11:40:00,52.25,52.34,52.18,52.34,73427.0,40.1295,40.1986,40.0757,40.1986,73427.0
2017-11-10 11:50:00,52.35,52.47,52.31,52.45,74940.0,40.2063,40.2984,40.1755,40.2831,74940.0
2017-11-10 12:00:00,52.45,52.53,52.44,52.52,61805.0,40.2831,40.3445,40.2754,40.3368,61805.0
2017-11-10 12:10:00,52.52,52.59,52.52,52.57,54352.0,40.3368,40.3906,40.3368,40.3752,54352.0
2017-11-10 12:20:00,52.57,52.67,52.57,52.66,52934.0,40.3752,40.452,40.3752,40.4443,52934.0
2017-11-10 12:30:00,52.65,52.67,52.62,52.64,55203.0,40.4367,40.452,40.4136,40.429,55203.0
2017-11-10 12:40:00,52.63,52.73,52.62,52.71,64231.0,40.4213,40.4981,40.4136,40.4828,64231.0
2017-11-10 12:50:00,52.7,52.74,52.68,52.71,59928.0,40.4751,40.5058,40.4597,40.4828,59928.0
2017-11-10 13:00:00,52.71,52.85,52.71,52.84,70007.0,40.4828,40.5903,40.4828,40.5826,70007.0
2017-11-10 13:10:00,52.84,52.84,52.65,52.65,64426.0,40.5826,40.5826,40.4367,40.4367,64426.0
2017-11-10 13:20:00,52.65,52.8,52.64,52.77,71495.0,40.4367,40.5519,40.429,40.5288,71495.0
2017-11-10 13:30:00,52.77,52.82,52.74,52.8,52357.0,40.5288,40.5672,40.5058,40.5519,52357.0
2017-11-10 13:40:00,52.8,52.85,52.79,52.84,77028.0,40.5519,40.5903,40.5442,40.5826,77028.0
2017-11-10 13:50:00,52.85,52.89,52.82,52.89,78106.0,40.5903,40.621,40.5672,40.621,78106.0
2017-11-10 14:00:00,52.89,53.08,52.87,53.08,162058.0,40.621,40.7669,40.6056,40.7669,162058.0
2017-11-10 14:10:00,53.08,53.23,53.06,53.16,161247.0,40.7669,40.8821,40.7516,40.8284,161247.0
2017-11-10 14:20:00,53.16,53.28,53.09,53.23,123294.0,40.8284,40.9205,40.7746,40.8821,123294.0
2017-11-10 14:30:00,53.23,53.24,53.15,53.15,85039.0,40.8821,40.8898,40.8207,40.8207,85039.0
2017-11-10 14:40:00,53.16,53.19,53.14,53.16,76557.0,40.8284,40.8514,40.813,40.8284,76557.0
2017-11-10 14:50:00,53.16,53.24,53.16,53.23,99636.0,40.8284,40.8898,40.8284,40.8821,99636.0
2017-11-10 15:00:00,53.23,53.33,53.21,53.23,135433.0,40.8821,40.9589,40.8668,40.8821,135433.0
2017-11-10 15:10:00,53.23,53.28,53.22,53.28,139152.0,40.8821,40.9205,40.8744,40.9205,139152.0
2017-11-10 15:20:00,53.28,53.36,53.27,53.36,150725.0,40.9205,40.982,40.9128,40.982,150725.0
2017-11-10 15:30:00,53.36,53.4,53.32,53.33,192289.0,40.982,41.0127,40.9512,40.9589,192289.0
2017-11-10 15:40:00,53.34,53.34,53.17,53.18,284867.0,40.9666,40.9666,40.836,40.8437,284867.0
2017-11-10 15:50:00,53.17,53.31,53.17,53.28,524251.0,40.836,40.9436,40.836,40.9205,524251.0
2017-11-13 09:30:00,53.02,53.59,52.97,53.55,206014.0,40.7208,41.1586,40.6824,41.1279,206014.0
2017-11-13 09:40:00,53.55,53.58,53.43,53.44,127324.0,41.1279,41.1509,41.0357,41.0434,127324.0
2017-11-13 09:50:00,53.45,53.5,53.28,53.39,111805.0,41.0511,41.0895,40.9205,41.005,111805.0
2017-11-13 10:00:00,53.39,53.42,53.11,53.21,120239.0,41.005,41.0281,40.79,40.8668,120239.0
2017-11-13 10:10:00,53.2,53.23,53.08,53.13,82729.0,40.8591,40.8821,40.7669,40.8053,82729.0
2017-11-13 10:20:00,53.13,53.17,53.07,53.15,51206.0,40.8053,40.836,40.7592,40.8207,51206.0
2017-11-13 10:30:00,53.14,53.16,52.97,52.97,63436.0,40.813,40.8284,40.6824,40.6824,63436.0
2017-11-13 10:40:00,52.97,53.11,52.96,53.06,35641.0,40.6824,40.79,40.6748,40.7516,35641.0
2017-11-13 10:50:00,53.07,53.11,52.99,53.07,56992.0,40.7592,40.79,40.6978,40.7592,56992.0
2017-11-13 11:00:00,53.06,53.1,53.0,53.08,36174.0,40.7516,40.7823,40.7055,40.7669,36174.0
2017-11-13 11:10:00,53.09,53.11,53.01,53.03,45292.0,40.7746,40.79,40.7132,40.7285,45292.0
2017-11-13 11:20:00,53.03,53.11,53.02,53.08,54068.0,40.7285,40.79,40.7208,40.7669,54068.0
2017-11-13 11:30:00,53.08,53.08,52.99,53.06,49100.0,40.7669,40.7669,40.6978,40.7516,49100.0
2017-11-13 11:40:00,53.06,53.13,53.02,53.03,40102.0,40.7516,40.8053,40.7208,40.7285,40102.0
2017-11-13 11:50:00,53.02,53.09,52.99,53.08,45076.0,40.7208,40.7746,40.6978,40.7669,45076.0
2017-11-13 12:00:00,53.08,53.1,53.03,53.04,24708.0,40.7669,40.7823,40.7285,40.7362,24708.0
2017-11-13 12:10:00,53.04,53.07,52.99,53.0,34782.0,40.7362,40.7592,40.6978,40.7055,34782.0
2017-11-13 12:20:00,53.0,53.04,52.93,52.93,42275.0,40.7055,40.7362,40.6517,40.6517,42275.0
2017-11-13 12:30:00,52.93,53.06,52.92,53.06,43536.0,40.6517,40.7516,40.644,40.7516,43536.0
2017-11-13 12:40:00,53.06,53.07,53.0,53.04,44941.0,40.7516,40.7592,40.7055,40.7362,44941.0
2017-11-13 12:50:00,53.04,53.05,53.01,53.02,30368.0,40.7362,40.7439,40.7132,40.7208,30368.0
2017-11-13 13:00:00,53.03,53.1,52.98,53.01,66303.0,40.7285,40.7823,40.6901,40.7132,66303.0
2017-11-13 13:10:00,53.01,53.02,52.95,52.95,28775.0,40.7132,40.7208,40.6671,40.6671,28775.0
2017-11-13 13:20:00,52.95,53.0,52.92,52.97,31688.0,40.6671,40.7055,40.644,40.6824,31688.0
2017-11-13 13:30:00,52.98,52.99,52.92,52.96,35445.0,40.6901,40.6978,40.644,40.6748,35445.0
2017-11-13 13:40:00,52.96,52.98,52.89,52.9,27433.0,40.6748,40.6901,40.621,40.6287,27433.0
2017-11-13 13:50:00,52.89,52.94,52.85,52.86,47397.0,40.621,40.6594,40.5903,40.598,47397.0
2017-11-13 14:00:00,52.86,52.89,52.8,52.8,41531.0,40.598,40.621,40.5519,40.5519,41531.0
2017-11-13 14:10:00,52.79,52.88,52.74,52.86,38784.0,40.5442,40.6133,40.5058,40.598,38784.0
2017-11-13 14:20:00,52.85,52.91,52.84,52.9,31776.0,40.5903,40.6364,40.5826,40.6287,31776.0
2017-11-13 14:30:00,52.89,52.91,52.85,52.87,34056.0,40.621,40.6364,40.5903,40.6056,34056.0
2017-11-13 14:40:00,52.87,53.02,52.87,52.99,54953.0,40.6056,40.7208,40.6056,40.6978,54953.0
2017-11-13 14:50:00,53.0,53.0,52.92,52.94,44104.0,40.7055,40.7055,40.644,40.6594,44104.0
2017-11-13 15:00:00,52.95,53.01,52.93,52.96,50988.0,40.6671,40.7132,40.6517,40.6748,50988.0
2017-11-13 15:10:00,52.96,53.01,52.95,52.96,59156.0,40.6748,40.7132,40.6671,40.6748,59156.0
2017-11-13 15:20:00,52.96,53.05,52.94,53.0,72580.0,40.6748,40.7439,40.6594,40.7055,72580.0
2017-11-13 15:30:00,53.0,53.05,52.96,52.97,96165.0,40.7055,40.7439,40.6748,40.6824,96165.0
2017-11-13 15:40:00,52.96,52.96,52.85,52.85,121845.0,40.6748,40.6748,40.5903,40.5903,121845.0
2017-11-13 15:50:00,52.86,52.98,52.85,52.96,248314.0,40.598,40.6901,40.5903,40.6748,248314.0
2017-11-14 09:30:00,53.06,53.45,53.03,53.43,201323.0,40.7516,41.0511,40.7285,41.0357,201323.0
2017-11-14 09:40:00,53.4,53.55,53.35,53.4,156707.0,41.0127,41.1279,40.9743,41.0127,156707.0
2017-11-14 09:50:00,53.44,53.75,53.37,53.69,196546.0,41.0434,41.2815,40.9896,41.2354,196546.0
2017-11-14 10:00:00,53.68,53.8,53.53,53.73,132659.0,41.2277,41.3199,41.1125,41.2661,132659.0
2017-11-14 10:10:00,53.75,53.78,53.65,53.66,122291.0,41.2815,41.3045,41.2047,41.2124,122291.0
2017-11-14 10:20:00,53.66,53.86,53.63,53.72,126580.0,41.2124,41.366,41.1893,41.2585,126580.0
2017-11-14 10:30:00,53.72,53.79,53.62,53.75,108516.0,41.2585,41.3122,41.1817,41.2815,108516.0
2017-11-14 10:40:00,53.76,53.95,53.74,53.93,149106.0,41.2892,41.4351,41.2738,41.4197,149106.0
2017-11-14 10:50:00,53.93,54.04,53.89,54.01,143749.0,41.4197,41.5042,41.389,41.4812,143749.0
2017-11-14 11:00:00,54.01,54.08,53.99,54.01,120841.0,41.4812,41.5349,41.4658,41.4812,120841.0
2017-11-14 11:10:00,54.01,54.04,54.0,54.04,82003.0,41.4812,41.5042,41.4735,41.5042,82003.0
2017-11-14 11:20:00,54.05,54.06,53.85,53.86,84835.0,41.5119,41.5196,41.3583,41.366,84835.0
2017-11-14 11:30:00,53.86,53.95,53.84,53.94,55446.0,41.366,41.4351,41.3506,41.4274,55446.0
2017-11-14 11:40:00,53.95,53.98,53.84,53.85,104433.0,41.4351,41.4581,41.3506,41.3583,104433.0
2017-11-14 11:50:00,53.84,53.91,53.83,53.88,67095.0,41.3506,41.4044,41.3429,41.3813,67095.0
2017-11-14 12:00:00,53.88,53.96,53.88,53.94,57054.0,41.3813,41.4428,41.3813,41.4274,57054.0
2017-11-14 12:10:00,53.95,53.95,53.89,53.92,39500.0,41.4351,41.4351,41.389,41.4121,39500.0
2017-11-14 12:20:00,53.93,54.07,53.89,54.07,169519.0,41.4197,41.5273,41.389,41.5273,169519.0
2017-11-14 12:30:00,54.06,54.07,54.0,54.01,72028.0,41.5196,41.5273,41.4735,41.4812,72028.0
2017-11-14 12:40:00,54.01,54.07,54.0,54.0,48265.0,41.4812,41.5273,41.4735,41.4735,48265.0
2017-11-14 12:50:00,54.0,54.04,53.94,54.0,112659.0,41.4735,41.5042,41.4274,41.4735,112659.0
2017-11-14 13:00:00,54.0,54.05,53.99,54.0,99224.0,41.4735,41.5119,41.4658,41.4735,99224.0
2017-11-14 13:10:00,54.0,54.03,53.95,53.95,77881.0,41.4735,41.4965,41.4351,41.4351,77881.0
2017-11-14 13:20:00,53.96,54.08,53.95,54.06,62097.0,41.4428,41.5349,41.4351,41.5196,62097.0
2017-11-14 13:30:00,54.05,54.13,54.05,54.1,58629.0,41.5119,41.5734,41.5119,41.5503,58629.0
2017-11-14 13:40:00,54.1,54.16,54.09,54.1,102567.0,41.5503,41.5964,41.5426,41.5503,102567.0
2017-11-14 13:50:00,54.11,54.11,53.99,54.07,103355.0,41.558,41.558,41.4658,41.5273,103355.0
2017-11-14 14:00:00,54.08,54.13,54.05,54.1,70234.0,41.5349,41.5734,41.5119,41.5503,70234.0
2017-11-14 14:10:00,54.1,54.15,54.06,54.08,75420.0,41.5503,41.5887,41.5196,41.5349,75420.0
2017-11-14 14:20:00,54.08,54.13,54.08,54.11,64701.0,41.5349,41.5734,41.5349,41.558,64701.0
2017-11-14 14:30:00,54.11,54.26,54.1,54.26,133411.0,41.558,41.6732,41.5503,41.6732,133411.0
2017-11-14 14:40:00,54.26,54.28,54.15,54.19,103758.0,41.6732,41.6886,41.5887,41.6194,103758.0
2017-11-14 14:50:00,54.19,54.22,54.18,54.2,132524.0,41.6194,41.6425,41.6118,41.6271,132524.0
2017-11-14 15:00:00,54.21,54.23,53.93,53.99,293108.0,41.6348,41.6502,41.4197,41.4658,293108.0
2017-11-14 15:10:00,54.0,54.1,53.98,54.06,107559.0,41.4735,41.5503,41.4581,41.5196,107559.0
2017-11-14 15:20:00,54.07,54.12,54.0,54.04,150971.0,41.5273,41.5657,41.4735,41.5042,150971.0
2017-11-14 15:30:00,54.04,54.07,54.01,54.04,201698.0,41.5042,41.5273,41.4812,41.5042,201698.0
2017-11-14 15:40:00,54.04,54.12,53.98,54.06,227608.0,41.5042,41.5657,41.4581,41.5196,227608.0
2017-11-14 15:50:00,54.06,54.13,54.03,54.11,319598.0,41.5196,41.5734,41.4965,41.558,319598.0
2017-11-15 09:30:00,53.95,54.07,53.36,53.49,138669.0,41.4351,41.5273,40.982,41.0818,138669.0
2017-11-15 09:40:00,53.53,53.8,53.27,53.29,151066.0,41.1125,41.3199,40.9128,40.9282,151066.0
2017-11-15 09:50:00,53.29,53.39,53.08,53.35,243734.0,40.9282,41.005,40.7669,40.9743,243734.0
2017-11-15 10:00:00,53.35,53.45,53.05,53.09,348353.0,40.9743,41.0511,40.7439,40.7746,348353.0
2017-11-15 10:10:00,53.09,53.09,52.86,53.05,131541.0,40.7746,40.7746,40.598,40.7439,131541.0
2017-11-15 10:20:00,53.07,53.13,52.98,53.1,71303.0,40.7592,40.8053,40.6901,40.7823,71303.0
2017-11-15 10:30:00,53.1,53.19,52.94,53.14,86177.0,40.7823,40.8514,40.6594,40.813,86177.0
2017-11-15 10:40:00,53.12,53.2,53.02,53.06,75187.0,40.7976,40.8591,40.7208,40.7516,75187.0
2017-11-15 10:50:00,53.08,53.08,52.82,52.84,97655.0,40.7669,40.7669,40.5672,40.5826,97655.0
2017-11-15 11:00:00,52.85,52.92,52.79,52.9,88678.0,40.5903,40.644,40.5442,40.6287,88678.0
2017-11-15 11:10:00,52.92,52.98,52.81,52.84,63566.0,40.644,40.6901,40.5596,40.5826,63566.0
2017-11-15 11:20:00,52.84,52.85,52.59,52.59,120361.0,40.5826,40.5903,40.3906,40.3906,120361.0
2017-11-15 11:30:00,52.6,52.64,52.5,52.54,96082.0,40.3983,40.429,40.3215,40.3522,96082.0
2017-11-15 11:40:00,52.54,52.69,52.54,52.66,62672.0,40.3522,40.4674,40.3522,40.4443,62672.0
2017-11-15 11:50:00,52.67,52.69,52.61,52.64,51036.0,40.452,40.4674,40.4059,40.429,51036.0
2017-11-15 12:00:00,52.64,52.65,52.59,52.6,67109.0,40.429,40.4367,40.3906,40.3983,67109.0
2017-11-15 12:10:00,52.6,52.69,52.56,52.68,138614.0,40.3983,40.4674,40.3675,40.4597,138614.0
2017-11-15 12:20:00,52.67,52.88,52.65,52.85,79828.0,40.452,40.6133,40.4367,40.5903,79828.0
2017-11-15 12:30:00,52.85,52.89,52.82,52.85,58451.0,40.5903,40.621,40.5672,40.5903,58451.0
2017-11-15 12:40:00,52.85,52.95,52.84,52.92,55781.0,40.5903,40.6671,40.5826,40.644,55781.0
2017-11-15 12:50:00,52.92,52.92,52.89,52.91,44106.0,40.644,40.644,40.621,40.6364,44106.0
2017-11-15 13:00:00,52.9,52.97,52.86,52.93,55621.0,40.6287,40.6824,40.598,40.6517,55621.0
2017-11-15 13:10:00,52.93,52.94,52.78,52.82,56704.0,40.6517,40.6594,40.5365,40.5672,56704.0
2017-11-15 13:20:00,52.82,52.83,52.75,52.78,53145.0,40.5672,40.5749,40.5135,40.5365,53145.0
2017-11-15 13:30:00,52.78,52.79,52.65,52.66,61063.0,40.5365,40.5442,40.4367,40.4443,61063.0
2017-11-15 13:40:00,52.67,52.71,52.66,52.71,49769.0,40.452,40.4828,40.4443,40.4828,49769.0
2017-11-15 13:50:00,52.71,52.86,52.71,52.84,72172.0,40.4828,40.598,40.4828,40.5826,72172.0
2017-11-15 14:00:00,52.84,52.87,52.72,52.74,75606.0,40.5826,40.6056,40.4904,40.5058,75606.0
2017-11-15 14:10:00,52.75,52.8,52.72,52.78,65058.0,40.5135,40.5519,40.4904,40.5365,65058.0
2017-11-15 14:20:00,52.78,52.79,52.69,52.71,57407.0,40.5365,40.5442,40.4674,40.4828,57407.0
2017-11-15 14:30:00,52.71,52.8,52.7,52.76,65810.0,40.4828,40.5519,40.4751,40.5212,65810.0
2017-11-15 14:40:00,52.76,52.82,52.74,52.8,65300.0,40.5212,40.5672,40.5058,40.5519,65300.0
2017-11-15 14:50:00,52.79,52.81,52.77,52.79,51966.0,40.5442,40.5596,40.5288,40.5442,51966.0
2017-11-15 15:00:00,52.79,52.8,52.73,52.77,102892.0,40.5442,40.5519,40.4981,40.5288,102892.0
2017-11-15 15:10:00,52.78,52.81,52.73,52.73,85875.0,40.5365,40.5596,40.4981,40.4981,85875.0
2017-11-15 15:20:00,52.73,52.74,52.6,52.71,139388.0,40.4981,40.5058,40.3983,40.4828,139388.0
2017-11-15 15:30:00,52.71,52.76,52.67,52.68,99448.0,40.4828,40.5212,40.452,40.4597,99448.0
2017-11-15 15:40:00,52.68,52.68,52.54,52.55,159094.0,40.4597,40.4597,40.3522,40.3599,159094.0
2017-11-15 15:50:00,52.55,52.61,52.53,52.54,321248.0,40.3599,40.4059,40.3445,40.3522,321248.0
2017-11-16 09:30:00,52.78,53.07,52.73,52.89,123351.0,40.5365,40.7592,40.4981,40.621,123351.0
2017-11-16 09:40:00,52.91,53.15,52.83,53.08,48767.0,40.6364,40.8207,40.5749,40.7669,48767.0
2017-11-16 09:50:00,53.08,53.09,52.91,53.04,72408.0,40.7669,40.7746,40.6364,40.7362,72408.0
2017-11-16 10:00:00,53.04,53.17,53.04,53.1,48484.0,40.7362,40.836,40.7362,40.7823,48484.0
2017-11-16 10:10:00,53.12,53.22,53.09,53.19,39494.0,40.7976,40.8744,40.7746,40.8514,39494.0
2017-11-16 10:20:00,53.19,53.29,53.12,53.26,41243.0,40.8514,40.9282,40.7976,40.9052,41243.0
2017-11-16 10:30:00,53.26,53.31,53.16,53.2,36355.0,40.9052,40.9436,40.8284,40.8591,36355.0
2017-11-16 10:40:00,53.22,53.46,53.22,53.42,75613.0,40.8744,41.0588,40.8744,41.0281,75613.0
2017-11-16 10:50:00,53.42,53.5,53.41,53.45,69509.0,41.0281,41.0895,41.0204,41.0511,69509.0
2017-11-16 11:00:00,53.45,53.49,53.35,53.41,43590.0,41.0511,41.0818,40.9743,41.0204,43590.0
2017-11-16 11:10:00,53.4,53.47,53.32,53.46,45247.0,41.0127,41.0665,40.9512,41.0588,45247.0
2017-11-16 11:20:00,53.46,53.48,53.41,53.46,43997.0,41.0588,41.0741,41.0204,41.0588,43997.0
2017-11-16 11:30:00,53.46,53.47,53.43,53.43,45162.0,41.0588,41.0665,41.0357,41.0357,45162.0
2017-11-16 11:40:00,53.43,53.47,53.39,53.4,34853.0,41.0357,41.0665,41.005,41.0127,34853.0
2017-11-16 11:50:00,53.39,53.58,53.39,53.58,70984.0,41.005,41.1509,41.005,41.1509,70984.0
2017-11-16 12:00:00,53.59,53.69,53.58,53.69,61458.0,41.1586,41.2354,41.1509,41.2354,61458.0
2017-11-16 12:10:00,53.69,53.71,53.65,53.66,40855.0,41.2354,41.2508,41.2047,41.2124,40855.0
2017-11-16 12:20:00,53.66,53.69,53.62,53.68,122589.0,41.2124,41.2354,41.1817,41.2277,122589.0
2017-11-16 12:30:00,53.69,53.73,53.65,53.68,38997.0,41.2354,41.2661,41.2047,41.2277,38997.0
2017-11-16 12:40:00,53.68,53.75,53.66,53.69,63231.0,41.2277,41.2815,41.2124,41.2354,63231.0
2017-11-16 12:50:00,53.68,53.7,53.63,53.65,44551.0,41.2277,41.2431,41.1893,41.2047,44551.0
2017-11-16 13:00:00,53.64,53.64,53.57,53.58,46855.0,41.197,41.197,41.1433,41.1509,46855.0
2017-11-16 13:10:00,53.59,53.62,53.56,53.59,49469.0,41.1586,41.1817,41.1356,41.1586,49469.0
2017-11-16 13:20:00,53.59,53.63,53.55,53.55,48951.0,41.1586,41.1893,41.1279,41.1279,48951.0
2017-11-16 13:30:00,53.55,53.59,53.48,53.55,49291.0,41.1279,41.1586,41.0741,41.1279,49291.0
2017-11-16 13:40:00,53.55,53.63,53.53,53.57,45565.0,41.1279,41.1893,41.1125,41.1433,45565.0
2017-11-16 13:50:00,53.57,53.63,53.56,53.57,39204.0,41.1433,41.1893,41.1356,41.1433,39204.0
2017-11-16 14:00:00,53.57,53.65,53.56,53.63,45657.0,41.1433,41.2047,41.1356,41.1893,45657.0
2017-11-16 14:10:00,53.63,53.75,53.61,53.73,55381.0,41.1893,41.2815,41.174,41.2661,55381.0
2017-11-16 14:20:00,53.73,53.73,53.65,53.71,51765.0,41.2661,41.2661,41.2047,41.2508,51765.0
2017-11-16 14:30:00,53.71,53.77,53.7,53.72,77685.0,41.2508,41.2969,41.2431,41.2585,77685.0
2017-11-16 14:40:00,53.72,53.74,53.64,53.67,63355.0,41.2585,41.2738,41.197,41.2201,63355.0
2017-11-16 14:50:00,53.66,53.67,53.61,53.65,49237.0,41.2124,41.2201,41.174,41.2047,49237.0
2017-11-16 15:00:00,53.65,53.67,53.62,53.64,60401.0,41.2047,41.2201,41.1817,41.197,60401.0
2017-11-16 15:10:00,53.64,53.68,53.6,53.62,78864.0,41.197,41.2277,41.1663,41.1817,78864.0
2017-11-16 15:20:00,53.63,53.64,53.56,53.61,105479.0,41.1893,41.197,41.1356,41.174,105479.0
2017-11-16 15:30:00,53.61,53.63,53.54,53.59,100600.0,41.174,41.1893,41.1202,41.1586,100600.0
2017-11-16 15:40:00,53.58,53.64,53.54,53.55,152454.0,41.1509,41.197,41.1202,41.1279,152454.0
2017-11-16 15:50:00,53.54,53.67,53.53,53.67,455700.0,41.1202,41.2201,41.1125,41.2201,455700.0
2017-11-17 09:30:00,53.49,53.81,53.38,53.69,160672.0,41.0818,41.3276,40.9973,41.2354,160672.0
2017-11-17 09:40:00,53.69,53.84,53.61,53.82,71132.0,41.2354,41.3506,41.174,41.3353,71132.0
2017-11-17 09:50:00,53.82,53.85,53.71,53.85,65323.0,41.3353,41.3583,41.2508,41.3583,65323.0
2017-11-17 10:00:00,53.84,53.93,53.82,53.83,57871.0,41.3506,41.4197,41.3353,41.3429,57871.0
2017-11-17 10:10:00,53.82,53.83,53.67,53.73,58819.0,41.3353,41.3429,41.2201,41.2661,58819.0
2017-11-17 10:20:00,53.74,53.81,53.69,53.75,45890.0,41.2738,41.3276,41.2354,41.2815,45890.0
2017-11-17 10:30:00,53.74,53.76,53.62,53.66,36202.0,41.2738,41.2892,41.1817,41.2124,36202.0
2017-11-17 10:40:00,53.65,53.66,53.53,53.55,90537.0,41.2047,41.2124,41.1125,41.1279,90537.0
2017-11-17 10:50:00,53.55,53.77,53.52,53.77,87513.0,41.1279,41.2969,41.1049,41.2969,87513.0
2017-11-17 11:00:00,53.78,53.78,53.69,53.72,47497.0,41.3045,41.3045,41.2354,41.2585,47497.0
2017-11-17 11:10:00,53.73,53.78,53.71,53.76,68273.0,41.2661,41.3045,41.2508,41.2892,68273.0
2017-11-17 11:20:00,53.77,53.79,53.65,53.69,33533.0,41.2969,41.3122,41.2047,41.2354,33533.0
2017-11-17 11:30:00,53.68,53.73,53.64,53.67,58534.0,41.2277,41.2661,41.197,41.2201,58534.0
2017-11-17 11:40:00,53.67,53.81,53.65,53.77,39583.0,41.2201,41.3276,41.2047,41.2969,39583.0
2017-11-17 11:50:00,53.77,53.8,53.74,53.74,21060.0,41.2969,41.3199,41.2738,41.2738,21060.0
2017-11-17 12:00:00,53.75,53.76,53.68,53.74,26362.0,41.2815,41.2892,41.2277,41.2738,26362.0
2017-11-17 12:10:00,53.73,53.78,53.73,53.73,22500.0,41.2661,41.3045,41.2661,41.2661,22500.0
2017-11-17 12:20:00,53.73,53.75,53.7,53.72,21632.0,41.2661,41.2815,41.2431,41.2585,21632.0
2017-11-17 12:30:00,53.72,53.76,53.68,53.74,21857.0,41.2585,41.2892,41.2277,41.2738,21857.0
2017-11-17 12:40:00,53.74,53.79,53.72,53.72,25204.0,41.2738,41.3122,41.2585,41.2585,25204.0
2017-11-17 12:50:00,53.73,53.77,53.72,53.75,23973.0,41.2661,41.2969,41.2585,41.2815,23973.0
2017-11-17 13:00:00,53.75,53.77,53.71,53.73,32615.0,41.2815,41.2969,41.2508,41.2661,32615.0
2017-11-17 13:10:00,53.73,53.78,53.73,53.75,27305.0,41.2661,41.3045,41.2661,41.2815,27305.0
2017-11-17 13:20:00,53.75,53.77,53.72,53.76,19191.0,41.2815,41.2969,41.2585,41.2892,19191.0
2017-11-17 13:30:00,53.75,53.84,53.74,53.84,28302.0,41.2815,41.3506,41.2738,41.3506,28302.0
2017-11-17 13:40:00,53.83,53.87,53.8,53.82,26510.0,41.3429,41.3737,41.3199,41.3353,26510.0
2017-11-17 13:50:00,53.82,53.86,53.81,53.84,22163.0,41.3353,41.366,41.3276,41.3506,22163.0
2017-11-17 14:00:00,53.84,53.87,53.83,53.86,38941.0,41.3506,41.3737,41.3429,41.366,38941.0
2017-11-17 14:10:00,53.86,53.87,53.84,53.86,43867.0,41.366,41.3737,41.3506,41.366,43867.0
2017-11-17 14:20:00,53.87,53.87,53.81,53.85,55894.0,41.3737,41.3737,41.3276,41.3583,55894.0
2017-11-17 14:30:00,53.85,53.87,53.84,53.86,68296.0,41.3583,41.3737,41.3506,41.366,68296.0
2017-11-17 14:40:00,53.86,53.91,53.85,53.9,31550.0,41.366,41.4044,41.3583,41.3967,31550.0
2017-11-17 14:50:00,53.9,53.9,53.87,53.89,44309.0,41.3967,41.3967,41.3737,41.389,44309.0
2017-11-17 15:00:00,53.89,53.92,53.85,53.91,49107.0,41.389,41.4121,41.3583,41.4044,49107.0
2017-11-17 15:10:00,53.92,53.92,53.84,53.87,46771.0,41.4121,41.4121,41.3506,41.3737,46771.0
2017-11-17 15:20:00,53.86,53.88,53.82,53.83,55854.0,41.366,41.3813,41.3353,41.3429,55854.0
2017-11-17 15:30:00,53.83,53.88,53.8,53.8,72255.0,41.3429,41.3813,41.3199,41.3199,72255.0
2017-11-17 15:40:00,53.8,53.82,53.76,53.81,121936.0,41.3199,41.3353,41.2892,41.3276,121936.0
2017-11-17 15:50:00,53.82,53.85,53.69,53.72,599892.0,41.3353,41.3583,41.2354,41.2585,599892.0
2017-11-20 09:30:00,53.69,53.95,53.66,53.86,91200.0,41.2354,41.4351,41.2124,41.366,91200.0
2017-11-20 09:40:00,53.86,54.03,53.83,54.03,79137.0,41.366,41.4965,41.3429,41.4965,79137.0
2017-11-20 09:50:00,54.05,54.13,53.97,54.12,62828.0,41.5119,41.5734,41.4505,41.5657,62828.0
2017-11-20 10:00:00,54.13,54.21,54.1,54.15,65684.0,41.5734,41.6348,41.5503,41.5887,65684.0
2017-11-20 10:10:00,54.15,54.21,54.12,54.14,59173.0,41.5887,41.6348,41.5657,41.581,59173.0
2017-11-20 10:20:00,54.14,54.24,54.13,54.19,58231.0,41.581,41.6578,41.5734,41.6194,58231.0
2017-11-20 10:30:00,54.18,54.22,54.12,54.15,55763.0,41.6118,41.6425,41.5657,41.5887,55763.0
2017-11-20 10:40:00,54.13,54.15,54.07,54.08,66701.0,41.5734,41.5887,41.5273,41.5349,66701.0
2017-11-20 10:50:00,54.09,54.29,54.07,54.27,71752.0,41.5426,41.6962,41.5273,41.6809,71752.0
2017-11-20 11:00:00,54.27,54.35,54.2,54.34,95099.0,41.6809,41.7423,41.6271,41.7346,95099.0
2017-11-20 11:10:00,54.35,54.4,54.29,54.3,101929.0,41.7423,41.7807,41.6962,41.7039,101929.0
2017-11-20 11:20:00,54.3,54.38,54.22,54.22,91429.0,41.7039,41.7654,41.6425,41.6425,91429.0
2017-11-20 11:30:00,54.22,54.35,54.22,54.3,92826.0,41.6425,41.7423,41.6425,41.7039,92826.0
2017-11-20 11:40:00,54.3,54.34,54.23,54.23,96391.0,41.7039,41.7346,41.6502,41.6502,96391.0
2017-11-20 11:50:00,54.24,54.34,54.22,54.33,88604.0,41.6578,41.7346,41.6425,41.727,88604.0
2017-11-20 12:00:00,54.34,54.39,54.29,54.36,79380.0,41.7346,41.773,41.6962,41.75,79380.0
2017-11-20 12:10:00,54.36,54.43,54.34,54.37,64115.0,41.75,41.8038,41.7346,41.7577,64115.0
2017-11-20 12:20:00,54.37,54.42,54.36,54.41,34563.0,41.7577,41.7961,41.75,41.7884,34563.0
2017-11-20 12:30:00,54.41,54.47,54.35,54.37,68901.0,41.7884,41.8345,41.7423,41.7577,68901.0
2017-11-20 12:40:00,54.38,54.38,54.26,54.31,40642.0,41.7654,41.7654,41.6732,41.7116,40642.0
2017-11-20 12:50:00,54.3,54.32,54.23,54.24,20235.0,41.7039,41.7193,41.6502,41.6578,20235.0
2017-11-20 13:00:00,54.24,54.25,54.18,54.2,44692.0,41.6578,41.6655,41.6118,41.6271,44692.0
2017-11-20 13:10:00,54.19,54.21,54.17,54.18,22412.0,41.6194,41.6348,41.6041,41.6118,22412.0
2017-11-20 13:20:00,54.18,54.2,54.14,54.15,26663.0,41.6118,41.6271,41.581,41.5887,26663.0
2017-11-20 13:30:00,54.16,54.17,54.07,54.1,30265.0,41.5964,41.6041,41.5273,41.5503,30265.0
2017-11-20 13:40:00,54.11,54.11,54.03,54.03,42123.0,41.558,41.558,41.4965,41.4965,42123.0
2017-11-20 13:50:00,54.03,54.09,54.01,54.09,25093.0,41.4965,41.5426,41.4812,41.5426,25093.0
2017-11-20 14:00:00,54.08,54.11,54.05,54.11,30782.0,41.5349,41.558,41.5119,41.558,30782.0
2017-11-20 14:10:00,54.1,54.15,54.07,54.12,61087.0,41.5503,41.5887,41.5273,41.5657,61087.0
2017-11-20 14:20:00,54.12,54.13,54.09,54.12,55210.0,41.5657,41.5734,41.5426,41.5657,55210.0
2017-11-20 14:30:00,54.12,54.23,54.11,54.23,64283.0,41.5657,41.6502,41.558,41.6502,64283.0
2017-11-20 14:40:00,54.22,54.22,54.17,54.18,64710.0,41.6425,41.6425,41.6041,41.6118,64710.0
2017-11-20 14:50:00,54.17,54.21,54.15,54.2,55170.0,41.6041,41.6348,41.5887,41.6271,55170.0
2017-11-20 15:00:00,54.21,54.27,54.19,54.2,67529.0,41.6348,41.6809,41.6194,41.6271,67529.0
2017-11-20 15:10:00,54.19,54.27,54.14,54.23,83048.0,41.6194,41.6809,41.581,41.6502,83048.0
2017-11-20 15:20:00,54.22,54.23,54.16,54.18,62052.0,41.6425,41.6502,41.5964,41.6118,62052.0
2017-11-20 15:30:00,54.18,54.19,54.14,54.18,135264.0,41.6118,41.6194,41.581,41.6118,135264.0
2017-11-20 15:40:00,54.18,54.2,54.15,54.19,122213.0,41.6118,41.6271,41.5887,41.6194,122213.0
2017-11-20 15:50:00,54.18,54.27,54.14,54.25,402644.0,41.6118,41.6809,41.581,41.6655,402644.0
2017-11-21 09:30:00,53.74,53.83,53.34,53.64,189716.0,41.2738,41.3429,40.9666,41.197,189716.0
2017-11-21 09:40:00,53.64,53.91,53.62,53.87,85151.0,41.197,41.4044,41.1817,41.3737,85151.0
2017-11-21 09:50:00,53.86,53.86,53.6,53.65,95436.0,41.366,41.366,41.1663,41.2047,95436.0
2017-11-21 10:00:00,53.64,53.87,53.6,53.83,83385.0,41.197,41.3737,41.1663,41.3429,83385.0
2017-11-21 10:10:00,53.81,54.01,53.8,53.98,61421.0,41.3276,41.4812,41.3199,41.4581,61421.0
2017-11-21 10:20:00,53.98,54.12,53.9,53.93,152649.0,41.4581,41.5657,41.3967,41.4197,152649.0
2017-11-21 10:30:00,53.93,54.03,53.8,53.82,77940.0,41.4197,41.4965,41.3199,41.3353,77940.0
2017-11-21 10:40:00,53.82,53.87,53.78,53.8,60812.0,41.3353,41.3737,41.3045,41.3199,60812.0
2017-11-21 10:50:00,53.81,53.94,53.78,53.88,75773.0,41.3276,41.4274,41.3045,41.3813,75773.0
2017-11-21 11:00:00,53.88,53.9,53.74,53.8,56386.0,41.3813,41.3967,41.2738,41.3199,56386.0
2017-11-21 11:10:00,53.8,53.87,53.78,53.81,48034.0,41.3199,41.3737,41.3045,41.3276,48034.0
2017-11-21 11:20:00,53.81,53.82,53.72,53.8,50214.0,41.3276,41.3353,41.2585,41.3199,50214.0
2017-11-21 11:30:00,53.8,53.84,53.75,53.77,54084.0,41.3199,41.3506,41.2815,41.2969,54084.0
2017-11-21 11:40:00,53.77,53.79,53.72,53.74,45417.0,41.2969,41.3122,41.2585,41.2738,45417.0
2017-11-21 11:50:00,53.74,53.74,53.66,53.74,42422.0,41.2738,41.2738,41.2124,41.2738,42422.0
2017-11-21 12:00:00,53.75,53.76,53.66,53.66,57219.0,41.2815,41.2892,41.2124,41.2124,57219.0
2017-11-21 12:10:00,53.67,53.87,53.65,53.83,229312.0,41.2201,41.3737,41.2047,41.3429,229312.0
2017-11-21 12:20:00,53.82,53.85,53.8,53.82,57312.0,41.3353,41.3583,41.3199,41.3353,57312.0
2017-11-21 12:30:00,53.83,53.86,53.8,53.85,77959.0,41.3429,41.366,41.3199,41.3583,77959.0
2017-11-21 12:40:00,53.84,53.9,53.81,53.85,75208.0,41.3506,41.3967,41.3276,41.3583,75208.0
2017-11-21 12:50:00,53.85,53.98,53.84,53.96,88923.0,41.3583,41.4581,41.3506,41.4428,88923.0
2017-11-21 13:00:00,53.95,54.01,53.89,53.91,74124.0,41.4351,41.4812,41.389,41.4044,74124.0
2017-11-21 13:10:00,53.91,53.93,53.8,53.81,137379.0,41.4044,41.4197,41.3199,41.3276,137379.0
2017-11-21 13:20:00,53.8,53.84,53.65,53.65,85491.0,41.3199,41.3506,41.2047,41.2047,85491.0
2017-11-21 13:30:00,53.65,53.68,53.55,53.56,37995.0,41.2047,41.2277,41.1279,41.1356,37995.0
2017-11-21 13:40:00,53.56,53.58,53.52,53.54,35312.0,41.1356,41.1509,41.1049,41.1202,35312.0
2017-11-21 13:50:00,53.54,53.55,53.49,53.51,50823.0,41.1202,41.1279,41.0818,41.0972,50823.0
2017-11-21 14:00:00,53.52,53.53,53.44,53.48,60354.0,41.1049,41.1125,41.0434,41.0741,60354.0
2017-11-21 14:10:00,53.49,53.55,53.47,53.54,52964.0,41.0818,41.1279,41.0665,41.1202,52964.0
2017-11-21 14:20:00,53.55,53.59,53.49,53.57,79225.0,41.1279,41.1586,41.0818,41.1433,79225.0
2017-11-21 14:30:00,53.58,53.6,53.51,53.54,75217.0,41.1509,41.1663,41.0972,41.1202,75217.0
2017-11-21 14:40:00,53.55,53.65,53.52,53.63,43768.0,41.1279,41.2047,41.1049,41.1893,43768.0
2017-11-21 14:50:00,53.62,53.63,53.55,53.56,38050.0,41.1817,41.1893,41.1279,41.1356,38050.0
2017-11-21 15:00:00,53.56,53.61,53.51,53.61,75061.0,41.1356,41.174,41.0972,41.174,75061.0
2017-11-21 15:10:00,53.61,53.61,53.54,53.54,50426.0,41.174,41.174,41.1202,41.1202,50426.0
2017-11-21 15:20:00,53.54,53.59,53.52,53.58,67100.0,41.1202,41.1586,41.1049,41.1509,67100.0
2017-11-21 15:30:00,53.58,53.62,53.53,53.55,83948.0,41.1509,41.1817,41.1125,41.1279,83948.0
2017-11-21 15:40:00,53.55,53.58,53.52,53.54,175273.0,41.1279,41.1509,41.1049,41.1202,175273.0
2017-11-21 15:50:00,53.54,53.56,53.5,53.52,316250.0,41.1202,41.1356,41.0895,41.1049,316250.0
2017-11-22 09:30:00,53.41,53.51,53.28,53.51,134909.0,41.0204,41.0972,40.9205,41.0972,134909.0
2017-11-22 09:40:00,53.51,53.61,53.3,53.34,66801.0,41.0972,41.174,40.9359,40.9666,66801.0
2017-11-22 09:50:00,53.33,53.34,53.21,53.25,67829.0,40.9589,40.9666,40.8668,40.8975,67829.0
2017-11-22 10:00:00,53.26,53.49,53.22,53.37,47942.0,40.9052,41.0818,40.8744,40.9896,47942.0
2017-11-22 10:10:00,53.38,53.49,53.37,53.41,43427.0,40.9973,41.0818,40.9896,41.0204,43427.0
2017-11-22 10:20:00,53.4,53.46,53.32,53.39,44819.0,41.0127,41.0588,40.9512,41.005,44819.0
2017-11-22 10:30:00,53.39,53.42,53.37,53.41,30527.0,41.005,41.0281,40.9896,41.0204,30527.0
2017-11-22 10:40:00,53.41,53.53,53.41,53.49,34032.0,41.0204,41.1125,41.0204,41.0818,34032.0
2017-11-22 10:50:00,53.48,53.55,53.46,53.5,38592.0,41.0741,41.1279,41.0588,41.0895,38592.0
2017-11-22 11:00:00,53.5,53.51,53.42,53.51,33751.0,41.0895,41.0972,41.0281,41.0972,33751.0
2017-11-22 11:10:00,53.52,53.57,53.38,53.39,38598.0,41.1049,41.1433,40.9973,41.005,38598.0
2017-11-22 11:20:00,53.39,53.42,53.34,53.41,45159.0,41.005,41.0281,40.9666,41.0204,45159.0
2017-11-22 11:30:00,53.41,53.51,53.4,53.46,36404.0,41.0204,41.0972,41.0127,41.0588,36404.0
2017-11-22 11:40:00,53.45,53.58,53.43,53.58,38652.0,41.0511,41.1509,41.0357,41.1509,38652.0
2017-11-22 11:50:00,53.59,53.59,53.48,53.48,32691.0,41.1586,41.1586,41.0741,41.0741,32691.0
2017-11-22 12:00:00,53.48,53.55,53.44,53.44,24576.0,41.0741,41.1279,41.0434,41.0434,24576.0
2017-11-22 12:10:00,53.44,53.53,53.4,53.46,36074.0,41.0434,41.1125,41.0127,41.0588,36074.0
2017-11-22 12:20:00,53.45,53.47,53.42,53.43,26067.0,41.0511,41.0665,41.0281,41.0357,26067.0
2017-11-22 12:30:00,53.42,53.5,53.41,53.45,30023.0,41.0281,41.0895,41.0204,41.0511,30023.0
2017-11-22 12:40:00,53.46,53.5,53.43,53.47,28069.0,41.0588,41.0895,41.0357,41.0665,28069.0
2017-11-22 12:50:00,53.46,53.54,53.44,53.5,28646.0,41.0588,41.1202,41.0434,41.0895,28646.0
2017-11-22 13:00:00,53.5,53.5,53.43,53.47,19308.0,41.0895,41.0895,41.0357,41.0665,19308.0
2017-11-22 13:10:00,53.48,53.51,53.44,53.46,28070.0,41.0741,41.0972,41.0434,41.0588,28070.0
2017-11-22 13:20:00,53.46,53.52,53.42,53.51,24672.0,41.0588,41.1049,41.0281,41.0972,24672.0
2017-11-22 13:30:00,53.51,53.51,53.46,53.48,29008.0,41.0972,41.0972,41.0588,41.0741,29008.0
2017-11-22 13:40:00,53.48,53.5,53.46,53.48,28217.0,41.0741,41.0895,41.0588,41.0741,28217.0
2017-11-22 13:50:00,53.48,53.48,53.42,53.48,29296.0,41.0741,41.0741,41.0281,41.0741,29296.0
2017-11-22 14:00:00,53.47,53.54,53.46,53.54,24944.0,41.0665,41.1202,41.0588,41.1202,24944.0
2017-11-22 14:10:00,53.54,53.55,53.47,53.48,24761.0,41.1202,41.1279,41.0665,41.0741,24761.0
2017-11-22 14:20:00,53.5,53.51,53.46,53.48,28453.0,41.0895,41.0972,41.0588,41.0741,28453.0
2017-11-22 14:30:00,53.49,53.49,53.42,53.45,45290.0,41.0818,41.0818,41.0281,41.0511,45290.0
2017-11-22 14:40:00,53.45,53.52,53.44,53.5,28201.0,41.0511,41.1049,41.0434,41.0895,28201.0
2017-11-22 14:50:00,53.5,53.53,53.48,53.5,26783.0,41.0895,41.1125,41.0741,41.0895,26783.0
2017-11-22 15:00:00,53.51,53.54,53.45,53.54,39551.0,41.0972,41.1202,41.0511,41.1202,39551.0
2017-11-22 15:10:00,53.52,53.58,53.52,53.58,33941.0,41.1049,41.1509,41.1049,41.1509,33941.0
2017-11-22 15:20:00,53.56,53.6,53.55,53.58,44921.0,41.1356,41.1663,41.1279,41.1509,44921.0
2017-11-22 15:30:00,53.58,53.61,53.56,53.6,46553.0,41.1509,41.174,41.1356,41.1663,46553.0
2017-11-22 15:40:00,53.6,53.65,53.58,53.65,74493.0,41.1663,41.2047,41.1509,41.2047,74493.0
2017-11-22 15:50:00,53.65,53.67,53.58,53.65,186919.0,41.2047,41.2201,41.1509,41.2047,186919.0
2017-11-24 09:30:00,53.84,53.98,53.58,53.81,75388.0,41.3506,41.4581,41.1509,41.3276,75388.0
2017-11-24 09:40:00,53.77,53.83,53.6,53.72,39568.0,41.2969,41.3429,41.1663,41.2585,39568.0
2017-11-24 09:50:00,53.71,53.77,53.6,53.77,46185.0,41.2508,41.2969,41.1663,41.2969,46185.0
2017-11-24 10:00:00,53.78,53.78,53.63,53.66,34381.0,41.3045,41.3045,41.1893,41.2124,34381.0
2017-11-24 10:10:00,53.66,53.79,53.65,53.77,34926.0,41.2124,41.3122,41.2047,41.2969,34926.0
2017-11-24 10:20:00,53.77,53.82,53.72,53.8,39375.0,41.2969,41.3353,41.2585,41.3199,39375.0
2017-11-24 10:30:00,53.81,53.83,53.78,53.8,43870.0,41.3276,41.3429,41.3045,41.3199,43870.0
2017-11-24 10:40:00,53.8,53.89,53.79,53.86,28414.0,41.3199,41.389,41.3122,41.366,28414.0
2017-11-24 10:50:00,53.87,53.96,53.85,53.85,29701.0,41.3737,41.4428,41.3583,41.3583,29701.0
2017-11-24 11:00:00,53.85,53.9,53.82,53.85,16267.0,41.3583,41.3967,41.3353,41.3583,16267.0
2017-11-24 11:10:00,53.85,53.9,53.84,53.85,26437.0,41.3583,41.3967,41.3506,41.3583,26437.0
2017-11-24 11:20:00,53.85,53.88,53.82,53.86,23233.0,41.3583,41.3813,41.3353,41.366,23233.0
2017-11-24 11:30:00,53.87,53.87,53.82,53.83,23483.0,41.3737,41.3737,41.3353,41.3429,23483.0
2017-11-24 11:40:00,53.82,53.83,53.76,53.77,25992.0,41.3353,41.3429,41.2892,41.2969,25992.0
2017-11-24 11:50:00,53.77,53.77,53.63,53.63,35302.0,41.2969,41.2969,41.1893,41.1893,35302.0
2017-11-24 12:00:00,53.63,53.68,53.63,53.66,32603.0,41.1893,41.2277,41.1893,41.2124,32603.0
2017-11-24 12:10:00,53.66,53.67,53.63,53.65,16778.0,41.2124,41.2201,41.1893,41.2047,16778.0
2017-11-24 12:20:00,53.65,53.71,53.63,53.71,21089.0,41.2047,41.2508,41.1893,41.2508,21089.0
2017-11-24 12:30:00,53.71,53.77,53.71,53.74,41882.0,41.2508,41.2969,41.2508,41.2738,41882.0
2017-11-24 12:40:00,53.73,53.75,53.71,53.72,49811.0,41.2661,41.2815,41.2508,41.2585,49811.0
2017-11-24 12:50:00,53.72,53.73,53.64,53.66,133266.0,41.2585,41.2661,41.197,41.2124,133266.0
2017-11-27 09:30:00,53.67,53.67,53.48,53.55,142413.0,41.2201,41.2201,41.0741,41.1279,142413.0
2017-11-27 09:40:00,53.55,53.77,53.53,53.73,59690.0,41.1279,41.2969,41.1125,41.2661,59690.0
2017-11-27 09:50:00,53.73,53.92,53.72,53.9,42233.0,41.2661,41.4121,41.2585,41.3967,42233.0
2017-11-27 10:00:00,53.91,53.93,53.43,53.45,63445.0,41.4044,41.4197,41.0357,41.0511,63445.0
2017-11-27 10:10:00,53.45,53.55,53.42,53.55,35383.0,41.0511,41.1279,41.0281,41.1279,35383.0
2017-11-27 10:20:00,53.55,53.71,53.53,53.71,39434.0,41.1279,41.2508,41.1125,41.2508,39434.0
2017-11-27 10:30:00,53.7,53.72,53.61,53.66,54126.0,41.2431,41.2585,41.174,41.2124,54126.0
2017-11-27 10:40:00,53.66,53.66,53.58,53.58,46258.0,41.2124,41.2124,41.1509,41.1509,46258.0
2017-11-27 10:50:00,53.59,53.64,53.57,53.6,52806.0,41.1586,41.197,41.1433,41.1663,52806.0
2017-11-27 11:00:00,53.61,53.75,53.61,53.74,30380.0,41.174,41.2815,41.174,41.2738,30380.0
2017-11-27 11:10:00,53.74,53.74,53.69,53.72,43243.0,41.2738,41.2738,41.2354,41.2585,43243.0
2017-11-27 11:20:00,53.73,53.76,53.72,53.73,28433.0,41.2661,41.2892,41.2585,41.2661,28433.0
2017-11-27 11:30:00,53.73,53.88,53.72,53.88,44880.0,41.2661,41.3813,41.2585,41.3813,44880.0
2017-11-27 11:40:00,53.88,53.99,53.87,53.98,45054.0,41.3813,41.4658,41.3737,41.4581,45054.0
2017-11-27 11:50:00,53.99,54.01,53.89,53.89,60810.0,41.4658,41.4812,41.389,41.389,60810.0
2017-11-27 12:00:00,53.9,53.94,53.85,53.93,44100.0,41.3967,41.4274,41.3583,41.4197,44100.0
2017-11-27 12:10:00,53.94,54.03,53.93,54.01,24793.0,41.4274,41.4965,41.4197,41.4812,24793.0
2017-11-27 12:20:00,54.02,54.1,54.01,54.04,49930.0,41.4889,41.5503,41.4812,41.5042,49930.0
2017-11-27 12:30:00,54.05,54.13,54.01,54.12,42368.0,41.5119,41.5734,41.4812,41.5657,42368.0
2017-11-27 12:40:00,54.13,54.18,54.11,54.11,30735.0,41.5734,41.6118,41.558,41.558,30735.0
2017-11-27 12:50:00,54.11,54.12,54.06,54.07,25983.0,41.558,41.5657,41.5196,41.5273,25983.0
2017-11-27 13:00:00,54.07,54.1,53.96,53.97,28742.0,41.5273,41.5503,41.4428,41.4505,28742.0
2017-11-27 13:10:00,53.97,54.03,53.93,54.0,26769.0,41.4505,41.4965,41.4197,41.4735,26769.0
2017-11-27 13:20:00,53.99,54.0,53.96,54.0,26927.0,41.4658,41.4735,41.4428,41.4735,26927.0
2017-11-27 13:30:00,54.0,54.04,54.0,54.01,35594.0,41.4735,41.5042,41.4735,41.4812,35594.0
2017-11-27 13:40:00,54.02,54.05,54.0,54.01,32653.0,41.4889,41.5119,41.4735,41.4812,32653.0
2017-11-27 13:50:00,54.01,54.03,53.94,53.98,44984.0,41.4812,41.4965,41.4274,41.4581,44984.0
2017-11-27 14:00:00,53.98,54.0,53.95,53.98,31149.0,41.4581,41.4735,41.4351,41.4581,31149.0
2017-11-27 14:10:00,53.98,54.03,53.95,54.02,64814.0,41.4581,41.4965,41.4351,41.4889,64814.0
2017-11-27 14:20:00,54.02,54.11,54.0,54.1,35379.0,41.4889,41.558,41.4735,41.5503,35379.0
2017-11-27 14:30:00,54.11,54.11,54.07,54.11,38781.0,41.558,41.558,41.5273,41.558,38781.0
2017-11-27 14:40:00,54.11,54.12,54.02,54.03,52053.0,41.558,41.5657,41.4889,41.4965,52053.0
2017-11-27 14:50:00,54.03,54.07,54.02,54.04,38066.0,41.4965,41.5273,41.4889,41.5042,38066.0
2017-11-27 15:00:00,54.04,54.08,54.0,54.03,48968.0,41.5042,41.5349,41.4735,41.4965,48968.0
2017-11-27 15:10:00,54.03,54.05,54.01,54.04,45342.0,41.4965,41.5119,41.4812,41.5042,45342.0
2017-11-27 15:20:00,54.04,54.11,54.03,54.08,63835.0,41.5042,41.558,41.4965,41.5349,63835.0
2017-11-27 15:30:00,54.08,54.13,54.07,54.09,60192.0,41.5349,41.5734,41.5273,41.5426,60192.0
2017-11-27 15:40:00,54.09,54.12,54.04,54.08,97542.0,41.5426,41.5657,41.5042,41.5349,97542.0
2017-11-27 15:50:00,54.09,54.11,54.05,54.05,258823.0,41.5426,41.558,41.5119,41.5119,258823.0
2017-11-28 09:30:00,54.2,54.22,53.88,54.08,118133.0,41.6271,41.6425,41.3813,41.5349,118133.0
2017-11-28 09:40:00,54.09,54.25,53.98,54.25,67182.0,41.5426,41.6655,41.4581,41.6655,67182.0
2017-11-28 09:50:00,54.26,54.53,54.25,54.52,90405.0,41.6732,41.8806,41.6655,41.8729,90405.0
2017-11-28 10:00:00,54.53,54.68,54.48,54.48,100231.0,41.8806,41.9958,41.8422,41.8422,100231.0
2017-11-28 10:10:00,54.46,54.51,54.4,54.47,38884.0,41.8268,41.8652,41.7807,41.8345,38884.0
2017-11-28 10:20:00,54.47,54.48,54.33,54.34,54866.0,41.8345,41.8422,41.727,41.7346,54866.0
2017-11-28 10:30:00,54.35,54.38,54.3,54.38,32514.0,41.7423,41.7654,41.7039,41.7654,32514.0
2017-11-28 10:40:00,54.38,54.47,54.38,54.46,30965.0,41.7654,41.8345,41.7654,41.8268,30965.0
2017-11-28 10:50:00,54.46,54.46,54.41,54.45,32764.0,41.8268,41.8268,41.7884,41.8191,32764.0
2017-11-28 11:00:00,54.44,54.46,54.4,54.46,29340.0,41.8114,41.8268,41.7807,41.8268,29340.0
2017-11-28 11:10:00,54.46,54.53,54.45,54.52,64437.0,41.8268,41.8806,41.8191,41.8729,64437.0
2017-11-28 11:20:00,54.52,54.56,54.45,54.47,117449.0,41.8729,41.9036,41.8191,41.8345,117449.0
2017-11-28 11:30:00,54.48,54.53,54.45,54.47,49415.0,41.8422,41.8806,41.8191,41.8345,49415.0
2017-11-28 11:40:00,54.48,54.56,54.43,54.55,85511.0,41.8422,41.9036,41.8038,41.8959,85511.0
2017-11-28 11:50:00,54.54,54.55,54.48,54.5,44533.0,41.8882,41.8959,41.8422,41.8575,44533.0
2017-11-28 12:00:00,54.51,54.55,54.49,54.55,42371.0,41.8652,41.8959,41.8498,41.8959,42371.0
2017-11-28 12:10:00,54.54,54.57,54.52,54.55,59674.0,41.8882,41.9113,41.8729,41.8959,59674.0
2017-11-28 12:20:00,54.55,54.56,54.47,54.5,42493.0,41.8959,41.9036,41.8345,41.8575,42493.0
2017-11-28 12:30:00,54.49,54.5,54.44,54.45,40349.0,41.8498,41.8575,41.8114,41.8191,40349.0
2017-11-28 12:40:00,54.46,54.49,54.43,54.44,26091.0,41.8268,41.8498,41.8038,41.8114,26091.0
2017-11-28 12:50:00,54.44,54.47,54.42,54.45,41535.0,41.8114,41.8345,41.7961,41.8191,41535.0
2017-11-28 13:00:00,54.46,54.48,54.42,54.44,42851.0,41.8268,41.8422,41.7961,41.8114,42851.0
2017-11-28 13:10:00,54.45,54.45,54.31,54.31,52049.0,41.8191,41.8191,41.7116,41.7116,52049.0
2017-11-28 13:20:00,54.32,54.45,54.27,54.43,101892.0,41.7193,41.8191,41.6809,41.8038,101892.0
2017-11-28 13:30:00,54.43,54.45,54.34,54.35,67368.0,41.8038,41.8191,41.7346,41.7423,67368.0
2017-11-28 13:40:00,54.35,54.35,54.25,54.28,36201.0,41.7423,41.7423,41.6655,41.6886,36201.0
2017-11-28 13:50:00,54.28,54.39,54.27,54.38,41930.0,41.6886,41.773,41.6809,41.7654,41930.0
2017-11-28 14:00:00,54.38,54.45,54.37,54.43,54310.0,41.7654,41.8191,41.7577,41.8038,54310.0
2017-11-28 14:10:00,54.43,54.49,54.42,54.46,40616.0,41.8038,41.8498,41.7961,41.8268,40616.0
2017-11-28 14:20:00,54.46,54.47,54.35,54.41,52539.0,41.8268,41.8345,41.7423,41.7884,52539.0
2017-11-28 14:30:00,54.41,54.42,54.39,54.41,48264.0,41.7884,41.7961,41.773,41.7884,48264.0
2017-11-28 14:40:00,54.4,54.48,54.4,54.43,37347.0,41.7807,41.8422,41.7807,41.8038,37347.0
2017-11-28 14:50:00,54.43,54.54,54.43,54.54,50661.0,41.8038,41.8882,41.8038,41.8882,50661.0
2017-11-28 15:00:00,54.53,54.56,54.46,54.52,53170.0,41.8806,41.9036,41.8268,41.8729,53170.0
2017-11-28 15:10:00,54.51,54.66,54.51,54.65,69387.0,41.8652,41.9804,41.8652,41.9727,69387.0
2017-11-28 15:20:00,54.65,54.67,54.63,54.66,68944.0,41.9727,41.9881,41.9574,41.9804,68944.0
2017-11-28 15:30:00,54.66,54.74,54.64,54.73,101633.0,41.9804,42.0418,41.965,42.0342,101633.0
2017-11-28 15:40:00,54.73,54.78,54.68,54.72,123178.0,42.0342,42.0726,41.9958,42.0265,123178.0
2017-11-28 15:50:00,54.72,54.85,54.69,54.83,351057.0,42.0265,42.1263,42.0034,42.111,351057.0
2017-11-29 09:30:00,54.79,55.06,54.78,55.04,193346.0,42.0802,42.2876,42.0726,42.2723,193346.0
2017-11-29 09:40:00,55.04,55.17,54.95,55.15,148396.0,42.2723,42.3721,42.2031,42.3567,148396.0
2017-11-29 09:50:00,55.15,55.5,55.13,55.4,217300.0,42.3567,42.6255,42.3414,42.5487,217300.0
2017-11-29 10:00:00,55.42,55.69,55.42,55.62,120627.0,42.5641,42.7715,42.5641,42.7177,120627.0
2017-11-29 10:10:00,55.62,55.79,55.56,55.73,120189.0,42.7177,42.8483,42.6716,42.8022,120189.0
2017-11-29 10:20:00,55.73,55.99,55.65,55.82,213797.0,42.8022,43.0019,42.7408,42.8713,213797.0
2017-11-29 10:30:00,55.82,55.93,55.69,55.71,147307.0,42.8713,42.9558,42.7715,42.7868,147307.0
2017-11-29 10:40:00,55.71,56.14,55.66,56.13,145398.0,42.7868,43.1171,42.7484,43.1094,145398.0
2017-11-29 10:50:00,56.12,56.19,55.96,56.1,139196.0,43.1017,43.1555,42.9788,43.0864,139196.0
2017-11-29 11:00:00,56.09,56.09,55.96,56.04,68334.0,43.0787,43.0787,42.9788,43.0403,68334.0
2017-11-29 11:10:00,56.05,56.14,56.01,56.14,68514.0,43.048,43.1171,43.0172,43.1171,68514.0
2017-11-29 11:20:00,56.13,56.28,56.09,56.27,103799.0,43.1094,43.2246,43.0787,43.2169,103799.0
2017-11-29 11:30:00,56.27,56.32,56.19,56.23,165151.0,43.2169,43.2553,43.1555,43.1862,165151.0
2017-11-29 11:40:00,56.25,56.47,56.24,56.43,79591.0,43.2016,43.3705,43.1939,43.3398,79591.0
2017-11-29 11:50:00,56.44,56.56,56.36,56.53,110558.0,43.3475,43.4397,43.2861,43.4166,110558.0
2017-11-29 12:00:00,56.52,56.54,56.35,56.4,105325.0,43.4089,43.4243,43.2784,43.3168,105325.0
2017-11-29 12:10:00,56.39,56.4,56.19,56.19,84607.0,43.3091,43.3168,43.1555,43.1555,84607.0
2017-11-29 12:20:00,56.19,56.23,56.1,56.16,142163.0,43.1555,43.1862,43.0864,43.1324,142163.0
2017-11-29 12:30:00,56.16,56.18,56.11,56.18,116119.0,43.1324,43.1478,43.094,43.1478,116119.0
2017-11-29 12:40:00,56.18,56.2,56.16,56.18,80395.0,43.1478,43.1632,43.1324,43.1478,80395.0
2017-11-29 12:50:00,56.18,56.27,56.16,56.19,65411.0,43.1478,43.2169,43.1324,43.1555,65411.0
2017-11-29 13:00:00,56.2,56.3,56.19,56.28,49962.0,43.1632,43.24,43.1555,43.2246,49962.0
2017-11-29 13:10:00,56.29,56.32,56.19,56.28,89435.0,43.2323,43.2553,43.1555,43.2246,89435.0
2017-11-29 13:20:00,56.28,56.29,56.19,56.2,97521.0,43.2246,43.2323,43.1555,43.1632,97521.0
2017-11-29 13:30:00,56.2,56.25,56.15,56.2,85434.0,43.1632,43.2016,43.1248,43.1632,85434.0
2017-11-29 13:40:00,56.21,56.21,56.06,56.09,101418.0,43.1708,43.1708,43.0556,43.0787,101418.0
2017-11-29 13:50:00,56.09,56.1,55.97,56.0,74778.0,43.0787,43.0864,42.9865,43.0096,74778.0
2017-11-29 14:00:00,56.0,56.04,55.93,56.03,85243.0,43.0096,43.0403,42.9558,43.0326,85243.0
2017-11-29 14:10:00,56.03,56.09,56.0,56.04,57350.0,43.0326,43.0787,43.0096,43.0403,57350.0
2017-11-29 14:20:00,56.03,56.29,55.99,56.22,146692.0,43.0326,43.2323,43.0019,43.1785,146692.0
2017-11-29 14:30:00,56.23,56.23,56.12,56.19,81659.0,43.1862,43.1862,43.1017,43.1555,81659.0
2017-11-29 14:40:00,56.2,56.22,56.13,56.21,74011.0,43.1632,43.1785,43.1094,43.1708,74011.0
2017-11-29 14:50:00,56.2,56.22,56.13,56.19,58695.0,43.1632,43.1785,43.1094,43.1555,58695.0
2017-11-29 15:00:00,56.19,56.26,56.14,56.23,103882.0,43.1555,43.2092,43.1171,43.1862,103882.0
2017-11-29 15:10:00,56.23,56.28,56.19,56.22,97233.0,43.1862,43.2246,43.1555,43.1785,97233.0
2017-11-29 15:20:00,56.21,56.24,56.19,56.24,120021.0,43.1708,43.1939,43.1555,43.1939,120021.0
2017-11-29 15:30:00,56.24,56.29,56.23,56.29,145910.0,43.1939,43.2323,43.1862,43.2323,145910.0
2017-11-29 15:40:00,56.28,56.39,56.21,56.26,223694.0,43.2246,43.3091,43.1708,43.2092,223694.0
2017-11-29 15:50:00,56.26,56.39,56.25,56.33,457519.0,43.2092,43.3091,43.2016,43.263,457519.0
2017-11-30 09:30:00,56.32,56.7,56.3,56.59,177950.0,43.2553,43.5472,43.24,43.4627,177950.0
2017-11-30 09:40:00,56.59,56.66,56.34,56.51,161600.0,43.4627,43.5165,43.2707,43.4013,161600.0
2017-11-30 09:50:00,56.53,56.8,56.48,56.75,141813.0,43.4166,43.624,43.3782,43.5856,141813.0
2017-11-30 10:00:00,56.76,56.8,56.62,56.75,105599.0,43.5933,43.624,43.4857,43.5856,105599.0
2017-11-30 10:10:00,56.75,56.83,56.71,56.78,184315.0,43.5856,43.647,43.5549,43.6086,184315.0
2017-11-30 10:20:00,56.78,56.83,56.53,56.57,120596.0,43.6086,43.647,43.4166,43.4473,120596.0
2017-11-30 10:30:00,56.6,56.61,55.76,55.77,190398.0,43.4704,43.4781,42.8252,42.8329,190398.0
2017-11-30 10:40:00,55.77,56.04,55.71,55.96,192414.0,42.8329,43.0403,42.7868,42.9788,192414.0
2017-11-30 10:50:00,55.96,56.4,55.89,56.35,151484.0,42.9788,43.3168,42.9251,43.2784,151484.0
2017-11-30 11:00:00,56.36,56.52,56.35,56.45,109551.0,43.2861,43.4089,43.2784,43.3552,109551.0
2017-11-30 11:10:00,56.44,56.56,56.33,56.35,88097.0,43.3475,43.4397,43.263,43.2784,88097.0
2017-11-30 11:20:00,56.34,56.43,56.27,56.27,70644.0,43.2707,43.3398,43.2169,43.2169,70644.0
2017-11-30 11:30:00,56.25,56.32,56.11,56.11,50527.0,43.2016,43.2553,43.094,43.094,50527.0
2017-11-30 11:40:00,56.11,56.34,56.09,56.34,64152.0,43.094,43.2707,43.0787,43.2707,64152.0
2017-11-30 11:50:00,56.33,56.42,56.29,56.31,72980.0,43.263,43.3321,43.2323,43.2477,72980.0
2017-11-30 12:00:00,56.32,56.43,56.28,56.41,61855.0,43.2553,43.3398,43.2246,43.3245,61855.0
2017-11-30 12:10:00,56.41,56.61,56.39,56.57,80170.0,43.3245,43.4781,43.3091,43.4473,80170.0
2017-11-30 12:20:00,56.57,56.59,56.51,56.55,69187.0,43.4473,43.4627,43.4013,43.432,69187.0
2017-11-30 12:30:00,56.55,56.72,56.55,56.68,54293.0,43.432,43.5625,43.432,43.5318,54293.0
2017-11-30 12:40:00,56.68,56.71,56.63,56.71,53790.0,43.5318,43.5549,43.4934,43.5549,53790.0
2017-11-30 12:50:00,56.7,56.71,56.54,56.54,68376.0,43.5472,43.5549,43.4243,43.4243,68376.0
2017-11-30 13:00:00,56.54,56.65,56.52,56.62,50444.0,43.4243,43.5088,43.4089,43.4857,50444.0
2017-11-30 13:10:00,56.62,56.64,56.53,56.63,51966.0,43.4857,43.5011,43.4166,43.4934,51966.0
2017-11-30 13:20:00,56.63,56.85,56.62,56.85,101596.0,43.4934,43.6624,43.4857,43.6624,101596.0
2017-11-30 13:30:00,56.85,56.94,56.72,56.92,156143.0,43.6624,43.7315,43.5625,43.7161,156143.0
2017-11-30 13:40:00,56.91,56.96,56.73,56.76,134595.0,43.7085,43.7469,43.5702,43.5933,134595.0
2017-11-30 13:50:00,56.76,56.89,56.75,56.85,116128.0,43.5933,43.6931,43.5856,43.6624,116128.0
2017-11-30 14:00:00,56.85,56.87,56.68,56.69,99981.0,43.6624,43.6777,43.5318,43.5395,99981.0
2017-11-30 14:10:00,56.69,56.83,56.68,56.8,89608.0,43.5395,43.647,43.5318,43.624,89608.0
2017-11-30 14:20:00,56.81,56.83,56.7,56.8,72828.0,43.6317,43.647,43.5472,43.624,72828.0
2017-11-30 14:30:00,56.8,56.81,56.65,56.66,87993.0,43.624,43.6317,43.5088,43.5165,87993.0
2017-11-30 14:40:00,56.67,56.72,56.64,56.64,66389.0,43.5241,43.5625,43.5011,43.5011,66389.0
2017-11-30 14:50:00,56.65,56.7,56.57,56.59,122729.0,43.5088,43.5472,43.4473,43.4627,122729.0
2017-11-30 15:00:00,56.58,56.6,56.54,56.58,83833.0,43.455,43.4704,43.4243,43.455,83833.0
2017-11-30 15:10:00,56.57,56.62,56.47,56.55,194879.0,43.4473,43.4857,43.3705,43.432,194879.0
2017-11-30 15:20:00,56.55,56.62,56.51,56.57,93837.0,43.432,43.4857,43.4013,43.4473,93837.0
2017-11-30 15:30:00,56.57,56.66,56.52,56.53,139363.0,43.4473,43.5165,43.4089,43.4166,139363.0
2017-11-30 15:40:00,56.52,56.65,56.48,56.61,183161.0,43.4089,43.5088,43.3782,43.4781,183161.0
2017-11-30 15:50:00,56.61,56.69,56.56,56.56,437133.0,43.4781,43.5395,43.4397,43.4397,437133.0
2017-12-01 09:30:00,56.51,56.56,56.17,56.49,123343.0,43.4013,43.4397,43.1401,43.3859,123343.0
2017-12-01 09:40:00,56.5,56.65,56.43,56.5,117934.0,43.3936,43.5088,43.3398,43.3936,117934.0
2017-12-01 09:50:00,56.49,56.62,56.41,56.52,80509.0,43.3859,43.4857,43.3245,43.4089,80509.0
2017-12-01 10:00:00,56.52,56.6,56.5,56.59,72801.0,43.4089,43.4704,43.3936,43.4627,72801.0
2017-12-01 10:10:00,56.59,56.66,56.49,56.49,96299.0,43.4627,43.5165,43.3859,43.3859,96299.0
2017-12-01 10:20:00,56.5,56.56,56.2,56.26,91878.0,43.3936,43.4397,43.1632,43.2092,91878.0
2017-12-01 10:30:00,56.26,56.27,56.07,56.17,108132.0,43.2092,43.2169,43.0633,43.1401,108132.0
2017-12-01 10:40:00,56.18,56.25,56.14,56.21,84066.0,43.1478,43.2016,43.1171,43.1708,84066.0
2017-12-01 10:50:00,56.22,56.24,56.12,56.18,52454.0,43.1785,43.1939,43.1017,43.1478,52454.0
2017-12-01 11:00:00,56.18,56.25,55.98,56.02,107862.0,43.1478,43.2016,42.9942,43.0249,107862.0
2017-12-01 11:10:00,56.03,56.05,55.44,55.91,125101.0,43.0326,43.048,42.5795,42.9404,125101.0
2017-12-01 11:20:00,55.91,56.03,55.81,55.94,97239.0,42.9404,43.0326,42.8636,42.9635,97239.0
2017-12-01 11:30:00,55.94,56.14,55.64,55.82,143506.0,42.9635,43.1171,42.7331,42.8713,143506.0
2017-12-01 11:40:00,55.81,55.86,55.65,55.71,113525.0,42.8636,42.902,42.7408,42.7868,113525.0
2017-12-01 11:50:00,55.7,56.17,55.29,56.15,182532.0,42.7792,43.1401,42.4643,43.1248,182532.0
2017-12-01 12:00:00,56.14,56.17,55.85,55.99,55845.0,43.1171,43.1401,42.8944,43.0019,55845.0
2017-12-01 12:10:00,55.97,56.18,55.92,56.16,51429.0,42.9865,43.1478,42.9481,43.1324,51429.0
2017-12-01 12:20:00,56.15,56.25,56.12,56.21,57927.0,43.1248,43.2016,43.1017,43.1708,57927.0
2017-12-01 12:30:00,56.23,56.32,56.21,56.31,33914.0,43.1862,43.2553,43.1708,43.2477,33914.0
2017-12-01 12:40:00,56.32,56.34,56.25,56.3,63248.0,43.2553,43.2707,43.2016,43.24,63248.0
2017-12-01 12:50:00,56.3,56.35,56.2,56.23,32733.0,43.24,43.2784,43.1632,43.1862,32733.0
2017-12-01 13:00:00,56.22,56.26,56.18,56.23,32442.0,43.1785,43.2092,43.1478,43.1862,32442.0
2017-12-01 13:10:00,56.23,56.3,56.19,56.29,39347.0,43.1862,43.24,43.1555,43.2323,39347.0
2017-12-01 13:20:00,56.28,56.33,56.26,56.31,29873.0,43.2246,43.263,43.2092,43.2477,29873.0
2017-12-01 13:30:00,56.31,56.34,56.23,56.24,41443.0,43.2477,43.2707,43.1862,43.1939,41443.0
2017-12-01 13:40:00,56.24,56.42,56.23,56.42,52199.0,43.1939,43.3321,43.1862,43.3321,52199.0
2017-12-01 13:50:00,56.44,56.53,56.41,56.49,86209.0,43.3475,43.4166,43.3245,43.3859,86209.0
2017-12-01 14:00:00,56.5,56.6,56.49,56.52,82569.0,43.3936,43.4704,43.3859,43.4089,82569.0
2017-12-01 14:10:00,56.52,56.53,56.42,56.44,48078.0,43.4089,43.4166,43.3321,43.3475,48078.0
2017-12-01 14:20:00,56.45,56.5,56.41,56.43,50845.0,43.3552,43.3936,43.3245,43.3398,50845.0
2017-12-01 14:30:00,56.42,56.45,56.34,56.37,55267.0,43.3321,43.3552,43.2707,43.2937,55267.0
2017-12-01 14:40:00,56.37,56.41,56.33,56.33,98915.0,43.2937,43.3245,43.263,43.263,98915.0
2017-12-01 14:50:00,56.34,56.34,56.25,56.3,61474.0,43.2707,43.2707,43.2016,43.24,61474.0
2017-12-01 15:00:00,56.3,56.3,56.14,56.2,115908.0,43.24,43.24,43.1171,43.1632,115908.0
2017-12-01 15:10:00,56.2,56.23,56.14,56.2,113726.0,43.1632,43.1862,43.1171,43.1632,113726.0
2017-12-01 15:20:00,56.2,56.33,56.18,56.26,167628.0,43.1632,43.263,43.1478,43.2092,167628.0
2017-12-01 15:30:00,56.26,56.29,56.2,56.25,150759.0,43.2092,43.2323,43.1632,43.2016,150759.0
2017-12-01 15:40:00,56.25,56.42,56.25,56.41,140559.0,43.2016,43.3321,43.2016,43.3245,140559.0
2017-12-01 15:50:00,56.43,56.49,56.38,56.44,257701.0,43.3398,43.3859,43.3014,43.3475,257701.0
2017-12-04 09:30:00,56.65,56.76,56.5,56.65,168145.0,43.5088,43.5933,43.3936,43.5088,168145.0
2017-12-04 09:40:00,56.63,57.08,56.6,57.0,172843.0,43.4934,43.839,43.4704,43.7776,172843.0
2017-12-04 09:50:00,57.02,57.33,56.89,57.33,146532.0,43.793,44.031,43.6931,44.031,146532.0
2017-12-04 10:00:00,57.33,57.47,57.23,57.36,158988.0,44.031,44.1386,43.9542,44.0541,158988.0
2017-12-04 10:10:00,57.36,57.38,57.05,57.06,99032.0,44.0541,44.0694,43.816,43.8237,99032.0
2017-12-04 10:20:00,57.05,57.24,57.05,57.2,78930.0,43.816,43.9619,43.816,43.9312,78930.0
2017-12-04 10:30:00,57.19,57.2,57.01,57.1,75390.0,43.9235,43.9312,43.7853,43.8544,75390.0
2017-12-04 10:40:00,57.09,57.37,57.06,57.35,126988.0,43.8467,44.0618,43.8237,44.0464,126988.0
2017-12-04 10:50:00,57.37,57.37,57.17,57.3,71457.0,44.0618,44.0618,43.9082,44.008,71457.0
2017-12-04 11:00:00,57.31,57.38,57.21,57.22,71801.0,44.0157,44.0694,43.9389,43.9466,71801.0
2017-12-04 11:10:00,57.22,57.39,57.19,57.39,62204.0,43.9466,44.0771,43.9235,44.0771,62204.0
2017-12-04 11:20:00,57.39,57.45,57.3,57.45,69961.0,44.0771,44.1232,44.008,44.1232,69961.0
2017-12-04 11:30:00,57.44,57.55,57.41,57.45,118333.0,44.1155,44.2,44.0925,44.1232,118333.0
2017-12-04 11:40:00,57.45,57.67,57.35,57.66,121110.0,44.1232,44.2922,44.0464,44.2845,121110.0
2017-12-04 11:50:00,57.66,57.77,57.56,57.6,144880.0,44.2845,44.369,44.2077,44.2384,144880.0
2017-12-04 12:00:00,57.6,57.62,57.47,57.59,91827.0,44.2384,44.2538,44.1386,44.2307,91827.0
2017-12-04 12:10:00,57.59,57.59,57.48,57.5,59904.0,44.2307,44.2307,44.1462,44.1616,59904.0
2017-12-04 12:20:00,57.51,57.62,57.5,57.61,75984.0,44.1693,44.2538,44.1616,44.2461,75984.0
2017-12-04 12:30:00,57.61,57.65,57.55,57.56,194587.0,44.2461,44.2768,44.2,44.2077,194587.0
2017-12-04 12:40:00,57.55,57.55,57.39,57.5,64511.0,44.2,44.2,44.0771,44.1616,64511.0
2017-12-04 12:50:00,57.49,57.58,57.49,57.52,92454.0,44.1539,44.223,44.1539,44.177,92454.0
2017-12-04 13:00:00,57.52,57.55,57.41,57.55,63475.0,44.177,44.2,44.0925,44.2,63475.0
2017-12-04 13:10:00,57.54,57.55,57.47,57.53,84420.0,44.1923,44.2,44.1386,44.1846,84420.0
2017-12-04 13:20:00,57.52,57.68,57.52,57.66,95569.0,44.177,44.2998,44.177,44.2845,95569.0
2017-12-04 13:30:00,57.66,57.67,57.55,57.55,70647.0,44.2845,44.2922,44.2,44.2,70647.0
2017-12-04 13:40:00,57.57,57.64,57.5,57.62,119835.0,44.2154,44.2691,44.1616,44.2538,119835.0
2017-12-04 13:50:00,57.62,57.66,57.54,57.66,525232.0,44.2538,44.2845,44.1923,44.2845,525232.0
2017-12-04 14:00:00,57.66,57.7,57.58,57.66,135009.0,44.2845,44.3152,44.223,44.2845,135009.0
2017-12-04 14:10:00,57.66,57.69,57.56,57.6,92796.0,44.2845,44.3075,44.2077,44.2384,92796.0
2017-12-04 14:20:00,57.6,57.72,57.59,57.64,75928.0,44.2384,44.3306,44.2307,44.2691,75928.0
2017-12-04 14:30:00,57.65,57.69,57.64,57.68,113362.0,44.2768,44.3075,44.2691,44.2998,113362.0
2017-12-04 14:40:00,57.69,57.77,57.68,57.7,126772.0,44.3075,44.369,44.2998,44.3152,126772.0
2017-12-04 14:50:00,57.7,57.81,57.67,57.75,125427.0,44.3152,44.3997,44.2922,44.3536,125427.0
2017-12-04 15:00:00,57.75,57.88,57.74,57.79,151334.0,44.3536,44.4535,44.3459,44.3843,151334.0
2017-12-04 15:10:00,57.78,57.92,57.76,57.88,127034.0,44.3767,44.4842,44.3613,44.4535,127034.0
2017-12-04 15:20:00,57.88,57.89,57.8,57.83,124157.0,44.4535,44.4611,44.392,44.4151,124157.0
2017-12-04 15:30:00,57.84,57.9,57.77,57.79,178330.0,44.4227,44.4688,44.369,44.3843,178330.0
2017-12-04 15:40:00,57.79,57.85,57.76,57.79,265148.0,44.3843,44.4304,44.3613,44.3843,265148.0
2017-12-04 15:50:00,57.8,57.93,57.74,57.86,639021.0,44.392,44.4919,44.3459,44.4381,639021.0
2017-12-05 09:30:00,57.9,58.09,57.44,57.47,358995.0,44.4688,44.6147,44.1155,44.1386,358995.0
2017-12-05 09:40:00,57.46,57.55,57.13,57.35,123017.0,44.1309,44.2,43.8774,44.0464,123017.0
2017-12-05 09:50:00,57.37,57.68,57.3,57.51,203614.0,44.0618,44.2998,44.008,44.1693,203614.0
2017-12-05 10:00:00,57.51,57.56,57.27,57.35,213971.0,44.1693,44.2077,43.985,44.0464,213971.0
2017-12-05 10:10:00,57.35,57.47,57.26,57.45,102338.0,44.0464,44.1386,43.9773,44.1232,102338.0
2017-12-05 10:20:00,57.45,57.59,57.44,57.49,53812.0,44.1232,44.2307,44.1155,44.1539,53812.0
2017-12-05 10:30:00,57.48,57.5,57.38,57.42,64761.0,44.1462,44.1616,44.0694,44.1002,64761.0
2017-12-05 10:40:00,57.42,57.52,57.42,57.52,68006.0,44.1002,44.177,44.1002,44.177,68006.0
2017-12-05 10:50:00,57.52,57.55,57.44,57.46,47192.0,44.177,44.2,44.1155,44.1309,47192.0
2017-12-05 11:00:00,57.47,57.52,57.44,57.48,43670.0,44.1386,44.177,44.1155,44.1462,43670.0
2017-12-05 11:10:00,57.48,57.49,57.39,57.46,48812.0,44.1462,44.1539,44.0771,44.1309,48812.0
2017-12-05 11:20:00,57.45,57.45,57.36,57.43,42700.0,44.1232,44.1232,44.0541,44.1078,42700.0
2017-12-05 11:30:00,57.44,57.54,57.43,57.52,48645.0,44.1155,44.1923,44.1078,44.177,48645.0
2017-12-05 11:40:00,57.52,57.52,57.41,57.43,45452.0,44.177,44.177,44.0925,44.1078,45452.0
2017-12-05 11:50:00,57.43,57.46,57.38,57.45,47179.0,44.1078,44.1309,44.0694,44.1232,47179.0
2017-12-05 12:00:00,57.46,57.47,57.27,57.27,45285.0,44.1309,44.1386,43.985,43.985,45285.0
2017-12-05 12:10:00,57.27,57.36,57.23,57.33,39635.0,43.985,44.0541,43.9542,44.031,39635.0
2017-12-05 12:20:00,57.33,57.33,57.21,57.22,68792.0,44.031,44.031,43.9389,43.9466,68792.0
2017-12-05 12:30:00,57.21,57.26,57.14,57.15,81936.0,43.9389,43.9773,43.8851,43.8928,81936.0
2017-12-05 12:40:00,57.15,57.24,57.13,57.2,34898.0,43.8928,43.9619,43.8774,43.9312,34898.0
2017-12-05 12:50:00,57.2,57.24,57.19,57.22,38174.0,43.9312,43.9619,43.9235,43.9466,38174.0
2017-12-05 13:00:00,57.23,57.25,57.16,57.21,30793.0,43.9542,43.9696,43.9005,43.9389,30793.0
2017-12-05 13:10:00,57.2,57.21,56.97,56.97,112147.0,43.9312,43.9389,43.7545,43.7545,112147.0
2017-12-05 13:20:00,56.97,57.01,56.84,56.91,89644.0,43.7545,43.7853,43.6547,43.7085,89644.0
2017-12-05 13:30:00,56.91,56.93,56.82,56.82,53009.0,43.7085,43.7238,43.6393,43.6393,53009.0
2017-12-05 13:40:00,56.82,56.91,56.78,56.91,77450.0,43.6393,43.7085,43.6086,43.7085,77450.0
2017-12-05 13:50:00,56.9,57.08,56.89,57.07,69458.0,43.7008,43.839,43.6931,43.8314,69458.0
2017-12-05 14:00:00,57.07,57.09,57.03,57.05,30572.0,43.8314,43.8467,43.8006,43.816,30572.0
2017-12-05 14:10:00,57.05,57.06,56.96,56.97,34242.0,43.816,43.8237,43.7469,43.7545,34242.0
2017-12-05 14:20:00,56.97,57.06,56.95,57.05,52741.0,43.7545,43.8237,43.7392,43.816,52741.0
2017-12-05 14:30:00,57.04,57.08,57.03,57.07,51688.0,43.8083,43.839,43.8006,43.8314,51688.0
2017-12-05 14:40:00,57.07,57.08,57.02,57.03,46250.0,43.8314,43.839,43.793,43.8006,46250.0
2017-12-05 14:50:00,57.03,57.12,57.03,57.1,44397.0,43.8006,43.8698,43.8006,43.8544,44397.0
2017-12-05 15:00:00,57.09,57.16,56.99,57.14,74165.0,43.8467,43.9005,43.7699,43.8851,74165.0
2017-12-05 15:10:00,57.15,57.18,57.11,57.11,93656.0,43.8928,43.9158,43.8621,43.8621,93656.0
2017-12-05 15:20:00,57.11,57.2,57.08,57.2,75196.0,43.8621,43.9312,43.839,43.9312,75196.0
2017-12-05 15:30:00,57.19,57.22,57.13,57.15,101991.0,43.9235,43.9466,43.8774,43.8928,101991.0
2017-12-05 15:40:00,57.15,57.25,57.1,57.23,163911.0,43.8928,43.9696,43.8544,43.9542,163911.0
2017-12-05 15:50:00,57.24,57.28,57.2,57.25,284408.0,43.9619,43.9926,43.9312,43.9696,284408.0
2017-12-06 09:30:00,57.2,57.43,57.1,57.18,65256.0,43.9312,44.1078,43.8544,43.9158,65256.0
2017-12-06 09:40:00,57.19,57.37,57.06,57.25,56594.0,43.9235,44.0618,43.8237,43.9696,56594.0
2017-12-06 09:50:00,57.26,57.37,57.14,57.19,51589.0,43.9773,44.0618,43.8851,43.9235,51589.0
2017-12-06 10:00:00,57.19,57.42,57.13,57.41,84754.0,43.9235,44.1002,43.8774,44.0925,84754.0
2017-12-06 10:10:00,57.4,57.52,57.35,57.38,43745.0,44.0848,44.177,44.0464,44.0694,43745.0
2017-12-06 10:20:00,57.38,57.39,57.29,57.37,28599.0,44.0694,44.0771,44.0003,44.0618,28599.0
2017-12-06 10:30:00,57.36,57.61,57.35,57.58,62830.0,44.0541,44.2461,44.0464,44.223,62830.0
2017-12-06 10:40:00,57.58,57.63,57.48,57.59,49071.0,44.223,44.2614,44.1462,44.2307,49071.0
2017-12-06 10:50:00,57.6,57.62,57.4,57.41,72868.0,44.2384,44.2538,44.0848,44.0925,72868.0
2017-12-06 11:00:00,57.4,57.46,57.38,57.42,51532.0,44.0848,44.1309,44.0694,44.1002,51532.0
2017-12-06 11:10:00,57.42,57.48,57.37,57.46,52380.0,44.1002,44.1462,44.0618,44.1309,52380.0
2017-12-06 11:20:00,57.47,57.5,57.32,57.39,44617.0,44.1386,44.1616,44.0234,44.0771,44617.0
2017-12-06 11:30:00,57.38,57.44,57.31,57.37,42141.0,44.0694,44.1155,44.0157,44.0618,42141.0
2017-12-06 11:40:00,57.37,57.43,57.34,57.39,33649.0,44.0618,44.1078,44.0387,44.0771,33649.0
2017-12-06 11:50:00,57.38,57.47,57.35,57.35,43088.0,44.0694,44.1386,44.0464,44.0464,43088.0
2017-12-06 12:00:00,57.34,57.41,57.3,57.34,63001.0,44.0387,44.0925,44.008,44.0387,63001.0
2017-12-06 12:10:00,57.33,57.39,57.25,57.36,64070.0,44.031,44.0771,43.9696,44.0541,64070.0
2017-12-06 12:20:00,57.36,57.46,57.35,57.46,84148.0,44.0541,44.1309,44.0464,44.1309,84148.0
2017-12-06 12:30:00,57.45,57.51,57.42,57.43,68993.0,44.1232,44.1693,44.1002,44.1078,68993.0
2017-12-06 12:40:00,57.43,57.44,57.35,57.43,29771.0,44.1078,44.1155,44.0464,44.1078,29771.0
2017-12-06 12:50:00,57.43,57.43,57.37,57.39,22818.0,44.1078,44.1078,44.0618,44.0771,22818.0
2017-12-06 13:00:00,57.38,57.42,57.36,57.38,26157.0,44.0694,44.1002,44.0541,44.0694,26157.0
2017-12-06 13:10:00,57.38,57.4,57.33,57.38,26753.0,44.0694,44.0848,44.031,44.0694,26753.0
2017-12-06 13:20:00,57.38,57.41,57.36,57.4,21099.0,44.0694,44.0925,44.0541,44.0848,21099.0
2017-12-06 13:30:00,57.4,57.42,57.38,57.41,27613.0,44.0848,44.1002,44.0694,44.0925,27613.0
2017-12-06 13:40:00,57.4,57.45,57.4,57.43,28967.0,44.0848,44.1232,44.0848,44.1078,28967.0
2017-12-06 13:50:00,57.43,57.47,57.41,57.45,38602.0,44.1078,44.1386,44.0925,44.1232,38602.0
2017-12-06 14:00:00,57.45,57.45,57.34,57.36,38035.0,44.1232,44.1232,44.0387,44.0541,38035.0
2017-12-06 14:10:00,57.37,57.38,57.31,57.36,35746.0,44.0618,44.0694,44.0157,44.0541,35746.0
2017-12-06 14:20:00,57.36,57.39,57.33,57.36,54142.0,44.0541,44.0771,44.031,44.0541,54142.0
2017-12-06 14:30:00,57.36,57.48,57.34,57.46,56032.0,44.0541,44.1462,44.0387,44.1309,56032.0
2017-12-06 14:40:00,57.47,57.47,57.43,57.45,27228.0,44.1386,44.1386,44.1078,44.1232,27228.0
2017-12-06 14:50:00,57.45,57.46,57.36,57.42,49917.0,44.1232,44.1309,44.0541,44.1002,49917.0
2017-12-06 15:00:00,57.43,57.44,57.38,57.44,42675.0,44.1078,44.1155,44.0694,44.1155,42675.0
2017-12-06 15:10:00,57.44,57.46,57.39,57.45,74003.0,44.1155,44.1309,44.0771,44.1232,74003.0
2017-12-06 15:20:00,57.44,57.45,57.35,57.4,74346.0,44.1155,44.1232,44.0464,44.0848,74346.0
2017-12-06 15:30:00,57.39,57.43,57.34,57.4,88243.0,44.0771,44.1078,44.0387,44.0848,88243.0
2017-12-06 15:40:00,57.4,57.44,57.36,57.43,126120.0,44.0848,44.1155,44.0541,44.1078,126120.0
2017-12-06 15:50:00,57.42,57.43,57.33,57.4,299432.0,44.1002,44.1078,44.031,44.0848,299432.0
2017-12-07 09:30:00,57.2,57.24,56.98,57.05,134006.0,43.9312,43.9619,43.7622,43.816,134006.0
2017-12-07 09:40:00,57.05,57.11,56.92,56.92,90894.0,43.816,43.8621,43.7161,43.7161,90894.0
2017-12-07 09:50:00,56.92,57.13,56.92,57.0,101777.0,43.7161,43.8774,43.7161,43.7776,101777.0
2017-12-07 10:00:00,57.0,57.03,56.83,56.91,45463.0,43.7776,43.8006,43.647,43.7085,45463.0
2017-12-07 10:10:00,56.92,56.93,56.75,56.77,81499.0,43.7161,43.7238,43.5856,43.6009,81499.0
2017-12-07 10:20:00,56.76,56.82,56.6,56.61,88532.0,43.5933,43.6393,43.4704,43.4781,88532.0
2017-12-07 10:30:00,56.62,56.84,56.62,56.8,67635.0,43.4857,43.6547,43.4857,43.624,67635.0
2017-12-07 10:40:00,56.79,56.94,56.79,56.94,61169.0,43.6163,43.7315,43.6163,43.7315,61169.0
2017-12-07 10:50:00,56.94,56.97,56.78,56.78,52395.0,43.7315,43.7545,43.6086,43.6086,52395.0
2017-12-07 11:00:00,56.78,56.86,56.75,56.81,53121.0,43.6086,43.6701,43.5856,43.6317,53121.0
2017-12-07 11:10:00,56.81,56.84,56.73,56.74,56225.0,43.6317,43.6547,43.5702,43.5779,56225.0
2017-12-07 11:20:00,56.74,56.81,56.68,56.8,51402.0,43.5779,43.6317,43.5318,43.624,51402.0
2017-12-07 11:30:00,56.81,56.86,56.78,56.8,63794.0,43.6317,43.6701,43.6086,43.624,63794.0
2017-12-07 11:40:00,56.8,56.81,56.69,56.69,40834.0,43.624,43.6317,43.5395,43.5395,40834.0
2017-12-07 11:50:00,56.68,56.7,56.6,56.65,45808.0,43.5318,43.5472,43.4704,43.5088,45808.0
2017-12-07 12:00:00,56.64,56.7,56.62,56.67,68452.0,43.5011,43.5472,43.4857,43.5241,68452.0
2017-12-07 12:10:00,56.66,56.73,56.65,56.72,63960.0,43.5165,43.5702,43.5088,43.5625,63960.0
2017-12-07 12:20:00,56.71,56.73,56.63,56.66,65653.0,43.5549,43.5702,43.4934,43.5165,65653.0
2017-12-07 12:30:00,56.66,56.71,56.66,56.68,55803.0,43.5165,43.5549,43.5165,43.5318,55803.0
2017-12-07 12:40:00,56.68,56.69,56.6,56.6,37656.0,43.5318,43.5395,43.4704,43.4704,37656.0
2017-12-07 12:50:00,56.61,56.67,56.61,56.62,32506.0,43.4781,43.5241,43.4781,43.4857,32506.0
2017-12-07 13:00:00,56.62,56.65,56.52,56.59,58401.0,43.4857,43.5088,43.4089,43.4627,58401.0
2017-12-07 13:10:00,56.6,56.64,56.6,56.64,23870.0,43.4704,43.5011,43.4704,43.5011,23870.0
2017-12-07 13:20:00,56.64,56.72,56.6,56.72,45397.0,43.5011,43.5625,43.4704,43.5625,45397.0
2017-12-07 13:30:00,56.73,56.85,56.71,56.84,38000.0,43.5702,43.6624,43.5549,43.6547,38000.0
2017-12-07 13:40:00,56.83,56.86,56.79,56.85,33410.0,43.647,43.6701,43.6163,43.6624,33410.0
2017-12-07 13:50:00,56.86,56.94,56.83,56.9,49211.0,43.6701,43.7315,43.647,43.7008,49211.0
2017-12-07 14:00:00,56.9,56.91,56.82,56.86,32872.0,43.7008,43.7085,43.6393,43.6701,32872.0
2017-12-07 14:10:00,56.86,56.87,56.79,56.84,41255.0,43.6701,43.6777,43.6163,43.6547,41255.0
2017-12-07 14:20:00,56.84,56.94,56.83,56.93,55508.0,43.6547,43.7315,43.647,43.7238,55508.0
2017-12-07 14:30:00,56.93,56.94,56.88,56.92,37304.0,43.7238,43.7315,43.6854,43.7161,37304.0
2017-12-07 14:40:00,56.91,56.91,56.78,56.78,40416.0,43.7085,43.7085,43.6086,43.6086,40416.0
2017-12-07 14:50:00,56.79,56.85,56.78,56.85,42368.0,43.6163,43.6624,43.6086,43.6624,42368.0
2017-12-07 15:00:00,56.85,56.87,56.81,56.83,56046.0,43.6624,43.6777,43.6317,43.647,56046.0
2017-12-07 15:10:00,56.82,56.86,56.81,56.84,47166.0,43.6393,43.6701,43.6317,43.6547,47166.0
2017-12-07 15:20:00,56.84,56.9,56.81,56.87,60710.0,43.6547,43.7008,43.6317,43.6777,60710.0
2017-12-07 15:30:00,56.88,56.91,56.86,56.89,71826.0,43.6854,43.7085,43.6701,43.6931,71826.0
2017-12-07 15:40:00,56.89,56.89,56.74,56.75,120987.0,43.6931,43.6931,43.5779,43.5856,120987.0
2017-12-07 15:50:00,56.74,56.75,56.66,56.7,264946.0,43.5779,43.5856,43.5165,43.5472,264946.0
2017-12-08 09:30:00,56.71,56.71,55.47,55.79,371204.0,43.5549,43.5549,42.6025,42.8483,371204.0
2017-12-08 09:40:00,55.79,56.03,55.71,55.79,124736.0,42.8483,43.0326,42.7868,42.8483,124736.0
2017-12-08 09:50:00,55.79,56.11,55.78,56.09,141181.0,42.8483,43.094,42.8406,43.0787,141181.0
2017-12-08 10:00:00,56.07,56.12,55.86,55.94,55552.0,43.0633,43.1017,42.902,42.9635,55552.0
2017-12-08 10:10:00,55.95,56.06,55.93,56.03,57535.0,42.9712,43.0556,42.9558,43.0326,57535.0
2017-12-08 10:20:00,56.02,56.07,55.92,55.95,39955.0,43.0249,43.0633,42.9481,42.9712,39955.0
2017-12-08 10:30:00,55.95,55.98,55.71,55.86,111310.0,42.9712,42.9942,42.7868,42.902,111310.0
2017-12-08 10:40:00,55.86,55.97,55.86,55.88,48894.0,42.902,42.9865,42.902,42.9174,48894.0
2017-12-08 10:50:00,55.89,55.98,55.88,55.94,52398.0,42.9251,42.9942,42.9174,42.9635,52398.0
2017-12-08 11:00:00,55.94,56.07,55.93,55.96,31167.0,42.9635,43.0633,42.9558,42.9788,31167.0
2017-12-08 11:10:00,55.98,56.18,55.98,56.12,59465.0,42.9942,43.1478,42.9942,43.1017,59465.0
2017-12-08 11:20:00,56.11,56.19,56.08,56.09,65773.0,43.094,43.1555,43.071,43.0787,65773.0
2017-12-08 11:30:00,56.1,56.14,56.04,56.13,86400.0,43.0864,43.1171,43.0403,43.1094,86400.0
2017-12-08 11:40:00,56.14,56.19,56.02,56.05,57805.0,43.1171,43.1555,43.0249,43.048,57805.0
2017-12-08 11:50:00,56.06,56.11,56.03,56.04,59474.0,43.0556,43.094,43.0326,43.0403,59474.0
2017-12-08 12:00:00,56.05,56.09,55.96,55.97,50059.0,43.048,43.0787,42.9788,42.9865,50059.0
2017-12-08 12:10:00,55.98,56.07,55.88,56.06,56731.0,42.9942,43.0633,42.9174,43.0556,56731.0
2017-12-08 12:20:00,56.06,56.06,56.01,56.04,36462.0,43.0556,43.0556,43.0172,43.0403,36462.0
2017-12-08 12:30:00,56.04,56.05,55.99,56.02,35717.0,43.0403,43.048,43.0019,43.0249,35717.0
2017-12-08 12:40:00,56.01,56.02,55.89,55.98,46568.0,43.0172,43.0249,42.9251,42.9942,46568.0
2017-12-08 12:50:00,55.98,56.01,55.96,55.98,97908.0,42.9942,43.0172,42.9788,42.9942,97908.0
2017-12-08 13:00:00,55.97,56.05,55.97,56.0,41004.0,42.9865,43.048,42.9865,43.0096,41004.0
2017-12-08 13:10:00,56.01,56.07,56.0,56.01,41364.0,43.0172,43.0633,43.0096,43.0172,41364.0
2017-12-08 13:20:00,56.01,56.05,56.0,56.02,29568.0,43.0172,43.048,43.0096,43.0249,29568.0
2017-12-08 13:30:00,56.02,56.02,55.94,55.96,40229.0,43.0249,43.0249,42.9635,42.9788,40229.0
2017-12-08 13:40:00,55.96,55.98,55.88,55.88,28064.0,42.9788,42.9942,42.9174,42.9174,28064.0
2017-12-08 13:50:00,55.89,55.92,55.86,55.87,37335.0,42.9251,42.9481,42.902,42.9097,37335.0
2017-12-08 14:00:00,55.87,55.9,55.82,55.86,45449.0,42.9097,42.9328,42.8713,42.902,45449.0
2017-12-08 14:10:00,55.86,55.88,55.83,55.88,47513.0,42.902,42.9174,42.879,42.9174,47513.0
2017-12-08 14:20:00,55.88,55.94,55.86,55.86,64790.0,42.9174,42.9635,42.902,42.902,64790.0
2017-12-08 14:30:00,55.85,55.86,55.76,55.78,119368.0,42.8944,42.902,42.8252,42.8406,119368.0
2017-12-08 14:40:00,55.77,55.81,55.74,55.75,68053.0,42.8329,42.8636,42.8099,42.8176,68053.0
2017-12-08 14:50:00,55.75,55.76,55.71,55.74,100207.0,42.8176,42.8252,42.7868,42.8099,100207.0
2017-12-08 15:00:00,55.74,55.75,55.7,55.71,67590.0,42.8099,42.8176,42.7792,42.7868,67590.0
2017-12-08 15:10:00,55.71,55.79,55.68,55.77,166180.0,42.7868,42.8483,42.7638,42.8329,166180.0
2017-12-08 15:20:00,55.76,55.82,55.74,55.75,133107.0,42.8252,42.8713,42.8099,42.8176,133107.0
2017-12-08 15:30:00,55.76,55.81,55.72,55.72,124713.0,42.8252,42.8636,42.7945,42.7945,124713.0
2017-12-08 15:40:00,55.71,55.83,55.7,55.8,125128.0,42.7868,42.879,42.7792,42.856,125128.0
2017-12-08 15:50:00,55.81,55.86,55.74,55.83,339458.0,42.8636,42.902,42.8099,42.879,339458.0
2017-12-11 09:30:00,55.65,55.65,55.38,55.39,144229.0,42.7408,42.7408,42.5334,42.5411,144229.0
2017-12-11 09:40:00,55.39,55.71,55.39,55.62,59430.0,42.5411,42.7868,42.5411,42.7177,59430.0
2017-12-11 09:50:00,55.61,55.67,55.5,55.54,62009.0,42.71,42.7561,42.6255,42.6563,62009.0
2017-12-11 10:00:00,55.55,55.63,55.49,55.62,83715.0,42.6639,42.7254,42.6179,42.7177,83715.0
2017-12-11 10:10:00,55.62,55.7,55.51,55.51,59534.0,42.7177,42.7792,42.6332,42.6332,59534.0
2017-12-11 10:20:00,55.51,55.62,55.49,55.58,53897.0,42.6332,42.7177,42.6179,42.687,53897.0
2017-12-11 10:30:00,55.58,55.8,55.57,55.79,85120.0,42.687,42.856,42.6793,42.8483,85120.0
2017-12-11 10:40:00,55.8,55.81,55.72,55.73,55414.0,42.856,42.8636,42.7945,42.8022,55414.0
2017-12-11 10:50:00,55.73,55.74,55.54,55.56,65822.0,42.8022,42.8099,42.6563,42.6716,65822.0
2017-12-11 11:00:00,55.55,55.59,55.46,55.5,68531.0,42.6639,42.6947,42.5948,42.6255,68531.0
2017-12-11 11:10:00,55.51,55.68,55.46,55.68,100933.0,42.6332,42.7638,42.5948,42.7638,100933.0
2017-12-11 11:20:00,55.68,55.73,55.63,55.67,105409.0,42.7638,42.8022,42.7254,42.7561,105409.0
2017-12-11 11:30:00,55.67,55.69,55.6,55.65,68901.0,42.7561,42.7715,42.7024,42.7408,68901.0
2017-12-11 11:40:00,55.65,55.67,55.6,55.63,75673.0,42.7408,42.7561,42.7024,42.7254,75673.0
2017-12-11 11:50:00,55.64,55.64,55.51,55.54,50880.0,42.7331,42.7331,42.6332,42.6563,50880.0
2017-12-11 12:00:00,55.54,55.57,55.46,55.49,41352.0,42.6563,42.6793,42.5948,42.6179,41352.0
2017-12-11 12:10:00,55.5,55.5,55.45,55.5,26449.0,42.6255,42.6255,42.5871,42.6255,26449.0
2017-12-11 12:20:00,55.5,55.54,55.45,55.47,37651.0,42.6255,42.6563,42.5871,42.6025,37651.0
2017-12-11 12:30:00,55.47,55.5,55.45,55.49,35861.0,42.6025,42.6255,42.5871,42.6179,35861.0
2017-12-11 12:40:00,55.5,55.53,55.46,55.46,34900.0,42.6255,42.6486,42.5948,42.5948,34900.0
2017-12-11 12:50:00,55.46,55.49,55.41,55.46,42724.0,42.5948,42.6179,42.5564,42.5948,42724.0
2017-12-11 13:00:00,55.45,55.49,55.4,55.49,45644.0,42.5871,42.6179,42.5487,42.6179,45644.0
2017-12-11 13:10:00,55.48,55.5,55.42,55.47,31277.0,42.6102,42.6255,42.5641,42.6025,31277.0
2017-12-11 13:20:00,55.47,55.51,55.45,55.51,40656.0,42.6025,42.6332,42.5871,42.6332,40656.0
2017-12-11 13:30:00,55.51,55.55,55.47,55.55,72372.0,42.6332,42.6639,42.6025,42.6639,72372.0
2017-12-11 13:40:00,55.54,55.57,55.51,55.52,55688.0,42.6563,42.6793,42.6332,42.6409,55688.0
2017-12-11 13:50:00,55.51,55.56,55.47,55.56,66779.0,42.6332,42.6716,42.6025,42.6716,66779.0
2017-12-11 14:00:00,55.55,55.61,55.54,55.57,53725.0,42.6639,42.71,42.6563,42.6793,53725.0
2017-12-11 14:10:00,55.56,55.68,55.56,55.66,71402.0,42.6716,42.7638,42.6716,42.7484,71402.0
2017-12-11 14:20:00,55.67,55.78,55.67,55.76,85483.0,42.7561,42.8406,42.7561,42.8252,85483.0
2017-12-11 14:30:00,55.77,55.8,55.71,55.77,88513.0,42.8329,42.856,42.7868,42.8329,88513.0
2017-12-11 14:40:00,55.77,55.84,55.76,55.8,81490.0,42.8329,42.8867,42.8252,42.856,81490.0
2017-12-11 14:50:00,55.8,55.84,55.76,55.78,69601.0,42.856,42.8867,42.8252,42.8406,69601.0
2017-12-11 15:00:00,55.78,55.8,55.75,55.75,69564.0,42.8406,42.856,42.8176,42.8176,69564.0
2017-12-11 15:10:00,55.75,55.84,55.74,55.8,76803.0,42.8176,42.8867,42.8099,42.856,76803.0
2017-12-11 15:20:00,55.8,55.86,55.78,55.85,58576.0,42.856,42.902,42.8406,42.8944,58576.0
2017-12-11 15:30:00,55.85,55.88,55.82,55.86,102978.0,42.8944,42.9174,42.8713,42.902,102978.0
2017-12-11 15:40:00,55.87,55.91,55.82,55.91,101782.0,42.9097,42.9404,42.8713,42.9404,101782.0
2017-12-11 15:50:00,55.92,55.93,55.87,55.9,234438.0,42.9481,42.9558,42.9097,42.9328,234438.0
2017-12-12 09:30:00,56.04,56.22,55.97,56.17,109931.0,43.0403,43.1785,42.9865,43.1401,109931.0
2017-12-12 09:40:00,56.17,56.2,56.0,56.1,66072.0,43.1401,43.1632,43.0096,43.0864,66072.0
2017-12-12 09:50:00,56.11,56.16,56.03,56.15,56922.0,43.094,43.1324,43.0326,43.1248,56922.0
2017-12-12 10:00:00,56.15,56.22,56.12,56.16,55463.0,43.1248,43.1785,43.1017,43.1324,55463.0
2017-12-12 10:10:00,56.17,56.19,56.11,56.14,56354.0,43.1401,43.1555,43.094,43.1171,56354.0
2017-12-12 10:20:00,56.15,56.15,55.98,56.12,43608.0,43.1248,43.1248,42.9942,43.1017,43608.0
2017-12-12 10:30:00,56.12,56.18,56.09,56.18,52861.0,43.1017,43.1478,43.0787,43.1478,52861.0
2017-12-12 10:40:00,56.18,56.24,56.14,56.17,48180.0,43.1478,43.1939,43.1171,43.1401,48180.0
2017-12-12 10:50:00,56.16,56.3,56.16,56.3,56507.0,43.1324,43.24,43.1324,43.24,56507.0
2017-12-12 11:00:00,56.29,56.34,56.25,56.25,84022.0,43.2323,43.2707,43.2016,43.2016,84022.0
2017-12-12 11:10:00,56.25,56.31,56.22,56.31,47760.0,43.2016,43.2477,43.1785,43.2477,47760.0
2017-12-12 11:20:00,56.3,56.31,56.14,56.19,55916.0,43.24,43.2477,43.1171,43.1555,55916.0
2017-12-12 11:30:00,56.19,56.26,56.18,56.25,55703.0,43.1555,43.2092,43.1478,43.2016,55703.0
2017-12-12 11:40:00,56.24,56.24,56.15,56.16,41673.0,43.1939,43.1939,43.1248,43.1324,41673.0
2017-12-12 11:50:00,56.16,56.26,56.16,56.21,57009.0,43.1324,43.2092,43.1324,43.1708,57009.0
2017-12-12 12:00:00,56.21,56.26,56.2,56.21,89957.0,43.1708,43.2092,43.1632,43.1708,89957.0
2017-12-12 12:10:00,56.22,56.32,56.2,56.32,60896.0,43.1785,43.2553,43.1632,43.2553,60896.0
2017-12-12 12:20:00,56.33,56.36,56.29,56.3,39737.0,43.263,43.2861,43.2323,43.24,39737.0
2017-12-12 12:30:00,56.3,56.36,56.29,56.3,58975.0,43.24,43.2861,43.2323,43.24,58975.0
2017-12-12 12:40:00,56.3,56.33,56.25,56.32,43407.0,43.24,43.263,43.2016,43.2553,43407.0
2017-12-12 12:50:00,56.32,56.33,56.19,56.2,37472.0,43.2553,43.263,43.1555,43.1632,37472.0
2017-12-12 13:00:00,56.19,56.23,56.18,56.22,38101.0,43.1555,43.1862,43.1478,43.1785,38101.0
2017-12-12 13:10:00,56.22,56.22,56.17,56.18,23555.0,43.1785,43.1785,43.1401,43.1478,23555.0
2017-12-12 13:20:00,56.17,56.18,56.15,56.15,24006.0,43.1401,43.1478,43.1248,43.1248,24006.0
2017-12-12 13:30:00,56.16,56.18,56.11,56.11,36184.0,43.1324,43.1478,43.094,43.094,36184.0
2017-12-12 13:40:00,56.12,56.17,56.09,56.17,30082.0,43.1017,43.1401,43.0787,43.1401,30082.0
2017-12-12 13:50:00,56.17,56.24,56.16,56.22,32893.0,43.1401,43.1939,43.1324,43.1785,32893.0
2017-12-12 14:00:00,56.23,56.24,56.19,56.19,31265.0,43.1862,43.1939,43.1555,43.1555,31265.0
2017-12-12 14:10:00,56.19,56.24,56.15,56.17,32523.0,43.1555,43.1939,43.1248,43.1401,32523.0
2017-12-12 14:20:00,56.17,56.21,56.15,56.18,35100.0,43.1401,43.1708,43.1248,43.1478,35100.0
2017-12-12 14:30:00,56.17,56.18,56.13,56.13,41957.0,43.1401,43.1478,43.1094,43.1094,41957.0
2017-12-12 14:40:00,56.13,56.14,56.11,56.14,34142.0,43.1094,43.1171,43.094,43.1171,34142.0
2017-12-12 14:50:00,56.14,56.21,56.13,56.16,39858.0,43.1171,43.1708,43.1094,43.1324,39858.0
2017-12-12 15:00:00,56.16,56.18,56.13,56.15,50010.0,43.1324,43.1478,43.1094,43.1248,50010.0
2017-12-12 15:10:00,56.16,56.18,56.12,56.16,38762.0,43.1324,43.1478,43.1017,43.1324,38762.0
2017-12-12 15:20:00,56.17,56.22,56.12,56.21,66188.0,43.1401,43.1785,43.1017,43.1708,66188.0
2017-12-12 15:30:00,56.21,56.22,56.1,56.1,94174.0,43.1708,43.1785,43.0864,43.0864,94174.0
2017-12-12 15:40:00,56.1,56.15,56.09,56.11,121081.0,43.0864,43.1248,43.0787,43.094,121081.0
2017-12-12 15:50:00,56.1,56.1,56.04,56.07,255293.0,43.0864,43.0864,43.0403,43.0633,255293.0
2017-12-13 09:30:00,56.06,56.36,56.02,56.36,153071.0,43.0556,43.2861,43.0249,43.2861,153071.0
2017-12-13 09:40:00,56.37,56.44,56.29,56.33,103772.0,43.2937,43.3475,43.2323,43.263,103772.0
2017-12-13 09:50:00,56.33,56.4,56.23,56.33,73968.0,43.263,43.3168,43.1862,43.263,73968.0
2017-12-13 10:00:00,56.34,56.38,56.22,56.24,57522.0,43.2707,43.3014,43.1785,43.1939,57522.0
2017-12-13 10:10:00,56.25,56.26,56.09,56.15,80501.0,43.2016,43.2092,43.0787,43.1248,80501.0
2017-12-13 10:20:00,56.14,56.25,56.13,56.18,120425.0,43.1171,43.2016,43.1094,43.1478,120425.0
2017-12-13 10:30:00,56.17,56.18,55.94,55.99,117609.0,43.1401,43.1478,42.9635,43.0019,117609.0
2017-12-13 10:40:00,56.0,56.06,55.99,56.01,58044.0,43.0096,43.0556,43.0019,43.0172,58044.0
2017-12-13 10:50:00,56.01,56.02,55.88,55.88,58925.0,43.0172,43.0249,42.9174,42.9174,58925.0
2017-12-13 11:00:00,55.88,55.97,55.84,55.92,68641.0,42.9174,42.9865,42.8867,42.9481,68641.0
2017-12-13 11:10:00,55.91,55.98,55.91,55.92,34553.0,42.9404,42.9942,42.9404,42.9481,34553.0
2017-12-13 11:20:00,55.92,55.99,55.91,55.98,50345.0,42.9481,43.0019,42.9404,42.9942,50345.0
2017-12-13 11:30:00,55.99,56.1,55.97,56.08,50318.0,43.0019,43.0864,42.9865,43.071,50318.0
2017-12-13 11:40:00,56.1,56.18,56.08,56.17,65431.0,43.0864,43.1478,43.071,43.1401,65431.0
2017-12-13 11:50:00,56.17,56.19,56.13,56.16,39013.0,43.1401,43.1555,43.1094,43.1324,39013.0
2017-12-13 12:00:00,56.17,56.22,56.15,56.22,32669.0,43.1401,43.1785,43.1248,43.1785,32669.0
2017-12-13 12:10:00,56.22,56.23,56.16,56.21,32121.0,43.1785,43.1862,43.1324,43.1708,32121.0
2017-12-13 12:20:00,56.2,56.23,56.18,56.19,36739.0,43.1632,43.1862,43.1478,43.1555,36739.0
2017-12-13 12:30:00,56.2,56.27,56.18,56.24,21680.0,43.1632,43.2169,43.1478,43.1939,21680.0
2017-12-13 12:40:00,56.23,56.24,56.18,56.19,29396.0,43.1862,43.1939,43.1478,43.1555,29396.0
2017-12-13 12:50:00,56.2,56.21,56.11,56.11,46347.0,43.1632,43.1708,43.094,43.094,46347.0
2017-12-13 13:00:00,56.12,56.15,56.12,56.13,20165.0,43.1017,43.1248,43.1017,43.1094,20165.0
2017-12-13 13:10:00,56.13,56.14,56.09,56.1,27157.0,43.1094,43.1171,43.0787,43.0864,27157.0
2017-12-13 13:20:00,56.09,56.09,56.0,56.07,30480.0,43.0787,43.0787,43.0096,43.0633,30480.0
2017-12-13 13:30:00,56.07,56.08,56.04,56.07,23070.0,43.0633,43.071,43.0403,43.0633,23070.0
2017-12-13 13:40:00,56.06,56.07,55.99,56.03,26866.0,43.0556,43.0633,43.0019,43.0326,26866.0
2017-12-13 13:50:00,56.04,56.11,56.03,56.07,56149.0,43.0403,43.094,43.0326,43.0633,56149.0
2017-12-13 14:00:00,56.07,56.28,56.06,56.16,57679.0,43.0633,43.2246,43.0556,43.1324,57679.0
2017-12-13 14:10:00,56.15,56.24,56.12,56.23,35751.0,43.1248,43.1939,43.1017,43.1862,35751.0
2017-12-13 14:20:00,56.22,56.26,56.18,56.23,32313.0,43.1785,43.2092,43.1478,43.1862,32313.0
2017-12-13 14:30:00,56.24,56.31,56.23,56.3,38157.0,43.1939,43.2477,43.1862,43.24,38157.0
2017-12-13 14:40:00,56.3,56.36,56.27,56.35,49202.0,43.24,43.2861,43.2169,43.2784,49202.0
2017-12-13 14:50:00,56.35,56.38,56.3,56.35,59325.0,43.2784,43.3014,43.24,43.2784,59325.0
2017-12-13 15:00:00,56.35,56.39,56.33,56.34,55179.0,43.2784,43.3091,43.263,43.2707,55179.0
2017-12-13 15:10:00,56.34,56.36,56.31,56.33,41253.0,43.2707,43.2861,43.2477,43.263,41253.0
2017-12-13 15:20:00,56.34,56.42,56.33,56.38,111371.0,43.2707,43.3321,43.263,43.3014,111371.0
2017-12-13 15:30:00,56.38,56.42,56.34,56.42,157792.0,43.3014,43.3321,43.2707,43.3321,157792.0
2017-12-13 15:40:00,56.42,56.55,56.39,56.53,242510.0,43.3321,43.432,43.3091,43.4166,242510.0
2017-12-13 15:50:00,56.52,56.58,56.46,56.48,543298.0,43.4089,43.455,43.3629,43.3782,543298.0
2017-12-14 09:30:00,56.36,56.37,56.19,56.23,95282.0,43.2861,43.2937,43.1555,43.1862,95282.0
2017-12-14 09:40:00,56.22,56.35,56.2,56.3,42371.0,43.1785,43.2784,43.1632,43.24,42371.0
2017-12-14 09:50:00,56.31,56.48,56.31,56.41,59320.0,43.2477,43.3782,43.2477,43.3245,59320.0
2017-12-14 10:00:00,56.4,56.4,56.18,56.2,82276.0,43.3168,43.3168,43.1478,43.1632,82276.0
2017-12-14 10:10:00,56.19,56.31,56.18,56.24,36353.0,43.1555,43.2477,43.1478,43.1939,36353.0
2017-12-14 10:20:00,56.25,56.34,56.22,56.33,35990.0,43.2016,43.2707,43.1785,43.263,35990.0
2017-12-14 10:30:00,56.34,56.47,56.32,56.32,59629.0,43.2707,43.3705,43.2553,43.2553,59629.0
2017-12-14 10:40:00,56.31,56.36,56.26,56.33,38738.0,43.2477,43.2861,43.2092,43.263,38738.0
2017-12-14 10:50:00,56.34,56.38,56.3,56.36,20035.0,43.2707,43.3014,43.24,43.2861,20035.0
2017-12-14 11:00:00,56.37,56.4,56.35,56.39,35960.0,43.2937,43.3168,43.2784,43.3091,35960.0
2017-12-14 11:10:00,56.39,56.41,56.32,56.34,28889.0,43.3091,43.3245,43.2553,43.2707,28889.0
2017-12-14 11:20:00,56.34,56.41,56.33,56.34,79442.0,43.2707,43.3245,43.263,43.2707,79442.0
2017-12-14 11:30:00,56.35,56.38,56.33,56.34,30344.0,43.2784,43.3014,43.263,43.2707,30344.0
2017-12-14 11:40:00,56.33,56.35,56.22,56.23,40305.0,43.263,43.2784,43.1785,43.1862,40305.0
2017-12-14 11:50:00,56.23,56.23,56.14,56.2,41035.0,43.1862,43.1862,43.1171,43.1632,41035.0
2017-12-14 12:00:00,56.19,56.24,56.18,56.18,14780.0,43.1555,43.1939,43.1478,43.1478,14780.0
2017-12-14 12:10:00,56.19,56.23,56.15,56.23,17909.0,43.1555,43.1862,43.1248,43.1862,17909.0
2017-12-14 12:20:00,56.23,56.24,56.18,56.2,19837.0,43.1862,43.1939,43.1478,43.1632,19837.0
2017-12-14 12:30:00,56.2,56.25,56.18,56.24,24055.0,43.1632,43.2016,43.1478,43.1939,24055.0
2017-12-14 12:40:00,56.24,56.24,56.18,56.19,25714.0,43.1939,43.1939,43.1478,43.1555,25714.0
2017-12-14 12:50:00,56.19,56.21,56.17,56.2,21849.0,43.1555,43.1708,43.1401,43.1632,21849.0
2017-12-14 13:00:00,56.21,56.25,56.21,56.25,22673.0,43.1708,43.2016,43.1708,43.2016,22673.0
2017-12-14 13:10:00,56.25,56.33,56.24,56.28,32342.0,43.2016,43.263,43.1939,43.2246,32342.0
2017-12-14 13:20:00,56.29,56.32,56.26,56.32,27901.0,43.2323,43.2553,43.2092,43.2553,27901.0
2017-12-14 13:30:00,56.32,56.33,56.27,56.29,29636.0,43.2553,43.263,43.2169,43.2323,29636.0
2017-12-14 13:40:00,56.29,56.33,56.27,56.32,34056.0,43.2323,43.263,43.2169,43.2553,34056.0
2017-12-14 13:50:00,56.32,56.32,56.25,56.26,30478.0,43.2553,43.2553,43.2016,43.2092,30478.0
2017-12-14 14:00:00,56.26,56.32,56.25,56.3,38262.0,43.2092,43.2553,43.2016,43.24,38262.0
2017-12-14 14:10:00,56.3,56.32,56.23,56.3,40889.0,43.24,43.2553,43.1862,43.24,40889.0
2017-12-14 14:20:00,56.3,56.31,56.22,56.3,45873.0,43.24,43.2477,43.1785,43.24,45873.0
2017-12-14 14:30:00,56.29,56.39,56.29,56.33,97482.0,43.2323,43.3091,43.2323,43.263,97482.0
2017-12-14 14:40:00,56.33,56.34,56.24,56.3,58718.0,43.263,43.2707,43.1939,43.24,58718.0
2017-12-14 14:50:00,56.3,56.39,56.29,56.38,83903.0,43.24,43.3091,43.2323,43.3014,83903.0
2017-12-14 15:00:00,56.38,56.4,56.29,56.3,46497.0,43.3014,43.3168,43.2323,43.24,46497.0
2017-12-14 15:10:00,56.3,56.32,56.28,56.29,47593.0,43.24,43.2553,43.2246,43.2323,47593.0
2017-12-14 15:20:00,56.29,56.31,56.22,56.23,70730.0,43.2323,43.2477,43.1785,43.1862,70730.0
2017-12-14 15:30:00,56.23,56.29,56.23,56.23,89521.0,43.1862,43.2323,43.1862,43.1862,89521.0
2017-12-14 15:40:00,56.24,56.27,56.21,56.24,108919.0,43.1939,43.2169,43.1708,43.1939,108919.0
2017-12-14 15:50:00,56.24,56.24,56.12,56.13,307460.0,43.1939,43.1939,43.1017,43.1094,307460.0
2017-12-15 09:30:00,56.38,56.84,56.3,56.68,903829.0,43.3014,43.6547,43.24,43.5318,903829.0
2017-12-15 09:40:00,56.67,56.67,56.33,56.48,82429.0,43.5241,43.5241,43.263,43.3782,82429.0
2017-12-15 09:50:00,56.48,56.49,56.26,56.3,118017.0,43.3782,43.3859,43.2092,43.24,118017.0
2017-12-15 10:00:00,56.31,56.35,56.17,56.22,49458.0,43.2477,43.2784,43.1401,43.1785,49458.0
2017-12-15 10:10:00,56.22,56.41,56.21,56.36,55606.0,43.1785,43.3245,43.1708,43.2861,55606.0
2017-12-15 10:20:00,56.38,56.55,56.37,56.45,53115.0,43.3014,43.432,43.2937,43.3552,53115.0
2017-12-15 10:30:00,56.45,56.45,56.31,56.31,56308.0,43.3552,43.3552,43.2477,43.2477,56308.0
2017-12-15 10:40:00,56.32,56.33,56.16,56.27,86309.0,43.2553,43.263,43.1324,43.2169,86309.0
2017-12-15 10:50:00,56.27,56.39,56.25,56.31,45584.0,43.2169,43.3091,43.2016,43.2477,45584.0
2017-12-15 11:00:00,56.32,56.53,56.32,56.51,53887.0,43.2553,43.4166,43.2553,43.4013,53887.0
2017-12-15 11:10:00,56.51,56.72,56.51,56.61,65091.0,43.4013,43.5625,43.4013,43.4781,65091.0
2017-12-15 11:20:00,56.61,56.77,56.54,56.77,79244.0,43.4781,43.6009,43.4243,43.6009,79244.0
2017-12-15 11:30:00,56.77,56.83,56.76,56.76,61436.0,43.6009,43.647,43.5933,43.5933,61436.0
2017-12-15 11:40:00,56.77,56.81,56.72,56.79,38934.0,43.6009,43.6317,43.5625,43.6163,38934.0
2017-12-15 11:50:00,56.79,56.8,56.74,56.78,47328.0,43.6163,43.624,43.5779,43.6086,47328.0
2017-12-15 12:00:00,56.78,56.83,56.77,56.83,92687.0,43.6086,43.647,43.6009,43.647,92687.0
2017-12-15 12:10:00,56.84,56.89,56.72,56.75,51086.0,43.6547,43.6931,43.5625,43.5856,51086.0
2017-12-15 12:20:00,56.74,56.85,56.73,56.83,35472.0,43.5779,43.6624,43.5702,43.647,35472.0
2017-12-15 12:30:00,56.83,56.9,56.81,56.9,39907.0,43.647,43.7008,43.6317,43.7008,39907.0
2017-12-15 12:40:00,56.9,56.96,56.87,56.95,61939.0,43.7008,43.7469,43.6777,43.7392,61939.0
2017-12-15 12:50:00,56.94,57.03,56.94,57.01,52940.0,43.7315,43.8006,43.7315,43.7853,52940.0
2017-12-15 13:00:00,57.02,57.08,56.95,57.07,42387.0,43.793,43.839,43.7392,43.8314,42387.0
2017-12-15 13:10:00,57.07,57.12,57.02,57.04,67899.0,43.8314,43.8698,43.793,43.8083,67899.0
2017-12-15 13:20:00,57.04,57.1,57.01,57.07,40808.0,43.8083,43.8544,43.7853,43.8314,40808.0
2017-12-15 13:30:00,57.08,57.16,57.05,57.05,44653.0,43.839,43.9005,43.816,43.816,44653.0
2017-12-15 13:40:00,57.06,57.13,57.06,57.11,45346.0,43.8237,43.8774,43.8237,43.8621,45346.0
2017-12-15 13:50:00,57.12,57.17,57.05,57.07,71078.0,43.8698,43.9082,43.816,43.8314,71078.0
2017-12-15 14:00:00,57.07,57.15,57.06,57.11,58331.0,43.8314,43.8928,43.8237,43.8621,58331.0
2017-12-15 14:10:00,57.11,57.14,57.04,57.1,54198.0,43.8621,43.8851,43.8083,43.8544,54198.0
2017-12-15 14:20:00,57.1,57.15,57.05,57.06,109141.0,43.8544,43.8928,43.816,43.8237,109141.0
2017-12-15 14:30:00,57.07,57.14,57.04,57.14,72321.0,43.8314,43.8851,43.8083,43.8851,72321.0
2017-12-15 14:40:00,57.14,57.14,57.06,57.06,76906.0,43.8851,43.8851,43.8237,43.8237,76906.0
2017-12-15 14:50:00,57.07,57.12,57.05,57.08,72261.0,43.8314,43.8698,43.816,43.839,72261.0
2017-12-15 15:00:00,57.08,57.12,57.01,57.02,77775.0,43.839,43.8698,43.7853,43.793,77775.0
2017-12-15 15:10:00,57.02,57.05,57.0,57.01,93099.0,43.793,43.816,43.7776,43.7853,93099.0
2017-12-15 15:20:00,57.0,57.02,56.97,56.97,103166.0,43.7776,43.793,43.7545,43.7545,103166.0
2017-12-15 15:30:00,56.97,56.97,56.91,56.91,103367.0,43.7545,43.7545,43.7085,43.7085,103367.0
2017-12-15 15:40:00,56.92,56.92,56.73,56.74,240958.0,43.7161,43.7161,43.5702,43.5779,240958.0
2017-12-15 15:50:00,56.74,56.9,56.7,56.86,714524.0,43.5779,43.7008,43.5472,43.6701,714524.0
2017-12-18 09:30:00,57.5,58.05,57.43,57.74,329164.0,44.1616,44.584,44.1078,44.3459,329164.0
2017-12-18 09:40:00,57.76,57.91,57.61,57.83,273742.0,44.3613,44.4765,44.2461,44.4151,273742.0
2017-12-18 09:50:00,57.82,57.89,57.43,57.54,215597.0,44.4074,44.4611,44.1078,44.1923,215597.0
2017-12-18 10:00:00,57.53,57.63,57.48,57.58,126800.0,44.1846,44.2614,44.1462,44.223,126800.0
2017-12-18 10:10:00,57.58,57.79,57.57,57.75,104768.0,44.223,44.3843,44.2154,44.3536,104768.0
2017-12-18 10:20:00,57.75,57.82,57.7,57.81,84614.0,44.3536,44.4074,44.3152,44.3997,84614.0
2017-12-18 10:30:00,57.82,57.96,57.8,57.92,101266.0,44.4074,44.5149,44.392,44.4842,101266.0
2017-12-18 10:40:00,57.91,57.92,57.81,57.88,87530.0,44.4765,44.4842,44.3997,44.4535,87530.0
2017-12-18 10:50:00,57.88,57.96,57.85,57.94,96631.0,44.4535,44.5149,44.4304,44.4995,96631.0
2017-12-18 11:00:00,57.95,57.99,57.94,57.97,90052.0,44.5072,44.5379,44.4995,44.5226,90052.0
2017-12-18 11:10:00,57.97,57.98,57.94,57.96,94194.0,44.5226,44.5303,44.4995,44.5149,94194.0
2017-12-18 11:20:00,57.96,57.97,57.92,57.96,101708.0,44.5149,44.5226,44.4842,44.5149,101708.0
2017-12-18 11:30:00,57.96,58.05,57.94,57.95,80729.0,44.5149,44.584,44.4995,44.5072,80729.0
2017-12-18 11:40:00,57.96,58.01,57.93,57.96,76651.0,44.5149,44.5533,44.4919,44.5149,76651.0
2017-12-18 11:50:00,57.96,58.02,57.94,58.01,65926.0,44.5149,44.561,44.4995,44.5533,65926.0
2017-12-18 12:00:00,58.01,58.05,57.98,58.04,62492.0,44.5533,44.584,44.5303,44.5763,62492.0
2017-12-18 12:10:00,58.04,58.07,57.93,57.93,42174.0,44.5763,44.5994,44.4919,44.4919,42174.0
2017-12-18 12:20:00,57.93,57.93,57.82,57.83,41707.0,44.4919,44.4919,44.4074,44.4151,41707.0
2017-12-18 12:30:00,57.83,57.89,57.8,57.83,40154.0,44.4151,44.4611,44.392,44.4151,40154.0
2017-12-18 12:40:00,57.83,57.89,57.81,57.86,63142.0,44.4151,44.4611,44.3997,44.4381,63142.0
2017-12-18 12:50:00,57.86,57.95,57.86,57.95,40818.0,44.4381,44.5072,44.4381,44.5072,40818.0
2017-12-18 13:00:00,57.95,58.01,57.94,58.0,49120.0,44.5072,44.5533,44.4995,44.5456,49120.0
2017-12-18 13:10:00,57.99,58.04,57.98,58.01,59108.0,44.5379,44.5763,44.5303,44.5533,59108.0
2017-12-18 13:20:00,58.01,58.07,57.99,58.01,104474.0,44.5533,44.5994,44.5379,44.5533,104474.0
2017-12-18 13:30:00,58.01,58.04,57.97,57.98,75439.0,44.5533,44.5763,44.5226,44.5303,75439.0
2017-12-18 13:40:00,57.98,58.07,57.98,58.04,72195.0,44.5303,44.5994,44.5303,44.5763,72195.0
2017-12-18 13:50:00,58.04,58.1,58.01,58.08,81514.0,44.5763,44.6224,44.5533,44.6071,81514.0
2017-12-18 14:00:00,58.08,58.09,58.01,58.02,38572.0,44.6071,44.6147,44.5533,44.561,38572.0
2017-12-18 14:10:00,58.02,58.05,57.93,57.97,42106.0,44.561,44.584,44.4919,44.5226,42106.0
2017-12-18 14:20:00,57.97,58.0,57.95,57.96,41988.0,44.5226,44.5456,44.5072,44.5149,41988.0
2017-12-18 14:30:00,57.96,58.02,57.95,57.99,44795.0,44.5149,44.561,44.5072,44.5379,44795.0
2017-12-18 14:40:00,57.99,58.01,57.95,57.98,51364.0,44.5379,44.5533,44.5072,44.5303,51364.0
2017-12-18 14:50:00,57.98,58.04,57.97,58.04,50395.0,44.5303,44.5763,44.5226,44.5763,50395.0
2017-12-18 15:00:00,58.04,58.04,57.98,57.98,55173.0,44.5763,44.5763,44.5303,44.5303,55173.0
2017-12-18 15:10:00,57.98,58.02,57.95,58.01,85637.0,44.5303,44.561,44.5072,44.5533,85637.0
2017-12-18 15:20:00,58.01,58.06,57.99,58.01,128519.0,44.5533,44.5917,44.5379,44.5533,128519.0
2017-12-18 15:30:00,58.01,58.03,57.99,58.01,186739.0,44.5533,44.5687,44.5379,44.5533,186739.0
2017-12-18 15:40:00,58.0,58.02,57.91,57.92,204857.0,44.5456,44.561,44.4765,44.4842,204857.0
2017-12-18 15:50:00,57.92,57.92,57.76,57.8,509432.0,44.4842,44.4842,44.3613,44.392,509432.0
2017-12-19 09:30:00,57.95,58.15,57.8,57.88,231891.0,44.5072,44.6608,44.392,44.4535,231891.0
2017-12-19 09:40:00,57.87,58.09,57.71,58.02,147084.0,44.4458,44.6147,44.3229,44.561,147084.0
2017-12-19 09:50:00,58.03,58.3,58.03,58.11,105892.0,44.5687,44.776,44.5687,44.6301,105892.0
2017-12-19 10:00:00,58.15,58.15,58.0,58.13,85959.0,44.6608,44.6608,44.5456,44.6455,85959.0
2017-12-19 10:10:00,58.14,58.24,58.03,58.21,66670.0,44.6531,44.7299,44.5687,44.7069,66670.0
2017-12-19 10:20:00,58.22,58.25,57.99,58.0,97719.0,44.7146,44.7376,44.5379,44.5456,97719.0
2017-12-19 10:30:00,58.0,58.11,57.99,58.06,78933.0,44.5456,44.6301,44.5379,44.5917,78933.0
2017-12-19 10:40:00,58.06,58.19,57.99,58.15,97195.0,44.5917,44.6915,44.5379,44.6608,97195.0
2017-12-19 10:50:00,58.15,58.23,58.06,58.16,84564.0,44.6608,44.7223,44.5917,44.6685,84564.0
2017-12-19 11:00:00,58.16,58.37,58.16,58.37,129029.0,44.6685,44.8298,44.6685,44.8298,129029.0
2017-12-19 11:10:00,58.37,58.38,58.12,58.15,93937.0,44.8298,44.8375,44.6378,44.6608,93937.0
2017-12-19 11:20:00,58.15,58.19,58.13,58.15,64850.0,44.6608,44.6915,44.6455,44.6608,64850.0
2017-12-19 11:30:00,58.14,58.21,58.06,58.11,88900.0,44.6531,44.7069,44.5917,44.6301,88900.0
2017-12-19 11:40:00,58.12,58.19,58.08,58.11,76195.0,44.6378,44.6915,44.6071,44.6301,76195.0
2017-12-19 11:50:00,58.09,58.11,58.0,58.03,87369.0,44.6147,44.6301,44.5456,44.5687,87369.0
2017-12-19 12:00:00,58.03,58.1,57.98,57.99,47536.0,44.5687,44.6224,44.5303,44.5379,47536.0
2017-12-19 12:10:00,57.99,58.05,57.97,58.04,53629.0,44.5379,44.584,44.5226,44.5763,53629.0
2017-12-19 12:20:00,58.04,58.16,58.01,58.12,47097.0,44.5763,44.6685,44.5533,44.6378,47097.0
2017-12-19 12:30:00,58.12,58.2,58.1,58.17,49739.0,44.6378,44.6992,44.6224,44.6762,49739.0
2017-12-19 12:40:00,58.17,58.18,58.09,58.09,61985.0,44.6762,44.6839,44.6147,44.6147,61985.0
2017-12-19 12:50:00,58.1,58.18,58.09,58.15,52480.0,44.6224,44.6839,44.6147,44.6608,52480.0
2017-12-19 13:00:00,58.16,58.2,58.07,58.07,73928.0,44.6685,44.6992,44.5994,44.5994,73928.0
2017-12-19 13:10:00,58.08,58.08,58.01,58.07,49070.0,44.6071,44.6071,44.5533,44.5994,49070.0
2017-12-19 13:20:00,58.07,58.19,58.04,58.17,92876.0,44.5994,44.6915,44.5763,44.6762,92876.0
2017-12-19 13:30:00,58.17,58.19,58.11,58.18,79873.0,44.6762,44.6915,44.6301,44.6839,79873.0
2017-12-19 13:40:00,58.18,58.21,58.14,58.14,61224.0,44.6839,44.7069,44.6531,44.6531,61224.0
2017-12-19 13:50:00,58.14,58.24,58.13,58.21,62949.0,44.6531,44.7299,44.6455,44.7069,62949.0
2017-12-19 14:00:00,58.21,58.23,58.16,58.2,89614.0,44.7069,44.7223,44.6685,44.6992,89614.0
2017-12-19 14:10:00,58.2,58.21,58.15,58.15,77772.0,44.6992,44.7069,44.6608,44.6608,77772.0
2017-12-19 14:20:00,58.15,58.25,58.12,58.19,152295.0,44.6608,44.7376,44.6378,44.6915,152295.0
2017-12-19 14:30:00,58.2,58.22,58.08,58.14,93317.0,44.6992,44.7146,44.6071,44.6531,93317.0
2017-12-19 14:40:00,58.14,58.16,58.02,58.03,213653.0,44.6531,44.6685,44.561,44.5687,213653.0
2017-12-19 14:50:00,58.04,58.07,58.0,58.02,175145.0,44.5763,44.5994,44.5456,44.561,175145.0
2017-12-19 15:00:00,58.03,58.04,57.84,57.87,107165.0,44.5687,44.5763,44.4227,44.4458,107165.0
2017-12-19 15:10:00,57.86,57.89,57.78,57.8,107846.0,44.4381,44.4611,44.3767,44.392,107846.0
2017-12-19 15:20:00,57.8,57.86,57.79,57.8,148847.0,44.392,44.4381,44.3843,44.392,148847.0
2017-12-19 15:30:00,57.8,57.9,57.77,57.86,167856.0,44.392,44.4688,44.369,44.4381,167856.0
2017-12-19 15:40:00,57.86,57.88,57.7,57.74,360445.0,44.4381,44.4535,44.3152,44.3459,360445.0
2017-12-19 15:50:00,57.75,57.77,57.56,57.64,541727.0,44.3536,44.369,44.2077,44.2691,541727.0
2017-12-20 09:30:00,58.1,58.34,56.8,57.06,449025.0,44.6224,44.8067,43.624,43.8237,449025.0
2017-12-20 09:40:00,57.04,57.84,56.63,57.76,380762.0,43.8083,44.4227,43.4934,44.3613,380762.0
2017-12-20 09:50:00,57.85,57.85,57.47,57.58,148997.0,44.4304,44.4304,44.1386,44.223,148997.0
2017-12-20 10:00:00,57.58,57.82,57.57,57.69,234345.0,44.223,44.4074,44.2154,44.3075,234345.0
2017-12-20 10:10:00,57.67,57.87,57.67,57.84,111551.0,44.2922,44.4458,44.2922,44.4227,111551.0
2017-12-20 10:20:00,57.83,57.86,57.7,57.76,133883.0,44.4151,44.4381,44.3152,44.3613,133883.0
2017-12-20 10:30:00,57.8,57.85,57.46,57.48,151583.0,44.392,44.4304,44.1309,44.1462,151583.0
2017-12-20 10:40:00,57.5,57.59,57.25,57.47,211136.0,44.1616,44.2307,43.9696,44.1386,211136.0
2017-12-20 10:50:00,57.5,57.75,57.39,57.73,74215.0,44.1616,44.3536,44.0771,44.3383,74215.0
2017-12-20 11:00:00,57.73,57.83,57.65,57.78,94217.0,44.3383,44.4151,44.2768,44.3767,94217.0
2017-12-20 11:10:00,57.78,57.9,57.72,57.9,120071.0,44.3767,44.4688,44.3306,44.4688,120071.0
2017-12-20 11:20:00,57.89,58.02,57.83,57.97,95778.0,44.4611,44.561,44.4151,44.5226,95778.0
2017-12-20 11:30:00,57.97,58.07,57.82,58.06,65133.0,44.5226,44.5994,44.4074,44.5917,65133.0
2017-12-20 11:40:00,58.06,58.1,57.98,58.1,53118.0,44.5917,44.6224,44.5303,44.6224,53118.0
2017-12-20 11:50:00,58.09,58.1,57.96,58.1,50005.0,44.6147,44.6224,44.5149,44.6224,50005.0
2017-12-20 12:00:00,58.1,58.19,58.07,58.12,96232.0,44.6224,44.6915,44.5994,44.6378,96232.0
2017-12-20 12:10:00,58.1,58.18,58.1,58.16,84689.0,44.6224,44.6839,44.6224,44.6685,84689.0
2017-12-20 12:20:00,58.17,58.28,58.15,58.25,73003.0,44.6762,44.7607,44.6608,44.7376,73003.0
2017-12-20 12:30:00,58.25,58.32,58.23,58.27,57898.0,44.7376,44.7914,44.7223,44.753,57898.0
2017-12-20 12:40:00,58.26,58.43,58.26,58.41,45795.0,44.7453,44.8759,44.7453,44.8605,45795.0
2017-12-20 12:50:00,58.4,58.43,58.32,58.35,48575.0,44.8528,44.8759,44.7914,44.8144,48575.0
2017-12-20 13:00:00,58.32,58.44,58.29,58.44,31218.0,44.7914,44.8836,44.7683,44.8836,31218.0
2017-12-20 13:10:00,58.42,58.48,58.32,58.48,87351.0,44.8682,44.9143,44.7914,44.9143,87351.0
2017-12-20 13:20:00,58.47,58.52,58.42,58.46,89530.0,44.9066,44.945,44.8682,44.8989,89530.0
2017-12-20 13:30:00,58.46,58.51,58.45,58.46,44554.0,44.8989,44.9373,44.8912,44.8989,44554.0
2017-12-20 13:40:00,58.46,58.54,58.43,58.53,62404.0,44.8989,44.9604,44.8759,44.9527,62404.0
2017-12-20 13:50:00,58.52,58.63,58.52,58.56,88963.0,44.945,45.0295,44.945,44.9757,88963.0
2017-12-20 14:00:00,58.56,58.75,58.53,58.75,152335.0,44.9757,45.1216,44.9527,45.1216,152335.0
2017-12-20 14:10:00,58.73,58.75,58.33,58.4,359547.0,45.1063,45.1216,44.7991,44.8528,359547.0
2017-12-20 14:20:00,58.4,58.41,58.09,58.2,307141.0,44.8528,44.8605,44.6147,44.6992,307141.0
2017-12-20 14:30:00,58.2,58.45,58.16,58.4,168532.0,44.6992,44.8912,44.6685,44.8528,168532.0
2017-12-20 14:40:00,58.4,58.64,58.38,58.64,104355.0,44.8528,45.0372,44.8375,45.0372,104355.0
2017-12-20 14:50:00,58.63,58.66,58.55,58.6,126190.0,45.0295,45.0525,44.968,45.0064,126190.0
2017-12-20 15:00:00,58.59,58.78,58.57,58.73,145320.0,44.9988,45.1447,44.9834,45.1063,145320.0
2017-12-20 15:10:00,58.73,58.81,58.71,58.75,186631.0,45.1063,45.1677,45.0909,45.1216,186631.0
2017-12-20 15:20:00,58.75,58.8,58.67,58.79,173390.0,45.1216,45.16,45.0602,45.1524,173390.0
2017-12-20 15:30:00,58.78,59.0,58.78,58.93,213315.0,45.1447,45.3136,45.1447,45.2599,213315.0
2017-12-20 15:40:00,58.93,59.03,58.84,58.89,315576.0,45.2599,45.3367,45.1908,45.2292,315576.0
2017-12-20 15:50:00,58.89,58.89,58.69,58.75,522564.0,45.2292,45.2292,45.0756,45.1216,522564.0
2017-12-21 09:30:00,58.95,59.19,58.78,59.16,219044.0,45.2752,45.4596,45.1447,45.4365,219044.0
2017-12-21 09:40:00,59.2,59.43,59.11,59.36,134097.0,45.4673,45.6439,45.3981,45.5901,134097.0
2017-12-21 09:50:00,59.37,59.46,59.16,59.28,279741.0,45.5978,45.6669,45.4365,45.5287,279741.0
2017-12-21 10:00:00,59.27,59.59,59.24,59.58,173891.0,45.521,45.7668,45.498,45.7591,173891.0
2017-12-21 10:10:00,59.59,59.62,59.32,59.58,137070.0,45.7668,45.7898,45.5594,45.7591,137070.0
2017-12-21 10:20:00,59.58,59.73,59.54,59.73,160048.0,45.7591,45.8743,45.7284,45.8743,160048.0
2017-12-21 10:30:00,59.72,59.9,59.51,59.53,196641.0,45.8666,46.0049,45.7053,45.7207,196641.0
2017-12-21 10:40:00,59.54,59.56,59.39,59.42,131106.0,45.7284,45.7437,45.6132,45.6362,131106.0
2017-12-21 10:50:00,59.41,59.58,59.35,59.4,201416.0,45.6285,45.7591,45.5825,45.6209,201416.0
2017-12-21 11:00:00,59.4,59.51,59.32,59.45,141619.0,45.6209,45.7053,45.5594,45.6593,141619.0
2017-12-21 11:10:00,59.45,59.47,59.32,59.39,91090.0,45.6593,45.6746,45.5594,45.6132,91090.0
2017-12-21 11:20:00,59.4,59.42,59.3,59.31,108635.0,45.6209,45.6362,45.5441,45.5517,108635.0
2017-12-21 11:30:00,59.32,59.57,59.31,59.54,96789.0,45.5594,45.7514,45.5517,45.7284,96789.0
2017-12-21 11:40:00,59.55,59.68,59.53,59.68,73280.0,45.7361,45.8359,45.7207,45.8359,73280.0
2017-12-21 11:50:00,59.68,59.82,59.61,59.79,102205.0,45.8359,45.9434,45.7821,45.9204,102205.0
2017-12-21 12:00:00,59.79,59.81,59.67,59.76,132545.0,45.9204,45.9357,45.8282,45.8973,132545.0
2017-12-21 12:10:00,59.75,59.82,59.73,59.8,93092.0,45.8897,45.9434,45.8743,45.9281,93092.0
2017-12-21 12:20:00,59.8,59.81,59.68,59.71,66259.0,45.9281,45.9357,45.8359,45.8589,66259.0
2017-12-21 12:30:00,59.7,59.73,59.6,59.72,66416.0,45.8513,45.8743,45.7745,45.8666,66416.0
2017-12-21 12:40:00,59.72,59.73,59.65,59.7,73403.0,45.8666,45.8743,45.8129,45.8513,73403.0
2017-12-21 12:50:00,59.69,59.78,59.57,59.74,83083.0,45.8436,45.9127,45.7514,45.882,83083.0
2017-12-21 13:00:00,59.73,59.85,59.73,59.8,56580.0,45.8743,45.9665,45.8743,45.9281,56580.0
2017-12-21 13:10:00,59.8,59.8,59.71,59.79,75599.0,45.9281,45.9281,45.8589,45.9204,75599.0
2017-12-21 13:20:00,59.79,59.84,59.78,59.83,53203.0,45.9204,45.9588,45.9127,45.9511,53203.0
2017-12-21 13:30:00,59.83,59.83,59.7,59.74,76642.0,45.9511,45.9511,45.8513,45.882,76642.0
2017-12-21 13:40:00,59.75,60.08,59.73,59.94,194989.0,45.8897,46.1431,45.8743,46.0356,194989.0
2017-12-21 13:50:00,59.95,59.98,59.88,59.91,117208.0,46.0433,46.0663,45.9895,46.0126,117208.0
2017-12-21 14:00:00,59.9,59.91,59.83,59.9,83545.0,46.0049,46.0126,45.9511,46.0049,83545.0
2017-12-21 14:10:00,59.9,59.91,59.77,59.82,95370.0,46.0049,46.0126,45.905,45.9434,95370.0
2017-12-21 14:20:00,59.82,59.87,59.74,59.85,102381.0,45.9434,45.9818,45.882,45.9665,102381.0
2017-12-21 14:30:00,59.85,59.86,59.69,59.71,78704.0,45.9665,45.9741,45.8436,45.8589,78704.0
2017-12-21 14:40:00,59.71,59.77,59.68,59.75,130725.0,45.8589,45.905,45.8359,45.8897,130725.0
2017-12-21 14:50:00,59.76,59.84,59.68,59.82,122656.0,45.8973,45.9588,45.8359,45.9434,122656.0
2017-12-21 15:00:00,59.82,59.86,59.78,59.81,88695.0,45.9434,45.9741,45.9127,45.9357,88695.0
2017-12-21 15:10:00,59.8,59.84,59.73,59.79,151908.0,45.9281,45.9588,45.8743,45.9204,151908.0
2017-12-21 15:20:00,59.79,59.83,59.74,59.79,144852.0,45.9204,45.9511,45.882,45.9204,144852.0
2017-12-21 15:30:00,59.79,59.84,59.69,59.75,218350.0,45.9204,45.9588,45.8436,45.8897,218350.0
2017-12-21 15:40:00,59.74,59.77,59.49,59.55,356168.0,45.882,45.905,45.69,45.7361,356168.0
2017-12-21 15:50:00,59.54,59.57,59.45,59.56,662905.0,45.7284,45.7514,45.6593,45.7437,662905.0
2017-12-22 09:30:00,59.67,59.99,59.63,59.95,130692.0,45.8282,46.074,45.7975,46.0433,130692.0
2017-12-22 09:40:00,59.97,60.08,59.88,60.0,108330.0,46.0586,46.1431,45.9895,46.0817,108330.0
2017-12-22 09:50:00,60.0,60.13,59.96,60.07,59823.0,46.0817,46.1815,46.051,46.1354,59823.0
2017-12-22 10:00:00,60.12,60.13,60.01,60.09,66458.0,46.1738,46.1815,46.0894,46.1508,66458.0
2017-12-22 10:10:00,60.1,60.14,60.0,60.07,182588.0,46.1585,46.1892,46.0817,46.1354,182588.0
2017-12-22 10:20:00,60.06,60.1,59.95,59.95,480871.0,46.1278,46.1585,46.0433,46.0433,480871.0
2017-12-22 10:30:00,59.95,60.06,59.89,59.99,88044.0,46.0433,46.1278,45.9972,46.074,88044.0
2017-12-22 10:40:00,59.98,60.0,59.91,59.97,122161.0,46.0663,46.0817,46.0126,46.0586,122161.0
2017-12-22 10:50:00,59.97,60.03,59.91,60.0,99286.0,46.0586,46.1047,46.0126,46.0817,99286.0
2017-12-22 11:00:00,59.99,60.03,59.95,59.97,103446.0,46.074,46.1047,46.0433,46.0586,103446.0
2017-12-22 11:10:00,59.97,59.97,59.84,59.85,41859.0,46.0586,46.0586,45.9588,45.9665,41859.0
2017-12-22 11:20:00,59.85,59.89,59.82,59.86,58897.0,45.9665,45.9972,45.9434,45.9741,58897.0
2017-12-22 11:30:00,59.87,59.9,59.81,59.88,127489.0,45.9818,46.0049,45.9357,45.9895,127489.0
2017-12-22 11:40:00,59.88,59.89,59.81,59.89,52341.0,45.9895,45.9972,45.9357,45.9972,52341.0
2017-12-22 11:50:00,59.9,59.91,59.84,59.85,71575.0,46.0049,46.0126,45.9588,45.9665,71575.0
2017-12-22 12:00:00,59.86,59.92,59.86,59.91,49595.0,45.9741,46.0202,45.9741,46.0126,49595.0
2017-12-22 12:10:00,59.91,59.96,59.91,59.93,53890.0,46.0126,46.051,46.0126,46.0279,53890.0
2017-12-22 12:20:00,59.92,59.93,59.86,59.87,72576.0,46.0202,46.0279,45.9741,45.9818,72576.0
2017-12-22 12:30:00,59.87,59.88,59.85,59.86,16130.0,45.9818,45.9895,45.9665,45.9741,16130.0
2017-12-22 12:40:00,59.87,59.91,59.84,59.89,39027.0,45.9818,46.0126,45.9588,45.9972,39027.0
2017-12-22 12:50:00,59.9,59.93,59.89,59.91,20173.0,46.0049,46.0279,45.9972,46.0126,20173.0
2017-12-22 13:00:00,59.91,59.95,59.88,59.94,40171.0,46.0126,46.0433,45.9895,46.0356,40171.0
2017-12-22 13:10:00,59.94,59.94,59.87,59.9,50729.0,46.0356,46.0356,45.9818,46.0049,50729.0
2017-12-22 13:20:00,59.91,59.95,59.9,59.92,28569.0,46.0126,46.0433,46.0049,46.0202,28569.0
2017-12-22 13:30:00,59.93,59.94,59.89,59.93,41903.0,46.0279,46.0356,45.9972,46.0279,41903.0
2017-12-22 13:40:00,59.93,59.95,59.9,59.94,34368.0,46.0279,46.0433,46.0049,46.0356,34368.0
2017-12-22 13:50:00,59.94,59.99,59.93,59.99,55334.0,46.0356,46.074,46.0279,46.074,55334.0
2017-12-22 14:00:00,59.98,60.09,59.97,60.06,121681.0,46.0663,46.1508,46.0586,46.1278,121681.0
2017-12-22 14:10:00,60.08,60.16,60.06,60.15,62565.0,46.1431,46.2046,46.1278,46.1969,62565.0
2017-12-22 14:20:00,60.16,60.19,60.1,60.1,42464.0,46.2046,46.2276,46.1585,46.1585,42464.0
2017-12-22 14:30:00,60.11,60.12,60.01,60.01,42251.0,46.1662,46.1738,46.0894,46.0894,42251.0
2017-12-22 14:40:00,60.02,60.08,59.98,60.08,46473.0,46.097,46.1431,46.0663,46.1431,46473.0
2017-12-22 14:50:00,60.08,60.14,60.05,60.13,62795.0,46.1431,46.1892,46.1201,46.1815,62795.0
2017-12-22 15:00:00,60.13,60.15,60.1,60.12,69031.0,46.1815,46.1969,46.1585,46.1738,69031.0
2017-12-22 15:10:00,60.12,60.15,60.04,60.05,72637.0,46.1738,46.1969,46.1124,46.1201,72637.0
2017-12-22 15:20:00,60.05,60.17,60.05,60.14,110747.0,46.1201,46.2122,46.1201,46.1892,110747.0
2017-12-22 15:30:00,60.14,60.14,60.01,60.03,116482.0,46.1892,46.1892,46.0894,46.1047,116482.0
2017-12-22 15:40:00,60.04,60.08,59.98,60.03,196183.0,46.1124,46.1431,46.0663,46.1047,196183.0
2017-12-22 15:50:00,60.04,60.12,60.02,60.12,553794.0,46.1124,46.1738,46.097,46.1738,553794.0
2017-12-26 09:30:00,60.04,60.25,59.95,60.23,112504.0,46.1124,46.2737,46.0433,46.2583,112504.0
2017-12-26 09:40:00,60.22,60.32,60.14,60.26,55061.0,46.2506,46.3274,46.1892,46.2814,55061.0
2017-12-26 09:50:00,60.24,60.28,60.18,60.25,37628.0,46.266,46.2967,46.2199,46.2737,37628.0
2017-12-26 10:00:00,60.25,60.3,60.16,60.17,65442.0,46.2737,46.3121,46.2046,46.2122,65442.0
2017-12-26 10:10:00,60.17,60.18,60.03,60.1,67521.0,46.2122,46.2199,46.1047,46.1585,67521.0
2017-12-26 10:20:00,60.1,60.13,59.97,59.98,61198.0,46.1585,46.1815,46.0586,46.0663,61198.0
2017-12-26 10:30:00,59.99,60.12,59.98,60.09,40018.0,46.074,46.1738,46.0663,46.1508,40018.0
2017-12-26 10:40:00,60.09,60.14,60.03,60.13,28229.0,46.1508,46.1892,46.1047,46.1815,28229.0
2017-12-26 10:50:00,60.12,60.16,60.05,60.09,41862.0,46.1738,46.2046,46.1201,46.1508,41862.0
2017-12-26 11:00:00,60.07,60.13,60.04,60.05,30000.0,46.1354,46.1815,46.1124,46.1201,30000.0
2017-12-26 11:10:00,60.05,60.12,60.05,60.1,21528.0,46.1201,46.1738,46.1201,46.1585,21528.0
2017-12-26 11:20:00,60.1,60.17,60.1,60.15,36470.0,46.1585,46.2122,46.1585,46.1969,36470.0
2017-12-26 11:30:00,60.15,60.16,60.08,60.09,29681.0,46.1969,46.2046,46.1431,46.1508,29681.0
2017-12-26 11:40:00,60.08,60.1,60.06,60.08,29513.0,46.1431,46.1585,46.1278,46.1431,29513.0
2017-12-26 11:50:00,60.1,60.16,60.09,60.15,30203.0,46.1585,46.2046,46.1508,46.1969,30203.0
2017-12-26 12:00:00,60.15,60.18,60.11,60.15,44387.0,46.1969,46.2199,46.1662,46.1969,44387.0
2017-12-26 12:10:00,60.16,60.19,60.14,60.17,28020.0,46.2046,46.2276,46.1892,46.2122,28020.0
2017-12-26 12:20:00,60.18,60.31,60.17,60.27,56711.0,46.2199,46.3198,46.2122,46.289,56711.0
2017-12-26 12:30:00,60.26,60.27,60.18,60.2,26299.0,46.2814,46.289,46.2199,46.2353,26299.0
2017-12-26 12:40:00,60.2,60.24,60.13,60.13,35802.0,46.2353,46.266,46.1815,46.1815,35802.0
2017-12-26 12:50:00,60.13,60.2,60.09,60.2,73260.0,46.1815,46.2353,46.1508,46.2353,73260.0
2017-12-26 13:00:00,60.2,60.22,60.16,60.17,23885.0,46.2353,46.2506,46.2046,46.2122,23885.0
2017-12-26 13:10:00,60.17,60.22,60.15,60.21,26591.0,46.2122,46.2506,46.1969,46.243,26591.0
2017-12-26 13:20:00,60.21,60.24,60.17,60.22,45274.0,46.243,46.266,46.2122,46.2506,45274.0
2017-12-26 13:30:00,60.22,60.23,60.12,60.13,25338.0,46.2506,46.2583,46.1738,46.1815,25338.0
2017-12-26 13:40:00,60.12,60.14,60.11,60.11,24664.0,46.1738,46.1892,46.1662,46.1662,24664.0
2017-12-26 13:50:00,60.11,60.19,60.1,60.16,23882.0,46.1662,46.2276,46.1585,46.2046,23882.0
2017-12-26 14:00:00,60.16,60.21,60.16,60.17,31609.0,46.2046,46.243,46.2046,46.2122,31609.0
2017-12-26 14:10:00,60.17,60.2,60.17,60.17,24613.0,46.2122,46.2353,46.2122,46.2122,24613.0
2017-12-26 14:20:00,60.18,60.18,60.13,60.15,24491.0,46.2199,46.2199,46.1815,46.1969,24491.0
2017-12-26 14:30:00,60.14,60.17,60.13,60.15,30280.0,46.1892,46.2122,46.1815,46.1969,30280.0
2017-12-26 14:40:00,60.14,60.15,60.12,60.13,22803.0,46.1892,46.1969,46.1738,46.1815,22803.0
2017-12-26 14:50:00,60.13,60.2,60.12,60.18,78873.0,46.1815,46.2353,46.1738,46.2199,78873.0
2017-12-26 15:00:00,60.17,60.18,60.14,60.17,29711.0,46.2122,46.2199,46.1892,46.2122,29711.0
2017-12-26 15:10:00,60.16,60.17,60.1,60.12,34055.0,46.2046,46.2122,46.1585,46.1738,34055.0
2017-12-26 15:20:00,60.12,60.13,60.05,60.06,36174.0,46.1738,46.1815,46.1201,46.1278,36174.0
2017-12-26 15:30:00,60.06,60.11,60.06,60.1,50183.0,46.1278,46.1662,46.1278,46.1585,50183.0
2017-12-26 15:40:00,60.1,60.16,60.09,60.11,98919.0,46.1585,46.2046,46.1508,46.1662,98919.0
2017-12-26 15:50:00,60.12,60.17,60.1,60.13,158906.0,46.1738,46.2122,46.1585,46.1815,158906.0
2017-12-27 09:30:00,60.0,60.57,59.93,60.56,260755.0,46.0817,46.5194,46.0279,46.5118,260755.0
2017-12-27 09:40:00,60.55,60.59,60.31,60.55,69566.0,46.5041,46.5348,46.3198,46.5041,69566.0
2017-12-27 09:50:00,60.55,60.55,60.34,60.35,54903.0,46.5041,46.5041,46.3428,46.3505,54903.0
2017-12-27 10:00:00,60.36,60.38,60.25,60.36,36116.0,46.3582,46.3735,46.2737,46.3582,36116.0
2017-12-27 10:10:00,60.37,60.43,60.31,60.41,58171.0,46.3658,46.4119,46.3198,46.3966,58171.0
2017-12-27 10:20:00,60.39,60.44,60.35,60.36,40510.0,46.3812,46.4196,46.3505,46.3582,40510.0
2017-12-27 10:30:00,60.35,60.42,60.32,60.32,50234.0,46.3505,46.4042,46.3274,46.3274,50234.0
2017-12-27 10:40:00,60.31,60.43,60.29,60.41,36891.0,46.3198,46.4119,46.3044,46.3966,36891.0
2017-12-27 10:50:00,60.42,60.43,60.38,60.39,44440.0,46.4042,46.4119,46.3735,46.3812,44440.0
2017-12-27 11:00:00,60.39,60.4,60.34,60.34,40056.0,46.3812,46.3889,46.3428,46.3428,40056.0
2017-12-27 11:10:00,60.34,60.39,60.31,60.36,46604.0,46.3428,46.3812,46.3198,46.3582,46604.0
2017-12-27 11:20:00,60.35,60.35,60.29,60.32,27039.0,46.3505,46.3505,46.3044,46.3274,27039.0
2017-12-27 11:30:00,60.31,60.31,60.22,60.25,23951.0,46.3198,46.3198,46.2506,46.2737,23951.0
2017-12-27 11:40:00,60.25,60.28,60.22,60.24,30692.0,46.2737,46.2967,46.2506,46.266,30692.0
2017-12-27 11:50:00,60.24,60.31,60.22,60.29,31633.0,46.266,46.3198,46.2506,46.3044,31633.0
2017-12-27 12:00:00,60.3,60.3,60.21,60.22,17727.0,46.3121,46.3121,46.243,46.2506,17727.0
2017-12-27 12:10:00,60.23,60.27,60.22,60.23,33829.0,46.2583,46.289,46.2506,46.2583,33829.0
2017-12-27 12:20:00,60.24,60.29,60.23,60.28,18053.0,46.266,46.3044,46.2583,46.2967,18053.0
2017-12-27 12:30:00,60.28,60.29,60.21,60.22,23862.0,46.2967,46.3044,46.243,46.2506,23862.0
2017-12-27 12:40:00,60.21,60.25,60.15,60.19,47428.0,46.243,46.2737,46.1969,46.2276,47428.0
2017-12-27 12:50:00,60.18,60.18,60.13,60.16,22919.0,46.2199,46.2199,46.1815,46.2046,22919.0
2017-12-27 13:00:00,60.16,60.17,60.11,60.12,30983.0,46.2046,46.2122,46.1662,46.1738,30983.0
2017-12-27 13:10:00,60.13,60.17,60.12,60.16,24036.0,46.1815,46.2122,46.1738,46.2046,24036.0
2017-12-27 13:20:00,60.15,60.16,60.11,60.13,17413.0,46.1969,46.2046,46.1662,46.1815,17413.0
2017-12-27 13:30:00,60.14,60.18,60.13,60.16,17525.0,46.1892,46.2199,46.1815,46.2046,17525.0
2017-12-27 13:40:00,60.17,60.17,60.13,60.17,26670.0,46.2122,46.2122,46.1815,46.2122,26670.0
2017-12-27 13:50:00,60.17,60.2,60.13,60.15,32417.0,46.2122,46.2353,46.1815,46.1969,32417.0
2017-12-27 14:00:00,60.16,60.16,60.11,60.13,19167.0,46.2046,46.2046,46.1662,46.1815,19167.0
2017-12-27 14:10:00,60.13,60.14,60.07,60.1,31537.0,46.1815,46.1892,46.1354,46.1585,31537.0
2017-12-27 14:20:00,60.08,60.12,60.06,60.12,37516.0,46.1431,46.1738,46.1278,46.1738,37516.0
2017-12-27 14:30:00,60.12,60.15,60.1,60.13,62519.0,46.1738,46.1969,46.1585,46.1815,62519.0
2017-12-27 14:40:00,60.12,60.13,60.09,60.12,16883.0,46.1738,46.1815,46.1508,46.1738,16883.0
2017-12-27 14:50:00,60.11,60.13,60.08,60.11,48987.0,46.1662,46.1815,46.1431,46.1662,48987.0
2017-12-27 15:00:00,60.09,60.11,60.05,60.06,26500.0,46.1508,46.1662,46.1201,46.1278,26500.0
2017-12-27 15:10:00,60.05,60.08,60.05,60.06,29636.0,46.1201,46.1431,46.1201,46.1278,29636.0
2017-12-27 15:20:00,60.07,60.07,60.02,60.04,29830.0,46.1354,46.1354,46.097,46.1124,29830.0
2017-12-27 15:30:00,60.03,60.11,60.02,60.09,66748.0,46.1047,46.1662,46.097,46.1508,66748.0
2017-12-27 15:40:00,60.1,60.14,60.09,60.09,69526.0,46.1585,46.1892,46.1508,46.1508,69526.0
2017-12-27 15:50:00,60.1,60.19,60.09,60.18,210013.0,46.1585,46.2276,46.1508,46.2199,210013.0
2017-12-28 09:30:00,60.1,60.17,59.95,59.96,74331.0,46.1585,46.2122,46.0433,46.051,74331.0
2017-12-28 09:40:00,59.95,59.97,59.84,59.84,49313.0,46.0433,46.0586,45.9588,45.9588,49313.0
2017-12-28 09:50:00,59.83,59.83,59.66,59.71,67619.0,45.9511,45.9511,45.8205,45.8589,67619.0
2017-12-28 10:00:00,59.71,59.75,59.6,59.61,54806.0,45.8589,45.8897,45.7745,45.7821,54806.0
2017-12-28 10:10:00,59.61,59.61,59.47,59.51,59737.0,45.7821,45.7821,45.6746,45.7053,59737.0
2017-12-28 10:20:00,59.5,59.62,59.5,59.58,33876.0,45.6977,45.7898,45.6977,45.7591,33876.0
2017-12-28 10:30:00,59.57,59.59,59.5,59.56,42686.0,45.7514,45.7668,45.6977,45.7437,42686.0
2017-12-28 10:40:00,59.57,59.57,59.5,59.51,49983.0,45.7514,45.7514,45.6977,45.7053,49983.0
2017-12-28 10:50:00,59.5,59.57,59.49,59.53,31359.0,45.6977,45.7514,45.69,45.7207,31359.0
2017-12-28 11:00:00,59.52,59.57,59.49,59.51,32765.0,45.713,45.7514,45.69,45.7053,32765.0
2017-12-28 11:10:00,59.52,59.54,59.48,59.53,28700.0,45.713,45.7284,45.6823,45.7207,28700.0
2017-12-28 11:20:00,59.53,59.57,59.49,59.5,50916.0,45.7207,45.7514,45.69,45.6977,50916.0
2017-12-28 11:30:00,59.5,59.57,59.48,59.53,35533.0,45.6977,45.7514,45.6823,45.7207,35533.0
2017-12-28 11:40:00,59.52,59.54,59.44,59.51,34991.0,45.713,45.7284,45.6516,45.7053,34991.0
2017-12-28 11:50:00,59.51,59.55,59.49,59.52,26864.0,45.7053,45.7361,45.69,45.713,26864.0
2017-12-28 12:00:00,59.53,59.56,59.51,59.52,37191.0,45.7207,45.7437,45.7053,45.713,37191.0
2017-12-28 12:10:00,59.52,59.55,59.5,59.51,26784.0,45.713,45.7361,45.6977,45.7053,26784.0
2017-12-28 12:20:00,59.5,59.51,59.44,59.49,18390.0,45.6977,45.7053,45.6516,45.69,18390.0
2017-12-28 12:30:00,59.48,59.53,59.47,59.5,14038.0,45.6823,45.7207,45.6746,45.6977,14038.0
2017-12-28 12:40:00,59.51,59.51,59.47,59.47,10523.0,45.7053,45.7053,45.6746,45.6746,10523.0
2017-12-28 12:50:00,59.48,59.48,59.42,59.44,51680.0,45.6823,45.6823,45.6362,45.6516,51680.0
2017-12-28 13:00:00,59.42,59.46,59.4,59.41,30852.0,45.6362,45.6669,45.6209,45.6285,30852.0
2017-12-28 13:10:00,59.41,59.5,59.39,59.48,31311.0,45.6285,45.6977,45.6132,45.6823,31311.0
2017-12-28 13:20:00,59.48,59.49,59.41,59.44,19216.0,45.6823,45.69,45.6285,45.6516,19216.0
2017-12-28 13:30:00,59.42,59.45,59.41,59.42,20066.0,45.6362,45.6593,45.6285,45.6362,20066.0
2017-12-28 13:40:00,59.43,59.43,59.36,59.36,33301.0,45.6439,45.6439,45.5901,45.5901,33301.0
2017-12-28 13:50:00,59.36,59.43,59.34,59.43,31216.0,45.5901,45.6439,45.5748,45.6439,31216.0
2017-12-28 14:00:00,59.42,59.42,59.39,59.4,19819.0,45.6362,45.6362,45.6132,45.6209,19819.0
2017-12-28 14:10:00,59.41,59.44,59.39,59.4,40184.0,45.6285,45.6516,45.6132,45.6209,40184.0
2017-12-28 14:20:00,59.4,59.42,59.36,59.38,31925.0,45.6209,45.6362,45.5901,45.6055,31925.0
2017-12-28 14:30:00,59.38,59.49,59.38,59.48,40522.0,45.6055,45.69,45.6055,45.6823,40522.0
2017-12-28 14:40:00,59.48,59.53,59.48,59.53,27330.0,45.6823,45.7207,45.6823,45.7207,27330.0
2017-12-28 14:50:00,59.53,59.54,59.48,59.54,33817.0,45.7207,45.7284,45.6823,45.7284,33817.0
2017-12-28 15:00:00,59.54,59.6,59.54,59.6,33669.0,45.7284,45.7745,45.7284,45.7745,33669.0
2017-12-28 15:10:00,59.6,59.6,59.55,59.56,50139.0,45.7745,45.7745,45.7361,45.7437,50139.0
2017-12-28 15:20:00,59.55,59.56,59.45,59.46,66492.0,45.7361,45.7437,45.6593,45.6669,66492.0
2017-12-28 15:30:00,59.47,59.52,59.46,59.47,57032.0,45.6746,45.713,45.6669,45.6746,57032.0
2017-12-28 15:40:00,59.47,59.52,59.46,59.51,77732.0,45.6746,45.713,45.6669,45.7053,77732.0
2017-12-28 15:50:00,59.51,59.58,59.48,59.55,229168.0,45.7053,45.7591,45.6823,45.7361,229168.0
2017-12-29 09:30:00,59.49,59.71,59.49,59.59,68154.0,45.69,45.8589,45.69,45.7668,68154.0
2017-12-29 09:40:00,59.58,59.89,59.57,59.89,30062.0,45.7591,45.9972,45.7514,45.9972,30062.0
2017-12-29 09:50:00,59.89,59.92,59.8,59.87,38839.0,45.9972,46.0202,45.9281,45.9818,38839.0
2017-12-29 10:00:00,59.87,59.94,59.85,59.87,25954.0,45.9818,46.0356,45.9665,45.9818,25954.0
2017-12-29 10:10:00,59.87,59.99,59.81,59.95,51907.0,45.9818,46.074,45.9357,46.0433,51907.0
2017-12-29 10:20:00,59.95,60.15,59.94,60.13,46826.0,46.0433,46.1969,46.0356,46.1815,46826.0
2017-12-29 10:30:00,60.12,60.13,59.96,59.96,29027.0,46.1738,46.1815,46.051,46.051,29027.0
2017-12-29 10:40:00,59.95,59.96,59.83,59.86,28728.0,46.0433,46.051,45.9511,45.9741,28728.0
2017-12-29 10:50:00,59.88,59.91,59.86,59.87,19094.0,45.9895,46.0126,45.9741,45.9818,19094.0
2017-12-29 11:00:00,59.88,59.89,59.78,59.88,43229.0,45.9895,45.9972,45.9127,45.9895,43229.0
2017-12-29 11:10:00,59.88,59.88,59.72,59.73,31435.0,45.9895,45.9895,45.8666,45.8743,31435.0
2017-12-29 11:20:00,59.73,59.77,59.69,59.71,25291.0,45.8743,45.905,45.8436,45.8589,25291.0
2017-12-29 11:30:00,59.7,59.74,59.61,59.68,33931.0,45.8513,45.882,45.7821,45.8359,33931.0
2017-12-29 11:40:00,59.68,59.72,59.65,59.67,16693.0,45.8359,45.8666,45.8129,45.8282,16693.0
2017-12-29 11:50:00,59.66,59.67,59.62,59.65,16062.0,45.8205,45.8282,45.7898,45.8129,16062.0
2017-12-29 12:00:00,59.65,59.69,59.63,59.67,12530.0,45.8129,45.8436,45.7975,45.8282,12530.0
2017-12-29 12:10:00,59.67,59.7,59.64,59.69,25639.0,45.8282,45.8513,45.8052,45.8436,25639.0
2017-12-29 12:20:00,59.69,59.7,59.61,59.64,30234.0,45.8436,45.8513,45.7821,45.8052,30234.0
2017-12-29 12:30:00,59.65,59.7,59.61,59.68,35989.0,45.8129,45.8513,45.7821,45.8359,35989.0
2017-12-29 12:40:00,59.68,59.69,59.58,59.58,26417.0,45.8359,45.8436,45.7591,45.7591,26417.0
2017-12-29 12:50:00,59.58,59.61,59.57,59.58,23133.0,45.7591,45.7821,45.7514,45.7591,23133.0
2017-12-29 13:00:00,59.59,59.59,59.48,59.49,36274.0,45.7668,45.7668,45.6823,45.69,36274.0
2017-12-29 13:10:00,59.49,59.53,59.46,59.52,30172.0,45.69,45.7207,45.6669,45.713,30172.0
2017-12-29 13:20:00,59.52,59.53,59.45,59.46,49739.0,45.713,45.7207,45.6593,45.6669,49739.0
2017-12-29 13:30:00,59.47,59.48,59.41,59.45,43344.0,45.6746,45.6823,45.6285,45.6593,43344.0
2017-12-29 13:40:00,59.44,59.52,59.44,59.46,45289.0,45.6516,45.713,45.6516,45.6669,45289.0
2017-12-29 13:50:00,59.46,59.49,59.39,59.43,75912.0,45.6669,45.69,45.6132,45.6439,75912.0
2017-12-29 14:00:00,59.43,59.48,59.42,59.47,22511.0,45.6439,45.6823,45.6362,45.6746,22511.0
2017-12-29 14:10:00,59.47,59.47,59.39,59.4,42930.0,45.6746,45.6746,45.6132,45.6209,42930.0
2017-12-29 14:20:00,59.4,59.46,59.4,59.44,59176.0,45.6209,45.6669,45.6209,45.6516,59176.0
2017-12-29 14:30:00,59.44,59.49,59.43,59.46,32142.0,45.6516,45.69,45.6439,45.6669,32142.0
2017-12-29 14:40:00,59.47,59.47,59.42,59.46,43694.0,45.6746,45.6746,45.6362,45.6669,43694.0
2017-12-29 14:50:00,59.46,59.52,59.44,59.5,86024.0,45.6669,45.713,45.6516,45.6977,86024.0
2017-12-29 15:00:00,59.51,59.51,59.47,59.5,39802.0,45.7053,45.7053,45.6746,45.6977,39802.0
2017-12-29 15:10:00,59.51,59.51,59.43,59.45,47327.0,45.7053,45.7053,45.6439,45.6593,47327.0
2017-12-29 15:20:00,59.45,59.53,59.44,59.49,53382.0,45.6593,45.7207,45.6516,45.69,53382.0
2017-12-29 15:30:00,59.5,59.5,59.43,59.44,47638.0,45.6977,45.6977,45.6439,45.6516,47638.0
2017-12-29 15:40:00,59.43,59.43,59.37,59.42,113175.0,45.6439,45.6439,45.5978,45.6362,113175.0
2017-12-29 15:50:00,59.41,59.42,59.28,59.3,228102.0,45.6285,45.6362,45.5287,45.5441,228102.0
2018-01-02 09:30:00,59.43,59.51,58.89,59.02,122894.0,45.6439,45.7053,45.2292,45.329,122894.0
2018-01-02 09:40:00,59.04,59.04,58.74,58.74,93710.0,45.3444,45.3444,45.114,45.114,93710.0
2018-01-02 09:50:00,58.75,58.76,58.55,58.66,145418.0,45.1216,45.1293,44.968,45.0525,145418.0
2018-01-02 10:00:00,58.66,58.96,58.62,58.96,159543.0,45.0525,45.2829,45.0218,45.2829,159543.0
2018-01-02 10:10:00,58.97,59.17,58.96,59.14,75652.0,45.2906,45.4442,45.2829,45.4212,75652.0
2018-01-02 10:20:00,59.12,59.22,59.08,59.21,81896.0,45.4058,45.4826,45.3751,45.4749,81896.0
2018-01-02 10:30:00,59.21,59.24,59.09,59.12,119192.0,45.4749,45.498,45.3828,45.4058,119192.0
2018-01-02 10:40:00,59.11,59.28,59.04,59.1,119538.0,45.3981,45.5287,45.3444,45.3904,119538.0
2018-01-02 10:50:00,59.1,59.2,58.97,59.02,58414.0,45.3904,45.4673,45.2906,45.329,58414.0
2018-01-02 11:00:00,59.01,59.04,58.94,59.04,38629.0,45.3213,45.3444,45.2676,45.3444,38629.0
2018-01-02 11:10:00,59.04,59.05,58.92,58.94,65629.0,45.3444,45.352,45.2522,45.2676,65629.0
2018-01-02 11:20:00,58.93,58.99,58.91,58.99,102821.0,45.2599,45.306,45.2445,45.306,102821.0
2018-01-02 11:30:00,58.98,59.07,58.94,59.03,126459.0,45.2983,45.3674,45.2676,45.3367,126459.0
2018-01-02 11:40:00,59.04,59.09,58.98,59.06,41025.0,45.3444,45.3828,45.2983,45.3597,41025.0
2018-01-02 11:50:00,59.05,59.11,59.04,59.07,30640.0,45.352,45.3981,45.3444,45.3674,30640.0
2018-01-02 12:00:00,59.07,59.12,59.07,59.08,28924.0,45.3674,45.4058,45.3674,45.3751,28924.0
2018-01-02 12:10:00,59.08,59.15,59.07,59.1,52253.0,45.3751,45.4289,45.3674,45.3904,52253.0
2018-01-02 12:20:00,59.09,59.12,59.06,59.1,39035.0,45.3828,45.4058,45.3597,45.3904,39035.0
2018-01-02 12:30:00,59.1,59.16,59.08,59.13,65753.0,45.3904,45.4365,45.3751,45.4135,65753.0
2018-01-02 12:40:00,59.13,59.15,59.06,59.06,31883.0,45.4135,45.4289,45.3597,45.3597,31883.0
2018-01-02 12:50:00,59.06,59.15,59.06,59.1,64155.0,45.3597,45.4289,45.3597,45.3904,64155.0
2018-01-02 13:00:00,59.1,59.16,59.08,59.15,37944.0,45.3904,45.4365,45.3751,45.4289,37944.0
2018-01-02 13:10:00,59.16,59.19,59.12,59.12,61882.0,45.4365,45.4596,45.4058,45.4058,61882.0
2018-01-02 13:20:00,59.12,59.16,59.1,59.15,77310.0,45.4058,45.4365,45.3904,45.4289,77310.0
2018-01-02 13:30:00,59.15,59.15,59.07,59.08,26338.0,45.4289,45.4289,45.3674,45.3751,26338.0
2018-01-02 13:40:00,59.07,59.11,59.02,59.02,46932.0,45.3674,45.3981,45.329,45.329,46932.0
2018-01-02 13:50:00,59.03,59.03,58.98,58.99,35643.0,45.3367,45.3367,45.2983,45.306,35643.0
2018-01-02 14:00:00,58.99,59.0,58.91,58.91,66840.0,45.306,45.3136,45.2445,45.2445,66840.0
2018-01-02 14:10:00,58.92,58.95,58.87,58.94,57662.0,45.2522,45.2752,45.2138,45.2676,57662.0
2018-01-02 14:20:00,58.95,59.01,58.94,59.0,54739.0,45.2752,45.3213,45.2676,45.3136,54739.0
2018-01-02 14:30:00,59.0,59.01,58.9,59.0,50972.0,45.3136,45.3213,45.2368,45.3136,50972.0
2018-01-02 14:40:00,59.0,59.06,58.98,58.98,88324.0,45.3136,45.3597,45.2983,45.2983,88324.0
2018-01-02 14:50:00,58.98,59.04,58.98,59.03,68934.0,45.2983,45.3444,45.2983,45.3367,68934.0
2018-01-02 15:00:00,59.03,59.06,59.03,59.05,30437.0,45.3367,45.3597,45.3367,45.352,30437.0
2018-01-02 15:10:00,59.04,59.06,59.01,59.04,97850.0,45.3444,45.3597,45.3213,45.3444,97850.0
2018-01-02 15:20:00,59.04,59.11,59.03,59.07,132774.0,45.3444,45.3981,45.3367,45.3674,132774.0
2018-01-02 15:30:00,59.06,59.07,58.96,59.0,100215.0,45.3597,45.3674,45.2829,45.3136,100215.0
2018-01-02 15:40:00,59.0,59.05,58.99,59.0,162994.0,45.3136,45.352,45.306,45.3136,162994.0
2018-01-02 15:50:00,59.0,59.07,58.99,59.05,345440.0,45.3136,45.3674,45.306,45.352,345440.0
2018-01-03 09:30:00,59.59,59.62,58.93,59.04,237356.0,45.7668,45.7898,45.2599,45.3444,237356.0
2018-01-03 09:40:00,59.05,59.19,58.96,59.19,98838.0,45.352,45.4596,45.2829,45.4596,98838.0
2018-01-03 09:50:00,59.21,59.26,59.15,59.15,39539.0,45.4749,45.5133,45.4289,45.4289,39539.0
2018-01-03 10:00:00,59.15,59.15,58.96,59.07,87686.0,45.4289,45.4289,45.2829,45.3674,87686.0
2018-01-03 10:10:00,59.08,59.09,59.01,59.08,63334.0,45.3751,45.3828,45.3213,45.3751,63334.0
2018-01-03 10:20:00,59.07,59.15,59.04,59.07,56424.0,45.3674,45.4289,45.3444,45.3674,56424.0
2018-01-03 10:30:00,59.08,59.11,59.03,59.07,50029.0,45.3751,45.3981,45.3367,45.3674,50029.0
2018-01-03 10:40:00,59.07,59.08,58.96,59.02,66221.0,45.3674,45.3751,45.2829,45.329,66221.0
2018-01-03 10:50:00,59.02,59.03,58.96,58.98,47291.0,45.329,45.3367,45.2829,45.2983,47291.0
2018-01-03 11:00:00,59.0,59.13,58.98,59.11,38404.0,45.3136,45.4135,45.2983,45.3981,38404.0
2018-01-03 11:10:00,59.11,59.24,59.1,59.24,44270.0,45.3981,45.498,45.3904,45.498,44270.0
2018-01-03 11:20:00,59.23,59.27,59.2,59.23,59984.0,45.4903,45.521,45.4673,45.4903,59984.0
2018-01-03 11:30:00,59.23,59.27,59.21,59.26,34902.0,45.4903,45.521,45.4749,45.5133,34902.0
2018-01-03 11:40:00,59.26,59.28,59.19,59.25,56247.0,45.5133,45.5287,45.4596,45.5057,56247.0
2018-01-03 11:50:00,59.26,59.27,59.06,59.07,38435.0,45.5133,45.521,45.3597,45.3674,38435.0
2018-01-03 12:00:00,59.06,59.13,58.98,59.07,107111.0,45.3597,45.4135,45.2983,45.3674,107111.0
2018-01-03 12:10:00,59.07,59.08,59.01,59.02,39189.0,45.3674,45.3751,45.3213,45.329,39189.0
2018-01-03 12:20:00,59.03,59.03,58.98,59.01,148451.0,45.3367,45.3367,45.2983,45.3213,148451.0
2018-01-03 12:30:00,59.02,59.04,59.01,59.04,22329.0,45.329,45.3444,45.3213,45.3444,22329.0
2018-01-03 12:40:00,59.03,59.11,59.01,59.1,41061.0,45.3367,45.3981,45.3213,45.3904,41061.0
2018-01-03 12:50:00,59.1,59.18,59.09,59.18,22689.0,45.3904,45.4519,45.3828,45.4519,22689.0
2018-01-03 13:00:00,59.17,59.19,59.13,59.15,16666.0,45.4442,45.4596,45.4135,45.4289,16666.0
2018-01-03 13:10:00,59.14,59.14,59.1,59.13,14854.0,45.4212,45.4212,45.3904,45.4135,14854.0
2018-01-03 13:20:00,59.13,59.13,59.05,59.05,18421.0,45.4135,45.4135,45.352,45.352,18421.0
2018-01-03 13:30:00,59.06,59.07,59.01,59.01,27350.0,45.3597,45.3674,45.3213,45.3213,27350.0
2018-01-03 13:40:00,59.01,59.01,58.93,58.96,29023.0,45.3213,45.3213,45.2599,45.2829,29023.0
2018-01-03 13:50:00,58.96,59.02,58.95,58.97,29611.0,45.2829,45.329,45.2752,45.2906,29611.0
2018-01-03 14:00:00,58.96,58.97,58.87,58.93,43359.0,45.2829,45.2906,45.2138,45.2599,43359.0
2018-01-03 14:10:00,58.93,58.95,58.82,58.86,45493.0,45.2599,45.2752,45.1754,45.2061,45493.0
2018-01-03 14:20:00,58.85,58.86,58.8,58.84,48162.0,45.1984,45.2061,45.16,45.1908,48162.0
2018-01-03 14:30:00,58.85,58.93,58.85,58.88,47825.0,45.1984,45.2599,45.1984,45.2215,47825.0
2018-01-03 14:40:00,58.89,58.9,58.82,58.82,49887.0,45.2292,45.2368,45.1754,45.1754,49887.0
2018-01-03 14:50:00,58.83,58.91,58.82,58.89,38142.0,45.1831,45.2445,45.1754,45.2292,38142.0
2018-01-03 15:00:00,58.89,58.92,58.88,58.92,34257.0,45.2292,45.2522,45.2215,45.2522,34257.0
2018-01-03 15:10:00,58.91,58.91,58.85,58.86,40125.0,45.2445,45.2445,45.1984,45.2061,40125.0
2018-01-03 15:20:00,58.86,58.86,58.79,58.79,123814.0,45.2061,45.2061,45.1524,45.1524,123814.0
2018-01-03 15:30:00,58.79,58.83,58.77,58.82,91167.0,45.1524,45.1831,45.137,45.1754,91167.0
2018-01-03 15:40:00,58.83,58.86,58.8,58.8,107829.0,45.1831,45.2061,45.16,45.16,107829.0
2018-01-03 15:50:00,58.81,58.81,58.71,58.72,264361.0,45.1677,45.1677,45.0909,45.0986,264361.0
2018-01-04 09:30:00,59.01,59.01,58.63,58.83,85525.0,45.3213,45.3213,45.0295,45.1831,85525.0
2018-01-04 09:40:00,58.86,59.05,58.83,58.91,60514.0,45.2061,45.352,45.1831,45.2445,60514.0
2018-01-04 09:50:00,58.91,59.19,58.89,59.19,114292.0,45.2445,45.4596,45.2292,45.4596,114292.0
2018-01-04 10:00:00,59.17,59.33,59.08,59.26,89365.0,45.4442,45.5671,45.3751,45.5133,89365.0
2018-01-04 10:10:00,59.23,59.31,59.12,59.24,71066.0,45.4903,45.5517,45.4058,45.498,71066.0
2018-01-04 10:20:00,59.25,59.35,59.22,59.3,63527.0,45.5057,45.5825,45.4826,45.5441,63527.0
2018-01-04 10:30:00,59.3,59.42,59.23,59.41,47574.0,45.5441,45.6362,45.4903,45.6285,47574.0
2018-01-04 10:40:00,59.42,59.42,59.33,59.39,95359.0,45.6362,45.6362,45.5671,45.6132,95359.0
2018-01-04 10:50:00,59.4,59.43,59.29,59.34,47423.0,45.6209,45.6439,45.5364,45.5748,47423.0
2018-01-04 11:00:00,59.34,59.38,59.28,59.3,54680.0,45.5748,45.6055,45.5287,45.5441,54680.0
2018-01-04 11:10:00,59.31,59.36,59.26,59.35,78236.0,45.5517,45.5901,45.5133,45.5825,78236.0
2018-01-04 11:20:00,59.36,59.37,59.31,59.35,40212.0,45.5901,45.5978,45.5517,45.5825,40212.0
2018-01-04 11:30:00,59.34,59.39,59.25,59.28,30750.0,45.5748,45.6132,45.5057,45.5287,30750.0
2018-01-04 11:40:00,59.29,59.36,59.26,59.32,43933.0,45.5364,45.5901,45.5133,45.5594,43933.0
2018-01-04 11:50:00,59.32,59.36,59.27,59.36,44025.0,45.5594,45.5901,45.521,45.5901,44025.0
2018-01-04 12:00:00,59.36,59.49,59.36,59.43,28873.0,45.5901,45.69,45.5901,45.6439,28873.0
2018-01-04 12:10:00,59.43,59.48,59.42,59.44,25106.0,45.6439,45.6823,45.6362,45.6516,25106.0
2018-01-04 12:20:00,59.44,59.45,59.39,59.39,44927.0,45.6516,45.6593,45.6132,45.6132,44927.0
2018-01-04 12:30:00,59.4,59.4,59.36,59.38,25025.0,45.6209,45.6209,45.5901,45.6055,25025.0
2018-01-04 12:40:00,59.37,59.38,59.3,59.33,27382.0,45.5978,45.6055,45.5441,45.5671,27382.0
2018-01-04 12:50:00,59.33,59.41,59.33,59.4,32571.0,45.5671,45.6285,45.5671,45.6209,32571.0
2018-01-04 13:00:00,59.4,59.42,59.33,59.39,64971.0,45.6209,45.6362,45.5671,45.6132,64971.0
2018-01-04 13:10:00,59.39,59.45,59.39,59.45,31936.0,45.6132,45.6593,45.6132,45.6593,31936.0
2018-01-04 13:20:00,59.45,59.5,59.42,59.47,41620.0,45.6593,45.6977,45.6362,45.6746,41620.0
2018-01-04 13:30:00,59.48,59.5,59.46,59.5,27682.0,45.6823,45.6977,45.6669,45.6977,27682.0
2018-01-04 13:40:00,59.5,59.55,59.48,59.52,38119.0,45.6977,45.7361,45.6823,45.713,38119.0
2018-01-04 13:50:00,59.52,59.61,59.51,59.61,55953.0,45.713,45.7821,45.7053,45.7821,55953.0
2018-01-04 14:00:00,59.61,59.61,59.48,59.48,42195.0,45.7821,45.7821,45.6823,45.6823,42195.0
2018-01-04 14:10:00,59.49,59.52,59.48,59.5,40832.0,45.69,45.713,45.6823,45.6977,40832.0
2018-01-04 14:20:00,59.49,59.53,59.49,59.52,41165.0,45.69,45.7207,45.69,45.713,41165.0
2018-01-04 14:30:00,59.5,59.51,59.4,59.43,45911.0,45.6977,45.7053,45.6209,45.6439,45911.0
2018-01-04 14:40:00,59.42,59.43,59.37,59.42,41911.0,45.6362,45.6439,45.5978,45.6362,41911.0
2018-01-04 14:50:00,59.42,59.43,59.33,59.37,45673.0,45.6362,45.6439,45.5671,45.5978,45673.0
2018-01-04 15:00:00,59.36,59.39,59.31,59.31,59907.0,45.5901,45.6132,45.5517,45.5517,59907.0
2018-01-04 15:10:00,59.32,59.37,59.3,59.33,44720.0,45.5594,45.5978,45.5441,45.5671,44720.0
2018-01-04 15:20:00,59.33,59.35,59.31,59.33,44438.0,45.5671,45.5825,45.5517,45.5671,44438.0
2018-01-04 15:30:00,59.33,59.35,59.31,59.35,57743.0,45.5671,45.5825,45.5517,45.5825,57743.0
2018-01-04 15:40:00,59.35,59.36,59.27,59.27,148090.0,45.5825,45.5901,45.521,45.521,148090.0
2018-01-04 15:50:00,59.27,59.43,59.26,59.41,268049.0,45.521,45.6439,45.5133,45.6285,268049.0
2018-01-05 09:30:00,59.58,59.66,59.32,59.44,65461.0,45.7591,45.8205,45.5594,45.6516,65461.0
2018-01-05 09:40:00,59.43,59.58,59.38,59.43,33407.0,45.6439,45.7591,45.6055,45.6439,33407.0
2018-01-05 09:50:00,59.41,59.69,59.41,59.63,46401.0,45.6285,45.8436,45.6285,45.7975,46401.0
2018-01-05 10:00:00,59.63,59.69,59.58,59.68,39707.0,45.7975,45.8436,45.7591,45.8359,39707.0
2018-01-05 10:10:00,59.67,59.81,59.61,59.79,34127.0,45.8282,45.9357,45.7821,45.9204,34127.0
2018-01-05 10:20:00,59.79,59.81,59.66,59.66,33682.0,45.9204,45.9357,45.8205,45.8205,33682.0
2018-01-05 10:30:00,59.66,59.7,59.61,59.62,27518.0,45.8205,45.8513,45.7821,45.7898,27518.0
2018-01-05 10:40:00,59.64,59.68,59.56,59.59,35042.0,45.8052,45.8359,45.7437,45.7668,35042.0
2018-01-05 10:50:00,59.59,59.62,59.53,59.56,40640.0,45.7668,45.7898,45.7207,45.7437,40640.0
2018-01-05 11:00:00,59.56,59.62,59.55,59.56,41926.0,45.7437,45.7898,45.7361,45.7437,41926.0
2018-01-05 11:10:00,59.57,59.64,59.56,59.61,36985.0,45.7514,45.8052,45.7437,45.7821,36985.0
2018-01-05 11:20:00,59.62,59.66,59.62,59.62,41665.0,45.7898,45.8205,45.7898,45.7898,41665.0
2018-01-05 11:30:00,59.62,59.76,59.61,59.75,43660.0,45.7898,45.8973,45.7821,45.8897,43660.0
2018-01-05 11:40:00,59.75,59.76,59.67,59.68,26062.0,45.8897,45.8973,45.8282,45.8359,26062.0
2018-01-05 11:50:00,59.68,59.7,59.64,59.68,26088.0,45.8359,45.8513,45.8052,45.8359,26088.0
2018-01-05 12:00:00,59.67,59.69,59.67,59.68,18078.0,45.8282,45.8436,45.8282,45.8359,18078.0
2018-01-05 12:10:00,59.69,59.76,59.67,59.75,27072.0,45.8436,45.8973,45.8282,45.8897,27072.0
2018-01-05 12:20:00,59.76,59.78,59.74,59.76,36968.0,45.8973,45.9127,45.882,45.8973,36968.0
2018-01-05 12:30:00,59.76,59.78,59.7,59.7,26183.0,45.8973,45.9127,45.8513,45.8513,26183.0
2018-01-05 12:40:00,59.71,59.72,59.63,59.64,28338.0,45.8589,45.8666,45.7975,45.8052,28338.0
2018-01-05 12:50:00,59.64,59.65,59.61,59.64,26563.0,45.8052,45.8129,45.7821,45.8052,26563.0
2018-01-05 13:00:00,59.65,59.71,59.65,59.71,16147.0,45.8129,45.8589,45.8129,45.8589,16147.0
2018-01-05 13:10:00,59.7,59.76,59.7,59.76,37011.0,45.8513,45.8973,45.8513,45.8973,37011.0
2018-01-05 13:20:00,59.76,59.8,59.75,59.77,37759.0,45.8973,45.9281,45.8897,45.905,37759.0
2018-01-05 13:30:00,59.77,59.77,59.7,59.72,25130.0,45.905,45.905,45.8513,45.8666,25130.0
2018-01-05 13:40:00,59.71,59.75,59.66,59.66,23489.0,45.8589,45.8897,45.8205,45.8205,23489.0
2018-01-05 13:50:00,59.68,59.7,59.66,59.67,22369.0,45.8359,45.8513,45.8205,45.8282,22369.0
2018-01-05 14:00:00,59.67,59.68,59.64,59.66,18623.0,45.8282,45.8359,45.8052,45.8205,18623.0
2018-01-05 14:10:00,59.66,59.73,59.66,59.72,31201.0,45.8205,45.8743,45.8205,45.8666,31201.0
2018-01-05 14:20:00,59.73,59.8,59.7,59.79,41265.0,45.8743,45.9281,45.8513,45.9204,41265.0
2018-01-05 14:30:00,59.79,59.84,59.78,59.78,65936.0,45.9204,45.9588,45.9127,45.9127,65936.0
2018-01-05 14:40:00,59.79,59.79,59.76,59.77,26004.0,45.9204,45.9204,45.8973,45.905,26004.0
2018-01-05 14:50:00,59.77,59.77,59.7,59.73,44385.0,45.905,45.905,45.8513,45.8743,44385.0
2018-01-05 15:00:00,59.73,59.74,59.69,59.71,46564.0,45.8743,45.882,45.8436,45.8589,46564.0
2018-01-05 15:10:00,59.71,59.74,59.7,59.74,39600.0,45.8589,45.882,45.8513,45.882,39600.0
2018-01-05 15:20:00,59.74,59.76,59.71,59.73,66287.0,45.882,45.8973,45.8589,45.8743,66287.0
2018-01-05 15:30:00,59.73,59.85,59.73,59.78,71726.0,45.8743,45.9665,45.8743,45.9127,71726.0
2018-01-05 15:40:00,59.78,59.9,59.76,59.89,87395.0,45.9127,46.0049,45.8973,45.9972,87395.0
2018-01-05 15:50:00,59.89,59.95,59.88,59.91,234708.0,45.9972,46.0433,45.9895,46.0126,234708.0
2018-01-08 09:30:00,59.78,59.86,59.68,59.74,82979.0,45.9127,45.9741,45.8359,45.882,82979.0
2018-01-08 09:40:00,59.75,59.86,59.74,59.81,79536.0,45.8897,45.9741,45.882,45.9357,79536.0
2018-01-08 09:50:00,59.8,59.87,59.8,59.82,87985.0,45.9281,45.9818,45.9281,45.9434,87985.0
2018-01-08 10:00:00,59.82,59.82,59.72,59.75,78382.0,45.9434,45.9434,45.8666,45.8897,78382.0
2018-01-08 10:10:00,59.75,59.75,59.63,59.67,36462.0,45.8897,45.8897,45.7975,45.8282,36462.0
2018-01-08 10:20:00,59.66,59.86,59.65,59.66,71611.0,45.8205,45.9741,45.8129,45.8205,71611.0
2018-01-08 10:30:00,59.66,59.68,59.57,59.6,77104.0,45.8205,45.8359,45.7514,45.7745,77104.0
2018-01-08 10:40:00,59.6,59.65,59.58,59.64,25345.0,45.7745,45.8129,45.7591,45.8052,25345.0
2018-01-08 10:50:00,59.65,59.65,59.59,59.62,37855.0,45.8129,45.8129,45.7668,45.7898,37855.0
2018-01-08 11:00:00,59.62,59.73,59.6,59.7,48300.0,45.7898,45.8743,45.7745,45.8513,48300.0
2018-01-08 11:10:00,59.7,59.73,59.68,59.71,49468.0,45.8513,45.8743,45.8359,45.8589,49468.0
2018-01-08 11:20:00,59.71,59.72,59.64,59.64,46568.0,45.8589,45.8666,45.8052,45.8052,46568.0
2018-01-08 11:30:00,59.64,59.65,59.58,59.62,57991.0,45.8052,45.8129,45.7591,45.7898,57991.0
2018-01-08 11:40:00,59.61,59.68,59.57,59.67,122112.0,45.7821,45.8359,45.7514,45.8282,122112.0
2018-01-08 11:50:00,59.66,59.68,59.61,59.61,35668.0,45.8205,45.8359,45.7821,45.7821,35668.0
2018-01-08 12:00:00,59.61,59.65,59.59,59.6,49298.0,45.7821,45.8129,45.7668,45.7745,49298.0
2018-01-08 12:10:00,59.59,59.73,59.59,59.72,71752.0,45.7668,45.8743,45.7668,45.8666,71752.0
2018-01-08 12:20:00,59.72,59.8,59.7,59.79,105096.0,45.8666,45.9281,45.8513,45.9204,105096.0
2018-01-08 12:30:00,59.79,59.88,59.78,59.81,122060.0,45.9204,45.9895,45.9127,45.9357,122060.0
2018-01-08 12:40:00,59.81,59.92,59.81,59.91,16120.0,45.9357,46.0202,45.9357,46.0126,16120.0
2018-01-08 12:50:00,59.91,59.93,59.84,59.88,95283.0,46.0126,46.0279,45.9588,45.9895,95283.0
2018-01-08 13:00:00,59.89,60.01,59.87,59.99,185169.0,45.9972,46.0894,45.9818,46.074,185169.0
2018-01-08 13:10:00,59.99,60.07,59.96,60.03,40661.0,46.074,46.1354,46.051,46.1047,40661.0
2018-01-08 13:20:00,60.02,60.02,59.94,59.98,19369.0,46.097,46.097,46.0356,46.0663,19369.0
2018-01-08 13:30:00,59.98,59.99,59.93,59.94,27913.0,46.0663,46.074,46.0279,46.0356,27913.0
2018-01-08 13:40:00,59.94,59.98,59.9,59.95,27901.0,46.0356,46.0663,46.0049,46.0433,27901.0
2018-01-08 13:50:00,59.96,60.0,59.96,59.98,20320.0,46.051,46.0817,46.051,46.0663,20320.0
2018-01-08 14:00:00,59.98,60.01,59.94,59.98,46610.0,46.0663,46.0894,46.0356,46.0663,46610.0
2018-01-08 14:10:00,59.98,60.0,59.93,59.94,52235.0,46.0663,46.0817,46.0279,46.0356,52235.0
2018-01-08 14:20:00,59.93,59.98,59.93,59.95,49671.0,46.0279,46.0663,46.0279,46.0433,49671.0
2018-01-08 14:30:00,59.95,59.96,59.94,59.94,36458.0,46.0433,46.051,46.0356,46.0356,36458.0
2018-01-08 14:40:00,59.95,59.99,59.94,59.99,46604.0,46.0433,46.074,46.0356,46.074,46604.0
2018-01-08 14:50:00,59.99,60.08,59.99,60.06,50516.0,46.074,46.1431,46.074,46.1278,50516.0
2018-01-08 15:00:00,60.06,60.09,60.05,60.08,40635.0,46.1278,46.1508,46.1201,46.1431,40635.0
2018-01-08 15:10:00,60.07,60.1,60.06,60.1,40063.0,46.1354,46.1585,46.1278,46.1585,40063.0
2018-01-08 15:20:00,60.1,60.1,60.05,60.1,51659.0,46.1585,46.1585,46.1201,46.1585,51659.0
2018-01-08 15:30:00,60.09,60.15,60.08,60.14,61346.0,46.1508,46.1969,46.1431,46.1892,61346.0
2018-01-08 15:40:00,60.14,60.2,60.13,60.15,113956.0,46.1892,46.2353,46.1815,46.1969,113956.0
2018-01-08 15:50:00,60.15,60.16,60.08,60.12,241626.0,46.1969,46.2046,46.1431,46.1738,241626.0
2018-01-09 09:30:00,59.68,59.68,59.32,59.49,91102.0,46.2145,46.2145,45.9357,46.0674,91102.0
2018-01-09 09:40:00,59.49,59.56,59.36,59.37,60495.0,46.0674,46.1216,45.9667,45.9745,60495.0
2018-01-09 09:50:00,59.37,59.47,59.29,59.4,40541.0,45.9745,46.0519,45.9125,45.9977,40541.0
2018-01-09 10:00:00,59.4,59.48,59.36,59.48,41505.0,45.9977,46.0596,45.9667,46.0596,41505.0
2018-01-09 10:10:00,59.47,59.56,59.44,59.56,38178.0,46.0519,46.1216,46.0287,46.1216,38178.0
2018-01-09 10:20:00,59.56,59.68,59.56,59.63,40789.0,46.1216,46.2145,46.1216,46.1758,40789.0
2018-01-09 10:30:00,59.62,59.63,59.47,59.47,46566.0,46.1681,46.1758,46.0519,46.0519,46566.0
2018-01-09 10:40:00,59.47,59.49,59.44,59.49,29358.0,46.0519,46.0674,46.0287,46.0674,29358.0
2018-01-09 10:50:00,59.49,59.49,59.4,59.41,69184.0,46.0674,46.0674,45.9977,46.0054,69184.0
2018-01-09 11:00:00,59.41,59.42,59.28,59.29,51239.0,46.0054,46.0132,45.9048,45.9125,51239.0
2018-01-09 11:10:00,59.28,59.4,59.28,59.4,39234.0,45.9048,45.9977,45.9048,45.9977,39234.0
2018-01-09 11:20:00,59.39,59.43,59.36,59.43,39829.0,45.99,46.0209,45.9667,46.0209,39829.0
2018-01-09 11:30:00,59.43,59.46,59.35,59.35,37482.0,46.0209,46.0442,45.959,45.959,37482.0
2018-01-09 11:40:00,59.36,59.41,59.35,59.39,34265.0,45.9667,46.0054,45.959,45.99,34265.0
2018-01-09 11:50:00,59.39,59.45,59.39,59.43,34822.0,45.99,46.0364,45.99,46.0209,34822.0
2018-01-09 12:00:00,59.43,59.45,59.38,59.4,32153.0,46.0209,46.0364,45.9822,45.9977,32153.0
2018-01-09 12:10:00,59.41,59.41,59.25,59.26,35108.0,46.0054,46.0054,45.8815,45.8893,35108.0
2018-01-09 12:20:00,59.25,59.26,59.21,59.23,35503.0,45.8815,45.8893,45.8506,45.8661,35503.0
2018-01-09 12:30:00,59.23,59.24,59.21,59.23,19751.0,45.8661,45.8738,45.8506,45.8661,19751.0
2018-01-09 12:40:00,59.23,59.31,59.2,59.31,42126.0,45.8661,45.928,45.8428,45.928,42126.0
2018-01-09 12:50:00,59.33,59.42,59.32,59.39,45606.0,45.9435,46.0132,45.9357,45.99,45606.0
2018-01-09 13:00:00,59.38,59.4,59.37,59.38,16791.0,45.9822,45.9977,45.9745,45.9822,16791.0
2018-01-09 13:10:00,59.38,59.38,59.29,59.33,35119.0,45.9822,45.9822,45.9125,45.9435,35119.0
2018-01-09 13:20:00,59.33,59.37,59.3,59.37,39029.0,45.9435,45.9745,45.9203,45.9745,39029.0
2018-01-09 13:30:00,59.37,59.37,59.33,59.35,30061.0,45.9745,45.9745,45.9435,45.959,30061.0
2018-01-09 13:40:00,59.35,59.44,59.34,59.41,68046.0,45.959,46.0287,45.9512,46.0054,68046.0
2018-01-09 13:50:00,59.42,59.49,59.42,59.48,44569.0,46.0132,46.0674,46.0132,46.0596,44569.0
2018-01-09 14:00:00,59.48,59.51,59.44,59.44,37455.0,46.0596,46.0829,46.0287,46.0287,37455.0
2018-01-09 14:10:00,59.44,59.49,59.39,59.42,60132.0,46.0287,46.0674,45.99,46.0132,60132.0
2018-01-09 14:20:00,59.43,59.44,59.37,59.43,46363.0,46.0209,46.0287,45.9745,46.0209,46363.0
2018-01-09 14:30:00,59.43,59.43,59.33,59.33,52273.0,46.0209,46.0209,45.9435,45.9435,52273.0
2018-01-09 14:40:00,59.34,59.36,59.3,59.36,40759.0,45.9512,45.9667,45.9203,45.9667,40759.0
2018-01-09 14:50:00,59.36,59.39,59.32,59.36,58496.0,45.9667,45.99,45.9357,45.9667,58496.0
2018-01-09 15:00:00,59.36,59.42,59.29,59.4,69546.0,45.9667,46.0132,45.9125,45.9977,69546.0
2018-01-09 15:10:00,59.4,59.44,59.38,59.39,54812.0,45.9977,46.0287,45.9822,45.99,54812.0
2018-01-09 15:20:00,59.39,59.41,59.32,59.37,72669.0,45.99,46.0054,45.9357,45.9745,72669.0
2018-01-09 15:30:00,59.36,59.38,59.31,59.38,124915.0,45.9667,45.9822,45.928,45.9822,124915.0
2018-01-09 15:40:00,59.37,59.38,59.23,59.27,135496.0,45.9745,45.9822,45.8661,45.897,135496.0
2018-01-09 15:50:00,59.27,59.35,59.25,59.32,330323.0,45.897,45.959,45.8815,45.9357,330323.0
2018-01-10 09:30:00,58.89,58.96,58.61,58.63,129892.0,45.6028,45.657,45.3859,45.4014,129892.0
2018-01-10 09:40:00,58.6,58.67,58.47,58.52,99143.0,45.3782,45.4324,45.2775,45.3163,99143.0
2018-01-10 09:50:00,58.52,58.57,58.4,58.53,92780.0,45.3163,45.355,45.2233,45.324,92780.0
2018-01-10 10:00:00,58.48,58.5,58.37,58.45,79171.0,45.2853,45.3008,45.2001,45.262,79171.0
2018-01-10 10:10:00,58.44,58.54,58.42,58.43,88156.0,45.2543,45.3317,45.2388,45.2466,88156.0
2018-01-10 10:20:00,58.44,58.51,58.4,58.47,76049.0,45.2543,45.3085,45.2233,45.2775,76049.0
2018-01-10 10:30:00,58.48,58.62,58.47,58.57,79684.0,45.2853,45.3937,45.2775,45.355,79684.0
2018-01-10 10:40:00,58.58,58.62,58.5,58.56,72313.0,45.3627,45.3937,45.3008,45.3472,72313.0
2018-01-10 10:50:00,58.56,58.65,58.49,58.64,73451.0,45.3472,45.4169,45.293,45.4092,73451.0
2018-01-10 11:00:00,58.63,58.66,58.58,58.65,34561.0,45.4014,45.4247,45.3627,45.4169,34561.0
2018-01-10 11:10:00,58.66,58.69,58.54,58.55,100465.0,45.4247,45.4479,45.3317,45.3395,100465.0
2018-01-10 11:20:00,58.55,58.63,58.47,58.52,53800.0,45.3395,45.4014,45.2775,45.3163,53800.0
2018-01-10 11:30:00,58.52,58.56,58.45,58.56,39086.0,45.3163,45.3472,45.262,45.3472,39086.0
2018-01-10 11:40:00,58.57,58.57,58.47,58.48,33774.0,45.355,45.355,45.2775,45.2853,33774.0
2018-01-10 11:50:00,58.48,58.57,58.47,58.56,24051.0,45.2853,45.355,45.2775,45.3472,24051.0
2018-01-10 12:00:00,58.56,58.73,58.56,58.69,95190.0,45.3472,45.4789,45.3472,45.4479,95190.0
2018-01-10 12:10:00,58.69,58.76,58.66,58.72,49637.0,45.4479,45.5021,45.4247,45.4711,49637.0
2018-01-10 12:20:00,58.72,58.77,58.69,58.74,31756.0,45.4711,45.5098,45.4479,45.4866,31756.0
2018-01-10 12:30:00,58.74,58.76,58.62,58.63,67369.0,45.4866,45.5021,45.3937,45.4014,67369.0
2018-01-10 12:40:00,58.63,58.66,58.55,58.57,38583.0,45.4014,45.4247,45.3395,45.355,38583.0
2018-01-10 12:50:00,58.57,58.58,58.55,58.55,20757.0,45.355,45.3627,45.3395,45.3395,20757.0
2018-01-10 13:00:00,58.56,58.59,58.56,58.56,17805.0,45.3472,45.3705,45.3472,45.3472,17805.0
2018-01-10 13:10:00,58.56,58.57,58.55,58.56,26377.0,45.3472,45.355,45.3395,45.3472,26377.0
2018-01-10 13:20:00,58.56,58.6,58.56,58.59,24910.0,45.3472,45.3782,45.3472,45.3705,24910.0
2018-01-10 13:30:00,58.59,58.62,58.55,58.59,29999.0,45.3705,45.3937,45.3395,45.3705,29999.0
2018-01-10 13:40:00,58.58,58.59,58.57,58.57,22696.0,45.3627,45.3705,45.355,45.355,22696.0
2018-01-10 13:50:00,58.58,58.59,58.57,58.59,28462.0,45.3627,45.3705,45.355,45.3705,28462.0
2018-01-10 14:00:00,58.58,58.59,58.5,58.5,29827.0,45.3627,45.3705,45.3008,45.3008,29827.0
2018-01-10 14:10:00,58.5,58.5,58.4,58.41,39157.0,45.3008,45.3008,45.2233,45.2311,39157.0
2018-01-10 14:20:00,58.4,58.43,58.36,58.42,42182.0,45.2233,45.2466,45.1924,45.2388,42182.0
2018-01-10 14:30:00,58.42,58.44,58.38,58.43,53413.0,45.2388,45.2543,45.2078,45.2466,53413.0
2018-01-10 14:40:00,58.43,58.46,58.42,58.46,34789.0,45.2466,45.2698,45.2388,45.2698,34789.0
2018-01-10 14:50:00,58.46,58.51,58.42,58.43,37445.0,45.2698,45.3085,45.2388,45.2466,37445.0
2018-01-10 15:00:00,58.43,58.48,58.39,58.48,56887.0,45.2466,45.2853,45.2156,45.2853,56887.0
2018-01-10 15:10:00,58.48,58.49,58.43,58.49,61990.0,45.2853,45.293,45.2466,45.293,61990.0
2018-01-10 15:20:00,58.49,58.51,58.45,58.46,77984.0,45.293,45.3085,45.262,45.2698,77984.0
2018-01-10 15:30:00,58.46,58.55,58.45,58.55,98357.0,45.2698,45.3395,45.262,45.3395,98357.0
2018-01-10 15:40:00,58.55,58.59,58.52,58.55,110455.0,45.3395,45.3705,45.3163,45.3395,110455.0
2018-01-10 15:50:00,58.56,58.66,58.55,58.62,264978.0,45.3472,45.4247,45.3395,45.3937,264978.0
2018-01-11 09:30:00,58.7,58.79,58.54,58.67,98343.0,45.4556,45.5253,45.3317,45.4324,98343.0
2018-01-11 09:40:00,58.67,58.72,58.35,58.35,61400.0,45.4324,45.4711,45.1846,45.1846,61400.0
2018-01-11 09:50:00,58.37,58.39,58.26,58.35,40450.0,45.2001,45.2156,45.1149,45.1846,40450.0
2018-01-11 10:00:00,58.34,58.53,58.33,58.53,34551.0,45.1769,45.324,45.1691,45.324,34551.0
2018-01-11 10:10:00,58.53,58.65,58.5,58.57,49032.0,45.324,45.4169,45.3008,45.355,49032.0
2018-01-11 10:20:00,58.57,58.64,58.55,58.64,94919.0,45.355,45.4092,45.3395,45.4092,94919.0
2018-01-11 10:30:00,58.63,58.64,58.5,58.5,50380.0,45.4014,45.4092,45.3008,45.3008,50380.0
2018-01-11 10:40:00,58.5,58.54,58.42,58.53,38950.0,45.3008,45.3317,45.2388,45.324,38950.0
2018-01-11 10:50:00,58.53,58.62,58.53,58.57,45151.0,45.324,45.3937,45.324,45.355,45151.0
2018-01-11 11:00:00,58.57,58.57,58.47,58.5,45712.0,45.355,45.355,45.2775,45.3008,45712.0
2018-01-11 11:10:00,58.49,58.53,58.48,58.52,41835.0,45.293,45.324,45.2853,45.3163,41835.0
2018-01-11 11:20:00,58.51,58.69,58.49,58.52,236044.0,45.3085,45.4479,45.293,45.3163,236044.0
2018-01-11 11:30:00,58.52,58.57,58.49,58.57,31125.0,45.3163,45.355,45.293,45.355,31125.0
2018-01-11 11:40:00,58.56,58.6,58.53,58.56,23930.0,45.3472,45.3782,45.324,45.3472,23930.0
2018-01-11 11:50:00,58.57,58.66,58.55,58.66,26572.0,45.355,45.4247,45.3395,45.4247,26572.0
2018-01-11 12:00:00,58.66,58.72,58.59,58.65,29199.0,45.4247,45.4711,45.3705,45.4169,29199.0
2018-01-11 12:10:00,58.64,58.68,58.61,58.63,25548.0,45.4092,45.4402,45.3859,45.4014,25548.0
2018-01-11 12:20:00,58.62,58.64,58.59,58.61,26827.0,45.3937,45.4092,45.3705,45.3859,26827.0
2018-01-11 12:30:00,58.62,58.66,58.6,58.64,23807.0,45.3937,45.4247,45.3782,45.4092,23807.0
2018-01-11 12:40:00,58.64,58.69,58.62,58.63,18845.0,45.4092,45.4479,45.3937,45.4014,18845.0
2018-01-11 12:50:00,58.63,58.68,58.63,58.65,17580.0,45.4014,45.4402,45.4014,45.4169,17580.0
2018-01-11 13:00:00,58.65,58.69,58.61,58.63,46873.0,45.4169,45.4479,45.3859,45.4014,46873.0
2018-01-11 13:10:00,58.63,58.64,58.58,58.59,39695.0,45.4014,45.4092,45.3627,45.3705,39695.0
2018-01-11 13:20:00,58.59,58.61,58.58,58.58,60077.0,45.3705,45.3859,45.3627,45.3627,60077.0
2018-01-11 13:30:00,58.58,58.59,58.49,58.49,39677.0,45.3627,45.3705,45.293,45.293,39677.0
2018-01-11 13:40:00,58.5,58.5,58.44,58.44,16147.0,45.3008,45.3008,45.2543,45.2543,16147.0
2018-01-11 13:50:00,58.43,58.44,58.41,58.41,15127.0,45.2466,45.2543,45.2311,45.2311,15127.0
2018-01-11 14:00:00,58.41,58.41,58.34,58.35,29696.0,45.2311,45.2311,45.1769,45.1846,29696.0
2018-01-11 14:10:00,58.34,58.36,58.21,58.21,57508.0,45.1769,45.1924,45.0762,45.0762,57508.0
2018-01-11 14:20:00,58.21,58.22,58.15,58.18,37722.0,45.0762,45.0839,45.0297,45.053,37722.0
2018-01-11 14:30:00,58.18,58.19,58.14,58.15,19434.0,45.053,45.0607,45.022,45.0297,19434.0
2018-01-11 14:40:00,58.16,58.19,58.15,58.18,43474.0,45.0375,45.0607,45.0297,45.053,43474.0
2018-01-11 14:50:00,58.18,58.23,58.15,58.16,29790.0,45.053,45.0917,45.0297,45.0375,29790.0
2018-01-11 15:00:00,58.15,58.16,58.06,58.07,48393.0,45.0297,45.0375,44.96,44.9678,48393.0
2018-01-11 15:10:00,58.07,58.11,58.05,58.05,144265.0,44.9678,44.9988,44.9523,44.9523,144265.0
2018-01-11 15:20:00,58.05,58.09,58.02,58.03,97558.0,44.9523,44.9833,44.9291,44.9368,97558.0
2018-01-11 15:30:00,58.03,58.04,57.97,57.99,164846.0,44.9368,44.9446,44.8903,44.9058,164846.0
2018-01-11 15:40:00,57.98,58.01,57.92,57.96,130615.0,44.8981,44.9213,44.8516,44.8826,130615.0
2018-01-11 15:50:00,57.96,58.12,57.95,58.09,343965.0,44.8826,45.0065,44.8749,44.9833,343965.0
2018-01-12 09:30:00,58.27,58.34,58.06,58.09,63662.0,45.1227,45.1769,44.96,44.9833,63662.0
2018-01-12 09:40:00,58.06,58.12,57.82,57.97,40793.0,44.96,45.0065,44.7742,44.8903,40793.0
2018-01-12 09:50:00,57.97,57.98,57.87,57.87,30595.0,44.8903,44.8981,44.8129,44.8129,30595.0
2018-01-12 10:00:00,57.88,57.94,57.78,57.79,43658.0,44.8207,44.8671,44.7432,44.751,43658.0
2018-01-12 10:10:00,57.78,57.81,57.72,57.76,60054.0,44.7432,44.7664,44.6968,44.7277,60054.0
2018-01-12 10:20:00,57.77,57.97,57.76,57.94,30208.0,44.7355,44.8903,44.7277,44.8671,30208.0
2018-01-12 10:30:00,57.94,58.15,57.93,58.1,64233.0,44.8671,45.0297,44.8594,44.991,64233.0
2018-01-12 10:40:00,58.11,58.21,58.05,58.21,26896.0,44.9988,45.0762,44.9523,45.0762,26896.0
2018-01-12 10:50:00,58.2,58.27,58.13,58.14,51250.0,45.0685,45.1227,45.0142,45.022,51250.0
2018-01-12 11:00:00,58.14,58.14,58.0,58.02,48930.0,45.022,45.022,44.9136,44.9291,48930.0
2018-01-12 11:10:00,58.02,58.02,57.92,58.0,35621.0,44.9291,44.9291,44.8516,44.9136,35621.0
2018-01-12 11:20:00,58.01,58.05,58.0,58.03,21202.0,44.9213,44.9523,44.9136,44.9368,21202.0
2018-01-12 11:30:00,58.03,58.11,58.02,58.11,23484.0,44.9368,44.9988,44.9291,44.9988,23484.0
2018-01-12 11:40:00,58.11,58.11,57.98,58.0,64052.0,44.9988,44.9988,44.8981,44.9136,64052.0
2018-01-12 11:50:00,58.01,58.01,57.98,58.0,55038.0,44.9213,44.9213,44.8981,44.9136,55038.0
2018-01-12 12:00:00,58.0,58.02,57.95,57.96,27146.0,44.9136,44.9291,44.8749,44.8826,27146.0
2018-01-12 12:10:00,57.95,57.96,57.89,57.94,18283.0,44.8749,44.8826,44.8284,44.8671,18283.0
2018-01-12 12:20:00,57.94,57.97,57.93,57.94,23049.0,44.8671,44.8903,44.8594,44.8671,23049.0
2018-01-12 12:30:00,57.95,57.97,57.93,57.95,19208.0,44.8749,44.8903,44.8594,44.8749,19208.0
2018-01-12 12:40:00,57.95,57.99,57.92,57.99,28031.0,44.8749,44.9058,44.8516,44.9058,28031.0
2018-01-12 12:50:00,58.0,58.01,57.98,57.99,17783.0,44.9136,44.9213,44.8981,44.9058,17783.0
2018-01-12 13:00:00,58.0,58.03,57.99,58.0,47289.0,44.9136,44.9368,44.9058,44.9136,47289.0
2018-01-12 13:10:00,58.0,58.01,57.96,57.98,32155.0,44.9136,44.9213,44.8826,44.8981,32155.0
2018-01-12 13:20:00,57.98,57.99,57.94,57.97,19786.0,44.8981,44.9058,44.8671,44.8903,19786.0
2018-01-12 13:30:00,57.97,57.99,57.96,57.96,16038.0,44.8903,44.9058,44.8826,44.8826,16038.0
2018-01-12 13:40:00,57.96,57.97,57.92,57.94,33108.0,44.8826,44.8903,44.8516,44.8671,33108.0
2018-01-12 13:50:00,57.93,57.97,57.93,57.97,30638.0,44.8594,44.8903,44.8594,44.8903,30638.0
2018-01-12 14:00:00,57.97,58.0,57.94,57.95,49646.0,44.8903,44.9136,44.8671,44.8749,49646.0
2018-01-12 14:10:00,57.95,57.99,57.94,57.97,35486.0,44.8749,44.9058,44.8671,44.8903,35486.0
2018-01-12 14:20:00,57.98,57.99,57.95,57.95,32387.0,44.8981,44.9058,44.8749,44.8749,32387.0
2018-01-12 14:30:00,57.96,57.98,57.9,57.9,55196.0,44.8826,44.8981,44.8361,44.8361,55196.0
2018-01-12 14:40:00,57.89,57.91,57.83,57.85,39005.0,44.8284,44.8439,44.7819,44.7974,39005.0
2018-01-12 14:50:00,57.85,57.88,57.84,57.88,37385.0,44.7974,44.8207,44.7897,44.8207,37385.0
2018-01-12 15:00:00,57.88,57.88,57.86,57.87,38864.0,44.8207,44.8207,44.8052,44.8129,38864.0
2018-01-12 15:10:00,57.87,57.87,57.82,57.84,80940.0,44.8129,44.8129,44.7742,44.7897,80940.0
2018-01-12 15:20:00,57.85,57.88,57.82,57.85,74283.0,44.7974,44.8207,44.7742,44.7974,74283.0
2018-01-12 15:30:00,57.85,57.92,57.84,57.87,82815.0,44.7974,44.8516,44.7897,44.8129,82815.0
2018-01-12 15:40:00,57.87,57.9,57.8,57.87,180464.0,44.8129,44.8361,44.7587,44.8129,180464.0
2018-01-12 15:50:00,57.87,57.91,57.78,57.84,259577.0,44.8129,44.8439,44.7432,44.7897,259577.0
2018-01-16 09:30:00,57.97,58.28,57.9,58.11,144612.0,44.8903,45.1304,44.8361,44.9988,144612.0
2018-01-16 09:40:00,58.11,58.5,58.1,58.46,239655.0,44.9988,45.3008,44.991,45.2698,239655.0
2018-01-16 09:50:00,58.48,58.7,58.41,58.6,192072.0,45.2853,45.4556,45.2311,45.3782,192072.0
2018-01-16 10:00:00,58.6,58.68,58.53,58.54,107590.0,45.3782,45.4402,45.324,45.3317,107590.0
2018-01-16 10:10:00,58.53,58.67,58.51,58.57,84595.0,45.324,45.4324,45.3085,45.355,84595.0
2018-01-16 10:20:00,58.57,58.58,58.38,58.42,32842.0,45.355,45.3627,45.2078,45.2388,32842.0
2018-01-16 10:30:00,58.43,58.44,58.25,58.35,94499.0,45.2466,45.2543,45.1072,45.1846,94499.0
2018-01-16 10:40:00,58.35,58.39,58.32,58.38,40675.0,45.1846,45.2156,45.1614,45.2078,40675.0
2018-01-16 10:50:00,58.38,58.47,58.26,58.28,48261.0,45.2078,45.2775,45.1149,45.1304,48261.0
2018-01-16 11:00:00,58.29,58.36,58.24,58.25,26580.0,45.1381,45.1924,45.0994,45.1072,26580.0
2018-01-16 11:10:00,58.24,58.35,58.24,58.3,55260.0,45.0994,45.1846,45.0994,45.1459,55260.0
2018-01-16 11:20:00,58.3,58.35,58.29,58.32,102103.0,45.1459,45.1846,45.1381,45.1614,102103.0
2018-01-16 11:30:00,58.33,58.35,58.24,58.33,56176.0,45.1691,45.1846,45.0994,45.1691,56176.0
2018-01-16 11:40:00,58.33,58.54,58.33,58.52,68714.0,45.1691,45.3317,45.1691,45.3163,68714.0
2018-01-16 11:50:00,58.51,58.52,58.37,58.44,45164.0,45.3085,45.3163,45.2001,45.2543,45164.0
2018-01-16 12:00:00,58.45,58.5,58.44,58.46,16398.0,45.262,45.3008,45.2543,45.2698,16398.0
2018-01-16 12:10:00,58.47,58.51,58.44,58.51,21430.0,45.2775,45.3085,45.2543,45.3085,21430.0
2018-01-16 12:20:00,58.5,58.5,58.45,58.45,40274.0,45.3008,45.3008,45.262,45.262,40274.0
2018-01-16 12:30:00,58.46,58.47,58.39,58.44,37069.0,45.2698,45.2775,45.2156,45.2543,37069.0
2018-01-16 12:40:00,58.44,58.45,58.39,58.43,27021.0,45.2543,45.262,45.2156,45.2466,27021.0
2018-01-16 12:50:00,58.43,58.56,58.41,58.52,42414.0,45.2466,45.3472,45.2311,45.3163,42414.0
2018-01-16 13:00:00,58.53,58.74,58.53,58.74,53397.0,45.324,45.4866,45.324,45.4866,53397.0
2018-01-16 13:10:00,58.74,58.75,58.69,58.7,116452.0,45.4866,45.4944,45.4479,45.4556,116452.0
2018-01-16 13:20:00,58.7,58.72,58.61,58.62,35355.0,45.4556,45.4711,45.3859,45.3937,35355.0
2018-01-16 13:30:00,58.63,58.64,58.53,58.56,19196.0,45.4014,45.4092,45.324,45.3472,19196.0
2018-01-16 13:40:00,58.58,58.58,58.52,58.53,23208.0,45.3627,45.3627,45.3163,45.324,23208.0
2018-01-16 13:50:00,58.54,58.6,58.53,58.59,22355.0,45.3317,45.3782,45.324,45.3705,22355.0
2018-01-16 14:00:00,58.59,58.7,58.57,58.65,33606.0,45.3705,45.4556,45.355,45.4169,33606.0
2018-01-16 14:10:00,58.65,58.69,58.58,58.62,32175.0,45.4169,45.4479,45.3627,45.3937,32175.0
2018-01-16 14:20:00,58.62,58.71,58.6,58.69,58463.0,45.3937,45.4634,45.3782,45.4479,58463.0
2018-01-16 14:30:00,58.68,58.72,58.64,58.66,77710.0,45.4402,45.4711,45.4092,45.4247,77710.0
2018-01-16 14:40:00,58.65,58.72,58.61,58.66,115143.0,45.4169,45.4711,45.3859,45.4247,115143.0
2018-01-16 14:50:00,58.67,58.7,58.54,58.59,82191.0,45.4324,45.4556,45.3317,45.3705,82191.0
2018-01-16 15:00:00,58.59,58.73,58.58,58.72,79403.0,45.3705,45.4789,45.3627,45.4711,79403.0
2018-01-16 15:10:00,58.71,58.72,58.57,58.58,89236.0,45.4634,45.4711,45.355,45.3627,89236.0
2018-01-16 15:20:00,58.57,58.58,58.49,58.54,121300.0,45.355,45.3627,45.293,45.3317,121300.0
2018-01-16 15:30:00,58.53,58.53,58.43,58.46,87762.0,45.324,45.324,45.2466,45.2698,87762.0
2018-01-16 15:40:00,58.46,58.5,58.39,58.43,125124.0,45.2698,45.3008,45.2156,45.2466,125124.0
2018-01-16 15:50:00,58.44,58.46,58.38,58.42,271897.0,45.2543,45.2698,45.2078,45.2388,271897.0
2018-01-17 09:30:00,58.67,58.87,58.49,58.67,132885.0,45.4324,45.5873,45.293,45.4324,132885.0
2018-01-17 09:40:00,58.66,58.75,58.56,58.62,35750.0,45.4247,45.4944,45.3472,45.3937,35750.0
2018-01-17 09:50:00,58.63,58.93,58.56,58.9,141556.0,45.4014,45.6337,45.3472,45.6105,141556.0
2018-01-17 10:00:00,58.88,59.06,58.85,59.05,164852.0,45.595,45.7344,45.5718,45.7267,164852.0
2018-01-17 10:10:00,59.05,59.29,59.03,59.21,112622.0,45.7267,45.9125,45.7112,45.8506,112622.0
2018-01-17 10:20:00,59.2,59.27,59.12,59.21,65794.0,45.8428,45.897,45.7809,45.8506,65794.0
2018-01-17 10:30:00,59.22,59.49,59.18,59.41,176964.0,45.8583,46.0674,45.8273,46.0054,176964.0
2018-01-17 10:40:00,59.4,59.4,59.18,59.19,47485.0,45.9977,45.9977,45.8273,45.8351,47485.0
2018-01-17 10:50:00,59.18,59.18,59.07,59.13,69985.0,45.8273,45.8273,45.7422,45.7886,69985.0
2018-01-17 11:00:00,59.13,59.21,59.1,59.19,76409.0,45.7886,45.8506,45.7654,45.8351,76409.0
2018-01-17 11:10:00,59.19,59.28,59.19,59.21,48435.0,45.8351,45.9048,45.8351,45.8506,48435.0
2018-01-17 11:20:00,59.21,59.22,59.07,59.08,29433.0,45.8506,45.8583,45.7422,45.7499,29433.0
2018-01-17 11:30:00,59.08,59.19,59.06,59.1,89303.0,45.7499,45.8351,45.7344,45.7654,89303.0
2018-01-17 11:40:00,59.11,59.28,59.1,59.25,42399.0,45.7731,45.9048,45.7654,45.8815,42399.0
2018-01-17 11:50:00,59.25,59.27,59.15,59.19,46810.0,45.8815,45.897,45.8041,45.8351,46810.0
2018-01-17 12:00:00,59.19,59.2,59.14,59.19,30507.0,45.8351,45.8428,45.7964,45.8351,30507.0
2018-01-17 12:10:00,59.19,59.21,59.16,59.18,29580.0,45.8351,45.8506,45.8118,45.8273,29580.0
2018-01-17 12:20:00,59.18,59.28,59.18,59.27,47253.0,45.8273,45.9048,45.8273,45.897,47253.0
2018-01-17 12:30:00,59.28,59.35,59.25,59.34,52255.0,45.9048,45.959,45.8815,45.9512,52255.0
2018-01-17 12:40:00,59.34,59.37,59.33,59.35,35170.0,45.9512,45.9745,45.9435,45.959,35170.0
2018-01-17 12:50:00,59.36,59.41,59.33,59.4,38907.0,45.9667,46.0054,45.9435,45.9977,38907.0
2018-01-17 13:00:00,59.41,59.44,59.37,59.38,48722.0,46.0054,46.0287,45.9745,45.9822,48722.0
2018-01-17 13:10:00,59.38,59.39,59.27,59.27,31501.0,45.9822,45.99,45.897,45.897,31501.0
2018-01-17 13:20:00,59.27,59.28,59.19,59.24,28262.0,45.897,45.9048,45.8351,45.8738,28262.0
2018-01-17 13:30:00,59.24,59.31,59.23,59.31,64814.0,45.8738,45.928,45.8661,45.928,64814.0
2018-01-17 13:40:00,59.31,59.34,59.3,59.32,34523.0,45.928,45.9512,45.9203,45.9357,34523.0
2018-01-17 13:50:00,59.33,59.33,59.27,59.27,42175.0,45.9435,45.9435,45.897,45.897,42175.0
2018-01-17 14:00:00,59.27,59.32,59.25,59.31,37318.0,45.897,45.9357,45.8815,45.928,37318.0
2018-01-17 14:10:00,59.32,59.34,59.28,59.31,64997.0,45.9357,45.9512,45.9048,45.928,64997.0
2018-01-17 14:20:00,59.31,59.34,59.22,59.23,52333.0,45.928,45.9512,45.8583,45.8661,52333.0
2018-01-17 14:30:00,59.22,59.24,59.16,59.18,48212.0,45.8583,45.8738,45.8118,45.8273,48212.0
2018-01-17 14:40:00,59.17,59.24,59.15,59.23,37426.0,45.8196,45.8738,45.8041,45.8661,37426.0
2018-01-17 14:50:00,59.23,59.25,59.17,59.2,62535.0,45.8661,45.8815,45.8196,45.8428,62535.0
2018-01-17 15:00:00,59.2,59.25,59.18,59.2,64771.0,45.8428,45.8815,45.8273,45.8428,64771.0
2018-01-17 15:10:00,59.19,59.21,59.16,59.19,51047.0,45.8351,45.8506,45.8118,45.8351,51047.0
2018-01-17 15:20:00,59.19,59.2,59.14,59.15,58768.0,45.8351,45.8428,45.7964,45.8041,58768.0
2018-01-17 15:30:00,59.15,59.17,59.1,59.17,43709.0,45.8041,45.8196,45.7654,45.8196,43709.0
2018-01-17 15:40:00,59.17,59.21,59.07,59.09,113106.0,45.8196,45.8506,45.7422,45.7576,113106.0
2018-01-17 15:50:00,59.1,59.13,59.02,59.11,191006.0,45.7654,45.7886,45.7034,45.7731,191006.0
2018-01-18 09:30:00,59.23,59.23,58.75,59.02,76294.0,45.8661,45.8661,45.4944,45.7034,76294.0
2018-01-18 09:40:00,59.04,59.1,58.92,58.98,35739.0,45.7189,45.7654,45.626,45.6725,35739.0
2018-01-18 09:50:00,58.98,59.04,58.94,59.02,41777.0,45.6725,45.7189,45.6415,45.7034,41777.0
2018-01-18 10:00:00,59.01,59.1,58.85,58.94,86320.0,45.6957,45.7654,45.5718,45.6415,86320.0
2018-01-18 10:10:00,58.94,58.94,58.7,58.74,36410.0,45.6415,45.6415,45.4556,45.4866,36410.0
2018-01-18 10:20:00,58.74,58.76,58.65,58.69,23355.0,45.4866,45.5021,45.4169,45.4479,23355.0
2018-01-18 10:30:00,58.7,58.71,58.53,58.59,38219.0,45.4556,45.4634,45.324,45.3705,38219.0
2018-01-18 10:40:00,58.59,58.6,58.51,58.54,32350.0,45.3705,45.3782,45.3085,45.3317,32350.0
2018-01-18 10:50:00,58.54,58.66,58.5,58.55,29855.0,45.3317,45.4247,45.3008,45.3395,29855.0
2018-01-18 11:00:00,58.54,58.54,58.37,58.46,39428.0,45.3317,45.3317,45.2001,45.2698,39428.0
2018-01-18 11:10:00,58.46,58.54,58.41,58.5,54495.0,45.2698,45.3317,45.2311,45.3008,54495.0
2018-01-18 11:20:00,58.52,58.52,58.42,58.47,81779.0,45.3163,45.3163,45.2388,45.2775,81779.0
2018-01-18 11:30:00,58.46,58.57,58.45,58.54,24087.0,45.2698,45.355,45.262,45.3317,24087.0
2018-01-18 11:40:00,58.52,58.55,58.47,58.51,23221.0,45.3163,45.3395,45.2775,45.3085,23221.0
2018-01-18 11:50:00,58.51,58.65,58.51,58.63,18753.0,45.3085,45.4169,45.3085,45.4014,18753.0
2018-01-18 12:00:00,58.63,58.78,58.63,58.74,131892.0,45.4014,45.5176,45.4014,45.4866,131892.0
2018-01-18 12:10:00,58.73,58.79,58.7,58.78,35645.0,45.4789,45.5253,45.4556,45.5176,35645.0
2018-01-18 12:20:00,58.79,58.84,58.77,58.81,19250.0,45.5253,45.564,45.5098,45.5408,19250.0
2018-01-18 12:30:00,58.81,58.83,58.78,58.83,21597.0,45.5408,45.5563,45.5176,45.5563,21597.0
2018-01-18 12:40:00,58.83,58.94,58.83,58.94,35281.0,45.5563,45.6415,45.5563,45.6415,35281.0
2018-01-18 12:50:00,58.93,58.97,58.86,58.9,46089.0,45.6337,45.6647,45.5795,45.6105,46089.0
2018-01-18 13:00:00,58.89,58.92,58.87,58.9,25378.0,45.6028,45.626,45.5873,45.6105,25378.0
2018-01-18 13:10:00,58.91,58.94,58.89,58.9,26214.0,45.6183,45.6415,45.6028,45.6105,26214.0
2018-01-18 13:20:00,58.88,58.93,58.84,58.85,38621.0,45.595,45.6337,45.564,45.5718,38621.0
2018-01-18 13:30:00,58.85,58.86,58.81,58.82,21253.0,45.5718,45.5795,45.5408,45.5486,21253.0
2018-01-18 13:40:00,58.82,58.84,58.75,58.79,32187.0,45.5486,45.564,45.4944,45.5253,32187.0
2018-01-18 13:50:00,58.79,58.88,58.78,58.87,40982.0,45.5253,45.595,45.5176,45.5873,40982.0
2018-01-18 14:00:00,58.88,58.97,58.85,58.97,31493.0,45.595,45.6647,45.5718,45.6647,31493.0
2018-01-18 14:10:00,58.97,59.01,58.97,59.0,23589.0,45.6647,45.6957,45.6647,45.6879,23589.0
2018-01-18 14:20:00,59.0,59.0,58.97,58.99,16534.0,45.6879,45.6879,45.6647,45.6802,16534.0
2018-01-18 14:30:00,58.99,59.03,58.92,58.99,41618.0,45.6802,45.7112,45.626,45.6802,41618.0
2018-01-18 14:40:00,58.98,58.99,58.88,58.89,27045.0,45.6725,45.6802,45.595,45.6028,27045.0
2018-01-18 14:50:00,58.89,58.92,58.85,58.9,93864.0,45.6028,45.626,45.5718,45.6105,93864.0
2018-01-18 15:00:00,58.9,58.9,58.83,58.86,27145.0,45.6105,45.6105,45.5563,45.5795,27145.0
2018-01-18 15:10:00,58.85,58.85,58.8,58.81,24638.0,45.5718,45.5718,45.5331,45.5408,24638.0
2018-01-18 15:20:00,58.81,58.82,58.67,58.72,37756.0,45.5408,45.5486,45.4324,45.4711,37756.0
2018-01-18 15:30:00,58.72,58.73,58.65,58.67,52779.0,45.4711,45.4789,45.4169,45.4324,52779.0
2018-01-18 15:40:00,58.66,58.69,58.64,58.67,74356.0,45.4247,45.4479,45.4092,45.4324,74356.0
2018-01-18 15:50:00,58.69,58.7,58.61,58.67,201233.0,45.4479,45.4556,45.3859,45.4324,201233.0
2018-01-19 09:30:00,58.86,58.95,58.63,58.83,285742.0,45.5795,45.6492,45.4014,45.5563,285742.0
2018-01-19 09:40:00,58.82,59.04,58.81,58.95,73246.0,45.5486,45.7189,45.5408,45.6492,73246.0
2018-01-19 09:50:00,58.93,59.08,58.92,59.06,64750.0,45.6337,45.7499,45.626,45.7344,64750.0
2018-01-19 10:00:00,59.06,59.11,59.04,59.05,56950.0,45.7344,45.7731,45.7189,45.7267,56950.0
2018-01-19 10:10:00,59.08,59.26,59.06,59.24,129087.0,45.7499,45.8893,45.7344,45.8738,129087.0
2018-01-19 10:20:00,59.24,59.56,59.23,59.49,68899.0,45.8738,46.1216,45.8661,46.0674,68899.0
2018-01-19 10:30:00,59.49,59.49,59.31,59.33,37437.0,46.0674,46.0674,45.928,45.9435,37437.0
2018-01-19 10:40:00,59.34,59.45,59.33,59.4,44574.0,45.9512,46.0364,45.9435,45.9977,44574.0
2018-01-19 10:50:00,59.39,59.39,59.22,59.35,61141.0,45.99,45.99,45.8583,45.959,61141.0
2018-01-19 11:00:00,59.35,59.37,59.26,59.3,44355.0,45.959,45.9745,45.8893,45.9203,44355.0
2018-01-19 11:10:00,59.3,59.4,59.28,59.32,37720.0,45.9203,45.9977,45.9048,45.9357,37720.0
2018-01-19 11:20:00,59.33,59.46,59.29,59.45,36396.0,45.9435,46.0442,45.9125,46.0364,36396.0
2018-01-19 11:30:00,59.45,59.53,59.39,59.43,66515.0,46.0364,46.0984,45.99,46.0209,66515.0
2018-01-19 11:40:00,59.42,59.51,59.34,59.34,128936.0,46.0132,46.0829,45.9512,45.9512,128936.0
2018-01-19 11:50:00,59.35,59.47,59.3,59.39,94605.0,45.959,46.0519,45.9203,45.99,94605.0
2018-01-19 12:00:00,59.39,59.46,59.34,59.39,136093.0,45.99,46.0442,45.9512,45.99,136093.0
2018-01-19 12:10:00,59.4,59.43,59.31,59.33,77382.0,45.9977,46.0209,45.928,45.9435,77382.0
2018-01-19 12:20:00,59.33,59.33,59.23,59.3,47753.0,45.9435,45.9435,45.8661,45.9203,47753.0
2018-01-19 12:30:00,59.3,59.31,59.22,59.22,38966.0,45.9203,45.928,45.8583,45.8583,38966.0
2018-01-19 12:40:00,59.22,59.32,59.22,59.29,31019.0,45.8583,45.9357,45.8583,45.9125,31019.0
2018-01-19 12:50:00,59.29,59.32,59.25,59.29,46595.0,45.9125,45.9357,45.8815,45.9125,46595.0
2018-01-19 13:00:00,59.29,59.31,59.27,59.29,24235.0,45.9125,45.928,45.897,45.9125,24235.0
2018-01-19 13:10:00,59.3,59.31,59.28,59.3,18569.0,45.9203,45.928,45.9048,45.9203,18569.0
2018-01-19 13:20:00,59.3,59.31,59.27,59.28,18824.0,45.9203,45.928,45.897,45.9048,18824.0
2018-01-19 13:30:00,59.27,59.31,59.25,59.28,40157.0,45.897,45.928,45.8815,45.9048,40157.0
2018-01-19 13:40:00,59.27,59.32,59.24,59.27,80619.0,45.897,45.9357,45.8738,45.897,80619.0
2018-01-19 13:50:00,59.27,59.29,59.26,59.26,58573.0,45.897,45.9125,45.8893,45.8893,58573.0
2018-01-19 14:00:00,59.26,59.3,59.25,59.29,38506.0,45.8893,45.9203,45.8815,45.9125,38506.0
2018-01-19 14:10:00,59.29,59.35,59.27,59.34,53916.0,45.9125,45.959,45.897,45.9512,53916.0
2018-01-19 14:20:00,59.34,59.37,59.3,59.32,58701.0,45.9512,45.9745,45.9203,45.9357,58701.0
2018-01-19 14:30:00,59.32,59.35,59.31,59.31,39167.0,45.9357,45.959,45.928,45.928,39167.0
2018-01-19 14:40:00,59.31,59.32,59.26,59.27,53331.0,45.928,45.9357,45.8893,45.897,53331.0
2018-01-19 14:50:00,59.27,59.27,59.19,59.21,105779.0,45.897,45.897,45.8351,45.8506,105779.0
2018-01-19 15:00:00,59.21,59.22,59.1,59.11,90794.0,45.8506,45.8583,45.7654,45.7731,90794.0
2018-01-19 15:10:00,59.11,59.15,59.09,59.14,52110.0,45.7731,45.8041,45.7576,45.7964,52110.0
2018-01-19 15:20:00,59.14,59.17,59.1,59.16,125748.0,45.7964,45.8196,45.7654,45.8118,125748.0
2018-01-19 15:30:00,59.16,59.21,59.15,59.21,102226.0,45.8118,45.8506,45.8041,45.8506,102226.0
2018-01-19 15:40:00,59.21,59.22,59.08,59.09,177050.0,45.8506,45.8583,45.7499,45.7576,177050.0
2018-01-19 15:50:00,59.09,59.13,59.05,59.1,404506.0,45.7576,45.7886,45.7267,45.7654,404506.0
2018-01-22 09:30:00,59.18,59.37,59.02,59.03,80169.0,45.8273,45.9745,45.7034,45.7112,80169.0
2018-01-22 09:40:00,59.07,59.23,58.99,59.2,71598.0,45.7422,45.8661,45.6802,45.8428,71598.0
2018-01-22 09:50:00,59.19,59.29,59.1,59.2,120792.0,45.8351,45.9125,45.7654,45.8428,120792.0
2018-01-22 10:00:00,59.19,59.23,59.08,59.21,50910.0,45.8351,45.8661,45.7499,45.8506,50910.0
2018-01-22 10:10:00,59.21,59.22,59.11,59.16,38824.0,45.8506,45.8583,45.7731,45.8118,38824.0
2018-01-22 10:20:00,59.16,59.32,59.16,59.3,43588.0,45.8118,45.9357,45.8118,45.9203,43588.0
2018-01-22 10:30:00,59.3,59.31,59.22,59.25,76373.0,45.9203,45.928,45.8583,45.8815,76373.0
2018-01-22 10:40:00,59.25,59.28,59.2,59.27,46354.0,45.8815,45.9048,45.8428,45.897,46354.0
2018-01-22 10:50:00,59.27,59.28,59.19,59.19,19630.0,45.897,45.9048,45.8351,45.8351,19630.0
2018-01-22 11:00:00,59.19,59.4,59.18,59.4,43871.0,45.8351,45.9977,45.8273,45.9977,43871.0
2018-01-22 11:10:00,59.4,59.47,59.37,59.41,41121.0,45.9977,46.0519,45.9745,46.0054,41121.0
2018-01-22 11:20:00,59.41,59.43,59.35,59.37,31007.0,46.0054,46.0209,45.959,45.9745,31007.0
2018-01-22 11:30:00,59.37,59.42,59.35,59.41,26398.0,45.9745,46.0132,45.959,46.0054,26398.0
2018-01-22 11:40:00,59.41,59.42,59.32,59.37,22044.0,46.0054,46.0132,45.9357,45.9745,22044.0
2018-01-22 11:50:00,59.37,59.43,59.37,59.43,25626.0,45.9745,46.0209,45.9745,46.0209,25626.0
2018-01-22 12:00:00,59.43,59.48,59.39,59.42,29822.0,46.0209,46.0596,45.99,46.0132,29822.0
2018-01-22 12:10:00,59.43,59.46,59.4,59.45,26974.0,46.0209,46.0442,45.9977,46.0364,26974.0
2018-01-22 12:20:00,59.47,59.5,59.45,59.49,30654.0,46.0519,46.0751,46.0364,46.0674,30654.0
2018-01-22 12:30:00,59.5,59.54,59.46,59.54,28594.0,46.0751,46.1061,46.0442,46.1061,28594.0
2018-01-22 12:40:00,59.54,59.59,59.54,59.58,45531.0,46.1061,46.1448,46.1061,46.1371,45531.0
2018-01-22 12:50:00,59.57,59.59,59.54,59.57,32163.0,46.1293,46.1448,46.1061,46.1293,32163.0
2018-01-22 13:00:00,59.57,59.58,59.5,59.55,57356.0,46.1293,46.1371,46.0751,46.1139,57356.0
2018-01-22 13:10:00,59.55,59.68,59.54,59.65,70875.0,46.1139,46.2145,46.1061,46.1913,70875.0
2018-01-22 13:20:00,59.65,59.65,59.57,59.59,28239.0,46.1913,46.1913,46.1293,46.1448,28239.0
2018-01-22 13:30:00,59.6,59.65,59.59,59.65,41963.0,46.1526,46.1913,46.1448,46.1913,41963.0
2018-01-22 13:40:00,59.64,59.68,59.63,59.65,70789.0,46.1835,46.2145,46.1758,46.1913,70789.0
2018-01-22 13:50:00,59.63,59.64,59.58,59.63,43469.0,46.1758,46.1835,46.1371,46.1758,43469.0
2018-01-22 14:00:00,59.64,59.65,59.53,59.56,39472.0,46.1835,46.1913,46.0984,46.1216,39472.0
2018-01-22 14:10:00,59.55,59.6,59.55,59.56,57093.0,46.1139,46.1526,46.1139,46.1216,57093.0
2018-01-22 14:20:00,59.56,59.57,59.5,59.55,30679.0,46.1216,46.1293,46.0751,46.1139,30679.0
2018-01-22 14:30:00,59.54,59.55,59.51,59.53,69498.0,46.1061,46.1139,46.0829,46.0984,69498.0
2018-01-22 14:40:00,59.53,59.56,59.52,59.54,52949.0,46.0984,46.1216,46.0906,46.1061,52949.0
2018-01-22 14:50:00,59.54,59.54,59.49,59.53,43889.0,46.1061,46.1061,46.0674,46.0984,43889.0
2018-01-22 15:00:00,59.52,59.54,59.47,59.54,41025.0,46.0906,46.1061,46.0519,46.1061,41025.0
2018-01-22 15:10:00,59.54,59.59,59.52,59.57,66408.0,46.1061,46.1448,46.0906,46.1293,66408.0
2018-01-22 15:20:00,59.57,59.68,59.56,59.67,69547.0,46.1293,46.2145,46.1216,46.2068,69547.0
2018-01-22 15:30:00,59.67,59.67,59.57,59.63,93105.0,46.2068,46.2068,46.1293,46.1758,93105.0
2018-01-22 15:40:00,59.63,59.72,59.6,59.72,115689.0,46.1758,46.2455,46.1526,46.2455,115689.0
2018-01-22 15:50:00,59.72,59.79,59.69,59.77,257443.0,46.2455,46.2997,46.2223,46.2842,257443.0
2018-01-23 09:30:00,59.51,59.55,59.18,59.42,72951.0,46.0829,46.1139,45.8273,46.0132,72951.0
2018-01-23 09:40:00,59.45,59.66,59.38,59.66,37923.0,46.0364,46.199,45.9822,46.199,37923.0
2018-01-23 09:50:00,59.65,59.78,59.56,59.76,49217.0,46.1913,46.292,46.1216,46.2765,49217.0
2018-01-23 10:00:00,59.75,59.77,59.64,59.75,54652.0,46.2687,46.2842,46.1835,46.2687,54652.0
2018-01-23 10:10:00,59.77,60.05,59.76,59.92,192194.0,46.2842,46.501,46.2765,46.4004,192194.0
2018-01-23 10:20:00,59.94,60.03,59.92,59.93,55856.0,46.4159,46.4856,46.4004,46.4081,55856.0
2018-01-23 10:30:00,59.92,59.93,59.78,59.82,41274.0,46.4004,46.4081,46.292,46.3229,41274.0
2018-01-23 10:40:00,59.82,59.82,59.73,59.75,33763.0,46.3229,46.3229,46.2532,46.2687,33763.0
2018-01-23 10:50:00,59.74,59.86,59.74,59.84,106361.0,46.261,46.3539,46.261,46.3384,106361.0
2018-01-23 11:00:00,59.83,59.93,59.78,59.81,104428.0,46.3307,46.4081,46.292,46.3152,104428.0
2018-01-23 11:10:00,59.79,59.81,59.75,59.77,59103.0,46.2997,46.3152,46.2687,46.2842,59103.0
2018-01-23 11:20:00,59.77,59.79,59.72,59.75,55525.0,46.2842,46.2997,46.2455,46.2687,55525.0
2018-01-23 11:30:00,59.75,59.75,59.65,59.65,27047.0,46.2687,46.2687,46.1913,46.1913,27047.0
2018-01-23 11:40:00,59.66,59.67,59.59,59.59,31727.0,46.199,46.2068,46.1448,46.1448,31727.0
2018-01-23 11:50:00,59.59,59.79,59.59,59.77,51360.0,46.1448,46.2997,46.1448,46.2842,51360.0
2018-01-23 12:00:00,59.78,59.78,59.72,59.77,18720.0,46.292,46.292,46.2455,46.2842,18720.0
2018-01-23 12:10:00,59.76,59.79,59.74,59.79,16091.0,46.2765,46.2997,46.261,46.2997,16091.0
2018-01-23 12:20:00,59.77,59.87,59.77,59.84,36967.0,46.2842,46.3617,46.2842,46.3384,36967.0
2018-01-23 12:30:00,59.86,59.88,59.82,59.87,36462.0,46.3539,46.3694,46.3229,46.3617,36462.0
2018-01-23 12:40:00,59.87,59.94,59.86,59.89,24773.0,46.3617,46.4159,46.3539,46.3771,24773.0
2018-01-23 12:50:00,59.89,59.96,59.88,59.94,18057.0,46.3771,46.4313,46.3694,46.4159,18057.0
2018-01-23 13:00:00,59.94,59.96,59.91,59.92,24028.0,46.4159,46.4313,46.3926,46.4004,24028.0
2018-01-23 13:10:00,59.91,59.93,59.89,59.9,28005.0,46.3926,46.4081,46.3771,46.3849,28005.0
2018-01-23 13:20:00,59.91,59.97,59.9,59.93,18397.0,46.3926,46.4391,46.3849,46.4081,18397.0
2018-01-23 13:30:00,59.91,59.95,59.89,59.92,54876.0,46.3926,46.4236,46.3771,46.4004,54876.0
2018-01-23 13:40:00,59.92,59.99,59.89,59.97,31380.0,46.4004,46.4546,46.3771,46.4391,31380.0
2018-01-23 13:50:00,59.99,60.02,59.97,59.99,97568.0,46.4546,46.4778,46.4391,46.4546,97568.0
2018-01-23 14:00:00,59.98,60.02,59.87,60.0,112205.0,46.4468,46.4778,46.3617,46.4623,112205.0
2018-01-23 14:10:00,59.98,60.06,59.98,59.99,89664.0,46.4468,46.5088,46.4468,46.4546,89664.0
2018-01-23 14:20:00,59.98,60.0,59.95,59.98,45230.0,46.4468,46.4623,46.4236,46.4468,45230.0
2018-01-23 14:30:00,59.99,59.99,59.89,59.9,29740.0,46.4546,46.4546,46.3771,46.3849,29740.0
2018-01-23 14:40:00,59.89,59.93,59.87,59.9,21756.0,46.3771,46.4081,46.3617,46.3849,21756.0
2018-01-23 14:50:00,59.91,59.94,59.86,59.93,40741.0,46.3926,46.4159,46.3539,46.4081,40741.0
2018-01-23 15:00:00,59.93,59.94,59.88,59.88,18610.0,46.4081,46.4159,46.3694,46.3694,18610.0
2018-01-23 15:10:00,59.88,59.91,59.82,59.83,30494.0,46.3694,46.3926,46.3229,46.3307,30494.0
2018-01-23 15:20:00,59.83,59.87,59.81,59.84,40185.0,46.3307,46.3617,46.3152,46.3384,40185.0
2018-01-23 15:30:00,59.84,59.89,59.84,59.88,37400.0,46.3384,46.3771,46.3384,46.3694,37400.0
2018-01-23 15:40:00,59.88,59.91,59.82,59.91,58383.0,46.3694,46.3926,46.3229,46.3926,58383.0
2018-01-23 15:50:00,59.91,59.91,59.78,59.8,202577.0,46.3926,46.3926,46.292,46.3074,202577.0
2018-01-24 09:30:00,59.92,59.99,59.79,59.98,57477.0,46.4004,46.4546,46.2997,46.4468,57477.0
2018-01-24 09:40:00,59.99,59.99,59.89,59.98,24085.0,46.4546,46.4546,46.3771,46.4468,24085.0
2018-01-24 09:50:00,59.99,60.09,59.89,59.91,80152.0,46.4546,46.532,46.3771,46.3926,80152.0
2018-01-24 10:00:00,59.9,60.04,59.9,59.94,52905.0,46.3849,46.4933,46.3849,46.4159,52905.0
2018-01-24 10:10:00,59.94,59.96,59.91,59.96,30236.0,46.4159,46.4313,46.3926,46.4313,30236.0
2018-01-24 10:20:00,59.96,59.99,59.86,59.86,25824.0,46.4313,46.4546,46.3539,46.3539,25824.0
2018-01-24 10:30:00,59.84,60.06,59.84,60.05,63360.0,46.3384,46.5088,46.3384,46.501,63360.0
2018-01-24 10:40:00,60.05,60.08,60.0,60.08,20676.0,46.501,46.5243,46.4623,46.5243,20676.0
2018-01-24 10:50:00,60.08,60.08,59.93,59.93,28531.0,46.5243,46.5243,46.4081,46.4081,28531.0
2018-01-24 11:00:00,59.93,59.97,59.91,59.93,27950.0,46.4081,46.4391,46.3926,46.4081,27950.0
2018-01-24 11:10:00,59.94,59.94,59.78,59.79,27566.0,46.4159,46.4159,46.292,46.2997,27566.0
2018-01-24 11:20:00,59.78,59.85,59.76,59.83,46108.0,46.292,46.3462,46.2765,46.3307,46108.0
2018-01-24 11:30:00,59.83,60.07,59.82,60.05,75234.0,46.3307,46.5165,46.3229,46.501,75234.0
2018-01-24 11:40:00,60.04,60.07,59.98,60.03,37722.0,46.4933,46.5165,46.4468,46.4856,37722.0
2018-01-24 11:50:00,60.03,60.1,60.02,60.08,24879.0,46.4856,46.5398,46.4778,46.5243,24879.0
2018-01-24 12:00:00,60.08,60.08,59.98,59.99,24562.0,46.5243,46.5243,46.4468,46.4546,24562.0
2018-01-24 12:10:00,60.0,60.02,59.96,60.02,32086.0,46.4623,46.4778,46.4313,46.4778,32086.0
2018-01-24 12:20:00,60.02,60.06,60.0,60.03,102366.0,46.4778,46.5088,46.4623,46.4856,102366.0
2018-01-24 12:30:00,60.03,60.03,59.93,59.97,27546.0,46.4856,46.4856,46.4081,46.4391,27546.0
2018-01-24 12:40:00,59.97,60.06,59.96,60.06,27006.0,46.4391,46.5088,46.4313,46.5088,27006.0
2018-01-24 12:50:00,60.06,60.07,59.98,59.98,23914.0,46.5088,46.5165,46.4468,46.4468,23914.0
2018-01-24 13:00:00,59.97,60.01,59.97,59.99,27363.0,46.4391,46.4701,46.4391,46.4546,27363.0
2018-01-24 13:10:00,59.99,60.02,59.98,60.01,22524.0,46.4546,46.4778,46.4468,46.4701,22524.0
2018-01-24 13:20:00,60.01,60.08,59.99,60.05,19282.0,46.4701,46.5243,46.4546,46.501,19282.0
2018-01-24 13:30:00,60.05,60.12,59.94,59.98,52664.0,46.501,46.5552,46.4159,46.4468,52664.0
2018-01-24 13:40:00,59.97,60.06,59.95,60.0,24736.0,46.4391,46.5088,46.4236,46.4623,24736.0
2018-01-24 13:50:00,59.98,60.02,59.96,60.02,29154.0,46.4468,46.4778,46.4313,46.4778,29154.0
2018-01-24 14:00:00,60.02,60.03,59.91,59.91,30107.0,46.4778,46.4856,46.3926,46.3926,30107.0
2018-01-24 14:10:00,59.91,59.92,59.82,59.92,45477.0,46.3926,46.4004,46.3229,46.4004,45477.0
2018-01-24 14:20:00,59.92,59.96,59.86,59.96,33994.0,46.4004,46.4313,46.3539,46.4313,33994.0
2018-01-24 14:30:00,59.96,59.96,59.86,59.89,46289.0,46.4313,46.4313,46.3539,46.3771,46289.0
2018-01-24 14:40:00,59.89,59.96,59.88,59.96,37321.0,46.3771,46.4313,46.3694,46.4313,37321.0
2018-01-24 14:50:00,59.97,59.97,59.89,59.91,36049.0,46.4391,46.4391,46.3771,46.3926,36049.0
2018-01-24 15:00:00,59.92,59.92,59.85,59.87,45152.0,46.4004,46.4004,46.3462,46.3617,45152.0
2018-01-24 15:10:00,59.87,59.89,59.84,59.86,58816.0,46.3617,46.3771,46.3384,46.3539,58816.0
2018-01-24 15:20:00,59.86,59.87,59.79,59.8,54403.0,46.3539,46.3617,46.2997,46.3074,54403.0
2018-01-24 15:30:00,59.8,59.8,59.73,59.76,74840.0,46.3074,46.3074,46.2532,46.2765,74840.0
2018-01-24 15:40:00,59.77,59.87,59.72,59.84,83855.0,46.2842,46.3617,46.2455,46.3384,83855.0
2018-01-24 15:50:00,59.83,59.84,59.72,59.73,359065.0,46.3307,46.3384,46.2455,46.2532,359065.0
2018-01-25 09:30:00,59.93,60.05,59.55,59.85,103966.0,46.4081,46.501,46.1139,46.3462,103966.0
2018-01-25 09:40:00,59.85,60.08,59.84,60.06,26110.0,46.3462,46.5243,46.3384,46.5088,26110.0
2018-01-25 09:50:00,60.07,60.49,60.04,60.45,213861.0,46.5165,46.8418,46.4933,46.8108,213861.0
2018-01-25 10:00:00,60.44,60.69,60.44,60.44,139264.0,46.803,46.9966,46.803,46.803,139264.0
2018-01-25 10:10:00,60.44,60.45,60.3,60.34,35125.0,46.803,46.8108,46.6946,46.7256,35125.0
2018-01-25 10:20:00,60.37,60.37,60.26,60.32,22642.0,46.7488,46.7488,46.6637,46.7101,22642.0
2018-01-25 10:30:00,60.3,60.3,60.16,60.19,27861.0,46.6946,46.6946,46.5862,46.6095,27861.0
2018-01-25 10:40:00,60.19,60.21,60.12,60.19,20043.0,46.6095,46.6249,46.5552,46.6095,20043.0
2018-01-25 10:50:00,60.19,60.32,60.19,60.27,76529.0,46.6095,46.7101,46.6095,46.6714,76529.0
2018-01-25 11:00:00,60.27,60.27,60.12,60.16,18662.0,46.6714,46.6714,46.5552,46.5862,18662.0
2018-01-25 11:10:00,60.16,60.19,60.02,60.03,21412.0,46.5862,46.6095,46.4778,46.4856,21412.0
2018-01-25 11:20:00,60.02,60.09,59.98,60.08,23379.0,46.4778,46.532,46.4468,46.5243,23379.0
2018-01-25 11:30:00,60.09,60.18,60.09,60.18,14454.0,46.532,46.6017,46.532,46.6017,14454.0
2018-01-25 11:40:00,60.17,60.19,59.99,60.03,41815.0,46.594,46.6095,46.4546,46.4856,41815.0
2018-01-25 11:50:00,60.04,60.09,59.97,60.03,115778.0,46.4933,46.532,46.4391,46.4856,115778.0
2018-01-25 12:00:00,60.05,60.07,59.94,60.04,34453.0,46.501,46.5165,46.4159,46.4933,34453.0
2018-01-25 12:10:00,60.04,60.1,60.04,60.06,23309.0,46.4933,46.5398,46.4933,46.5088,23309.0
2018-01-25 12:20:00,60.06,60.1,60.02,60.08,25388.0,46.5088,46.5398,46.4778,46.5243,25388.0
2018-01-25 12:30:00,60.09,60.15,60.09,60.13,37646.0,46.532,46.5785,46.532,46.563,37646.0
2018-01-25 12:40:00,60.13,60.17,60.11,60.17,59042.0,46.563,46.594,46.5475,46.594,59042.0
2018-01-25 12:50:00,60.18,60.18,60.14,60.16,49278.0,46.6017,46.6017,46.5707,46.5862,49278.0
2018-01-25 13:00:00,60.15,60.19,60.09,60.19,29296.0,46.5785,46.6095,46.532,46.6095,29296.0
2018-01-25 13:10:00,60.19,60.22,60.17,60.18,18295.0,46.6095,46.6327,46.594,46.6017,18295.0
2018-01-25 13:20:00,60.17,60.17,60.08,60.1,12369.0,46.594,46.594,46.5243,46.5398,12369.0
2018-01-25 13:30:00,60.09,60.1,60.06,60.09,27863.0,46.532,46.5398,46.5088,46.532,27863.0
2018-01-25 13:40:00,60.08,60.17,60.08,60.17,20659.0,46.5243,46.594,46.5243,46.594,20659.0
2018-01-25 13:50:00,60.18,60.22,60.13,60.14,31022.0,46.6017,46.6327,46.563,46.5707,31022.0
2018-01-25 14:00:00,60.14,60.16,60.06,60.07,27742.0,46.5707,46.5862,46.5088,46.5165,27742.0
2018-01-25 14:10:00,60.08,60.08,59.95,60.01,36479.0,46.5243,46.5243,46.4236,46.4701,36479.0
2018-01-25 14:20:00,60.01,60.01,59.94,59.95,27497.0,46.4701,46.4701,46.4159,46.4236,27497.0
2018-01-25 14:30:00,59.95,59.97,59.91,59.92,29967.0,46.4236,46.4391,46.3926,46.4004,29967.0
2018-01-25 14:40:00,59.92,60.03,59.92,60.02,39126.0,46.4004,46.4856,46.4004,46.4778,39126.0
2018-01-25 14:50:00,60.02,60.03,59.96,59.97,43066.0,46.4778,46.4856,46.4313,46.4391,43066.0
2018-01-25 15:00:00,59.98,60.06,59.96,60.05,28888.0,46.4468,46.5088,46.4313,46.501,28888.0
2018-01-25 15:10:00,60.05,60.08,59.99,60.08,42746.0,46.501,46.5243,46.4546,46.5243,42746.0
2018-01-25 15:20:00,60.08,60.11,60.05,60.08,39195.0,46.5243,46.5475,46.501,46.5243,39195.0
2018-01-25 15:30:00,60.09,60.1,60.04,60.07,28487.0,46.532,46.5398,46.4933,46.5165,28487.0
2018-01-25 15:40:00,60.07,60.15,60.06,60.08,108487.0,46.5165,46.5785,46.5088,46.5243,108487.0
2018-01-25 15:50:00,60.09,60.18,60.09,60.15,163193.0,46.532,46.6017,46.532,46.5785,163193.0
2018-01-26 09:30:00,60.15,60.19,60.0,60.0,165663.0,46.5785,46.6095,46.4623,46.4623,165663.0
2018-01-26 09:40:00,60.01,60.2,59.99,60.05,37531.0,46.4701,46.6172,46.4546,46.501,37531.0
2018-01-26 09:50:00,60.06,60.15,59.98,60.03,43090.0,46.5088,46.5785,46.4468,46.4856,43090.0
2018-01-26 10:00:00,60.04,60.08,59.99,60.05,46583.0,46.4933,46.5243,46.4546,46.501,46583.0
2018-01-26 10:10:00,60.03,60.04,59.94,59.98,37455.0,46.4856,46.4933,46.4159,46.4468,37455.0
2018-01-26 10:20:00,59.99,60.02,59.97,60.0,40000.0,46.4546,46.4778,46.4391,46.4623,40000.0
2018-01-26 10:30:00,60.0,60.03,59.94,59.98,32781.0,46.4623,46.4856,46.4159,46.4468,32781.0
2018-01-26 10:40:00,60.0,60.02,59.96,59.97,142045.0,46.4623,46.4778,46.4313,46.4391,142045.0
2018-01-26 10:50:00,59.98,60.0,59.76,59.76,112330.0,46.4468,46.4623,46.2765,46.2765,112330.0
2018-01-26 11:00:00,59.76,59.86,59.59,59.82,160599.0,46.2765,46.3539,46.1448,46.3229,160599.0
2018-01-26 11:10:00,59.81,59.87,59.71,59.74,34605.0,46.3152,46.3617,46.2378,46.261,34605.0
2018-01-26 11:20:00,59.74,59.75,59.54,59.65,28659.0,46.261,46.2687,46.1061,46.1913,28659.0
2018-01-26 11:30:00,59.65,59.7,59.54,59.7,65168.0,46.1913,46.23,46.1061,46.23,65168.0
2018-01-26 11:40:00,59.7,59.72,59.6,59.61,50470.0,46.23,46.2455,46.1526,46.1603,50470.0
2018-01-26 11:50:00,59.61,59.62,59.5,59.54,38620.0,46.1603,46.1681,46.0751,46.1061,38620.0
2018-01-26 12:00:00,59.53,59.54,59.46,59.46,46680.0,46.0984,46.1061,46.0442,46.0442,46680.0
2018-01-26 12:10:00,59.46,59.51,59.4,59.5,83602.0,46.0442,46.0829,45.9977,46.0751,83602.0
2018-01-26 12:20:00,59.51,59.55,59.45,59.49,131263.0,46.0829,46.1139,46.0364,46.0674,131263.0
2018-01-26 12:30:00,59.49,59.69,59.49,59.67,62362.0,46.0674,46.2223,46.0674,46.2068,62362.0
2018-01-26 12:40:00,59.66,59.67,59.57,59.63,126358.0,46.199,46.2068,46.1293,46.1758,126358.0
2018-01-26 12:50:00,59.63,59.67,59.59,59.6,89487.0,46.1758,46.2068,46.1448,46.1526,89487.0
2018-01-26 13:00:00,59.6,59.63,59.57,59.59,56452.0,46.1526,46.1758,46.1293,46.1448,56452.0
2018-01-26 13:10:00,59.6,59.66,59.59,59.63,136463.0,46.1526,46.199,46.1448,46.1758,136463.0
2018-01-26 13:20:00,59.64,59.69,59.63,59.65,163721.0,46.1835,46.2223,46.1758,46.1913,163721.0
2018-01-26 13:30:00,59.65,59.69,59.59,59.67,133994.0,46.1913,46.2223,46.1448,46.2068,133994.0
2018-01-26 13:40:00,59.68,59.82,59.67,59.77,277877.0,46.2145,46.3229,46.2068,46.2842,277877.0
2018-01-26 13:50:00,59.78,59.82,59.69,59.69,139395.0,46.292,46.3229,46.2223,46.2223,139395.0
2018-01-26 14:00:00,59.69,59.77,59.63,59.65,195909.0,46.2223,46.2842,46.1758,46.1913,195909.0
2018-01-26 14:10:00,59.64,59.65,59.56,59.63,52437.0,46.1835,46.1913,46.1216,46.1758,52437.0
2018-01-26 14:20:00,59.62,59.71,59.62,59.66,82062.0,46.1681,46.2378,46.1681,46.199,82062.0
2018-01-26 14:30:00,59.66,59.73,59.66,59.71,111280.0,46.199,46.2532,46.199,46.2378,111280.0
2018-01-26 14:40:00,59.72,59.74,59.68,59.73,146424.0,46.2455,46.261,46.2145,46.2532,146424.0
2018-01-26 14:50:00,59.73,59.81,59.72,59.79,155229.0,46.2532,46.3152,46.2455,46.2997,155229.0
2018-01-26 15:00:00,59.79,59.8,59.74,59.75,167645.0,46.2997,46.3074,46.261,46.2687,167645.0
2018-01-26 15:10:00,59.74,59.8,59.74,59.79,50135.0,46.261,46.3074,46.261,46.2997,50135.0
2018-01-26 15:20:00,59.8,59.87,59.77,59.82,211444.0,46.3074,46.3617,46.2842,46.3229,211444.0
2018-01-26 15:30:00,59.83,59.99,59.81,59.97,164026.0,46.3307,46.4546,46.3152,46.4391,164026.0
2018-01-26 15:40:00,59.97,60.08,59.96,60.05,335371.0,46.4391,46.5243,46.4313,46.501,335371.0
2018-01-26 15:50:00,60.05,60.2,60.05,60.2,475750.0,46.501,46.6172,46.501,46.6172,475750.0
2018-01-29 09:30:00,60.35,60.49,59.95,60.01,138322.0,46.7334,46.8418,46.4236,46.4701,138322.0
2018-01-29 09:40:00,60.02,60.24,60.01,60.12,54416.0,46.4778,46.6482,46.4701,46.5552,54416.0
2018-01-29 09:50:00,60.11,60.11,60.0,60.06,30172.0,46.5475,46.5475,46.4623,46.5088,30172.0
2018-01-29 10:00:00,60.06,60.17,60.04,60.13,43352.0,46.5088,46.594,46.4933,46.563,43352.0
2018-01-29 10:10:00,60.13,60.16,59.98,59.98,88162.0,46.563,46.5862,46.4468,46.4468,88162.0
2018-01-29 10:20:00,59.98,60.03,59.91,60.0,27069.0,46.4468,46.4856,46.3926,46.4623,27069.0
2018-01-29 10:30:00,59.99,59.99,59.91,59.95,33769.0,46.4546,46.4546,46.3926,46.4236,33769.0
2018-01-29 10:40:00,59.94,60.02,59.92,59.98,35722.0,46.4159,46.4778,46.4004,46.4468,35722.0
2018-01-29 10:50:00,59.99,60.13,59.98,60.04,38324.0,46.4546,46.563,46.4468,46.4933,38324.0
2018-01-29 11:00:00,60.06,60.08,59.96,60.08,48930.0,46.5088,46.5243,46.4313,46.5243,48930.0
2018-01-29 11:10:00,60.07,60.08,59.92,59.92,48127.0,46.5165,46.5243,46.4004,46.4004,48127.0
2018-01-29 11:20:00,59.91,59.95,59.85,59.9,44433.0,46.3926,46.4236,46.3462,46.3849,44433.0
2018-01-29 11:30:00,59.9,60.02,59.9,60.01,21520.0,46.3849,46.4778,46.3849,46.4701,21520.0
2018-01-29 11:40:00,60.0,60.18,59.97,60.08,25652.0,46.4623,46.6017,46.4391,46.5243,25652.0
2018-01-29 11:50:00,60.1,60.14,60.08,60.08,13915.0,46.5398,46.5707,46.5243,46.5243,13915.0
2018-01-29 12:00:00,60.08,60.1,60.04,60.04,14819.0,46.5243,46.5398,46.4933,46.4933,14819.0
2018-01-29 12:10:00,60.04,60.08,60.01,60.08,17897.0,46.4933,46.5243,46.4701,46.5243,17897.0
2018-01-29 12:20:00,60.08,60.1,60.04,60.08,22733.0,46.5243,46.5398,46.4933,46.5243,22733.0
2018-01-29 12:30:00,60.08,60.08,59.98,59.98,20543.0,46.5243,46.5243,46.4468,46.4468,20543.0
2018-01-29 12:40:00,59.98,60.0,59.94,59.94,15185.0,46.4468,46.4623,46.4159,46.4159,15185.0
2018-01-29 12:50:00,59.94,60.05,59.93,60.03,27363.0,46.4159,46.501,46.4081,46.4856,27363.0
2018-01-29 13:00:00,60.04,60.04,59.99,60.0,16499.0,46.4933,46.4933,46.4546,46.4623,16499.0
2018-01-29 13:10:00,60.0,60.04,59.98,60.02,17362.0,46.4623,46.4933,46.4468,46.4778,17362.0
2018-01-29 13:20:00,60.02,60.05,60.0,60.03,13255.0,46.4778,46.501,46.4623,46.4856,13255.0
2018-01-29 13:30:00,60.03,60.06,60.01,60.04,18638.0,46.4856,46.5088,46.4701,46.4933,18638.0
2018-01-29 13:40:00,60.03,60.06,60.01,60.02,20608.0,46.4856,46.5088,46.4701,46.4778,20608.0
2018-01-29 13:50:00,60.03,60.05,59.95,59.98,25152.0,46.4856,46.501,46.4236,46.4468,25152.0
2018-01-29 14:00:00,59.98,60.05,59.97,60.03,15385.0,46.4468,46.501,46.4391,46.4856,15385.0
2018-01-29 14:10:00,60.05,60.05,59.99,60.03,15900.0,46.501,46.501,46.4546,46.4856,15900.0
2018-01-29 14:20:00,60.03,60.04,59.96,59.99,22748.0,46.4856,46.4933,46.4313,46.4546,22748.0
2018-01-29 14:30:00,60.0,60.0,59.89,59.9,25667.0,46.4623,46.4623,46.3771,46.3849,25667.0
2018-01-29 14:40:00,59.9,59.92,59.84,59.85,24179.0,46.3849,46.4004,46.3384,46.3462,24179.0
2018-01-29 14:50:00,59.84,59.85,59.79,59.83,40166.0,46.3384,46.3462,46.2997,46.3307,40166.0
2018-01-29 15:00:00,59.84,59.88,59.82,59.87,24430.0,46.3384,46.3694,46.3229,46.3617,24430.0
2018-01-29 15:10:00,59.87,59.9,59.82,59.83,48517.0,46.3617,46.3849,46.3229,46.3307,48517.0
2018-01-29 15:20:00,59.82,59.84,59.76,59.77,37238.0,46.3229,46.3384,46.2765,46.2842,37238.0
2018-01-29 15:30:00,59.77,59.82,59.73,59.73,45451.0,46.2842,46.3229,46.2532,46.2532,45451.0
2018-01-29 15:40:00,59.73,59.75,59.63,59.68,76720.0,46.2532,46.2687,46.1758,46.2145,76720.0
2018-01-29 15:50:00,59.68,59.73,59.52,59.57,249719.0,46.2145,46.2532,46.0906,46.1293,249719.0
2018-01-30 09:30:00,59.43,59.95,59.26,59.54,121709.0,46.0209,46.4236,45.8893,46.1061,121709.0
2018-01-30 09:40:00,59.52,59.55,59.22,59.27,84809.0,46.0906,46.1139,45.8583,45.897,84809.0
2018-01-30 09:50:00,59.24,59.24,58.65,58.69,117219.0,45.8738,45.8738,45.4169,45.4479,117219.0
2018-01-30 10:00:00,58.7,58.87,58.57,58.64,179133.0,45.4556,45.5873,45.355,45.4092,179133.0
2018-01-30 10:10:00,58.63,59.01,58.59,58.89,152892.0,45.4014,45.6957,45.3705,45.6028,152892.0
2018-01-30 10:20:00,58.89,59.08,58.83,59.08,109792.0,45.6028,45.7499,45.5563,45.7499,109792.0
2018-01-30 10:30:00,59.08,59.17,58.96,59.17,144329.0,45.7499,45.8196,45.657,45.8196,144329.0
2018-01-30 10:40:00,59.15,59.15,59.0,59.06,53073.0,45.8041,45.8041,45.6879,45.7344,53073.0
2018-01-30 10:50:00,59.05,59.13,58.97,59.07,50622.0,45.7267,45.7886,45.6647,45.7422,50622.0
2018-01-30 11:00:00,59.06,59.12,58.9,58.92,60191.0,45.7344,45.7809,45.6105,45.626,60191.0
2018-01-30 11:10:00,58.93,58.98,58.88,58.97,58275.0,45.6337,45.6725,45.595,45.6647,58275.0
2018-01-30 11:20:00,58.98,59.09,58.9,58.91,55541.0,45.6725,45.7576,45.6105,45.6183,55541.0
2018-01-30 11:30:00,58.92,59.08,58.88,58.99,32256.0,45.626,45.7499,45.595,45.6802,32256.0
2018-01-30 11:40:00,58.99,59.18,58.99,59.09,29529.0,45.6802,45.8273,45.6802,45.7576,29529.0
2018-01-30 11:50:00,59.11,59.13,59.03,59.04,27859.0,45.7731,45.7886,45.7112,45.7189,27859.0
2018-01-30 12:00:00,59.07,59.09,58.99,59.02,38731.0,45.7422,45.7576,45.6802,45.7034,38731.0
2018-01-30 12:10:00,59.03,59.04,58.93,59.01,88241.0,45.7112,45.7189,45.6337,45.6957,88241.0
2018-01-30 12:20:00,59.02,59.06,58.98,58.99,21093.0,45.7034,45.7344,45.6725,45.6802,21093.0
2018-01-30 12:30:00,59.01,59.04,58.98,59.01,29709.0,45.6957,45.7189,45.6725,45.6957,29709.0
2018-01-30 12:40:00,59.01,59.09,59.0,59.06,20778.0,45.6957,45.7576,45.6879,45.7344,20778.0
2018-01-30 12:50:00,59.07,59.1,59.04,59.06,24485.0,45.7422,45.7654,45.7189,45.7344,24485.0
2018-01-30 13:00:00,59.05,59.06,59.0,59.02,19389.0,45.7267,45.7344,45.6879,45.7034,19389.0
2018-01-30 13:10:00,59.02,59.06,59.01,59.03,17287.0,45.7034,45.7344,45.6957,45.7112,17287.0
2018-01-30 13:20:00,59.04,59.04,58.89,58.9,62999.0,45.7189,45.7189,45.6028,45.6105,62999.0
2018-01-30 13:30:00,58.91,59.0,58.87,58.99,39887.0,45.6183,45.6879,45.5873,45.6802,39887.0
2018-01-30 13:40:00,58.99,59.05,58.98,59.05,44276.0,45.6802,45.7267,45.6725,45.7267,44276.0
2018-01-30 13:50:00,59.05,59.06,58.99,59.01,28364.0,45.7267,45.7344,45.6802,45.6957,28364.0
2018-01-30 14:00:00,59.02,59.05,59.0,59.01,18745.0,45.7034,45.7267,45.6879,45.6957,18745.0
2018-01-30 14:10:00,59.0,59.06,58.92,58.93,40219.0,45.6879,45.7344,45.626,45.6337,40219.0
2018-01-30 14:20:00,58.92,58.97,58.9,58.93,23579.0,45.626,45.6647,45.6105,45.6337,23579.0
2018-01-30 14:30:00,58.91,58.92,58.84,58.86,34970.0,45.6183,45.626,45.564,45.5795,34970.0
2018-01-30 14:40:00,58.86,58.87,58.78,58.78,28358.0,45.5795,45.5873,45.5176,45.5176,28358.0
2018-01-30 14:50:00,58.79,58.8,58.74,58.75,87628.0,45.5253,45.5331,45.4866,45.4944,87628.0
2018-01-30 15:00:00,58.74,58.74,58.69,58.73,52819.0,45.4866,45.4866,45.4479,45.4789,52819.0
2018-01-30 15:10:00,58.73,58.78,58.73,58.75,49809.0,45.4789,45.5176,45.4789,45.4944,49809.0
2018-01-30 15:20:00,58.75,58.8,58.7,58.78,91066.0,45.4944,45.5331,45.4556,45.5176,91066.0
2018-01-30 15:30:00,58.78,58.78,58.7,58.7,99230.0,45.5176,45.5176,45.4556,45.4556,99230.0
2018-01-30 15:40:00,58.71,58.71,58.63,58.63,129441.0,45.4634,45.4634,45.4014,45.4014,129441.0
2018-01-30 15:50:00,58.63,58.66,58.57,58.58,294213.0,45.4014,45.4247,45.355,45.3627,294213.0
2018-01-31 09:30:00,58.65,58.85,58.46,58.58,64646.0,45.4169,45.5718,45.2698,45.3627,64646.0
2018-01-31 09:40:00,58.58,58.7,58.48,58.6,141303.0,45.3627,45.4556,45.2853,45.3782,141303.0
2018-01-31 09:50:00,58.61,58.71,58.54,58.7,49300.0,45.3859,45.4634,45.3317,45.4556,49300.0
2018-01-31 10:00:00,58.73,58.93,58.71,58.83,58682.0,45.4789,45.6337,45.4634,45.5563,58682.0
2018-01-31 10:10:00,58.84,58.84,58.7,58.72,61522.0,45.564,45.564,45.4556,45.4711,61522.0
2018-01-31 10:20:00,58.73,58.82,58.67,58.69,39640.0,45.4789,45.5486,45.4324,45.4479,39640.0
2018-01-31 10:30:00,58.7,58.78,58.68,58.68,71952.0,45.4556,45.5176,45.4402,45.4402,71952.0
2018-01-31 10:40:00,58.7,58.73,58.66,58.66,32436.0,45.4556,45.4789,45.4247,45.4247,32436.0
2018-01-31 10:50:00,58.67,58.72,58.62,58.65,41012.0,45.4324,45.4711,45.3937,45.4169,41012.0
2018-01-31 11:00:00,58.66,58.72,58.63,58.7,34505.0,45.4247,45.4711,45.4014,45.4556,34505.0
2018-01-31 11:10:00,58.7,58.75,58.58,58.61,41330.0,45.4556,45.4944,45.3627,45.3859,41330.0
2018-01-31 11:20:00,58.61,58.67,58.59,58.6,23895.0,45.3859,45.4324,45.3705,45.3782,23895.0
2018-01-31 11:30:00,58.6,58.68,58.56,58.57,22550.0,45.3782,45.4402,45.3472,45.355,22550.0
2018-01-31 11:40:00,58.57,58.64,58.53,58.6,33699.0,45.355,45.4092,45.324,45.3782,33699.0
2018-01-31 11:50:00,58.6,58.68,58.6,58.65,25805.0,45.3782,45.4402,45.3782,45.4169,25805.0
2018-01-31 12:00:00,58.65,58.68,58.62,58.66,21744.0,45.4169,45.4402,45.3937,45.4247,21744.0
2018-01-31 12:10:00,58.66,58.68,58.6,58.62,20599.0,45.4247,45.4402,45.3782,45.3937,20599.0
2018-01-31 12:20:00,58.64,58.74,58.64,58.69,35646.0,45.4092,45.4866,45.4092,45.4479,35646.0
2018-01-31 12:30:00,58.7,58.74,58.69,58.71,15181.0,45.4556,45.4866,45.4479,45.4634,15181.0
2018-01-31 12:40:00,58.71,58.76,58.69,58.72,67848.0,45.4634,45.5021,45.4479,45.4711,67848.0
2018-01-31 12:50:00,58.7,58.72,58.65,58.71,28078.0,45.4556,45.4711,45.4169,45.4634,28078.0
2018-01-31 13:00:00,58.71,58.74,58.64,58.66,29087.0,45.4634,45.4866,45.4092,45.4247,29087.0
2018-01-31 13:10:00,58.65,58.7,58.63,58.69,32592.0,45.4169,45.4556,45.4014,45.4479,32592.0
2018-01-31 13:20:00,58.69,58.7,58.6,58.65,49432.0,45.4479,45.4556,45.3782,45.4169,49432.0
2018-01-31 13:30:00,58.64,58.66,58.62,58.63,33196.0,45.4092,45.4247,45.3937,45.4014,33196.0
2018-01-31 13:40:00,58.62,58.65,58.58,58.63,24073.0,45.3937,45.4169,45.3627,45.4014,24073.0
2018-01-31 13:50:00,58.62,58.7,58.58,58.63,47920.0,45.3937,45.4556,45.3627,45.4014,47920.0
2018-01-31 14:00:00,58.64,58.67,58.45,58.6,67899.0,45.4092,45.4324,45.262,45.3782,67899.0
2018-01-31 14:10:00,58.6,58.63,58.52,58.53,49177.0,45.3782,45.4014,45.3163,45.324,49177.0
2018-01-31 14:20:00,58.52,58.57,58.45,58.47,40741.0,45.3163,45.355,45.262,45.2775,40741.0
2018-01-31 14:30:00,58.48,58.49,58.31,58.34,119554.0,45.2853,45.293,45.1536,45.1769,119554.0
2018-01-31 14:40:00,58.33,58.39,58.22,58.28,58856.0,45.1691,45.2156,45.0839,45.1304,58856.0
2018-01-31 14:50:00,58.28,58.43,58.26,58.39,76974.0,45.1304,45.2466,45.1149,45.2156,76974.0
2018-01-31 15:00:00,58.4,58.47,58.35,58.4,74287.0,45.2233,45.2775,45.1846,45.2233,74287.0
2018-01-31 15:10:00,58.41,58.44,58.37,58.43,48644.0,45.2311,45.2543,45.2001,45.2466,48644.0
2018-01-31 15:20:00,58.43,58.51,58.42,58.44,79211.0,45.2466,45.3085,45.2388,45.2543,79211.0
2018-01-31 15:30:00,58.43,58.49,58.41,58.43,176883.0,45.2466,45.293,45.2311,45.2466,176883.0
2018-01-31 15:40:00,58.43,58.64,58.43,58.62,210904.0,45.2466,45.4092,45.2466,45.3937,210904.0
2018-01-31 15:50:00,58.62,58.63,58.47,58.49,304127.0,45.3937,45.4014,45.2775,45.293,304127.0
2018-02-01 09:30:00,58.9,59.01,57.8,57.99,276159.0,45.6105,45.6957,44.7587,44.9058,276159.0
2018-02-01 09:40:00,57.94,58.15,57.92,58.03,47575.0,44.8671,45.0297,44.8516,44.9368,47575.0
2018-02-01 09:50:00,58.0,58.2,57.97,58.03,44842.0,44.9136,45.0685,44.8903,44.9368,44842.0
2018-02-01 10:00:00,58.03,58.19,58.01,58.06,54391.0,44.9368,45.0607,44.9213,44.96,54391.0
2018-02-01 10:10:00,58.07,58.23,58.03,58.15,66799.0,44.9678,45.0917,44.9368,45.0297,66799.0
2018-02-01 10:20:00,58.17,58.22,58.08,58.16,49710.0,45.0452,45.0839,44.9755,45.0375,49710.0
2018-02-01 10:30:00,58.16,58.23,58.08,58.15,41246.0,45.0375,45.0917,44.9755,45.0297,41246.0
2018-02-01 10:40:00,58.16,58.18,58.08,58.13,90283.0,45.0375,45.053,44.9755,45.0142,90283.0
2018-02-01 10:50:00,58.13,58.16,58.07,58.09,40608.0,45.0142,45.0375,44.9678,44.9833,40608.0
2018-02-01 11:00:00,58.1,58.19,58.09,58.1,53939.0,44.991,45.0607,44.9833,44.991,53939.0
2018-02-01 11:10:00,58.1,58.1,58.03,58.06,90015.0,44.991,44.991,44.9368,44.96,90015.0
2018-02-01 11:20:00,58.06,58.11,58.01,58.06,246026.0,44.96,44.9988,44.9213,44.96,246026.0
2018-02-01 11:30:00,58.06,58.28,58.05,58.23,86069.0,44.96,45.1304,44.9523,45.0917,86069.0
2018-02-01 11:40:00,58.24,58.35,58.18,58.35,128590.0,45.0994,45.1846,45.053,45.1846,128590.0
2018-02-01 11:50:00,58.35,58.5,58.35,58.41,67746.0,45.1846,45.3008,45.1846,45.2311,67746.0
2018-02-01 12:00:00,58.42,58.42,58.33,58.33,27032.0,45.2388,45.2388,45.1691,45.1691,27032.0
2018-02-01 12:10:00,58.34,58.44,58.34,58.41,23740.0,45.1769,45.2543,45.1769,45.2311,23740.0
2018-02-01 12:20:00,58.38,58.49,58.38,58.48,20501.0,45.2078,45.293,45.2078,45.2853,20501.0
2018-02-01 12:30:00,58.49,58.52,58.39,58.42,17305.0,45.293,45.3163,45.2156,45.2388,17305.0
2018-02-01 12:40:00,58.41,58.44,58.36,58.41,30156.0,45.2311,45.2543,45.1924,45.2311,30156.0
2018-02-01 12:50:00,58.41,58.44,58.4,58.4,43788.0,45.2311,45.2543,45.2233,45.2233,43788.0
2018-02-01 13:00:00,58.41,58.41,58.29,58.3,48014.0,45.2311,45.2311,45.1381,45.1459,48014.0
2018-02-01 13:10:00,58.31,58.38,58.18,58.21,115831.0,45.1536,45.2078,45.053,45.0762,115831.0
2018-02-01 13:20:00,58.21,58.29,58.19,58.21,16698.0,45.0762,45.1381,45.0607,45.0762,16698.0
2018-02-01 13:30:00,58.19,58.25,58.15,58.16,52682.0,45.0607,45.1072,45.0297,45.0375,52682.0
2018-02-01 13:40:00,58.17,58.17,58.06,58.15,35350.0,45.0452,45.0452,44.96,45.0297,35350.0
2018-02-01 13:50:00,58.15,58.17,58.05,58.12,37110.0,45.0297,45.0452,44.9523,45.0065,37110.0
2018-02-01 14:00:00,58.11,58.18,58.08,58.1,31301.0,44.9988,45.053,44.9755,44.991,31301.0
2018-02-01 14:10:00,58.09,58.1,57.92,57.94,52822.0,44.9833,44.991,44.8516,44.8671,52822.0
2018-02-01 14:20:00,57.92,57.94,57.76,57.91,98507.0,44.8516,44.8671,44.7277,44.8439,98507.0
2018-02-01 14:30:00,57.9,57.91,57.78,57.81,53827.0,44.8361,44.8439,44.7432,44.7664,53827.0
2018-02-01 14:40:00,57.82,57.93,57.77,57.91,38312.0,44.7742,44.8594,44.7355,44.8439,38312.0
2018-02-01 14:50:00,57.91,58.01,57.91,58.01,35328.0,44.8439,44.9213,44.8439,44.9213,35328.0
2018-02-01 15:00:00,58.0,58.03,57.96,58.02,40244.0,44.9136,44.9368,44.8826,44.9291,40244.0
2018-02-01 15:10:00,58.03,58.04,57.94,57.95,41930.0,44.9368,44.9446,44.8671,44.8749,41930.0
2018-02-01 15:20:00,57.92,57.95,57.82,57.87,77567.0,44.8516,44.8749,44.7742,44.8129,77567.0
2018-02-01 15:30:00,57.85,57.88,57.75,57.81,91776.0,44.7974,44.8207,44.72,44.7664,91776.0
2018-02-01 15:40:00,57.81,57.83,57.73,57.79,111494.0,44.7664,44.7819,44.7045,44.751,111494.0
2018-02-01 15:50:00,57.8,57.91,57.71,57.89,236035.0,44.7587,44.8439,44.689,44.8284,236035.0
2018-02-02 09:30:00,57.59,57.6,57.29,57.42,197301.0,44.5961,44.6038,44.3638,44.4644,197301.0
2018-02-02 09:40:00,57.4,57.45,57.14,57.19,117078.0,44.449,44.4877,44.2476,44.2863,117078.0
2018-02-02 09:50:00,57.2,57.22,56.82,56.86,157844.0,44.2941,44.3096,43.9998,44.0308,157844.0
2018-02-02 10:00:00,56.85,57.14,56.7,57.14,172142.0,44.023,44.2476,43.9069,44.2476,172142.0
2018-02-02 10:10:00,57.13,57.18,57.05,57.05,95447.0,44.2399,44.2786,44.1779,44.1779,95447.0
2018-02-02 10:20:00,57.06,57.15,56.96,57.0,98190.0,44.1857,44.2554,44.1082,44.1392,98190.0
2018-02-02 10:30:00,57.02,57.14,57.0,57.01,59428.0,44.1547,44.2476,44.1392,44.1469,59428.0
2018-02-02 10:40:00,57.03,57.14,57.03,57.12,37078.0,44.1624,44.2476,44.1624,44.2321,37078.0
2018-02-02 10:50:00,57.12,57.16,57.05,57.1,44330.0,44.2321,44.2631,44.1779,44.2166,44330.0
2018-02-02 11:00:00,57.1,57.15,57.04,57.11,49030.0,44.2166,44.2554,44.1702,44.2244,49030.0
2018-02-02 11:10:00,57.11,57.12,57.02,57.08,85890.0,44.2244,44.2321,44.1547,44.2012,85890.0
2018-02-02 11:20:00,57.08,57.1,56.99,56.99,86214.0,44.2012,44.2166,44.1315,44.1315,86214.0
2018-02-02 11:30:00,56.98,57.07,56.97,57.03,126509.0,44.1237,44.1934,44.116,44.1624,126509.0
2018-02-02 11:40:00,57.04,57.05,56.77,56.78,43572.0,44.1702,44.1779,43.9611,43.9688,43572.0
2018-02-02 11:50:00,56.79,56.81,56.64,56.64,64571.0,43.9766,43.9921,43.8604,43.8604,64571.0
2018-02-02 12:00:00,56.63,56.73,56.62,56.63,42658.0,43.8527,43.9301,43.8449,43.8527,42658.0
2018-02-02 12:10:00,56.63,56.7,56.6,56.65,32630.0,43.8527,43.9069,43.8295,43.8682,32630.0
2018-02-02 12:20:00,56.67,56.81,56.67,56.78,32544.0,43.8837,43.9921,43.8837,43.9688,32544.0
2018-02-02 12:30:00,56.76,56.77,56.72,56.76,18796.0,43.9534,43.9611,43.9224,43.9534,18796.0
2018-02-02 12:40:00,56.76,56.78,56.68,56.7,44836.0,43.9534,43.9688,43.8914,43.9069,44836.0
2018-02-02 12:50:00,56.71,56.71,56.56,56.58,57253.0,43.9146,43.9146,43.7985,43.814,57253.0
2018-02-02 13:00:00,56.58,56.58,56.48,56.49,50433.0,43.814,43.814,43.7365,43.7443,50433.0
2018-02-02 13:10:00,56.49,56.54,56.44,56.46,33576.0,43.7443,43.783,43.7056,43.721,33576.0
2018-02-02 13:20:00,56.46,56.47,56.36,56.44,50955.0,43.721,43.7288,43.6436,43.7056,50955.0
2018-02-02 13:30:00,56.44,56.5,56.38,56.4,34146.0,43.7056,43.752,43.6591,43.6746,34146.0
2018-02-02 13:40:00,56.4,56.44,56.39,56.42,38180.0,43.6746,43.7056,43.6668,43.6901,38180.0
2018-02-02 13:50:00,56.43,56.49,56.41,56.46,33509.0,43.6978,43.7443,43.6823,43.721,33509.0
2018-02-02 14:00:00,56.45,56.54,56.38,56.39,44158.0,43.7133,43.783,43.6591,43.6668,44158.0
2018-02-02 14:10:00,56.39,56.39,56.19,56.25,68473.0,43.6668,43.6668,43.512,43.5584,68473.0
2018-02-02 14:20:00,56.26,56.28,56.07,56.11,75679.0,43.5662,43.5817,43.419,43.45,75679.0
2018-02-02 14:30:00,56.11,56.19,56.1,56.14,117398.0,43.45,43.512,43.4423,43.4732,117398.0
2018-02-02 14:40:00,56.14,56.16,55.95,56.03,102270.0,43.4732,43.4887,43.3261,43.3881,102270.0
2018-02-02 14:50:00,56.04,56.07,55.91,55.97,87962.0,43.3958,43.419,43.2951,43.3416,87962.0
2018-02-02 15:00:00,55.96,56.04,55.88,56.0,81546.0,43.3339,43.3958,43.2719,43.3648,81546.0
2018-02-02 15:10:00,56.0,56.2,56.0,56.2,103937.0,43.3648,43.5197,43.3648,43.5197,103937.0
2018-02-02 15:20:00,56.19,56.22,56.14,56.15,102564.0,43.512,43.5352,43.4732,43.481,102564.0
2018-02-02 15:30:00,56.15,56.16,55.99,56.03,160504.0,43.481,43.4887,43.3571,43.3881,160504.0
2018-02-02 15:40:00,56.03,56.03,55.88,55.95,165159.0,43.3881,43.3881,43.2719,43.3261,165159.0
2018-02-02 15:50:00,55.95,56.01,55.88,55.93,379975.0,43.3261,43.3726,43.2719,43.3106,379975.0
2018-02-05 09:30:00,55.83,56.22,55.59,55.59,146202.0,43.2332,43.5352,43.0473,43.0473,146202.0
2018-02-05 09:40:00,55.61,55.74,55.53,55.56,64851.0,43.0628,43.1635,43.0009,43.0241,64851.0
2018-02-05 09:50:00,55.57,55.64,55.41,55.57,45433.0,43.0319,43.0861,42.908,43.0319,45433.0
2018-02-05 10:00:00,55.55,55.7,55.41,55.65,109437.0,43.0164,43.1325,42.908,43.0938,109437.0
2018-02-05 10:10:00,55.64,55.75,55.63,55.71,50556.0,43.0861,43.1712,43.0783,43.1403,50556.0
2018-02-05 10:20:00,55.7,55.96,55.61,55.94,53813.0,43.1325,43.3339,43.0628,43.3184,53813.0
2018-02-05 10:30:00,55.93,56.05,55.9,56.02,42667.0,43.3106,43.4036,43.2874,43.3803,42667.0
2018-02-05 10:40:00,56.01,56.17,56.01,56.17,37155.0,43.3726,43.4965,43.3726,43.4965,37155.0
2018-02-05 10:50:00,56.19,56.32,56.15,56.28,47563.0,43.512,43.6126,43.481,43.5817,47563.0
2018-02-05 11:00:00,56.3,56.34,56.16,56.26,57034.0,43.5971,43.6281,43.4887,43.5662,57034.0
2018-02-05 11:10:00,56.26,56.27,56.19,56.21,30309.0,43.5662,43.5739,43.512,43.5275,30309.0
2018-02-05 11:20:00,56.21,56.22,56.08,56.11,45511.0,43.5275,43.5352,43.4268,43.45,45511.0
2018-02-05 11:30:00,56.09,56.14,56.06,56.12,42599.0,43.4345,43.4732,43.4113,43.4578,42599.0
2018-02-05 11:40:00,56.11,56.11,56.0,56.07,28951.0,43.45,43.45,43.3648,43.419,28951.0
2018-02-05 11:50:00,56.08,56.09,56.05,56.07,29878.0,43.4268,43.4345,43.4036,43.419,29878.0
2018-02-05 12:00:00,56.06,56.06,55.85,55.86,128868.0,43.4113,43.4113,43.2487,43.2564,128868.0
2018-02-05 12:10:00,55.85,55.88,55.71,55.76,46317.0,43.2487,43.2719,43.1403,43.179,46317.0
2018-02-05 12:20:00,55.75,55.77,55.59,55.64,47302.0,43.1712,43.1867,43.0473,43.0861,47302.0
2018-02-05 12:30:00,55.63,55.73,55.58,55.67,52436.0,43.0783,43.1558,43.0396,43.1093,52436.0
2018-02-05 12:40:00,55.67,55.78,55.58,55.67,38075.0,43.1093,43.1945,43.0396,43.1093,38075.0
2018-02-05 12:50:00,55.66,55.74,55.66,55.67,39620.0,43.1015,43.1635,43.1015,43.1093,39620.0
2018-02-05 13:00:00,55.66,55.66,55.3,55.31,71673.0,43.1015,43.1015,42.8228,42.8305,71673.0
2018-02-05 13:10:00,55.3,55.35,55.07,55.11,79448.0,42.8228,42.8615,42.6447,42.6756,79448.0
2018-02-05 13:20:00,55.12,55.21,55.1,55.19,80512.0,42.6834,42.7531,42.6679,42.7376,80512.0
2018-02-05 13:30:00,55.18,55.3,55.18,55.19,59348.0,42.7298,42.8228,42.7298,42.7376,59348.0
2018-02-05 13:40:00,55.18,55.31,55.17,55.28,38767.0,42.7298,42.8305,42.7221,42.8073,38767.0
2018-02-05 13:50:00,55.27,55.31,55.18,55.28,107958.0,42.7995,42.8305,42.7298,42.8073,107958.0
2018-02-05 14:00:00,55.31,55.32,55.19,55.22,56134.0,42.8305,42.8383,42.7376,42.7608,56134.0
2018-02-05 14:10:00,55.21,55.3,55.09,55.17,73296.0,42.7531,42.8228,42.6602,42.7221,73296.0
2018-02-05 14:20:00,55.17,55.23,54.96,55.05,132087.0,42.7221,42.7686,42.5595,42.6292,132087.0
2018-02-05 14:30:00,55.05,55.05,54.88,54.93,108141.0,42.6292,42.6292,42.4975,42.5363,108141.0
2018-02-05 14:40:00,54.94,54.99,54.77,54.85,90683.0,42.544,42.5827,42.4124,42.4743,90683.0
2018-02-05 14:50:00,54.84,54.95,54.61,54.63,121554.0,42.4666,42.5517,42.2885,42.3039,121554.0
2018-02-05 15:00:00,54.63,54.89,54.36,54.56,173007.0,42.3039,42.5053,42.0949,42.2497,173007.0
2018-02-05 15:10:00,54.55,54.94,54.39,54.67,173737.0,42.242,42.544,42.1181,42.3349,173737.0
2018-02-05 15:20:00,54.68,54.97,54.53,54.94,109575.0,42.3427,42.5672,42.2265,42.544,109575.0
2018-02-05 15:30:00,54.95,54.99,54.61,54.62,155177.0,42.5517,42.5827,42.2885,42.2962,155177.0
2018-02-05 15:40:00,54.62,54.66,54.16,54.21,314523.0,42.2962,42.3272,41.94,41.9787,314523.0
2018-02-05 15:50:00,54.19,54.36,54.01,54.02,341285.0,41.9632,42.0949,41.8238,41.8316,341285.0
2018-02-06 09:30:00,53.49,53.94,52.96,53.91,248281.0,41.4212,41.7696,41.0107,41.7464,248281.0
2018-02-06 09:40:00,53.87,54.3,53.81,54.27,156272.0,41.7154,42.0484,41.669,42.0252,156272.0
2018-02-06 09:50:00,54.29,54.61,54.21,54.4,176836.0,42.0407,42.2885,41.9787,42.1258,176836.0
2018-02-06 10:00:00,54.39,54.94,54.33,54.65,145045.0,42.1181,42.544,42.0716,42.3194,145045.0
2018-02-06 10:10:00,54.65,54.81,54.23,54.44,184477.0,42.3194,42.4433,41.9942,42.1568,184477.0
2018-02-06 10:20:00,54.45,54.62,54.16,54.2,180312.0,42.1646,42.2962,41.94,41.971,180312.0
2018-02-06 10:30:00,54.21,54.3,53.96,54.1,195708.0,41.9787,42.0484,41.7851,41.8935,195708.0
2018-02-06 10:40:00,54.11,54.63,54.06,54.51,82794.0,41.9013,42.3039,41.8626,42.211,82794.0
2018-02-06 10:50:00,54.54,54.8,54.45,54.71,67238.0,42.2343,42.4356,42.1646,42.3659,67238.0
2018-02-06 11:00:00,54.72,55.0,54.65,54.77,198370.0,42.3736,42.5905,42.3194,42.4124,198370.0
2018-02-06 11:10:00,54.78,54.93,54.71,54.91,75459.0,42.4201,42.5363,42.3659,42.5208,75459.0
2018-02-06 11:20:00,54.92,55.01,54.77,54.9,102233.0,42.5285,42.5982,42.4124,42.513,102233.0
2018-02-06 11:30:00,54.89,54.91,54.4,54.4,112148.0,42.5053,42.5208,42.1258,42.1258,112148.0
2018-02-06 11:40:00,54.4,54.7,54.38,54.68,88910.0,42.1258,42.3581,42.1104,42.3427,88910.0
2018-02-06 11:50:00,54.7,54.87,54.7,54.73,59679.0,42.3581,42.4898,42.3581,42.3814,59679.0
2018-02-06 12:00:00,54.74,55.05,54.74,55.01,64332.0,42.3891,42.6292,42.3891,42.5982,64332.0
2018-02-06 12:10:00,55.01,55.17,55.0,55.17,80855.0,42.5982,42.7221,42.5905,42.7221,80855.0
2018-02-06 12:20:00,55.18,55.29,55.02,55.29,64380.0,42.7298,42.815,42.6059,42.815,64380.0
2018-02-06 12:30:00,55.27,55.56,55.27,55.56,60259.0,42.7995,43.0241,42.7995,43.0241,60259.0
2018-02-06 12:40:00,55.53,55.62,55.14,55.16,121807.0,43.0009,43.0706,42.6989,42.7144,121807.0
2018-02-06 12:50:00,55.16,55.21,55.04,55.18,56933.0,42.7144,42.7531,42.6214,42.7298,56933.0
2018-02-06 13:00:00,55.16,55.17,54.98,55.0,51332.0,42.7144,42.7221,42.575,42.5905,51332.0
2018-02-06 13:10:00,55.0,55.13,54.98,55.08,28579.0,42.5905,42.6911,42.575,42.6524,28579.0
2018-02-06 13:20:00,55.06,55.14,54.95,55.05,46789.0,42.6369,42.6989,42.5517,42.6292,46789.0
2018-02-06 13:30:00,55.05,55.07,54.9,54.96,46410.0,42.6292,42.6447,42.513,42.5595,46410.0
2018-02-06 13:40:00,54.98,54.98,54.81,54.82,56694.0,42.575,42.575,42.4433,42.4511,56694.0
2018-02-06 13:50:00,54.82,54.82,54.67,54.73,75546.0,42.4511,42.4511,42.3349,42.3814,75546.0
2018-02-06 14:00:00,54.71,54.76,54.6,54.61,107542.0,42.3659,42.4046,42.2807,42.2885,107542.0
2018-02-06 14:10:00,54.65,54.77,54.53,54.56,46345.0,42.3194,42.4124,42.2265,42.2497,46345.0
2018-02-06 14:20:00,54.55,54.58,54.41,54.46,37902.0,42.242,42.2652,42.1336,42.1723,37902.0
2018-02-06 14:30:00,54.44,54.6,54.43,54.49,43402.0,42.1568,42.2807,42.1491,42.1955,43402.0
2018-02-06 14:40:00,54.51,54.92,54.49,54.89,315063.0,42.211,42.5285,42.1955,42.5053,315063.0
2018-02-06 14:50:00,54.93,55.44,54.87,55.38,115182.0,42.5363,42.9312,42.4898,42.8847,115182.0
2018-02-06 15:00:00,55.36,55.82,55.35,55.8,92856.0,42.8692,43.2254,42.8615,43.21,92856.0
2018-02-06 15:10:00,55.83,55.83,55.42,55.43,103759.0,43.2332,43.2332,42.9157,42.9234,103759.0
2018-02-06 15:20:00,55.43,55.57,55.39,55.55,99532.0,42.9234,43.0319,42.8925,43.0164,99532.0
2018-02-06 15:30:00,55.55,55.77,55.48,55.76,136695.0,43.0164,43.1867,42.9622,43.179,136695.0
2018-02-06 15:40:00,55.77,55.86,55.55,55.56,223401.0,43.1867,43.2564,43.0164,43.0241,223401.0
2018-02-06 15:50:00,55.57,55.78,55.55,55.78,461500.0,43.0319,43.1945,43.0164,43.1945,461500.0
2018-02-07 09:30:00,55.47,55.71,55.2,55.63,162360.0,42.9544,43.1403,42.7453,43.0783,162360.0
2018-02-07 09:40:00,55.63,55.85,55.5,55.51,49342.0,43.0783,43.2487,42.9776,42.9854,49342.0
2018-02-07 09:50:00,55.49,55.6,55.41,55.59,46672.0,42.9699,43.0551,42.908,43.0473,46672.0
2018-02-07 10:00:00,55.56,55.68,55.37,55.66,65058.0,43.0241,43.117,42.877,43.1015,65058.0
2018-02-07 10:10:00,55.66,55.75,55.58,55.72,38549.0,43.1015,43.1712,43.0396,43.148,38549.0
2018-02-07 10:20:00,55.7,55.83,55.62,55.74,35813.0,43.1325,43.2332,43.0706,43.1635,35813.0
2018-02-07 10:30:00,55.73,55.81,55.65,55.76,40642.0,43.1558,43.2177,43.0938,43.179,40642.0
2018-02-07 10:40:00,55.78,55.96,55.77,55.95,42980.0,43.1945,43.3339,43.1867,43.3261,42980.0
2018-02-07 10:50:00,55.95,56.07,55.87,56.02,54838.0,43.3261,43.419,43.2642,43.3803,54838.0
2018-02-07 11:00:00,56.04,56.09,55.95,56.08,92367.0,43.3958,43.4345,43.3261,43.4268,92367.0
2018-02-07 11:10:00,56.08,56.21,56.02,56.21,153325.0,43.4268,43.5275,43.3803,43.5275,153325.0
2018-02-07 11:20:00,56.22,56.24,56.01,56.01,75505.0,43.5352,43.5507,43.3726,43.3726,75505.0
2018-02-07 11:30:00,56.01,56.01,55.83,55.86,31288.0,43.3726,43.3726,43.2332,43.2564,31288.0
2018-02-07 11:40:00,55.83,55.93,55.78,55.81,47316.0,43.2332,43.3106,43.1945,43.2177,47316.0
2018-02-07 11:50:00,55.75,55.86,55.71,55.85,51878.0,43.1712,43.2564,43.1403,43.2487,51878.0
2018-02-07 12:00:00,55.84,55.92,55.7,55.72,49473.0,43.2409,43.3029,43.1325,43.148,49473.0
2018-02-07 12:10:00,55.73,55.74,55.57,55.59,35247.0,43.1558,43.1635,43.0319,43.0473,35247.0
2018-02-07 12:20:00,55.6,55.66,55.55,55.64,46165.0,43.0551,43.1015,43.0164,43.0861,46165.0
2018-02-07 12:30:00,55.65,55.66,55.51,55.55,34522.0,43.0938,43.1015,42.9854,43.0164,34522.0
2018-02-07 12:40:00,55.54,55.61,55.41,55.46,45144.0,43.0086,43.0628,42.908,42.9467,45144.0
2018-02-07 12:50:00,55.45,55.56,55.43,55.49,25106.0,42.9389,43.0241,42.9234,42.9699,25106.0
2018-02-07 13:00:00,55.49,55.56,55.3,55.32,80465.0,42.9699,43.0241,42.8228,42.8383,80465.0
2018-02-07 13:10:00,55.33,55.38,55.06,55.29,65639.0,42.846,42.8847,42.6369,42.815,65639.0
2018-02-07 13:20:00,55.3,55.3,55.01,55.23,58873.0,42.8228,42.8228,42.5982,42.7686,58873.0
2018-02-07 13:30:00,55.2,55.28,55.06,55.17,32004.0,42.7453,42.8073,42.6369,42.7221,32004.0
2018-02-07 13:40:00,55.2,55.3,55.12,55.12,33925.0,42.7453,42.8228,42.6834,42.6834,33925.0
2018-02-07 13:50:00,55.11,55.13,54.95,55.06,35367.0,42.6756,42.6911,42.5517,42.6369,35367.0
2018-02-07 14:00:00,55.04,55.05,54.85,54.93,49716.0,42.6214,42.6292,42.4743,42.5363,49716.0
2018-02-07 14:10:00,54.95,55.09,54.94,55.09,39201.0,42.5517,42.6602,42.544,42.6602,39201.0
2018-02-07 14:20:00,55.09,55.14,55.03,55.13,23993.0,42.6602,42.6989,42.6137,42.6911,23993.0
2018-02-07 14:30:00,55.13,55.21,55.1,55.14,36699.0,42.6911,42.7531,42.6679,42.6989,36699.0
2018-02-07 14:40:00,55.14,55.14,54.88,54.9,47704.0,42.6989,42.6989,42.4975,42.513,47704.0
2018-02-07 14:50:00,54.88,55.13,54.82,55.13,58753.0,42.4975,42.6911,42.4511,42.6911,58753.0
2018-02-07 15:00:00,55.11,55.36,55.1,55.32,43200.0,42.6756,42.8692,42.6679,42.8383,43200.0
2018-02-07 15:10:00,55.32,55.4,55.27,55.35,42760.0,42.8383,42.9002,42.7995,42.8615,42760.0
2018-02-07 15:20:00,55.34,55.49,55.34,55.41,65687.0,42.8537,42.9699,42.8537,42.908,65687.0
2018-02-07 15:30:00,55.4,55.54,55.4,55.43,113392.0,42.9002,43.0086,42.9002,42.9234,113392.0
2018-02-07 15:40:00,55.43,55.5,55.03,55.05,224232.0,42.9234,42.9776,42.6137,42.6292,224232.0
2018-02-07 15:50:00,55.04,55.05,54.62,54.64,440875.0,42.6214,42.6292,42.2962,42.3117,440875.0
2018-02-08 09:30:00,54.75,54.96,54.67,54.9,106366.0,42.3969,42.5595,42.3349,42.513,106366.0
2018-02-08 09:40:00,54.94,55.07,54.78,55.0,35575.0,42.544,42.6447,42.4201,42.5905,35575.0
2018-02-08 09:50:00,55.0,55.08,54.65,54.71,85495.0,42.5905,42.6524,42.3194,42.3659,85495.0
2018-02-08 10:00:00,54.7,55.1,54.63,54.95,48873.0,42.3581,42.6679,42.3039,42.5517,48873.0
2018-02-08 10:10:00,54.93,55.16,54.87,54.88,45025.0,42.5363,42.7144,42.4898,42.4975,45025.0
2018-02-08 10:20:00,54.89,55.03,54.82,54.9,49004.0,42.5053,42.6137,42.4511,42.513,49004.0
2018-02-08 10:30:00,54.89,55.14,54.87,55.07,51876.0,42.5053,42.6989,42.4898,42.6447,51876.0
2018-02-08 10:40:00,55.06,55.12,54.98,55.04,28214.0,42.6369,42.6834,42.575,42.6214,28214.0
2018-02-08 10:50:00,55.03,55.09,54.93,55.03,53417.0,42.6137,42.6602,42.5363,42.6137,53417.0
2018-02-08 11:00:00,55.02,55.2,54.99,55.06,26852.0,42.6059,42.7453,42.5827,42.6369,26852.0
2018-02-08 11:10:00,55.06,55.15,54.99,55.07,36056.0,42.6369,42.7066,42.5827,42.6447,36056.0
2018-02-08 11:20:00,55.08,55.11,54.93,55.02,84104.0,42.6524,42.6756,42.5363,42.6059,84104.0
2018-02-08 11:30:00,55.01,55.16,54.92,55.08,26657.0,42.5982,42.7144,42.5285,42.6524,26657.0
2018-02-08 11:40:00,55.09,55.09,54.93,55.04,32288.0,42.6602,42.6602,42.5363,42.6214,32288.0
2018-02-08 11:50:00,55.05,55.27,55.0,55.0,33980.0,42.6292,42.7995,42.5905,42.5905,33980.0
2018-02-08 12:00:00,55.0,55.11,54.92,55.03,44819.0,42.5905,42.6756,42.5285,42.6137,44819.0
2018-02-08 12:10:00,55.01,55.07,54.98,55.05,30728.0,42.5982,42.6447,42.575,42.6292,30728.0
2018-02-08 12:20:00,55.04,55.05,54.69,54.69,31940.0,42.6214,42.6292,42.3504,42.3504,31940.0
2018-02-08 12:30:00,54.72,54.78,54.6,54.71,29168.0,42.3736,42.4201,42.2807,42.3659,29168.0
2018-02-08 12:40:00,54.75,54.95,54.65,54.71,23523.0,42.3969,42.5517,42.3194,42.3659,23523.0
2018-02-08 12:50:00,54.69,54.74,54.49,54.73,44500.0,42.3504,42.3891,42.1955,42.3814,44500.0
2018-02-08 13:00:00,54.71,54.78,54.5,54.71,53663.0,42.3659,42.4201,42.2033,42.3659,53663.0
2018-02-08 13:10:00,54.72,54.97,54.61,54.92,56114.0,42.3736,42.5672,42.2885,42.5285,56114.0
2018-02-08 13:20:00,54.92,54.99,54.78,54.8,34528.0,42.5285,42.5827,42.4201,42.4356,34528.0
2018-02-08 13:30:00,54.78,55.07,54.75,55.07,33977.0,42.4201,42.6447,42.3969,42.6447,33977.0
2018-02-08 13:40:00,55.07,55.23,55.0,55.08,53853.0,42.6447,42.7686,42.5905,42.6524,53853.0
2018-02-08 13:50:00,55.06,55.18,55.0,55.08,71511.0,42.6369,42.7298,42.5905,42.6524,71511.0
2018-02-08 14:00:00,55.07,55.08,54.87,54.96,72480.0,42.6447,42.6524,42.4898,42.5595,72480.0
2018-02-08 14:10:00,54.98,55.16,54.98,55.12,134174.0,42.575,42.7144,42.575,42.6834,134174.0
2018-02-08 14:20:00,55.12,55.19,54.98,55.0,70530.0,42.6834,42.7376,42.575,42.5905,70530.0
2018-02-08 14:30:00,54.97,55.0,54.7,54.83,69747.0,42.5672,42.5905,42.3581,42.4588,69747.0
2018-02-08 14:40:00,54.83,54.89,54.73,54.81,50095.0,42.4588,42.5053,42.3814,42.4433,50095.0
2018-02-08 14:50:00,54.82,54.85,54.68,54.79,77056.0,42.4511,42.4743,42.3427,42.4278,77056.0
2018-02-08 15:00:00,54.81,54.93,54.64,54.65,86860.0,42.4433,42.5363,42.3117,42.3194,86860.0
2018-02-08 15:10:00,54.65,54.74,54.57,54.6,84402.0,42.3194,42.3891,42.2575,42.2807,84402.0
2018-02-08 15:20:00,54.61,54.84,54.55,54.72,84629.0,42.2885,42.4666,42.242,42.3736,84629.0
2018-02-08 15:30:00,54.7,54.76,54.52,54.55,91799.0,42.3581,42.4046,42.2188,42.242,91799.0
2018-02-08 15:40:00,54.55,54.61,54.3,54.37,199414.0,42.242,42.2885,42.0484,42.1026,199414.0
2018-02-08 15:50:00,54.36,54.4,53.96,53.98,343373.0,42.0949,42.1258,41.7851,41.8006,343373.0
2018-02-09 09:30:00,54.41,54.6,54.26,54.42,82486.0,42.1336,42.2807,42.0174,42.1413,82486.0
2018-02-09 09:40:00,54.39,54.56,54.25,54.53,53132.0,42.1181,42.2497,42.0097,42.2265,53132.0
2018-02-09 09:50:00,54.53,54.85,54.5,54.76,63034.0,42.2265,42.4743,42.2033,42.4046,63034.0
2018-02-09 10:00:00,54.74,55.02,54.71,55.02,52641.0,42.3891,42.6059,42.3659,42.6059,52641.0
2018-02-09 10:10:00,55.02,55.07,54.89,55.01,70416.0,42.6059,42.6447,42.5053,42.5982,70416.0
2018-02-09 10:20:00,55.02,55.03,54.86,54.86,27589.0,42.6059,42.6137,42.482,42.482,27589.0
2018-02-09 10:30:00,54.86,54.95,54.68,54.69,34877.0,42.482,42.5517,42.3427,42.3504,34877.0
2018-02-09 10:40:00,54.67,54.69,54.34,54.42,34568.0,42.3349,42.3504,42.0794,42.1413,34568.0
2018-02-09 10:50:00,54.42,54.71,54.33,54.55,43968.0,42.1413,42.3659,42.0716,42.242,43968.0
2018-02-09 11:00:00,54.55,54.71,54.39,54.46,27766.0,42.242,42.3659,42.1181,42.1723,27766.0
2018-02-09 11:10:00,54.44,54.5,54.18,54.32,59663.0,42.1568,42.2033,41.9555,42.0639,59663.0
2018-02-09 11:20:00,54.3,54.45,54.29,54.38,31494.0,42.0484,42.1646,42.0407,42.1104,31494.0
2018-02-09 11:30:00,54.38,54.56,54.37,54.49,17951.0,42.1104,42.2497,42.1026,42.1955,17951.0
2018-02-09 11:40:00,54.49,54.55,54.44,54.47,52797.0,42.1955,42.242,42.1568,42.18,52797.0
2018-02-09 11:50:00,54.45,54.49,54.22,54.27,30355.0,42.1646,42.1955,41.9865,42.0252,30355.0
2018-02-09 12:00:00,54.27,54.28,53.89,53.89,34446.0,42.0252,42.0329,41.7309,41.7309,34446.0
2018-02-09 12:10:00,53.91,54.08,53.87,53.98,38264.0,41.7464,41.878,41.7154,41.8006,38264.0
2018-02-09 12:20:00,53.99,54.13,53.84,53.86,19946.0,41.8083,41.9168,41.6922,41.7077,19946.0
2018-02-09 12:30:00,53.84,53.92,53.74,53.74,52659.0,41.6922,41.7541,41.6148,41.6148,52659.0
2018-02-09 12:40:00,53.75,53.82,53.72,53.79,37829.0,41.6225,41.6767,41.5993,41.6535,37829.0
2018-02-09 12:50:00,53.77,54.07,53.73,54.07,28819.0,41.638,41.8703,41.607,41.8703,28819.0
2018-02-09 13:00:00,54.02,54.02,53.83,53.83,31144.0,41.8316,41.8316,41.6844,41.6844,31144.0
2018-02-09 13:10:00,53.8,53.85,53.63,53.81,27755.0,41.6612,41.6999,41.5296,41.669,27755.0
2018-02-09 13:20:00,53.84,53.84,53.52,53.62,36459.0,41.6922,41.6922,41.4444,41.5218,36459.0
2018-02-09 13:30:00,53.63,53.72,53.31,53.49,67535.0,41.5296,41.5993,41.2818,41.4212,67535.0
2018-02-09 13:40:00,53.46,53.76,53.44,53.69,27517.0,41.3979,41.6302,41.3824,41.576,27517.0
2018-02-09 13:50:00,53.69,53.96,53.62,53.7,32682.0,41.576,41.7851,41.5218,41.5838,32682.0
2018-02-09 14:00:00,53.67,54.21,53.65,54.04,60961.0,41.5605,41.9787,41.5451,41.8471,60961.0
2018-02-09 14:10:00,54.05,54.36,53.96,54.2,137571.0,41.8548,42.0949,41.7851,41.971,137571.0
2018-02-09 14:20:00,54.22,54.47,54.13,54.13,28538.0,41.9865,42.18,41.9168,41.9168,28538.0
2018-02-09 14:30:00,54.21,54.25,54.02,54.21,70776.0,41.9787,42.0097,41.8316,41.9787,70776.0
2018-02-09 14:40:00,54.22,54.38,54.13,54.3,78031.0,41.9865,42.1104,41.9168,42.0484,78031.0
2018-02-09 14:50:00,54.33,54.4,54.16,54.2,50230.0,42.0716,42.1258,41.94,41.971,50230.0
2018-02-09 15:00:00,54.17,54.21,53.95,54.02,62496.0,41.9477,41.9787,41.7774,41.8316,62496.0
2018-02-09 15:10:00,54.01,54.3,53.96,54.27,29537.0,41.8238,42.0484,41.7851,42.0252,29537.0
2018-02-09 15:20:00,54.28,54.61,54.28,54.49,83166.0,42.0329,42.2885,42.0329,42.1955,83166.0
2018-02-09 15:30:00,54.48,54.66,54.44,54.52,104502.0,42.1878,42.3272,42.1568,42.2188,104502.0
2018-02-09 15:40:00,54.54,55.07,54.52,54.95,189810.0,42.2343,42.6447,42.2188,42.5517,189810.0
2018-02-09 15:50:00,54.96,55.23,54.64,54.74,308499.0,42.5595,42.7686,42.3117,42.3891,308499.0
2018-02-12 09:30:00,55.0,55.21,54.85,55.19,120030.0,42.5905,42.7531,42.4743,42.7376,120030.0
2018-02-12 09:40:00,55.2,55.45,55.2,55.43,59228.0,42.7453,42.9389,42.7453,42.9234,59228.0
2018-02-12 09:50:00,55.42,55.43,55.22,55.23,77290.0,42.9157,42.9234,42.7608,42.7686,77290.0
2018-02-12 10:00:00,55.25,55.3,55.03,55.04,34227.0,42.7841,42.8228,42.6137,42.6214,34227.0
2018-02-12 10:10:00,55.03,55.03,54.8,54.82,32263.0,42.6137,42.6137,42.4356,42.4511,32263.0
2018-02-12 10:20:00,54.78,54.9,54.68,54.86,43551.0,42.4201,42.513,42.3427,42.482,43551.0
2018-02-12 10:30:00,54.87,54.92,54.66,54.82,49608.0,42.4898,42.5285,42.3272,42.4511,49608.0
2018-02-12 10:40:00,54.82,54.83,54.56,54.73,61114.0,42.4511,42.4588,42.2497,42.3814,61114.0
2018-02-12 10:50:00,54.74,54.9,54.68,54.89,35960.0,42.3891,42.513,42.3427,42.5053,35960.0
2018-02-12 11:00:00,54.89,54.99,54.74,54.95,43641.0,42.5053,42.5827,42.3891,42.5517,43641.0
2018-02-12 11:10:00,54.95,54.98,54.8,54.92,64473.0,42.5517,42.575,42.4356,42.5285,64473.0
2018-02-12 11:20:00,54.91,54.98,54.86,54.96,43169.0,42.5208,42.575,42.482,42.5595,43169.0
2018-02-12 11:30:00,54.95,54.97,54.82,54.96,23966.0,42.5517,42.5672,42.4511,42.5595,23966.0
2018-02-12 11:40:00,54.96,55.01,54.88,54.94,32088.0,42.5595,42.5982,42.4975,42.544,32088.0
2018-02-12 11:50:00,54.93,55.1,54.91,55.09,50586.0,42.5363,42.6679,42.5208,42.6602,50586.0
2018-02-12 12:00:00,55.08,55.08,54.94,55.06,37928.0,42.6524,42.6524,42.544,42.6369,37928.0
2018-02-12 12:10:00,55.04,55.2,55.01,55.17,16688.0,42.6214,42.7453,42.5982,42.7221,16688.0
2018-02-12 12:20:00,55.17,55.2,55.09,55.09,15262.0,42.7221,42.7453,42.6602,42.6602,15262.0
2018-02-12 12:30:00,55.1,55.1,55.02,55.07,18975.0,42.6679,42.6679,42.6059,42.6447,18975.0
2018-02-12 12:40:00,55.07,55.07,54.87,54.87,16619.0,42.6447,42.6447,42.4898,42.4898,16619.0
2018-02-12 12:50:00,54.87,54.95,54.85,54.85,15320.0,42.4898,42.5517,42.4743,42.4743,15320.0
2018-02-12 13:00:00,54.87,54.94,54.77,54.8,17732.0,42.4898,42.544,42.4124,42.4356,17732.0
2018-02-12 13:10:00,54.8,54.86,54.74,54.75,15924.0,42.4356,42.482,42.3891,42.3969,15924.0
2018-02-12 13:20:00,54.74,54.76,54.67,54.68,27223.0,42.3891,42.4046,42.3349,42.3427,27223.0
2018-02-12 13:30:00,54.7,54.71,54.57,54.61,16595.0,42.3581,42.3659,42.2575,42.2885,16595.0
2018-02-12 13:40:00,54.61,54.76,54.61,54.72,36799.0,42.2885,42.4046,42.2885,42.3736,36799.0
2018-02-12 13:50:00,54.73,55.1,54.73,55.03,44521.0,42.3814,42.6679,42.3814,42.6137,44521.0
2018-02-12 14:00:00,55.04,55.05,54.93,55.0,29915.0,42.6214,42.6292,42.5363,42.5905,29915.0
2018-02-12 14:10:00,55.0,55.05,54.97,55.0,26254.0,42.5905,42.6292,42.5672,42.5905,26254.0
2018-02-12 14:20:00,55.0,55.14,55.0,55.12,37756.0,42.5905,42.6989,42.5905,42.6834,37756.0
2018-02-12 14:30:00,55.13,55.24,55.13,55.22,36033.0,42.6911,42.7763,42.6911,42.7608,36033.0
2018-02-12 14:40:00,55.22,55.28,55.1,55.11,74747.0,42.7608,42.8073,42.6679,42.6756,74747.0
2018-02-12 14:50:00,55.11,55.21,55.1,55.18,90511.0,42.6756,42.7531,42.6679,42.7298,90511.0
2018-02-12 15:00:00,55.17,55.18,55.09,55.15,46781.0,42.7221,42.7298,42.6602,42.7066,46781.0
2018-02-12 15:10:00,55.15,55.25,55.1,55.22,56263.0,42.7066,42.7841,42.6679,42.7608,56263.0
2018-02-12 15:20:00,55.23,55.27,55.12,55.15,47194.0,42.7686,42.7995,42.6834,42.7066,47194.0
2018-02-12 15:30:00,55.16,55.2,54.93,55.02,94093.0,42.7144,42.7453,42.5363,42.6059,94093.0
2018-02-12 15:40:00,55.02,55.11,54.75,54.9,147742.0,42.6059,42.6756,42.3969,42.513,147742.0
2018-02-12 15:50:00,54.9,55.02,54.82,54.91,175868.0,42.513,42.6059,42.4511,42.5208,175868.0
2018-02-13 09:30:00,54.71,54.74,54.52,54.68,143358.0,42.3659,42.3891,42.2188,42.3427,143358.0
2018-02-13 09:40:00,54.7,54.78,54.51,54.51,75800.0,42.3581,42.4201,42.211,42.211,75800.0
2018-02-13 09:50:00,54.5,54.56,54.36,54.41,41958.0,42.2033,42.2497,42.0949,42.1336,41958.0
2018-02-13 10:00:00,54.41,54.47,54.3,54.42,42957.0,42.1336,42.18,42.0484,42.1413,42957.0
2018-02-13 10:10:00,54.44,54.49,54.27,54.27,25805.0,42.1568,42.1955,42.0252,42.0252,25805.0
2018-02-13 10:20:00,54.26,54.28,54.14,54.14,59192.0,42.0174,42.0329,41.9245,41.9245,59192.0
2018-02-13 10:30:00,54.15,54.47,54.14,54.47,38462.0,41.9322,42.18,41.9245,42.18,38462.0
2018-02-13 10:40:00,54.48,54.57,54.47,54.54,34375.0,42.1878,42.2575,42.18,42.2343,34375.0
2018-02-13 10:50:00,54.54,54.63,54.53,54.55,22684.0,42.2343,42.3039,42.2265,42.242,22684.0
2018-02-13 11:00:00,54.54,54.57,54.48,54.49,25838.0,42.2343,42.2575,42.1878,42.1955,25838.0
2018-02-13 11:10:00,54.48,54.62,54.48,54.6,24540.0,42.1878,42.2962,42.1878,42.2807,24540.0
2018-02-13 11:20:00,54.61,54.66,54.5,54.51,33621.0,42.2885,42.3272,42.2033,42.211,33621.0
2018-02-13 11:30:00,54.53,54.57,54.5,54.54,18396.0,42.2265,42.2575,42.2033,42.2343,18396.0
2018-02-13 11:40:00,54.54,54.62,54.5,54.62,14581.0,42.2343,42.2962,42.2033,42.2962,14581.0
2018-02-13 11:50:00,54.62,54.76,54.61,54.68,37137.0,42.2962,42.4046,42.2885,42.3427,37137.0
2018-02-13 12:00:00,54.68,54.74,54.64,54.66,16126.0,42.3427,42.3891,42.3117,42.3272,16126.0
2018-02-13 12:10:00,54.66,54.75,54.66,54.68,15321.0,42.3272,42.3969,42.3272,42.3427,15321.0
2018-02-13 12:20:00,54.69,54.73,54.67,54.73,15905.0,42.3504,42.3814,42.3349,42.3814,15905.0
2018-02-13 12:30:00,54.72,54.85,54.71,54.84,21045.0,42.3736,42.4743,42.3659,42.4666,21045.0
2018-02-13 12:40:00,54.84,54.96,54.84,54.89,17690.0,42.4666,42.5595,42.4666,42.5053,17690.0
2018-02-13 12:50:00,54.89,54.9,54.73,54.76,11361.0,42.5053,42.513,42.3814,42.4046,11361.0
2018-02-13 13:00:00,54.74,54.77,54.68,54.7,30709.0,42.3891,42.4124,42.3427,42.3581,30709.0
2018-02-13 13:10:00,54.68,54.88,54.66,54.87,19374.0,42.3427,42.4975,42.3272,42.4898,19374.0
2018-02-13 13:20:00,54.89,54.99,54.89,54.95,20077.0,42.5053,42.5827,42.5053,42.5517,20077.0
2018-02-13 13:30:00,54.93,54.93,54.83,54.9,19956.0,42.5363,42.5363,42.4588,42.513,19956.0
2018-02-13 13:40:00,54.9,54.92,54.85,54.86,14636.0,42.513,42.5285,42.4743,42.482,14636.0
2018-02-13 13:50:00,54.84,54.86,54.75,54.8,22869.0,42.4666,42.482,42.3969,42.4356,22869.0
2018-02-13 14:00:00,54.82,54.89,54.8,54.88,18288.0,42.4511,42.5053,42.4356,42.4975,18288.0
2018-02-13 14:10:00,54.88,54.95,54.87,54.89,23399.0,42.4975,42.5517,42.4898,42.5053,23399.0
2018-02-13 14:20:00,54.89,54.91,54.79,54.81,40751.0,42.5053,42.5208,42.4278,42.4433,40751.0
2018-02-13 14:30:00,54.8,54.93,54.8,54.88,21426.0,42.4356,42.5363,42.4356,42.4975,21426.0
2018-02-13 14:40:00,54.88,54.93,54.84,54.93,19396.0,42.4975,42.5363,42.4666,42.5363,19396.0
2018-02-13 14:50:00,54.93,55.02,54.91,55.0,29699.0,42.5363,42.6059,42.5208,42.5905,29699.0
2018-02-13 15:00:00,54.99,55.05,54.97,54.97,65866.0,42.5827,42.6292,42.5672,42.5672,65866.0
2018-02-13 15:10:00,54.97,54.97,54.89,54.97,44321.0,42.5672,42.5672,42.5053,42.5672,44321.0
2018-02-13 15:20:00,54.96,55.02,54.95,55.0,41454.0,42.5595,42.6059,42.5517,42.5905,41454.0
2018-02-13 15:30:00,54.99,55.03,54.95,55.01,56789.0,42.5827,42.6137,42.5517,42.5982,56789.0
2018-02-13 15:40:00,55.01,55.02,54.84,54.9,103145.0,42.5982,42.6059,42.4666,42.513,103145.0
2018-02-13 15:50:00,54.91,54.93,54.77,54.79,236752.0,42.5208,42.5363,42.4124,42.4278,236752.0
2018-02-14 09:30:00,54.87,54.87,54.51,54.77,157791.0,42.4898,42.4898,42.211,42.4124,157791.0
2018-02-14 09:40:00,54.77,54.86,54.57,54.73,59387.0,42.4124,42.482,42.2575,42.3814,59387.0
2018-02-14 09:50:00,54.75,54.92,54.71,54.75,73412.0,42.3969,42.5285,42.3659,42.3969,73412.0
2018-02-14 10:00:00,54.77,54.95,54.7,54.95,41176.0,42.4124,42.5517,42.3581,42.5517,41176.0
2018-02-14 10:10:00,54.95,55.04,54.9,55.04,47826.0,42.5517,42.6214,42.513,42.6214,47826.0
2018-02-14 10:20:00,55.03,55.24,55.02,55.09,54592.0,42.6137,42.7763,42.6059,42.6602,54592.0
2018-02-14 10:30:00,55.09,55.29,55.06,55.28,49209.0,42.6602,42.815,42.6369,42.8073,49209.0
2018-02-14 10:40:00,55.27,55.36,55.24,55.26,62280.0,42.7995,42.8692,42.7763,42.7918,62280.0
2018-02-14 10:50:00,55.25,55.52,55.24,55.43,56598.0,42.7841,42.9931,42.7763,42.9234,56598.0
2018-02-14 11:00:00,55.44,55.48,55.19,55.19,40561.0,42.9312,42.9622,42.7376,42.7376,40561.0
2018-02-14 11:10:00,55.2,55.31,55.13,55.29,31724.0,42.7453,42.8305,42.6911,42.815,31724.0
2018-02-14 11:20:00,55.3,55.47,55.27,55.47,39300.0,42.8228,42.9544,42.7995,42.9544,39300.0
2018-02-14 11:30:00,55.47,55.52,55.39,55.52,39990.0,42.9544,42.9931,42.8925,42.9931,39990.0
2018-02-14 11:40:00,55.52,55.54,55.26,55.29,44794.0,42.9931,43.0086,42.7918,42.815,44794.0
2018-02-14 11:50:00,55.28,55.34,55.26,55.32,17302.0,42.8073,42.8537,42.7918,42.8383,17302.0
2018-02-14 12:00:00,55.33,55.42,55.33,55.35,24339.0,42.846,42.9157,42.846,42.8615,24339.0
2018-02-14 12:10:00,55.36,55.37,55.26,55.27,41103.0,42.8692,42.877,42.7918,42.7995,41103.0
2018-02-14 12:20:00,55.28,55.53,55.28,55.48,18145.0,42.8073,43.0009,42.8073,42.9622,18145.0
2018-02-14 12:30:00,55.48,55.52,55.43,55.51,16068.0,42.9622,42.9931,42.9234,42.9854,16068.0
2018-02-14 12:40:00,55.51,55.52,55.43,55.46,33798.0,42.9854,42.9931,42.9234,42.9467,33798.0
2018-02-14 12:50:00,55.46,55.62,55.45,55.57,27078.0,42.9467,43.0706,42.9389,43.0319,27078.0
2018-02-14 13:00:00,55.56,55.76,55.55,55.69,35821.0,43.0241,43.179,43.0164,43.1248,35821.0
2018-02-14 13:10:00,55.7,55.77,55.67,55.71,20148.0,43.1325,43.1867,43.1093,43.1403,20148.0
2018-02-14 13:20:00,55.71,55.74,55.59,55.59,30811.0,43.1403,43.1635,43.0473,43.0473,30811.0
2018-02-14 13:30:00,55.6,55.67,55.57,55.59,21781.0,43.0551,43.1093,43.0319,43.0473,21781.0
2018-02-14 13:40:00,55.59,55.69,55.56,55.65,25372.0,43.0473,43.1248,43.0241,43.0938,25372.0
2018-02-14 13:50:00,55.66,55.66,55.6,55.61,36474.0,43.1015,43.1015,43.0551,43.0628,36474.0
2018-02-14 14:00:00,55.61,55.68,55.58,55.65,30628.0,43.0628,43.117,43.0396,43.0938,30628.0
2018-02-14 14:10:00,55.66,55.69,55.58,55.62,25952.0,43.1015,43.1248,43.0396,43.0706,25952.0
2018-02-14 14:20:00,55.63,55.65,55.52,55.53,124797.0,43.0783,43.0938,42.9931,43.0009,124797.0
2018-02-14 14:30:00,55.53,55.64,55.5,55.62,66261.0,43.0009,43.0861,42.9776,43.0706,66261.0
2018-02-14 14:40:00,55.61,55.65,55.58,55.64,43170.0,43.0628,43.0938,43.0396,43.0861,43170.0
2018-02-14 14:50:00,55.64,55.69,55.64,55.69,25910.0,43.0861,43.1248,43.0861,43.1248,25910.0
2018-02-14 15:00:00,55.7,55.78,55.7,55.76,43914.0,43.1325,43.1945,43.1325,43.179,43914.0
2018-02-14 15:10:00,55.77,55.82,55.76,55.81,36040.0,43.1867,43.2254,43.179,43.2177,36040.0
2018-02-14 15:20:00,55.8,55.81,55.71,55.73,59726.0,43.21,43.2177,43.1403,43.1558,59726.0
2018-02-14 15:30:00,55.72,55.93,55.72,55.93,141437.0,43.148,43.3106,43.148,43.3106,141437.0
2018-02-14 15:40:00,55.93,56.03,55.89,55.96,184884.0,43.3106,43.3881,43.2797,43.3339,184884.0
2018-02-14 15:50:00,55.97,56.08,55.97,56.03,645197.0,43.3416,43.4268,43.3416,43.3881,645197.0
2018-02-15 09:30:00,56.12,56.17,55.59,55.81,151246.0,43.4578,43.4965,43.0473,43.2177,151246.0
2018-02-15 09:40:00,55.77,55.85,55.31,55.49,48976.0,43.1867,43.2487,42.8305,42.9699,48976.0
2018-02-15 09:50:00,55.51,55.53,55.26,55.33,42527.0,42.9854,43.0009,42.7918,42.846,42527.0
2018-02-15 10:00:00,55.35,55.5,55.31,55.35,52536.0,42.8615,42.9776,42.8305,42.8615,52536.0
2018-02-15 10:10:00,55.33,55.34,55.15,55.3,48127.0,42.846,42.8537,42.7066,42.8228,48127.0
2018-02-15 10:20:00,55.3,55.44,55.27,55.39,32712.0,42.8228,42.9312,42.7995,42.8925,32712.0
2018-02-15 10:30:00,55.38,55.4,55.25,55.3,61726.0,42.8847,42.9002,42.7841,42.8228,61726.0
2018-02-15 10:40:00,55.29,55.5,55.2,55.47,246529.0,42.815,42.9776,42.7453,42.9544,246529.0
2018-02-15 10:50:00,55.48,55.64,55.48,55.56,36727.0,42.9622,43.0861,42.9622,43.0241,36727.0
2018-02-15 11:00:00,55.57,55.57,55.43,55.53,60693.0,43.0319,43.0319,42.9234,43.0009,60693.0
2018-02-15 11:10:00,55.52,55.61,55.44,55.51,35111.0,42.9931,43.0628,42.9312,42.9854,35111.0
2018-02-15 11:20:00,55.52,55.64,55.51,55.64,21783.0,42.9931,43.0861,42.9854,43.0861,21783.0
2018-02-15 11:30:00,55.69,55.99,55.66,55.92,43177.0,43.1248,43.3571,43.1015,43.3029,43177.0
2018-02-15 11:40:00,55.95,56.12,55.95,56.03,37748.0,43.3261,43.4578,43.3261,43.3881,37748.0
2018-02-15 11:50:00,56.03,56.11,56.02,56.09,22249.0,43.3881,43.45,43.3803,43.4345,22249.0
2018-02-15 12:00:00,56.08,56.18,56.06,56.17,32935.0,43.4268,43.5042,43.4113,43.4965,32935.0
2018-02-15 12:10:00,56.17,56.21,56.13,56.17,20346.0,43.4965,43.5275,43.4655,43.4965,20346.0
2018-02-15 12:20:00,56.18,56.18,56.11,56.17,19041.0,43.5042,43.5042,43.45,43.4965,19041.0
2018-02-15 12:30:00,56.16,56.22,56.12,56.19,20768.0,43.4887,43.5352,43.4578,43.512,20768.0
2018-02-15 12:40:00,56.2,56.24,56.14,56.22,40186.0,43.5197,43.5507,43.4732,43.5352,40186.0
2018-02-15 12:50:00,56.23,56.3,56.22,56.26,20289.0,43.5429,43.5971,43.5352,43.5662,20289.0
2018-02-15 13:00:00,56.26,56.36,56.24,56.32,17427.0,43.5662,43.6436,43.5507,43.6126,17427.0
2018-02-15 13:10:00,56.32,56.38,56.31,56.33,27076.0,43.6126,43.6591,43.6049,43.6204,27076.0
2018-02-15 13:20:00,56.34,56.38,56.27,56.3,31178.0,43.6281,43.6591,43.5739,43.5971,31178.0
2018-02-15 13:30:00,56.3,56.31,56.22,56.25,29214.0,43.5971,43.6049,43.5352,43.5584,29214.0
2018-02-15 13:40:00,56.24,56.42,56.24,56.42,18143.0,43.5507,43.6901,43.5507,43.6901,18143.0
2018-02-15 13:50:00,56.41,56.5,56.39,56.49,26801.0,43.6823,43.752,43.6668,43.7443,26801.0
2018-02-15 14:00:00,56.51,56.61,56.49,56.6,30855.0,43.7598,43.8372,43.7443,43.8295,30855.0
2018-02-15 14:10:00,56.59,56.71,56.58,56.7,59265.0,43.8217,43.9146,43.814,43.9069,59265.0
2018-02-15 14:20:00,56.71,56.72,56.64,56.68,34431.0,43.9146,43.9224,43.8604,43.8914,34431.0
2018-02-15 14:30:00,56.68,56.71,56.62,56.7,31267.0,43.8914,43.9146,43.8449,43.9069,31267.0
2018-02-15 14:40:00,56.69,56.75,56.66,56.7,22082.0,43.8992,43.9456,43.8759,43.9069,22082.0
2018-02-15 14:50:00,56.71,56.78,56.7,56.74,31455.0,43.9146,43.9688,43.9069,43.9379,31455.0
2018-02-15 15:00:00,56.75,56.91,56.73,56.86,61639.0,43.9456,44.0695,43.9301,44.0308,61639.0
2018-02-15 15:10:00,56.87,56.87,56.79,56.8,33934.0,44.0385,44.0385,43.9766,43.9843,33934.0
2018-02-15 15:20:00,56.8,56.83,56.74,56.74,47737.0,43.9843,44.0076,43.9379,43.9379,47737.0
2018-02-15 15:30:00,56.75,56.75,56.6,56.68,91260.0,43.9456,43.9456,43.8295,43.8914,91260.0
2018-02-15 15:40:00,56.68,56.78,56.68,56.73,119493.0,43.8914,43.9688,43.8914,43.9301,119493.0
2018-02-15 15:50:00,56.73,56.89,56.72,56.89,273476.0,43.9301,44.054,43.9224,44.054,273476.0
2018-02-16 09:30:00,56.47,56.72,56.17,56.41,259120.0,43.7288,43.9224,43.4965,43.6823,259120.0
2018-02-16 09:40:00,56.4,56.55,56.07,56.25,72972.0,43.6746,43.7907,43.419,43.5584,72972.0
2018-02-16 09:50:00,56.25,56.38,56.08,56.2,82912.0,43.5584,43.6591,43.4268,43.5197,82912.0
2018-02-16 10:00:00,56.21,56.39,56.12,56.22,55465.0,43.5275,43.6668,43.4578,43.5352,55465.0
2018-02-16 10:10:00,56.21,56.28,56.15,56.2,65557.0,43.5275,43.5817,43.481,43.5197,65557.0
2018-02-16 10:20:00,56.2,56.36,56.13,56.36,59980.0,43.5197,43.6436,43.4655,43.6436,59980.0
2018-02-16 10:30:00,56.37,56.45,56.34,56.38,52525.0,43.6514,43.7133,43.6281,43.6591,52525.0
2018-02-16 10:40:00,56.35,56.47,56.35,56.44,63586.0,43.6359,43.7288,43.6359,43.7056,63586.0
2018-02-16 10:50:00,56.45,56.46,56.3,56.32,53438.0,43.7133,43.721,43.5971,43.6126,53438.0
2018-02-16 11:00:00,56.34,56.4,56.32,56.38,41186.0,43.6281,43.6746,43.6126,43.6591,41186.0
2018-02-16 11:10:00,56.38,56.68,56.38,56.51,181984.0,43.6591,43.8914,43.6591,43.7598,181984.0
2018-02-16 11:20:00,56.51,56.57,56.47,56.48,59171.0,43.7598,43.8062,43.7288,43.7365,59171.0
2018-02-16 11:30:00,56.48,56.58,56.42,56.51,87160.0,43.7365,43.814,43.6901,43.7598,87160.0
2018-02-16 11:40:00,56.51,56.53,56.33,56.48,88950.0,43.7598,43.7753,43.6204,43.7365,88950.0
2018-02-16 11:50:00,56.47,56.58,56.45,56.51,72795.0,43.7288,43.814,43.7133,43.7598,72795.0
2018-02-16 12:00:00,56.5,56.54,56.43,56.48,60011.0,43.752,43.783,43.6978,43.7365,60011.0
2018-02-16 12:10:00,56.49,56.53,56.44,56.49,20959.0,43.7443,43.7753,43.7056,43.7443,20959.0
2018-02-16 12:20:00,56.48,56.54,56.46,56.53,20866.0,43.7365,43.783,43.721,43.7753,20866.0
2018-02-16 12:30:00,56.53,56.62,56.52,56.55,76206.0,43.7753,43.8449,43.7675,43.7907,76206.0
2018-02-16 12:40:00,56.56,56.61,56.44,56.45,56366.0,43.7985,43.8372,43.7056,43.7133,56366.0
2018-02-16 12:50:00,56.46,56.49,56.34,56.43,29012.0,43.721,43.7443,43.6281,43.6978,29012.0
2018-02-16 13:00:00,56.44,56.47,56.31,56.37,77406.0,43.7056,43.7288,43.6049,43.6514,77406.0
2018-02-16 13:10:00,56.37,56.42,56.27,56.28,46695.0,43.6514,43.6901,43.5739,43.5817,46695.0
2018-02-16 13:20:00,56.29,56.31,56.1,56.14,70440.0,43.5894,43.6049,43.4423,43.4732,70440.0
2018-02-16 13:30:00,56.15,56.23,56.07,56.2,79213.0,43.481,43.5429,43.419,43.5197,79213.0
2018-02-16 13:40:00,56.2,56.39,56.2,56.33,45880.0,43.5197,43.6668,43.5197,43.6204,45880.0
2018-02-16 13:50:00,56.32,56.41,56.31,56.37,32525.0,43.6126,43.6823,43.6049,43.6514,32525.0
2018-02-16 14:00:00,56.37,56.46,56.32,56.33,49760.0,43.6514,43.721,43.6126,43.6204,49760.0
2018-02-16 14:10:00,56.32,56.33,56.13,56.25,60916.0,43.6126,43.6204,43.4655,43.5584,60916.0
2018-02-16 14:20:00,56.25,56.25,56.14,56.21,33870.0,43.5584,43.5584,43.4732,43.5275,33870.0
2018-02-16 14:30:00,56.21,56.33,56.16,56.3,37710.0,43.5275,43.6204,43.4887,43.5971,37710.0
2018-02-16 14:40:00,56.3,56.33,56.22,56.31,47859.0,43.5971,43.6204,43.5352,43.6049,47859.0
2018-02-16 14:50:00,56.31,56.4,56.25,56.38,87949.0,43.6049,43.6746,43.5584,43.6591,87949.0
2018-02-16 15:00:00,56.38,56.47,56.35,56.47,36329.0,43.6591,43.7288,43.6359,43.7288,36329.0
2018-02-16 15:10:00,56.48,56.51,56.43,56.48,47902.0,43.7365,43.7598,43.6978,43.7365,47902.0
2018-02-16 15:20:00,56.48,56.55,56.45,56.52,53559.0,43.7365,43.7907,43.7133,43.7675,53559.0
2018-02-16 15:30:00,56.52,56.53,56.43,56.53,71915.0,43.7675,43.7753,43.6978,43.7753,71915.0
2018-02-16 15:40:00,56.52,56.6,56.43,56.55,109221.0,43.7675,43.8295,43.6978,43.7907,109221.0
2018-02-16 15:50:00,56.56,56.6,56.42,56.43,243016.0,43.7985,43.8295,43.6901,43.6978,243016.0
2018-02-20 09:30:00,56.12,56.13,55.32,55.37,202919.0,43.4578,43.4655,42.8383,42.877,202919.0
2018-02-20 09:40:00,55.38,55.91,55.36,55.86,151479.0,42.8847,43.2951,42.8692,43.2564,151479.0
2018-02-20 09:50:00,55.88,55.92,55.79,55.86,221564.0,43.2719,43.3029,43.2022,43.2564,221564.0
2018-02-20 10:00:00,55.86,55.88,55.76,55.81,351195.0,43.2564,43.2719,43.179,43.2177,351195.0
2018-02-20 10:10:00,55.83,55.93,55.74,55.88,88327.0,43.2332,43.3106,43.1635,43.2719,88327.0
2018-02-20 10:20:00,55.89,56.12,55.89,56.08,47321.0,43.2797,43.4578,43.2797,43.4268,47321.0
2018-02-20 10:30:00,56.06,56.07,55.79,55.83,87641.0,43.4113,43.419,43.2022,43.2332,87641.0
2018-02-20 10:40:00,55.82,55.9,55.8,55.89,74054.0,43.2254,43.2874,43.21,43.2797,74054.0
2018-02-20 10:50:00,55.89,55.89,55.77,55.78,139268.0,43.2797,43.2797,43.1867,43.1945,139268.0
2018-02-20 11:00:00,55.79,55.87,55.75,55.86,131685.0,43.2022,43.2642,43.1712,43.2564,131685.0
2018-02-20 11:10:00,55.85,55.89,55.72,55.88,144609.0,43.2487,43.2797,43.148,43.2719,144609.0
2018-02-20 11:20:00,55.88,56.09,55.82,56.07,98608.0,43.2719,43.4345,43.2254,43.419,98608.0
2018-02-20 11:30:00,56.08,56.13,56.0,56.08,47644.0,43.4268,43.4655,43.3648,43.4268,47644.0
2018-02-20 11:40:00,56.07,56.24,56.05,56.2,52288.0,43.419,43.5507,43.4036,43.5197,52288.0
2018-02-20 11:50:00,56.19,56.35,56.15,56.34,32285.0,43.512,43.6359,43.481,43.6281,32285.0
2018-02-20 12:00:00,56.35,56.37,56.27,56.33,26803.0,43.6359,43.6514,43.5739,43.6204,26803.0
2018-02-20 12:10:00,56.34,56.35,56.26,56.3,47669.0,43.6281,43.6359,43.5662,43.5971,47669.0
2018-02-20 12:20:00,56.29,56.3,56.16,56.22,36339.0,43.5894,43.5971,43.4887,43.5352,36339.0
2018-02-20 12:30:00,56.22,56.25,56.13,56.22,26997.0,43.5352,43.5584,43.4655,43.5352,26997.0
2018-02-20 12:40:00,56.21,56.21,55.95,55.97,78289.0,43.5275,43.5275,43.3261,43.3416,78289.0
2018-02-20 12:50:00,55.97,56.11,55.95,56.06,40388.0,43.3416,43.45,43.3261,43.4113,40388.0
2018-02-20 13:00:00,56.04,56.06,55.91,55.94,25666.0,43.3958,43.4113,43.2951,43.3184,25666.0
2018-02-20 13:10:00,55.91,55.96,55.83,55.84,16375.0,43.2951,43.3339,43.2332,43.2409,16375.0
2018-02-20 13:20:00,55.84,55.89,55.75,55.82,101851.0,43.2409,43.2797,43.1712,43.2254,101851.0
2018-02-20 13:30:00,55.82,55.88,55.76,55.8,31596.0,43.2254,43.2719,43.179,43.21,31596.0
2018-02-20 13:40:00,55.81,55.97,55.8,55.96,33208.0,43.2177,43.3416,43.21,43.3339,33208.0
2018-02-20 13:50:00,55.96,55.96,55.87,55.93,23425.0,43.3339,43.3339,43.2642,43.3106,23425.0
2018-02-20 14:00:00,55.94,55.94,55.79,55.83,52150.0,43.3184,43.3184,43.2022,43.2332,52150.0
2018-02-20 14:10:00,55.83,55.85,55.79,55.82,79918.0,43.2332,43.2487,43.2022,43.2254,79918.0
2018-02-20 14:20:00,55.82,55.94,55.8,55.83,41892.0,43.2254,43.3184,43.21,43.2332,41892.0
2018-02-20 14:30:00,55.83,55.93,55.83,55.9,29493.0,43.2332,43.3106,43.2332,43.2874,29493.0
2018-02-20 14:40:00,55.9,55.91,55.84,55.85,32485.0,43.2874,43.2951,43.2409,43.2487,32485.0
2018-02-20 14:50:00,55.85,55.91,55.84,55.9,78117.0,43.2487,43.2951,43.2409,43.2874,78117.0
2018-02-20 15:00:00,55.91,55.96,55.88,55.91,169573.0,43.2951,43.3339,43.2719,43.2951,169573.0
2018-02-20 15:10:00,55.9,55.95,55.83,55.84,177932.0,43.2874,43.3261,43.2332,43.2409,177932.0
2018-02-20 15:20:00,55.84,55.87,55.77,55.86,92974.0,43.2409,43.2642,43.1867,43.2564,92974.0
2018-02-20 15:30:00,55.87,55.88,55.81,55.81,120604.0,43.2642,43.2719,43.2177,43.2177,120604.0
2018-02-20 15:40:00,55.8,55.88,55.71,55.86,183948.0,43.21,43.2719,43.1403,43.2564,183948.0
2018-02-20 15:50:00,55.86,55.99,55.86,55.95,379631.0,43.2564,43.3571,43.2564,43.3261,379631.0
2018-02-21 09:30:00,55.96,56.2,55.79,56.15,109518.0,43.3339,43.5197,43.2022,43.481,109518.0
2018-02-21 09:40:00,56.13,56.32,56.06,56.12,122223.0,43.4655,43.6126,43.4113,43.4578,122223.0
2018-02-21 09:50:00,56.12,56.26,56.1,56.18,60983.0,43.4578,43.5662,43.4423,43.5042,60983.0
2018-02-21 10:00:00,56.17,56.19,55.98,56.0,58795.0,43.4965,43.512,43.3493,43.3648,58795.0
2018-02-21 10:10:00,55.99,55.99,55.87,55.91,34599.0,43.3571,43.3571,43.2642,43.2951,34599.0
2018-02-21 10:20:00,55.91,55.92,55.8,55.83,282353.0,43.2951,43.3029,43.21,43.2332,282353.0
2018-02-21 10:30:00,55.81,55.92,55.58,55.6,48464.0,43.2177,43.3029,43.0396,43.0551,48464.0
2018-02-21 10:40:00,55.59,55.63,55.46,55.58,136705.0,43.0473,43.0783,42.9467,43.0396,136705.0
2018-02-21 10:50:00,55.59,55.6,55.44,55.5,83350.0,43.0473,43.0551,42.9312,42.9776,83350.0
2018-02-21 11:00:00,55.51,55.67,55.45,55.66,46249.0,42.9854,43.1093,42.9389,43.1015,46249.0
2018-02-21 11:10:00,55.66,55.79,55.57,55.79,53326.0,43.1015,43.2022,43.0319,43.2022,53326.0
2018-02-21 11:20:00,55.8,55.8,55.67,55.78,29127.0,43.21,43.21,43.1093,43.1945,29127.0
2018-02-21 11:30:00,55.77,55.92,55.75,55.77,63217.0,43.1867,43.3029,43.1712,43.1867,63217.0
2018-02-21 11:40:00,55.77,55.77,55.61,55.63,39791.0,43.1867,43.1867,43.0628,43.0783,39791.0
2018-02-21 11:50:00,55.63,55.67,55.54,55.54,78719.0,43.0783,43.1093,43.0086,43.0086,78719.0
2018-02-21 12:00:00,55.55,55.57,55.45,55.49,65391.0,43.0164,43.0319,42.9389,42.9699,65391.0
2018-02-21 12:10:00,55.49,55.55,55.44,55.55,91228.0,42.9699,43.0164,42.9312,43.0164,91228.0
2018-02-21 12:20:00,55.55,55.58,55.49,55.53,38492.0,43.0164,43.0396,42.9699,43.0009,38492.0
2018-02-21 12:30:00,55.53,55.54,55.45,55.48,27151.0,43.0009,43.0086,42.9389,42.9622,27151.0
2018-02-21 12:40:00,55.47,55.54,55.45,55.47,26994.0,42.9544,43.0086,42.9389,42.9544,26994.0
2018-02-21 12:50:00,55.48,55.49,55.43,55.47,20119.0,42.9622,42.9699,42.9234,42.9544,20119.0
2018-02-21 13:00:00,55.48,55.55,55.47,55.52,26895.0,42.9622,43.0164,42.9544,42.9931,26895.0
2018-02-21 13:10:00,55.51,55.52,55.45,55.46,15053.0,42.9854,42.9931,42.9389,42.9467,15053.0
2018-02-21 13:20:00,55.45,55.47,55.36,55.42,29187.0,42.9389,42.9544,42.8692,42.9157,29187.0
2018-02-21 13:30:00,55.44,55.46,55.37,55.39,14544.0,42.9312,42.9467,42.877,42.8925,14544.0
2018-02-21 13:40:00,55.39,55.42,55.33,55.36,66603.0,42.8925,42.9157,42.846,42.8692,66603.0
2018-02-21 13:50:00,55.36,55.37,55.19,55.23,58217.0,42.8692,42.877,42.7376,42.7686,58217.0
2018-02-21 14:00:00,55.23,55.5,55.2,55.4,73062.0,42.7686,42.9776,42.7453,42.9002,73062.0
2018-02-21 14:10:00,55.41,55.5,55.36,55.37,56412.0,42.908,42.9776,42.8692,42.877,56412.0
2018-02-21 14:20:00,55.34,55.4,55.17,55.17,68490.0,42.8537,42.9002,42.7221,42.7221,68490.0
2018-02-21 14:30:00,55.14,55.21,55.11,55.18,70644.0,42.6989,42.7531,42.6756,42.7298,70644.0
2018-02-21 14:40:00,55.18,55.21,55.03,55.04,78132.0,42.7298,42.7531,42.6137,42.6214,78132.0
2018-02-21 14:50:00,55.03,55.11,54.93,55.01,80008.0,42.6137,42.6756,42.5363,42.5982,80008.0
2018-02-21 15:00:00,55.01,55.01,54.7,54.74,99411.0,42.5982,42.5982,42.3581,42.3891,99411.0
2018-02-21 15:10:00,54.72,54.76,54.6,54.71,117866.0,42.3736,42.4046,42.2807,42.3659,117866.0
2018-02-21 15:20:00,54.7,54.78,54.63,54.77,165344.0,42.3581,42.4201,42.3039,42.4124,165344.0
2018-02-21 15:30:00,54.76,54.89,54.62,54.62,137025.0,42.4046,42.5053,42.2962,42.2962,137025.0
2018-02-21 15:40:00,54.62,54.74,54.49,54.7,215597.0,42.2962,42.3891,42.1955,42.3581,215597.0
2018-02-21 15:50:00,54.7,54.72,54.5,54.5,379863.0,42.3581,42.3736,42.2033,42.2033,379863.0
2018-02-22 09:30:00,54.76,55.49,54.68,55.47,147445.0,42.4046,42.9699,42.3427,42.9544,147445.0
2018-02-22 09:40:00,55.47,55.64,55.19,55.22,101641.0,42.9544,43.0861,42.7376,42.7608,101641.0
2018-02-22 09:50:00,55.23,55.34,55.07,55.3,132314.0,42.7686,42.8537,42.6447,42.8228,132314.0
2018-02-22 10:00:00,55.29,55.67,55.28,55.67,62340.0,42.815,43.1093,42.8073,43.1093,62340.0
2018-02-22 10:10:00,55.66,55.69,55.56,55.56,45784.0,43.1015,43.1248,43.0241,43.0241,45784.0
2018-02-22 10:20:00,55.57,55.57,55.34,55.41,88660.0,43.0319,43.0319,42.8537,42.908,88660.0
2018-02-22 10:30:00,55.41,55.42,55.34,55.36,127000.0,42.908,42.9157,42.8537,42.8692,127000.0
2018-02-22 10:40:00,55.37,55.42,55.26,55.41,104566.0,42.877,42.9157,42.7918,42.908,104566.0
2018-02-22 10:50:00,55.41,55.62,55.4,55.59,115230.0,42.908,43.0706,42.9002,43.0473,115230.0
2018-02-22 11:00:00,55.59,55.59,55.43,55.47,123837.0,43.0473,43.0473,42.9234,42.9544,123837.0
2018-02-22 11:10:00,55.47,55.55,55.45,55.5,95857.0,42.9544,43.0164,42.9389,42.9776,95857.0
2018-02-22 11:20:00,55.51,55.57,55.42,55.46,102695.0,42.9854,43.0319,42.9157,42.9467,102695.0
2018-02-22 11:30:00,55.45,55.48,55.32,55.33,46017.0,42.9389,42.9622,42.8383,42.846,46017.0
2018-02-22 11:40:00,55.35,55.43,55.33,55.4,43957.0,42.8615,42.9234,42.846,42.9002,43957.0
2018-02-22 11:50:00,55.4,55.46,55.36,55.44,104697.0,42.9002,42.9467,42.8692,42.9312,104697.0
2018-02-22 12:00:00,55.44,55.47,55.38,55.45,39709.0,42.9312,42.9544,42.8847,42.9389,39709.0
2018-02-22 12:10:00,55.45,55.46,55.39,55.42,44761.0,42.9389,42.9467,42.8925,42.9157,44761.0
2018-02-22 12:20:00,55.43,55.46,55.35,55.35,28080.0,42.9234,42.9467,42.8615,42.8615,28080.0
2018-02-22 12:30:00,55.35,55.43,55.32,55.43,33895.0,42.8615,42.9234,42.8383,42.9234,33895.0
2018-02-22 12:40:00,55.44,55.45,55.3,55.32,49492.0,42.9312,42.9389,42.8228,42.8383,49492.0
2018-02-22 12:50:00,55.31,55.37,55.25,55.25,25645.0,42.8305,42.877,42.7841,42.7841,25645.0
2018-02-22 13:00:00,55.25,55.32,55.24,55.32,31428.0,42.7841,42.8383,42.7763,42.8383,31428.0
2018-02-22 13:10:00,55.33,55.33,55.15,55.16,24102.0,42.846,42.846,42.7066,42.7144,24102.0
2018-02-22 13:20:00,55.16,55.27,55.15,55.26,32616.0,42.7144,42.7995,42.7066,42.7918,32616.0
2018-02-22 13:30:00,55.28,55.28,55.19,55.23,25822.0,42.8073,42.8073,42.7376,42.7686,25822.0
2018-02-22 13:40:00,55.24,55.24,55.07,55.08,49908.0,42.7763,42.7763,42.6447,42.6524,49908.0
2018-02-22 13:50:00,55.07,55.15,55.02,55.04,122087.0,42.6447,42.7066,42.6059,42.6214,122087.0
2018-02-22 14:00:00,55.04,55.18,55.03,55.11,43277.0,42.6214,42.7298,42.6137,42.6756,43277.0
2018-02-22 14:10:00,55.1,55.17,55.08,55.16,37429.0,42.6679,42.7221,42.6524,42.7144,37429.0
2018-02-22 14:20:00,55.15,55.18,55.09,55.15,37072.0,42.7066,42.7298,42.6602,42.7066,37072.0
2018-02-22 14:30:00,55.16,55.18,55.09,55.1,35962.0,42.7144,42.7298,42.6602,42.6679,35962.0
2018-02-22 14:40:00,55.1,55.1,55.0,55.04,30836.0,42.6679,42.6679,42.5905,42.6214,30836.0
2018-02-22 14:50:00,55.04,55.05,54.87,54.9,37010.0,42.6214,42.6292,42.4898,42.513,37010.0
2018-02-22 15:00:00,54.9,54.98,54.88,54.9,53235.0,42.513,42.575,42.4975,42.513,53235.0
2018-02-22 15:10:00,54.91,55.06,54.89,55.04,72646.0,42.5208,42.6369,42.5053,42.6214,72646.0
2018-02-22 15:20:00,55.04,55.11,55.0,55.04,87815.0,42.6214,42.6756,42.5905,42.6214,87815.0
2018-02-22 15:30:00,55.03,55.09,54.96,55.0,88234.0,42.6137,42.6602,42.5595,42.5905,88234.0
2018-02-22 15:40:00,54.99,55.03,54.83,54.85,136823.0,42.5827,42.6137,42.4588,42.4743,136823.0
2018-02-22 15:50:00,54.84,55.0,54.83,54.95,295371.0,42.4666,42.5905,42.4588,42.5517,295371.0
2018-02-23 09:30:00,52.37,53.06,51.66,52.97,2033765.0,40.5539,41.0882,40.0041,41.0185,2033765.0
2018-02-23 09:40:00,52.97,53.16,52.56,52.81,1119342.0,41.0185,41.1656,40.701,40.8946,1119342.0
2018-02-23 09:50:00,52.86,53.31,52.66,53.31,444497.0,40.9333,41.2818,40.7784,41.2818,444497.0
2018-02-23 10:00:00,53.29,53.29,52.78,52.89,359421.0,41.2663,41.2663,40.8714,40.9565,359421.0
2018-02-23 10:10:00,52.89,52.91,52.69,52.85,285583.0,40.9565,40.972,40.8017,40.9256,285583.0
2018-02-23 10:20:00,52.85,52.95,52.75,52.75,148737.0,40.9256,41.003,40.8481,40.8481,148737.0
2018-02-23 10:30:00,52.76,52.99,52.75,52.98,181962.0,40.8559,41.034,40.8481,41.0262,181962.0
2018-02-23 10:40:00,52.98,53.11,52.92,53.0,277005.0,41.0262,41.1269,40.9798,41.0417,277005.0
2018-02-23 10:50:00,53.01,53.04,52.75,52.9,260900.0,41.0495,41.0727,40.8481,40.9643,260900.0
2018-02-23 11:00:00,52.9,53.33,52.89,53.25,339743.0,40.9643,41.2973,40.9565,41.2353,339743.0
2018-02-23 11:10:00,53.24,53.25,52.99,53.04,155879.0,41.2276,41.2353,41.034,41.0727,155879.0
2018-02-23 11:20:00,53.04,53.26,53.04,53.15,189746.0,41.0727,41.2431,41.0727,41.1579,189746.0
2018-02-23 11:30:00,53.15,53.32,53.12,53.29,196722.0,41.1579,41.2895,41.1346,41.2663,196722.0
2018-02-23 11:40:00,53.28,53.43,53.11,53.28,194040.0,41.2585,41.3747,41.1269,41.2585,194040.0
2018-02-23 11:50:00,53.29,53.4,53.24,53.39,122064.0,41.2663,41.3515,41.2276,41.3437,122064.0
2018-02-23 12:00:00,53.38,53.43,53.19,53.2,144584.0,41.336,41.3747,41.1888,41.1966,144584.0
2018-02-23 12:10:00,53.2,53.24,53.11,53.14,138274.0,41.1966,41.2276,41.1269,41.1501,138274.0
2018-02-23 12:20:00,53.15,53.17,52.91,52.95,201327.0,41.1579,41.1734,40.972,41.003,201327.0
2018-02-23 12:30:00,52.95,53.03,52.92,52.96,194826.0,41.003,41.0649,40.9798,41.0107,194826.0
2018-02-23 12:40:00,52.96,53.03,52.82,52.95,179782.0,41.0107,41.0649,40.9023,41.003,179782.0
2018-02-23 12:50:00,52.96,52.98,52.85,52.96,128030.0,41.0107,41.0262,40.9256,41.0107,128030.0
2018-02-23 13:00:00,52.95,52.95,52.71,52.75,119983.0,41.003,41.003,40.8171,40.8481,119983.0
2018-02-23 13:10:00,52.75,52.82,52.65,52.66,137657.0,40.8481,40.9023,40.7707,40.7784,137657.0
2018-02-23 13:20:00,52.66,52.74,52.59,52.65,131730.0,40.7784,40.8404,40.7242,40.7707,131730.0
2018-02-23 13:30:00,52.64,52.7,52.62,52.63,104280.0,40.7629,40.8094,40.7475,40.7552,104280.0
2018-02-23 13:40:00,52.63,52.81,52.62,52.74,85363.0,40.7552,40.8946,40.7475,40.8404,85363.0
2018-02-23 13:50:00,52.74,52.79,52.69,52.71,92910.0,40.8404,40.8791,40.8017,40.8171,92910.0
2018-02-23 14:00:00,52.71,52.78,52.7,52.73,93953.0,40.8171,40.8714,40.8094,40.8326,93953.0
2018-02-23 14:10:00,52.74,52.78,52.69,52.73,123613.0,40.8404,40.8714,40.8017,40.8326,123613.0
2018-02-23 14:20:00,52.73,52.77,52.63,52.66,174333.0,40.8326,40.8636,40.7552,40.7784,174333.0
2018-02-23 14:30:00,52.67,52.75,52.62,52.66,161836.0,40.7862,40.8481,40.7475,40.7784,161836.0
2018-02-23 14:40:00,52.65,52.72,52.57,52.61,190493.0,40.7707,40.8249,40.7087,40.7397,190493.0
2018-02-23 14:50:00,52.62,52.81,52.61,52.79,161911.0,40.7475,40.8946,40.7397,40.8791,161911.0
2018-02-23 15:00:00,52.79,52.88,52.72,52.84,151801.0,40.8791,40.9488,40.8249,40.9178,151801.0
2018-02-23 15:10:00,52.84,52.91,52.84,52.87,251469.0,40.9178,40.972,40.9178,40.941,251469.0
2018-02-23 15:20:00,52.86,52.97,52.85,52.93,190092.0,40.9333,41.0185,40.9256,40.9875,190092.0
2018-02-23 15:30:00,52.94,52.95,52.9,52.93,260632.0,40.9953,41.003,40.9643,40.9875,260632.0
2018-02-23 15:40:00,52.92,52.99,52.9,52.95,283887.0,40.9798,41.034,40.9643,41.003,283887.0
2018-02-23 15:50:00,52.95,53.01,52.93,52.99,547191.0,41.003,41.0495,40.9875,41.034,547191.0
2018-02-26 09:30:00,51.47,52.23,51.01,52.13,755136.0,39.8569,40.4455,39.5007,40.368,755136.0
2018-02-26 09:40:00,52.13,52.43,51.98,52.4,407603.0,40.368,40.6003,40.2519,40.5771,407603.0
2018-02-26 09:50:00,52.41,52.49,52.19,52.19,313887.0,40.5848,40.6468,40.4145,40.4145,313887.0
2018-02-26 10:00:00,52.19,52.19,51.75,51.98,429719.0,40.4145,40.4145,40.0738,40.2519,429719.0
2018-02-26 10:10:00,51.98,52.11,51.86,51.92,255482.0,40.2519,40.3525,40.1589,40.2054,255482.0
2018-02-26 10:20:00,51.92,51.99,51.7,51.82,262415.0,40.2054,40.2596,40.035,40.128,262415.0
2018-02-26 10:30:00,51.83,52.0,51.77,51.98,208566.0,40.1357,40.2673,40.0892,40.2519,208566.0
2018-02-26 10:40:00,51.98,52.06,51.66,51.68,203444.0,40.2519,40.3138,40.0041,40.0195,203444.0
2018-02-26 10:50:00,51.69,51.83,51.69,51.82,121819.0,40.0273,40.1357,40.0273,40.128,121819.0
2018-02-26 11:00:00,51.81,52.0,51.78,51.97,190884.0,40.1202,40.2673,40.097,40.2441,190884.0
2018-02-26 11:10:00,51.97,52.11,51.8,51.87,186047.0,40.2441,40.3525,40.1125,40.1667,186047.0
2018-02-26 11:20:00,51.86,51.98,51.82,51.92,119164.0,40.1589,40.2519,40.128,40.2054,119164.0
2018-02-26 11:30:00,51.92,51.97,51.78,51.82,154385.0,40.2054,40.2441,40.097,40.128,154385.0
2018-02-26 11:40:00,51.82,51.82,51.64,51.66,107896.0,40.128,40.128,39.9886,40.0041,107896.0
2018-02-26 11:50:00,51.65,51.7,51.53,51.69,116289.0,39.9963,40.035,39.9034,40.0273,116289.0
2018-02-26 12:00:00,51.7,51.71,51.59,51.61,115200.0,40.035,40.0428,39.9499,39.9653,115200.0
2018-02-26 12:10:00,51.61,51.66,51.55,51.64,148321.0,39.9653,40.0041,39.9189,39.9886,148321.0
2018-02-26 12:20:00,51.64,51.78,51.64,51.77,96302.0,39.9886,40.097,39.9886,40.0892,96302.0
2018-02-26 12:30:00,51.77,51.79,51.54,51.55,109181.0,40.0892,40.1047,39.9111,39.9189,109181.0
2018-02-26 12:40:00,51.55,51.63,51.5,51.63,128338.0,39.9189,39.9808,39.8802,39.9808,128338.0
2018-02-26 12:50:00,51.64,51.69,51.56,51.57,85232.0,39.9886,40.0273,39.9266,39.9344,85232.0
2018-02-26 13:00:00,51.56,51.61,51.5,51.52,106839.0,39.9266,39.9653,39.8802,39.8956,106839.0
2018-02-26 13:10:00,51.53,51.53,51.34,51.35,163396.0,39.9034,39.9034,39.7563,39.764,163396.0
2018-02-26 13:20:00,51.35,51.41,51.13,51.24,257524.0,39.764,39.8105,39.5936,39.6788,257524.0
2018-02-26 13:30:00,51.25,51.36,51.17,51.29,205442.0,39.6866,39.7717,39.6246,39.7175,205442.0
2018-02-26 13:40:00,51.29,51.62,51.24,51.43,175767.0,39.7175,39.9731,39.6788,39.826,175767.0
2018-02-26 13:50:00,51.43,51.5,51.36,51.38,185633.0,39.826,39.8802,39.7717,39.7872,185633.0
2018-02-26 14:00:00,51.37,51.46,51.31,51.41,156542.0,39.7795,39.8492,39.733,39.8105,156542.0
2018-02-26 14:10:00,51.41,51.53,51.4,51.5,115280.0,39.8105,39.9034,39.8027,39.8802,115280.0
2018-02-26 14:20:00,51.49,51.5,51.31,51.33,127485.0,39.8724,39.8802,39.733,39.7485,127485.0
2018-02-26 14:30:00,51.34,51.4,51.26,51.3,132907.0,39.7563,39.8027,39.6943,39.7253,132907.0
2018-02-26 14:40:00,51.3,51.49,51.29,51.47,137594.0,39.7253,39.8724,39.7175,39.8569,137594.0
2018-02-26 14:50:00,51.47,51.59,51.47,51.56,157705.0,39.8569,39.9499,39.8569,39.9266,157705.0
2018-02-26 15:00:00,51.55,51.57,51.48,51.52,177310.0,39.9189,39.9344,39.8647,39.8956,177310.0
2018-02-26 15:10:00,51.53,51.55,51.47,51.48,174969.0,39.9034,39.9189,39.8569,39.8647,174969.0
2018-02-26 15:20:00,51.49,51.59,51.48,51.55,185802.0,39.8724,39.9499,39.8647,39.9189,185802.0
2018-02-26 15:30:00,51.55,51.57,51.46,51.54,234366.0,39.9189,39.9344,39.8492,39.9111,234366.0
2018-02-26 15:40:00,51.54,51.55,51.45,51.45,455251.0,39.9111,39.9189,39.8414,39.8414,455251.0
2018-02-26 15:50:00,51.46,51.46,51.32,51.43,844881.0,39.8492,39.8492,39.7408,39.826,844881.0
2018-02-27 09:30:00,51.7,51.94,50.9,51.29,906163.0,40.035,40.2209,39.4155,39.7175,906163.0
2018-02-27 09:40:00,51.3,51.59,51.26,51.58,708018.0,39.7253,39.9499,39.6943,39.9421,708018.0
2018-02-27 09:50:00,51.57,51.75,51.45,51.48,410537.0,39.9344,40.0738,39.8414,39.8647,410537.0
2018-02-27 10:00:00,51.49,51.51,51.29,51.5,291087.0,39.8724,39.8879,39.7175,39.8802,291087.0
2018-02-27 10:10:00,51.51,51.51,51.45,51.48,267005.0,39.8879,39.8879,39.8414,39.8647,267005.0
2018-02-27 10:20:00,51.48,51.52,51.41,51.43,217906.0,39.8647,39.8956,39.8105,39.826,217906.0
2018-02-27 10:30:00,51.43,51.8,51.42,51.73,322773.0,39.826,40.1125,39.8182,40.0583,322773.0
2018-02-27 10:40:00,51.72,51.74,51.41,51.42,228017.0,40.0505,40.066,39.8105,39.8182,228017.0
2018-02-27 10:50:00,51.41,51.42,51.2,51.28,223196.0,39.8105,39.8182,39.6478,39.7098,223196.0
2018-02-27 11:00:00,51.27,51.35,51.22,51.3,204415.0,39.7021,39.764,39.6633,39.7253,204415.0
2018-02-27 11:10:00,51.31,51.34,51.19,51.19,203696.0,39.733,39.7563,39.6401,39.6401,203696.0
2018-02-27 11:20:00,51.2,51.23,50.94,51.05,203492.0,39.6478,39.6711,39.4465,39.5317,203492.0
2018-02-27 11:30:00,51.05,51.05,50.94,50.96,171283.0,39.5317,39.5317,39.4465,39.462,171283.0
2018-02-27 11:40:00,50.96,51.04,50.92,51.02,173239.0,39.462,39.5239,39.431,39.5085,173239.0
2018-02-27 11:50:00,51.03,51.03,50.9,50.91,163856.0,39.5162,39.5162,39.4155,39.4233,163856.0
2018-02-27 12:00:00,50.91,51.0,50.9,50.98,156022.0,39.4233,39.493,39.4155,39.4775,156022.0
2018-02-27 12:10:00,50.98,50.98,50.8,50.83,131755.0,39.4775,39.4775,39.3381,39.3613,131755.0
2018-02-27 12:20:00,50.83,50.84,50.72,50.78,142206.0,39.3613,39.3691,39.2761,39.3226,142206.0
2018-02-27 12:30:00,50.78,50.9,50.74,50.76,125591.0,39.3226,39.4155,39.2916,39.3071,125591.0
2018-02-27 12:40:00,50.75,50.77,50.67,50.75,140463.0,39.2994,39.3149,39.2374,39.2994,140463.0
2018-02-27 12:50:00,50.76,50.85,50.72,50.84,172192.0,39.3071,39.3768,39.2761,39.3691,172192.0
2018-02-27 13:00:00,50.84,50.85,50.72,50.81,119870.0,39.3691,39.3768,39.2761,39.3458,119870.0
2018-02-27 13:10:00,50.81,50.84,50.7,50.72,124867.0,39.3458,39.3691,39.2607,39.2761,124867.0
2018-02-27 13:20:00,50.73,50.87,50.72,50.82,130580.0,39.2839,39.3923,39.2761,39.3536,130580.0
2018-02-27 13:30:00,50.82,50.85,50.7,50.75,148099.0,39.3536,39.3768,39.2607,39.2994,148099.0
2018-02-27 13:40:00,50.74,50.83,50.72,50.8,67106.0,39.2916,39.3613,39.2761,39.3381,67106.0
2018-02-27 13:50:00,50.79,50.83,50.73,50.82,145313.0,39.3304,39.3613,39.2839,39.3536,145313.0
2018-02-27 14:00:00,50.82,50.84,50.71,50.8,214998.0,39.3536,39.3691,39.2684,39.3381,214998.0
2018-02-27 14:10:00,50.81,50.97,50.78,50.88,159761.0,39.3458,39.4697,39.3226,39.4,159761.0
2018-02-27 14:20:00,50.88,50.97,50.81,50.86,142395.0,39.4,39.4697,39.3458,39.3846,142395.0
2018-02-27 14:30:00,50.86,50.91,50.81,50.82,116794.0,39.3846,39.4233,39.3458,39.3536,116794.0
2018-02-27 14:40:00,50.83,50.84,50.73,50.8,177852.0,39.3613,39.3691,39.2839,39.3381,177852.0
2018-02-27 14:50:00,50.8,50.93,50.79,50.89,146117.0,39.3381,39.4388,39.3304,39.4078,146117.0
2018-02-27 15:00:00,50.89,50.93,50.83,50.84,292740.0,39.4078,39.4388,39.3613,39.3691,292740.0
2018-02-27 15:10:00,50.84,50.91,50.82,50.87,126180.0,39.3691,39.4233,39.3536,39.3923,126180.0
2018-02-27 15:20:00,50.88,50.9,50.81,50.89,144592.0,39.4,39.4155,39.3458,39.4078,144592.0
2018-02-27 15:30:00,50.89,50.99,50.87,50.99,200662.0,39.4078,39.4852,39.3923,39.4852,200662.0
2018-02-27 15:40:00,50.98,51.09,50.95,51.06,295063.0,39.4775,39.5627,39.4543,39.5394,295063.0
2018-02-27 15:50:00,51.05,51.07,50.78,50.78,721718.0,39.5317,39.5472,39.3226,39.3226,721718.0
2018-02-28 09:30:00,50.9,50.99,50.47,50.5,287009.0,39.4155,39.4852,39.0826,39.1058,287009.0
2018-02-28 09:40:00,50.5,50.65,50.47,50.52,135561.0,39.1058,39.2219,39.0826,39.1213,135561.0
2018-02-28 09:50:00,50.52,50.81,50.51,50.79,83471.0,39.1213,39.3458,39.1135,39.3304,83471.0
2018-02-28 10:00:00,50.79,50.81,50.39,50.43,117714.0,39.3304,39.3458,39.0206,39.0516,117714.0
2018-02-28 10:10:00,50.43,50.52,50.36,50.49,142197.0,39.0516,39.1213,38.9974,39.098,142197.0
2018-02-28 10:20:00,50.5,50.62,50.48,50.61,139245.0,39.1058,39.1987,39.0903,39.191,139245.0
2018-02-28 10:30:00,50.6,50.69,50.55,50.61,101544.0,39.1832,39.2529,39.1445,39.191,101544.0
2018-02-28 10:40:00,50.61,50.64,50.53,50.55,100751.0,39.191,39.2142,39.129,39.1445,100751.0
2018-02-28 10:50:00,50.55,50.56,50.27,50.36,206235.0,39.1445,39.1522,38.9277,38.9974,206235.0
2018-02-28 11:00:00,50.37,50.51,50.36,50.44,180526.0,39.0051,39.1135,38.9974,39.0593,180526.0
2018-02-28 11:10:00,50.44,50.58,50.41,50.56,192367.0,39.0593,39.1677,39.0361,39.1522,192367.0
2018-02-28 11:20:00,50.56,50.72,50.54,50.69,140815.0,39.1522,39.2761,39.1368,39.2529,140815.0
2018-02-28 11:30:00,50.69,50.71,50.54,50.59,107608.0,39.2529,39.2684,39.1368,39.1755,107608.0
2018-02-28 11:40:00,50.6,50.68,50.54,50.67,123787.0,39.1832,39.2452,39.1368,39.2374,123787.0
2018-02-28 11:50:00,50.68,50.76,50.64,50.74,70901.0,39.2452,39.3071,39.2142,39.2916,70901.0
2018-02-28 12:00:00,50.74,50.84,50.73,50.82,116608.0,39.2916,39.3691,39.2839,39.3536,116608.0
2018-02-28 12:10:00,50.81,50.82,50.66,50.67,99462.0,39.3458,39.3536,39.2297,39.2374,99462.0
2018-02-28 12:20:00,50.68,50.74,50.63,50.63,125234.0,39.2452,39.2916,39.2065,39.2065,125234.0
2018-02-28 12:30:00,50.62,50.74,50.61,50.72,94013.0,39.1987,39.2916,39.191,39.2761,94013.0
2018-02-28 12:40:00,50.71,50.76,50.66,50.71,83427.0,39.2684,39.3071,39.2297,39.2684,83427.0
2018-02-28 12:50:00,50.72,50.73,50.63,50.7,181045.0,39.2761,39.2839,39.2065,39.2607,181045.0
2018-02-28 13:00:00,50.7,50.72,50.66,50.7,205450.0,39.2607,39.2761,39.2297,39.2607,205450.0
2018-02-28 13:10:00,50.69,50.69,50.63,50.65,83171.0,39.2529,39.2529,39.2065,39.2219,83171.0
2018-02-28 13:20:00,50.65,50.87,50.64,50.87,183991.0,39.2219,39.3923,39.2142,39.3923,183991.0
2018-02-28 13:30:00,50.86,50.95,50.83,50.9,113275.0,39.3846,39.4543,39.3613,39.4155,113275.0
2018-02-28 13:40:00,50.9,51.02,50.89,50.94,234773.0,39.4155,39.5085,39.4078,39.4465,234773.0
2018-02-28 13:50:00,50.95,51.16,50.94,51.12,118668.0,39.4543,39.6169,39.4465,39.5859,118668.0
2018-02-28 14:00:00,51.13,51.25,51.11,51.17,179637.0,39.5936,39.6866,39.5782,39.6246,179637.0
2018-02-28 14:10:00,51.18,51.23,51.07,51.22,259869.0,39.6324,39.6711,39.5472,39.6633,259869.0
2018-02-28 14:20:00,51.22,51.23,51.09,51.19,114557.0,39.6633,39.6711,39.5627,39.6401,114557.0
2018-02-28 14:30:00,51.19,51.21,51.03,51.03,117271.0,39.6401,39.6556,39.5162,39.5162,117271.0
2018-02-28 14:40:00,51.04,51.07,50.91,50.95,108880.0,39.5239,39.5472,39.4233,39.4543,108880.0
2018-02-28 14:50:00,50.96,50.99,50.9,50.9,116396.0,39.462,39.4852,39.4155,39.4155,116396.0
2018-02-28 15:00:00,50.91,50.92,50.83,50.89,107725.0,39.4233,39.431,39.3613,39.4078,107725.0
2018-02-28 15:10:00,50.88,50.9,50.8,50.83,99148.0,39.4,39.4155,39.3381,39.3613,99148.0
2018-02-28 15:20:00,50.82,50.85,50.72,50.76,118168.0,39.3536,39.3768,39.2761,39.3071,118168.0
2018-02-28 15:30:00,50.76,50.84,50.68,50.84,176034.0,39.3071,39.3691,39.2452,39.3691,176034.0
2018-02-28 15:40:00,50.84,50.85,50.59,50.63,272756.0,39.3691,39.3768,39.1755,39.2065,272756.0
2018-02-28 15:50:00,50.63,50.68,50.53,50.54,597424.0,39.2065,39.2452,39.129,39.1368,597424.0
2018-03-01 09:30:00,50.6,51.16,50.51,50.91,318278.0,39.1832,39.6169,39.1135,39.4233,318278.0
2018-03-01 09:40:00,50.9,51.36,50.89,51.1,397769.0,39.4155,39.7717,39.4078,39.5704,397769.0
2018-03-01 09:50:00,51.1,51.1,50.91,50.98,450625.0,39.5704,39.5704,39.4233,39.4775,450625.0
2018-03-01 10:00:00,50.97,51.07,50.79,50.85,396513.0,39.4697,39.5472,39.3304,39.3768,396513.0
2018-03-01 10:10:00,50.85,51.06,50.73,50.97,245776.0,39.3768,39.5394,39.2839,39.4697,245776.0
2018-03-01 10:20:00,50.96,51.13,50.96,51.08,216005.0,39.462,39.5936,39.462,39.5549,216005.0
2018-03-01 10:30:00,51.08,51.33,51.05,51.16,233486.0,39.5549,39.7485,39.5317,39.6169,233486.0
2018-03-01 10:40:00,51.18,51.19,50.85,50.85,146307.0,39.6324,39.6401,39.3768,39.3768,146307.0
2018-03-01 10:50:00,50.86,50.87,50.59,50.61,160230.0,39.3846,39.3923,39.1755,39.191,160230.0
2018-03-01 11:00:00,50.61,50.7,50.56,50.61,130000.0,39.191,39.2607,39.1522,39.191,130000.0
2018-03-01 11:10:00,50.6,50.6,50.41,50.57,152667.0,39.1832,39.1832,39.0361,39.16,152667.0
2018-03-01 11:20:00,50.56,50.61,50.35,50.4,150766.0,39.1522,39.191,38.9896,39.0284,150766.0
2018-03-01 11:30:00,50.41,50.52,50.4,50.47,113003.0,39.0361,39.1213,39.0284,39.0826,113003.0
2018-03-01 11:40:00,50.47,50.73,50.46,50.62,128231.0,39.0826,39.2839,39.0748,39.1987,128231.0
2018-03-01 11:50:00,50.61,50.74,50.56,50.68,161818.0,39.191,39.2916,39.1522,39.2452,161818.0
2018-03-01 12:00:00,50.68,50.69,50.51,50.55,160087.0,39.2452,39.2529,39.1135,39.1445,160087.0
2018-03-01 12:10:00,50.54,50.72,50.53,50.68,154363.0,39.1368,39.2761,39.129,39.2452,154363.0
2018-03-01 12:20:00,50.67,50.68,50.46,50.54,197332.0,39.2374,39.2452,39.0748,39.1368,197332.0
2018-03-01 12:30:00,50.53,50.64,50.45,50.56,93832.0,39.129,39.2142,39.0671,39.1522,93832.0
2018-03-01 12:40:00,50.57,50.72,50.5,50.72,85559.0,39.16,39.2761,39.1058,39.2761,85559.0
2018-03-01 12:50:00,50.73,50.74,50.56,50.57,89034.0,39.2839,39.2916,39.1522,39.16,89034.0
2018-03-01 13:00:00,50.56,50.57,50.39,50.45,127987.0,39.1522,39.16,39.0206,39.0671,127987.0
2018-03-01 13:10:00,50.47,50.64,50.43,50.6,123243.0,39.0826,39.2142,39.0516,39.1832,123243.0
2018-03-01 13:20:00,50.6,50.75,50.56,50.71,109759.0,39.1832,39.2994,39.1522,39.2684,109759.0
2018-03-01 13:30:00,50.71,50.78,50.7,50.7,112085.0,39.2684,39.3226,39.2607,39.2607,112085.0
2018-03-01 13:40:00,50.69,50.69,50.49,50.55,87004.0,39.2529,39.2529,39.098,39.1445,87004.0
2018-03-01 13:50:00,50.56,50.58,50.38,50.39,94923.0,39.1522,39.1677,39.0129,39.0206,94923.0
2018-03-01 14:00:00,50.39,50.48,50.32,50.39,143606.0,39.0206,39.0903,38.9664,39.0206,143606.0
2018-03-01 14:10:00,50.39,50.43,50.27,50.4,130392.0,39.0206,39.0516,38.9277,39.0284,130392.0
2018-03-01 14:20:00,50.4,50.48,50.35,50.46,114614.0,39.0284,39.0903,38.9896,39.0748,114614.0
2018-03-01 14:30:00,50.46,50.47,50.22,50.25,253643.0,39.0748,39.0826,38.889,38.9122,253643.0
2018-03-01 14:40:00,50.24,50.4,50.23,50.31,116899.0,38.9045,39.0284,38.8967,38.9587,116899.0
2018-03-01 14:50:00,50.32,50.38,50.24,50.27,151579.0,38.9664,39.0129,38.9045,38.9277,151579.0
2018-03-01 15:00:00,50.27,50.35,50.21,50.32,119821.0,38.9277,38.9896,38.8812,38.9664,119821.0
2018-03-01 15:10:00,50.31,50.49,50.27,50.47,172897.0,38.9587,39.098,38.9277,39.0826,172897.0
2018-03-01 15:20:00,50.48,50.55,50.42,50.49,170804.0,39.0903,39.1445,39.0438,39.098,170804.0
2018-03-01 15:30:00,50.49,50.54,50.28,50.29,220478.0,39.098,39.1368,38.9354,38.9432,220478.0
2018-03-01 15:40:00,50.28,50.44,50.22,50.4,309442.0,38.9354,39.0593,38.889,39.0284,309442.0
2018-03-01 15:50:00,50.41,50.63,50.41,50.55,644002.0,39.0361,39.2065,39.0361,39.1445,644002.0
2018-03-02 09:30:00,50.43,50.93,50.43,50.84,142415.0,39.0516,39.4388,39.0516,39.3691,142415.0
2018-03-02 09:40:00,50.83,51.21,50.69,51.19,215940.0,39.3613,39.6556,39.2529,39.6401,215940.0
2018-03-02 09:50:00,51.18,51.19,50.97,51.09,73815.0,39.6324,39.6401,39.4697,39.5627,73815.0
2018-03-02 10:00:00,51.08,51.2,51.02,51.02,145555.0,39.5549,39.6478,39.5085,39.5085,145555.0
2018-03-02 10:10:00,51.02,51.02,50.81,50.81,52403.0,39.5085,39.5085,39.3458,39.3458,52403.0
2018-03-02 10:20:00,50.81,50.89,50.77,50.8,31729.0,39.3458,39.4078,39.3149,39.3381,31729.0
2018-03-02 10:30:00,50.8,51.01,50.78,50.95,49109.0,39.3381,39.5007,39.3226,39.4543,49109.0
2018-03-02 10:40:00,50.95,50.98,50.87,50.91,76112.0,39.4543,39.4775,39.3923,39.4233,76112.0
2018-03-02 10:50:00,50.91,50.93,50.81,50.83,28605.0,39.4233,39.4388,39.3458,39.3613,28605.0
2018-03-02 11:00:00,50.83,50.86,50.75,50.78,33843.0,39.3613,39.3846,39.2994,39.3226,33843.0
2018-03-02 11:10:00,50.76,50.82,50.64,50.65,36577.0,39.3071,39.3536,39.2142,39.2219,36577.0
2018-03-02 11:20:00,50.64,50.83,50.63,50.81,36558.0,39.2142,39.3613,39.2065,39.3458,36558.0
2018-03-02 11:30:00,50.81,50.85,50.67,50.7,55000.0,39.3458,39.3768,39.2374,39.2607,55000.0
2018-03-02 11:40:00,50.69,50.88,50.69,50.88,37195.0,39.2529,39.4,39.2529,39.4,37195.0
2018-03-02 11:50:00,50.86,50.95,50.86,50.94,49764.0,39.3846,39.4543,39.3846,39.4465,49764.0
2018-03-02 12:00:00,50.94,50.95,50.85,50.9,46860.0,39.4465,39.4543,39.3768,39.4155,46860.0
2018-03-02 12:10:00,50.9,50.92,50.87,50.89,29969.0,39.4155,39.431,39.3923,39.4078,29969.0
2018-03-02 12:20:00,50.89,50.95,50.83,50.95,35972.0,39.4078,39.4543,39.3613,39.4543,35972.0
2018-03-02 12:30:00,50.95,50.96,50.79,50.8,55718.0,39.4543,39.462,39.3304,39.3381,55718.0
2018-03-02 12:40:00,50.79,50.8,50.65,50.65,75257.0,39.3304,39.3381,39.2219,39.2219,75257.0
2018-03-02 12:50:00,50.66,50.71,50.64,50.66,49217.0,39.2297,39.2684,39.2142,39.2297,49217.0
2018-03-02 13:00:00,50.65,50.65,50.57,50.61,43395.0,39.2219,39.2219,39.16,39.191,43395.0
2018-03-02 13:10:00,50.61,50.61,50.5,50.56,48480.0,39.191,39.191,39.1058,39.1522,48480.0
2018-03-02 13:20:00,50.56,50.64,50.55,50.59,28658.0,39.1522,39.2142,39.1445,39.1755,28658.0
2018-03-02 13:30:00,50.58,50.62,50.53,50.56,46779.0,39.1677,39.1987,39.129,39.1522,46779.0
2018-03-02 13:40:00,50.57,50.73,50.56,50.72,49543.0,39.16,39.2839,39.1522,39.2761,49543.0
2018-03-02 13:50:00,50.72,50.72,50.65,50.72,116694.0,39.2761,39.2761,39.2219,39.2761,116694.0
2018-03-02 14:00:00,50.72,50.82,50.71,50.8,98683.0,39.2761,39.3536,39.2684,39.3381,98683.0
2018-03-02 14:10:00,50.8,50.97,50.8,50.86,135995.0,39.3381,39.4697,39.3381,39.3846,135995.0
2018-03-02 14:20:00,50.85,50.89,50.83,50.87,66330.0,39.3768,39.4078,39.3613,39.3923,66330.0
2018-03-02 14:30:00,50.87,50.88,50.77,50.82,63510.0,39.3923,39.4,39.3149,39.3536,63510.0
2018-03-02 14:40:00,50.83,50.86,50.8,50.82,53962.0,39.3613,39.3846,39.3381,39.3536,53962.0
2018-03-02 14:50:00,50.83,50.87,50.7,50.71,58493.0,39.3613,39.3923,39.2607,39.2684,58493.0
2018-03-02 15:00:00,50.7,50.72,50.65,50.71,132343.0,39.2607,39.2761,39.2219,39.2684,132343.0
2018-03-02 15:10:00,50.72,50.77,50.67,50.75,83993.0,39.2761,39.3149,39.2374,39.2994,83993.0
2018-03-02 15:20:00,50.76,50.79,50.71,50.73,59316.0,39.3071,39.3304,39.2684,39.2839,59316.0
2018-03-02 15:30:00,50.72,50.85,50.7,50.84,102451.0,39.2761,39.3768,39.2607,39.3691,102451.0
2018-03-02 15:40:00,50.84,50.92,50.78,50.85,160640.0,39.3691,39.431,39.3226,39.3768,160640.0
2018-03-02 15:50:00,50.86,51.02,50.86,50.93,258712.0,39.3846,39.5085,39.3846,39.4388,258712.0
2018-03-05 09:30:00,50.84,50.99,50.68,50.99,149957.0,39.3691,39.4852,39.2452,39.4852,149957.0
2018-03-05 09:40:00,50.97,51.15,50.97,51.03,50167.0,39.4697,39.6091,39.4697,39.5162,50167.0
2018-03-05 09:50:00,51.03,51.14,51.0,51.05,71349.0,39.5162,39.6014,39.493,39.5317,71349.0
2018-03-05 10:00:00,51.05,51.13,51.05,51.07,45571.0,39.5317,39.5936,39.5317,39.5472,45571.0
2018-03-05 10:10:00,51.07,51.09,50.88,50.98,57186.0,39.5472,39.5627,39.4,39.4775,57186.0
2018-03-05 10:20:00,50.97,51.0,50.9,50.99,55358.0,39.4697,39.493,39.4155,39.4852,55358.0
2018-03-05 10:30:00,50.99,50.99,50.89,50.91,124735.0,39.4852,39.4852,39.4078,39.4233,124735.0
2018-03-05 10:40:00,50.91,50.93,50.7,50.76,114592.0,39.4233,39.4388,39.2607,39.3071,114592.0
2018-03-05 10:50:00,50.76,50.88,50.71,50.73,198771.0,39.3071,39.4,39.2684,39.2839,198771.0
2018-03-05 11:00:00,50.74,50.93,50.72,50.87,163477.0,39.2916,39.4388,39.2761,39.3923,163477.0
2018-03-05 11:10:00,50.86,50.92,50.82,50.91,64976.0,39.3846,39.431,39.3536,39.4233,64976.0
2018-03-05 11:20:00,50.91,50.93,50.87,50.91,67486.0,39.4233,39.4388,39.3923,39.4233,67486.0
2018-03-05 11:30:00,50.91,50.99,50.88,50.98,52607.0,39.4233,39.4852,39.4,39.4775,52607.0
2018-03-05 11:40:00,50.98,51.07,50.97,50.98,53842.0,39.4775,39.5472,39.4697,39.4775,53842.0
2018-03-05 11:50:00,50.99,51.04,50.97,51.04,103240.0,39.4852,39.5239,39.4697,39.5239,103240.0
2018-03-05 12:00:00,51.03,51.16,51.03,51.13,91331.0,39.5162,39.6169,39.5162,39.5936,91331.0
2018-03-05 12:10:00,51.13,51.21,51.11,51.19,183496.0,39.5936,39.6556,39.5782,39.6401,183496.0
2018-03-05 12:20:00,51.18,51.19,51.05,51.07,54529.0,39.6324,39.6401,39.5317,39.5472,54529.0
2018-03-05 12:30:00,51.07,51.22,51.07,51.22,67223.0,39.5472,39.6633,39.5472,39.6633,67223.0
2018-03-05 12:40:00,51.23,51.31,51.23,51.3,59209.0,39.6711,39.733,39.6711,39.7253,59209.0
2018-03-05 12:50:00,51.3,51.37,51.28,51.33,50872.0,39.7253,39.7795,39.7098,39.7485,50872.0
2018-03-05 13:00:00,51.35,51.42,51.34,51.36,73959.0,39.764,39.8182,39.7563,39.7717,73959.0
2018-03-05 13:10:00,51.35,51.36,51.16,51.2,97834.0,39.764,39.7717,39.6169,39.6478,97834.0
2018-03-05 13:20:00,51.21,51.3,51.18,51.27,40458.0,39.6556,39.7253,39.6324,39.7021,40458.0
2018-03-05 13:30:00,51.27,51.35,51.23,51.28,85064.0,39.7021,39.764,39.6711,39.7098,85064.0
2018-03-05 13:40:00,51.28,51.33,51.17,51.21,50220.0,39.7098,39.7485,39.6246,39.6556,50220.0
2018-03-05 13:50:00,51.22,51.23,51.05,51.05,69263.0,39.6633,39.6711,39.5317,39.5317,69263.0
2018-03-05 14:00:00,51.06,51.09,50.95,51.01,74634.0,39.5394,39.5627,39.4543,39.5007,74634.0
2018-03-05 14:10:00,51.01,51.02,50.89,50.89,53582.0,39.5007,39.5085,39.4078,39.4078,53582.0
2018-03-05 14:20:00,50.89,50.96,50.88,50.94,66176.0,39.4078,39.462,39.4,39.4465,66176.0
2018-03-05 14:30:00,50.93,51.09,50.88,51.08,150526.0,39.4388,39.5627,39.4,39.5549,150526.0
2018-03-05 14:40:00,51.08,51.08,50.99,51.02,113135.0,39.5549,39.5549,39.4852,39.5085,113135.0
2018-03-05 14:50:00,51.03,51.15,50.99,51.11,90316.0,39.5162,39.6091,39.4852,39.5782,90316.0
2018-03-05 15:00:00,51.11,51.13,51.05,51.05,74749.0,39.5782,39.5936,39.5317,39.5317,74749.0
2018-03-05 15:10:00,51.06,51.06,50.86,50.86,95395.0,39.5394,39.5394,39.3846,39.3846,95395.0
2018-03-05 15:20:00,50.87,50.92,50.83,50.86,108039.0,39.3923,39.431,39.3613,39.3846,108039.0
2018-03-05 15:30:00,50.86,50.98,50.86,50.93,98583.0,39.3846,39.4775,39.3846,39.4388,98583.0
2018-03-05 15:40:00,50.93,50.95,50.78,50.78,313458.0,39.4388,39.4543,39.3226,39.3226,313458.0
2018-03-05 15:50:00,50.79,50.82,50.61,50.63,594319.0,39.3304,39.3536,39.191,39.2065,594319.0
2018-03-06 09:30:00,50.62,50.78,50.3,50.75,563185.0,39.1987,39.3226,38.9509,39.2994,563185.0
2018-03-06 09:40:00,50.73,50.81,50.47,50.52,220942.0,39.2839,39.3458,39.0826,39.1213,220942.0
2018-03-06 09:50:00,50.53,50.63,50.39,50.61,241077.0,39.129,39.2065,39.0206,39.191,241077.0
2018-03-06 10:00:00,50.61,50.62,50.53,50.55,164249.0,39.191,39.1987,39.129,39.1445,164249.0
2018-03-06 10:10:00,50.55,50.64,50.5,50.64,207025.0,39.1445,39.2142,39.1058,39.2142,207025.0
2018-03-06 10:20:00,50.64,50.66,50.55,50.61,137233.0,39.2142,39.2297,39.1445,39.191,137233.0
2018-03-06 10:30:00,50.62,50.64,50.58,50.64,189961.0,39.1987,39.2142,39.1677,39.2142,189961.0
2018-03-06 10:40:00,50.63,50.64,50.52,50.52,140071.0,39.2065,39.2142,39.1213,39.1213,140071.0
2018-03-06 10:50:00,50.52,50.52,50.35,50.41,165654.0,39.1213,39.1213,38.9896,39.0361,165654.0
2018-03-06 11:00:00,50.41,50.51,50.4,50.46,112210.0,39.0361,39.1135,39.0284,39.0748,112210.0
2018-03-06 11:10:00,50.46,50.55,50.43,50.53,151278.0,39.0748,39.1445,39.0516,39.129,151278.0
2018-03-06 11:20:00,50.53,50.61,50.48,50.6,184455.0,39.129,39.191,39.0903,39.1832,184455.0
2018-03-06 11:30:00,50.6,50.66,50.59,50.63,83491.0,39.1832,39.2297,39.1755,39.2065,83491.0
2018-03-06 11:40:00,50.63,50.73,50.58,50.71,75679.0,39.2065,39.2839,39.1677,39.2684,75679.0
2018-03-06 11:50:00,50.71,50.86,50.69,50.86,74517.0,39.2684,39.3846,39.2529,39.3846,74517.0
2018-03-06 12:00:00,50.86,50.86,50.79,50.83,123926.0,39.3846,39.3846,39.3304,39.3613,123926.0
2018-03-06 12:10:00,50.84,50.89,50.81,50.88,73922.0,39.3691,39.4078,39.3458,39.4,73922.0
2018-03-06 12:20:00,50.88,50.9,50.8,50.81,82508.0,39.4,39.4155,39.3381,39.3458,82508.0
2018-03-06 12:30:00,50.81,50.83,50.78,50.83,62775.0,39.3458,39.3613,39.3226,39.3613,62775.0
2018-03-06 12:40:00,50.83,50.87,50.81,50.83,66554.0,39.3613,39.3923,39.3458,39.3613,66554.0
2018-03-06 12:50:00,50.84,50.94,50.81,50.93,95121.0,39.3691,39.4465,39.3458,39.4388,95121.0
2018-03-06 13:00:00,50.92,50.95,50.84,50.84,54828.0,39.431,39.4543,39.3691,39.3691,54828.0
2018-03-06 13:10:00,50.85,50.96,50.82,50.95,65359.0,39.3768,39.462,39.3536,39.4543,65359.0
2018-03-06 13:20:00,50.96,51.05,50.92,51.04,60413.0,39.462,39.5317,39.431,39.5239,60413.0
2018-03-06 13:30:00,51.03,51.09,51.01,51.09,67395.0,39.5162,39.5627,39.5007,39.5627,67395.0
2018-03-06 13:40:00,51.09,51.13,51.03,51.03,60366.0,39.5627,39.5936,39.5162,39.5162,60366.0
2018-03-06 13:50:00,51.04,51.08,51.02,51.06,68615.0,39.5239,39.5549,39.5085,39.5394,68615.0
2018-03-06 14:00:00,51.06,51.07,50.9,50.93,116568.0,39.5394,39.5472,39.4155,39.4388,116568.0
2018-03-06 14:10:00,50.93,50.94,50.77,50.78,157011.0,39.4388,39.4465,39.3149,39.3226,157011.0
2018-03-06 14:20:00,50.79,50.94,50.77,50.94,70395.0,39.3304,39.4465,39.3149,39.4465,70395.0
2018-03-06 14:30:00,50.93,51.03,50.92,51.03,65949.0,39.4388,39.5162,39.431,39.5162,65949.0
2018-03-06 14:40:00,51.03,51.05,50.98,51.01,72146.0,39.5162,39.5317,39.4775,39.5007,72146.0
2018-03-06 14:50:00,51.01,51.01,50.97,50.98,81445.0,39.5007,39.5007,39.4697,39.4775,81445.0
2018-03-06 15:00:00,50.98,51.01,50.92,51.01,181472.0,39.4775,39.5007,39.431,39.5007,181472.0
2018-03-06 15:10:00,51.02,51.05,50.94,50.95,99343.0,39.5085,39.5317,39.4465,39.4543,99343.0
2018-03-06 15:20:00,50.95,51.08,50.94,51.05,90932.0,39.4543,39.5549,39.4465,39.5317,90932.0
2018-03-06 15:30:00,51.05,51.12,51.04,51.09,133959.0,39.5317,39.5859,39.5239,39.5627,133959.0
2018-03-06 15:40:00,51.09,51.09,50.94,51.0,194554.0,39.5627,39.5627,39.4465,39.493,194554.0
2018-03-06 15:50:00,51.0,51.06,50.97,51.06,428537.0,39.493,39.5394,39.4697,39.5394,428537.0
2018-03-07 09:30:00,50.64,50.77,50.47,50.73,163117.0,39.2142,39.3149,39.0826,39.2839,163117.0
2018-03-07 09:40:00,50.72,51.02,50.6,50.6,118754.0,39.2761,39.5085,39.1832,39.1832,118754.0
2018-03-07 09:50:00,50.6,50.75,50.54,50.71,68391.0,39.1832,39.2994,39.1368,39.2684,68391.0
2018-03-07 10:00:00,50.71,50.87,50.64,50.86,71735.0,39.2684,39.3923,39.2142,39.3846,71735.0
2018-03-07 10:10:00,50.87,50.93,50.72,50.93,87596.0,39.3923,39.4388,39.2761,39.4388,87596.0
2018-03-07 10:20:00,50.93,51.03,50.81,50.88,85169.0,39.4388,39.5162,39.3458,39.4,85169.0
2018-03-07 10:30:00,50.88,50.92,50.79,50.88,72759.0,39.4,39.431,39.3304,39.4,72759.0
2018-03-07 10:40:00,50.88,51.09,50.88,51.09,101804.0,39.4,39.5627,39.4,39.5627,101804.0
2018-03-07 10:50:00,51.09,51.13,50.99,51.1,62686.0,39.5627,39.5936,39.4852,39.5704,62686.0
2018-03-07 11:00:00,51.09,51.1,51.01,51.08,78401.0,39.5627,39.5704,39.5007,39.5549,78401.0
2018-03-07 11:10:00,51.08,51.24,51.07,51.23,167003.0,39.5549,39.6788,39.5472,39.6711,167003.0
2018-03-07 11:20:00,51.22,51.34,51.16,51.16,255841.0,39.6633,39.7563,39.6169,39.6169,255841.0
2018-03-07 11:30:00,51.16,51.27,51.16,51.2,43446.0,39.6169,39.7021,39.6169,39.6478,43446.0
2018-03-07 11:40:00,51.2,51.25,51.06,51.07,57327.0,39.6478,39.6866,39.5394,39.5472,57327.0
2018-03-07 11:50:00,51.07,51.07,50.92,50.93,43409.0,39.5472,39.5472,39.431,39.4388,43409.0
2018-03-07 12:00:00,50.93,50.97,50.82,50.83,48462.0,39.4388,39.4697,39.3536,39.3613,48462.0
2018-03-07 12:10:00,50.83,50.95,50.8,50.93,38390.0,39.3613,39.4543,39.3381,39.4388,38390.0
2018-03-07 12:20:00,50.94,50.94,50.85,50.86,31558.0,39.4465,39.4465,39.3768,39.3846,31558.0
2018-03-07 12:30:00,50.86,50.86,50.75,50.83,43129.0,39.3846,39.3846,39.2994,39.3613,43129.0
2018-03-07 12:40:00,50.81,50.88,50.79,50.83,41971.0,39.3458,39.4,39.3304,39.3613,41971.0
2018-03-07 12:50:00,50.83,50.83,50.79,50.8,21090.0,39.3613,39.3613,39.3304,39.3381,21090.0
2018-03-07 13:00:00,50.79,50.8,50.7,50.77,24735.0,39.3304,39.3381,39.2607,39.3149,24735.0
2018-03-07 13:10:00,50.76,50.77,50.69,50.74,62318.0,39.3071,39.3149,39.2529,39.2916,62318.0
2018-03-07 13:20:00,50.74,50.88,50.73,50.87,48769.0,39.2916,39.4,39.2839,39.3923,48769.0
2018-03-07 13:30:00,50.87,50.9,50.84,50.85,51254.0,39.3923,39.4155,39.3691,39.3768,51254.0
2018-03-07 13:40:00,50.86,50.91,50.83,50.88,44843.0,39.3846,39.4233,39.3613,39.4,44843.0
2018-03-07 13:50:00,50.88,50.9,50.84,50.86,49962.0,39.4,39.4155,39.3691,39.3846,49962.0
2018-03-07 14:00:00,50.86,50.86,50.75,50.82,70349.0,39.3846,39.3846,39.2994,39.3536,70349.0
2018-03-07 14:10:00,50.83,50.96,50.83,50.91,73819.0,39.3613,39.462,39.3613,39.4233,73819.0
2018-03-07 14:20:00,50.92,50.93,50.84,50.87,23162.0,39.431,39.4388,39.3691,39.3923,23162.0
2018-03-07 14:30:00,50.86,50.93,50.86,50.86,31784.0,39.3846,39.4388,39.3846,39.3846,31784.0
2018-03-07 14:40:00,50.87,50.88,50.71,50.73,85176.0,39.3923,39.4,39.2684,39.2839,85176.0
2018-03-07 14:50:00,50.73,50.81,50.67,50.81,64316.0,39.2839,39.3458,39.2374,39.3458,64316.0
2018-03-07 15:00:00,50.82,50.92,50.79,50.9,78049.0,39.3536,39.431,39.3304,39.4155,78049.0
2018-03-07 15:10:00,50.91,50.92,50.85,50.88,49492.0,39.4233,39.431,39.3768,39.4,49492.0
2018-03-07 15:20:00,50.87,50.98,50.84,50.98,68303.0,39.3923,39.4775,39.3691,39.4775,68303.0
2018-03-07 15:30:00,50.98,51.06,50.96,51.04,206237.0,39.4775,39.5394,39.462,39.5239,206237.0
2018-03-07 15:40:00,51.05,51.1,51.01,51.03,153171.0,39.5317,39.5704,39.5007,39.5162,153171.0
2018-03-07 15:50:00,51.04,51.07,50.96,51.06,396630.0,39.5239,39.5472,39.462,39.5394,396630.0
2018-03-08 09:30:00,51.18,51.22,50.99,51.02,98753.0,39.6324,39.6633,39.4852,39.5085,98753.0
2018-03-08 09:40:00,51.0,51.09,50.91,51.0,62077.0,39.493,39.5627,39.4233,39.493,62077.0
2018-03-08 09:50:00,51.0,51.08,50.97,51.01,70024.0,39.493,39.5549,39.4697,39.5007,70024.0
2018-03-08 10:00:00,51.01,51.25,51.01,51.24,66951.0,39.5007,39.6866,39.5007,39.6788,66951.0
2018-03-08 10:10:00,51.23,51.23,51.13,51.2,34748.0,39.6711,39.6711,39.5936,39.6478,34748.0
2018-03-08 10:20:00,51.2,51.26,51.17,51.18,84137.0,39.6478,39.6943,39.6246,39.6324,84137.0
2018-03-08 10:30:00,51.17,51.29,51.15,51.22,56914.0,39.6246,39.7175,39.6091,39.6633,56914.0
2018-03-08 10:40:00,51.22,51.35,51.21,51.35,69583.0,39.6633,39.764,39.6556,39.764,69583.0
2018-03-08 10:50:00,51.35,51.38,51.3,51.33,70582.0,39.764,39.7872,39.7253,39.7485,70582.0
2018-03-08 11:00:00,51.33,51.34,51.27,51.3,51629.0,39.7485,39.7563,39.7021,39.7253,51629.0
2018-03-08 11:10:00,51.3,51.47,51.3,51.41,67437.0,39.7253,39.8569,39.7253,39.8105,67437.0
2018-03-08 11:20:00,51.41,51.47,51.41,51.45,33374.0,39.8105,39.8569,39.8105,39.8414,33374.0
2018-03-08 11:30:00,51.45,51.45,51.33,51.41,41213.0,39.8414,39.8414,39.7485,39.8105,41213.0
2018-03-08 11:40:00,51.41,51.5,51.39,51.49,68174.0,39.8105,39.8802,39.795,39.8724,68174.0
2018-03-08 11:50:00,51.49,51.6,51.47,51.6,73953.0,39.8724,39.9576,39.8569,39.9576,73953.0
2018-03-08 12:00:00,51.6,51.6,51.5,51.5,65264.0,39.9576,39.9576,39.8802,39.8802,65264.0
2018-03-08 12:10:00,51.51,51.57,51.49,51.56,44750.0,39.8879,39.9344,39.8724,39.9266,44750.0
2018-03-08 12:20:00,51.55,51.56,51.49,51.54,46074.0,39.9189,39.9266,39.8724,39.9111,46074.0
2018-03-08 12:30:00,51.54,51.58,51.47,51.58,126533.0,39.9111,39.9421,39.8569,39.9421,126533.0
2018-03-08 12:40:00,51.58,51.6,51.54,51.54,42460.0,39.9421,39.9576,39.9111,39.9111,42460.0
2018-03-08 12:50:00,51.55,51.57,51.49,51.57,81302.0,39.9189,39.9344,39.8724,39.9344,81302.0
2018-03-08 13:00:00,51.58,51.61,51.56,51.57,96569.0,39.9421,39.9653,39.9266,39.9344,96569.0
2018-03-08 13:10:00,51.57,51.65,51.56,51.64,75325.0,39.9344,39.9963,39.9266,39.9886,75325.0
2018-03-08 13:20:00,51.64,51.64,51.55,51.58,50868.0,39.9886,39.9886,39.9189,39.9421,50868.0
2018-03-08 13:30:00,51.58,51.68,51.58,51.68,101473.0,39.9421,40.0195,39.9421,40.0195,101473.0
2018-03-08 13:40:00,51.68,51.71,51.64,51.71,56659.0,40.0195,40.0428,39.9886,40.0428,56659.0
2018-03-08 13:50:00,51.71,51.79,51.7,51.78,88438.0,40.0428,40.1047,40.035,40.097,88438.0
2018-03-08 14:00:00,51.78,51.79,51.67,51.68,137565.0,40.097,40.1047,40.0118,40.0195,137565.0
2018-03-08 14:10:00,51.67,51.72,51.65,51.72,51806.0,40.0118,40.0505,39.9963,40.0505,51806.0
2018-03-08 14:20:00,51.72,51.73,51.69,51.71,55415.0,40.0505,40.0583,40.0273,40.0428,55415.0
2018-03-08 14:30:00,51.7,51.71,51.65,51.67,58214.0,40.035,40.0428,39.9963,40.0118,58214.0
2018-03-08 14:40:00,51.68,51.69,51.63,51.68,69696.0,40.0195,40.0273,39.9808,40.0195,69696.0
2018-03-08 14:50:00,51.67,51.7,51.64,51.64,70361.0,40.0118,40.035,39.9886,39.9886,70361.0
2018-03-08 15:00:00,51.65,51.65,51.52,51.52,66931.0,39.9963,39.9963,39.8956,39.8956,66931.0
2018-03-08 15:10:00,51.52,51.66,51.51,51.66,132573.0,39.8956,40.0041,39.8879,40.0041,132573.0
2018-03-08 15:20:00,51.67,51.74,51.57,51.64,209421.0,40.0118,40.066,39.9344,39.9886,209421.0
2018-03-08 15:30:00,51.64,51.73,51.57,51.63,122054.0,39.9886,40.0583,39.9344,39.9808,122054.0
2018-03-08 15:40:00,51.63,51.67,51.58,51.64,171423.0,39.9808,40.0118,39.9421,39.9886,171423.0
2018-03-08 15:50:00,51.65,51.71,51.63,51.71,349891.0,39.9963,40.0428,39.9808,40.0428,349891.0
2018-03-09 09:30:00,51.9,51.98,51.66,51.74,94029.0,40.1899,40.2519,40.0041,40.066,94029.0
2018-03-09 09:40:00,51.73,51.84,51.67,51.79,65817.0,40.0583,40.1434,40.0118,40.1047,65817.0
2018-03-09 09:50:00,51.79,51.93,51.74,51.78,75100.0,40.1047,40.2131,40.066,40.097,75100.0
2018-03-09 10:00:00,51.76,51.84,51.7,51.8,121184.0,40.0815,40.1434,40.035,40.1125,121184.0
2018-03-09 10:10:00,51.81,51.86,51.73,51.74,64430.0,40.1202,40.1589,40.0583,40.066,64430.0
2018-03-09 10:20:00,51.74,51.83,51.71,51.82,28686.0,40.066,40.1357,40.0428,40.128,28686.0
2018-03-09 10:30:00,51.82,51.82,51.66,51.66,38825.0,40.128,40.128,40.0041,40.0041,38825.0
2018-03-09 10:40:00,51.67,51.74,51.67,51.69,52784.0,40.0118,40.066,40.0118,40.0273,52784.0
2018-03-09 10:50:00,51.7,51.72,51.6,51.61,34279.0,40.035,40.0505,39.9576,39.9653,34279.0
2018-03-09 11:00:00,51.61,51.62,51.48,51.55,57477.0,39.9653,39.9731,39.8647,39.9189,57477.0
2018-03-09 11:10:00,51.54,51.57,51.49,51.51,24262.0,39.9111,39.9344,39.8724,39.8879,24262.0
2018-03-09 11:20:00,51.5,51.51,51.44,51.51,37784.0,39.8802,39.8879,39.8337,39.8879,37784.0
2018-03-09 11:30:00,51.51,51.56,51.46,51.54,28577.0,39.8879,39.9266,39.8492,39.9111,28577.0
2018-03-09 11:40:00,51.55,51.58,51.45,51.47,50688.0,39.9189,39.9421,39.8414,39.8569,50688.0
2018-03-09 11:50:00,51.47,51.52,51.44,51.48,19989.0,39.8569,39.8956,39.8337,39.8647,19989.0
2018-03-09 12:00:00,51.48,51.56,51.42,51.55,73485.0,39.8647,39.9266,39.8182,39.9189,73485.0
2018-03-09 12:10:00,51.56,51.63,51.56,51.59,30162.0,39.9266,39.9808,39.9266,39.9499,30162.0
2018-03-09 12:20:00,51.58,51.65,51.58,51.64,31760.0,39.9421,39.9963,39.9421,39.9886,31760.0
2018-03-09 12:30:00,51.63,51.64,51.56,51.56,20339.0,39.9808,39.9886,39.9266,39.9266,20339.0
2018-03-09 12:40:00,51.56,51.62,51.53,51.59,35246.0,39.9266,39.9731,39.9034,39.9499,35246.0
2018-03-09 12:50:00,51.58,51.59,51.56,51.57,19362.0,39.9421,39.9499,39.9266,39.9344,19362.0
2018-03-09 13:00:00,51.56,51.64,51.55,51.63,36652.0,39.9266,39.9886,39.9189,39.9808,36652.0
2018-03-09 13:10:00,51.63,51.7,51.57,51.62,28287.0,39.9808,40.035,39.9344,39.9731,28287.0
2018-03-09 13:20:00,51.62,51.63,51.58,51.61,15992.0,39.9731,39.9808,39.9421,39.9653,15992.0
2018-03-09 13:30:00,51.61,51.62,51.57,51.59,41142.0,39.9653,39.9731,39.9344,39.9499,41142.0
2018-03-09 13:40:00,51.58,51.6,51.53,51.53,20699.0,39.9421,39.9576,39.9034,39.9034,20699.0
2018-03-09 13:50:00,51.54,51.56,51.44,51.44,28690.0,39.9111,39.9266,39.8337,39.8337,28690.0
2018-03-09 14:00:00,51.44,51.46,51.42,51.43,33445.0,39.8337,39.8492,39.8182,39.826,33445.0
2018-03-09 14:10:00,51.43,51.44,51.36,51.36,33289.0,39.826,39.8337,39.7717,39.7717,33289.0
2018-03-09 14:20:00,51.37,51.37,51.28,51.32,34692.0,39.7795,39.7795,39.7098,39.7408,34692.0
2018-03-09 14:30:00,51.32,51.39,51.31,51.39,33724.0,39.7408,39.795,39.733,39.795,33724.0
2018-03-09 14:40:00,51.39,51.43,51.35,51.37,25861.0,39.795,39.826,39.764,39.7795,25861.0
2018-03-09 14:50:00,51.37,51.4,51.33,51.39,32361.0,39.7795,39.8027,39.7485,39.795,32361.0
2018-03-09 15:00:00,51.4,51.4,51.33,51.33,31739.0,39.8027,39.8027,39.7485,39.7485,31739.0
2018-03-09 15:10:00,51.33,51.33,51.2,51.21,52077.0,39.7485,39.7485,39.6478,39.6556,52077.0
2018-03-09 15:20:00,51.21,51.23,51.16,51.2,95021.0,39.6556,39.6711,39.6169,39.6478,95021.0
2018-03-09 15:30:00,51.2,51.25,51.19,51.24,111823.0,39.6478,39.6866,39.6401,39.6788,111823.0
2018-03-09 15:40:00,51.24,51.29,51.2,51.22,154456.0,39.6788,39.7175,39.6478,39.6633,154456.0
2018-03-09 15:50:00,51.22,51.45,51.21,51.44,231110.0,39.6633,39.8414,39.6556,39.8337,231110.0
2018-03-12 09:30:00,51.58,52.13,51.58,52.04,167865.0,39.9421,40.368,39.9421,40.2983,167865.0
2018-03-12 09:40:00,52.06,52.32,52.06,52.28,85091.0,40.3138,40.5151,40.3138,40.4842,85091.0
2018-03-12 09:50:00,52.3,52.48,52.25,52.36,94282.0,40.4997,40.639,40.4609,40.5461,94282.0
2018-03-12 10:00:00,52.37,52.44,52.3,52.38,84966.0,40.5539,40.6081,40.4997,40.5616,84966.0
2018-03-12 10:10:00,52.39,52.48,52.33,52.39,59325.0,40.5694,40.639,40.5229,40.5694,59325.0
2018-03-12 10:20:00,52.39,52.4,52.22,52.23,79295.0,40.5694,40.5771,40.4377,40.4455,79295.0
2018-03-12 10:30:00,52.23,52.23,52.08,52.1,110017.0,40.4455,40.4455,40.3293,40.3448,110017.0
2018-03-12 10:40:00,52.1,52.19,52.02,52.17,80780.0,40.3448,40.4145,40.2828,40.399,80780.0
2018-03-12 10:50:00,52.17,52.21,52.09,52.15,74232.0,40.399,40.43,40.337,40.3835,74232.0
2018-03-12 11:00:00,52.14,52.18,52.06,52.14,68809.0,40.3758,40.4067,40.3138,40.3758,68809.0
2018-03-12 11:10:00,52.15,52.24,52.14,52.16,89798.0,40.3835,40.4532,40.3758,40.3912,89798.0
2018-03-12 11:20:00,52.15,52.36,52.15,52.31,59257.0,40.3835,40.5461,40.3835,40.5074,59257.0
2018-03-12 11:30:00,52.32,52.34,52.2,52.25,54622.0,40.5151,40.5306,40.4222,40.4609,54622.0
2018-03-12 11:40:00,52.26,52.29,52.19,52.26,51551.0,40.4687,40.4919,40.4145,40.4687,51551.0
2018-03-12 11:50:00,52.26,52.36,52.25,52.26,47613.0,40.4687,40.5461,40.4609,40.4687,47613.0
2018-03-12 12:00:00,52.26,52.31,52.22,52.24,48320.0,40.4687,40.5074,40.4377,40.4532,48320.0
2018-03-12 12:10:00,52.25,52.26,52.14,52.26,51071.0,40.4609,40.4687,40.3758,40.4687,51071.0
2018-03-12 12:20:00,52.26,52.3,52.22,52.27,41063.0,40.4687,40.4997,40.4377,40.4764,41063.0
2018-03-12 12:30:00,52.27,52.29,52.19,52.25,35039.0,40.4764,40.4919,40.4145,40.4609,35039.0
2018-03-12 12:40:00,52.25,52.33,52.2,52.2,43366.0,40.4609,40.5229,40.4222,40.4222,43366.0
2018-03-12 12:50:00,52.2,52.23,52.14,52.16,28701.0,40.4222,40.4455,40.3758,40.3912,28701.0
2018-03-12 13:00:00,52.17,52.19,52.15,52.17,27497.0,40.399,40.4145,40.3835,40.399,27497.0
2018-03-12 13:10:00,52.18,52.21,52.15,52.17,35976.0,40.4067,40.43,40.3835,40.399,35976.0
2018-03-12 13:20:00,52.16,52.17,52.06,52.09,26662.0,40.3912,40.399,40.3138,40.337,26662.0
2018-03-12 13:30:00,52.09,52.09,52.01,52.04,32371.0,40.337,40.337,40.2751,40.2983,32371.0
2018-03-12 13:40:00,52.05,52.1,51.98,52.06,52521.0,40.3061,40.3448,40.2519,40.3138,52521.0
2018-03-12 13:50:00,52.05,52.13,52.05,52.13,54057.0,40.3061,40.368,40.3061,40.368,54057.0
2018-03-12 14:00:00,52.13,52.22,52.12,52.2,57264.0,40.368,40.4377,40.3603,40.4222,57264.0
2018-03-12 14:10:00,52.2,52.21,52.13,52.18,27898.0,40.4222,40.43,40.368,40.4067,27898.0
2018-03-12 14:20:00,52.18,52.2,52.13,52.15,40657.0,40.4067,40.4222,40.368,40.3835,40657.0
2018-03-12 14:30:00,52.15,52.2,52.15,52.16,34511.0,40.3835,40.4222,40.3835,40.3912,34511.0
2018-03-12 14:40:00,52.16,52.16,52.04,52.05,40135.0,40.3912,40.3912,40.2983,40.3061,40135.0
2018-03-12 14:50:00,52.05,52.06,51.93,51.99,48102.0,40.3061,40.3138,40.2131,40.2596,48102.0
2018-03-12 15:00:00,52.0,52.03,51.96,52.02,55954.0,40.2673,40.2906,40.2364,40.2828,55954.0
2018-03-12 15:10:00,52.02,52.08,52.0,52.08,48897.0,40.2828,40.3293,40.2673,40.3293,48897.0
2018-03-12 15:20:00,52.08,52.14,52.07,52.1,63927.0,40.3293,40.3758,40.3216,40.3448,63927.0
2018-03-12 15:30:00,52.08,52.15,52.08,52.09,96691.0,40.3293,40.3835,40.3293,40.337,96691.0
2018-03-12 15:40:00,52.09,52.12,52.03,52.07,132412.0,40.337,40.3603,40.2906,40.3216,132412.0
2018-03-12 15:50:00,52.06,52.08,51.96,51.97,313228.0,40.3138,40.3293,40.2364,40.2441,313228.0
2018-03-13 09:30:00,52.23,52.27,52.13,52.21,70454.0,40.4455,40.4764,40.368,40.43,70454.0
2018-03-13 09:40:00,52.22,52.34,52.16,52.18,41708.0,40.4377,40.5306,40.3912,40.4067,41708.0
2018-03-13 09:50:00,52.19,52.21,52.01,52.01,75964.0,40.4145,40.43,40.2751,40.2751,75964.0
2018-03-13 10:00:00,52.02,52.1,51.95,51.99,124336.0,40.2828,40.3448,40.2286,40.2596,124336.0
2018-03-13 10:10:00,51.99,52.04,51.92,51.98,141927.0,40.2596,40.2983,40.2054,40.2519,141927.0
2018-03-13 10:20:00,51.98,52.14,51.98,52.09,83264.0,40.2519,40.3758,40.2519,40.337,83264.0
2018-03-13 10:30:00,52.09,52.18,52.06,52.16,145645.0,40.337,40.4067,40.3138,40.3912,145645.0
2018-03-13 10:40:00,52.17,52.28,52.09,52.23,164658.0,40.399,40.4842,40.337,40.4455,164658.0
2018-03-13 10:50:00,52.22,52.25,52.15,52.19,162912.0,40.4377,40.4609,40.3835,40.4145,162912.0
2018-03-13 11:00:00,52.19,52.35,52.17,52.3,62880.0,40.4145,40.5384,40.399,40.4997,62880.0
2018-03-13 11:10:00,52.29,52.3,52.2,52.24,105290.0,40.4919,40.4997,40.4222,40.4532,105290.0
2018-03-13 11:20:00,52.23,52.26,52.18,52.23,76677.0,40.4455,40.4687,40.4067,40.4455,76677.0
2018-03-13 11:30:00,52.24,52.28,52.16,52.21,98254.0,40.4532,40.4842,40.3912,40.43,98254.0
2018-03-13 11:40:00,52.22,52.31,52.2,52.26,67313.0,40.4377,40.5074,40.4222,40.4687,67313.0
2018-03-13 11:50:00,52.26,52.31,52.21,52.25,63426.0,40.4687,40.5074,40.43,40.4609,63426.0
2018-03-13 12:00:00,52.26,52.29,52.15,52.2,86219.0,40.4687,40.4919,40.3835,40.4222,86219.0
2018-03-13 12:10:00,52.19,52.29,52.14,52.26,51978.0,40.4145,40.4919,40.3758,40.4687,51978.0
2018-03-13 12:20:00,52.26,52.29,52.16,52.23,138370.0,40.4687,40.4919,40.3912,40.4455,138370.0
2018-03-13 12:30:00,52.24,52.27,52.18,52.21,84947.0,40.4532,40.4764,40.4067,40.43,84947.0
2018-03-13 12:40:00,52.2,52.26,52.17,52.22,58916.0,40.4222,40.4687,40.399,40.4377,58916.0
2018-03-13 12:50:00,52.22,52.33,52.22,52.24,129468.0,40.4377,40.5229,40.4377,40.4532,129468.0
2018-03-13 13:00:00,52.25,52.28,52.18,52.21,63510.0,40.4609,40.4842,40.4067,40.43,63510.0
2018-03-13 13:10:00,52.22,52.22,52.01,52.01,102832.0,40.4377,40.4377,40.2751,40.2751,102832.0
2018-03-13 13:20:00,52.02,52.07,51.96,52.03,102428.0,40.2828,40.3216,40.2364,40.2906,102428.0
2018-03-13 13:30:00,52.05,52.11,52.03,52.06,29985.0,40.3061,40.3525,40.2906,40.3138,29985.0
2018-03-13 13:40:00,52.06,52.1,52.0,52.08,34554.0,40.3138,40.3448,40.2673,40.3293,34554.0
2018-03-13 13:50:00,52.07,52.09,51.95,51.95,38742.0,40.3216,40.337,40.2286,40.2286,38742.0
2018-03-13 14:00:00,51.95,51.96,51.92,51.92,58366.0,40.2286,40.2364,40.2054,40.2054,58366.0
2018-03-13 14:10:00,51.92,51.94,51.85,51.93,45557.0,40.2054,40.2209,40.1512,40.2131,45557.0
2018-03-13 14:20:00,51.92,51.97,51.88,51.92,44656.0,40.2054,40.2441,40.1744,40.2054,44656.0
2018-03-13 14:30:00,51.93,51.96,51.91,51.94,41619.0,40.2131,40.2364,40.1977,40.2209,41619.0
2018-03-13 14:40:00,51.94,51.95,51.9,51.91,32020.0,40.2209,40.2286,40.1899,40.1977,32020.0
2018-03-13 14:50:00,51.91,51.92,51.84,51.85,72507.0,40.1977,40.2054,40.1434,40.1512,72507.0
2018-03-13 15:00:00,51.86,51.9,51.83,51.88,56446.0,40.1589,40.1899,40.1357,40.1744,56446.0
2018-03-13 15:10:00,51.89,51.95,51.87,51.92,70820.0,40.1822,40.2286,40.1667,40.2054,70820.0
2018-03-13 15:20:00,51.92,51.96,51.9,51.9,54367.0,40.2054,40.2364,40.1899,40.1899,54367.0
2018-03-13 15:30:00,51.91,51.99,51.9,51.95,87518.0,40.1977,40.2596,40.1899,40.2286,87518.0
2018-03-13 15:40:00,51.96,51.96,51.87,51.88,125488.0,40.2364,40.2364,40.1667,40.1744,125488.0
2018-03-13 15:50:00,51.89,52.02,51.88,51.98,321258.0,40.1822,40.2828,40.1744,40.2519,321258.0
2018-03-14 09:30:00,52.1,52.49,52.1,52.4,92237.0,40.3448,40.6468,40.3448,40.5771,92237.0
2018-03-14 09:40:00,52.39,52.6,52.3,52.57,98745.0,40.5694,40.732,40.4997,40.7087,98745.0
2018-03-14 09:50:00,52.56,52.87,52.56,52.69,99106.0,40.701,40.941,40.701,40.8017,99106.0
2018-03-14 10:00:00,52.69,52.76,52.59,52.61,139624.0,40.8017,40.8559,40.7242,40.7397,139624.0
2018-03-14 10:10:00,52.62,52.73,52.43,52.45,128319.0,40.7475,40.8326,40.6003,40.6158,128319.0
2018-03-14 10:20:00,52.45,52.5,52.39,52.39,69912.0,40.6158,40.6545,40.5694,40.5694,69912.0
2018-03-14 10:30:00,52.4,52.4,52.2,52.28,81966.0,40.5771,40.5771,40.4222,40.4842,81966.0
2018-03-14 10:40:00,52.29,52.32,52.23,52.23,64480.0,40.4919,40.5151,40.4455,40.4455,64480.0
2018-03-14 10:50:00,52.23,52.31,52.21,52.27,70679.0,40.4455,40.5074,40.43,40.4764,70679.0
2018-03-14 11:00:00,52.27,52.36,52.23,52.35,89266.0,40.4764,40.5461,40.4455,40.5384,89266.0
2018-03-14 11:10:00,52.36,52.56,52.35,52.54,82821.0,40.5461,40.701,40.5384,40.6855,82821.0
2018-03-14 11:20:00,52.54,52.69,52.52,52.69,79270.0,40.6855,40.8017,40.67,40.8017,79270.0
2018-03-14 11:30:00,52.69,52.69,52.56,52.61,130660.0,40.8017,40.8017,40.701,40.7397,130660.0
2018-03-14 11:40:00,52.6,52.71,52.59,52.66,140751.0,40.732,40.8171,40.7242,40.7784,140751.0
2018-03-14 11:50:00,52.66,52.71,52.57,52.61,392805.0,40.7784,40.8171,40.7087,40.7397,392805.0
2018-03-14 12:00:00,52.62,52.66,52.55,52.55,87244.0,40.7475,40.7784,40.6932,40.6932,87244.0
2018-03-14 12:10:00,52.55,52.6,52.55,52.57,47069.0,40.6932,40.732,40.6932,40.7087,47069.0
2018-03-14 12:20:00,52.56,52.57,52.42,52.43,62052.0,40.701,40.7087,40.5926,40.6003,62052.0
2018-03-14 12:30:00,52.43,52.43,52.28,52.28,48891.0,40.6003,40.6003,40.4842,40.4842,48891.0
2018-03-14 12:40:00,52.27,52.3,52.19,52.19,58833.0,40.4764,40.4997,40.4145,40.4145,58833.0
2018-03-14 12:50:00,52.19,52.21,52.07,52.1,39467.0,40.4145,40.43,40.3216,40.3448,39467.0
2018-03-14 13:00:00,52.09,52.09,51.97,51.99,64284.0,40.337,40.337,40.2441,40.2596,64284.0
2018-03-14 13:10:00,52.0,52.01,51.91,51.93,46316.0,40.2673,40.2751,40.1977,40.2131,46316.0
2018-03-14 13:20:00,51.92,51.93,51.82,51.84,52948.0,40.2054,40.2131,40.128,40.1434,52948.0
2018-03-14 13:30:00,51.85,51.98,51.84,51.94,55383.0,40.1512,40.2519,40.1434,40.2209,55383.0
2018-03-14 13:40:00,51.93,52.02,51.93,51.97,42573.0,40.2131,40.2828,40.2131,40.2441,42573.0
2018-03-14 13:50:00,51.97,52.02,51.95,51.98,49891.0,40.2441,40.2828,40.2286,40.2519,49891.0
2018-03-14 14:00:00,51.99,52.03,51.94,52.01,47763.0,40.2596,40.2906,40.2209,40.2751,47763.0
2018-03-14 14:10:00,52.01,52.05,52.0,52.05,47852.0,40.2751,40.3061,40.2673,40.3061,47852.0
2018-03-14 14:20:00,52.04,52.06,51.98,52.02,40063.0,40.2983,40.3138,40.2519,40.2828,40063.0
2018-03-14 14:30:00,52.02,52.07,51.97,51.98,60481.0,40.2828,40.3216,40.2441,40.2519,60481.0
2018-03-14 14:40:00,51.98,52.02,51.96,52.01,50147.0,40.2519,40.2828,40.2364,40.2751,50147.0
2018-03-14 14:50:00,52.0,52.04,51.98,52.01,55002.0,40.2673,40.2983,40.2519,40.2751,55002.0
2018-03-14 15:00:00,52.01,52.01,51.94,51.94,57729.0,40.2751,40.2751,40.2209,40.2209,57729.0
2018-03-14 15:10:00,51.95,51.96,51.87,51.92,60817.0,40.2286,40.2364,40.1667,40.2054,60817.0
2018-03-14 15:20:00,51.93,51.94,51.87,51.88,71554.0,40.2131,40.2209,40.1667,40.1744,71554.0
2018-03-14 15:30:00,51.88,51.93,51.84,51.88,101805.0,40.1744,40.2131,40.1434,40.1744,101805.0
2018-03-14 15:40:00,51.88,51.88,51.73,51.8,156905.0,40.1744,40.1744,40.0583,40.1125,156905.0
2018-03-14 15:50:00,51.82,51.87,51.79,51.81,394689.0,40.128,40.1667,40.1047,40.1202,394689.0
2018-03-15 09:30:00,51.79,52.11,51.76,52.04,147534.0,40.1047,40.3525,40.0815,40.2983,147534.0
2018-03-15 09:40:00,52.03,52.1,51.93,52.0,103286.0,40.2906,40.3448,40.2131,40.2673,103286.0
2018-03-15 09:50:00,51.99,52.0,51.71,51.76,49577.0,40.2596,40.2673,40.0428,40.0815,49577.0
2018-03-15 10:00:00,51.76,51.8,51.59,51.6,60012.0,40.0815,40.1125,39.9499,39.9576,60012.0
2018-03-15 10:10:00,51.59,51.62,51.5,51.57,54658.0,39.9499,39.9731,39.8802,39.9344,54658.0
2018-03-15 10:20:00,51.57,51.59,51.5,51.53,71766.0,39.9344,39.9499,39.8802,39.9034,71766.0
2018-03-15 10:30:00,51.53,51.7,51.52,51.59,80810.0,39.9034,40.035,39.8956,39.9499,80810.0
2018-03-15 10:40:00,51.59,51.66,51.45,51.58,142606.0,39.9499,40.0041,39.8414,39.9421,142606.0
2018-03-15 10:50:00,51.58,51.69,51.5,51.53,168510.0,39.9421,40.0273,39.8802,39.9034,168510.0
2018-03-15 11:00:00,51.54,51.6,51.43,51.46,304148.0,39.9111,39.9576,39.826,39.8492,304148.0
2018-03-15 11:10:00,51.47,51.54,51.44,51.45,91584.0,39.8569,39.9111,39.8337,39.8414,91584.0
2018-03-15 11:20:00,51.45,51.48,51.37,51.41,68423.0,39.8414,39.8647,39.7795,39.8105,68423.0
2018-03-15 11:30:00,51.42,51.42,51.29,51.3,60644.0,39.8182,39.8182,39.7175,39.7253,60644.0
2018-03-15 11:40:00,51.28,51.3,51.16,51.16,125009.0,39.7098,39.7253,39.6169,39.6169,125009.0
2018-03-15 11:50:00,51.15,51.17,51.06,51.1,84549.0,39.6091,39.6246,39.5394,39.5704,84549.0
2018-03-15 12:00:00,51.11,51.16,51.1,51.15,66564.0,39.5782,39.6169,39.5704,39.6091,66564.0
2018-03-15 12:10:00,51.15,51.34,51.15,51.34,109741.0,39.6091,39.7563,39.6091,39.7563,109741.0
2018-03-15 12:20:00,51.34,51.35,51.2,51.22,96787.0,39.7563,39.764,39.6478,39.6633,96787.0
2018-03-15 12:30:00,51.22,51.31,51.21,51.24,83076.0,39.6633,39.733,39.6556,39.6788,83076.0
2018-03-15 12:40:00,51.25,51.26,51.12,51.17,58889.0,39.6866,39.6943,39.5859,39.6246,58889.0
2018-03-15 12:50:00,51.17,51.2,51.08,51.08,66025.0,39.6246,39.6478,39.5549,39.5549,66025.0
2018-03-15 13:00:00,51.09,51.2,51.08,51.18,46306.0,39.5627,39.6478,39.5549,39.6324,46306.0
2018-03-15 13:10:00,51.19,51.19,51.1,51.15,96528.0,39.6401,39.6401,39.5704,39.6091,96528.0
2018-03-15 13:20:00,51.16,51.17,51.06,51.1,74621.0,39.6169,39.6246,39.5394,39.5704,74621.0
2018-03-15 13:30:00,51.1,51.1,51.01,51.03,56289.0,39.5704,39.5704,39.5007,39.5162,56289.0
2018-03-15 13:40:00,51.02,51.07,51.01,51.02,60441.0,39.5085,39.5472,39.5007,39.5085,60441.0
2018-03-15 13:50:00,51.03,51.04,50.96,50.97,61660.0,39.5162,39.5239,39.462,39.4697,61660.0
2018-03-15 14:00:00,50.98,50.98,50.9,50.9,39037.0,39.4775,39.4775,39.4155,39.4155,39037.0
2018-03-15 14:10:00,50.9,50.92,50.84,50.84,69569.0,39.4155,39.431,39.3691,39.3691,69569.0
2018-03-15 14:20:00,50.84,50.9,50.76,50.77,73425.0,39.3691,39.4155,39.3071,39.3149,73425.0
2018-03-15 14:30:00,50.77,50.79,50.67,50.68,85378.0,39.3149,39.3304,39.2374,39.2452,85378.0
2018-03-15 14:40:00,50.67,50.7,50.63,50.64,91147.0,39.2374,39.2607,39.2065,39.2142,91147.0
2018-03-15 14:50:00,50.64,50.68,50.56,50.6,127158.0,39.2142,39.2452,39.1522,39.1832,127158.0
2018-03-15 15:00:00,50.61,50.71,50.52,50.67,214415.0,39.191,39.2684,39.1213,39.2374,214415.0
2018-03-15 15:10:00,50.68,50.71,50.61,50.68,182186.0,39.2452,39.2684,39.191,39.2452,182186.0
2018-03-15 15:20:00,50.69,50.76,50.68,50.72,157370.0,39.2529,39.3071,39.2452,39.2761,157370.0
2018-03-15 15:30:00,50.72,50.85,50.71,50.84,143282.0,39.2761,39.3768,39.2684,39.3691,143282.0
2018-03-15 15:40:00,50.85,50.91,50.8,50.88,203879.0,39.3768,39.4233,39.3381,39.4,203879.0
2018-03-15 15:50:00,50.88,50.95,50.87,50.92,435788.0,39.4,39.4543,39.3923,39.431,435788.0
2018-03-16 09:30:00,51.0,51.27,50.92,51.21,604994.0,39.493,39.7021,39.431,39.6556,604994.0
2018-03-16 09:40:00,51.21,51.21,50.84,50.93,88464.0,39.6556,39.6556,39.3691,39.4388,88464.0
2018-03-16 09:50:00,50.93,50.95,50.63,50.71,176862.0,39.4388,39.4543,39.2065,39.2684,176862.0
2018-03-16 10:00:00,50.69,50.77,50.6,50.77,126954.0,39.2529,39.3149,39.1832,39.3149,126954.0
2018-03-16 10:10:00,50.76,50.89,50.68,50.7,71497.0,39.3071,39.4078,39.2452,39.2607,71497.0
2018-03-16 10:20:00,50.7,50.87,50.69,50.84,52870.0,39.2607,39.3923,39.2529,39.3691,52870.0
2018-03-16 10:30:00,50.84,50.96,50.83,50.96,64882.0,39.3691,39.462,39.3613,39.462,64882.0
2018-03-16 10:40:00,50.97,51.02,50.78,50.8,192588.0,39.4697,39.5085,39.3226,39.3381,192588.0
2018-03-16 10:50:00,50.81,50.85,50.74,50.76,70152.0,39.3458,39.3768,39.2916,39.3071,70152.0
2018-03-16 11:00:00,50.75,50.76,50.62,50.64,82682.0,39.2994,39.3071,39.1987,39.2142,82682.0
2018-03-16 11:10:00,50.66,50.73,50.62,50.72,67014.0,39.2297,39.2839,39.1987,39.2761,67014.0
2018-03-16 11:20:00,50.73,50.79,50.71,50.74,45866.0,39.2839,39.3304,39.2684,39.2916,45866.0
2018-03-16 11:30:00,50.73,50.84,50.73,50.78,54818.0,39.2839,39.3691,39.2839,39.3226,54818.0
2018-03-16 11:40:00,50.77,50.85,50.76,50.77,67896.0,39.3149,39.3768,39.3071,39.3149,67896.0
2018-03-16 11:50:00,50.76,50.84,50.69,50.71,63292.0,39.3071,39.3691,39.2529,39.2684,63292.0
2018-03-16 12:00:00,50.7,50.71,50.63,50.71,51607.0,39.2607,39.2684,39.2065,39.2684,51607.0
2018-03-16 12:10:00,50.71,50.74,50.69,50.69,100989.0,39.2684,39.2916,39.2529,39.2529,100989.0
2018-03-16 12:20:00,50.7,50.74,50.65,50.72,114895.0,39.2607,39.2916,39.2219,39.2761,114895.0
2018-03-16 12:30:00,50.71,50.73,50.67,50.69,60642.0,39.2684,39.2839,39.2374,39.2529,60642.0
2018-03-16 12:40:00,50.69,50.81,50.69,50.79,55646.0,39.2529,39.3458,39.2529,39.3304,55646.0
2018-03-16 12:50:00,50.79,50.84,50.77,50.84,57387.0,39.3304,39.3691,39.3149,39.3691,57387.0
2018-03-16 13:00:00,50.83,50.85,50.75,50.76,43537.0,39.3613,39.3768,39.2994,39.3071,43537.0
2018-03-16 13:10:00,50.76,50.76,50.61,50.61,51647.0,39.3071,39.3071,39.191,39.191,51647.0
2018-03-16 13:20:00,50.62,50.62,50.53,50.6,63580.0,39.1987,39.1987,39.129,39.1832,63580.0
2018-03-16 13:30:00,50.59,50.64,50.55,50.63,51141.0,39.1755,39.2142,39.1445,39.2065,51141.0
2018-03-16 13:40:00,50.63,50.66,50.57,50.6,78751.0,39.2065,39.2297,39.16,39.1832,78751.0
2018-03-16 13:50:00,50.6,50.65,50.52,50.58,68656.0,39.1832,39.2219,39.1213,39.1677,68656.0
2018-03-16 14:00:00,50.58,50.59,50.52,50.57,59779.0,39.1677,39.1755,39.1213,39.16,59779.0
2018-03-16 14:10:00,50.56,50.56,50.47,50.5,68777.0,39.1522,39.1522,39.0826,39.1058,68777.0
2018-03-16 14:20:00,50.5,50.55,50.46,50.49,57963.0,39.1058,39.1445,39.0748,39.098,57963.0
2018-03-16 14:30:00,50.49,50.55,50.46,50.5,89495.0,39.098,39.1445,39.0748,39.1058,89495.0
2018-03-16 14:40:00,50.5,50.54,50.49,50.52,53290.0,39.1058,39.1368,39.098,39.1213,53290.0
2018-03-16 14:50:00,50.52,50.52,50.45,50.46,74923.0,39.1213,39.1213,39.0671,39.0748,74923.0
2018-03-16 15:00:00,50.46,50.48,50.43,50.44,66873.0,39.0748,39.0903,39.0516,39.0593,66873.0
2018-03-16 15:10:00,50.45,50.48,50.41,50.44,95297.0,39.0671,39.0903,39.0361,39.0593,95297.0
2018-03-16 15:20:00,50.44,50.52,50.43,50.51,154554.0,39.0593,39.1213,39.0516,39.1135,154554.0
2018-03-16 15:30:00,50.52,50.59,50.51,50.54,175840.0,39.1213,39.1755,39.1135,39.1368,175840.0
2018-03-16 15:40:00,50.54,50.58,50.47,50.58,240716.0,39.1368,39.1677,39.0826,39.1677,240716.0
2018-03-16 15:50:00,50.58,50.61,50.48,50.48,459099.0,39.1677,39.191,39.0903,39.0903,459099.0
2018-03-19 09:30:00,50.38,50.58,50.3,50.43,182082.0,39.0129,39.1677,38.9509,39.0516,182082.0
2018-03-19 09:40:00,50.45,50.45,50.27,50.4,138528.0,39.0671,39.0671,38.9277,39.0284,138528.0
2018-03-19 09:50:00,50.4,50.47,50.36,50.36,208303.0,39.0284,39.0826,38.9974,38.9974,208303.0
2018-03-19 10:00:00,50.37,50.42,50.33,50.36,144213.0,39.0051,39.0438,38.9741,38.9974,144213.0
2018-03-19 10:10:00,50.36,50.41,50.32,50.37,129662.0,38.9974,39.0361,38.9664,39.0051,129662.0
2018-03-19 10:20:00,50.36,50.44,50.31,50.31,127126.0,38.9974,39.0593,38.9587,38.9587,127126.0
2018-03-19 10:30:00,50.31,50.32,50.28,50.32,102883.0,38.9587,38.9664,38.9354,38.9664,102883.0
2018-03-19 10:40:00,50.32,50.4,50.3,50.4,85853.0,38.9664,39.0284,38.9509,39.0284,85853.0
2018-03-19 10:50:00,50.4,50.45,50.33,50.37,79506.0,39.0284,39.0671,38.9741,39.0051,79506.0
2018-03-19 11:00:00,50.37,50.54,50.37,50.53,86904.0,39.0051,39.1368,39.0051,39.129,86904.0
2018-03-19 11:10:00,50.53,50.7,50.45,50.66,139839.0,39.129,39.2607,39.0671,39.2297,139839.0
2018-03-19 11:20:00,50.67,50.73,50.62,50.73,96162.0,39.2374,39.2839,39.1987,39.2839,96162.0
2018-03-19 11:30:00,50.73,50.73,50.62,50.71,95646.0,39.2839,39.2839,39.1987,39.2684,95646.0
2018-03-19 11:40:00,50.71,50.77,50.67,50.77,73149.0,39.2684,39.3149,39.2374,39.3149,73149.0
2018-03-19 11:50:00,50.76,50.82,50.74,50.82,83613.0,39.3071,39.3536,39.2916,39.3536,83613.0
2018-03-19 12:00:00,50.82,50.83,50.69,50.7,79186.0,39.3536,39.3613,39.2529,39.2607,79186.0
2018-03-19 12:10:00,50.69,50.76,50.67,50.73,82056.0,39.2529,39.3071,39.2374,39.2839,82056.0
2018-03-19 12:20:00,50.73,50.79,50.7,50.75,69082.0,39.2839,39.3304,39.2607,39.2994,69082.0
2018-03-19 12:30:00,50.75,50.77,50.63,50.69,77622.0,39.2994,39.3149,39.2065,39.2529,77622.0
2018-03-19 12:40:00,50.69,50.73,50.66,50.73,52787.0,39.2529,39.2839,39.2297,39.2839,52787.0
2018-03-19 12:50:00,50.74,50.77,50.71,50.73,52995.0,39.2916,39.3149,39.2684,39.2839,52995.0
2018-03-19 13:00:00,50.73,50.75,50.57,50.59,96628.0,39.2839,39.2994,39.16,39.1755,96628.0
2018-03-19 13:10:00,50.58,50.59,50.43,50.46,57176.0,39.1677,39.1755,39.0516,39.0748,57176.0
2018-03-19 13:20:00,50.47,50.5,50.42,50.47,49357.0,39.0826,39.1058,39.0438,39.0826,49357.0
2018-03-19 13:30:00,50.47,50.48,50.36,50.39,60019.0,39.0826,39.0903,38.9974,39.0206,60019.0
2018-03-19 13:40:00,50.4,50.41,50.35,50.38,52409.0,39.0284,39.0361,38.9896,39.0129,52409.0
2018-03-19 13:50:00,50.38,50.47,50.37,50.4,52904.0,39.0129,39.0826,39.0051,39.0284,52904.0
2018-03-19 14:00:00,50.4,50.44,50.25,50.27,60752.0,39.0284,39.0593,38.9122,38.9277,60752.0
2018-03-19 14:10:00,50.27,50.3,50.18,50.18,83872.0,38.9277,38.9509,38.858,38.858,83872.0
2018-03-19 14:20:00,50.19,50.2,50.11,50.19,65402.0,38.8657,38.8735,38.8038,38.8657,65402.0
2018-03-19 14:30:00,50.18,50.21,50.04,50.07,123222.0,38.858,38.8812,38.7496,38.7728,123222.0
2018-03-19 14:40:00,50.06,50.14,50.03,50.12,89203.0,38.7651,38.827,38.7418,38.8115,89203.0
2018-03-19 14:50:00,50.11,50.26,50.09,50.23,84740.0,38.8038,38.9199,38.7883,38.8967,84740.0
2018-03-19 15:00:00,50.23,50.24,50.13,50.14,68794.0,38.8967,38.9045,38.8193,38.827,68794.0
2018-03-19 15:10:00,50.13,50.2,50.09,50.18,59787.0,38.8193,38.8735,38.7883,38.858,59787.0
2018-03-19 15:20:00,50.18,50.19,50.13,50.18,67950.0,38.858,38.8657,38.8193,38.858,67950.0
2018-03-19 15:30:00,50.18,50.24,50.16,50.23,109621.0,38.858,38.9045,38.8425,38.8967,109621.0
2018-03-19 15:40:00,50.22,50.3,50.19,50.21,154621.0,38.889,38.9509,38.8657,38.8812,154621.0
2018-03-19 15:50:00,50.21,50.28,50.18,50.22,331151.0,38.8812,38.9354,38.858,38.889,331151.0
2018-03-20 09:30:00,50.34,50.53,50.22,50.22,159711.0,38.9819,39.129,38.889,38.889,159711.0
2018-03-20 09:40:00,50.23,50.25,50.04,50.05,77224.0,38.8967,38.9122,38.7496,38.7573,77224.0
2018-03-20 09:50:00,50.06,50.11,49.88,49.91,178351.0,38.7651,38.8038,38.6257,38.6489,178351.0
2018-03-20 10:00:00,49.92,50.0,49.81,49.97,184007.0,38.6567,38.7186,38.5715,38.6954,184007.0
2018-03-20 10:10:00,49.98,50.0,49.9,49.93,125269.0,38.7031,38.7186,38.6412,38.6644,125269.0
2018-03-20 10:20:00,49.92,50.11,49.88,50.06,114644.0,38.6567,38.8038,38.6257,38.7651,114644.0
2018-03-20 10:30:00,50.05,50.17,49.96,49.99,90582.0,38.7573,38.8502,38.6876,38.7109,90582.0
2018-03-20 10:40:00,49.99,50.01,49.95,49.99,91683.0,38.7109,38.7263,38.6799,38.7109,91683.0
2018-03-20 10:50:00,49.99,50.03,49.93,49.98,89240.0,38.7109,38.7418,38.6644,38.7031,89240.0
2018-03-20 11:00:00,49.98,50.02,49.96,49.98,71761.0,38.7031,38.7341,38.6876,38.7031,71761.0
2018-03-20 11:10:00,49.98,50.01,49.95,49.95,76771.0,38.7031,38.7263,38.6799,38.6799,76771.0
2018-03-20 11:20:00,49.96,49.97,49.9,49.93,109235.0,38.6876,38.6954,38.6412,38.6644,109235.0
2018-03-20 11:30:00,49.94,49.99,49.91,49.98,58390.0,38.6721,38.7109,38.6489,38.7031,58390.0
2018-03-20 11:40:00,49.97,49.98,49.85,49.85,223211.0,38.6954,38.7031,38.6024,38.6024,223211.0
2018-03-20 11:50:00,49.85,49.86,49.73,49.82,170441.0,38.6024,38.6102,38.5095,38.5792,170441.0
2018-03-20 12:00:00,49.81,49.91,49.78,49.82,104071.0,38.5715,38.6489,38.5482,38.5792,104071.0
2018-03-20 12:10:00,49.82,49.89,49.8,49.85,134976.0,38.5792,38.6334,38.5637,38.6024,134976.0
2018-03-20 12:20:00,49.84,49.87,49.77,49.87,94234.0,38.5947,38.6179,38.5405,38.6179,94234.0
2018-03-20 12:30:00,49.87,49.9,49.77,49.78,115335.0,38.6179,38.6412,38.5405,38.5482,115335.0
2018-03-20 12:40:00,49.78,49.9,49.78,49.82,87702.0,38.5482,38.6412,38.5482,38.5792,87702.0
2018-03-20 12:50:00,49.82,49.84,49.77,49.78,110039.0,38.5792,38.5947,38.5405,38.5482,110039.0
2018-03-20 13:00:00,49.77,49.8,49.75,49.75,54424.0,38.5405,38.5637,38.525,38.525,54424.0
2018-03-20 13:10:00,49.76,49.78,49.73,49.73,57774.0,38.5328,38.5482,38.5095,38.5095,57774.0
2018-03-20 13:20:00,49.74,49.81,49.71,49.72,101069.0,38.5173,38.5715,38.494,38.5018,101069.0
2018-03-20 13:30:00,49.72,49.73,49.7,49.71,63049.0,38.5018,38.5095,38.4863,38.494,63049.0
2018-03-20 13:40:00,49.71,49.86,49.71,49.84,142457.0,38.494,38.6102,38.494,38.5947,142457.0
2018-03-20 13:50:00,49.84,49.88,49.82,49.88,54291.0,38.5947,38.6257,38.5792,38.6257,54291.0
2018-03-20 14:00:00,49.88,49.9,49.85,49.86,74466.0,38.6257,38.6412,38.6024,38.6102,74466.0
2018-03-20 14:10:00,49.86,49.86,49.78,49.78,101833.0,38.6102,38.6102,38.5482,38.5482,101833.0
2018-03-20 14:20:00,49.78,49.87,49.77,49.86,78948.0,38.5482,38.6179,38.5405,38.6102,78948.0
2018-03-20 14:30:00,49.87,49.9,49.81,49.83,71724.0,38.6179,38.6412,38.5715,38.587,71724.0
2018-03-20 14:40:00,49.84,49.9,49.81,49.87,102352.0,38.5947,38.6412,38.5715,38.6179,102352.0
2018-03-20 14:50:00,49.87,49.88,49.79,49.85,92719.0,38.6179,38.6257,38.556,38.6024,92719.0
2018-03-20 15:00:00,49.85,49.9,49.84,49.88,82949.0,38.6024,38.6412,38.5947,38.6257,82949.0
2018-03-20 15:10:00,49.89,49.92,49.87,49.91,92223.0,38.6334,38.6567,38.6179,38.6489,92223.0
2018-03-20 15:20:00,49.91,49.94,49.88,49.91,90820.0,38.6489,38.6721,38.6257,38.6489,90820.0
2018-03-20 15:30:00,49.92,49.93,49.86,49.91,150001.0,38.6567,38.6644,38.6102,38.6489,150001.0
2018-03-20 15:40:00,49.91,49.93,49.87,49.88,181825.0,38.6489,38.6644,38.6179,38.6257,181825.0
2018-03-20 15:50:00,49.87,49.95,49.79,49.91,538959.0,38.6179,38.6799,38.556,38.6489,538959.0
2018-03-21 09:30:00,45.03,46.25,44.79,46.11,2884223.0,34.87,35.8147,34.6841,35.7063,2884223.0
2018-03-21 09:40:00,46.1,46.17,45.07,45.24,1808007.0,35.6986,35.7528,34.9009,35.0326,1808007.0
2018-03-21 09:50:00,45.23,45.48,45.01,45.2,1695515.0,35.0248,35.2184,34.8545,35.0016,1695515.0
2018-03-21 10:00:00,45.2,45.35,44.95,45.05,1340547.0,35.0016,35.1178,34.808,34.8855,1340547.0
2018-03-21 10:10:00,45.05,45.28,45.02,45.13,766788.0,34.8855,35.0636,34.8622,34.9474,766788.0
2018-03-21 10:20:00,45.13,45.16,44.9,44.94,1111133.0,34.9474,34.9706,34.7693,34.8003,1111133.0
2018-03-21 10:30:00,44.94,45.1,44.9,45.07,691871.0,34.8003,34.9242,34.7693,34.9009,691871.0
2018-03-21 10:40:00,45.07,45.3,44.97,45.24,826672.0,34.9009,35.0791,34.8235,35.0326,826672.0
2018-03-21 10:50:00,45.25,45.47,45.11,45.29,479748.0,35.0403,35.2107,34.9319,35.0713,479748.0
2018-03-21 11:00:00,45.3,45.3,45.05,45.16,330588.0,35.0791,35.0791,34.8855,34.9706,330588.0
2018-03-21 11:10:00,45.14,45.4,45.09,45.37,364121.0,34.9552,35.1565,34.9164,35.1333,364121.0
2018-03-21 11:20:00,45.37,45.44,45.25,45.43,398048.0,35.1333,35.1875,35.0403,35.1797,398048.0
2018-03-21 11:30:00,45.43,45.55,45.28,45.48,462516.0,35.1797,35.2726,35.0636,35.2184,462516.0
2018-03-21 11:40:00,45.48,45.6,45.35,45.43,444909.0,35.2184,35.3114,35.1178,35.1797,444909.0
2018-03-21 11:50:00,45.43,45.82,45.42,45.66,446078.0,35.1797,35.4817,35.172,35.3578,446078.0
2018-03-21 12:00:00,45.65,45.66,45.46,45.48,293006.0,35.3501,35.3578,35.203,35.2184,293006.0
2018-03-21 12:10:00,45.48,45.5,45.22,45.3,414309.0,35.2184,35.2339,35.0171,35.0791,414309.0
2018-03-21 12:20:00,45.3,45.33,45.2,45.25,274430.0,35.0791,35.1023,35.0016,35.0403,274430.0
2018-03-21 12:30:00,45.25,45.26,45.2,45.22,202671.0,35.0403,35.0481,35.0016,35.0171,202671.0
2018-03-21 12:40:00,45.23,45.23,45.11,45.18,364051.0,35.0248,35.0248,34.9319,34.9861,364051.0
2018-03-21 12:50:00,45.18,45.18,45.11,45.13,210808.0,34.9861,34.9861,34.9319,34.9474,210808.0
2018-03-21 13:00:00,45.14,45.16,45.08,45.16,305272.0,34.9552,34.9706,34.9087,34.9706,305272.0
2018-03-21 13:10:00,45.16,45.16,45.06,45.12,206858.0,34.9706,34.9706,34.8932,34.9397,206858.0
2018-03-21 13:20:00,45.13,45.13,45.03,45.04,174008.0,34.9474,34.9474,34.87,34.8777,174008.0
2018-03-21 13:30:00,45.03,45.17,45.03,45.16,241297.0,34.87,34.9784,34.87,34.9706,241297.0
2018-03-21 13:40:00,45.16,45.25,45.11,45.15,204181.0,34.9706,35.0403,34.9319,34.9629,204181.0
2018-03-21 13:50:00,45.16,45.23,45.15,45.17,222212.0,34.9706,35.0248,34.9629,34.9784,222212.0
2018-03-21 14:00:00,45.17,45.47,45.0,45.16,493808.0,34.9784,35.2107,34.8467,34.9706,493808.0
2018-03-21 14:10:00,45.17,45.17,45.02,45.05,239783.0,34.9784,34.9784,34.8622,34.8855,239783.0
2018-03-21 14:20:00,45.06,45.21,45.05,45.12,255622.0,34.8932,35.0094,34.8855,34.9397,255622.0
2018-03-21 14:30:00,45.12,45.19,45.06,45.09,217022.0,34.9397,34.9939,34.8932,34.9164,217022.0
2018-03-21 14:40:00,45.08,45.25,45.08,45.12,260668.0,34.9087,35.0403,34.9087,34.9397,260668.0
2018-03-21 14:50:00,45.12,45.15,45.08,45.13,252749.0,34.9397,34.9629,34.9087,34.9474,252749.0
2018-03-21 15:00:00,45.14,45.46,45.13,45.46,502814.0,34.9552,35.203,34.9474,35.203,502814.0
2018-03-21 15:10:00,45.46,45.58,45.39,45.51,404416.0,35.203,35.2959,35.1487,35.2417,404416.0
2018-03-21 15:20:00,45.52,45.73,45.46,45.47,641919.0,35.2494,35.412,35.203,35.2107,641919.0
2018-03-21 15:30:00,45.46,45.52,45.42,45.44,356307.0,35.203,35.2494,35.172,35.1875,356307.0
2018-03-21 15:40:00,45.44,45.57,45.35,45.57,505984.0,35.1875,35.2881,35.1178,35.2881,505984.0
2018-03-21 15:50:00,45.56,45.68,45.46,45.5,1030156.0,35.2804,35.3733,35.203,35.2339,1030156.0
2018-03-22 09:30:00,45.43,45.62,45.25,45.4,463900.0,35.1797,35.3269,35.0403,35.1565,463900.0
2018-03-22 09:40:00,45.38,45.4,45.1,45.12,280943.0,35.141,35.1565,34.9242,34.9397,280943.0
2018-03-22 09:50:00,45.13,45.28,45.08,45.19,233916.0,34.9474,35.0636,34.9087,34.9939,233916.0
2018-03-22 10:00:00,45.2,45.48,45.18,45.42,259405.0,35.0016,35.2184,34.9861,35.172,259405.0
2018-03-22 10:10:00,45.43,45.43,45.16,45.18,203858.0,35.1797,35.1797,34.9706,34.9861,203858.0
2018-03-22 10:20:00,45.17,45.28,45.15,45.21,171612.0,34.9784,35.0636,34.9629,35.0094,171612.0
2018-03-22 10:30:00,45.21,45.24,45.15,45.16,144442.0,35.0094,35.0326,34.9629,34.9706,144442.0
2018-03-22 10:40:00,45.16,45.27,45.13,45.26,152206.0,34.9706,35.0558,34.9474,35.0481,152206.0
2018-03-22 10:50:00,45.25,45.37,45.21,45.37,192291.0,35.0403,35.1333,35.0094,35.1333,192291.0
2018-03-22 11:00:00,45.36,45.37,45.3,45.33,151181.0,35.1255,35.1333,35.0791,35.1023,151181.0
2018-03-22 11:10:00,45.33,45.47,45.32,45.45,184537.0,35.1023,35.2107,35.0945,35.1952,184537.0
2018-03-22 11:20:00,45.45,45.6,45.44,45.56,271510.0,35.1952,35.3114,35.1875,35.2804,271510.0
2018-03-22 11:30:00,45.57,45.76,45.55,45.68,269636.0,35.2881,35.4353,35.2726,35.3733,269636.0
2018-03-22 11:40:00,45.68,45.78,45.6,45.7,225621.0,35.3733,35.4508,35.3114,35.3888,225621.0
2018-03-22 11:50:00,45.7,45.83,45.67,45.79,225727.0,35.3888,35.4895,35.3656,35.4585,225727.0
2018-03-22 12:00:00,45.78,45.94,45.77,45.86,320246.0,35.4508,35.5747,35.443,35.5127,320246.0
2018-03-22 12:10:00,45.86,45.87,45.66,45.71,289507.0,35.5127,35.5204,35.3578,35.3965,289507.0
2018-03-22 12:20:00,45.71,45.71,45.5,45.53,155383.0,35.3965,35.3965,35.2339,35.2572,155383.0
2018-03-22 12:30:00,45.53,45.62,45.5,45.51,130348.0,35.2572,35.3269,35.2339,35.2417,130348.0
2018-03-22 12:40:00,45.51,45.51,45.33,45.37,159488.0,35.2417,35.2417,35.1023,35.1333,159488.0
2018-03-22 12:50:00,45.37,45.37,45.21,45.3,195267.0,35.1333,35.1333,35.0094,35.0791,195267.0
2018-03-22 13:00:00,45.3,45.34,45.22,45.25,170183.0,35.0791,35.11,35.0171,35.0403,170183.0
2018-03-22 13:10:00,45.24,45.37,45.23,45.33,121238.0,35.0326,35.1333,35.0248,35.1023,121238.0
2018-03-22 13:20:00,45.33,45.43,45.32,45.36,143193.0,35.1023,35.1797,35.0945,35.1255,143193.0
2018-03-22 13:30:00,45.36,45.37,45.12,45.17,185221.0,35.1255,35.1333,34.9397,34.9784,185221.0
2018-03-22 13:40:00,45.18,45.19,45.11,45.12,111411.0,34.9861,34.9939,34.9319,34.9397,111411.0
2018-03-22 13:50:00,45.11,45.28,45.11,45.28,185561.0,34.9319,35.0636,34.9319,35.0636,185561.0
2018-03-22 14:00:00,45.29,45.34,45.27,45.32,224057.0,35.0713,35.11,35.0558,35.0945,224057.0
2018-03-22 14:10:00,45.32,45.43,45.28,45.32,211230.0,35.0945,35.1797,35.0636,35.0945,211230.0
2018-03-22 14:20:00,45.32,45.36,45.17,45.18,152772.0,35.0945,35.1255,34.9784,34.9861,152772.0
2018-03-22 14:30:00,45.18,45.18,45.1,45.12,132628.0,34.9861,34.9861,34.9242,34.9397,132628.0
2018-03-22 14:40:00,45.11,45.12,45.02,45.03,206034.0,34.9319,34.9397,34.8622,34.87,206034.0
2018-03-22 14:50:00,45.03,45.06,44.96,44.96,382655.0,34.87,34.8932,34.8158,34.8158,382655.0
2018-03-22 15:00:00,44.96,45.02,44.83,44.84,406680.0,34.8158,34.8622,34.7151,34.7228,406680.0
2018-03-22 15:10:00,44.84,44.88,44.8,44.84,229815.0,34.7228,34.7538,34.6919,34.7228,229815.0
2018-03-22 15:20:00,44.84,44.92,44.81,44.81,206318.0,34.7228,34.7848,34.6996,34.6996,206318.0
2018-03-22 15:30:00,44.82,44.85,44.78,44.78,388743.0,34.7074,34.7306,34.6764,34.6764,388743.0
2018-03-22 15:40:00,44.78,44.79,44.54,44.58,675631.0,34.6764,34.6841,34.4905,34.5215,675631.0
2018-03-22 15:50:00,44.57,44.66,44.44,44.45,983154.0,34.5138,34.5835,34.4131,34.4208,983154.0
2018-03-23 09:30:00,44.96,45.36,44.76,45.35,995336.0,34.8158,35.1255,34.6609,35.1178,995336.0
2018-03-23 09:40:00,45.35,45.48,45.15,45.31,341123.0,35.1178,35.2184,34.9629,35.0868,341123.0
2018-03-23 09:50:00,45.31,45.43,45.28,45.36,219162.0,35.0868,35.1797,35.0636,35.1255,219162.0
2018-03-23 10:00:00,45.36,45.67,45.29,45.58,419011.0,35.1255,35.3656,35.0713,35.2959,419011.0
2018-03-23 10:10:00,45.59,45.68,45.39,45.44,288140.0,35.3036,35.3733,35.1487,35.1875,288140.0
2018-03-23 10:20:00,45.43,45.44,45.07,45.08,382029.0,35.1797,35.1875,34.9009,34.9087,382029.0
2018-03-23 10:30:00,45.08,45.1,44.83,45.01,236567.0,34.9087,34.9242,34.7151,34.8545,236567.0
2018-03-23 10:40:00,45.01,45.07,44.92,45.07,197531.0,34.8545,34.9009,34.7848,34.9009,197531.0
2018-03-23 10:50:00,45.07,45.11,44.99,45.07,174959.0,34.9009,34.9319,34.839,34.9009,174959.0
2018-03-23 11:00:00,45.08,45.22,45.07,45.16,176769.0,34.9087,35.0171,34.9009,34.9706,176769.0
2018-03-23 11:10:00,45.16,45.22,45.12,45.22,137549.0,34.9706,35.0171,34.9397,35.0171,137549.0
2018-03-23 11:20:00,45.22,45.39,45.17,45.39,175157.0,35.0171,35.1487,34.9784,35.1487,175157.0
2018-03-23 11:30:00,45.4,45.4,45.15,45.17,126832.0,35.1565,35.1565,34.9629,34.9784,126832.0
2018-03-23 11:40:00,45.16,45.2,45.06,45.09,155179.0,34.9706,35.0016,34.8932,34.9164,155179.0
2018-03-23 11:50:00,45.09,45.1,44.98,45.02,159482.0,34.9164,34.9242,34.8313,34.8622,159482.0
2018-03-23 12:00:00,45.01,45.09,44.85,44.85,172080.0,34.8545,34.9164,34.7306,34.7306,172080.0
2018-03-23 12:10:00,44.84,44.88,44.79,44.85,127938.0,34.7228,34.7538,34.6841,34.7306,127938.0
2018-03-23 12:20:00,44.84,44.9,44.83,44.86,89953.0,34.7228,34.7693,34.7151,34.7383,89953.0
2018-03-23 12:30:00,44.86,44.88,44.79,44.81,83820.0,34.7383,34.7538,34.6841,34.6996,83820.0
2018-03-23 12:40:00,44.82,44.94,44.79,44.92,120856.0,34.7074,34.8003,34.6841,34.7848,120856.0
2018-03-23 12:50:00,44.91,44.94,44.82,44.86,114728.0,34.777,34.8003,34.7074,34.7383,114728.0
2018-03-23 13:00:00,44.85,44.89,44.81,44.88,98262.0,34.7306,34.7616,34.6996,34.7538,98262.0
2018-03-23 13:10:00,44.87,44.89,44.78,44.79,104045.0,34.7461,34.7616,34.6764,34.6841,104045.0
2018-03-23 13:20:00,44.78,44.89,44.77,44.88,111719.0,34.6764,34.7616,34.6686,34.7538,111719.0
2018-03-23 13:30:00,44.88,44.97,44.85,44.96,157566.0,34.7538,34.8235,34.7306,34.8158,157566.0
2018-03-23 13:40:00,44.96,44.98,44.88,44.88,143934.0,34.8158,34.8313,34.7538,34.7538,143934.0
2018-03-23 13:50:00,44.87,44.9,44.86,44.87,86211.0,34.7461,34.7693,34.7383,34.7461,86211.0
2018-03-23 14:00:00,44.87,44.91,44.76,44.76,124183.0,34.7461,34.777,34.6609,34.6609,124183.0
2018-03-23 14:10:00,44.76,44.77,44.62,44.62,216179.0,34.6609,34.6686,34.5525,34.5525,216179.0
2018-03-23 14:20:00,44.63,44.72,44.55,44.7,282137.0,34.5602,34.6299,34.4983,34.6144,282137.0
2018-03-23 14:30:00,44.69,44.76,44.66,44.68,113740.0,34.6067,34.6609,34.5835,34.5989,113740.0
2018-03-23 14:40:00,44.68,44.68,44.53,44.58,158500.0,34.5989,34.5989,34.4828,34.5215,158500.0
2018-03-23 14:50:00,44.57,44.58,44.45,44.47,195945.0,34.5138,34.5215,34.4208,34.4363,195945.0
2018-03-23 15:00:00,44.48,44.53,44.4,44.42,221857.0,34.4441,34.4828,34.3821,34.3976,221857.0
2018-03-23 15:10:00,44.42,44.48,44.36,44.37,216463.0,34.3976,34.4441,34.3511,34.3589,216463.0
2018-03-23 15:20:00,44.38,44.39,44.21,44.31,201938.0,34.3666,34.3744,34.235,34.3124,201938.0
2018-03-23 15:30:00,44.31,44.37,44.22,44.36,357514.0,34.3124,34.3589,34.2427,34.3511,357514.0
2018-03-23 15:40:00,44.35,44.4,44.26,44.29,501992.0,34.3434,34.3821,34.2737,34.2969,501992.0
2018-03-23 15:50:00,44.28,44.29,44.15,44.21,760278.0,34.2892,34.2969,34.1885,34.235,760278.0
2018-03-26 09:30:00,44.63,44.98,44.6,44.96,378062.0,34.5602,34.8313,34.537,34.8158,378062.0
2018-03-26 09:40:00,44.96,44.99,44.78,44.8,159060.0,34.8158,34.839,34.6764,34.6919,159060.0
2018-03-26 09:50:00,44.8,44.9,44.75,44.87,132796.0,34.6919,34.7693,34.6531,34.7461,132796.0
2018-03-26 10:00:00,44.86,44.94,44.73,44.84,150038.0,34.7383,34.8003,34.6377,34.7228,150038.0
2018-03-26 10:10:00,44.84,44.96,44.83,44.91,138940.0,34.7228,34.8158,34.7151,34.777,138940.0
2018-03-26 10:20:00,44.91,44.98,44.85,44.89,234697.0,34.777,34.8313,34.7306,34.7616,234697.0
2018-03-26 10:30:00,44.89,44.91,44.82,44.84,138536.0,34.7616,34.777,34.7074,34.7228,138536.0
2018-03-26 10:40:00,44.84,44.91,44.77,44.89,127190.0,34.7228,34.777,34.6686,34.7616,127190.0
2018-03-26 10:50:00,44.89,44.97,44.87,44.97,108251.0,34.7616,34.8235,34.7461,34.8235,108251.0
2018-03-26 11:00:00,44.96,44.99,44.83,44.85,103262.0,34.8158,34.839,34.7151,34.7306,103262.0
2018-03-26 11:10:00,44.86,44.86,44.75,44.76,90919.0,34.7383,34.7383,34.6531,34.6609,90919.0
2018-03-26 11:20:00,44.76,44.88,44.76,44.82,118938.0,34.6609,34.7538,34.6609,34.7074,118938.0
2018-03-26 11:30:00,44.82,44.85,44.69,44.7,110039.0,34.7074,34.7306,34.6067,34.6144,110039.0
2018-03-26 11:40:00,44.71,44.79,44.67,44.78,129670.0,34.6222,34.6841,34.5912,34.6764,129670.0
2018-03-26 11:50:00,44.78,44.85,44.77,44.8,74161.0,34.6764,34.7306,34.6686,34.6919,74161.0
2018-03-26 12:00:00,44.81,44.89,44.8,44.86,80862.0,34.6996,34.7616,34.6919,34.7383,80862.0
2018-03-26 12:10:00,44.86,44.96,44.84,44.96,103131.0,34.7383,34.8158,34.7228,34.8158,103131.0
2018-03-26 12:20:00,44.96,44.99,44.91,44.96,79529.0,34.8158,34.839,34.777,34.8158,79529.0
2018-03-26 12:30:00,44.95,45.12,44.95,45.03,176433.0,34.808,34.9397,34.808,34.87,176433.0
2018-03-26 12:40:00,45.03,45.06,44.96,44.97,88030.0,34.87,34.8932,34.8158,34.8235,88030.0
2018-03-26 12:50:00,44.97,44.97,44.8,44.81,103488.0,34.8235,34.8235,34.6919,34.6996,103488.0
2018-03-26 13:00:00,44.81,44.93,44.81,44.88,150590.0,34.6996,34.7925,34.6996,34.7538,150590.0
2018-03-26 13:10:00,44.89,44.95,44.84,44.94,113141.0,34.7616,34.808,34.7228,34.8003,113141.0
2018-03-26 13:20:00,44.94,45.04,44.93,45.03,262571.0,34.8003,34.8777,34.7925,34.87,262571.0
2018-03-26 13:30:00,45.03,45.09,44.98,45.06,142547.0,34.87,34.9164,34.8313,34.8932,142547.0
2018-03-26 13:40:00,45.05,45.07,45.01,45.04,85129.0,34.8855,34.9009,34.8545,34.8777,85129.0
2018-03-26 13:50:00,45.04,45.09,45.01,45.09,101957.0,34.8777,34.9164,34.8545,34.9164,101957.0
2018-03-26 14:00:00,45.09,45.22,45.08,45.2,182239.0,34.9164,35.0171,34.9087,35.0016,182239.0
2018-03-26 14:10:00,45.21,45.3,45.19,45.22,172295.0,35.0094,35.0791,34.9939,35.0171,172295.0
2018-03-26 14:20:00,45.22,45.24,45.14,45.18,114714.0,35.0171,35.0326,34.9552,34.9861,114714.0
2018-03-26 14:30:00,45.19,45.21,45.14,45.17,117680.0,34.9939,35.0094,34.9552,34.9784,117680.0
2018-03-26 14:40:00,45.16,45.18,45.1,45.12,115456.0,34.9706,34.9861,34.9242,34.9397,115456.0
2018-03-26 14:50:00,45.12,45.17,45.1,45.16,117220.0,34.9397,34.9784,34.9242,34.9706,117220.0
2018-03-26 15:00:00,45.16,45.19,45.14,45.16,114111.0,34.9706,34.9939,34.9552,34.9706,114111.0
2018-03-26 15:10:00,45.17,45.18,45.13,45.14,119699.0,34.9784,34.9861,34.9474,34.9552,119699.0
2018-03-26 15:20:00,45.15,45.18,45.14,45.18,152276.0,34.9629,34.9861,34.9552,34.9861,152276.0
2018-03-26 15:30:00,45.18,45.22,45.17,45.19,147140.0,34.9861,35.0171,34.9784,34.9939,147140.0
2018-03-26 15:40:00,45.19,45.37,45.17,45.35,414354.0,34.9939,35.1333,34.9784,35.1178,414354.0
2018-03-26 15:50:00,45.34,45.48,45.29,45.33,840147.0,35.11,35.2184,35.0713,35.1023,840147.0
2018-03-27 09:30:00,45.6,46.43,45.43,46.37,580015.0,35.3114,35.9541,35.1797,35.9076,580015.0
2018-03-27 09:40:00,46.37,46.41,45.93,46.04,394055.0,35.9076,35.9386,35.5669,35.6521,394055.0
2018-03-27 09:50:00,46.04,46.04,45.6,45.61,264436.0,35.6521,35.6521,35.3114,35.3191,264436.0
2018-03-27 10:00:00,45.61,45.8,45.54,45.78,205754.0,35.3191,35.4662,35.2649,35.4508,205754.0
2018-03-27 10:10:00,45.78,45.8,45.7,45.73,122708.0,35.4508,35.4662,35.3888,35.412,122708.0
2018-03-27 10:20:00,45.73,45.9,45.73,45.77,183541.0,35.412,35.5437,35.412,35.443,183541.0
2018-03-27 10:30:00,45.79,45.81,45.67,45.69,107956.0,35.4585,35.474,35.3656,35.3811,107956.0
2018-03-27 10:40:00,45.69,45.8,45.67,45.78,97009.0,35.3811,35.4662,35.3656,35.4508,97009.0
2018-03-27 10:50:00,45.77,45.85,45.74,45.78,120712.0,35.443,35.505,35.4198,35.4508,120712.0
2018-03-27 11:00:00,45.79,45.85,45.74,45.82,211937.0,35.4585,35.505,35.4198,35.4817,211937.0
2018-03-27 11:10:00,45.83,45.85,45.77,45.83,62397.0,35.4895,35.505,35.443,35.4895,62397.0
2018-03-27 11:20:00,45.83,46.06,45.82,46.05,162423.0,35.4895,35.6676,35.4817,35.6598,162423.0
2018-03-27 11:30:00,46.06,46.07,45.91,46.0,75746.0,35.6676,35.6753,35.5514,35.6211,75746.0
2018-03-27 11:40:00,46.0,46.17,45.99,46.12,206415.0,35.6211,35.7528,35.6134,35.714,206415.0
2018-03-27 11:50:00,46.12,46.28,46.09,46.24,72679.0,35.714,35.8379,35.6908,35.807,72679.0
2018-03-27 12:00:00,46.24,46.31,46.2,46.24,87595.0,35.807,35.8612,35.776,35.807,87595.0
2018-03-27 12:10:00,46.23,46.38,46.23,46.37,86931.0,35.7992,35.9154,35.7992,35.9076,86931.0
2018-03-27 12:20:00,46.38,46.39,46.08,46.11,188816.0,35.9154,35.9231,35.6831,35.7063,188816.0
2018-03-27 12:30:00,46.11,46.17,46.02,46.03,118019.0,35.7063,35.7528,35.6366,35.6443,118019.0
2018-03-27 12:40:00,46.03,46.05,46.0,46.05,116016.0,35.6443,35.6598,35.6211,35.6598,116016.0
2018-03-27 12:50:00,46.05,46.08,45.98,46.0,88027.0,35.6598,35.6831,35.6056,35.6211,88027.0
2018-03-27 13:00:00,46.0,46.06,46.0,46.02,92481.0,35.6211,35.6676,35.6211,35.6366,92481.0
2018-03-27 13:10:00,46.04,46.05,45.88,45.9,160374.0,35.6521,35.6598,35.5282,35.5437,160374.0
2018-03-27 13:20:00,45.9,45.9,45.6,45.6,242817.0,35.5437,35.5437,35.3114,35.3114,242817.0
2018-03-27 13:30:00,45.6,45.75,45.56,45.57,242637.0,35.3114,35.4275,35.2804,35.2881,242637.0
2018-03-27 13:40:00,45.58,45.59,45.44,45.49,212885.0,35.2959,35.3036,35.1875,35.2262,212885.0
2018-03-27 13:50:00,45.48,45.5,45.39,45.45,197779.0,35.2184,35.2339,35.1487,35.1952,197779.0
2018-03-27 14:00:00,45.45,45.61,45.45,45.55,304415.0,35.1952,35.3191,35.1952,35.2726,304415.0
2018-03-27 14:10:00,45.55,45.65,45.48,45.63,142841.0,35.2726,35.3501,35.2184,35.3346,142841.0
2018-03-27 14:20:00,45.62,45.7,45.54,45.6,148746.0,35.3269,35.3888,35.2649,35.3114,148746.0
2018-03-27 14:30:00,45.6,45.71,45.57,45.62,193266.0,35.3114,35.3965,35.2881,35.3269,193266.0
2018-03-27 14:40:00,45.63,45.66,45.52,45.55,164003.0,35.3346,35.3578,35.2494,35.2726,164003.0
2018-03-27 14:50:00,45.55,45.57,45.33,45.38,278909.0,35.2726,35.2881,35.1023,35.141,278909.0
2018-03-27 15:00:00,45.38,45.44,45.19,45.37,181570.0,35.141,35.1875,34.9939,35.1333,181570.0
2018-03-27 15:10:00,45.37,45.38,45.26,45.28,259093.0,35.1333,35.141,35.0481,35.0636,259093.0
2018-03-27 15:20:00,45.29,45.29,45.1,45.12,238020.0,35.0713,35.0713,34.9242,34.9397,238020.0
2018-03-27 15:30:00,45.12,45.2,44.96,45.18,349868.0,34.9397,35.0016,34.8158,34.9861,349868.0
2018-03-27 15:40:00,45.19,45.2,45.09,45.13,406413.0,34.9939,35.0016,34.9164,34.9474,406413.0
2018-03-27 15:50:00,45.13,45.32,45.13,45.31,559914.0,34.9474,35.0945,34.9474,35.0868,559914.0
2018-03-28 09:30:00,43.98,44.66,43.96,44.58,2628932.0,34.0569,34.5835,34.0414,34.5215,2628932.0
2018-03-28 09:40:00,44.58,44.74,44.1,44.46,1223918.0,34.5215,34.6454,34.1498,34.4286,1223918.0
2018-03-28 09:50:00,44.46,44.56,44.38,44.42,731190.0,34.4286,34.506,34.3666,34.3976,731190.0
2018-03-28 10:00:00,44.43,44.5,44.31,44.42,568263.0,34.4053,34.4596,34.3124,34.3976,568263.0
2018-03-28 10:10:00,44.42,44.55,44.25,44.47,665938.0,34.3976,34.4983,34.266,34.4363,665938.0
2018-03-28 10:20:00,44.47,44.59,44.45,44.57,505624.0,34.4363,34.5292,34.4208,34.5138,505624.0
2018-03-28 10:30:00,44.58,44.71,44.55,44.59,504272.0,34.5215,34.6222,34.4983,34.5292,504272.0
2018-03-28 10:40:00,44.59,44.72,44.56,44.65,344449.0,34.5292,34.6299,34.506,34.5757,344449.0
2018-03-28 10:50:00,44.65,44.73,44.58,44.64,355201.0,34.5757,34.6377,34.5215,34.568,355201.0
2018-03-28 11:00:00,44.64,44.74,44.61,44.73,658110.0,34.568,34.6454,34.5447,34.6377,658110.0
2018-03-28 11:10:00,44.73,44.94,44.73,44.82,434654.0,34.6377,34.8003,34.6377,34.7074,434654.0
2018-03-28 11:20:00,44.83,44.85,44.77,44.79,254272.0,34.7151,34.7306,34.6686,34.6841,254272.0
2018-03-28 11:30:00,44.79,45.05,44.79,44.89,362489.0,34.6841,34.8855,34.6841,34.7616,362489.0
2018-03-28 11:40:00,44.89,45.03,44.88,44.91,222069.0,34.7616,34.87,34.7538,34.777,222069.0
2018-03-28 11:50:00,44.91,45.02,44.85,44.9,276761.0,34.777,34.8622,34.7306,34.7693,276761.0
2018-03-28 12:00:00,44.9,44.94,44.8,44.88,232096.0,34.7693,34.8003,34.6919,34.7538,232096.0
2018-03-28 12:10:00,44.88,44.91,44.75,44.88,202612.0,34.7538,34.777,34.6531,34.7538,202612.0
2018-03-28 12:20:00,44.88,44.97,44.83,44.84,235463.0,34.7538,34.8235,34.7151,34.7228,235463.0
2018-03-28 12:30:00,44.83,44.86,44.75,44.77,166918.0,34.7151,34.7383,34.6531,34.6686,166918.0
2018-03-28 12:40:00,44.78,44.9,44.76,44.84,190622.0,34.6764,34.7693,34.6609,34.7228,190622.0
2018-03-28 12:50:00,44.84,44.91,44.7,44.75,180760.0,34.7228,34.777,34.6144,34.6531,180760.0
2018-03-28 13:00:00,44.74,44.75,44.56,44.61,141123.0,34.6454,34.6531,34.506,34.5447,141123.0
2018-03-28 13:10:00,44.61,44.64,44.54,44.59,116788.0,34.5447,34.568,34.4905,34.5292,116788.0
2018-03-28 13:20:00,44.59,44.6,44.49,44.54,139649.0,34.5292,34.537,34.4518,34.4905,139649.0
2018-03-28 13:30:00,44.55,44.58,44.5,44.53,137129.0,34.4983,34.5215,34.4596,34.4828,137129.0
2018-03-28 13:40:00,44.53,44.6,44.45,44.58,143414.0,34.4828,34.537,34.4208,34.5215,143414.0
2018-03-28 13:50:00,44.58,44.69,44.57,44.59,171623.0,34.5215,34.6067,34.5138,34.5292,171623.0
2018-03-28 14:00:00,44.6,44.68,44.54,44.68,143604.0,34.537,34.5989,34.4905,34.5989,143604.0
2018-03-28 14:10:00,44.68,44.69,44.58,44.67,121205.0,34.5989,34.6067,34.5215,34.5912,121205.0
2018-03-28 14:20:00,44.68,44.7,44.63,44.67,138667.0,34.5989,34.6144,34.5602,34.5912,138667.0
2018-03-28 14:30:00,44.66,44.73,44.59,44.63,160044.0,34.5835,34.6377,34.5292,34.5602,160044.0
2018-03-28 14:40:00,44.64,44.68,44.51,44.57,124181.0,34.568,34.5989,34.4673,34.5138,124181.0
2018-03-28 14:50:00,44.58,44.58,44.47,44.48,227288.0,34.5215,34.5215,34.4363,34.4441,227288.0
2018-03-28 15:00:00,44.48,44.52,44.35,44.36,213289.0,34.4441,34.475,34.3434,34.3511,213289.0
2018-03-28 15:10:00,44.37,44.55,44.35,44.53,248381.0,34.3589,34.4983,34.3434,34.4828,248381.0
2018-03-28 15:20:00,44.54,44.55,44.45,44.53,284008.0,34.4905,34.4983,34.4208,34.4828,284008.0
2018-03-28 15:30:00,44.54,44.55,44.41,44.52,405297.0,34.4905,34.4983,34.3899,34.475,405297.0
2018-03-28 15:40:00,44.52,44.57,44.42,44.48,391941.0,34.475,34.5138,34.3976,34.4441,391941.0
2018-03-28 15:50:00,44.48,44.54,44.35,44.36,815166.0,34.4441,34.4905,34.3434,34.3511,815166.0
2018-03-29 09:30:00,44.83,45.02,44.76,44.98,470141.0,34.7151,34.8622,34.6609,34.8313,470141.0
2018-03-29 09:40:00,44.99,45.01,44.7,44.72,245067.0,34.839,34.8545,34.6144,34.6299,245067.0
2018-03-29 09:50:00,44.71,44.78,44.57,44.59,319969.0,34.6222,34.6764,34.5138,34.5292,319969.0
2018-03-29 10:00:00,44.59,44.87,44.57,44.87,190284.0,34.5292,34.7461,34.5138,34.7461,190284.0
2018-03-29 10:10:00,44.86,44.94,44.82,44.92,182879.0,34.7383,34.8003,34.7074,34.7848,182879.0
2018-03-29 10:20:00,44.93,44.97,44.77,44.82,256106.0,34.7925,34.8235,34.6686,34.7074,256106.0
2018-03-29 10:30:00,44.81,44.84,44.78,44.8,119028.0,34.6996,34.7228,34.6764,34.6919,119028.0
2018-03-29 10:40:00,44.8,44.9,44.79,44.87,294904.0,34.6919,34.7693,34.6841,34.7461,294904.0
2018-03-29 10:50:00,44.87,44.9,44.79,44.82,224627.0,34.7461,34.7693,34.6841,34.7074,224627.0
2018-03-29 11:00:00,44.81,44.85,44.75,44.82,178188.0,34.6996,34.7306,34.6531,34.7074,178188.0
2018-03-29 11:10:00,44.81,44.82,44.71,44.75,128572.0,34.6996,34.7074,34.6222,34.6531,128572.0
2018-03-29 11:20:00,44.74,44.75,44.71,44.73,103664.0,34.6454,34.6531,34.6222,34.6377,103664.0
2018-03-29 11:30:00,44.72,44.82,44.71,44.79,101354.0,34.6299,34.7074,34.6222,34.6841,101354.0
2018-03-29 11:40:00,44.79,44.93,44.78,44.9,129289.0,34.6841,34.7925,34.6764,34.7693,129289.0
2018-03-29 11:50:00,44.9,44.95,44.87,44.9,329620.0,34.7693,34.808,34.7461,34.7693,329620.0
2018-03-29 12:00:00,44.9,45.01,44.89,44.93,159267.0,34.7693,34.8545,34.7616,34.7925,159267.0
2018-03-29 12:10:00,44.93,44.98,44.91,44.95,124785.0,34.7925,34.8313,34.777,34.808,124785.0
2018-03-29 12:20:00,44.95,44.99,44.92,44.96,140782.0,34.808,34.839,34.7848,34.8158,140782.0
2018-03-29 12:30:00,44.96,44.97,44.92,44.95,80024.0,34.8158,34.8235,34.7848,34.808,80024.0
2018-03-29 12:40:00,44.94,44.98,44.9,44.93,87686.0,34.8003,34.8313,34.7693,34.7925,87686.0
2018-03-29 12:50:00,44.93,44.96,44.91,44.92,63994.0,34.7925,34.8158,34.777,34.7848,63994.0
2018-03-29 13:00:00,44.92,44.99,44.91,44.99,103690.0,34.7848,34.839,34.777,34.839,103690.0
2018-03-29 13:10:00,44.98,45.02,44.95,44.99,80375.0,34.8313,34.8622,34.808,34.839,80375.0
2018-03-29 13:20:00,44.99,45.07,44.98,45.04,99832.0,34.839,34.9009,34.8313,34.8777,99832.0
2018-03-29 13:30:00,45.04,45.04,44.95,44.95,88542.0,34.8777,34.8777,34.808,34.808,88542.0
2018-03-29 13:40:00,44.96,45.04,44.96,45.01,102778.0,34.8158,34.8777,34.8158,34.8545,102778.0
2018-03-29 13:50:00,45.01,45.06,45.0,45.04,110073.0,34.8545,34.8932,34.8467,34.8777,110073.0
2018-03-29 14:00:00,45.03,45.08,45.01,45.07,121826.0,34.87,34.9087,34.8545,34.9009,121826.0
2018-03-29 14:10:00,45.07,45.21,45.06,45.17,121256.0,34.9009,35.0094,34.8932,34.9784,121256.0
2018-03-29 14:20:00,45.17,45.18,45.06,45.08,125472.0,34.9784,34.9861,34.8932,34.9087,125472.0
2018-03-29 14:30:00,45.08,45.24,45.08,45.17,97615.0,34.9087,35.0326,34.9087,34.9784,97615.0
2018-03-29 14:40:00,45.17,45.26,45.13,45.15,106432.0,34.9784,35.0481,34.9474,34.9629,106432.0
2018-03-29 14:50:00,45.15,45.15,45.05,45.08,99007.0,34.9629,34.9629,34.8855,34.9087,99007.0
2018-03-29 15:00:00,45.09,45.09,44.99,45.05,172934.0,34.9164,34.9164,34.839,34.8855,172934.0
2018-03-29 15:10:00,45.05,45.17,45.05,45.1,137308.0,34.8855,34.9784,34.8855,34.9242,137308.0
2018-03-29 15:20:00,45.11,45.15,45.07,45.11,127260.0,34.9319,34.9629,34.9009,34.9319,127260.0
2018-03-29 15:30:00,45.11,45.11,44.99,45.07,174524.0,34.9319,34.9319,34.839,34.9009,174524.0
2018-03-29 15:40:00,45.07,45.24,45.03,45.23,242088.0,34.9009,35.0326,34.87,35.0248,242088.0
2018-03-29 15:50:00,45.23,45.24,45.05,45.06,550542.0,35.0248,35.0326,34.8855,34.8932,550542.0
2018-04-02 09:30:00,45.0,45.06,44.61,44.69,254578.0,34.8467,34.8932,34.5447,34.6067,254578.0
2018-04-02 09:40:00,44.69,44.76,44.59,44.62,276231.0,34.6067,34.6609,34.5292,34.5525,276231.0
2018-04-02 09:50:00,44.63,44.65,44.51,44.56,120425.0,34.5602,34.5757,34.4673,34.506,120425.0
2018-04-02 10:00:00,44.57,44.59,44.35,44.36,207937.0,34.5138,34.5292,34.3434,34.3511,207937.0
2018-04-02 10:10:00,44.36,44.68,44.35,44.61,165459.0,34.3511,34.5989,34.3434,34.5447,165459.0
2018-04-02 10:20:00,44.61,44.65,44.58,44.63,108643.0,34.5447,34.5757,34.5215,34.5602,108643.0
2018-04-02 10:30:00,44.63,44.64,44.43,44.45,215089.0,34.5602,34.568,34.4053,34.4208,215089.0
2018-04-02 10:40:00,44.45,44.51,44.41,44.49,89141.0,34.4208,34.4673,34.3899,34.4518,89141.0
2018-04-02 10:50:00,44.49,44.51,44.23,44.24,169630.0,34.4518,34.4673,34.2505,34.2582,169630.0
2018-04-02 11:00:00,44.23,44.28,44.19,44.27,176142.0,34.2505,34.2892,34.2195,34.2814,176142.0
2018-04-02 11:10:00,44.27,44.34,44.1,44.1,212060.0,34.2814,34.3357,34.1498,34.1498,212060.0
2018-04-02 11:20:00,44.1,44.2,44.0,44.09,270782.0,34.1498,34.2272,34.0724,34.1421,270782.0
2018-04-02 11:30:00,44.09,44.1,43.98,44.01,389139.0,34.1421,34.1498,34.0569,34.0801,389139.0
2018-04-02 11:40:00,44.02,44.09,43.99,44.04,213375.0,34.0879,34.1421,34.0646,34.1033,213375.0
2018-04-02 11:50:00,44.04,44.07,44.0,44.02,174371.0,34.1033,34.1266,34.0724,34.0879,174371.0
2018-04-02 12:00:00,44.03,44.05,43.99,43.99,395504.0,34.0956,34.1111,34.0646,34.0646,395504.0
2018-04-02 12:10:00,43.99,44.05,43.99,44.03,222746.0,34.0646,34.1111,34.0646,34.0956,222746.0
2018-04-02 12:20:00,44.02,44.17,44.0,44.01,153007.0,34.0879,34.204,34.0724,34.0801,153007.0
2018-04-02 12:30:00,44.01,44.05,44.0,44.03,131438.0,34.0801,34.1111,34.0724,34.0956,131438.0
2018-04-02 12:40:00,44.03,44.15,44.0,44.11,104814.0,34.0956,34.1885,34.0724,34.1575,104814.0
2018-04-02 12:50:00,44.11,44.11,44.01,44.05,78177.0,34.1575,34.1575,34.0801,34.1111,78177.0
2018-04-02 13:00:00,44.05,44.09,44.01,44.08,77331.0,34.1111,34.1421,34.0801,34.1343,77331.0
2018-04-02 13:10:00,44.09,44.17,44.08,44.1,86614.0,34.1421,34.204,34.1343,34.1498,86614.0
2018-04-02 13:20:00,44.1,44.12,44.01,44.01,69388.0,34.1498,34.1653,34.0801,34.0801,69388.0
2018-04-02 13:30:00,44.02,44.04,44.0,44.01,116063.0,34.0879,34.1033,34.0724,34.0801,116063.0
2018-04-02 13:40:00,44.01,44.04,43.94,43.96,273245.0,34.0801,34.1033,34.0259,34.0414,273245.0
2018-04-02 13:50:00,43.97,43.99,43.95,43.95,161008.0,34.0491,34.0646,34.0337,34.0337,161008.0
2018-04-02 14:00:00,43.95,44.03,43.95,44.03,268336.0,34.0337,34.0956,34.0337,34.0956,268336.0
2018-04-02 14:10:00,44.03,44.03,43.95,43.98,136468.0,34.0956,34.0956,34.0337,34.0569,136468.0
2018-04-02 14:20:00,43.99,44.09,43.98,44.05,111129.0,34.0646,34.1421,34.0569,34.1111,111129.0
2018-04-02 14:30:00,44.05,44.09,43.99,44.02,112940.0,34.1111,34.1421,34.0646,34.0879,112940.0
2018-04-02 14:40:00,44.01,44.03,43.96,44.02,111206.0,34.0801,34.0956,34.0414,34.0879,111206.0
2018-04-02 14:50:00,44.02,44.05,43.96,43.99,199805.0,34.0879,34.1111,34.0414,34.0646,199805.0
2018-04-02 15:00:00,43.99,44.01,43.94,43.96,243702.0,34.0646,34.0801,34.0259,34.0414,243702.0
2018-04-02 15:10:00,43.97,44.0,43.95,43.96,318144.0,34.0491,34.0724,34.0337,34.0414,318144.0
2018-04-02 15:20:00,43.96,43.97,43.84,43.86,391672.0,34.0414,34.0491,33.9485,33.964,391672.0
2018-04-02 15:30:00,43.87,43.95,43.86,43.92,426944.0,33.9717,34.0337,33.964,34.0104,426944.0
2018-04-02 15:40:00,43.92,44.01,43.9,43.99,432670.0,34.0104,34.0801,33.9949,34.0646,432670.0
2018-04-02 15:50:00,43.99,44.1,43.97,44.09,715361.0,34.0646,34.1498,34.0491,34.1421,715361.0
2018-04-03 09:30:00,44.31,44.45,44.01,44.02,217685.0,34.3124,34.4208,34.0801,34.0879,217685.0
2018-04-03 09:40:00,44.01,44.11,43.86,44.0,277077.0,34.0801,34.1575,33.964,34.0724,277077.0
2018-04-03 09:50:00,44.0,44.07,43.86,43.87,175246.0,34.0724,34.1266,33.964,33.9717,175246.0
2018-04-03 10:00:00,43.88,44.13,43.87,44.13,159350.0,33.9794,34.173,33.9717,34.173,159350.0
2018-04-03 10:10:00,44.13,44.22,44.04,44.04,114260.0,34.173,34.2427,34.1033,34.1033,114260.0
2018-04-03 10:20:00,44.03,44.06,43.96,44.03,106688.0,34.0956,34.1188,34.0414,34.0956,106688.0
2018-04-03 10:30:00,44.02,44.04,43.96,44.0,118772.0,34.0879,34.1033,34.0414,34.0724,118772.0
2018-04-03 10:40:00,44.0,44.17,44.0,44.11,96557.0,34.0724,34.204,34.0724,34.1575,96557.0
2018-04-03 10:50:00,44.1,44.15,44.02,44.11,78437.0,34.1498,34.1885,34.0879,34.1575,78437.0
2018-04-03 11:00:00,44.11,44.31,44.06,44.3,104176.0,34.1575,34.3124,34.1188,34.3047,104176.0
2018-04-03 11:10:00,44.28,44.28,44.14,44.18,90299.0,34.2892,34.2892,34.1808,34.2118,90299.0
2018-04-03 11:20:00,44.18,44.2,44.14,44.15,100162.0,34.2118,34.2272,34.1808,34.1885,100162.0
2018-04-03 11:30:00,44.15,44.17,43.99,44.05,125524.0,34.1885,34.204,34.0646,34.1111,125524.0
2018-04-03 11:40:00,44.04,44.05,44.0,44.02,78966.0,34.1033,34.1111,34.0724,34.0879,78966.0
2018-04-03 11:50:00,44.03,44.1,44.0,44.05,81258.0,34.0956,34.1498,34.0724,34.1111,81258.0
2018-04-03 12:00:00,44.05,44.08,44.0,44.0,97403.0,34.1111,34.1343,34.0724,34.0724,97403.0
2018-04-03 12:10:00,44.0,44.05,43.99,44.03,91030.0,34.0724,34.1111,34.0646,34.0956,91030.0
2018-04-03 12:20:00,44.02,44.07,44.01,44.03,59154.0,34.0879,34.1266,34.0801,34.0956,59154.0
2018-04-03 12:30:00,44.03,44.04,43.99,44.01,60220.0,34.0956,34.1033,34.0646,34.0801,60220.0
2018-04-03 12:40:00,44.01,44.04,43.99,44.01,63923.0,34.0801,34.1033,34.0646,34.0801,63923.0
2018-04-03 12:50:00,44.01,44.04,43.99,44.01,69049.0,34.0801,34.1033,34.0646,34.0801,69049.0
2018-04-03 13:00:00,44.01,44.05,43.98,44.02,76050.0,34.0801,34.1111,34.0569,34.0879,76050.0
2018-04-03 13:10:00,44.02,44.09,44.01,44.08,62010.0,34.0879,34.1421,34.0801,34.1343,62010.0
2018-04-03 13:20:00,44.09,44.22,44.07,44.16,103654.0,34.1421,34.2427,34.1266,34.1963,103654.0
2018-04-03 13:30:00,44.17,44.18,44.1,44.15,51235.0,34.204,34.2118,34.1498,34.1885,51235.0
2018-04-03 13:40:00,44.15,44.21,44.13,44.16,71012.0,34.1885,34.235,34.173,34.1963,71012.0
2018-04-03 13:50:00,44.16,44.24,44.15,44.23,137645.0,34.1963,34.2582,34.1885,34.2505,137645.0
2018-04-03 14:00:00,44.24,44.25,44.13,44.15,43715.0,34.2582,34.266,34.173,34.1885,43715.0
2018-04-03 14:10:00,44.13,44.24,44.1,44.23,78266.0,34.173,34.2582,34.1498,34.2505,78266.0
2018-04-03 14:20:00,44.24,44.27,44.19,44.26,59441.0,34.2582,34.2814,34.2195,34.2737,59441.0
2018-04-03 14:30:00,44.26,44.28,44.13,44.16,76649.0,34.2737,34.2892,34.173,34.1963,76649.0
2018-04-03 14:40:00,44.15,44.23,44.11,44.16,237168.0,34.1885,34.2505,34.1575,34.1963,237168.0
2018-04-03 14:50:00,44.16,44.29,44.13,44.25,171827.0,34.1963,34.2969,34.173,34.266,171827.0
2018-04-03 15:00:00,44.24,44.45,44.24,44.41,168829.0,34.2582,34.4208,34.2582,34.3899,168829.0
2018-04-03 15:10:00,44.41,44.49,44.29,44.34,175980.0,34.3899,34.4518,34.2969,34.3357,175980.0
2018-04-03 15:20:00,44.35,44.4,44.34,44.37,140940.0,34.3434,34.3821,34.3357,34.3589,140940.0
2018-04-03 15:30:00,44.38,44.41,44.25,44.36,181438.0,34.3666,34.3899,34.266,34.3511,181438.0
2018-04-03 15:40:00,44.36,44.41,44.3,44.34,390273.0,34.3511,34.3899,34.3047,34.3357,390273.0
2018-04-03 15:50:00,44.33,44.37,44.28,44.3,394967.0,34.3279,34.3589,34.2892,34.3047,394967.0
2018-04-04 09:30:00,44.08,44.3,43.94,44.18,339345.0,34.1343,34.3047,34.0259,34.2118,339345.0
2018-04-04 09:40:00,44.19,44.56,44.14,44.5,394512.0,34.2195,34.506,34.1808,34.4596,394512.0
2018-04-04 09:50:00,44.49,44.66,44.49,44.65,256962.0,34.4518,34.5835,34.4518,34.5757,256962.0
2018-04-04 10:00:00,44.65,44.74,44.59,44.65,317101.0,34.5757,34.6454,34.5292,34.5757,317101.0
2018-04-04 10:10:00,44.64,44.72,44.6,44.65,133244.0,34.568,34.6299,34.537,34.5757,133244.0
2018-04-04 10:20:00,44.65,44.73,44.61,44.71,152652.0,34.5757,34.6377,34.5447,34.6222,152652.0
2018-04-04 10:30:00,44.72,44.72,44.61,44.69,135407.0,34.6299,34.6299,34.5447,34.6067,135407.0
2018-04-04 10:40:00,44.69,44.85,44.69,44.73,314208.0,34.6067,34.7306,34.6067,34.6377,314208.0
2018-04-04 10:50:00,44.74,44.82,44.72,44.75,294067.0,34.6454,34.7074,34.6299,34.6531,294067.0
2018-04-04 11:00:00,44.76,44.83,44.68,44.8,242844.0,34.6609,34.7151,34.5989,34.6919,242844.0
2018-04-04 11:10:00,44.8,44.87,44.75,44.76,258641.0,34.6919,34.7461,34.6531,34.6609,258641.0
2018-04-04 11:20:00,44.76,44.76,44.68,44.71,160686.0,34.6609,34.6609,34.5989,34.6222,160686.0
2018-04-04 11:30:00,44.72,44.88,44.66,44.86,197525.0,34.6299,34.7538,34.5835,34.7383,197525.0
2018-04-04 11:40:00,44.86,44.87,44.75,44.81,125917.0,34.7383,34.7461,34.6531,34.6996,125917.0
2018-04-04 11:50:00,44.81,44.86,44.73,44.74,194967.0,34.6996,34.7383,34.6377,34.6454,194967.0
2018-04-04 12:00:00,44.73,44.77,44.67,44.72,83895.0,34.6377,34.6686,34.5912,34.6299,83895.0
2018-04-04 12:10:00,44.73,44.75,44.7,44.72,101619.0,34.6377,34.6531,34.6144,34.6299,101619.0
2018-04-04 12:20:00,44.72,44.8,44.69,44.75,284352.0,34.6299,34.6919,34.6067,34.6531,284352.0
2018-04-04 12:30:00,44.75,44.87,44.75,44.84,193368.0,34.6531,34.7461,34.6531,34.7228,193368.0
2018-04-04 12:40:00,44.84,44.89,44.8,44.84,161680.0,34.7228,34.7616,34.6919,34.7228,161680.0
2018-04-04 12:50:00,44.84,45.0,44.84,44.98,216374.0,34.7228,34.8467,34.7228,34.8313,216374.0
2018-04-04 13:00:00,44.98,44.99,44.86,44.87,337670.0,34.8313,34.839,34.7383,34.7461,337670.0
2018-04-04 13:10:00,44.87,44.89,44.81,44.83,152265.0,34.7461,34.7616,34.6996,34.7151,152265.0
2018-04-04 13:20:00,44.82,44.86,44.78,44.86,110381.0,34.7074,34.7383,34.6764,34.7383,110381.0
2018-04-04 13:30:00,44.86,44.9,44.8,44.87,137479.0,34.7383,34.7693,34.6919,34.7461,137479.0
2018-04-04 13:40:00,44.86,44.9,44.84,44.89,175816.0,34.7383,34.7693,34.7228,34.7616,175816.0
2018-04-04 13:50:00,44.89,44.91,44.84,44.87,116677.0,34.7616,34.777,34.7228,34.7461,116677.0
2018-04-04 14:00:00,44.88,44.99,44.86,44.95,179251.0,34.7538,34.839,34.7383,34.808,179251.0
2018-04-04 14:10:00,44.95,45.16,44.94,45.12,230292.0,34.808,34.9706,34.8003,34.9397,230292.0
2018-04-04 14:20:00,45.13,45.3,45.12,45.29,200896.0,34.9474,35.0791,34.9397,35.0713,200896.0
2018-04-04 14:30:00,45.29,45.32,45.22,45.25,169750.0,35.0713,35.0945,35.0171,35.0403,169750.0
2018-04-04 14:40:00,45.24,45.55,45.24,45.44,307656.0,35.0326,35.2726,35.0326,35.1875,307656.0
2018-04-04 14:50:00,45.45,45.48,45.38,45.4,231813.0,35.1952,35.2184,35.141,35.1565,231813.0
2018-04-04 15:00:00,45.39,45.45,45.36,45.41,176244.0,35.1487,35.1952,35.1255,35.1642,176244.0
2018-04-04 15:10:00,45.41,45.41,45.25,45.26,134172.0,35.1642,35.1642,35.0403,35.0481,134172.0
2018-04-04 15:20:00,45.26,45.41,45.26,45.4,278702.0,35.0481,35.1642,35.0481,35.1565,278702.0
2018-04-04 15:30:00,45.4,45.4,45.26,45.28,261000.0,35.1565,35.1565,35.0481,35.0636,261000.0
2018-04-04 15:40:00,45.27,45.36,45.24,45.34,301242.0,35.0558,35.1255,35.0326,35.11,301242.0
2018-04-04 15:50:00,45.35,45.42,45.32,45.37,720265.0,35.1178,35.172,35.0945,35.1333,720265.0
2018-04-05 09:30:00,45.51,45.68,45.18,45.21,338674.0,35.2417,35.3733,34.9861,35.0094,338674.0
2018-04-05 09:40:00,45.2,45.27,45.11,45.15,181349.0,35.0016,35.0558,34.9319,34.9629,181349.0
2018-04-05 09:50:00,45.15,45.34,45.13,45.3,168611.0,34.9629,35.11,34.9474,35.0791,168611.0
2018-04-05 10:00:00,45.3,45.3,45.14,45.19,212713.0,35.0791,35.0791,34.9552,34.9939,212713.0
2018-04-05 10:10:00,45.19,45.29,45.15,45.16,145750.0,34.9939,35.0713,34.9629,34.9706,145750.0
2018-04-05 10:20:00,45.17,45.28,45.14,45.25,109019.0,34.9784,35.0636,34.9552,35.0403,109019.0
2018-04-05 10:30:00,45.25,45.26,45.12,45.21,122133.0,35.0403,35.0481,34.9397,35.0094,122133.0
2018-04-05 10:40:00,45.21,45.31,45.2,45.21,109538.0,35.0094,35.0868,35.0016,35.0094,109538.0
2018-04-05 10:50:00,45.22,45.24,45.15,45.15,95227.0,35.0171,35.0326,34.9629,34.9629,95227.0
2018-04-05 11:00:00,45.15,45.49,45.11,45.48,143830.0,34.9629,35.2262,34.9319,35.2184,143830.0
2018-04-05 11:10:00,45.48,45.51,45.39,45.41,106133.0,35.2184,35.2417,35.1487,35.1642,106133.0
2018-04-05 11:20:00,45.41,45.48,45.4,45.42,128401.0,35.1642,35.2184,35.1565,35.172,128401.0
2018-04-05 11:30:00,45.41,45.51,45.4,45.49,128862.0,35.1642,35.2417,35.1565,35.2262,128862.0
2018-04-05 11:40:00,45.49,45.52,45.42,45.42,137131.0,35.2262,35.2494,35.172,35.172,137131.0
2018-04-05 11:50:00,45.41,45.5,45.3,45.35,79940.0,35.1642,35.2339,35.0791,35.1178,79940.0
2018-04-05 12:00:00,45.36,45.41,45.3,45.4,65927.0,35.1255,35.1642,35.0791,35.1565,65927.0
2018-04-05 12:10:00,45.38,45.4,45.3,45.32,83631.0,35.141,35.1565,35.0791,35.0945,83631.0
2018-04-05 12:20:00,45.33,45.42,45.32,45.41,30506.0,35.1023,35.172,35.0945,35.1642,30506.0
2018-04-05 12:30:00,45.41,45.49,45.4,45.48,32896.0,35.1642,35.2262,35.1565,35.2184,32896.0
2018-04-05 12:40:00,45.49,45.5,45.46,45.48,33210.0,35.2262,35.2339,35.203,35.2184,33210.0
2018-04-05 12:50:00,45.48,45.58,45.48,45.53,81073.0,35.2184,35.2959,35.2184,35.2572,81073.0
2018-04-05 13:00:00,45.52,45.64,45.52,45.62,71677.0,35.2494,35.3423,35.2494,35.3269,71677.0
2018-04-05 13:10:00,45.62,45.62,45.5,45.5,46081.0,35.3269,35.3269,35.2339,35.2339,46081.0
2018-04-05 13:20:00,45.5,45.53,45.43,45.45,83040.0,35.2339,35.2572,35.1797,35.1952,83040.0
2018-04-05 13:30:00,45.45,45.49,45.41,45.43,58531.0,35.1952,35.2262,35.1642,35.1797,58531.0
2018-04-05 13:40:00,45.44,45.44,45.3,45.35,113228.0,35.1875,35.1875,35.0791,35.1178,113228.0
2018-04-05 13:50:00,45.34,45.44,45.33,45.39,30556.0,35.11,35.1875,35.1023,35.1487,30556.0
2018-04-05 14:00:00,45.41,45.47,45.37,45.41,41890.0,35.1642,35.2107,35.1333,35.1642,41890.0
2018-04-05 14:10:00,45.41,45.49,45.39,45.47,47270.0,35.1642,35.2262,35.1487,35.2107,47270.0
2018-04-05 14:20:00,45.47,45.48,45.39,45.44,52342.0,35.2107,35.2184,35.1487,35.1875,52342.0
2018-04-05 14:30:00,45.44,45.5,45.42,45.43,75153.0,35.1875,35.2339,35.172,35.1797,75153.0
2018-04-05 14:40:00,45.43,45.57,45.42,45.54,61409.0,35.1797,35.2881,35.172,35.2649,61409.0
2018-04-05 14:50:00,45.53,45.63,45.53,45.56,112578.0,35.2572,35.3346,35.2572,35.2804,112578.0
2018-04-05 15:00:00,45.55,45.61,45.54,45.61,77719.0,35.2726,35.3191,35.2649,35.3191,77719.0
2018-04-05 15:10:00,45.61,45.62,45.56,45.58,73512.0,35.3191,35.3269,35.2804,35.2959,73512.0
2018-04-05 15:20:00,45.59,45.59,45.46,45.46,109948.0,35.3036,35.3036,35.203,35.203,109948.0
2018-04-05 15:30:00,45.46,45.46,45.3,45.32,130598.0,35.203,35.203,35.0791,35.0945,130598.0
2018-04-05 15:40:00,45.32,45.47,45.31,45.47,171307.0,35.0945,35.2107,35.0868,35.2107,171307.0
2018-04-05 15:50:00,45.47,45.51,45.38,45.42,427753.0,35.2107,35.2417,35.141,35.172,427753.0
2018-04-06 09:30:00,45.5,45.98,45.41,45.84,233152.0,35.2339,35.6056,35.1642,35.4972,233152.0
2018-04-06 09:40:00,45.83,45.98,45.8,45.92,221949.0,35.4895,35.6056,35.4662,35.5592,221949.0
2018-04-06 09:50:00,45.92,45.92,45.65,45.73,143891.0,35.5592,35.5592,35.3501,35.412,143891.0
2018-04-06 10:00:00,45.72,45.81,45.69,45.77,109780.0,35.4043,35.474,35.3811,35.443,109780.0
2018-04-06 10:10:00,45.76,45.82,45.66,45.8,136011.0,35.4353,35.4817,35.3578,35.4662,136011.0
2018-04-06 10:20:00,45.81,45.88,45.67,45.7,126191.0,35.474,35.5282,35.3656,35.3888,126191.0
2018-04-06 10:30:00,45.71,45.8,45.69,45.79,75079.0,35.3965,35.4662,35.3811,35.4585,75079.0
2018-04-06 10:40:00,45.8,45.81,45.59,45.69,119779.0,35.4662,35.474,35.3036,35.3811,119779.0
2018-04-06 10:50:00,45.69,45.77,45.66,45.73,151187.0,35.3811,35.443,35.3578,35.412,151187.0
2018-04-06 11:00:00,45.72,45.76,45.68,45.73,176232.0,35.4043,35.4353,35.3733,35.412,176232.0
2018-04-06 11:10:00,45.73,45.76,45.63,45.7,133706.0,35.412,35.4353,35.3346,35.3888,133706.0
2018-04-06 11:20:00,45.7,45.71,45.57,45.7,109871.0,35.3888,35.3965,35.2881,35.3888,109871.0
2018-04-06 11:30:00,45.7,45.76,45.64,45.7,109801.0,35.3888,35.4353,35.3423,35.3888,109801.0
2018-04-06 11:40:00,45.7,45.74,45.65,45.66,52264.0,35.3888,35.4198,35.3501,35.3578,52264.0
2018-04-06 11:50:00,45.66,45.71,45.62,45.64,90201.0,35.3578,35.3965,35.3269,35.3423,90201.0
2018-04-06 12:00:00,45.64,45.73,45.63,45.67,119264.0,35.3423,35.412,35.3346,35.3656,119264.0
2018-04-06 12:10:00,45.66,45.68,45.62,45.63,68007.0,35.3578,35.3733,35.3269,35.3346,68007.0
2018-04-06 12:20:00,45.63,45.65,45.55,45.57,53164.0,35.3346,35.3501,35.2726,35.2881,53164.0
2018-04-06 12:30:00,45.57,45.68,45.55,45.66,89184.0,35.2881,35.3733,35.2726,35.3578,89184.0
2018-04-06 12:40:00,45.67,45.77,45.67,45.75,103799.0,35.3656,35.443,35.3656,35.4275,103799.0
2018-04-06 12:50:00,45.75,45.81,45.71,45.8,66998.0,35.4275,35.474,35.3965,35.4662,66998.0
2018-04-06 13:00:00,45.79,45.8,45.72,45.75,70156.0,35.4585,35.4662,35.4043,35.4275,70156.0
2018-04-06 13:10:00,45.74,45.8,45.7,45.79,62325.0,35.4198,35.4662,35.3888,35.4585,62325.0
2018-04-06 13:20:00,45.78,45.92,45.76,45.92,94647.0,35.4508,35.5592,35.4353,35.5592,94647.0
2018-04-06 13:30:00,45.92,45.97,45.87,45.9,109144.0,35.5592,35.5979,35.5204,35.5437,109144.0
2018-04-06 13:40:00,45.89,45.91,45.75,45.76,71460.0,35.5359,35.5514,35.4275,35.4353,71460.0
2018-04-06 13:50:00,45.77,45.77,45.56,45.58,100361.0,35.443,35.443,35.2804,35.2959,100361.0
2018-04-06 14:00:00,45.58,45.65,45.41,45.45,206447.0,35.2959,35.3501,35.1642,35.1952,206447.0
2018-04-06 14:10:00,45.46,45.51,45.45,45.5,167441.0,35.203,35.2417,35.1952,35.2339,167441.0
2018-04-06 14:20:00,45.5,45.51,45.35,45.38,123996.0,35.2339,35.2417,35.1178,35.141,123996.0
2018-04-06 14:30:00,45.37,45.48,45.23,45.25,97506.0,35.1333,35.2184,35.0248,35.0403,97506.0
2018-04-06 14:40:00,45.24,45.36,45.2,45.3,96866.0,35.0326,35.1255,35.0016,35.0791,96866.0
2018-04-06 14:50:00,45.3,45.3,45.17,45.22,112332.0,35.0791,35.0791,34.9784,35.0171,112332.0
2018-04-06 15:00:00,45.23,45.3,45.15,45.29,155813.0,35.0248,35.0791,34.9629,35.0713,155813.0
2018-04-06 15:10:00,45.3,45.38,45.23,45.31,120239.0,35.0791,35.141,35.0248,35.0868,120239.0
2018-04-06 15:20:00,45.3,45.39,45.29,45.3,118005.0,35.0791,35.1487,35.0713,35.0791,118005.0
2018-04-06 15:30:00,45.3,45.42,45.27,45.41,148442.0,35.0791,35.172,35.0558,35.1642,148442.0
2018-04-06 15:40:00,45.4,45.44,45.31,45.34,233121.0,35.1565,35.1875,35.0868,35.11,233121.0
2018-04-06 15:50:00,45.34,45.49,45.34,45.45,496678.0,35.11,35.2262,35.11,35.1952,496678.0
2018-04-09 09:30:00,45.14,45.28,44.62,44.62,319001.0,35.3362,35.4458,34.9291,34.9291,319001.0
2018-04-09 09:40:00,44.63,44.73,44.51,44.54,147207.0,34.937,35.0152,34.843,34.8665,147207.0
2018-04-09 09:50:00,44.53,44.78,44.52,44.76,187205.0,34.8587,35.0544,34.8509,35.0387,187205.0
2018-04-09 10:00:00,44.77,44.87,44.76,44.82,182602.0,35.0466,35.1248,35.0387,35.0857,182602.0
2018-04-09 10:10:00,44.83,44.84,44.7,44.83,100778.0,35.0935,35.1014,34.9918,35.0935,100778.0
2018-04-09 10:20:00,44.83,44.87,44.79,44.81,117381.0,35.0935,35.1248,35.0622,35.0779,117381.0
2018-04-09 10:30:00,44.81,44.97,44.81,44.92,55704.0,35.0779,35.2031,35.0779,35.164,55704.0
2018-04-09 10:40:00,44.92,44.99,44.9,44.98,52991.0,35.164,35.2188,35.1483,35.2109,52991.0
2018-04-09 10:50:00,44.99,45.07,44.97,44.99,76130.0,35.2188,35.2814,35.2031,35.2188,76130.0
2018-04-09 11:00:00,45.0,45.03,44.94,45.03,61354.0,35.2266,35.2501,35.1796,35.2501,61354.0
2018-04-09 11:10:00,45.04,45.12,45.02,45.1,47724.0,35.2579,35.3205,35.2423,35.3049,47724.0
2018-04-09 11:20:00,45.11,45.19,45.07,45.19,47370.0,35.3127,35.3753,35.2814,35.3753,47370.0
2018-04-09 11:30:00,45.18,45.27,45.16,45.23,58134.0,35.3675,35.438,35.3519,35.4067,58134.0
2018-04-09 11:40:00,45.22,45.25,45.14,45.21,39408.0,35.3988,35.4223,35.3362,35.391,39408.0
2018-04-09 11:50:00,45.21,45.22,45.14,45.19,50206.0,35.391,35.3988,35.3362,35.3753,50206.0
2018-04-09 12:00:00,45.2,45.25,45.14,45.19,67050.0,35.3832,35.4223,35.3362,35.3753,67050.0
2018-04-09 12:10:00,45.19,45.25,45.16,45.23,89176.0,35.3753,35.4223,35.3519,35.4067,89176.0
2018-04-09 12:20:00,45.23,45.25,45.14,45.18,40152.0,35.4067,35.4223,35.3362,35.3675,40152.0
2018-04-09 12:30:00,45.17,45.24,45.15,45.16,58334.0,35.3597,35.4145,35.344,35.3519,58334.0
2018-04-09 12:40:00,45.16,45.21,45.12,45.21,64218.0,35.3519,35.391,35.3205,35.391,64218.0
2018-04-09 12:50:00,45.21,45.24,45.13,45.19,41149.0,35.391,35.4145,35.3284,35.3753,41149.0
2018-04-09 13:00:00,45.19,45.27,45.18,45.26,62017.0,35.3753,35.438,35.3675,35.4301,62017.0
2018-04-09 13:10:00,45.27,45.28,45.22,45.26,70243.0,35.438,35.4458,35.3988,35.4301,70243.0
2018-04-09 13:20:00,45.26,45.34,45.22,45.34,63021.0,35.4301,35.4928,35.3988,35.4928,63021.0
2018-04-09 13:30:00,45.34,45.36,45.3,45.35,54654.0,35.4928,35.5084,35.4614,35.5006,54654.0
2018-04-09 13:40:00,45.36,45.48,45.35,45.45,88939.0,35.5084,35.6024,35.5006,35.5789,88939.0
2018-04-09 13:50:00,45.46,45.5,45.44,45.44,65210.0,35.5867,35.618,35.571,35.571,65210.0
2018-04-09 14:00:00,45.45,45.45,45.29,45.34,53639.0,35.5789,35.5789,35.4536,35.4928,53639.0
2018-04-09 14:10:00,45.34,45.39,45.31,45.37,66998.0,35.4928,35.5319,35.4693,35.5162,66998.0
2018-04-09 14:20:00,45.37,45.37,45.28,45.31,71334.0,35.5162,35.5162,35.4458,35.4693,71334.0
2018-04-09 14:30:00,45.31,45.34,45.27,45.31,80606.0,35.4693,35.4928,35.438,35.4693,80606.0
2018-04-09 14:40:00,45.31,45.32,45.23,45.27,73965.0,35.4693,35.4771,35.4067,35.438,73965.0
2018-04-09 14:50:00,45.28,45.32,45.25,45.26,73408.0,35.4458,35.4771,35.4223,35.4301,73408.0
2018-04-09 15:00:00,45.26,45.27,45.22,45.25,106888.0,35.4301,35.438,35.3988,35.4223,106888.0
2018-04-09 15:10:00,45.26,45.27,45.11,45.12,84694.0,35.4301,35.438,35.3127,35.3205,84694.0
2018-04-09 15:20:00,45.12,45.18,45.07,45.18,70727.0,35.3205,35.3675,35.2814,35.3675,70727.0
2018-04-09 15:30:00,45.17,45.17,45.06,45.09,106985.0,35.3597,35.3597,35.2736,35.2971,106985.0
2018-04-09 15:40:00,45.09,45.11,45.0,45.0,148421.0,35.2971,35.3127,35.2266,35.2266,148421.0
2018-04-09 15:50:00,45.0,45.04,44.9,44.95,427127.0,35.2266,35.2579,35.1483,35.1875,427127.0
2018-04-10 09:30:00,45.07,45.22,44.95,45.15,202253.0,35.2814,35.3988,35.1875,35.344,202253.0
2018-04-10 09:40:00,45.14,45.25,44.98,45.16,109458.0,35.3362,35.4223,35.2109,35.3519,109458.0
2018-04-10 09:50:00,45.17,45.21,45.09,45.09,180007.0,35.3597,35.391,35.2971,35.2971,180007.0
2018-04-10 10:00:00,45.09,45.1,44.88,44.91,170421.0,35.2971,35.3049,35.1327,35.1562,170421.0
2018-04-10 10:10:00,44.93,45.13,44.9,45.01,114236.0,35.1718,35.3284,35.1483,35.2344,114236.0
2018-04-10 10:20:00,45.01,45.11,44.91,45.05,140049.0,35.2344,35.3127,35.1562,35.2657,140049.0
2018-04-10 10:30:00,45.05,45.1,44.97,44.98,96242.0,35.2657,35.3049,35.2031,35.2109,96242.0
2018-04-10 10:40:00,44.97,45.03,44.92,44.95,98578.0,35.2031,35.2501,35.164,35.1875,98578.0
2018-04-10 10:50:00,44.95,45.02,44.94,44.96,112053.0,35.1875,35.2423,35.1796,35.1953,112053.0
2018-04-10 11:00:00,44.96,45.05,44.96,45.01,141864.0,35.1953,35.2657,35.1953,35.2344,141864.0
2018-04-10 11:10:00,45.01,45.01,44.92,44.92,135880.0,35.2344,35.2344,35.164,35.164,135880.0
2018-04-10 11:20:00,44.92,44.93,44.85,44.88,102491.0,35.164,35.1718,35.1092,35.1327,102491.0
2018-04-10 11:30:00,44.87,44.96,44.83,44.96,158503.0,35.1248,35.1953,35.0935,35.1953,158503.0
2018-04-10 11:40:00,44.96,44.97,44.79,44.8,84733.0,35.1953,35.2031,35.0622,35.07,84733.0
2018-04-10 11:50:00,44.79,44.9,44.77,44.87,97466.0,35.0622,35.1483,35.0466,35.1248,97466.0
2018-04-10 12:00:00,44.87,44.88,44.76,44.82,76755.0,35.1248,35.1327,35.0387,35.0857,76755.0
2018-04-10 12:10:00,44.82,44.84,44.69,44.73,70841.0,35.0857,35.1014,34.9839,35.0152,70841.0
2018-04-10 12:20:00,44.72,44.74,44.52,44.66,103400.0,35.0074,35.0231,34.8509,34.9604,103400.0
2018-04-10 12:30:00,44.66,44.78,44.62,44.74,116334.0,34.9604,35.0544,34.9291,35.0231,116334.0
2018-04-10 12:40:00,44.74,44.81,44.7,44.8,101774.0,35.0231,35.0779,34.9918,35.07,101774.0
2018-04-10 12:50:00,44.79,44.81,44.71,44.8,86435.0,35.0622,35.0779,34.9996,35.07,86435.0
2018-04-10 13:00:00,44.8,44.86,44.78,44.82,129163.0,35.07,35.117,35.0544,35.0857,129163.0
2018-04-10 13:10:00,44.82,44.89,44.79,44.82,123196.0,35.0857,35.1405,35.0622,35.0857,123196.0
2018-04-10 13:20:00,44.82,44.87,44.78,44.82,58976.0,35.0857,35.1248,35.0544,35.0857,58976.0
2018-04-10 13:30:00,44.83,44.87,44.78,44.82,72987.0,35.0935,35.1248,35.0544,35.0857,72987.0
2018-04-10 13:40:00,44.81,44.81,44.61,44.67,106976.0,35.0779,35.0779,34.9213,34.9683,106976.0
2018-04-10 13:50:00,44.67,44.77,44.64,44.73,90836.0,34.9683,35.0466,34.9448,35.0152,90836.0
2018-04-10 14:00:00,44.74,44.74,44.66,44.69,95840.0,35.0231,35.0231,34.9604,34.9839,95840.0
2018-04-10 14:10:00,44.69,44.72,44.6,44.61,101334.0,34.9839,35.0074,34.9135,34.9213,101334.0
2018-04-10 14:20:00,44.61,44.64,44.54,44.59,118601.0,34.9213,34.9448,34.8665,34.9057,118601.0
2018-04-10 14:30:00,44.59,44.66,44.51,44.54,96844.0,34.9057,34.9604,34.843,34.8665,96844.0
2018-04-10 14:40:00,44.54,44.64,44.47,44.57,124012.0,34.8665,34.9448,34.8117,34.89,124012.0
2018-04-10 14:50:00,44.57,44.65,44.56,44.6,91252.0,34.89,34.9526,34.8822,34.9135,91252.0
2018-04-10 15:00:00,44.6,44.6,44.5,44.56,155525.0,34.9135,34.9135,34.8352,34.8822,155525.0
2018-04-10 15:10:00,44.55,44.59,44.52,44.58,107416.0,34.8743,34.9057,34.8509,34.8978,107416.0
2018-04-10 15:20:00,44.58,44.59,44.44,44.5,170590.0,34.8978,34.9057,34.7882,34.8352,170590.0
2018-04-10 15:30:00,44.5,44.52,44.45,44.5,208107.0,34.8352,34.8509,34.7961,34.8352,208107.0
2018-04-10 15:40:00,44.5,44.51,44.43,44.5,356382.0,34.8352,34.843,34.7804,34.8352,356382.0
2018-04-10 15:50:00,44.5,44.53,44.45,44.5,618338.0,34.8352,34.8587,34.7961,34.8352,618338.0
2018-04-11 09:30:00,44.47,44.68,44.35,44.67,180247.0,34.8117,34.9761,34.7178,34.9683,180247.0
2018-04-11 09:40:00,44.68,44.84,44.63,44.7,152015.0,34.9761,35.1014,34.937,34.9918,152015.0
2018-04-11 09:50:00,44.71,44.92,44.7,44.85,129158.0,34.9996,35.164,34.9918,35.1092,129158.0
2018-04-11 10:00:00,44.85,44.91,44.78,44.91,79447.0,35.1092,35.1562,35.0544,35.1562,79447.0
2018-04-11 10:10:00,44.91,44.97,44.72,44.92,124565.0,35.1562,35.2031,35.0074,35.164,124565.0
2018-04-11 10:20:00,44.91,44.92,44.75,44.8,250298.0,35.1562,35.164,35.0309,35.07,250298.0
2018-04-11 10:30:00,44.79,44.87,44.76,44.82,108773.0,35.0622,35.1248,35.0387,35.0857,108773.0
2018-04-11 10:40:00,44.81,44.81,44.74,44.76,84100.0,35.0779,35.0779,35.0231,35.0387,84100.0
2018-04-11 10:50:00,44.77,44.77,44.64,44.65,121401.0,35.0466,35.0466,34.9448,34.9526,121401.0
2018-04-11 11:00:00,44.65,44.76,44.64,44.74,84073.0,34.9526,35.0387,34.9448,35.0231,84073.0
2018-04-11 11:10:00,44.75,44.79,44.72,44.73,68250.0,35.0309,35.0622,35.0074,35.0152,68250.0
2018-04-11 11:20:00,44.73,44.8,44.71,44.73,89274.0,35.0152,35.07,34.9996,35.0152,89274.0
2018-04-11 11:30:00,44.73,44.78,44.68,44.76,78942.0,35.0152,35.0544,34.9761,35.0387,78942.0
2018-04-11 11:40:00,44.77,44.82,44.75,44.8,64090.0,35.0466,35.0857,35.0309,35.07,64090.0
2018-04-11 11:50:00,44.8,44.92,44.77,44.91,92514.0,35.07,35.164,35.0466,35.1562,92514.0
2018-04-11 12:00:00,44.9,44.97,44.87,44.87,58071.0,35.1483,35.2031,35.1248,35.1248,58071.0
2018-04-11 12:10:00,44.88,44.99,44.82,44.86,93678.0,35.1327,35.2188,35.0857,35.117,93678.0
2018-04-11 12:20:00,44.85,44.91,44.81,44.83,49552.0,35.1092,35.1562,35.0779,35.0935,49552.0
2018-04-11 12:30:00,44.84,44.88,44.79,44.86,48667.0,35.1014,35.1327,35.0622,35.117,48667.0
2018-04-11 12:40:00,44.86,44.9,44.82,44.86,37726.0,35.117,35.1483,35.0857,35.117,37726.0
2018-04-11 12:50:00,44.85,44.87,44.79,44.85,72898.0,35.1092,35.1248,35.0622,35.1092,72898.0
2018-04-11 13:00:00,44.86,44.9,44.83,44.86,71693.0,35.117,35.1483,35.0935,35.117,71693.0
2018-04-11 13:10:00,44.87,44.87,44.79,44.84,77884.0,35.1248,35.1248,35.0622,35.1014,77884.0
2018-04-11 13:20:00,44.83,44.84,44.74,44.78,69996.0,35.0935,35.1014,35.0231,35.0544,69996.0
2018-04-11 13:30:00,44.78,44.9,44.75,44.9,48575.0,35.0544,35.1483,35.0309,35.1483,48575.0
2018-04-11 13:40:00,44.89,44.94,44.84,44.93,62385.0,35.1405,35.1796,35.1014,35.1718,62385.0
2018-04-11 13:50:00,44.94,44.99,44.92,44.99,107263.0,35.1796,35.2188,35.164,35.2188,107263.0
2018-04-11 14:00:00,44.98,45.01,44.88,44.89,88504.0,35.2109,35.2344,35.1327,35.1405,88504.0
2018-04-11 14:10:00,44.9,45.01,44.87,45.01,72542.0,35.1483,35.2344,35.1248,35.2344,72542.0
2018-04-11 14:20:00,45.02,45.07,44.95,44.96,89409.0,35.2423,35.2814,35.1875,35.1953,89409.0
2018-04-11 14:30:00,44.96,45.04,44.95,44.99,58501.0,35.1953,35.2579,35.1875,35.2188,58501.0
2018-04-11 14:40:00,45.0,45.03,44.85,44.86,61959.0,35.2266,35.2501,35.1092,35.117,61959.0
2018-04-11 14:50:00,44.86,44.94,44.82,44.94,61894.0,35.117,35.1796,35.0857,35.1796,61894.0
2018-04-11 15:00:00,44.93,45.01,44.88,44.89,66995.0,35.1718,35.2344,35.1327,35.1405,66995.0
2018-04-11 15:10:00,44.9,44.92,44.81,44.91,77043.0,35.1483,35.164,35.0779,35.1562,77043.0
2018-04-11 15:20:00,44.91,44.97,44.86,44.97,78381.0,35.1562,35.2031,35.117,35.2031,78381.0
2018-04-11 15:30:00,44.97,44.97,44.92,44.94,97011.0,35.2031,35.2031,35.164,35.1796,97011.0
2018-04-11 15:40:00,44.94,44.96,44.91,44.92,115323.0,35.1796,35.1953,35.1562,35.164,115323.0
2018-04-11 15:50:00,44.92,44.94,44.85,44.88,221093.0,35.164,35.1796,35.1092,35.1327,221093.0
2018-04-12 09:30:00,44.99,45.11,44.59,44.64,253992.0,35.2188,35.3127,34.9057,34.9448,253992.0
2018-04-12 09:40:00,44.63,44.71,44.54,44.56,80445.0,34.937,34.9996,34.8665,34.8822,80445.0
2018-04-12 09:50:00,44.57,44.75,44.53,44.73,64631.0,34.89,35.0309,34.8587,35.0152,64631.0
2018-04-12 10:00:00,44.74,44.75,44.59,44.59,66144.0,35.0231,35.0309,34.9057,34.9057,66144.0
2018-04-12 10:10:00,44.6,44.7,44.54,44.67,64891.0,34.9135,34.9918,34.8665,34.9683,64891.0
2018-04-12 10:20:00,44.68,44.74,44.6,44.65,72089.0,34.9761,35.0231,34.9135,34.9526,72089.0
2018-04-12 10:30:00,44.65,44.7,44.62,44.63,54287.0,34.9526,34.9918,34.9291,34.937,54287.0
2018-04-12 10:40:00,44.64,44.67,44.57,44.66,68461.0,34.9448,34.9683,34.89,34.9604,68461.0
2018-04-12 10:50:00,44.66,44.73,44.55,44.57,87100.0,34.9604,35.0152,34.8743,34.89,87100.0
2018-04-12 11:00:00,44.56,44.57,44.45,44.54,95687.0,34.8822,34.89,34.7961,34.8665,95687.0
2018-04-12 11:10:00,44.55,44.6,44.51,44.55,97137.0,34.8743,34.9135,34.843,34.8743,97137.0
2018-04-12 11:20:00,44.54,44.54,44.47,44.47,85369.0,34.8665,34.8665,34.8117,34.8117,85369.0
2018-04-12 11:30:00,44.48,44.57,44.41,44.41,93130.0,34.8195,34.89,34.7647,34.7647,93130.0
2018-04-12 11:40:00,44.41,44.43,44.27,44.34,102004.0,34.7647,34.7804,34.6552,34.7099,102004.0
2018-04-12 11:50:00,44.34,44.41,44.31,44.4,92079.0,34.7099,34.7647,34.6865,34.7569,92079.0
2018-04-12 12:00:00,44.41,44.46,44.4,44.43,60502.0,34.7647,34.8039,34.7569,34.7804,60502.0
2018-04-12 12:10:00,44.43,44.46,44.38,44.43,79450.0,34.7804,34.8039,34.7413,34.7804,79450.0
2018-04-12 12:20:00,44.43,44.46,44.41,44.43,30191.0,34.7804,34.8039,34.7647,34.7804,30191.0
2018-04-12 12:30:00,44.43,44.43,44.38,44.41,50782.0,34.7804,34.7804,34.7413,34.7647,50782.0
2018-04-12 12:40:00,44.41,44.48,44.4,44.47,51740.0,34.7647,34.8195,34.7569,34.8117,51740.0
2018-04-12 12:50:00,44.48,44.51,44.46,44.5,33262.0,34.8195,34.843,34.8039,34.8352,33262.0
2018-04-12 13:00:00,44.5,44.52,44.45,44.47,61899.0,34.8352,34.8509,34.7961,34.8117,61899.0
2018-04-12 13:10:00,44.48,44.55,44.47,44.53,69041.0,34.8195,34.8743,34.8117,34.8587,69041.0
2018-04-12 13:20:00,44.53,44.54,44.41,44.41,52582.0,34.8587,34.8665,34.7647,34.7647,52582.0
2018-04-12 13:30:00,44.41,44.54,44.4,44.53,128013.0,34.7647,34.8665,34.7569,34.8587,128013.0
2018-04-12 13:40:00,44.52,44.54,44.49,44.53,38482.0,34.8509,34.8665,34.8274,34.8587,38482.0
2018-04-12 13:50:00,44.52,44.52,44.41,44.44,31652.0,34.8509,34.8509,34.7647,34.7882,31652.0
2018-04-12 14:00:00,44.44,44.53,44.4,44.51,75154.0,34.7882,34.8587,34.7569,34.843,75154.0
2018-04-12 14:10:00,44.51,44.56,44.49,44.55,58544.0,34.843,34.8822,34.8274,34.8743,58544.0
2018-04-12 14:20:00,44.55,44.57,44.52,44.55,53052.0,34.8743,34.89,34.8509,34.8743,53052.0
2018-04-12 14:30:00,44.56,44.59,44.54,44.55,50465.0,34.8822,34.9057,34.8665,34.8743,50465.0
2018-04-12 14:40:00,44.55,44.57,44.52,44.56,81442.0,34.8743,34.89,34.8509,34.8822,81442.0
2018-04-12 14:50:00,44.55,44.59,44.52,44.59,78675.0,34.8743,34.9057,34.8509,34.9057,78675.0
2018-04-12 15:00:00,44.58,44.59,44.52,44.53,47389.0,34.8978,34.9057,34.8509,34.8587,47389.0
2018-04-12 15:10:00,44.54,44.61,44.53,44.61,62113.0,34.8665,34.9213,34.8587,34.9213,62113.0
2018-04-12 15:20:00,44.61,44.68,44.6,44.66,70499.0,34.9213,34.9761,34.9135,34.9604,70499.0
2018-04-12 15:30:00,44.66,44.66,44.59,44.6,74104.0,34.9604,34.9604,34.9057,34.9135,74104.0
2018-04-12 15:40:00,44.61,44.64,44.55,44.55,169144.0,34.9213,34.9448,34.8743,34.8743,169144.0
2018-04-12 15:50:00,44.56,44.64,44.55,44.59,373973.0,34.8822,34.9448,34.8743,34.9057,373973.0
2018-04-13 09:30:00,44.7,44.75,44.44,44.6,192532.0,34.9918,35.0309,34.7882,34.9135,192532.0
2018-04-13 09:40:00,44.59,44.59,44.36,44.37,72553.0,34.9057,34.9057,34.7256,34.7334,72553.0
2018-04-13 09:50:00,44.38,44.51,44.38,44.49,72168.0,34.7413,34.843,34.7413,34.8274,72168.0
2018-04-13 10:00:00,44.48,44.52,44.43,44.47,91199.0,34.8195,34.8509,34.7804,34.8117,91199.0
2018-04-13 10:10:00,44.47,44.58,44.46,44.5,44921.0,34.8117,34.8978,34.8039,34.8352,44921.0
2018-04-13 10:20:00,44.51,44.65,44.49,44.57,57938.0,34.843,34.9526,34.8274,34.89,57938.0
2018-04-13 10:30:00,44.57,44.63,44.53,44.56,68758.0,34.89,34.937,34.8587,34.8822,68758.0
2018-04-13 10:40:00,44.56,44.56,44.5,44.52,77242.0,34.8822,34.8822,34.8352,34.8509,77242.0
2018-04-13 10:50:00,44.52,44.53,44.46,44.48,65936.0,34.8509,34.8587,34.8039,34.8195,65936.0
2018-04-13 11:00:00,44.47,44.55,44.43,44.54,106561.0,34.8117,34.8743,34.7804,34.8665,106561.0
2018-04-13 11:10:00,44.54,44.68,44.53,44.62,89095.0,34.8665,34.9761,34.8587,34.9291,89095.0
2018-04-13 11:20:00,44.62,44.72,44.58,44.72,59634.0,34.9291,35.0074,34.8978,35.0074,59634.0
2018-04-13 11:30:00,44.72,44.72,44.64,44.66,53089.0,35.0074,35.0074,34.9448,34.9604,53089.0
2018-04-13 11:40:00,44.65,44.73,44.65,44.72,30186.0,34.9526,35.0152,34.9526,35.0074,30186.0
2018-04-13 11:50:00,44.73,44.77,44.7,44.75,45269.0,35.0152,35.0466,34.9918,35.0309,45269.0
2018-04-13 12:00:00,44.74,44.78,44.73,44.75,44244.0,35.0231,35.0544,35.0152,35.0309,44244.0
2018-04-13 12:10:00,44.75,44.82,44.75,44.82,40541.0,35.0309,35.0857,35.0309,35.0857,40541.0
2018-04-13 12:20:00,44.82,44.87,44.79,44.87,51689.0,35.0857,35.1248,35.0622,35.1248,51689.0
2018-04-13 12:30:00,44.86,44.87,44.75,44.76,50455.0,35.117,35.1248,35.0309,35.0387,50455.0
2018-04-13 12:40:00,44.76,44.79,44.74,44.76,40897.0,35.0387,35.0622,35.0231,35.0387,40897.0
2018-04-13 12:50:00,44.77,44.81,44.75,44.81,50309.0,35.0466,35.0779,35.0309,35.0779,50309.0
2018-04-13 13:00:00,44.8,44.84,44.79,44.82,37765.0,35.07,35.1014,35.0622,35.0857,37765.0
2018-04-13 13:10:00,44.81,44.89,44.81,44.81,41878.0,35.0779,35.1405,35.0779,35.0779,41878.0
2018-04-13 13:20:00,44.82,44.9,44.81,44.9,61855.0,35.0857,35.1483,35.0779,35.1483,61855.0
2018-04-13 13:30:00,44.9,45.02,44.9,45.02,142694.0,35.1483,35.2423,35.1483,35.2423,142694.0
2018-04-13 13:40:00,45.02,45.11,45.01,45.07,174359.0,35.2423,35.3127,35.2344,35.2814,174359.0
2018-04-13 13:50:00,45.07,45.07,44.83,44.84,248836.0,35.2814,35.2814,35.0935,35.1014,248836.0
2018-04-13 14:00:00,44.84,44.89,44.81,44.84,90332.0,35.1014,35.1405,35.0779,35.1014,90332.0
2018-04-13 14:10:00,44.85,44.89,44.81,44.83,72882.0,35.1092,35.1405,35.0779,35.0935,72882.0
2018-04-13 14:20:00,44.82,44.86,44.79,44.85,74912.0,35.0857,35.117,35.0622,35.1092,74912.0
2018-04-13 14:30:00,44.84,44.93,44.84,44.87,82562.0,35.1014,35.1718,35.1014,35.1248,82562.0
2018-04-13 14:40:00,44.87,44.92,44.84,44.88,59987.0,35.1248,35.164,35.1014,35.1327,59987.0
2018-04-13 14:50:00,44.88,44.93,44.87,44.93,102081.0,35.1327,35.1718,35.1248,35.1718,102081.0
2018-04-13 15:00:00,44.93,44.93,44.8,44.82,144538.0,35.1718,35.1718,35.07,35.0857,144538.0
2018-04-13 15:10:00,44.82,44.86,44.75,44.75,97537.0,35.0857,35.117,35.0309,35.0309,97537.0
2018-04-13 15:20:00,44.76,44.85,44.75,44.83,95073.0,35.0387,35.1092,35.0309,35.0935,95073.0
2018-04-13 15:30:00,44.84,44.85,44.79,44.82,99058.0,35.1014,35.1092,35.0622,35.0857,99058.0
2018-04-13 15:40:00,44.82,44.86,44.8,44.84,142013.0,35.0857,35.117,35.07,35.1014,142013.0
2018-04-13 15:50:00,44.84,44.87,44.8,44.81,378201.0,35.1014,35.1248,35.07,35.0779,378201.0
2018-04-16 09:30:00,44.8,44.94,44.62,44.74,152294.0,35.07,35.1796,34.9291,35.0231,152294.0
2018-04-16 09:40:00,44.74,45.02,44.74,45.01,73536.0,35.0231,35.2423,35.0231,35.2344,73536.0
2018-04-16 09:50:00,45.01,45.21,44.95,45.1,90461.0,35.2344,35.391,35.1875,35.3049,90461.0
2018-04-16 10:00:00,45.09,45.17,45.06,45.07,57244.0,35.2971,35.3597,35.2736,35.2814,57244.0
2018-04-16 10:10:00,45.06,45.12,44.98,45.03,69028.0,35.2736,35.3205,35.2109,35.2501,69028.0
2018-04-16 10:20:00,45.03,45.21,45.01,45.14,99253.0,35.2501,35.391,35.2344,35.3362,99253.0
2018-04-16 10:30:00,45.15,45.2,45.1,45.1,40632.0,35.344,35.3832,35.3049,35.3049,40632.0
2018-04-16 10:40:00,45.11,45.21,45.1,45.18,56197.0,35.3127,35.391,35.3049,35.3675,56197.0
2018-04-16 10:50:00,45.19,45.36,45.18,45.31,109703.0,35.3753,35.5084,35.3675,35.4693,109703.0
2018-04-16 11:00:00,45.32,45.44,45.3,45.39,66843.0,35.4771,35.571,35.4614,35.5319,66843.0
2018-04-16 11:10:00,45.41,45.49,45.34,45.37,73683.0,35.5476,35.6102,35.4928,35.5162,73683.0
2018-04-16 11:20:00,45.37,45.47,45.35,45.43,153415.0,35.5162,35.5945,35.5006,35.5632,153415.0
2018-04-16 11:30:00,45.43,45.49,45.38,45.48,64842.0,35.5632,35.6102,35.5241,35.6024,64842.0
2018-04-16 11:40:00,45.48,45.52,45.46,45.46,79780.0,35.6024,35.6337,35.5867,35.5867,79780.0
2018-04-16 11:50:00,45.45,45.54,45.42,45.53,99823.0,35.5789,35.6493,35.5554,35.6415,99823.0
2018-04-16 12:00:00,45.53,45.53,45.37,45.38,48104.0,35.6415,35.6415,35.5162,35.5241,48104.0
2018-04-16 12:10:00,45.39,45.42,45.34,45.34,44186.0,35.5319,35.5554,35.4928,35.4928,44186.0
2018-04-16 12:20:00,45.35,45.4,45.3,45.3,67624.0,35.5006,35.5397,35.4614,35.4614,67624.0
2018-04-16 12:30:00,45.31,45.37,45.29,45.34,43200.0,35.4693,35.5162,35.4536,35.4928,43200.0
2018-04-16 12:40:00,45.35,45.42,45.33,45.42,30785.0,35.5006,35.5554,35.4849,35.5554,30785.0
2018-04-16 12:50:00,45.41,45.43,45.36,45.37,44082.0,35.5476,35.5632,35.5084,35.5162,44082.0
2018-04-16 13:00:00,45.38,45.52,45.38,45.52,56469.0,35.5241,35.6337,35.5241,35.6337,56469.0
2018-04-16 13:10:00,45.52,45.54,45.48,45.52,51346.0,35.6337,35.6493,35.6024,35.6337,51346.0
2018-04-16 13:20:00,45.52,45.57,45.5,45.54,51011.0,35.6337,35.6728,35.618,35.6493,51011.0
2018-04-16 13:30:00,45.55,45.58,45.42,45.43,138282.0,35.6572,35.6806,35.5554,35.5632,138282.0
2018-04-16 13:40:00,45.43,45.54,45.4,45.53,73637.0,35.5632,35.6493,35.5397,35.6415,73637.0
2018-04-16 13:50:00,45.53,45.53,45.43,45.51,49012.0,35.6415,35.6415,35.5632,35.6258,49012.0
2018-04-16 14:00:00,45.51,45.52,45.38,45.42,65420.0,35.6258,35.6337,35.5241,35.5554,65420.0
2018-04-16 14:10:00,45.43,45.44,45.39,45.41,46865.0,35.5632,35.571,35.5319,35.5476,46865.0
2018-04-16 14:20:00,45.41,45.44,45.33,45.4,46357.0,35.5476,35.571,35.4849,35.5397,46357.0
2018-04-16 14:30:00,45.39,45.44,45.38,45.41,38523.0,35.5319,35.571,35.5241,35.5476,38523.0
2018-04-16 14:40:00,45.41,45.42,45.38,45.39,37532.0,35.5476,35.5554,35.5241,35.5319,37532.0
2018-04-16 14:50:00,45.39,45.4,45.31,45.33,45127.0,35.5319,35.5397,35.4693,35.4849,45127.0
2018-04-16 15:00:00,45.33,45.37,45.32,45.37,82783.0,35.4849,35.5162,35.4771,35.5162,82783.0
2018-04-16 15:10:00,45.37,45.38,45.3,45.33,40955.0,35.5162,35.5241,35.4614,35.4849,40955.0
2018-04-16 15:20:00,45.33,45.33,45.26,45.32,37584.0,35.4849,35.4849,35.4301,35.4771,37584.0
2018-04-16 15:30:00,45.31,45.34,45.28,45.33,55759.0,35.4693,35.4928,35.4458,35.4849,55759.0
2018-04-16 15:40:00,45.33,45.34,45.24,45.28,154078.0,35.4849,35.4928,35.4145,35.4458,154078.0
2018-04-16 15:50:00,45.29,45.32,45.23,45.26,331844.0,35.4536,35.4771,35.4067,35.4301,331844.0
2018-04-17 09:30:00,45.36,45.48,45.22,45.23,263332.0,35.5084,35.6024,35.3988,35.4067,263332.0
2018-04-17 09:40:00,45.22,45.46,45.2,45.38,86187.0,35.3988,35.5867,35.3832,35.5241,86187.0
2018-04-17 09:50:00,45.37,45.44,45.32,45.44,78649.0,35.5162,35.571,35.4771,35.571,78649.0
2018-04-17 10:00:00,45.44,45.46,45.31,45.31,86486.0,35.571,35.5867,35.4693,35.4693,86486.0
2018-04-17 10:10:00,45.31,45.42,45.25,45.3,101959.0,35.4693,35.5554,35.4223,35.4614,101959.0
2018-04-17 10:20:00,45.29,45.47,45.29,45.4,92524.0,35.4536,35.5945,35.4536,35.5397,92524.0
2018-04-17 10:30:00,45.41,45.47,45.35,45.46,49563.0,35.5476,35.5945,35.5006,35.5867,49563.0
2018-04-17 10:40:00,45.46,45.52,45.38,45.47,54379.0,35.5867,35.6337,35.5241,35.5945,54379.0
2018-04-17 10:50:00,45.47,45.53,45.43,45.53,48814.0,35.5945,35.6415,35.5632,35.6415,48814.0
2018-04-17 11:00:00,45.54,45.55,45.4,45.41,86879.0,35.6493,35.6572,35.5397,35.5476,86879.0
2018-04-17 11:10:00,45.41,45.46,45.35,45.35,79560.0,35.5476,35.5867,35.5006,35.5006,79560.0
2018-04-17 11:20:00,45.35,45.39,45.23,45.24,115270.0,35.5006,35.5319,35.4067,35.4145,115270.0
2018-04-17 11:30:00,45.25,45.27,45.15,45.16,91797.0,35.4223,35.438,35.344,35.3519,91797.0
2018-04-17 11:40:00,45.16,45.23,45.11,45.18,56790.0,35.3519,35.4067,35.3127,35.3675,56790.0
2018-04-17 11:50:00,45.18,45.18,45.07,45.11,47037.0,35.3675,35.3675,35.2814,35.3127,47037.0
2018-04-17 12:00:00,45.12,45.13,45.02,45.07,50331.0,35.3205,35.3284,35.2423,35.2814,50331.0
2018-04-17 12:10:00,45.07,45.12,45.05,45.12,35666.0,35.2814,35.3205,35.2657,35.3205,35666.0
2018-04-17 12:20:00,45.12,45.24,45.1,45.22,134363.0,35.3205,35.4145,35.3049,35.3988,134363.0
2018-04-17 12:30:00,45.22,45.24,45.17,45.22,40311.0,35.3988,35.4145,35.3597,35.3988,40311.0
2018-04-17 12:40:00,45.22,45.25,45.21,45.23,62494.0,35.3988,35.4223,35.391,35.4067,62494.0
2018-04-17 12:50:00,45.23,45.28,45.21,45.23,54899.0,35.4067,35.4458,35.391,35.4067,54899.0
2018-04-17 13:00:00,45.22,45.27,45.22,45.25,34459.0,35.3988,35.438,35.3988,35.4223,34459.0
2018-04-17 13:10:00,45.24,45.3,45.22,45.27,30918.0,35.4145,35.4614,35.3988,35.438,30918.0
2018-04-17 13:20:00,45.28,45.33,45.26,45.32,42687.0,35.4458,35.4849,35.4301,35.4771,42687.0
2018-04-17 13:30:00,45.33,45.39,45.31,45.38,63451.0,35.4849,35.5319,35.4693,35.5241,63451.0
2018-04-17 13:40:00,45.39,45.41,45.3,45.31,39016.0,35.5319,35.5476,35.4614,35.4693,39016.0
2018-04-17 13:50:00,45.3,45.4,45.27,45.39,42973.0,35.4614,35.5397,35.438,35.5319,42973.0
2018-04-17 14:00:00,45.4,45.46,45.37,45.41,34640.0,35.5397,35.5867,35.5162,35.5476,34640.0
2018-04-17 14:10:00,45.41,45.42,45.34,45.35,80052.0,35.5476,35.5554,35.4928,35.5006,80052.0
2018-04-17 14:20:00,45.34,45.35,45.28,45.34,117903.0,35.4928,35.5006,35.4458,35.4928,117903.0
2018-04-17 14:30:00,45.34,45.42,45.33,45.37,58946.0,35.4928,35.5554,35.4849,35.5162,58946.0
2018-04-17 14:40:00,45.37,45.4,45.33,45.34,53307.0,35.5162,35.5397,35.4849,35.4928,53307.0
2018-04-17 14:50:00,45.34,45.34,45.28,45.29,41472.0,35.4928,35.4928,35.4458,35.4536,41472.0
2018-04-17 15:00:00,45.29,45.33,45.21,45.3,148016.0,35.4536,35.4849,35.391,35.4614,148016.0
2018-04-17 15:10:00,45.31,45.33,45.28,45.31,45289.0,35.4693,35.4849,35.4458,35.4693,45289.0
2018-04-17 15:20:00,45.3,45.34,45.29,45.3,58698.0,35.4614,35.4928,35.4536,35.4614,58698.0
2018-04-17 15:30:00,45.3,45.31,45.23,45.23,103512.0,35.4614,35.4693,35.4067,35.4067,103512.0
2018-04-17 15:40:00,45.23,45.29,45.21,45.27,116886.0,35.4067,35.4536,35.391,35.438,116886.0
2018-04-17 15:50:00,45.27,45.28,45.23,45.25,265208.0,35.438,35.4458,35.4067,35.4223,265208.0
2018-04-18 09:30:00,45.22,45.25,44.76,44.92,252707.0,35.3988,35.4223,35.0387,35.164,252707.0
2018-04-18 09:40:00,44.92,45.09,44.89,45.03,107757.0,35.164,35.2971,35.1405,35.2501,107757.0
2018-04-18 09:50:00,45.04,45.15,44.91,44.93,143343.0,35.2579,35.344,35.1562,35.1718,143343.0
2018-04-18 10:00:00,44.94,45.09,44.93,45.01,83722.0,35.1796,35.2971,35.1718,35.2344,83722.0
2018-04-18 10:10:00,45.01,45.17,44.98,45.17,88443.0,35.2344,35.3597,35.2109,35.3597,88443.0
2018-04-18 10:20:00,45.18,45.25,45.15,45.18,46536.0,35.3675,35.4223,35.344,35.3675,46536.0
2018-04-18 10:30:00,45.19,45.2,45.1,45.11,55300.0,35.3753,35.3832,35.3049,35.3127,55300.0
2018-04-18 10:40:00,45.11,45.28,45.09,45.25,57874.0,35.3127,35.4458,35.2971,35.4223,57874.0
2018-04-18 10:50:00,45.26,45.27,45.19,45.21,42224.0,35.4301,35.438,35.3753,35.391,42224.0
2018-04-18 11:00:00,45.21,45.23,45.18,45.23,40592.0,35.391,35.4067,35.3675,35.4067,40592.0
2018-04-18 11:10:00,45.23,45.23,45.09,45.14,95470.0,35.4067,35.4067,35.2971,35.3362,95470.0
2018-04-18 11:20:00,45.15,45.16,45.1,45.14,34965.0,35.344,35.3519,35.3049,35.3362,34965.0
2018-04-18 11:30:00,45.15,45.16,45.08,45.11,46559.0,35.344,35.3519,35.2892,35.3127,46559.0
2018-04-18 11:40:00,45.1,45.11,44.98,45.0,74271.0,35.3049,35.3127,35.2109,35.2266,74271.0
2018-04-18 11:50:00,45.0,45.02,44.9,44.96,79421.0,35.2266,35.2423,35.1483,35.1953,79421.0
2018-04-18 12:00:00,44.96,44.98,44.9,44.93,52275.0,35.1953,35.2109,35.1483,35.1718,52275.0
2018-04-18 12:10:00,44.93,44.93,44.82,44.86,87681.0,35.1718,35.1718,35.0857,35.117,87681.0
2018-04-18 12:20:00,44.86,44.95,44.84,44.95,48392.0,35.117,35.1875,35.1014,35.1875,48392.0
2018-04-18 12:30:00,44.94,44.97,44.88,44.9,32629.0,35.1796,35.2031,35.1327,35.1483,32629.0
2018-04-18 12:40:00,44.89,44.92,44.83,44.84,29611.0,35.1405,35.164,35.0935,35.1014,29611.0
2018-04-18 12:50:00,44.86,44.88,44.84,44.85,30807.0,35.117,35.1327,35.1014,35.1092,30807.0
2018-04-18 13:00:00,44.84,44.87,44.81,44.84,46975.0,35.1014,35.1248,35.0779,35.1014,46975.0
2018-04-18 13:10:00,44.84,44.88,44.83,44.83,29554.0,35.1014,35.1327,35.0935,35.0935,29554.0
2018-04-18 13:20:00,44.84,44.85,44.81,44.81,36023.0,35.1014,35.1092,35.0779,35.0779,36023.0
2018-04-18 13:30:00,44.81,44.86,44.78,44.85,41921.0,35.0779,35.117,35.0544,35.1092,41921.0
2018-04-18 13:40:00,44.84,44.94,44.83,44.92,78573.0,35.1014,35.1796,35.0935,35.164,78573.0
2018-04-18 13:50:00,44.91,44.95,44.89,44.9,49815.0,35.1562,35.1875,35.1405,35.1483,49815.0
2018-04-18 14:00:00,44.89,44.99,44.89,44.98,50312.0,35.1405,35.2188,35.1405,35.2109,50312.0
2018-04-18 14:10:00,44.99,45.02,44.98,45.01,38079.0,35.2188,35.2423,35.2109,35.2344,38079.0
2018-04-18 14:20:00,45.01,45.02,44.9,44.9,65907.0,35.2344,35.2423,35.1483,35.1483,65907.0
2018-04-18 14:30:00,44.91,44.91,44.88,44.88,71378.0,35.1562,35.1562,35.1327,35.1327,71378.0
2018-04-18 14:40:00,44.88,44.89,44.82,44.84,58061.0,35.1327,35.1405,35.0857,35.1014,58061.0
2018-04-18 14:50:00,44.84,44.86,44.82,44.83,49414.0,35.1014,35.117,35.0857,35.0935,49414.0
2018-04-18 15:00:00,44.82,44.88,44.78,44.87,76977.0,35.0857,35.1327,35.0544,35.1248,76977.0
2018-04-18 15:10:00,44.87,44.88,44.83,44.85,58283.0,35.1248,35.1327,35.0935,35.1092,58283.0
2018-04-18 15:20:00,44.85,44.89,44.84,44.89,64125.0,35.1092,35.1405,35.1014,35.1405,64125.0
2018-04-18 15:30:00,44.89,44.89,44.77,44.79,184585.0,35.1405,35.1405,35.0466,35.0622,184585.0
2018-04-18 15:40:00,44.78,44.79,44.7,44.71,192246.0,35.0544,35.0622,34.9918,34.9996,192246.0
2018-04-18 15:50:00,44.71,44.78,44.7,44.72,497584.0,34.9996,35.0544,34.9918,35.0074,497584.0
2018-04-19 09:30:00,44.66,44.73,44.37,44.54,266949.0,34.9604,35.0152,34.7334,34.8665,266949.0
2018-04-19 09:40:00,44.53,44.53,44.34,44.36,197638.0,34.8587,34.8587,34.7099,34.7256,197638.0
2018-04-19 09:50:00,44.35,44.57,44.32,44.57,121535.0,34.7178,34.89,34.6943,34.89,121535.0
2018-04-19 10:00:00,44.56,44.57,44.48,44.5,73253.0,34.8822,34.89,34.8195,34.8352,73253.0
2018-04-19 10:10:00,44.5,44.53,44.44,44.53,57885.0,34.8352,34.8587,34.7882,34.8587,57885.0
2018-04-19 10:20:00,44.53,44.53,44.43,44.44,51887.0,34.8587,34.8587,34.7804,34.7882,51887.0
2018-04-19 10:30:00,44.43,44.61,44.42,44.61,65611.0,34.7804,34.9213,34.7726,34.9213,65611.0
2018-04-19 10:40:00,44.62,44.62,44.45,44.47,65056.0,34.9291,34.9291,34.7961,34.8117,65056.0
2018-04-19 10:50:00,44.47,44.47,44.36,44.4,127841.0,34.8117,34.8117,34.7256,34.7569,127841.0
2018-04-19 11:00:00,44.41,44.42,44.33,44.38,284130.0,34.7647,34.7726,34.7021,34.7413,284130.0
2018-04-19 11:10:00,44.38,44.39,44.32,44.36,69852.0,34.7413,34.7491,34.6943,34.7256,69852.0
2018-04-19 11:20:00,44.37,44.41,44.26,44.29,115681.0,34.7334,34.7647,34.6473,34.6708,115681.0
2018-04-19 11:30:00,44.29,44.3,44.14,44.16,133602.0,34.6708,34.6786,34.5534,34.569,133602.0
2018-04-19 11:40:00,44.16,44.18,44.07,44.11,164167.0,34.569,34.5847,34.4986,34.5299,164167.0
2018-04-19 11:50:00,44.1,44.11,44.03,44.03,114261.0,34.5221,34.5299,34.4673,34.4673,114261.0
2018-04-19 12:00:00,44.04,44.07,44.0,44.02,191010.0,34.4751,34.4986,34.4438,34.4594,191010.0
2018-04-19 12:10:00,44.02,44.03,44.0,44.0,214234.0,34.4594,34.4673,34.4438,34.4438,214234.0
2018-04-19 12:20:00,44.01,44.02,43.81,43.84,215686.0,34.4516,34.4594,34.2951,34.3185,215686.0
2018-04-19 12:30:00,43.84,43.86,43.76,43.84,150420.0,34.3185,34.3342,34.2559,34.3185,150420.0
2018-04-19 12:40:00,43.84,43.84,43.72,43.8,103042.0,34.3185,34.3185,34.2246,34.2872,103042.0
2018-04-19 12:50:00,43.8,43.83,43.75,43.82,154258.0,34.2872,34.3107,34.2481,34.3029,154258.0
2018-04-19 13:00:00,43.82,43.95,43.8,43.9,399348.0,34.3029,34.4047,34.2872,34.3655,399348.0
2018-04-19 13:10:00,43.89,43.98,43.87,43.97,174335.0,34.3577,34.4281,34.342,34.4203,174335.0
2018-04-19 13:20:00,43.97,44.01,43.97,44.01,251065.0,34.4203,34.4516,34.4203,34.4516,251065.0
2018-04-19 13:30:00,44.01,44.02,43.98,43.99,158150.0,34.4516,34.4594,34.4281,34.436,158150.0
2018-04-19 13:40:00,43.99,44.01,43.95,44.01,532938.0,34.436,34.4516,34.4047,34.4516,532938.0
2018-04-19 13:50:00,44.01,44.01,43.81,43.82,535042.0,34.4516,34.4516,34.2951,34.3029,535042.0
2018-04-19 14:00:00,43.82,43.86,43.77,43.8,114180.0,34.3029,34.3342,34.2637,34.2872,114180.0
2018-04-19 14:10:00,43.8,43.9,43.8,43.88,75808.0,34.2872,34.3655,34.2872,34.3499,75808.0
2018-04-19 14:20:00,43.88,43.93,43.82,43.9,74801.0,34.3499,34.389,34.3029,34.3655,74801.0
2018-04-19 14:30:00,43.89,43.9,43.82,43.89,61465.0,34.3577,34.3655,34.3029,34.3577,61465.0
2018-04-19 14:40:00,43.89,43.89,43.8,43.87,94997.0,34.3577,34.3577,34.2872,34.342,94997.0
2018-04-19 14:50:00,43.86,43.87,43.82,43.85,84974.0,34.3342,34.342,34.3029,34.3264,84974.0
2018-04-19 15:00:00,43.85,43.93,43.84,43.93,113664.0,34.3264,34.389,34.3185,34.389,113664.0
2018-04-19 15:10:00,43.93,43.94,43.87,43.93,109023.0,34.389,34.3968,34.342,34.389,109023.0
2018-04-19 15:20:00,43.94,43.95,43.89,43.9,105035.0,34.3968,34.4047,34.3577,34.3655,105035.0
2018-04-19 15:30:00,43.9,44.08,43.89,44.0,243301.0,34.3655,34.5064,34.3577,34.4438,243301.0
2018-04-19 15:40:00,44.0,44.08,43.97,44.07,268531.0,34.4438,34.5064,34.4203,34.4986,268531.0
2018-04-19 15:50:00,44.08,44.1,43.95,44.02,722534.0,34.5064,34.5221,34.4047,34.4594,722534.0
2018-04-20 09:30:00,44.2,44.58,44.18,44.48,427996.0,34.6004,34.8978,34.5847,34.8195,427996.0
2018-04-20 09:40:00,44.49,44.54,44.26,44.32,125624.0,34.8274,34.8665,34.6473,34.6943,125624.0
2018-04-20 09:50:00,44.32,44.32,44.04,44.07,117897.0,34.6943,34.6943,34.4751,34.4986,117897.0
2018-04-20 10:00:00,44.06,44.08,43.81,43.81,130343.0,34.4908,34.5064,34.2951,34.2951,130343.0
2018-04-20 10:10:00,43.82,43.88,43.75,43.79,95657.0,34.3029,34.3499,34.2481,34.2794,95657.0
2018-04-20 10:20:00,43.79,43.82,43.71,43.8,90158.0,34.2794,34.3029,34.2168,34.2872,90158.0
2018-04-20 10:30:00,43.79,43.85,43.69,43.69,108989.0,34.2794,34.3264,34.2011,34.2011,108989.0
2018-04-20 10:40:00,43.69,43.75,43.65,43.7,92784.0,34.2011,34.2481,34.1698,34.2089,92784.0
2018-04-20 10:50:00,43.7,43.83,43.63,43.67,103513.0,34.2089,34.3107,34.1542,34.1855,103513.0
2018-04-20 11:00:00,43.66,43.69,43.56,43.6,106715.0,34.1776,34.2011,34.0994,34.1307,106715.0
2018-04-20 11:10:00,43.59,43.65,43.55,43.61,93153.0,34.1228,34.1698,34.0915,34.1385,93153.0
2018-04-20 11:20:00,43.61,43.66,43.57,43.62,67838.0,34.1385,34.1776,34.1072,34.1463,67838.0
2018-04-20 11:30:00,43.62,43.74,43.61,43.72,65216.0,34.1463,34.2403,34.1385,34.2246,65216.0
2018-04-20 11:40:00,43.72,43.75,43.66,43.73,53478.0,34.2246,34.2481,34.1776,34.2324,53478.0
2018-04-20 11:50:00,43.72,43.76,43.68,43.75,65692.0,34.2246,34.2559,34.1933,34.2481,65692.0
2018-04-20 12:00:00,43.73,43.73,43.65,43.7,38518.0,34.2324,34.2324,34.1698,34.2089,38518.0
2018-04-20 12:10:00,43.69,43.69,43.58,43.61,120607.0,34.2011,34.2011,34.115,34.1385,120607.0
2018-04-20 12:20:00,43.61,43.62,43.55,43.58,79896.0,34.1385,34.1463,34.0915,34.115,79896.0
2018-04-20 12:30:00,43.58,43.61,43.51,43.52,91100.0,34.115,34.1385,34.0602,34.068,91100.0
2018-04-20 12:40:00,43.52,43.53,43.44,43.46,117445.0,34.068,34.0759,34.0054,34.0211,117445.0
2018-04-20 12:50:00,43.46,43.46,43.41,43.41,61864.0,34.0211,34.0211,33.9819,33.9819,61864.0
2018-04-20 13:00:00,43.41,43.42,43.29,43.3,99757.0,33.9819,33.9898,33.888,33.8958,99757.0
2018-04-20 13:10:00,43.3,43.37,43.3,43.31,89526.0,33.8958,33.9506,33.8958,33.9037,89526.0
2018-04-20 13:20:00,43.32,43.32,43.18,43.28,119898.0,33.9115,33.9115,33.8019,33.8802,119898.0
2018-04-20 13:30:00,43.29,43.31,43.2,43.3,74036.0,33.888,33.9037,33.8175,33.8958,74036.0
2018-04-20 13:40:00,43.31,43.35,43.24,43.29,66235.0,33.9037,33.935,33.8489,33.888,66235.0
2018-04-20 13:50:00,43.29,43.36,43.27,43.35,71246.0,33.888,33.9428,33.8723,33.935,71246.0
2018-04-20 14:00:00,43.34,43.43,43.34,43.43,92232.0,33.9271,33.9976,33.9271,33.9976,92232.0
2018-04-20 14:10:00,43.43,43.48,43.38,43.45,93147.0,33.9976,34.0367,33.9584,34.0132,93147.0
2018-04-20 14:20:00,43.45,43.49,43.41,43.48,84090.0,34.0132,34.0446,33.9819,34.0367,84090.0
2018-04-20 14:30:00,43.48,43.5,43.36,43.39,86417.0,34.0367,34.0524,33.9428,33.9663,86417.0
2018-04-20 14:40:00,43.39,43.42,43.35,43.41,90308.0,33.9663,33.9898,33.935,33.9819,90308.0
2018-04-20 14:50:00,43.4,43.41,43.35,43.39,67210.0,33.9741,33.9819,33.935,33.9663,67210.0
2018-04-20 15:00:00,43.38,43.47,43.36,43.38,82645.0,33.9584,34.0289,33.9428,33.9584,82645.0
2018-04-20 15:10:00,43.39,43.4,43.31,43.32,81004.0,33.9663,33.9741,33.9037,33.9115,81004.0
2018-04-20 15:20:00,43.32,43.36,43.3,43.34,137493.0,33.9115,33.9428,33.8958,33.9271,137493.0
2018-04-20 15:30:00,43.34,43.4,43.33,43.39,141567.0,33.9271,33.9741,33.9193,33.9663,141567.0
2018-04-20 15:40:00,43.39,43.42,43.37,43.41,190916.0,33.9663,33.9898,33.9506,33.9819,190916.0
2018-04-20 15:50:00,43.42,43.45,43.36,43.42,586622.0,33.9898,34.0132,33.9428,33.9898,586622.0
2018-04-23 09:30:00,43.88,43.88,43.54,43.65,336908.0,34.3499,34.3499,34.0837,34.1698,336908.0
2018-04-23 09:40:00,43.65,43.93,43.56,43.92,180160.0,34.1698,34.389,34.0994,34.3812,180160.0
2018-04-23 09:50:00,43.93,44.11,43.86,44.09,232766.0,34.389,34.5299,34.3342,34.5142,232766.0
2018-04-23 10:00:00,44.1,44.24,44.03,44.24,189434.0,34.5221,34.6317,34.4673,34.6317,189434.0
2018-04-23 10:10:00,44.24,44.36,44.19,44.31,203104.0,34.6317,34.7256,34.5925,34.6865,203104.0
2018-04-23 10:20:00,44.3,44.31,44.11,44.25,130996.0,34.6786,34.6865,34.5299,34.6395,130996.0
2018-04-23 10:30:00,44.26,44.29,44.08,44.13,186681.0,34.6473,34.6708,34.5064,34.5456,186681.0
2018-04-23 10:40:00,44.14,44.2,44.07,44.17,138464.0,34.5534,34.6004,34.4986,34.5769,138464.0
2018-04-23 10:50:00,44.18,44.3,44.15,44.2,130561.0,34.5847,34.6786,34.5612,34.6004,130561.0
2018-04-23 11:00:00,44.21,44.22,44.11,44.22,97481.0,34.6082,34.616,34.5299,34.616,97481.0
2018-04-23 11:10:00,44.22,44.3,44.11,44.11,125893.0,34.616,34.6786,34.5299,34.5299,125893.0
2018-04-23 11:20:00,44.11,44.21,44.05,44.16,95694.0,34.5299,34.6082,34.4829,34.569,95694.0
2018-04-23 11:30:00,44.15,44.17,44.06,44.1,82920.0,34.5612,34.5769,34.4908,34.5221,82920.0
2018-04-23 11:40:00,44.11,44.13,44.03,44.08,53701.0,34.5299,34.5456,34.4673,34.5064,53701.0
2018-04-23 11:50:00,44.09,44.21,44.08,44.19,84685.0,34.5142,34.6082,34.5064,34.5925,84685.0
2018-04-23 12:00:00,44.19,44.33,44.17,44.29,116232.0,34.5925,34.7021,34.5769,34.6708,116232.0
2018-04-23 12:10:00,44.28,44.38,44.25,44.35,74918.0,34.663,34.7413,34.6395,34.7178,74918.0
2018-04-23 12:20:00,44.36,44.39,44.31,44.34,92529.0,34.7256,34.7491,34.6865,34.7099,92529.0
2018-04-23 12:30:00,44.34,44.39,44.32,44.37,68966.0,34.7099,34.7491,34.6943,34.7334,68966.0
2018-04-23 12:40:00,44.37,44.42,44.35,44.36,72413.0,34.7334,34.7726,34.7178,34.7256,72413.0
2018-04-23 12:50:00,44.35,44.35,44.29,44.34,47249.0,34.7178,34.7178,34.6708,34.7099,47249.0
2018-04-23 13:00:00,44.33,44.36,44.25,44.26,33364.0,34.7021,34.7256,34.6395,34.6473,33364.0
2018-04-23 13:10:00,44.26,44.3,44.2,44.23,52306.0,34.6473,34.6786,34.6004,34.6238,52306.0
2018-04-23 13:20:00,44.23,44.28,44.22,44.27,35084.0,34.6238,34.663,34.616,34.6552,35084.0
2018-04-23 13:30:00,44.26,44.29,44.2,44.23,34325.0,34.6473,34.6708,34.6004,34.6238,34325.0
2018-04-23 13:40:00,44.25,44.26,44.17,44.2,36980.0,34.6395,34.6473,34.5769,34.6004,36980.0
2018-04-23 13:50:00,44.2,44.24,44.19,44.23,27426.0,34.6004,34.6317,34.5925,34.6238,27426.0
2018-04-23 14:00:00,44.23,44.25,44.1,44.11,51015.0,34.6238,34.6395,34.5221,34.5299,51015.0
2018-04-23 14:10:00,44.11,44.14,44.07,44.14,53967.0,34.5299,34.5534,34.4986,34.5534,53967.0
2018-04-23 14:20:00,44.13,44.14,44.07,44.13,75664.0,34.5456,34.5534,34.4986,34.5456,75664.0
2018-04-23 14:30:00,44.12,44.25,44.11,44.23,107373.0,34.5377,34.6395,34.5299,34.6238,107373.0
2018-04-23 14:40:00,44.23,44.27,44.2,44.22,84065.0,34.6238,34.6552,34.6004,34.616,84065.0
2018-04-23 14:50:00,44.21,44.24,44.19,44.24,52039.0,34.6082,34.6317,34.5925,34.6317,52039.0
2018-04-23 15:00:00,44.24,44.3,44.22,44.29,75700.0,34.6317,34.6786,34.616,34.6708,75700.0
2018-04-23 15:10:00,44.29,44.35,44.27,44.34,85235.0,34.6708,34.7178,34.6552,34.7099,85235.0
2018-04-23 15:20:00,44.34,44.42,44.33,44.41,91481.0,34.7099,34.7726,34.7021,34.7647,91481.0
2018-04-23 15:30:00,44.41,44.48,44.41,44.45,137303.0,34.7647,34.8195,34.7647,34.7961,137303.0
2018-04-23 15:40:00,44.45,44.52,44.42,44.48,161280.0,34.7961,34.8509,34.7726,34.8195,161280.0
2018-04-23 15:50:00,44.49,44.59,44.48,44.57,532352.0,34.8274,34.9057,34.8195,34.89,532352.0
2018-04-24 09:30:00,44.7,44.77,44.4,44.43,265285.0,34.9918,35.0466,34.7569,34.7804,265285.0
2018-04-24 09:40:00,44.44,44.48,44.34,44.39,100385.0,34.7882,34.8195,34.7099,34.7491,100385.0
2018-04-24 09:50:00,44.39,44.47,44.2,44.27,189424.0,34.7491,34.8117,34.6004,34.6552,189424.0
2018-04-24 10:00:00,44.27,44.28,44.13,44.21,177410.0,34.6552,34.663,34.5456,34.6082,177410.0
2018-04-24 10:10:00,44.21,44.27,44.02,44.02,158078.0,34.6082,34.6552,34.4594,34.4594,158078.0
2018-04-24 10:20:00,44.02,44.07,44.0,44.07,139283.0,34.4594,34.4986,34.4438,34.4986,139283.0
2018-04-24 10:30:00,44.07,44.28,44.07,44.28,143715.0,34.4986,34.663,34.4986,34.663,143715.0
2018-04-24 10:40:00,44.29,44.48,44.27,44.41,178820.0,34.6708,34.8195,34.6552,34.7647,178820.0
2018-04-24 10:50:00,44.41,44.5,44.36,44.39,107696.0,34.7647,34.8352,34.7256,34.7491,107696.0
2018-04-24 11:00:00,44.38,44.45,44.36,44.44,130248.0,34.7413,34.7961,34.7256,34.7882,130248.0
2018-04-24 11:10:00,44.43,44.58,44.38,44.57,143522.0,34.7804,34.8978,34.7413,34.89,143522.0
2018-04-24 11:20:00,44.56,44.69,44.4,44.49,221786.0,34.8822,34.9839,34.7569,34.8274,221786.0
2018-04-24 11:30:00,44.48,44.61,44.46,44.55,200645.0,34.8195,34.9213,34.8039,34.8743,200645.0
2018-04-24 11:40:00,44.56,44.66,44.55,44.61,125933.0,34.8822,34.9604,34.8743,34.9213,125933.0
2018-04-24 11:50:00,44.61,44.67,44.57,44.57,130226.0,34.9213,34.9683,34.89,34.89,130226.0
2018-04-24 12:00:00,44.56,44.7,44.55,44.61,104632.0,34.8822,34.9918,34.8743,34.9213,104632.0
2018-04-24 12:10:00,44.61,44.62,44.5,44.55,117322.0,34.9213,34.9291,34.8352,34.8743,117322.0
2018-04-24 12:20:00,44.56,44.67,44.55,44.65,59549.0,34.8822,34.9683,34.8743,34.9526,59549.0
2018-04-24 12:30:00,44.65,44.68,44.51,44.51,80463.0,34.9526,34.9761,34.843,34.843,80463.0
2018-04-24 12:40:00,44.51,44.54,44.48,44.5,70507.0,34.843,34.8665,34.8195,34.8352,70507.0
2018-04-24 12:50:00,44.5,44.51,44.35,44.36,63988.0,34.8352,34.843,34.7178,34.7256,63988.0
2018-04-24 13:00:00,44.34,44.39,44.32,44.33,78064.0,34.7099,34.7491,34.6943,34.7021,78064.0
2018-04-24 13:10:00,44.32,44.35,44.26,44.29,70257.0,34.6943,34.7178,34.6473,34.6708,70257.0
2018-04-24 13:20:00,44.3,44.31,44.22,44.24,68134.0,34.6786,34.6865,34.616,34.6317,68134.0
2018-04-24 13:30:00,44.24,44.26,44.21,44.23,145183.0,34.6317,34.6473,34.6082,34.6238,145183.0
2018-04-24 13:40:00,44.24,44.25,44.15,44.2,106366.0,34.6317,34.6395,34.5612,34.6004,106366.0
2018-04-24 13:50:00,44.19,44.2,44.13,44.19,87009.0,34.5925,34.6004,34.5456,34.5925,87009.0
2018-04-24 14:00:00,44.19,44.23,44.12,44.23,99875.0,34.5925,34.6238,34.5377,34.6238,99875.0
2018-04-24 14:10:00,44.22,44.33,44.22,44.26,92815.0,34.616,34.7021,34.616,34.6473,92815.0
2018-04-24 14:20:00,44.26,44.39,44.23,44.27,142379.0,34.6473,34.7491,34.6238,34.6552,142379.0
2018-04-24 14:30:00,44.27,44.27,44.08,44.09,108823.0,34.6552,34.6552,34.5064,34.5142,108823.0
2018-04-24 14:40:00,44.09,44.18,44.09,44.14,91057.0,34.5142,34.5847,34.5142,34.5534,91057.0
2018-04-24 14:50:00,44.15,44.29,44.12,44.25,106272.0,34.5612,34.6708,34.5377,34.6395,106272.0
2018-04-24 15:00:00,44.26,44.51,44.25,44.51,148757.0,34.6473,34.843,34.6395,34.843,148757.0
2018-04-24 15:10:00,44.51,44.56,44.43,44.44,179540.0,34.843,34.8822,34.7804,34.7882,179540.0
2018-04-24 15:20:00,44.43,44.53,44.37,44.37,201565.0,34.7804,34.8587,34.7334,34.7334,201565.0
2018-04-24 15:30:00,44.38,44.39,44.27,44.33,170874.0,34.7413,34.7491,34.6552,34.7021,170874.0
2018-04-24 15:40:00,44.32,44.45,44.2,44.38,275308.0,34.6943,34.7961,34.6004,34.7413,275308.0
2018-04-24 15:50:00,44.38,44.46,44.29,44.37,589104.0,34.7413,34.8039,34.6708,34.7334,589104.0
2018-04-25 09:30:00,44.34,44.4,44.16,44.24,141891.0,34.7099,34.7569,34.569,34.6317,141891.0
2018-04-25 09:40:00,44.24,44.3,44.14,44.3,201032.0,34.6317,34.6786,34.5534,34.6786,201032.0
2018-04-25 09:50:00,44.3,44.45,44.27,44.42,108818.0,34.6786,34.7961,34.6552,34.7726,108818.0
2018-04-25 10:00:00,44.44,44.62,44.42,44.55,160151.0,34.7882,34.9291,34.7726,34.8743,160151.0
2018-04-25 10:10:00,44.56,44.73,44.55,44.6,141878.0,34.8822,35.0152,34.8743,34.9135,141878.0
2018-04-25 10:20:00,44.6,44.69,44.43,44.43,89175.0,34.9135,34.9839,34.7804,34.7804,89175.0
2018-04-25 10:30:00,44.43,44.49,44.27,44.28,224064.0,34.7804,34.8274,34.6552,34.663,224064.0
2018-04-25 10:40:00,44.28,44.32,44.11,44.12,116138.0,34.663,34.6943,34.5299,34.5377,116138.0
2018-04-25 10:50:00,44.13,44.19,44.07,44.16,130296.0,34.5456,34.5925,34.4986,34.569,130296.0
2018-04-25 11:00:00,44.16,44.19,44.04,44.1,110808.0,34.569,34.5925,34.4751,34.5221,110808.0
2018-04-25 11:10:00,44.11,44.17,43.97,44.01,170653.0,34.5299,34.5769,34.4203,34.4516,170653.0
2018-04-25 11:20:00,44.01,44.03,43.89,43.9,180521.0,34.4516,34.4673,34.3577,34.3655,180521.0
2018-04-25 11:30:00,43.91,44.05,43.89,43.96,68701.0,34.3733,34.4829,34.3577,34.4125,68701.0
2018-04-25 11:40:00,43.96,44.05,43.95,43.98,71410.0,34.4125,34.4829,34.4047,34.4281,71410.0
2018-04-25 11:50:00,43.98,44.13,43.96,44.08,93998.0,34.4281,34.5456,34.4125,34.5064,93998.0
2018-04-25 12:00:00,44.09,44.18,44.07,44.16,59984.0,34.5142,34.5847,34.4986,34.569,59984.0
2018-04-25 12:10:00,44.16,44.17,44.09,44.13,52270.0,34.569,34.5769,34.5142,34.5456,52270.0
2018-04-25 12:20:00,44.13,44.24,44.09,44.2,206142.0,34.5456,34.6317,34.5142,34.6004,206142.0
2018-04-25 12:30:00,44.21,44.28,44.16,44.17,82315.0,34.6082,34.663,34.569,34.5769,82315.0
2018-04-25 12:40:00,44.18,44.18,44.09,44.1,83475.0,34.5847,34.5847,34.5142,34.5221,83475.0
2018-04-25 12:50:00,44.11,44.12,44.05,44.06,70373.0,34.5299,34.5377,34.4829,34.4908,70373.0
2018-04-25 13:00:00,44.05,44.1,44.01,44.01,75332.0,34.4829,34.5221,34.4516,34.4516,75332.0
2018-04-25 13:10:00,44.02,44.13,43.98,44.09,118952.0,34.4594,34.5456,34.4281,34.5142,118952.0
2018-04-25 13:20:00,44.09,44.13,44.04,44.1,68690.0,34.5142,34.5456,34.4751,34.5221,68690.0
2018-04-25 13:30:00,44.09,44.15,44.07,44.12,88413.0,34.5142,34.5612,34.4986,34.5377,88413.0
2018-04-25 13:40:00,44.12,44.12,44.02,44.06,71250.0,34.5377,34.5377,34.4594,34.4908,71250.0
2018-04-25 13:50:00,44.05,44.24,44.04,44.22,85286.0,34.4829,34.6317,34.4751,34.616,85286.0
2018-04-25 14:00:00,44.22,44.23,44.15,44.16,57387.0,34.616,34.6238,34.5612,34.569,57387.0
2018-04-25 14:10:00,44.17,44.21,44.13,44.2,57492.0,34.5769,34.6082,34.5456,34.6004,57492.0
2018-04-25 14:20:00,44.2,44.22,44.16,44.18,51346.0,34.6004,34.616,34.569,34.5847,51346.0
2018-04-25 14:30:00,44.18,44.25,44.15,44.23,60631.0,34.5847,34.6395,34.5612,34.6238,60631.0
2018-04-25 14:40:00,44.23,44.29,44.18,44.22,63495.0,34.6238,34.6708,34.5847,34.616,63495.0
2018-04-25 14:50:00,44.22,44.26,44.16,44.26,48696.0,34.616,34.6473,34.569,34.6473,48696.0
2018-04-25 15:00:00,44.26,44.26,44.21,44.26,52423.0,34.6473,34.6473,34.6082,34.6473,52423.0
2018-04-25 15:10:00,44.26,44.35,44.25,44.25,107194.0,34.6473,34.7178,34.6395,34.6395,107194.0
2018-04-25 15:20:00,44.25,44.26,44.17,44.18,100801.0,34.6395,34.6473,34.5769,34.5847,100801.0
2018-04-25 15:30:00,44.18,44.2,44.09,44.09,188750.0,34.5847,34.6004,34.5142,34.5142,188750.0
2018-04-25 15:40:00,44.08,44.1,43.93,43.96,274690.0,34.5064,34.5221,34.389,34.4125,274690.0
2018-04-25 15:50:00,43.96,44.06,43.92,44.04,452656.0,34.4125,34.4908,34.3812,34.4751,452656.0
2018-04-26 09:30:00,44.01,44.17,43.76,43.78,232603.0,34.4516,34.5769,34.2559,34.2716,232603.0
2018-04-26 09:40:00,43.77,43.88,43.62,43.65,141002.0,34.2637,34.3499,34.1463,34.1698,141002.0
2018-04-26 09:50:00,43.66,43.78,43.58,43.65,144362.0,34.1776,34.2716,34.115,34.1698,144362.0
2018-04-26 10:00:00,43.65,43.73,43.53,43.72,157530.0,34.1698,34.2324,34.0759,34.2246,157530.0
2018-04-26 10:10:00,43.72,43.93,43.65,43.86,171380.0,34.2246,34.389,34.1698,34.3342,171380.0
2018-04-26 10:20:00,43.85,43.91,43.81,43.9,94635.0,34.3264,34.3733,34.2951,34.3655,94635.0
2018-04-26 10:30:00,43.9,43.99,43.86,43.98,95063.0,34.3655,34.436,34.3342,34.4281,95063.0
2018-04-26 10:40:00,43.98,44.1,43.95,43.97,118899.0,34.4281,34.5221,34.4047,34.4203,118899.0
2018-04-26 10:50:00,43.98,44.09,43.91,44.03,103770.0,34.4281,34.5142,34.3733,34.4673,103770.0
2018-04-26 11:00:00,44.02,44.03,43.9,43.93,90264.0,34.4594,34.4673,34.3655,34.389,90264.0
2018-04-26 11:10:00,43.92,43.93,43.78,43.82,74668.0,34.3812,34.389,34.2716,34.3029,74668.0
2018-04-26 11:20:00,43.83,43.87,43.76,43.76,70321.0,34.3107,34.342,34.2559,34.2559,70321.0
2018-04-26 11:30:00,43.77,43.78,43.63,43.76,79880.0,34.2637,34.2716,34.1542,34.2559,79880.0
2018-04-26 11:40:00,43.76,43.9,43.76,43.87,65743.0,34.2559,34.3655,34.2559,34.342,65743.0
2018-04-26 11:50:00,43.87,44.02,43.86,44.01,97746.0,34.342,34.4594,34.3342,34.4516,97746.0
2018-04-26 12:00:00,44.01,44.07,43.96,44.03,83046.0,34.4516,34.4986,34.4125,34.4673,83046.0
2018-04-26 12:10:00,44.03,44.05,43.94,43.95,71734.0,34.4673,34.4829,34.3968,34.4047,71734.0
2018-04-26 12:20:00,43.95,44.0,43.94,43.95,77642.0,34.4047,34.4438,34.3968,34.4047,77642.0
2018-04-26 12:30:00,43.95,43.96,43.85,43.9,51705.0,34.4047,34.4125,34.3264,34.3655,51705.0
2018-04-26 12:40:00,43.89,43.92,43.85,43.88,79249.0,34.3577,34.3812,34.3264,34.3499,79249.0
2018-04-26 12:50:00,43.88,43.98,43.87,43.96,53141.0,34.3499,34.4281,34.342,34.4125,53141.0
2018-04-26 13:00:00,43.95,44.02,43.95,44.02,54557.0,34.4047,34.4594,34.4047,34.4594,54557.0
2018-04-26 13:10:00,44.02,44.12,44.02,44.11,65926.0,34.4594,34.5377,34.4594,34.5299,65926.0
2018-04-26 13:20:00,44.11,44.19,44.1,44.17,59422.0,34.5299,34.5925,34.5221,34.5769,59422.0
2018-04-26 13:30:00,44.16,44.18,44.07,44.11,66314.0,34.569,34.5847,34.4986,34.5299,66314.0
2018-04-26 13:40:00,44.11,44.13,44.07,44.12,46354.0,34.5299,34.5456,34.4986,34.5377,46354.0
2018-04-26 13:50:00,44.13,44.22,44.11,44.21,57402.0,34.5456,34.616,34.5299,34.6082,57402.0
2018-04-26 14:00:00,44.21,44.3,44.18,44.28,63418.0,34.6082,34.6786,34.5847,34.663,63418.0
2018-04-26 14:10:00,44.28,44.38,44.26,44.36,80863.0,34.663,34.7413,34.6473,34.7256,80863.0
2018-04-26 14:20:00,44.37,44.4,44.31,44.39,106580.0,34.7334,34.7569,34.6865,34.7491,106580.0
2018-04-26 14:30:00,44.4,44.43,44.34,44.41,70105.0,34.7569,34.7804,34.7099,34.7647,70105.0
2018-04-26 14:40:00,44.41,44.46,44.39,44.46,84407.0,34.7647,34.8039,34.7491,34.8039,84407.0
2018-04-26 14:50:00,44.45,44.53,44.43,44.5,96567.0,34.7961,34.8587,34.7804,34.8352,96567.0
2018-04-26 15:00:00,44.5,44.51,44.46,44.47,89220.0,34.8352,34.843,34.8039,34.8117,89220.0
2018-04-26 15:10:00,44.47,44.5,44.43,44.44,87323.0,34.8117,34.8352,34.7804,34.7882,87323.0
2018-04-26 15:20:00,44.44,44.45,44.32,44.35,86308.0,34.7882,34.7961,34.6943,34.7178,86308.0
2018-04-26 15:30:00,44.34,44.41,44.34,44.41,76987.0,34.7099,34.7647,34.7099,34.7647,76987.0
2018-04-26 15:40:00,44.41,44.46,44.35,44.37,137758.0,34.7647,34.8039,34.7178,34.7334,137758.0
2018-04-26 15:50:00,44.36,44.42,44.31,44.38,377294.0,34.7256,34.7726,34.6865,34.7413,377294.0
2018-04-27 09:30:00,44.56,44.8,44.5,44.57,230953.0,34.8822,35.07,34.8352,34.89,230953.0
2018-04-27 09:40:00,44.57,44.65,44.35,44.36,85690.0,34.89,34.9526,34.7178,34.7256,85690.0
2018-04-27 09:50:00,44.36,44.49,44.35,44.39,107334.0,34.7256,34.8274,34.7178,34.7491,107334.0
2018-04-27 10:00:00,44.38,44.53,44.33,44.53,116922.0,34.7413,34.8587,34.7021,34.8587,116922.0
2018-04-27 10:10:00,44.52,44.73,44.52,44.68,115638.0,34.8509,35.0152,34.8509,34.9761,115638.0
2018-04-27 10:20:00,44.68,44.84,44.68,44.84,89067.0,34.9761,35.1014,34.9761,35.1014,89067.0
2018-04-27 10:30:00,44.85,44.87,44.76,44.82,81697.0,35.1092,35.1248,35.0387,35.0857,81697.0
2018-04-27 10:40:00,44.82,44.91,44.78,44.78,60089.0,35.0857,35.1562,35.0544,35.0544,60089.0
2018-04-27 10:50:00,44.78,44.87,44.78,44.83,57511.0,35.0544,35.1248,35.0544,35.0935,57511.0
2018-04-27 11:00:00,44.83,44.88,44.77,44.82,54824.0,35.0935,35.1327,35.0466,35.0857,54824.0
2018-04-27 11:10:00,44.83,44.85,44.68,44.69,63658.0,35.0935,35.1092,34.9761,34.9839,63658.0
2018-04-27 11:20:00,44.7,44.7,44.58,44.62,38599.0,34.9918,34.9918,34.8978,34.9291,38599.0
2018-04-27 11:30:00,44.63,44.68,44.56,44.64,47430.0,34.937,34.9761,34.8822,34.9448,47430.0
2018-04-27 11:40:00,44.64,44.74,44.63,44.71,40295.0,34.9448,35.0231,34.937,34.9996,40295.0
2018-04-27 11:50:00,44.72,44.72,44.56,44.57,41820.0,35.0074,35.0074,34.8822,34.89,41820.0
2018-04-27 12:00:00,44.58,44.6,44.53,44.54,61255.0,34.8978,34.9135,34.8587,34.8665,61255.0
2018-04-27 12:10:00,44.55,44.56,44.51,44.52,41348.0,34.8743,34.8822,34.843,34.8509,41348.0
2018-04-27 12:20:00,44.52,44.54,44.49,44.53,36851.0,34.8509,34.8665,34.8274,34.8587,36851.0
2018-04-27 12:30:00,44.52,44.64,44.52,44.61,53101.0,34.8509,34.9448,34.8509,34.9213,53101.0
2018-04-27 12:40:00,44.61,44.65,44.59,44.65,50971.0,34.9213,34.9526,34.9057,34.9526,50971.0
2018-04-27 12:50:00,44.65,44.81,44.64,44.81,61398.0,34.9526,35.0779,34.9448,35.0779,61398.0
2018-04-27 13:00:00,44.82,44.84,44.75,44.76,52718.0,35.0857,35.1014,35.0309,35.0387,52718.0
2018-04-27 13:10:00,44.76,44.83,44.75,44.8,48044.0,35.0387,35.0935,35.0309,35.07,48044.0
2018-04-27 13:20:00,44.8,44.81,44.74,44.74,50204.0,35.07,35.0779,35.0231,35.0231,50204.0
2018-04-27 13:30:00,44.74,44.76,44.68,44.69,121432.0,35.0231,35.0387,34.9761,34.9839,121432.0
2018-04-27 13:40:00,44.7,44.71,44.66,44.66,41341.0,34.9918,34.9996,34.9604,34.9604,41341.0
2018-04-27 13:50:00,44.66,44.69,44.61,44.68,57072.0,34.9604,34.9839,34.9213,34.9761,57072.0
2018-04-27 14:00:00,44.68,44.68,44.64,44.66,33797.0,34.9761,34.9761,34.9448,34.9604,33797.0
2018-04-27 14:10:00,44.67,44.67,44.59,44.65,68181.0,34.9683,34.9683,34.9057,34.9526,68181.0
2018-04-27 14:20:00,44.65,44.66,44.55,44.6,86609.0,34.9526,34.9604,34.8743,34.9135,86609.0
2018-04-27 14:30:00,44.6,44.61,44.56,44.57,55321.0,34.9135,34.9213,34.8822,34.89,55321.0
2018-04-27 14:40:00,44.56,44.57,44.48,44.49,92296.0,34.8822,34.89,34.8195,34.8274,92296.0
2018-04-27 14:50:00,44.5,44.62,44.48,44.6,101993.0,34.8352,34.9291,34.8195,34.9135,101993.0
2018-04-27 15:00:00,44.59,44.63,44.56,44.61,53772.0,34.9057,34.937,34.8822,34.9213,53772.0
2018-04-27 15:10:00,44.61,44.62,44.53,44.55,49711.0,34.9213,34.9291,34.8587,34.8743,49711.0
2018-04-27 15:20:00,44.55,44.63,44.54,44.63,82433.0,34.8743,34.937,34.8665,34.937,82433.0
2018-04-27 15:30:00,44.63,44.65,44.55,44.56,76137.0,34.937,34.9526,34.8743,34.8822,76137.0
2018-04-27 15:40:00,44.56,44.61,44.54,44.59,126568.0,34.8822,34.9213,34.8665,34.9057,126568.0
2018-04-27 15:50:00,44.59,44.59,44.5,44.52,366932.0,34.9057,34.9057,34.8352,34.8509,366932.0
2018-04-30 09:30:00,44.65,44.73,44.45,44.46,138932.0,34.9526,35.0152,34.7961,34.8039,138932.0
2018-04-30 09:40:00,44.46,44.66,44.45,44.52,58199.0,34.8039,34.9604,34.7961,34.8509,58199.0
2018-04-30 09:50:00,44.51,44.56,44.35,44.44,77386.0,34.843,34.8822,34.7178,34.7882,77386.0
2018-04-30 10:00:00,44.45,44.46,44.29,44.35,84062.0,34.7961,34.8039,34.6708,34.7178,84062.0
2018-04-30 10:10:00,44.35,44.41,44.33,44.4,89072.0,34.7178,34.7647,34.7021,34.7569,89072.0
2018-04-30 10:20:00,44.4,44.44,44.28,44.34,100053.0,34.7569,34.7882,34.663,34.7099,100053.0
2018-04-30 10:30:00,44.34,44.4,44.26,44.3,76632.0,34.7099,34.7569,34.6473,34.6786,76632.0
2018-04-30 10:40:00,44.3,44.36,44.24,44.25,91367.0,34.6786,34.7256,34.6317,34.6395,91367.0
2018-04-30 10:50:00,44.25,44.28,44.14,44.16,106486.0,34.6395,34.663,34.5534,34.569,106486.0
2018-04-30 11:00:00,44.16,44.24,44.15,44.16,82491.0,34.569,34.6317,34.5612,34.569,82491.0
2018-04-30 11:10:00,44.16,44.19,44.11,44.16,68972.0,34.569,34.5925,34.5299,34.569,68972.0
2018-04-30 11:20:00,44.15,44.2,44.12,44.19,81083.0,34.5612,34.6004,34.5377,34.5925,81083.0
2018-04-30 11:30:00,44.19,44.24,44.18,44.2,73597.0,34.5925,34.6317,34.5847,34.6004,73597.0
2018-04-30 11:40:00,44.21,44.21,44.15,44.19,48613.0,34.6082,34.6082,34.5612,34.5925,48613.0
2018-04-30 11:50:00,44.19,44.23,44.16,44.22,67915.0,34.5925,34.6238,34.569,34.616,67915.0
2018-04-30 12:00:00,44.21,44.28,44.2,44.24,47522.0,34.6082,34.663,34.6004,34.6317,47522.0
2018-04-30 12:10:00,44.23,44.26,44.21,44.22,42841.0,34.6238,34.6473,34.6082,34.616,42841.0
2018-04-30 12:20:00,44.21,44.23,44.14,44.16,41798.0,34.6082,34.6238,34.5534,34.569,41798.0
2018-04-30 12:30:00,44.15,44.17,44.12,44.13,51894.0,34.5612,34.5769,34.5377,34.5456,51894.0
2018-04-30 12:40:00,44.13,44.13,44.05,44.06,52661.0,34.5456,34.5456,34.4829,34.4908,52661.0
2018-04-30 12:50:00,44.06,44.06,43.97,44.02,89325.0,34.4908,34.4908,34.4203,34.4594,89325.0
2018-04-30 13:00:00,44.03,44.03,43.97,44.0,49133.0,34.4673,34.4673,34.4203,34.4438,49133.0
2018-04-30 13:10:00,44.0,44.03,43.96,44.0,49125.0,34.4438,34.4673,34.4125,34.4438,49125.0
2018-04-30 13:20:00,44.0,44.01,43.96,43.98,25810.0,34.4438,34.4516,34.4125,34.4281,25810.0
2018-04-30 13:30:00,43.97,44.0,43.95,43.98,29641.0,34.4203,34.4438,34.4047,34.4281,29641.0
2018-04-30 13:40:00,43.97,44.0,43.9,43.92,76835.0,34.4203,34.4438,34.3655,34.3812,76835.0
2018-04-30 13:50:00,43.92,43.92,43.87,43.88,76915.0,34.3812,34.3812,34.342,34.3499,76915.0
2018-04-30 14:00:00,43.88,43.89,43.81,43.82,93683.0,34.3499,34.3577,34.2951,34.3029,93683.0
2018-04-30 14:10:00,43.81,43.88,43.8,43.83,70698.0,34.2951,34.3499,34.2872,34.3107,70698.0
2018-04-30 14:20:00,43.83,43.88,43.81,43.83,85138.0,34.3107,34.3499,34.2951,34.3107,85138.0
2018-04-30 14:30:00,43.84,43.88,43.81,43.86,87886.0,34.3185,34.3499,34.2951,34.3342,87886.0
2018-04-30 14:40:00,43.86,43.88,43.81,43.87,100839.0,34.3342,34.3499,34.2951,34.342,100839.0
2018-04-30 14:50:00,43.88,43.91,43.86,43.88,54435.0,34.3499,34.3733,34.3342,34.3499,54435.0
2018-04-30 15:00:00,43.88,43.9,43.8,43.8,67442.0,34.3499,34.3655,34.2872,34.2872,67442.0
2018-04-30 15:10:00,43.81,43.84,43.8,43.82,81226.0,34.2951,34.3185,34.2872,34.3029,81226.0
2018-04-30 15:20:00,43.83,43.83,43.74,43.75,112760.0,34.3107,34.3107,34.2403,34.2481,112760.0
2018-04-30 15:30:00,43.76,43.8,43.75,43.77,135089.0,34.2559,34.2872,34.2481,34.2637,135089.0
2018-04-30 15:40:00,43.77,43.78,43.7,43.71,216941.0,34.2637,34.2716,34.2089,34.2168,216941.0
2018-04-30 15:50:00,43.72,43.75,43.69,43.74,348811.0,34.2246,34.2481,34.2011,34.2403,348811.0
2018-05-01 09:30:00,43.88,43.9,43.62,43.71,266049.0,34.3499,34.3655,34.1463,34.2168,266049.0
2018-05-01 09:40:00,43.69,43.75,43.59,43.71,112898.0,34.2011,34.2481,34.1228,34.2168,112898.0
2018-05-01 09:50:00,43.71,43.89,43.69,43.81,79234.0,34.2168,34.3577,34.2011,34.2951,79234.0
2018-05-01 10:00:00,43.81,43.94,43.8,43.83,117723.0,34.2951,34.3968,34.2872,34.3107,117723.0
2018-05-01 10:10:00,43.82,43.84,43.75,43.8,70130.0,34.3029,34.3185,34.2481,34.2872,70130.0
2018-05-01 10:20:00,43.79,43.8,43.65,43.67,50935.0,34.2794,34.2872,34.1698,34.1855,50935.0
2018-05-01 10:30:00,43.67,43.7,43.54,43.55,75006.0,34.1855,34.2089,34.0837,34.0915,75006.0
2018-05-01 10:40:00,43.55,43.59,43.48,43.55,102474.0,34.0915,34.1228,34.0367,34.0915,102474.0
2018-05-01 10:50:00,43.55,43.56,43.43,43.44,71035.0,34.0915,34.0994,33.9976,34.0054,71035.0
2018-05-01 11:00:00,43.44,43.44,43.3,43.35,62989.0,34.0054,34.0054,33.8958,33.935,62989.0
2018-05-01 11:10:00,43.35,43.44,43.35,43.43,52656.0,33.935,34.0054,33.935,33.9976,52656.0
2018-05-01 11:20:00,43.43,43.52,43.38,43.46,65228.0,33.9976,34.068,33.9584,34.0211,65228.0
2018-05-01 11:30:00,43.46,43.52,43.42,43.51,72173.0,34.0211,34.068,33.9898,34.0602,72173.0
2018-05-01 11:40:00,43.51,43.52,43.46,43.46,59665.0,34.0602,34.068,34.0211,34.0211,59665.0
2018-05-01 11:50:00,43.47,43.48,43.38,43.39,90045.0,34.0289,34.0367,33.9584,33.9663,90045.0
2018-05-01 12:00:00,43.4,43.43,43.36,43.43,48022.0,33.9741,33.9976,33.9428,33.9976,48022.0
2018-05-01 12:10:00,43.43,43.46,43.4,43.41,60577.0,33.9976,34.0211,33.9741,33.9819,60577.0
2018-05-01 12:20:00,43.41,43.42,43.33,43.34,42730.0,33.9819,33.9898,33.9193,33.9271,42730.0
2018-05-01 12:30:00,43.34,43.35,43.3,43.3,71489.0,33.9271,33.935,33.8958,33.8958,71489.0
2018-05-01 12:40:00,43.31,43.37,43.26,43.33,57700.0,33.9037,33.9506,33.8645,33.9193,57700.0
2018-05-01 12:50:00,43.34,43.34,43.27,43.29,50221.0,33.9271,33.9271,33.8723,33.888,50221.0
2018-05-01 13:00:00,43.29,43.29,43.2,43.23,111922.0,33.888,33.888,33.8175,33.841,111922.0
2018-05-01 13:10:00,43.23,43.36,43.23,43.36,111631.0,33.841,33.9428,33.841,33.9428,111631.0
2018-05-01 13:20:00,43.34,43.38,43.29,43.38,106414.0,33.9271,33.9584,33.888,33.9584,106414.0
2018-05-01 13:30:00,43.38,43.48,43.37,43.44,88612.0,33.9584,34.0367,33.9506,34.0054,88612.0
2018-05-01 13:40:00,43.45,43.54,43.43,43.49,49062.0,34.0132,34.0837,33.9976,34.0446,49062.0
2018-05-01 13:50:00,43.5,43.54,43.46,43.51,73709.0,34.0524,34.0837,34.0211,34.0602,73709.0
2018-05-01 14:00:00,43.51,43.55,43.42,43.42,32835.0,34.0602,34.0915,33.9898,33.9898,32835.0
2018-05-01 14:10:00,43.43,43.46,43.37,43.44,57412.0,33.9976,34.0211,33.9506,34.0054,57412.0
2018-05-01 14:20:00,43.45,43.52,43.44,43.44,74454.0,34.0132,34.068,34.0054,34.0054,74454.0
2018-05-01 14:30:00,43.44,43.48,43.42,43.47,69394.0,34.0054,34.0367,33.9898,34.0289,69394.0
2018-05-01 14:40:00,43.48,43.59,43.46,43.55,66895.0,34.0367,34.1228,34.0211,34.0915,66895.0
2018-05-01 14:50:00,43.55,43.57,43.48,43.53,144428.0,34.0915,34.1072,34.0367,34.0759,144428.0
2018-05-01 15:00:00,43.54,43.66,43.51,43.62,119064.0,34.0837,34.1776,34.0602,34.1463,119064.0
2018-05-01 15:10:00,43.63,43.63,43.47,43.5,79997.0,34.1542,34.1542,34.0289,34.0524,79997.0
2018-05-01 15:20:00,43.51,43.52,43.38,43.41,104940.0,34.0602,34.068,33.9584,33.9819,104940.0
2018-05-01 15:30:00,43.42,43.46,43.4,43.44,82924.0,33.9898,34.0211,33.9741,34.0054,82924.0
2018-05-01 15:40:00,43.44,43.54,43.43,43.51,108405.0,34.0054,34.0837,33.9976,34.0602,108405.0
2018-05-01 15:50:00,43.52,43.55,43.47,43.54,242517.0,34.068,34.0915,34.0289,34.0837,242517.0
2018-05-02 09:30:00,43.5,43.5,43.21,43.22,179180.0,34.0524,34.0524,33.8254,33.8332,179180.0
2018-05-02 09:40:00,43.21,43.25,43.03,43.03,145967.0,33.8254,33.8567,33.6845,33.6845,145967.0
2018-05-02 09:50:00,43.04,43.04,42.88,42.9,315036.0,33.6923,33.6923,33.567,33.5827,315036.0
2018-05-02 10:00:00,42.9,43.06,42.85,42.98,152842.0,33.5827,33.7079,33.5436,33.6453,152842.0
2018-05-02 10:10:00,42.98,43.06,42.94,43.05,116075.0,33.6453,33.7079,33.614,33.7001,116075.0
2018-05-02 10:20:00,43.05,43.12,43.02,43.1,109220.0,33.7001,33.7549,33.6766,33.7393,109220.0
2018-05-02 10:30:00,43.09,43.12,42.94,43.03,133073.0,33.7314,33.7549,33.614,33.6845,133073.0
2018-05-02 10:40:00,43.03,43.04,42.86,42.89,76159.0,33.6845,33.6923,33.5514,33.5749,76159.0
2018-05-02 10:50:00,42.88,42.98,42.81,42.82,153031.0,33.567,33.6453,33.5122,33.5201,153031.0
2018-05-02 11:00:00,42.82,42.89,42.77,42.88,172678.0,33.5201,33.5749,33.4809,33.567,172678.0
2018-05-02 11:10:00,42.88,42.9,42.76,42.87,108629.0,33.567,33.5827,33.4731,33.5592,108629.0
2018-05-02 11:20:00,42.86,42.89,42.79,42.83,73532.0,33.5514,33.5749,33.4966,33.5279,73532.0
2018-05-02 11:30:00,42.83,42.85,42.78,42.81,57173.0,33.5279,33.5436,33.4888,33.5122,57173.0
2018-05-02 11:40:00,42.81,42.81,42.68,42.7,114579.0,33.5122,33.5122,33.4105,33.4261,114579.0
2018-05-02 11:50:00,42.7,42.71,42.62,42.69,100761.0,33.4261,33.434,33.3635,33.4183,100761.0
2018-05-02 12:00:00,42.7,42.79,42.65,42.67,94299.0,33.4261,33.4966,33.387,33.4027,94299.0
2018-05-02 12:10:00,42.66,42.69,42.59,42.69,76046.0,33.3948,33.4183,33.34,33.4183,76046.0
2018-05-02 12:20:00,42.69,42.73,42.64,42.7,56960.0,33.4183,33.4496,33.3792,33.4261,56960.0
2018-05-02 12:30:00,42.7,42.7,42.61,42.65,75986.0,33.4261,33.4261,33.3557,33.387,75986.0
2018-05-02 12:40:00,42.65,42.67,42.62,42.64,63032.0,33.387,33.4027,33.3635,33.3792,63032.0
2018-05-02 12:50:00,42.63,42.65,42.6,42.62,62103.0,33.3713,33.387,33.3479,33.3635,62103.0
2018-05-02 13:00:00,42.61,42.61,42.52,42.56,111747.0,33.3557,33.3557,33.2852,33.3165,111747.0
2018-05-02 13:10:00,42.56,42.58,42.47,42.5,155117.0,33.3165,33.3322,33.2461,33.2696,155117.0
2018-05-02 13:20:00,42.49,42.53,42.45,42.46,117048.0,33.2617,33.2931,33.2304,33.2383,117048.0
2018-05-02 13:30:00,42.46,42.48,42.34,42.39,186027.0,33.2383,33.2539,33.1443,33.1835,186027.0
2018-05-02 13:40:00,42.39,42.48,42.35,42.48,73246.0,33.1835,33.2539,33.1521,33.2539,73246.0
2018-05-02 13:50:00,42.47,42.5,42.41,42.42,48387.0,33.2461,33.2696,33.1991,33.2069,48387.0
2018-05-02 14:00:00,42.43,42.57,42.43,42.54,73083.0,33.2148,33.3244,33.2148,33.3009,73083.0
2018-05-02 14:10:00,42.54,42.55,42.42,42.43,93288.0,33.3009,33.3087,33.2069,33.2148,93288.0
2018-05-02 14:20:00,42.43,42.49,42.37,42.46,144433.0,33.2148,33.2617,33.1678,33.2383,144433.0
2018-05-02 14:30:00,42.45,42.46,42.35,42.39,83491.0,33.2304,33.2383,33.1521,33.1835,83491.0
2018-05-02 14:40:00,42.39,42.42,42.33,42.4,91059.0,33.1835,33.2069,33.1365,33.1913,91059.0
2018-05-02 14:50:00,42.41,42.42,42.34,42.38,83604.0,33.1991,33.2069,33.1443,33.1756,83604.0
2018-05-02 15:00:00,42.38,42.46,42.36,42.46,120352.0,33.1756,33.2383,33.16,33.2383,120352.0
2018-05-02 15:10:00,42.45,42.55,42.42,42.54,142766.0,33.2304,33.3087,33.2069,33.3009,142766.0
2018-05-02 15:20:00,42.53,42.57,42.48,42.55,141387.0,33.2931,33.3244,33.2539,33.3087,141387.0
2018-05-02 15:30:00,42.55,42.57,42.51,42.51,161574.0,33.3087,33.3244,33.2774,33.2774,161574.0
2018-05-02 15:40:00,42.51,42.53,42.41,42.41,175061.0,33.2774,33.2931,33.1991,33.1991,175061.0
2018-05-02 15:50:00,42.4,42.49,42.39,42.48,298670.0,33.1913,33.2617,33.1835,33.2539,298670.0
2018-05-03 09:30:00,42.48,42.54,41.54,41.68,893309.0,33.2539,33.3009,32.5181,32.6277,893309.0
2018-05-03 09:40:00,41.68,41.7,41.41,41.62,643413.0,32.6277,32.6433,32.4163,32.5807,643413.0
2018-05-03 09:50:00,41.62,41.78,41.47,41.58,399678.0,32.5807,32.7059,32.4633,32.5494,399678.0
2018-05-03 10:00:00,41.58,41.6,41.44,41.49,354436.0,32.5494,32.565,32.4398,32.4789,354436.0
2018-05-03 10:10:00,41.5,41.59,41.4,41.46,251049.0,32.4868,32.5572,32.4085,32.4554,251049.0
2018-05-03 10:20:00,41.46,41.51,41.32,41.33,315208.0,32.4554,32.4946,32.3459,32.3537,315208.0
2018-05-03 10:30:00,41.32,41.38,41.16,41.18,387053.0,32.3459,32.3928,32.2206,32.2363,387053.0
2018-05-03 10:40:00,41.19,41.32,41.14,41.32,306876.0,32.2441,32.3459,32.2049,32.3459,306876.0
2018-05-03 10:50:00,41.31,41.36,41.18,41.21,190809.0,32.338,32.3772,32.2363,32.2597,190809.0
2018-05-03 11:00:00,41.21,41.25,41.1,41.19,200156.0,32.2597,32.2911,32.1736,32.2441,200156.0
2018-05-03 11:10:00,41.19,41.35,41.15,41.23,178345.0,32.2441,32.3693,32.2128,32.2754,178345.0
2018-05-03 11:20:00,41.23,41.25,41.07,41.09,243426.0,32.2754,32.2911,32.1501,32.1658,243426.0
2018-05-03 11:30:00,41.08,41.21,41.01,41.19,287909.0,32.158,32.2597,32.1032,32.2441,287909.0
2018-05-03 11:40:00,41.19,41.34,41.13,41.28,148292.0,32.2441,32.3615,32.1971,32.3145,148292.0
2018-05-03 11:50:00,41.28,41.55,41.27,41.55,201933.0,32.3145,32.5259,32.3067,32.5259,201933.0
2018-05-03 12:00:00,41.55,41.63,41.45,41.47,141109.0,32.5259,32.5885,32.4476,32.4633,141109.0
2018-05-03 12:10:00,41.48,41.51,41.39,41.49,103857.0,32.4711,32.4946,32.4006,32.4789,103857.0
2018-05-03 12:20:00,41.49,41.51,41.34,41.34,106712.0,32.4789,32.4946,32.3615,32.3615,106712.0
2018-05-03 12:30:00,41.33,41.48,41.32,41.45,77969.0,32.3537,32.4711,32.3459,32.4476,77969.0
2018-05-03 12:40:00,41.45,41.53,41.4,41.41,64302.0,32.4476,32.5102,32.4085,32.4163,64302.0
2018-05-03 12:50:00,41.41,41.57,41.41,41.56,112028.0,32.4163,32.5416,32.4163,32.5337,112028.0
2018-05-03 13:00:00,41.56,41.56,41.47,41.5,146976.0,32.5337,32.5337,32.4633,32.4868,146976.0
2018-05-03 13:10:00,41.49,41.64,41.48,41.52,101799.0,32.4789,32.5964,32.4711,32.5024,101799.0
2018-05-03 13:20:00,41.52,41.53,41.31,41.41,117149.0,32.5024,32.5102,32.338,32.4163,117149.0
2018-05-03 13:30:00,41.41,41.62,41.4,41.62,179378.0,32.4163,32.5807,32.4085,32.5807,179378.0
2018-05-03 13:40:00,41.62,41.65,41.46,41.48,79560.0,32.5807,32.6042,32.4554,32.4711,79560.0
2018-05-03 13:50:00,41.47,41.52,41.42,41.48,81005.0,32.4633,32.5024,32.4241,32.4711,81005.0
2018-05-03 14:00:00,41.48,41.52,41.43,41.47,74414.0,32.4711,32.5024,32.432,32.4633,74414.0
2018-05-03 14:10:00,41.48,41.48,41.29,41.31,146822.0,32.4711,32.4711,32.3224,32.338,146822.0
2018-05-03 14:20:00,41.3,41.34,41.27,41.32,150195.0,32.3302,32.3615,32.3067,32.3459,150195.0
2018-05-03 14:30:00,41.32,41.39,41.25,41.27,133348.0,32.3459,32.4006,32.2911,32.3067,133348.0
2018-05-03 14:40:00,41.27,41.31,41.19,41.22,138164.0,32.3067,32.338,32.2441,32.2676,138164.0
2018-05-03 14:50:00,41.21,41.23,41.14,41.19,163357.0,32.2597,32.2754,32.2049,32.2441,163357.0
2018-05-03 15:00:00,41.19,41.27,41.16,41.2,161420.0,32.2441,32.3067,32.2206,32.2519,161420.0
2018-05-03 15:10:00,41.2,41.2,41.1,41.12,170695.0,32.2519,32.2519,32.1736,32.1893,170695.0
2018-05-03 15:20:00,41.13,41.15,41.1,41.13,136599.0,32.1971,32.2128,32.1736,32.1971,136599.0
2018-05-03 15:30:00,41.13,41.16,41.06,41.08,246919.0,32.1971,32.2206,32.1423,32.158,246919.0
2018-05-03 15:40:00,41.08,41.18,41.07,41.16,300052.0,32.158,32.2363,32.1501,32.2206,300052.0
2018-05-03 15:50:00,41.15,41.21,41.12,41.21,656383.0,32.2128,32.2597,32.1893,32.2597,656383.0
2018-05-04 09:30:00,41.25,41.76,41.25,41.72,294035.0,32.2911,32.6903,32.2911,32.659,294035.0
2018-05-04 09:40:00,41.71,41.9,41.68,41.87,195660.0,32.6511,32.7999,32.6277,32.7764,195660.0
2018-05-04 09:50:00,41.87,41.96,41.74,41.75,232175.0,32.7764,32.8469,32.6746,32.6825,232175.0
2018-05-04 10:00:00,41.75,41.84,41.64,41.78,212704.0,32.6825,32.7529,32.5964,32.7059,212704.0
2018-05-04 10:10:00,41.77,41.85,41.69,41.81,187850.0,32.6981,32.7607,32.6355,32.7294,187850.0
2018-05-04 10:20:00,41.82,42.04,41.78,42.01,181949.0,32.7373,32.9095,32.7059,32.886,181949.0
2018-05-04 10:30:00,42.01,42.19,41.97,42.02,203893.0,32.886,33.0269,32.8547,32.8938,203893.0
2018-05-04 10:40:00,42.02,42.19,42.01,42.19,244451.0,32.8938,33.0269,32.886,33.0269,244451.0
2018-05-04 10:50:00,42.19,42.28,42.17,42.2,288670.0,33.0269,33.0974,33.0112,33.0347,288670.0
2018-05-04 11:00:00,42.2,42.32,42.18,42.25,158869.0,33.0347,33.1287,33.0191,33.0739,158869.0
2018-05-04 11:10:00,42.24,42.28,42.16,42.23,92450.0,33.066,33.0974,33.0034,33.0582,92450.0
2018-05-04 11:20:00,42.23,42.31,42.16,42.29,155775.0,33.0582,33.1208,33.0034,33.1052,155775.0
2018-05-04 11:30:00,42.29,42.39,42.28,42.33,122705.0,33.1052,33.1835,33.0974,33.1365,122705.0
2018-05-04 11:40:00,42.33,42.45,42.33,42.38,149909.0,33.1365,33.2304,33.1365,33.1756,149909.0
2018-05-04 11:50:00,42.38,42.39,42.32,42.33,94605.0,33.1756,33.1835,33.1287,33.1365,94605.0
2018-05-04 12:00:00,42.33,42.34,42.25,42.26,140780.0,33.1365,33.1443,33.0739,33.0817,140780.0
2018-05-04 12:10:00,42.26,42.43,42.25,42.43,103734.0,33.0817,33.2148,33.0739,33.2148,103734.0
2018-05-04 12:20:00,42.43,42.51,42.42,42.51,93567.0,33.2148,33.2774,33.2069,33.2774,93567.0
2018-05-04 12:30:00,42.51,42.61,42.5,42.6,107813.0,33.2774,33.3557,33.2696,33.3479,107813.0
2018-05-04 12:40:00,42.59,42.61,42.56,42.58,102098.0,33.34,33.3557,33.3165,33.3322,102098.0
2018-05-04 12:50:00,42.59,42.65,42.54,42.64,110460.0,33.34,33.387,33.3009,33.3792,110460.0
2018-05-04 13:00:00,42.63,42.67,42.59,42.66,72682.0,33.3713,33.4027,33.34,33.3948,72682.0
2018-05-04 13:10:00,42.67,42.72,42.59,42.72,114091.0,33.4027,33.4418,33.34,33.4418,114091.0
2018-05-04 13:20:00,42.74,42.82,42.73,42.76,88215.0,33.4574,33.5201,33.4496,33.4731,88215.0
2018-05-04 13:30:00,42.75,42.8,42.71,42.8,91872.0,33.4653,33.5044,33.434,33.5044,91872.0
2018-05-04 13:40:00,42.8,42.81,42.66,42.69,88127.0,33.5044,33.5122,33.3948,33.4183,88127.0
2018-05-04 13:50:00,42.7,42.74,42.68,42.7,80387.0,33.4261,33.4574,33.4105,33.4261,80387.0
2018-05-04 14:00:00,42.7,42.73,42.66,42.69,60471.0,33.4261,33.4496,33.3948,33.4183,60471.0
2018-05-04 14:10:00,42.68,42.7,42.61,42.62,51267.0,33.4105,33.4261,33.3557,33.3635,51267.0
2018-05-04 14:20:00,42.63,42.68,42.62,42.66,56159.0,33.3713,33.4105,33.3635,33.3948,56159.0
2018-05-04 14:30:00,42.66,42.67,42.62,42.65,81487.0,33.3948,33.4027,33.3635,33.387,81487.0
2018-05-04 14:40:00,42.65,42.7,42.63,42.69,42013.0,33.387,33.4261,33.3713,33.4183,42013.0
2018-05-04 14:50:00,42.69,42.7,42.62,42.63,72148.0,33.4183,33.4261,33.3635,33.3713,72148.0
2018-05-04 15:00:00,42.64,42.68,42.62,42.63,63157.0,33.3792,33.4105,33.3635,33.3713,63157.0
2018-05-04 15:10:00,42.64,42.67,42.58,42.67,139852.0,33.3792,33.4027,33.3322,33.4027,139852.0
2018-05-04 15:20:00,42.67,42.74,42.66,42.72,94210.0,33.4027,33.4574,33.3948,33.4418,94210.0
2018-05-04 15:30:00,42.72,42.72,42.53,42.54,137651.0,33.4418,33.4418,33.2931,33.3009,137651.0
2018-05-04 15:40:00,42.53,42.57,42.5,42.52,193640.0,33.2931,33.3244,33.2696,33.2852,193640.0
2018-05-04 15:50:00,42.52,42.56,42.5,42.54,475957.0,33.2852,33.3165,33.2696,33.3009,475957.0
2018-05-07 09:30:00,42.54,42.63,42.26,42.36,184769.0,33.3009,33.3713,33.0817,33.16,184769.0
2018-05-07 09:40:00,42.35,42.36,42.2,42.32,85555.0,33.1521,33.16,33.0347,33.1287,85555.0
2018-05-07 09:50:00,42.31,42.43,42.22,42.41,92208.0,33.1208,33.2148,33.0504,33.1991,92208.0
2018-05-07 10:00:00,42.41,42.47,42.28,42.28,88451.0,33.1991,33.2461,33.0974,33.0974,88451.0
2018-05-07 10:10:00,42.27,42.4,42.25,42.29,74598.0,33.0895,33.1913,33.0739,33.1052,74598.0
2018-05-07 10:20:00,42.28,42.33,42.18,42.29,79922.0,33.0974,33.1365,33.0191,33.1052,79922.0
2018-05-07 10:30:00,42.29,42.36,42.24,42.25,109982.0,33.1052,33.16,33.066,33.0739,109982.0
2018-05-07 10:40:00,42.25,42.27,42.1,42.12,174090.0,33.0739,33.0895,32.9564,32.9721,174090.0
2018-05-07 10:50:00,42.12,42.13,41.92,41.97,215529.0,32.9721,32.9799,32.8155,32.8547,215529.0
2018-05-07 11:00:00,41.97,42.05,41.96,42.0,86214.0,32.8547,32.9173,32.8469,32.8782,86214.0
2018-05-07 11:10:00,42.0,42.09,41.94,42.04,68932.0,32.8782,32.9486,32.8312,32.9095,68932.0
2018-05-07 11:20:00,42.04,42.07,41.94,42.06,118761.0,32.9095,32.933,32.8312,32.9251,118761.0
2018-05-07 11:30:00,42.06,42.09,42.04,42.07,60675.0,32.9251,32.9486,32.9095,32.933,60675.0
2018-05-07 11:40:00,42.06,42.1,42.03,42.04,64302.0,32.9251,32.9564,32.9016,32.9095,64302.0
2018-05-07 11:50:00,42.03,42.08,42.0,42.05,52276.0,32.9016,32.9408,32.8782,32.9173,52276.0
2018-05-07 12:00:00,42.04,42.09,42.02,42.05,56840.0,32.9095,32.9486,32.8938,32.9173,56840.0
2018-05-07 12:10:00,42.05,42.13,42.04,42.1,64366.0,32.9173,32.9799,32.9095,32.9564,64366.0
2018-05-07 12:20:00,42.1,42.12,42.05,42.12,40965.0,32.9564,32.9721,32.9173,32.9721,40965.0
2018-05-07 12:30:00,42.12,42.17,42.08,42.17,55062.0,32.9721,33.0112,32.9408,33.0112,55062.0
2018-05-07 12:40:00,42.16,42.17,42.11,42.16,42177.0,33.0034,33.0112,32.9643,33.0034,42177.0
2018-05-07 12:50:00,42.16,42.17,42.08,42.09,42814.0,33.0034,33.0112,32.9408,32.9486,42814.0
2018-05-07 13:00:00,42.09,42.15,42.07,42.13,50498.0,32.9486,32.9956,32.933,32.9799,50498.0
2018-05-07 13:10:00,42.13,42.21,42.12,42.2,85770.0,32.9799,33.0426,32.9721,33.0347,85770.0
2018-05-07 13:20:00,42.2,42.28,42.19,42.25,62151.0,33.0347,33.0974,33.0269,33.0739,62151.0
2018-05-07 13:30:00,42.25,42.3,42.23,42.24,55887.0,33.0739,33.113,33.0582,33.066,55887.0
2018-05-07 13:40:00,42.25,42.28,42.21,42.26,53224.0,33.0739,33.0974,33.0426,33.0817,53224.0
2018-05-07 13:50:00,42.26,42.34,42.25,42.3,66828.0,33.0817,33.1443,33.0739,33.113,66828.0
2018-05-07 14:00:00,42.31,42.36,42.29,42.34,50904.0,33.1208,33.16,33.1052,33.1443,50904.0
2018-05-07 14:10:00,42.34,42.43,42.33,42.43,61443.0,33.1443,33.2148,33.1365,33.2148,61443.0
2018-05-07 14:20:00,42.43,42.45,42.38,42.4,60140.0,33.2148,33.2304,33.1756,33.1913,60140.0
2018-05-07 14:30:00,42.39,42.48,42.39,42.46,97935.0,33.1835,33.2539,33.1835,33.2383,97935.0
2018-05-07 14:40:00,42.47,42.49,42.42,42.42,76399.0,33.2461,33.2617,33.2069,33.2069,76399.0
2018-05-07 14:50:00,42.42,42.45,42.38,42.39,99657.0,33.2069,33.2304,33.1756,33.1835,99657.0
2018-05-07 15:00:00,42.39,42.4,42.31,42.33,65579.0,33.1835,33.1913,33.1208,33.1365,65579.0
2018-05-07 15:10:00,42.33,42.35,42.22,42.27,88098.0,33.1365,33.1521,33.0504,33.0895,88098.0
2018-05-07 15:20:00,42.27,42.31,42.24,42.3,99168.0,33.0895,33.1208,33.066,33.113,99168.0
2018-05-07 15:30:00,42.29,42.34,42.26,42.3,109103.0,33.1052,33.1443,33.0817,33.113,109103.0
2018-05-07 15:40:00,42.3,42.31,42.25,42.29,153510.0,33.113,33.1208,33.0739,33.1052,153510.0
2018-05-07 15:50:00,42.3,42.35,42.26,42.33,236046.0,33.113,33.1521,33.0817,33.1365,236046.0
2018-05-08 09:30:00,42.12,42.26,42.06,42.24,293312.0,32.9721,33.0817,32.9251,33.066,293312.0
2018-05-08 09:40:00,42.24,42.29,42.02,42.02,105356.0,33.066,33.1052,32.8938,32.8938,105356.0
2018-05-08 09:50:00,42.02,42.04,41.91,42.02,102487.0,32.8938,32.9095,32.8077,32.8938,102487.0
2018-05-08 10:00:00,42.01,42.11,42.0,42.04,74105.0,32.886,32.9643,32.8782,32.9095,74105.0
2018-05-08 10:10:00,42.04,42.18,42.03,42.15,61429.0,32.9095,33.0191,32.9016,32.9956,61429.0
2018-05-08 10:20:00,42.14,42.17,42.09,42.11,52977.0,32.9878,33.0112,32.9486,32.9643,52977.0
2018-05-08 10:30:00,42.1,42.21,42.08,42.1,73352.0,32.9564,33.0426,32.9408,32.9564,73352.0
2018-05-08 10:40:00,42.1,42.17,42.09,42.13,53306.0,32.9564,33.0112,32.9486,32.9799,53306.0
2018-05-08 10:50:00,42.13,42.22,42.12,42.14,69814.0,32.9799,33.0504,32.9721,32.9878,69814.0
2018-05-08 11:00:00,42.14,42.19,42.12,42.16,124728.0,32.9878,33.0269,32.9721,33.0034,124728.0
2018-05-08 11:10:00,42.16,42.25,42.14,42.22,58690.0,33.0034,33.0739,32.9878,33.0504,58690.0
2018-05-08 11:20:00,42.23,42.3,42.18,42.27,99177.0,33.0582,33.113,33.0191,33.0895,99177.0
2018-05-08 11:30:00,42.27,42.29,42.2,42.22,50249.0,33.0895,33.1052,33.0347,33.0504,50249.0
2018-05-08 11:40:00,42.22,42.27,42.22,42.26,48433.0,33.0504,33.0895,33.0504,33.0817,48433.0
2018-05-08 11:50:00,42.25,42.29,42.21,42.23,61042.0,33.0739,33.1052,33.0426,33.0582,61042.0
2018-05-08 12:00:00,42.23,42.29,42.2,42.25,74769.0,33.0582,33.1052,33.0347,33.0739,74769.0
2018-05-08 12:10:00,42.24,42.27,42.16,42.18,35600.0,33.066,33.0895,33.0034,33.0191,35600.0
2018-05-08 12:20:00,42.18,42.19,42.06,42.07,70565.0,33.0191,33.0269,32.9251,32.933,70565.0
2018-05-08 12:30:00,42.07,42.15,42.05,42.15,86341.0,32.933,32.9956,32.9173,32.9956,86341.0
2018-05-08 12:40:00,42.15,42.28,42.14,42.23,64894.0,32.9956,33.0974,32.9878,33.0582,64894.0
2018-05-08 12:50:00,42.23,42.24,42.18,42.2,51245.0,33.0582,33.066,33.0191,33.0347,51245.0
2018-05-08 13:00:00,42.19,42.24,42.18,42.19,29971.0,33.0269,33.066,33.0191,33.0269,29971.0
2018-05-08 13:10:00,42.2,42.24,42.19,42.2,42565.0,33.0347,33.066,33.0269,33.0347,42565.0
2018-05-08 13:20:00,42.2,42.28,42.19,42.26,51300.0,33.0347,33.0974,33.0269,33.0817,51300.0
2018-05-08 13:30:00,42.27,42.28,42.21,42.23,35235.0,33.0895,33.0974,33.0426,33.0582,35235.0
2018-05-08 13:40:00,42.22,42.31,42.22,42.3,46113.0,33.0504,33.1208,33.0504,33.113,46113.0
2018-05-08 13:50:00,42.3,42.34,42.27,42.3,70361.0,33.113,33.1443,33.0895,33.113,70361.0
2018-05-08 14:00:00,42.31,42.31,42.22,42.23,70761.0,33.1208,33.1208,33.0504,33.0582,70761.0
2018-05-08 14:10:00,42.23,42.24,42.11,42.14,85095.0,33.0582,33.066,32.9643,32.9878,85095.0
2018-05-08 14:20:00,42.14,42.21,42.08,42.16,99302.0,32.9878,33.0426,32.9408,33.0034,99302.0
2018-05-08 14:30:00,42.17,42.23,42.16,42.18,70089.0,33.0112,33.0582,33.0034,33.0191,70089.0
2018-05-08 14:40:00,42.18,42.18,42.12,42.18,72460.0,33.0191,33.0191,32.9721,33.0191,72460.0
2018-05-08 14:50:00,42.18,42.27,42.17,42.22,122628.0,33.0191,33.0895,33.0112,33.0504,122628.0
2018-05-08 15:00:00,42.22,42.27,42.19,42.23,60187.0,33.0504,33.0895,33.0269,33.0582,60187.0
2018-05-08 15:10:00,42.22,42.28,42.2,42.24,69357.0,33.0504,33.0974,33.0347,33.066,69357.0
2018-05-08 15:20:00,42.25,42.29,42.24,42.26,79450.0,33.0739,33.1052,33.066,33.0817,79450.0
2018-05-08 15:30:00,42.27,42.3,42.25,42.29,104193.0,33.0895,33.113,33.0739,33.1052,104193.0
2018-05-08 15:40:00,42.29,42.31,42.27,42.3,105759.0,33.1052,33.1208,33.0895,33.113,105759.0
2018-05-08 15:50:00,42.3,42.33,42.27,42.3,242910.0,33.113,33.1365,33.0895,33.113,242910.0
2018-05-09 09:30:00,42.49,42.78,42.43,42.68,173916.0,33.2617,33.4888,33.2148,33.4105,173916.0
2018-05-09 09:40:00,42.7,42.82,42.66,42.8,69628.0,33.4261,33.5201,33.3948,33.5044,69628.0
2018-05-09 09:50:00,42.8,42.8,42.61,42.65,75636.0,33.5044,33.5044,33.3557,33.387,75636.0
2018-05-09 10:00:00,42.65,42.65,42.37,42.38,75670.0,33.387,33.387,33.1678,33.1756,75670.0
2018-05-09 10:10:00,42.37,42.37,42.23,42.25,47401.0,33.1678,33.1678,33.0582,33.0739,47401.0
2018-05-09 10:20:00,42.24,42.28,42.18,42.28,82219.0,33.066,33.0974,33.0191,33.0974,82219.0
2018-05-09 10:30:00,42.28,42.32,42.23,42.25,61664.0,33.0974,33.1287,33.0582,33.0739,61664.0
2018-05-09 10:40:00,42.24,42.33,42.24,42.32,64365.0,33.066,33.1365,33.066,33.1287,64365.0
2018-05-09 10:50:00,42.32,42.34,42.26,42.32,59863.0,33.1287,33.1443,33.0817,33.1287,59863.0
2018-05-09 11:00:00,42.32,42.34,42.28,42.32,44862.0,33.1287,33.1443,33.0974,33.1287,44862.0
2018-05-09 11:10:00,42.31,42.4,42.3,42.37,50621.0,33.1208,33.1913,33.113,33.1678,50621.0
2018-05-09 11:20:00,42.37,42.54,42.37,42.47,57600.0,33.1678,33.3009,33.1678,33.2461,57600.0
2018-05-09 11:30:00,42.48,42.52,42.36,42.38,44538.0,33.2539,33.2852,33.16,33.1756,44538.0
2018-05-09 11:40:00,42.38,42.41,42.34,42.37,33260.0,33.1756,33.1991,33.1443,33.1678,33260.0
2018-05-09 11:50:00,42.36,42.41,42.34,42.41,38553.0,33.16,33.1991,33.1443,33.1991,38553.0
2018-05-09 12:00:00,42.41,42.41,42.33,42.34,33834.0,33.1991,33.1991,33.1365,33.1443,33834.0
2018-05-09 12:10:00,42.34,42.4,42.32,42.36,39779.0,33.1443,33.1913,33.1287,33.16,39779.0
2018-05-09 12:20:00,42.36,42.4,42.35,42.38,52917.0,33.16,33.1913,33.1521,33.1756,52917.0
2018-05-09 12:30:00,42.37,42.48,42.37,42.47,36664.0,33.1678,33.2539,33.1678,33.2461,36664.0
2018-05-09 12:40:00,42.47,42.59,42.46,42.59,38299.0,33.2461,33.34,33.2383,33.34,38299.0
2018-05-09 12:50:00,42.58,42.66,42.56,42.66,46572.0,33.3322,33.3948,33.3165,33.3948,46572.0
2018-05-09 13:00:00,42.66,42.7,42.61,42.63,62409.0,33.3948,33.4261,33.3557,33.3713,62409.0
2018-05-09 13:10:00,42.63,42.64,42.59,42.62,60653.0,33.3713,33.3792,33.34,33.3635,60653.0
2018-05-09 13:20:00,42.63,42.63,42.51,42.56,56317.0,33.3713,33.3713,33.2774,33.3165,56317.0
2018-05-09 13:30:00,42.56,42.61,42.55,42.59,39266.0,33.3165,33.3557,33.3087,33.34,39266.0
2018-05-09 13:40:00,42.6,42.63,42.59,42.61,47672.0,33.3479,33.3713,33.34,33.3557,47672.0
2018-05-09 13:50:00,42.61,42.63,42.58,42.6,66156.0,33.3557,33.3713,33.3322,33.3479,66156.0
2018-05-09 14:00:00,42.6,42.63,42.55,42.6,42546.0,33.3479,33.3713,33.3087,33.3479,42546.0
2018-05-09 14:10:00,42.61,42.65,42.6,42.61,52713.0,33.3557,33.387,33.3479,33.3557,52713.0
2018-05-09 14:20:00,42.61,42.61,42.54,42.57,56730.0,33.3557,33.3557,33.3009,33.3244,56730.0
2018-05-09 14:30:00,42.58,42.59,42.51,42.52,42614.0,33.3322,33.34,33.2774,33.2852,42614.0
2018-05-09 14:40:00,42.52,42.57,42.51,42.54,41866.0,33.2852,33.3244,33.2774,33.3009,41866.0
2018-05-09 14:50:00,42.54,42.55,42.47,42.48,72404.0,33.3009,33.3087,33.2461,33.2539,72404.0
2018-05-09 15:00:00,42.48,42.5,42.46,42.49,47275.0,33.2539,33.2696,33.2383,33.2617,47275.0
2018-05-09 15:10:00,42.49,42.49,42.43,42.45,51802.0,33.2617,33.2617,33.2148,33.2304,51802.0
2018-05-09 15:20:00,42.45,42.45,42.4,42.42,59003.0,33.2304,33.2304,33.1913,33.2069,59003.0
2018-05-09 15:30:00,42.41,42.44,42.4,42.4,63655.0,33.1991,33.2226,33.1913,33.1913,63655.0
2018-05-09 15:40:00,42.41,42.48,42.39,42.48,108497.0,33.1991,33.2539,33.1835,33.2539,108497.0
2018-05-09 15:50:00,42.48,42.5,42.45,42.5,216226.0,33.2539,33.2696,33.2304,33.2696,216226.0
2018-05-10 09:30:00,42.67,42.88,42.61,42.84,144890.0,33.4027,33.567,33.3557,33.5357,144890.0
2018-05-10 09:40:00,42.84,42.88,42.67,42.71,71758.0,33.5357,33.567,33.4027,33.434,71758.0
2018-05-10 09:50:00,42.73,42.82,42.64,42.8,68756.0,33.4496,33.5201,33.3792,33.5044,68756.0
2018-05-10 10:00:00,42.81,42.85,42.71,42.74,51379.0,33.5122,33.5436,33.434,33.4574,51379.0
2018-05-10 10:10:00,42.74,42.74,42.51,42.54,99485.0,33.4574,33.4574,33.2774,33.3009,99485.0
2018-05-10 10:20:00,42.53,42.58,42.51,42.54,94989.0,33.2931,33.3322,33.2774,33.3009,94989.0
2018-05-10 10:30:00,42.55,42.71,42.55,42.65,66915.0,33.3087,33.434,33.3087,33.387,66915.0
2018-05-10 10:40:00,42.66,42.66,42.57,42.58,38456.0,33.3948,33.3948,33.3244,33.3322,38456.0
2018-05-10 10:50:00,42.59,42.69,42.58,42.63,53681.0,33.34,33.4183,33.3322,33.3713,53681.0
2018-05-10 11:00:00,42.64,42.72,42.59,42.71,69593.0,33.3792,33.4418,33.34,33.434,69593.0
2018-05-10 11:10:00,42.72,42.88,42.69,42.87,81944.0,33.4418,33.567,33.4183,33.5592,81944.0
2018-05-10 11:20:00,42.88,42.89,42.79,42.8,57250.0,33.567,33.5749,33.4966,33.5044,57250.0
2018-05-10 11:30:00,42.81,42.82,42.7,42.7,111534.0,33.5122,33.5201,33.4261,33.4261,111534.0
2018-05-10 11:40:00,42.71,42.78,42.71,42.77,72225.0,33.434,33.4888,33.434,33.4809,72225.0
2018-05-10 11:50:00,42.78,42.92,42.75,42.88,46265.0,33.4888,33.5984,33.4653,33.567,46265.0
2018-05-10 12:00:00,42.88,42.9,42.81,42.86,48845.0,33.567,33.5827,33.5122,33.5514,48845.0
2018-05-10 12:10:00,42.87,42.88,42.83,42.84,27588.0,33.5592,33.567,33.5279,33.5357,27588.0
2018-05-10 12:20:00,42.83,42.85,42.79,42.84,67526.0,33.5279,33.5436,33.4966,33.5357,67526.0
2018-05-10 12:30:00,42.84,42.9,42.82,42.89,100747.0,33.5357,33.5827,33.5201,33.5749,100747.0
2018-05-10 12:40:00,42.89,42.9,42.85,42.87,36810.0,33.5749,33.5827,33.5436,33.5592,36810.0
2018-05-10 12:50:00,42.88,42.91,42.85,42.87,57659.0,33.567,33.5905,33.5436,33.5592,57659.0
2018-05-10 13:00:00,42.88,42.89,42.83,42.88,42220.0,33.567,33.5749,33.5279,33.567,42220.0
2018-05-10 13:10:00,42.88,42.88,42.8,42.84,54124.0,33.567,33.567,33.5044,33.5357,54124.0
2018-05-10 13:20:00,42.85,42.88,42.8,42.81,48567.0,33.5436,33.567,33.5044,33.5122,48567.0
2018-05-10 13:30:00,42.81,42.82,42.78,42.8,47369.0,33.5122,33.5201,33.4888,33.5044,47369.0
2018-05-10 13:40:00,42.8,42.85,42.8,42.84,72424.0,33.5044,33.5436,33.5044,33.5357,72424.0
2018-05-10 13:50:00,42.84,42.85,42.81,42.84,64530.0,33.5357,33.5436,33.5122,33.5357,64530.0
2018-05-10 14:00:00,42.84,42.85,42.8,42.82,54209.0,33.5357,33.5436,33.5044,33.5201,54209.0
2018-05-10 14:10:00,42.82,42.89,42.81,42.87,66309.0,33.5201,33.5749,33.5122,33.5592,66309.0
2018-05-10 14:20:00,42.88,42.88,42.78,42.79,59746.0,33.567,33.567,33.4888,33.4966,59746.0
2018-05-10 14:30:00,42.79,42.81,42.75,42.77,34993.0,33.4966,33.5122,33.4653,33.4809,34993.0
2018-05-10 14:40:00,42.76,42.77,42.73,42.76,72990.0,33.4731,33.4809,33.4496,33.4731,72990.0
2018-05-10 14:50:00,42.75,42.78,42.72,42.75,53563.0,33.4653,33.4888,33.4418,33.4653,53563.0
2018-05-10 15:00:00,42.75,42.77,42.73,42.74,61536.0,33.4653,33.4809,33.4496,33.4574,61536.0
2018-05-10 15:10:00,42.75,42.75,42.66,42.66,97765.0,33.4653,33.4653,33.3948,33.3948,97765.0
2018-05-10 15:20:00,42.66,42.66,42.58,42.59,89481.0,33.3948,33.3948,33.3322,33.34,89481.0
2018-05-10 15:30:00,42.59,42.6,42.55,42.56,86282.0,33.34,33.3479,33.3087,33.3165,86282.0
2018-05-10 15:40:00,42.56,42.61,42.55,42.61,107640.0,33.3165,33.3557,33.3087,33.3557,107640.0
2018-05-10 15:50:00,42.6,42.64,42.51,42.6,395785.0,33.3479,33.3792,33.2774,33.3479,395785.0
2018-05-11 09:30:00,42.73,42.87,42.68,42.85,99899.0,33.4496,33.5592,33.4105,33.5436,99899.0
2018-05-11 09:40:00,42.86,42.96,42.83,42.86,76745.0,33.5514,33.6297,33.5279,33.5514,76745.0
2018-05-11 09:50:00,42.86,42.86,42.68,42.71,61548.0,33.5514,33.5514,33.4105,33.434,61548.0
2018-05-11 10:00:00,42.7,42.7,42.39,42.45,149582.0,33.4261,33.4261,33.1835,33.2304,149582.0
2018-05-11 10:10:00,42.46,42.6,42.44,42.49,80921.0,33.2383,33.3479,33.2226,33.2617,80921.0
2018-05-11 10:20:00,42.5,42.58,42.48,42.57,45754.0,33.2696,33.3322,33.2539,33.3244,45754.0
2018-05-11 10:30:00,42.58,42.68,42.56,42.67,49263.0,33.3322,33.4105,33.3165,33.4027,49263.0
2018-05-11 10:40:00,42.67,42.73,42.61,42.62,57251.0,33.4027,33.4496,33.3557,33.3635,57251.0
2018-05-11 10:50:00,42.61,42.64,42.51,42.62,59500.0,33.3557,33.3792,33.2774,33.3635,59500.0
2018-05-11 11:00:00,42.62,42.63,42.56,42.57,44026.0,33.3635,33.3713,33.3165,33.3244,44026.0
2018-05-11 11:10:00,42.56,42.62,42.52,42.6,30030.0,33.3165,33.3635,33.2852,33.3479,30030.0
2018-05-11 11:20:00,42.6,42.64,42.58,42.62,35480.0,33.3479,33.3792,33.3322,33.3635,35480.0
2018-05-11 11:30:00,42.62,42.72,42.61,42.68,64378.0,33.3635,33.4418,33.3557,33.4105,64378.0
2018-05-11 11:40:00,42.68,42.7,42.62,42.67,50700.0,33.4105,33.4261,33.3635,33.4027,50700.0
2018-05-11 11:50:00,42.68,42.69,42.57,42.6,40223.0,33.4105,33.4183,33.3244,33.3479,40223.0
2018-05-11 12:00:00,42.6,42.66,42.59,42.64,28971.0,33.3479,33.3948,33.34,33.3792,28971.0
2018-05-11 12:10:00,42.63,42.65,42.61,42.64,54912.0,33.3713,33.387,33.3557,33.3792,54912.0
2018-05-11 12:20:00,42.63,42.63,42.56,42.6,74000.0,33.3713,33.3713,33.3165,33.3479,74000.0
2018-05-11 12:30:00,42.59,42.61,42.57,42.6,46640.0,33.34,33.3557,33.3244,33.3479,46640.0
2018-05-11 12:40:00,42.6,42.61,42.56,42.59,29511.0,33.3479,33.3557,33.3165,33.34,29511.0
2018-05-11 12:50:00,42.58,42.6,42.54,42.55,46545.0,33.3322,33.3479,33.3009,33.3087,46545.0
2018-05-11 13:00:00,42.55,42.61,42.53,42.6,40669.0,33.3087,33.3557,33.2931,33.3479,40669.0
2018-05-11 13:10:00,42.59,42.6,42.56,42.57,24895.0,33.34,33.3479,33.3165,33.3244,24895.0
2018-05-11 13:20:00,42.57,42.59,42.55,42.56,22583.0,33.3244,33.34,33.3087,33.3165,22583.0
2018-05-11 13:30:00,42.55,42.57,42.52,42.53,22442.0,33.3087,33.3244,33.2852,33.2931,22442.0
2018-05-11 13:40:00,42.53,42.61,42.5,42.59,40084.0,33.2931,33.3557,33.2696,33.34,40084.0
2018-05-11 13:50:00,42.59,42.61,42.56,42.58,40395.0,33.34,33.3557,33.3165,33.3322,40395.0
2018-05-11 14:00:00,42.58,42.62,42.57,42.58,42570.0,33.3322,33.3635,33.3244,33.3322,42570.0
2018-05-11 14:10:00,42.58,42.64,42.58,42.61,69140.0,33.3322,33.3792,33.3322,33.3557,69140.0
2018-05-11 14:20:00,42.61,42.64,42.59,42.64,45387.0,33.3557,33.3792,33.34,33.3792,45387.0
2018-05-11 14:30:00,42.63,42.67,42.62,42.65,49068.0,33.3713,33.4027,33.3635,33.387,49068.0
2018-05-11 14:40:00,42.66,42.66,42.61,42.63,47838.0,33.3948,33.3948,33.3557,33.3713,47838.0
2018-05-11 14:50:00,42.63,42.63,42.6,42.62,77404.0,33.3713,33.3713,33.3479,33.3635,77404.0
2018-05-11 15:00:00,42.62,42.63,42.59,42.61,75409.0,33.3635,33.3713,33.34,33.3557,75409.0
2018-05-11 15:10:00,42.6,42.62,42.58,42.61,61831.0,33.3479,33.3635,33.3322,33.3557,61831.0
2018-05-11 15:20:00,42.6,42.63,42.56,42.63,72167.0,33.3479,33.3713,33.3165,33.3713,72167.0
2018-05-11 15:30:00,42.62,42.66,42.6,42.66,38552.0,33.3635,33.3948,33.3479,33.3948,38552.0
2018-05-11 15:40:00,42.65,42.67,42.59,42.59,105000.0,33.387,33.4027,33.34,33.34,105000.0
2018-05-11 15:50:00,42.6,42.67,42.58,42.65,255204.0,33.3479,33.4027,33.3322,33.387,255204.0
2018-05-14 09:30:00,42.71,42.73,42.43,42.53,178845.0,33.434,33.4496,33.2148,33.2931,178845.0
2018-05-14 09:40:00,42.52,42.65,42.46,42.63,155718.0,33.2852,33.387,33.2383,33.3713,155718.0
2018-05-14 09:50:00,42.63,42.69,42.61,42.66,81106.0,33.3713,33.4183,33.3557,33.3948,81106.0
2018-05-14 10:00:00,42.66,42.68,42.56,42.66,85994.0,33.3948,33.4105,33.3165,33.3948,85994.0
2018-05-14 10:10:00,42.66,42.75,42.65,42.7,58697.0,33.3948,33.4653,33.387,33.4261,58697.0
2018-05-14 10:20:00,42.7,42.72,42.64,42.66,67476.0,33.4261,33.4418,33.3792,33.3948,67476.0
2018-05-14 10:30:00,42.66,42.71,42.66,42.7,86421.0,33.3948,33.434,33.3948,33.4261,86421.0
2018-05-14 10:40:00,42.7,42.7,42.62,42.65,102370.0,33.4261,33.4261,33.3635,33.387,102370.0
2018-05-14 10:50:00,42.64,42.66,42.62,42.65,58940.0,33.3792,33.3948,33.3635,33.387,58940.0
2018-05-14 11:00:00,42.64,42.65,42.59,42.59,65723.0,33.3792,33.387,33.34,33.34,65723.0
2018-05-14 11:10:00,42.59,42.67,42.59,42.65,65052.0,33.34,33.4027,33.34,33.387,65052.0
2018-05-14 11:20:00,42.66,42.67,42.63,42.65,88883.0,33.3948,33.4027,33.3713,33.387,88883.0
2018-05-14 11:30:00,42.65,42.67,42.61,42.62,38803.0,33.387,33.4027,33.3557,33.3635,38803.0
2018-05-14 11:40:00,42.62,42.68,42.61,42.68,63506.0,33.3635,33.4105,33.3557,33.4105,63506.0
2018-05-14 11:50:00,42.67,42.69,42.64,42.68,40297.0,33.4027,33.4183,33.3792,33.4105,40297.0
2018-05-14 12:00:00,42.69,42.73,42.65,42.65,54777.0,33.4183,33.4496,33.387,33.387,54777.0
2018-05-14 12:10:00,42.66,42.67,42.59,42.61,43420.0,33.3948,33.4027,33.34,33.3557,43420.0
2018-05-14 12:20:00,42.61,42.61,42.55,42.59,67967.0,33.3557,33.3557,33.3087,33.34,67967.0
2018-05-14 12:30:00,42.59,42.62,42.54,42.54,43852.0,33.34,33.3635,33.3009,33.3009,43852.0
2018-05-14 12:40:00,42.55,42.57,42.53,42.55,40257.0,33.3087,33.3244,33.2931,33.3087,40257.0
2018-05-14 12:50:00,42.55,42.55,42.49,42.52,57398.0,33.3087,33.3087,33.2617,33.2852,57398.0
2018-05-14 13:00:00,42.53,42.62,42.52,42.59,47848.0,33.2931,33.3635,33.2852,33.34,47848.0
2018-05-14 13:10:00,42.58,42.68,42.58,42.65,66082.0,33.3322,33.4105,33.3322,33.387,66082.0
2018-05-14 13:20:00,42.65,42.65,42.59,42.62,40135.0,33.387,33.387,33.34,33.3635,40135.0
2018-05-14 13:30:00,42.61,42.61,42.55,42.56,35106.0,33.3557,33.3557,33.3087,33.3165,35106.0
2018-05-14 13:40:00,42.55,42.6,42.55,42.59,36469.0,33.3087,33.3479,33.3087,33.34,36469.0
2018-05-14 13:50:00,42.59,42.6,42.57,42.57,33843.0,33.34,33.3479,33.3244,33.3244,33843.0
2018-05-14 14:00:00,42.57,42.6,42.54,42.55,53442.0,33.3244,33.3479,33.3009,33.3087,53442.0
2018-05-14 14:10:00,42.55,42.57,42.49,42.49,71916.0,33.3087,33.3244,33.2617,33.2617,71916.0
2018-05-14 14:20:00,42.49,42.5,42.45,42.45,74819.0,33.2617,33.2696,33.2304,33.2304,74819.0
2018-05-14 14:30:00,42.46,42.47,42.42,42.42,73913.0,33.2383,33.2461,33.2069,33.2069,73913.0
2018-05-14 14:40:00,42.43,42.49,42.42,42.44,61866.0,33.2148,33.2617,33.2069,33.2226,61866.0
2018-05-14 14:50:00,42.45,42.53,42.44,42.53,64032.0,33.2304,33.2931,33.2226,33.2931,64032.0
2018-05-14 15:00:00,42.53,42.55,42.49,42.49,75089.0,33.2931,33.3087,33.2617,33.2617,75089.0
2018-05-14 15:10:00,42.48,42.52,42.48,42.51,92388.0,33.2539,33.2852,33.2539,33.2774,92388.0
2018-05-14 15:20:00,42.51,42.54,42.48,42.52,75004.0,33.2774,33.3009,33.2539,33.2852,75004.0
2018-05-14 15:30:00,42.52,42.52,42.48,42.49,80747.0,33.2852,33.2852,33.2539,33.2617,80747.0
2018-05-14 15:40:00,42.5,42.52,42.41,42.41,165629.0,33.2696,33.2852,33.1991,33.1991,165629.0
2018-05-14 15:50:00,42.41,42.53,42.41,42.52,393908.0,33.1991,33.2931,33.1991,33.2852,393908.0
2018-05-15 09:30:00,42.44,42.44,42.16,42.23,160730.0,33.2226,33.2226,33.0034,33.0582,160730.0
2018-05-15 09:40:00,42.22,42.29,42.14,42.25,125858.0,33.0504,33.1052,32.9878,33.0739,125858.0
2018-05-15 09:50:00,42.25,42.5,42.25,42.48,156526.0,33.0739,33.2696,33.0739,33.2539,156526.0
2018-05-15 10:00:00,42.49,42.62,42.48,42.59,326498.0,33.2617,33.3635,33.2539,33.34,326498.0
2018-05-15 10:10:00,42.6,42.62,42.52,42.57,117389.0,33.3479,33.3635,33.2852,33.3244,117389.0
2018-05-15 10:20:00,42.57,42.67,42.56,42.64,97375.0,33.3244,33.4027,33.3165,33.3792,97375.0
2018-05-15 10:30:00,42.64,42.87,42.64,42.83,169843.0,33.3792,33.5592,33.3792,33.5279,169843.0
2018-05-15 10:40:00,42.83,43.07,42.79,43.07,176003.0,33.5279,33.7158,33.4966,33.7158,176003.0
2018-05-15 10:50:00,43.06,43.07,42.96,42.98,168146.0,33.7079,33.7158,33.6297,33.6453,168146.0
2018-05-15 11:00:00,42.98,43.0,42.81,42.89,71736.0,33.6453,33.661,33.5122,33.5749,71736.0
2018-05-15 11:10:00,42.88,42.95,42.82,42.88,91582.0,33.567,33.6218,33.5201,33.567,91582.0
2018-05-15 11:20:00,42.88,42.89,42.83,42.88,77160.0,33.567,33.5749,33.5279,33.567,77160.0
2018-05-15 11:30:00,42.88,42.95,42.86,42.88,78883.0,33.567,33.6218,33.5514,33.567,78883.0
2018-05-15 11:40:00,42.89,42.9,42.82,42.85,54546.0,33.5749,33.5827,33.5201,33.5436,54546.0
2018-05-15 11:50:00,42.84,42.84,42.63,42.64,59445.0,33.5357,33.5357,33.3713,33.3792,59445.0
2018-05-15 12:00:00,42.64,42.64,42.56,42.59,57187.0,33.3792,33.3792,33.3165,33.34,57187.0
2018-05-15 12:10:00,42.58,42.61,42.54,42.6,40342.0,33.3322,33.3557,33.3009,33.3479,40342.0
2018-05-15 12:20:00,42.59,42.62,42.58,42.61,39627.0,33.34,33.3635,33.3322,33.3557,39627.0
2018-05-15 12:30:00,42.59,42.63,42.59,42.62,55851.0,33.34,33.3713,33.34,33.3635,55851.0
2018-05-15 12:40:00,42.62,42.63,42.56,42.62,110916.0,33.3635,33.3713,33.3165,33.3635,110916.0
2018-05-15 12:50:00,42.61,42.63,42.58,42.61,44699.0,33.3557,33.3713,33.3322,33.3557,44699.0
2018-05-15 13:00:00,42.6,42.61,42.49,42.49,31467.0,33.3479,33.3557,33.2617,33.2617,31467.0
2018-05-15 13:10:00,42.49,42.49,42.45,42.46,32745.0,33.2617,33.2617,33.2304,33.2383,32745.0
2018-05-15 13:20:00,42.46,42.47,42.38,42.42,31448.0,33.2383,33.2461,33.1756,33.2069,31448.0
2018-05-15 13:30:00,42.42,42.43,42.39,42.43,56417.0,33.2069,33.2148,33.1835,33.2148,56417.0
2018-05-15 13:40:00,42.42,42.48,42.41,42.47,84443.0,33.2069,33.2539,33.1991,33.2461,84443.0
2018-05-15 13:50:00,42.48,42.48,42.39,42.4,42880.0,33.2539,33.2539,33.1835,33.1913,42880.0
2018-05-15 14:00:00,42.4,42.42,42.35,42.37,61588.0,33.1913,33.2069,33.1521,33.1678,61588.0
2018-05-15 14:10:00,42.37,42.44,42.37,42.41,55745.0,33.1678,33.2226,33.1678,33.1991,55745.0
2018-05-15 14:20:00,42.41,42.42,42.3,42.39,92326.0,33.1991,33.2069,33.113,33.1835,92326.0
2018-05-15 14:30:00,42.38,42.48,42.38,42.47,124150.0,33.1756,33.2539,33.1756,33.2461,124150.0
2018-05-15 14:40:00,42.46,42.47,42.41,42.42,52800.0,33.2383,33.2461,33.1991,33.2069,52800.0
2018-05-15 14:50:00,42.42,42.48,42.41,42.45,70239.0,33.2069,33.2539,33.1991,33.2304,70239.0
2018-05-15 15:00:00,42.46,42.48,42.42,42.42,46769.0,33.2383,33.2539,33.2069,33.2069,46769.0
2018-05-15 15:10:00,42.43,42.43,42.38,42.39,69773.0,33.2148,33.2148,33.1756,33.1835,69773.0
2018-05-15 15:20:00,42.4,42.42,42.34,42.37,55807.0,33.1913,33.2069,33.1443,33.1678,55807.0
2018-05-15 15:30:00,42.36,42.45,42.35,42.39,102158.0,33.16,33.2304,33.1521,33.1835,102158.0
2018-05-15 15:40:00,42.4,42.4,42.35,42.38,97891.0,33.1913,33.1913,33.1521,33.1756,97891.0
2018-05-15 15:50:00,42.38,42.5,42.37,42.49,289778.0,33.1756,33.2696,33.1678,33.2617,289778.0
2018-05-16 09:30:00,42.71,42.95,42.63,42.89,161412.0,33.434,33.6218,33.3713,33.5749,161412.0
2018-05-16 09:40:00,42.89,42.95,42.69,42.76,129951.0,33.5749,33.6218,33.4183,33.4731,129951.0
2018-05-16 09:50:00,42.76,42.76,42.65,42.7,54149.0,33.4731,33.4731,33.387,33.4261,54149.0
2018-05-16 10:00:00,42.71,42.76,42.58,42.65,60675.0,33.434,33.4731,33.3322,33.387,60675.0
2018-05-16 10:10:00,42.65,42.65,42.48,42.5,109439.0,33.387,33.387,33.2539,33.2696,109439.0
2018-05-16 10:20:00,42.5,42.53,42.45,42.48,78313.0,33.2696,33.2931,33.2304,33.2539,78313.0
2018-05-16 10:30:00,42.48,42.59,42.45,42.52,65343.0,33.2539,33.34,33.2304,33.2852,65343.0
2018-05-16 10:40:00,42.52,42.53,42.47,42.52,57934.0,33.2852,33.2931,33.2461,33.2852,57934.0
2018-05-16 10:50:00,42.52,42.62,42.5,42.58,44235.0,33.2852,33.3635,33.2696,33.3322,44235.0
2018-05-16 11:00:00,42.58,42.61,42.53,42.61,52585.0,33.3322,33.3557,33.2931,33.3557,52585.0
2018-05-16 11:10:00,42.61,42.64,42.56,42.62,37092.0,33.3557,33.3792,33.3165,33.3635,37092.0
2018-05-16 11:20:00,42.61,42.62,42.53,42.58,44550.0,33.3557,33.3635,33.2931,33.3322,44550.0
2018-05-16 11:30:00,42.59,42.59,42.52,42.57,39448.0,33.34,33.34,33.2852,33.3244,39448.0
2018-05-16 11:40:00,42.57,42.61,42.56,42.61,33791.0,33.3244,33.3557,33.3165,33.3557,33791.0
2018-05-16 11:50:00,42.61,42.71,42.6,42.71,71829.0,33.3557,33.434,33.3479,33.434,71829.0
2018-05-16 12:00:00,42.7,42.8,42.7,42.74,80987.0,33.4261,33.5044,33.4261,33.4574,80987.0
2018-05-16 12:10:00,42.74,42.76,42.71,42.73,31827.0,33.4574,33.4731,33.434,33.4496,31827.0
2018-05-16 12:20:00,42.74,42.81,42.73,42.79,47021.0,33.4574,33.5122,33.4496,33.4966,47021.0
2018-05-16 12:30:00,42.79,42.83,42.78,42.82,40533.0,33.4966,33.5279,33.4888,33.5201,40533.0
2018-05-16 12:40:00,42.82,42.82,42.76,42.77,28990.0,33.5201,33.5201,33.4731,33.4809,28990.0
2018-05-16 12:50:00,42.76,42.78,42.72,42.77,36635.0,33.4731,33.4888,33.4418,33.4809,36635.0
2018-05-16 13:00:00,42.77,42.8,42.76,42.79,35495.0,33.4809,33.5044,33.4731,33.4966,35495.0
2018-05-16 13:10:00,42.79,42.8,42.78,42.8,31681.0,33.4966,33.5044,33.4888,33.5044,31681.0
2018-05-16 13:20:00,42.8,42.81,42.76,42.79,43678.0,33.5044,33.5122,33.4731,33.4966,43678.0
2018-05-16 13:30:00,42.79,42.8,42.78,42.79,21473.0,33.4966,33.5044,33.4888,33.4966,21473.0
2018-05-16 13:40:00,42.79,42.85,42.78,42.84,45401.0,33.4966,33.5436,33.4888,33.5357,45401.0
2018-05-16 13:50:00,42.84,42.86,42.83,42.85,36767.0,33.5357,33.5514,33.5279,33.5436,36767.0
2018-05-16 14:00:00,42.86,42.89,42.83,42.88,39357.0,33.5514,33.5749,33.5279,33.567,39357.0
2018-05-16 14:10:00,42.87,42.9,42.85,42.87,35969.0,33.5592,33.5827,33.5436,33.5592,35969.0
2018-05-16 14:20:00,42.88,42.94,42.86,42.93,38761.0,33.567,33.614,33.5514,33.6062,38761.0
2018-05-16 14:30:00,42.94,42.98,42.92,42.98,63530.0,33.614,33.6453,33.5984,33.6453,63530.0
2018-05-16 14:40:00,42.98,43.05,42.98,43.02,62207.0,33.6453,33.7001,33.6453,33.6766,62207.0
2018-05-16 14:50:00,43.02,43.03,42.99,43.03,48748.0,33.6766,33.6845,33.6532,33.6845,48748.0
2018-05-16 15:00:00,43.02,43.03,42.94,42.95,47592.0,33.6766,33.6845,33.614,33.6218,47592.0
2018-05-16 15:10:00,42.94,42.97,42.91,42.96,67916.0,33.614,33.6375,33.5905,33.6297,67916.0
2018-05-16 15:20:00,42.97,43.0,42.96,42.98,49114.0,33.6375,33.661,33.6297,33.6453,49114.0
2018-05-16 15:30:00,42.98,43.03,42.96,43.02,83293.0,33.6453,33.6845,33.6297,33.6766,83293.0
2018-05-16 15:40:00,43.02,43.04,42.97,42.98,108730.0,33.6766,33.6923,33.6375,33.6453,108730.0
2018-05-16 15:50:00,42.98,43.05,42.97,43.04,302958.0,33.6453,33.7001,33.6375,33.6923,302958.0
2018-05-17 09:30:00,42.91,43.15,42.85,42.87,225321.0,33.5905,33.7784,33.5436,33.5592,225321.0
2018-05-17 09:40:00,42.87,42.97,42.78,42.94,57239.0,33.5592,33.6375,33.4888,33.614,57239.0
2018-05-17 09:50:00,42.93,43.01,42.83,42.87,56847.0,33.6062,33.6688,33.5279,33.5592,56847.0
2018-05-17 10:00:00,42.87,42.9,42.76,42.77,81070.0,33.5592,33.5827,33.4731,33.4809,81070.0
2018-05-17 10:10:00,42.78,42.87,42.78,42.84,50508.0,33.4888,33.5592,33.4888,33.5357,50508.0
2018-05-17 10:20:00,42.83,42.89,42.8,42.81,53452.0,33.5279,33.5749,33.5044,33.5122,53452.0
2018-05-17 10:30:00,42.82,42.87,42.8,42.85,40523.0,33.5201,33.5592,33.5044,33.5436,40523.0
2018-05-17 10:40:00,42.85,42.9,42.84,42.88,37923.0,33.5436,33.5827,33.5357,33.567,37923.0
2018-05-17 10:50:00,42.89,43.03,42.89,43.02,44799.0,33.5749,33.6845,33.5749,33.6766,44799.0
2018-05-17 11:00:00,43.03,43.03,42.86,42.89,44191.0,33.6845,33.6845,33.5514,33.5749,44191.0
2018-05-17 11:10:00,42.89,42.93,42.87,42.93,41176.0,33.5749,33.6062,33.5592,33.6062,41176.0
2018-05-17 11:20:00,42.92,42.93,42.88,42.93,43730.0,33.5984,33.6062,33.567,33.6062,43730.0
2018-05-17 11:30:00,42.93,42.93,42.81,42.82,42886.0,33.6062,33.6062,33.5122,33.5201,42886.0
2018-05-17 11:40:00,42.82,42.94,42.78,42.94,58132.0,33.5201,33.614,33.4888,33.614,58132.0
2018-05-17 11:50:00,42.93,42.93,42.84,42.84,40869.0,33.6062,33.6062,33.5357,33.5357,40869.0
2018-05-17 12:00:00,42.84,42.87,42.82,42.86,42161.0,33.5357,33.5592,33.5201,33.5514,42161.0
2018-05-17 12:10:00,42.86,42.89,42.83,42.84,68322.0,33.5514,33.5749,33.5279,33.5357,68322.0
2018-05-17 12:20:00,42.84,42.87,42.83,42.84,88303.0,33.5357,33.5592,33.5279,33.5357,88303.0
2018-05-17 12:30:00,42.84,42.96,42.84,42.91,66589.0,33.5357,33.6297,33.5357,33.5905,66589.0
2018-05-17 12:40:00,42.91,42.94,42.9,42.93,52582.0,33.5905,33.614,33.5827,33.6062,52582.0
2018-05-17 12:50:00,42.93,42.97,42.9,42.94,59224.0,33.6062,33.6375,33.5827,33.614,59224.0
2018-05-17 13:00:00,42.94,42.94,42.87,42.88,54586.0,33.614,33.614,33.5592,33.567,54586.0
2018-05-17 13:10:00,42.88,42.88,42.79,42.79,82298.0,33.567,33.567,33.4966,33.4966,82298.0
2018-05-17 13:20:00,42.8,42.83,42.79,42.82,40006.0,33.5044,33.5279,33.4966,33.5201,40006.0
2018-05-17 13:30:00,42.83,42.85,42.79,42.8,39850.0,33.5279,33.5436,33.4966,33.5044,39850.0
2018-05-17 13:40:00,42.81,42.81,42.72,42.74,73694.0,33.5122,33.5122,33.4418,33.4574,73694.0
2018-05-17 13:50:00,42.75,42.75,42.57,42.58,116709.0,33.4653,33.4653,33.3244,33.3322,116709.0
2018-05-17 14:00:00,42.58,42.65,42.57,42.63,86714.0,33.3322,33.387,33.3244,33.3713,86714.0
2018-05-17 14:10:00,42.63,42.71,42.62,42.71,47969.0,33.3713,33.434,33.3635,33.434,47969.0
2018-05-17 14:20:00,42.72,42.76,42.7,42.71,57698.0,33.4418,33.4731,33.4261,33.434,57698.0
2018-05-17 14:30:00,42.71,42.72,42.62,42.62,65860.0,33.434,33.4418,33.3635,33.3635,65860.0
2018-05-17 14:40:00,42.62,42.7,42.61,42.66,54221.0,33.3635,33.4261,33.3557,33.3948,54221.0
2018-05-17 14:50:00,42.66,42.7,42.64,42.65,38416.0,33.3948,33.4261,33.3792,33.387,38416.0
2018-05-17 15:00:00,42.65,42.67,42.64,42.66,38233.0,33.387,33.4027,33.3792,33.3948,38233.0
2018-05-17 15:10:00,42.66,42.68,42.64,42.65,65583.0,33.3948,33.4105,33.3792,33.387,65583.0
2018-05-17 15:20:00,42.66,42.67,42.61,42.61,85088.0,33.3948,33.4027,33.3557,33.3557,85088.0
2018-05-17 15:30:00,42.62,42.63,42.6,42.6,84811.0,33.3635,33.3713,33.3479,33.3479,84811.0
2018-05-17 15:40:00,42.61,42.73,42.59,42.73,152680.0,33.3557,33.4496,33.34,33.4496,152680.0
2018-05-17 15:50:00,42.73,42.81,42.71,42.79,358523.0,33.4496,33.5122,33.434,33.4966,358523.0
2018-05-18 09:30:00,42.18,42.2,41.63,41.64,758095.0,33.0191,33.0347,32.5885,32.5964,758095.0
2018-05-18 09:40:00,41.66,41.69,41.4,41.48,596865.0,32.612,32.6355,32.4085,32.4711,596865.0
2018-05-18 09:50:00,41.47,41.49,41.06,41.17,428814.0,32.4633,32.4789,32.1423,32.2284,428814.0
2018-05-18 10:00:00,41.16,41.37,41.14,41.22,315900.0,32.2206,32.385,32.2049,32.2676,315900.0
2018-05-18 10:10:00,41.22,41.36,41.17,41.31,316439.0,32.2676,32.3772,32.2284,32.338,316439.0
2018-05-18 10:20:00,41.32,41.47,41.28,41.37,334197.0,32.3459,32.4633,32.3145,32.385,334197.0
2018-05-18 10:30:00,41.37,41.43,41.29,41.35,185954.0,32.385,32.432,32.3224,32.3693,185954.0
2018-05-18 10:40:00,41.35,41.47,41.31,41.43,235441.0,32.3693,32.4633,32.338,32.432,235441.0
2018-05-18 10:50:00,41.44,41.56,41.38,41.55,99401.0,32.4398,32.5337,32.3928,32.5259,99401.0
2018-05-18 11:00:00,41.55,41.69,41.53,41.64,108993.0,32.5259,32.6355,32.5102,32.5964,108993.0
2018-05-18 11:10:00,41.65,41.67,41.54,41.62,84673.0,32.6042,32.6198,32.5181,32.5807,84673.0
2018-05-18 11:20:00,41.61,41.62,41.51,41.54,89495.0,32.5729,32.5807,32.4946,32.5181,89495.0
2018-05-18 11:30:00,41.54,41.57,41.5,41.55,103591.0,32.5181,32.5416,32.4868,32.5259,103591.0
2018-05-18 11:40:00,41.55,41.61,41.52,41.59,74972.0,32.5259,32.5729,32.5024,32.5572,74972.0
2018-05-18 11:50:00,41.58,41.59,41.55,41.57,62631.0,32.5494,32.5572,32.5259,32.5416,62631.0
2018-05-18 12:00:00,41.56,41.57,41.47,41.48,112442.0,32.5337,32.5416,32.4633,32.4711,112442.0
2018-05-18 12:10:00,41.48,41.6,41.48,41.56,62436.0,32.4711,32.565,32.4711,32.5337,62436.0
2018-05-18 12:20:00,41.55,41.56,41.5,41.52,57244.0,32.5259,32.5337,32.4868,32.5024,57244.0
2018-05-18 12:30:00,41.53,41.61,41.51,41.59,77897.0,32.5102,32.5729,32.4946,32.5572,77897.0
2018-05-18 12:40:00,41.59,41.61,41.55,41.59,67697.0,32.5572,32.5729,32.5259,32.5572,67697.0
2018-05-18 12:50:00,41.59,41.63,41.54,41.61,67782.0,32.5572,32.5885,32.5181,32.5729,67782.0
2018-05-18 13:00:00,41.61,41.62,41.55,41.57,53173.0,32.5729,32.5807,32.5259,32.5416,53173.0
2018-05-18 13:10:00,41.57,41.64,41.56,41.59,66645.0,32.5416,32.5964,32.5337,32.5572,66645.0
2018-05-18 13:20:00,41.59,41.61,41.54,41.55,48396.0,32.5572,32.5729,32.5181,32.5259,48396.0
2018-05-18 13:30:00,41.55,41.58,41.52,41.56,95934.0,32.5259,32.5494,32.5024,32.5337,95934.0
2018-05-18 13:40:00,41.57,41.62,41.56,41.62,57855.0,32.5416,32.5807,32.5337,32.5807,57855.0
2018-05-18 13:50:00,41.62,41.63,41.54,41.56,68549.0,32.5807,32.5885,32.5181,32.5337,68549.0
2018-05-18 14:00:00,41.55,41.57,41.5,41.51,129461.0,32.5259,32.5416,32.4868,32.4946,129461.0
2018-05-18 14:10:00,41.51,41.63,41.5,41.62,66256.0,32.4946,32.5885,32.4868,32.5807,66256.0
2018-05-18 14:20:00,41.62,41.67,41.59,41.66,65667.0,32.5807,32.6198,32.5572,32.612,65667.0
2018-05-18 14:30:00,41.67,41.7,41.65,41.69,73974.0,32.6198,32.6433,32.6042,32.6355,73974.0
2018-05-18 14:40:00,41.69,41.72,41.68,41.71,109338.0,32.6355,32.659,32.6277,32.6511,109338.0
2018-05-18 14:50:00,41.7,41.75,41.69,41.72,85356.0,32.6433,32.6825,32.6355,32.659,85356.0
2018-05-18 15:00:00,41.71,41.72,41.67,41.7,58079.0,32.6511,32.659,32.6198,32.6433,58079.0
2018-05-18 15:10:00,41.7,41.75,41.69,41.75,118100.0,32.6433,32.6825,32.6355,32.6825,118100.0
2018-05-18 15:20:00,41.75,41.8,41.74,41.79,100753.0,32.6825,32.7216,32.6746,32.7138,100753.0
2018-05-18 15:30:00,41.8,41.88,41.79,41.82,209188.0,32.7216,32.7842,32.7138,32.7373,209188.0
2018-05-18 15:40:00,41.81,41.82,41.75,41.77,243235.0,32.7294,32.7373,32.6825,32.6981,243235.0
2018-05-18 15:50:00,41.77,41.83,41.71,41.82,540905.0,32.6981,32.7451,32.6511,32.7373,540905.0
2018-05-21 09:30:00,41.93,41.99,41.53,41.55,270196.0,32.8234,32.8703,32.5102,32.5259,270196.0
2018-05-21 09:40:00,41.56,41.65,41.45,41.65,178883.0,32.5337,32.6042,32.4476,32.6042,178883.0
2018-05-21 09:50:00,41.65,41.86,41.62,41.83,167590.0,32.6042,32.7686,32.5807,32.7451,167590.0
2018-05-21 10:00:00,41.84,42.13,41.82,42.12,196233.0,32.7529,32.9799,32.7373,32.9721,196233.0
2018-05-21 10:10:00,42.12,42.19,42.05,42.07,121350.0,32.9721,33.0269,32.9173,32.933,121350.0
2018-05-21 10:20:00,42.07,42.14,42.06,42.09,86446.0,32.933,32.9878,32.9251,32.9486,86446.0
2018-05-21 10:30:00,42.1,42.15,41.91,41.92,110306.0,32.9564,32.9956,32.8077,32.8155,110306.0
2018-05-21 10:40:00,41.93,42.0,41.92,41.97,107228.0,32.8234,32.8782,32.8155,32.8547,107228.0
2018-05-21 10:50:00,41.96,41.96,41.79,41.8,110986.0,32.8469,32.8469,32.7138,32.7216,110986.0
2018-05-21 11:00:00,41.8,41.86,41.76,41.8,107128.0,32.7216,32.7686,32.6903,32.7216,107128.0
2018-05-21 11:10:00,41.8,41.82,41.73,41.8,119474.0,32.7216,32.7373,32.6668,32.7216,119474.0
2018-05-21 11:20:00,41.8,41.81,41.67,41.69,109273.0,32.7216,32.7294,32.6198,32.6355,109273.0
2018-05-21 11:30:00,41.7,41.76,41.68,41.72,78364.0,32.6433,32.6903,32.6277,32.659,78364.0
2018-05-21 11:40:00,41.72,41.76,41.67,41.68,70608.0,32.659,32.6903,32.6198,32.6277,70608.0
2018-05-21 11:50:00,41.69,41.71,41.65,41.71,51398.0,32.6355,32.6511,32.6042,32.6511,51398.0
2018-05-21 12:00:00,41.72,41.79,41.71,41.72,104286.0,32.659,32.7138,32.6511,32.659,104286.0
2018-05-21 12:10:00,41.73,41.8,41.72,41.8,83897.0,32.6668,32.7216,32.659,32.7216,83897.0
2018-05-21 12:20:00,41.8,41.8,41.75,41.8,31695.0,32.7216,32.7216,32.6825,32.7216,31695.0
2018-05-21 12:30:00,41.8,41.89,41.8,41.87,51660.0,32.7216,32.7921,32.7216,32.7764,51660.0
2018-05-21 12:40:00,41.86,41.87,41.82,41.83,35063.0,32.7686,32.7764,32.7373,32.7451,35063.0
2018-05-21 12:50:00,41.84,41.84,41.75,41.77,63925.0,32.7529,32.7529,32.6825,32.6981,63925.0
2018-05-21 13:00:00,41.77,41.82,41.75,41.8,39010.0,32.6981,32.7373,32.6825,32.7216,39010.0
2018-05-21 13:10:00,41.8,41.85,41.78,41.82,106618.0,32.7216,32.7607,32.7059,32.7373,106618.0
2018-05-21 13:20:00,41.83,41.84,41.74,41.75,41612.0,32.7451,32.7529,32.6746,32.6825,41612.0
2018-05-21 13:30:00,41.75,41.76,41.7,41.76,81037.0,32.6825,32.6903,32.6433,32.6903,81037.0
2018-05-21 13:40:00,41.75,41.76,41.74,41.74,26000.0,32.6825,32.6903,32.6746,32.6746,26000.0
2018-05-21 13:50:00,41.74,41.76,41.73,41.76,44029.0,32.6746,32.6903,32.6668,32.6903,44029.0
2018-05-21 14:00:00,41.76,41.76,41.73,41.75,48804.0,32.6903,32.6903,32.6668,32.6825,48804.0
2018-05-21 14:10:00,41.74,41.79,41.74,41.79,50180.0,32.6746,32.7138,32.6746,32.7138,50180.0
2018-05-21 14:20:00,41.78,41.8,41.74,41.75,57952.0,32.7059,32.7216,32.6746,32.6825,57952.0
2018-05-21 14:30:00,41.75,41.78,41.73,41.76,72450.0,32.6825,32.7059,32.6668,32.6903,72450.0
2018-05-21 14:40:00,41.76,41.78,41.74,41.77,80390.0,32.6903,32.7059,32.6746,32.6981,80390.0
2018-05-21 14:50:00,41.76,41.8,41.76,41.79,51771.0,32.6903,32.7216,32.6903,32.7138,51771.0
2018-05-21 15:00:00,41.79,41.8,41.77,41.77,61672.0,32.7138,32.7216,32.6981,32.6981,61672.0
2018-05-21 15:10:00,41.77,41.82,41.75,41.79,64241.0,32.6981,32.7373,32.6825,32.7138,64241.0
2018-05-21 15:20:00,41.8,41.8,41.72,41.73,100461.0,32.7216,32.7216,32.659,32.6668,100461.0
2018-05-21 15:30:00,41.73,41.74,41.7,41.73,86291.0,32.6668,32.6746,32.6433,32.6668,86291.0
2018-05-21 15:40:00,41.74,41.74,41.67,41.71,209137.0,32.6746,32.6746,32.6198,32.6511,209137.0
2018-05-21 15:50:00,41.71,41.77,41.7,41.77,366112.0,32.6511,32.6981,32.6433,32.6981,366112.0
2018-05-22 09:30:00,41.94,41.96,41.66,41.78,192106.0,32.8312,32.8469,32.612,32.7059,192106.0
2018-05-22 09:40:00,41.77,41.88,41.76,41.84,146151.0,32.6981,32.7842,32.6903,32.7529,146151.0
2018-05-22 09:50:00,41.84,41.9,41.77,41.82,97030.0,32.7529,32.7999,32.6981,32.7373,97030.0
2018-05-22 10:00:00,41.81,42.04,41.81,42.04,199928.0,32.7294,32.9095,32.7294,32.9095,199928.0
2018-05-22 10:10:00,42.04,42.07,41.88,41.9,117580.0,32.9095,32.933,32.7842,32.7999,117580.0
2018-05-22 10:20:00,41.9,42.02,41.89,42.02,91661.0,32.7999,32.8938,32.7921,32.8938,91661.0
2018-05-22 10:30:00,42.02,42.02,41.91,41.91,80817.0,32.8938,32.8938,32.8077,32.8077,80817.0
2018-05-22 10:40:00,41.91,41.93,41.83,41.89,109055.0,32.8077,32.8234,32.7451,32.7921,109055.0
2018-05-22 10:50:00,41.88,41.91,41.85,41.87,66485.0,32.7842,32.8077,32.7607,32.7764,66485.0
2018-05-22 11:00:00,41.88,41.99,41.86,41.98,76633.0,32.7842,32.8703,32.7686,32.8625,76633.0
2018-05-22 11:10:00,41.98,42.02,41.96,41.97,105367.0,32.8625,32.8938,32.8469,32.8547,105367.0
2018-05-22 11:20:00,41.97,42.01,41.93,41.94,52691.0,32.8547,32.886,32.8234,32.8312,52691.0
2018-05-22 11:30:00,41.95,41.95,41.86,41.87,61776.0,32.839,32.839,32.7686,32.7764,61776.0
2018-05-22 11:40:00,41.87,41.88,41.78,41.8,66348.0,32.7764,32.7842,32.7059,32.7216,66348.0
2018-05-22 11:50:00,41.8,41.82,41.76,41.82,56643.0,32.7216,32.7373,32.6903,32.7373,56643.0
2018-05-22 12:00:00,41.81,41.82,41.77,41.78,42710.0,32.7294,32.7373,32.6981,32.7059,42710.0
2018-05-22 12:10:00,41.78,41.8,41.76,41.77,39411.0,32.7059,32.7216,32.6903,32.6981,39411.0
2018-05-22 12:20:00,41.77,41.8,41.75,41.77,79905.0,32.6981,32.7216,32.6825,32.6981,79905.0
2018-05-22 12:30:00,41.76,41.84,41.74,41.83,91151.0,32.6903,32.7529,32.6746,32.7451,91151.0
2018-05-22 12:40:00,41.84,41.92,41.83,41.87,79709.0,32.7529,32.8155,32.7451,32.7764,79709.0
2018-05-22 12:50:00,41.86,41.9,41.85,41.9,43505.0,32.7686,32.7999,32.7607,32.7999,43505.0
2018-05-22 13:00:00,41.9,41.9,41.84,41.86,53597.0,32.7999,32.7999,32.7529,32.7686,53597.0
2018-05-22 13:10:00,41.87,41.88,41.81,41.82,55421.0,32.7764,32.7842,32.7294,32.7373,55421.0
2018-05-22 13:20:00,41.81,41.84,41.8,41.82,57466.0,32.7294,32.7529,32.7216,32.7373,57466.0
2018-05-22 13:30:00,41.82,41.83,41.78,41.81,70740.0,32.7373,32.7451,32.7059,32.7294,70740.0
2018-05-22 13:40:00,41.81,41.86,41.78,41.8,61081.0,32.7294,32.7686,32.7059,32.7216,61081.0
2018-05-22 13:50:00,41.79,41.81,41.78,41.81,81978.0,32.7138,32.7294,32.7059,32.7294,81978.0
2018-05-22 14:00:00,41.81,41.89,41.8,41.86,122402.0,32.7294,32.7921,32.7216,32.7686,122402.0
2018-05-22 14:10:00,41.85,41.85,41.76,41.76,60960.0,32.7607,32.7607,32.6903,32.6903,60960.0
2018-05-22 14:20:00,41.76,41.77,41.72,41.73,85764.0,32.6903,32.6981,32.659,32.6668,85764.0
2018-05-22 14:30:00,41.73,41.77,41.71,41.76,92043.0,32.6668,32.6981,32.6511,32.6903,92043.0
2018-05-22 14:40:00,41.76,41.77,41.74,41.77,74107.0,32.6903,32.6981,32.6746,32.6981,74107.0
2018-05-22 14:50:00,41.77,41.81,41.75,41.8,118470.0,32.6981,32.7294,32.6825,32.7216,118470.0
2018-05-22 15:00:00,41.81,41.87,41.81,41.86,73673.0,32.7294,32.7764,32.7294,32.7686,73673.0
2018-05-22 15:10:00,41.86,41.89,41.85,41.86,83739.0,32.7686,32.7921,32.7607,32.7686,83739.0
2018-05-22 15:20:00,41.85,41.86,41.82,41.83,79170.0,32.7607,32.7686,32.7373,32.7451,79170.0
2018-05-22 15:30:00,41.83,41.83,41.77,41.79,182466.0,32.7451,32.7451,32.6981,32.7138,182466.0
2018-05-22 15:40:00,41.79,41.85,41.78,41.84,226940.0,32.7138,32.7607,32.7059,32.7529,226940.0
2018-05-22 15:50:00,41.84,41.96,41.81,41.92,568907.0,32.7529,32.8469,32.7294,32.8155,568907.0
2018-05-23 09:30:00,41.92,42.07,41.92,42.02,154577.0,32.8155,32.933,32.8155,32.8938,154577.0
2018-05-23 09:40:00,42.02,42.11,41.95,41.97,73720.0,32.8938,32.9643,32.839,32.8547,73720.0
2018-05-23 09:50:00,41.98,42.04,41.88,42.01,68591.0,32.8625,32.9095,32.7842,32.886,68591.0
2018-05-23 10:00:00,42.02,42.12,41.95,42.03,77188.0,32.8938,32.9721,32.839,32.9016,77188.0
2018-05-23 10:10:00,42.03,42.09,42.01,42.07,97363.0,32.9016,32.9486,32.886,32.933,97363.0
2018-05-23 10:20:00,42.05,42.06,42.0,42.04,50112.0,32.9173,32.9251,32.8782,32.9095,50112.0
2018-05-23 10:30:00,42.03,42.17,42.03,42.11,106884.0,32.9016,33.0112,32.9016,32.9643,106884.0
2018-05-23 10:40:00,42.11,42.12,42.01,42.01,41098.0,32.9643,32.9721,32.886,32.886,41098.0
2018-05-23 10:50:00,42.02,42.1,41.98,42.05,61222.0,32.8938,32.9564,32.8625,32.9173,61222.0
2018-05-23 11:00:00,42.04,42.06,42.0,42.05,35640.0,32.9095,32.9251,32.8782,32.9173,35640.0
2018-05-23 11:10:00,42.05,42.25,42.05,42.21,92218.0,32.9173,33.0739,32.9173,33.0426,92218.0
2018-05-23 11:20:00,42.21,42.28,42.18,42.26,66226.0,33.0426,33.0974,33.0191,33.0817,66226.0
2018-05-23 11:30:00,42.25,42.3,42.18,42.19,62215.0,33.0739,33.113,33.0191,33.0269,62215.0
2018-05-23 11:40:00,42.18,42.22,42.11,42.11,68129.0,33.0191,33.0504,32.9643,32.9643,68129.0
2018-05-23 11:50:00,42.12,42.15,42.06,42.09,95071.0,32.9721,32.9956,32.9251,32.9486,95071.0
2018-05-23 12:00:00,42.09,42.11,42.07,42.11,33016.0,32.9486,32.9643,32.933,32.9643,33016.0
2018-05-23 12:10:00,42.1,42.12,42.08,42.08,48144.0,32.9564,32.9721,32.9408,32.9408,48144.0
2018-05-23 12:20:00,42.08,42.09,42.04,42.07,47859.0,32.9408,32.9486,32.9095,32.933,47859.0
2018-05-23 12:30:00,42.06,42.07,42.03,42.05,54237.0,32.9251,32.933,32.9016,32.9173,54237.0
2018-05-23 12:40:00,42.05,42.1,42.05,42.09,32010.0,32.9173,32.9564,32.9173,32.9486,32010.0
2018-05-23 12:50:00,42.09,42.16,42.09,42.16,44119.0,32.9486,33.0034,32.9486,33.0034,44119.0
2018-05-23 13:00:00,42.16,42.18,42.12,42.15,44005.0,33.0034,33.0191,32.9721,32.9956,44005.0
2018-05-23 13:10:00,42.15,42.2,42.13,42.19,63581.0,32.9956,33.0347,32.9799,33.0269,63581.0
2018-05-23 13:20:00,42.19,42.2,42.15,42.16,51718.0,33.0269,33.0347,32.9956,33.0034,51718.0
2018-05-23 13:30:00,42.16,42.17,42.08,42.09,36336.0,33.0034,33.0112,32.9408,32.9486,36336.0
2018-05-23 13:40:00,42.08,42.09,41.99,42.03,70756.0,32.9408,32.9486,32.8703,32.9016,70756.0
2018-05-23 13:50:00,42.04,42.08,42.02,42.05,58394.0,32.9095,32.9408,32.8938,32.9173,58394.0
2018-05-23 14:00:00,42.05,42.15,42.04,42.15,59326.0,32.9173,32.9956,32.9095,32.9956,59326.0
2018-05-23 14:10:00,42.15,42.28,42.15,42.22,53000.0,32.9956,33.0974,32.9956,33.0504,53000.0
2018-05-23 14:20:00,42.21,42.29,42.19,42.23,71427.0,33.0426,33.1052,33.0269,33.0582,71427.0
2018-05-23 14:30:00,42.24,42.26,42.22,42.25,79319.0,33.066,33.0817,33.0504,33.0739,79319.0
2018-05-23 14:40:00,42.25,42.26,42.22,42.26,47296.0,33.0739,33.0817,33.0504,33.0817,47296.0
2018-05-23 14:50:00,42.25,42.28,42.22,42.23,68132.0,33.0739,33.0974,33.0504,33.0582,68132.0
2018-05-23 15:00:00,42.23,42.25,42.2,42.23,76505.0,33.0582,33.0739,33.0347,33.0582,76505.0
2018-05-23 15:10:00,42.23,42.23,42.18,42.2,100549.0,33.0582,33.0582,33.0191,33.0347,100549.0
2018-05-23 15:20:00,42.2,42.28,42.19,42.26,71496.0,33.0347,33.0974,33.0269,33.0817,71496.0
2018-05-23 15:30:00,42.26,42.27,42.21,42.24,93739.0,33.0817,33.0895,33.0426,33.066,93739.0
2018-05-23 15:40:00,42.25,42.26,42.2,42.22,138261.0,33.0739,33.0817,33.0347,33.0504,138261.0
2018-05-23 15:50:00,42.22,42.26,42.21,42.24,345146.0,33.0504,33.0817,33.0426,33.066,345146.0
2018-05-24 09:30:00,42.25,42.38,42.19,42.23,170295.0,33.0739,33.1756,33.0269,33.0582,170295.0
2018-05-24 09:40:00,42.24,42.26,42.05,42.1,131470.0,33.066,33.0817,32.9173,32.9564,131470.0
2018-05-24 09:50:00,42.11,42.12,41.85,41.92,212693.0,32.9643,32.9721,32.7607,32.8155,212693.0
2018-05-24 10:00:00,41.93,41.99,41.84,41.96,122495.0,32.8234,32.8703,32.7529,32.8469,122495.0
2018-05-24 10:10:00,41.96,41.99,41.85,41.9,120784.0,32.8469,32.8703,32.7607,32.7999,120784.0
2018-05-24 10:20:00,41.9,42.01,41.9,41.96,61919.0,32.7999,32.886,32.7999,32.8469,61919.0
2018-05-24 10:30:00,41.97,41.98,41.9,41.96,71663.0,32.8547,32.8625,32.7999,32.8469,71663.0
2018-05-24 10:40:00,41.97,42.04,41.97,42.03,54166.0,32.8547,32.9095,32.8547,32.9016,54166.0
2018-05-24 10:50:00,42.03,42.12,41.98,42.11,55106.0,32.9016,32.9721,32.8625,32.9643,55106.0
2018-05-24 11:00:00,42.11,42.27,42.1,42.24,61932.0,32.9643,33.0895,32.9564,33.066,61932.0
2018-05-24 11:10:00,42.25,42.3,42.22,42.28,76416.0,33.0739,33.113,33.0504,33.0974,76416.0
2018-05-24 11:20:00,42.28,42.31,42.21,42.26,50684.0,33.0974,33.1208,33.0426,33.0817,50684.0
2018-05-24 11:30:00,42.25,42.25,42.1,42.14,66478.0,33.0739,33.0739,32.9564,32.9878,66478.0
2018-05-24 11:40:00,42.14,42.14,42.08,42.11,40808.0,32.9878,32.9878,32.9408,32.9643,40808.0
2018-05-24 11:50:00,42.11,42.11,42.03,42.08,55983.0,32.9643,32.9643,32.9016,32.9408,55983.0
2018-05-24 12:00:00,42.1,42.11,42.07,42.08,34060.0,32.9564,32.9643,32.933,32.9408,34060.0
2018-05-24 12:10:00,42.08,42.11,42.01,42.03,71515.0,32.9408,32.9643,32.886,32.9016,71515.0
2018-05-24 12:20:00,42.03,42.08,42.03,42.06,78011.0,32.9016,32.9408,32.9016,32.9251,78011.0
2018-05-24 12:30:00,42.06,42.11,42.04,42.11,50898.0,32.9251,32.9643,32.9095,32.9643,50898.0
2018-05-24 12:40:00,42.11,42.13,42.07,42.13,39279.0,32.9643,32.9799,32.933,32.9799,39279.0
2018-05-24 12:50:00,42.13,42.13,42.09,42.11,46295.0,32.9799,32.9799,32.9486,32.9643,46295.0
2018-05-24 13:00:00,42.11,42.15,42.1,42.13,39589.0,32.9643,32.9956,32.9564,32.9799,39589.0
2018-05-24 13:10:00,42.13,42.18,42.12,42.16,38759.0,32.9799,33.0191,32.9721,33.0034,38759.0
2018-05-24 13:20:00,42.17,42.17,42.13,42.15,44046.0,33.0112,33.0112,32.9799,32.9956,44046.0
2018-05-24 13:30:00,42.16,42.17,42.14,42.15,64197.0,33.0034,33.0112,32.9878,32.9956,64197.0
2018-05-24 13:40:00,42.15,42.2,42.14,42.18,44312.0,32.9956,33.0347,32.9878,33.0191,44312.0
2018-05-24 13:50:00,42.17,42.18,42.09,42.11,70858.0,33.0112,33.0191,32.9486,32.9643,70858.0
2018-05-24 14:00:00,42.12,42.17,42.09,42.14,51163.0,32.9721,33.0112,32.9486,32.9878,51163.0
2018-05-24 14:10:00,42.15,42.16,42.11,42.12,57552.0,32.9956,33.0034,32.9643,32.9721,57552.0
2018-05-24 14:20:00,42.12,42.13,42.1,42.12,82269.0,32.9721,32.9799,32.9564,32.9721,82269.0
2018-05-24 14:30:00,42.11,42.15,42.1,42.1,88547.0,32.9643,32.9956,32.9564,32.9564,88547.0
2018-05-24 14:40:00,42.1,42.13,42.08,42.1,81926.0,32.9564,32.9799,32.9408,32.9564,81926.0
2018-05-24 14:50:00,42.1,42.17,42.09,42.16,84597.0,32.9564,33.0112,32.9486,33.0034,84597.0
2018-05-24 15:00:00,42.15,42.16,42.1,42.15,66780.0,32.9956,33.0034,32.9564,32.9956,66780.0
2018-05-24 15:10:00,42.15,42.2,42.14,42.19,109069.0,32.9956,33.0347,32.9878,33.0269,109069.0
2018-05-24 15:20:00,42.18,42.25,42.18,42.2,99390.0,33.0191,33.0739,33.0191,33.0347,99390.0
2018-05-24 15:30:00,42.2,42.22,42.17,42.19,124160.0,33.0347,33.0504,33.0112,33.0269,124160.0
2018-05-24 15:40:00,42.2,42.21,42.14,42.19,176472.0,33.0347,33.0426,32.9878,33.0269,176472.0
2018-05-24 15:50:00,42.19,42.24,42.15,42.2,394487.0,33.0269,33.066,32.9956,33.0347,394487.0
2018-05-25 09:30:00,42.26,42.64,42.26,42.63,236498.0,33.0817,33.3792,33.0817,33.3713,236498.0
2018-05-25 09:40:00,42.63,42.78,42.62,42.64,136120.0,33.3713,33.4888,33.3635,33.3792,136120.0
2018-05-25 09:50:00,42.63,42.92,42.63,42.89,135752.0,33.3713,33.5984,33.3713,33.5749,135752.0
2018-05-25 10:00:00,42.89,42.91,42.79,42.82,108169.0,33.5749,33.5905,33.4966,33.5201,108169.0
2018-05-25 10:10:00,42.81,43.13,42.79,43.11,177503.0,33.5122,33.7627,33.4966,33.7471,177503.0
2018-05-25 10:20:00,43.1,43.16,43.03,43.12,150439.0,33.7393,33.7862,33.6845,33.7549,150439.0
2018-05-25 10:30:00,43.12,43.12,42.99,43.06,134428.0,33.7549,33.7549,33.6532,33.7079,134428.0
2018-05-25 10:40:00,43.05,43.1,42.96,43.06,131426.0,33.7001,33.7393,33.6297,33.7079,131426.0
2018-05-25 10:50:00,43.05,43.08,42.98,43.03,167129.0,33.7001,33.7236,33.6453,33.6845,167129.0
2018-05-25 11:00:00,43.02,43.06,42.96,42.96,69394.0,33.6766,33.7079,33.6297,33.6297,69394.0
2018-05-25 11:10:00,42.96,42.97,42.89,42.91,74604.0,33.6297,33.6375,33.5749,33.5905,74604.0
2018-05-25 11:20:00,42.91,42.92,42.83,42.86,60361.0,33.5905,33.5984,33.5279,33.5514,60361.0
2018-05-25 11:30:00,42.86,42.87,42.75,42.77,55965.0,33.5514,33.5592,33.4653,33.4809,55965.0
2018-05-25 11:40:00,42.77,42.81,42.74,42.74,44078.0,33.4809,33.5122,33.4574,33.4574,44078.0
2018-05-25 11:50:00,42.74,42.77,42.71,42.71,59286.0,33.4574,33.4809,33.434,33.434,59286.0
2018-05-25 12:00:00,42.71,42.72,42.64,42.64,62943.0,33.434,33.4418,33.3792,33.3792,62943.0
2018-05-25 12:10:00,42.64,42.65,42.62,42.63,38982.0,33.3792,33.387,33.3635,33.3713,38982.0
2018-05-25 12:20:00,42.63,42.71,42.6,42.68,80116.0,33.3713,33.434,33.3479,33.4105,80116.0
2018-05-25 12:30:00,42.67,42.74,42.67,42.71,38839.0,33.4027,33.4574,33.4027,33.434,38839.0
2018-05-25 12:40:00,42.71,42.71,42.67,42.67,35205.0,33.434,33.434,33.4027,33.4027,35205.0
2018-05-25 12:50:00,42.66,42.67,42.59,42.59,35194.0,33.3948,33.4027,33.34,33.34,35194.0
2018-05-25 13:00:00,42.6,42.6,42.55,42.57,64062.0,33.3479,33.3479,33.3087,33.3244,64062.0
2018-05-25 13:10:00,42.57,42.62,42.52,42.54,53971.0,33.3244,33.3635,33.2852,33.3009,53971.0
2018-05-25 13:20:00,42.54,42.57,42.48,42.49,49573.0,33.3009,33.3244,33.2539,33.2617,49573.0
2018-05-25 13:30:00,42.49,42.5,42.44,42.47,48072.0,33.2617,33.2696,33.2226,33.2461,48072.0
2018-05-25 13:40:00,42.47,42.52,42.46,42.47,53619.0,33.2461,33.2852,33.2383,33.2461,53619.0
2018-05-25 13:50:00,42.47,42.5,42.45,42.5,44810.0,33.2461,33.2696,33.2304,33.2696,44810.0
2018-05-25 14:00:00,42.49,42.52,42.48,42.49,45700.0,33.2617,33.2852,33.2539,33.2617,45700.0
2018-05-25 14:10:00,42.5,42.57,42.49,42.57,48689.0,33.2696,33.3244,33.2617,33.3244,48689.0
2018-05-25 14:20:00,42.57,42.66,42.55,42.62,71528.0,33.3244,33.3948,33.3087,33.3635,71528.0
2018-05-25 14:30:00,42.62,42.65,42.59,42.59,42745.0,33.3635,33.387,33.34,33.34,42745.0
2018-05-25 14:40:00,42.59,42.6,42.48,42.51,66514.0,33.34,33.3479,33.2539,33.2774,66514.0
2018-05-25 14:50:00,42.5,42.56,42.49,42.54,56226.0,33.2696,33.3165,33.2617,33.3009,56226.0
2018-05-25 15:00:00,42.54,42.6,42.53,42.59,41323.0,33.3009,33.3479,33.2931,33.34,41323.0
2018-05-25 15:10:00,42.6,42.61,42.56,42.59,55345.0,33.3479,33.3557,33.3165,33.34,55345.0
2018-05-25 15:20:00,42.59,42.62,42.58,42.61,59648.0,33.34,33.3635,33.3322,33.3557,59648.0
2018-05-25 15:30:00,42.61,42.64,42.59,42.59,83610.0,33.3557,33.3792,33.34,33.34,83610.0
2018-05-25 15:40:00,42.59,42.61,42.56,42.57,106189.0,33.34,33.3557,33.3165,33.3244,106189.0
2018-05-25 15:50:00,42.58,42.66,42.57,42.64,272717.0,33.3322,33.3948,33.3244,33.3792,272717.0
2018-05-29 09:30:00,42.44,42.7,42.37,42.68,173439.0,33.2226,33.4261,33.1678,33.4105,173439.0
2018-05-29 09:40:00,42.67,42.76,42.36,42.39,275716.0,33.4027,33.4731,33.16,33.1835,275716.0
2018-05-29 09:50:00,42.38,42.53,42.32,42.53,194751.0,33.1756,33.2931,33.1287,33.2931,194751.0
2018-05-29 10:00:00,42.53,42.61,42.44,42.59,188975.0,33.2931,33.3557,33.2226,33.34,188975.0
2018-05-29 10:10:00,42.59,42.81,42.55,42.78,130561.0,33.34,33.5122,33.3087,33.4888,130561.0
2018-05-29 10:20:00,42.77,42.88,42.76,42.8,100988.0,33.4809,33.567,33.4731,33.5044,100988.0
2018-05-29 10:30:00,42.8,42.81,42.67,42.76,67171.0,33.5044,33.5122,33.4027,33.4731,67171.0
2018-05-29 10:40:00,42.76,42.79,42.66,42.67,64481.0,33.4731,33.4966,33.3948,33.4027,64481.0
2018-05-29 10:50:00,42.67,42.87,42.67,42.79,93909.0,33.4027,33.5592,33.4027,33.4966,93909.0
2018-05-29 11:00:00,42.78,42.84,42.69,42.73,88290.0,33.4888,33.5357,33.4183,33.4496,88290.0
2018-05-29 11:10:00,42.72,42.78,42.72,42.77,57887.0,33.4418,33.4888,33.4418,33.4809,57887.0
2018-05-29 11:20:00,42.76,42.84,42.74,42.74,106164.0,33.4731,33.5357,33.4574,33.4574,106164.0
2018-05-29 11:30:00,42.74,42.78,42.67,42.77,89842.0,33.4574,33.4888,33.4027,33.4809,89842.0
2018-05-29 11:40:00,42.77,42.8,42.73,42.74,107168.0,33.4809,33.5044,33.4496,33.4574,107168.0
2018-05-29 11:50:00,42.74,42.79,42.72,42.76,75327.0,33.4574,33.4966,33.4418,33.4731,75327.0
2018-05-29 12:00:00,42.76,42.77,42.56,42.57,85049.0,33.4731,33.4809,33.3165,33.3244,85049.0
2018-05-29 12:10:00,42.58,42.58,42.51,42.52,73383.0,33.3322,33.3322,33.2774,33.2852,73383.0
2018-05-29 12:20:00,42.52,42.64,42.51,42.61,80618.0,33.2852,33.3792,33.2774,33.3557,80618.0
2018-05-29 12:30:00,42.61,42.65,42.6,42.64,83734.0,33.3557,33.387,33.3479,33.3792,83734.0
2018-05-29 12:40:00,42.63,42.65,42.58,42.6,64430.0,33.3713,33.387,33.3322,33.3479,64430.0
2018-05-29 12:50:00,42.61,42.64,42.55,42.6,62363.0,33.3557,33.3792,33.3087,33.3479,62363.0
2018-05-29 13:00:00,42.59,42.59,42.49,42.49,44845.0,33.34,33.34,33.2617,33.2617,44845.0
2018-05-29 13:10:00,42.49,42.54,42.47,42.47,49392.0,33.2617,33.3009,33.2461,33.2461,49392.0
2018-05-29 13:20:00,42.47,42.5,42.41,42.43,65006.0,33.2461,33.2696,33.1991,33.2148,65006.0
2018-05-29 13:30:00,42.43,42.43,42.34,42.37,81988.0,33.2148,33.2148,33.1443,33.1678,81988.0
2018-05-29 13:40:00,42.37,42.44,42.36,42.44,46330.0,33.1678,33.2226,33.16,33.2226,46330.0
2018-05-29 13:50:00,42.44,42.51,42.41,42.44,257316.0,33.2226,33.2774,33.1991,33.2226,257316.0
2018-05-29 14:00:00,42.43,42.44,42.36,42.37,64648.0,33.2148,33.2226,33.16,33.1678,64648.0
2018-05-29 14:10:00,42.38,42.39,42.32,42.33,85658.0,33.1756,33.1835,33.1287,33.1365,85658.0
2018-05-29 14:20:00,42.33,42.51,42.32,42.5,127782.0,33.1365,33.2774,33.1287,33.2696,127782.0
2018-05-29 14:30:00,42.5,42.55,42.46,42.5,102532.0,33.2696,33.3087,33.2383,33.2696,102532.0
2018-05-29 14:40:00,42.5,42.51,42.39,42.42,78099.0,33.2696,33.2774,33.1835,33.2069,78099.0
2018-05-29 14:50:00,42.41,42.45,42.39,42.42,79903.0,33.1991,33.2304,33.1835,33.2069,79903.0
2018-05-29 15:00:00,42.41,42.44,42.33,42.33,77053.0,33.1991,33.2226,33.1365,33.1365,77053.0
2018-05-29 15:10:00,42.33,42.36,42.3,42.33,106858.0,33.1365,33.16,33.113,33.1365,106858.0
2018-05-29 15:20:00,42.34,42.41,42.32,42.38,90171.0,33.1443,33.1991,33.1287,33.1756,90171.0
2018-05-29 15:30:00,42.37,42.5,42.36,42.45,109762.0,33.1678,33.2696,33.16,33.2304,109762.0
2018-05-29 15:40:00,42.45,42.54,42.43,42.5,185601.0,33.2304,33.3009,33.2148,33.2696,185601.0
2018-05-29 15:50:00,42.5,42.56,42.48,42.48,356955.0,33.2696,33.3165,33.2539,33.2539,356955.0
2018-05-30 09:30:00,42.63,42.63,42.32,42.48,173271.0,33.3713,33.3713,33.1287,33.2539,173271.0
2018-05-30 09:40:00,42.48,42.63,42.47,42.61,88310.0,33.2539,33.3713,33.2461,33.3557,88310.0
2018-05-30 09:50:00,42.62,42.68,42.57,42.65,137060.0,33.3635,33.4105,33.3244,33.387,137060.0
2018-05-30 10:00:00,42.65,42.77,42.6,42.64,99319.0,33.387,33.4809,33.3479,33.3792,99319.0
2018-05-30 10:10:00,42.64,42.74,42.63,42.69,57588.0,33.3792,33.4574,33.3713,33.4183,57588.0
2018-05-30 10:20:00,42.69,42.72,42.63,42.69,103082.0,33.4183,33.4418,33.3713,33.4183,103082.0
2018-05-30 10:30:00,42.68,42.81,42.66,42.68,111695.0,33.4105,33.5122,33.3948,33.4105,111695.0
2018-05-30 10:40:00,42.69,42.78,42.63,42.66,72998.0,33.4183,33.4888,33.3713,33.3948,72998.0
2018-05-30 10:50:00,42.66,42.66,42.57,42.58,58082.0,33.3948,33.3948,33.3244,33.3322,58082.0
2018-05-30 11:00:00,42.58,42.6,42.49,42.51,92621.0,33.3322,33.3479,33.2617,33.2774,92621.0
2018-05-30 11:10:00,42.51,42.52,42.43,42.5,60653.0,33.2774,33.2852,33.2148,33.2696,60653.0
2018-05-30 11:20:00,42.51,42.61,42.51,42.6,74006.0,33.2774,33.3557,33.2774,33.3479,74006.0
2018-05-30 11:30:00,42.59,42.69,42.57,42.67,121923.0,33.34,33.4183,33.3244,33.4027,121923.0
2018-05-30 11:40:00,42.66,42.77,42.66,42.72,76739.0,33.3948,33.4809,33.3948,33.4418,76739.0
2018-05-30 11:50:00,42.72,42.85,42.69,42.83,88753.0,33.4418,33.5436,33.4183,33.5279,88753.0
2018-05-30 12:00:00,42.83,42.87,42.8,42.83,85154.0,33.5279,33.5592,33.5044,33.5279,85154.0
2018-05-30 12:10:00,42.82,42.88,42.8,42.86,83689.0,33.5201,33.567,33.5044,33.5514,83689.0
2018-05-30 12:20:00,42.85,42.87,42.78,42.8,93732.0,33.5436,33.5592,33.4888,33.5044,93732.0
2018-05-30 12:30:00,42.8,42.86,42.77,42.85,94106.0,33.5044,33.5514,33.4809,33.5436,94106.0
2018-05-30 12:40:00,42.85,42.94,42.85,42.91,88394.0,33.5436,33.614,33.5436,33.5905,88394.0
2018-05-30 12:50:00,42.91,42.94,42.88,42.9,68516.0,33.5905,33.614,33.567,33.5827,68516.0
2018-05-30 13:00:00,42.9,42.92,42.86,42.91,53374.0,33.5827,33.5984,33.5514,33.5905,53374.0
2018-05-30 13:10:00,42.91,42.98,42.9,42.97,75371.0,33.5905,33.6453,33.5827,33.6375,75371.0
2018-05-30 13:20:00,42.97,43.02,42.92,42.93,117605.0,33.6375,33.6766,33.5984,33.6062,117605.0
2018-05-30 13:30:00,42.93,42.94,42.85,42.87,68138.0,33.6062,33.614,33.5436,33.5592,68138.0
2018-05-30 13:40:00,42.87,42.94,42.87,42.93,88574.0,33.5592,33.614,33.5592,33.6062,88574.0
2018-05-30 13:50:00,42.92,42.94,42.88,42.89,68785.0,33.5984,33.614,33.567,33.5749,68785.0
2018-05-30 14:00:00,42.89,43.0,42.88,43.0,90495.0,33.5749,33.661,33.567,33.661,90495.0
2018-05-30 14:10:00,43.0,43.12,42.99,43.06,106112.0,33.661,33.7549,33.6532,33.7079,106112.0
2018-05-30 14:20:00,43.05,43.1,43.0,43.02,69390.0,33.7001,33.7393,33.661,33.6766,69390.0
2018-05-30 14:30:00,43.01,43.08,43.0,43.03,91294.0,33.6688,33.7236,33.661,33.6845,91294.0
2018-05-30 14:40:00,43.04,43.05,42.96,42.98,110730.0,33.6923,33.7001,33.6297,33.6453,110730.0
2018-05-30 14:50:00,42.98,43.04,42.97,43.0,86660.0,33.6453,33.6923,33.6375,33.661,86660.0
2018-05-30 15:00:00,43.0,43.03,42.94,42.95,100059.0,33.661,33.6845,33.614,33.6218,100059.0
2018-05-30 15:10:00,42.95,42.95,42.9,42.91,85044.0,33.6218,33.6218,33.5827,33.5905,85044.0
2018-05-30 15:20:00,42.9,42.92,42.87,42.87,118161.0,33.5827,33.5984,33.5592,33.5592,118161.0
2018-05-30 15:30:00,42.88,42.9,42.84,42.88,158391.0,33.567,33.5827,33.5357,33.567,158391.0
2018-05-30 15:40:00,42.87,42.92,42.86,42.88,189228.0,33.5592,33.5984,33.5514,33.567,189228.0
2018-05-30 15:50:00,42.88,42.9,42.83,42.89,547136.0,33.567,33.5827,33.5279,33.5749,547136.0
2018-05-31 09:30:00,42.75,42.77,42.42,42.43,145136.0,33.4653,33.4809,33.2069,33.2148,145136.0
2018-05-31 09:40:00,42.43,42.47,42.24,42.3,137954.0,33.2148,33.2461,33.066,33.113,137954.0
2018-05-31 09:50:00,42.29,42.36,42.24,42.32,109298.0,33.1052,33.16,33.066,33.1287,109298.0
2018-05-31 10:00:00,42.32,42.49,42.3,42.33,159040.0,33.1287,33.2617,33.113,33.1365,159040.0
2018-05-31 10:10:00,42.33,42.48,42.33,42.45,116610.0,33.1365,33.2539,33.1365,33.2304,116610.0
2018-05-31 10:20:00,42.46,42.46,42.3,42.33,70969.0,33.2383,33.2383,33.113,33.1365,70969.0
2018-05-31 10:30:00,42.32,42.35,42.18,42.21,113236.0,33.1287,33.1521,33.0191,33.0426,113236.0
2018-05-31 10:40:00,42.21,42.23,42.14,42.22,81838.0,33.0426,33.0582,32.9878,33.0504,81838.0
2018-05-31 10:50:00,42.22,42.22,42.02,42.1,157611.0,33.0504,33.0504,32.8938,32.9564,157611.0
2018-05-31 11:00:00,42.1,42.1,42.01,42.02,93781.0,32.9564,32.9564,32.886,32.8938,93781.0
2018-05-31 11:10:00,42.02,42.17,42.02,42.15,80397.0,32.8938,33.0112,32.8938,32.9956,80397.0
2018-05-31 11:20:00,42.15,42.16,42.04,42.14,101569.0,32.9956,33.0034,32.9095,32.9878,101569.0
2018-05-31 11:30:00,42.13,42.26,42.11,42.21,78456.0,32.9799,33.0817,32.9643,33.0426,78456.0
2018-05-31 11:40:00,42.21,42.32,42.21,42.27,90672.0,33.0426,33.1287,33.0426,33.0895,90672.0
2018-05-31 11:50:00,42.27,42.28,42.2,42.22,61919.0,33.0895,33.0974,33.0347,33.0504,61919.0
2018-05-31 12:00:00,42.22,42.24,42.09,42.1,75930.0,33.0504,33.066,32.9486,32.9564,75930.0
2018-05-31 12:10:00,42.11,42.12,42.04,42.08,56203.0,32.9643,32.9721,32.9095,32.9408,56203.0
2018-05-31 12:20:00,42.08,42.11,42.06,42.07,56102.0,32.9408,32.9643,32.9251,32.933,56102.0
2018-05-31 12:30:00,42.06,42.11,42.04,42.06,80604.0,32.9251,32.9643,32.9095,32.9251,80604.0
2018-05-31 12:40:00,42.06,42.14,42.05,42.13,88139.0,32.9251,32.9878,32.9173,32.9799,88139.0
2018-05-31 12:50:00,42.14,42.2,42.12,42.19,114424.0,32.9878,33.0347,32.9721,33.0269,114424.0
2018-05-31 13:00:00,42.19,42.19,42.1,42.11,92007.0,33.0269,33.0269,32.9564,32.9643,92007.0
2018-05-31 13:10:00,42.1,42.12,42.06,42.11,54890.0,32.9564,32.9721,32.9251,32.9643,54890.0
2018-05-31 13:20:00,42.1,42.11,42.05,42.08,63736.0,32.9564,32.9643,32.9173,32.9408,63736.0
2018-05-31 13:30:00,42.09,42.13,42.08,42.08,77290.0,32.9486,32.9799,32.9408,32.9408,77290.0
2018-05-31 13:40:00,42.09,42.18,42.08,42.16,53495.0,32.9486,33.0191,32.9408,33.0034,53495.0
2018-05-31 13:50:00,42.17,42.17,42.09,42.11,89874.0,33.0112,33.0112,32.9486,32.9643,89874.0
2018-05-31 14:00:00,42.1,42.17,42.07,42.17,86070.0,32.9564,33.0112,32.933,33.0112,86070.0
2018-05-31 14:10:00,42.17,42.28,42.17,42.24,100099.0,33.0112,33.0974,33.0112,33.066,100099.0
2018-05-31 14:20:00,42.23,42.25,42.21,42.23,91896.0,33.0582,33.0739,33.0426,33.0582,91896.0
2018-05-31 14:30:00,42.22,42.27,42.21,42.24,112310.0,33.0504,33.0895,33.0426,33.066,112310.0
2018-05-31 14:40:00,42.24,42.28,42.21,42.27,83433.0,33.066,33.0974,33.0426,33.0895,83433.0
2018-05-31 14:50:00,42.28,42.43,42.27,42.39,109965.0,33.0974,33.2148,33.0895,33.1835,109965.0
2018-05-31 15:00:00,42.39,42.41,42.29,42.32,90565.0,33.1835,33.1991,33.1052,33.1287,90565.0
2018-05-31 15:10:00,42.32,42.35,42.25,42.27,102382.0,33.1287,33.1521,33.0739,33.0895,102382.0
2018-05-31 15:20:00,42.27,42.34,42.27,42.33,121121.0,33.0895,33.1443,33.0895,33.1365,121121.0
2018-05-31 15:30:00,42.34,42.37,42.29,42.32,201367.0,33.1443,33.1678,33.1052,33.1287,201367.0
2018-05-31 15:40:00,42.32,42.33,42.19,42.23,297836.0,33.1287,33.1365,33.0269,33.0582,297836.0
2018-05-31 15:50:00,42.22,42.29,42.2,42.28,769257.0,33.0504,33.1052,33.0347,33.0974,769257.0
2018-06-01 09:30:00,42.39,42.59,42.34,42.57,164071.0,33.1835,33.34,33.1443,33.3244,164071.0
2018-06-01 09:40:00,42.57,42.75,42.49,42.73,146264.0,33.3244,33.4653,33.2617,33.4496,146264.0
2018-06-01 09:50:00,42.73,42.76,42.52,42.54,112006.0,33.4496,33.4731,33.2852,33.3009,112006.0
2018-06-01 10:00:00,42.55,42.59,42.45,42.52,104680.0,33.3087,33.34,33.2304,33.2852,104680.0
2018-06-01 10:10:00,42.52,42.55,42.42,42.46,109053.0,33.2852,33.3087,33.2069,33.2383,109053.0
2018-06-01 10:20:00,42.47,42.67,42.45,42.5,162957.0,33.2461,33.4027,33.2304,33.2696,162957.0
2018-06-01 10:30:00,42.5,42.69,42.45,42.62,113514.0,33.2696,33.4183,33.2304,33.3635,113514.0
2018-06-01 10:40:00,42.62,42.62,42.48,42.56,89291.0,33.3635,33.3635,33.2539,33.3165,89291.0
2018-06-01 10:50:00,42.56,42.58,42.49,42.53,76041.0,33.3165,33.3322,33.2617,33.2931,76041.0
2018-06-01 11:00:00,42.54,42.56,42.42,42.46,75170.0,33.3009,33.3165,33.2069,33.2383,75170.0
2018-06-01 11:10:00,42.46,42.5,42.4,42.41,47634.0,33.2383,33.2696,33.1913,33.1991,47634.0
2018-06-01 11:20:00,42.41,42.41,42.31,42.31,69378.0,33.1991,33.1991,33.1208,33.1208,69378.0
2018-06-01 11:30:00,42.32,42.42,42.32,42.38,61395.0,33.1287,33.2069,33.1287,33.1756,61395.0
2018-06-01 11:40:00,42.38,42.41,42.3,42.31,47083.0,33.1756,33.1991,33.113,33.1208,47083.0
2018-06-01 11:50:00,42.31,42.37,42.3,42.31,65644.0,33.1208,33.1678,33.113,33.1208,65644.0
2018-06-01 12:00:00,42.31,42.33,42.27,42.32,58609.0,33.1208,33.1365,33.0895,33.1287,58609.0
2018-06-01 12:10:00,42.32,42.4,42.32,42.39,67244.0,33.1287,33.1913,33.1287,33.1835,67244.0
2018-06-01 12:20:00,42.39,42.4,42.35,42.36,43546.0,33.1835,33.1913,33.1521,33.16,43546.0
2018-06-01 12:30:00,42.37,42.53,42.36,42.52,48501.0,33.1678,33.2931,33.16,33.2852,48501.0
2018-06-01 12:40:00,42.53,42.72,42.53,42.67,150146.0,33.2931,33.4418,33.2931,33.4027,150146.0
2018-06-01 12:50:00,42.67,42.73,42.65,42.73,53335.0,33.4027,33.4496,33.387,33.4496,53335.0
2018-06-01 13:00:00,42.73,42.83,42.72,42.81,77927.0,33.4496,33.5279,33.4418,33.5122,77927.0
2018-06-01 13:10:00,42.81,42.82,42.78,42.8,55877.0,33.5122,33.5201,33.4888,33.5044,55877.0
2018-06-01 13:20:00,42.8,42.82,42.77,42.78,72253.0,33.5044,33.5201,33.4809,33.4888,72253.0
2018-06-01 13:30:00,42.78,42.81,42.73,42.77,91461.0,33.4888,33.5122,33.4496,33.4809,91461.0
2018-06-01 13:40:00,42.78,42.79,42.76,42.77,47358.0,33.4888,33.4966,33.4731,33.4809,47358.0
2018-06-01 13:50:00,42.77,42.78,42.7,42.72,84537.0,33.4809,33.4888,33.4261,33.4418,84537.0
2018-06-01 14:00:00,42.72,42.73,42.68,42.69,81899.0,33.4418,33.4496,33.4105,33.4183,81899.0
2018-06-01 14:10:00,42.69,42.86,42.67,42.86,60347.0,33.4183,33.5514,33.4027,33.5514,60347.0
2018-06-01 14:20:00,42.86,42.92,42.8,42.82,61209.0,33.5514,33.5984,33.5044,33.5201,61209.0
2018-06-01 14:30:00,42.83,42.83,42.74,42.75,73856.0,33.5279,33.5279,33.4574,33.4653,73856.0
2018-06-01 14:40:00,42.74,42.83,42.74,42.82,48747.0,33.4574,33.5279,33.4574,33.5201,48747.0
2018-06-01 14:50:00,42.82,42.82,42.72,42.73,92517.0,33.5201,33.5201,33.4418,33.4496,92517.0
2018-06-01 15:00:00,42.73,42.75,42.65,42.66,72286.0,33.4496,33.4653,33.387,33.3948,72286.0
2018-06-01 15:10:00,42.65,42.66,42.58,42.6,69530.0,33.387,33.3948,33.3322,33.3479,69530.0
2018-06-01 15:20:00,42.59,42.61,42.55,42.59,99786.0,33.34,33.3557,33.3087,33.34,99786.0
2018-06-01 15:30:00,42.59,42.62,42.58,42.61,130171.0,33.34,33.3635,33.3322,33.3557,130171.0
2018-06-01 15:40:00,42.61,42.62,42.58,42.61,170515.0,33.3557,33.3635,33.3322,33.3557,170515.0
2018-06-01 15:50:00,42.6,42.63,42.56,42.6,287532.0,33.3479,33.3713,33.3165,33.3479,287532.0
2018-06-04 09:30:00,42.95,43.33,42.81,43.26,313964.0,33.6218,33.9193,33.5122,33.8645,313964.0
2018-06-04 09:40:00,43.28,43.35,43.12,43.19,207255.0,33.8802,33.935,33.7549,33.8097,207255.0
2018-06-04 09:50:00,43.18,43.41,43.15,43.41,142598.0,33.8019,33.9819,33.7784,33.9819,142598.0
2018-06-04 10:00:00,43.41,43.54,43.3,43.43,187994.0,33.9819,34.0837,33.8958,33.9976,187994.0
2018-06-04 10:10:00,43.43,43.46,43.27,43.27,112237.0,33.9976,34.0211,33.8723,33.8723,112237.0
2018-06-04 10:20:00,43.27,43.33,43.21,43.24,81381.0,33.8723,33.9193,33.8254,33.8489,81381.0
2018-06-04 10:30:00,43.23,43.31,43.2,43.29,84139.0,33.841,33.9037,33.8175,33.888,84139.0
2018-06-04 10:40:00,43.29,43.33,43.18,43.23,97534.0,33.888,33.9193,33.8019,33.841,97534.0
2018-06-04 10:50:00,43.24,43.31,43.21,43.23,49026.0,33.8489,33.9037,33.8254,33.841,49026.0
2018-06-04 11:00:00,43.23,43.25,43.13,43.16,90338.0,33.841,33.8567,33.7627,33.7862,90338.0
2018-06-04 11:10:00,43.16,43.22,43.04,43.04,107355.0,33.7862,33.8332,33.6923,33.6923,107355.0
2018-06-04 11:20:00,43.04,43.15,43.04,43.13,78013.0,33.6923,33.7784,33.6923,33.7627,78013.0
2018-06-04 11:30:00,43.13,43.13,42.99,43.06,130540.0,33.7627,33.7627,33.6532,33.7079,130540.0
2018-06-04 11:40:00,43.06,43.18,43.03,43.05,111262.0,33.7079,33.8019,33.6845,33.7001,111262.0
2018-06-04 11:50:00,43.05,43.11,43.01,43.08,155187.0,33.7001,33.7471,33.6688,33.7236,155187.0
2018-06-04 12:00:00,43.07,43.14,43.03,43.06,132332.0,33.7158,33.7706,33.6845,33.7079,132332.0
2018-06-04 12:10:00,43.06,43.14,43.05,43.13,44496.0,33.7079,33.7706,33.7001,33.7627,44496.0
2018-06-04 12:20:00,43.14,43.21,43.13,43.19,66997.0,33.7706,33.8254,33.7627,33.8097,66997.0
2018-06-04 12:30:00,43.19,43.26,43.17,43.26,72508.0,33.8097,33.8645,33.7941,33.8645,72508.0
2018-06-04 12:40:00,43.25,43.26,43.14,43.23,119355.0,33.8567,33.8645,33.7706,33.841,119355.0
2018-06-04 12:50:00,43.24,43.28,43.2,43.23,77351.0,33.8489,33.8802,33.8175,33.841,77351.0
2018-06-04 13:00:00,43.23,43.3,43.22,43.3,71419.0,33.841,33.8958,33.8332,33.8958,71419.0
2018-06-04 13:10:00,43.3,43.3,43.23,43.28,68026.0,33.8958,33.8958,33.841,33.8802,68026.0
2018-06-04 13:20:00,43.28,43.29,43.21,43.24,77867.0,33.8802,33.888,33.8254,33.8489,77867.0
2018-06-04 13:30:00,43.23,43.24,43.17,43.23,63356.0,33.841,33.8489,33.7941,33.841,63356.0
2018-06-04 13:40:00,43.23,43.25,43.2,43.23,54260.0,33.841,33.8567,33.8175,33.841,54260.0
2018-06-04 13:50:00,43.22,43.27,43.2,43.26,74177.0,33.8332,33.8723,33.8175,33.8645,74177.0
2018-06-04 14:00:00,43.26,43.3,43.25,43.27,65238.0,33.8645,33.8958,33.8567,33.8723,65238.0
2018-06-04 14:10:00,43.26,43.36,43.26,43.35,111224.0,33.8645,33.9428,33.8645,33.935,111224.0
2018-06-04 14:20:00,43.35,43.36,43.29,43.3,76455.0,33.935,33.9428,33.888,33.8958,76455.0
2018-06-04 14:30:00,43.3,43.31,43.17,43.2,80584.0,33.8958,33.9037,33.7941,33.8175,80584.0
2018-06-04 14:40:00,43.2,43.21,43.16,43.17,70702.0,33.8175,33.8254,33.7862,33.7941,70702.0
2018-06-04 14:50:00,43.18,43.23,43.16,43.21,91053.0,33.8019,33.841,33.7862,33.8254,91053.0
2018-06-04 15:00:00,43.21,43.25,43.18,43.25,45585.0,33.8254,33.8567,33.8019,33.8567,45585.0
2018-06-04 15:10:00,43.25,43.27,43.22,43.25,75359.0,33.8567,33.8723,33.8332,33.8567,75359.0
2018-06-04 15:20:00,43.25,43.31,43.24,43.27,74549.0,33.8567,33.9037,33.8489,33.8723,74549.0
2018-06-04 15:30:00,43.26,43.3,43.22,43.28,137539.0,33.8645,33.8958,33.8332,33.8802,137539.0
2018-06-04 15:40:00,43.28,43.34,43.26,43.3,227702.0,33.8802,33.9271,33.8645,33.8958,227702.0
2018-06-04 15:50:00,43.3,43.31,43.22,43.28,441060.0,33.8958,33.9037,33.8332,33.8802,441060.0
2018-06-05 09:30:00,43.39,43.39,42.73,42.82,398695.0,33.9663,33.9663,33.4496,33.5201,398695.0
2018-06-05 09:40:00,42.8,42.81,42.31,42.33,285161.0,33.5044,33.5122,33.1208,33.1365,285161.0
2018-06-05 09:50:00,42.33,42.53,42.3,42.52,180328.0,33.1365,33.2931,33.113,33.2852,180328.0
2018-06-05 10:00:00,42.52,42.7,42.48,42.6,167320.0,33.2852,33.4261,33.2539,33.3479,167320.0
2018-06-05 10:10:00,42.61,42.64,42.51,42.56,131662.0,33.3557,33.3792,33.2774,33.3165,131662.0
2018-06-05 10:20:00,42.55,42.67,42.5,42.67,99840.0,33.3087,33.4027,33.2696,33.4027,99840.0
2018-06-05 10:30:00,42.67,42.75,42.63,42.65,133233.0,33.4027,33.4653,33.3713,33.387,133233.0
2018-06-05 10:40:00,42.64,42.7,42.6,42.65,144735.0,33.3792,33.4261,33.3479,33.387,144735.0
2018-06-05 10:50:00,42.65,42.66,42.58,42.6,104517.0,33.387,33.3948,33.3322,33.3479,104517.0
2018-06-05 11:00:00,42.6,42.63,42.47,42.47,126200.0,33.3479,33.3713,33.2461,33.2461,126200.0
2018-06-05 11:10:00,42.45,42.56,42.43,42.48,116224.0,33.2304,33.3165,33.2148,33.2539,116224.0
2018-06-05 11:20:00,42.49,42.5,42.41,42.45,100652.0,33.2617,33.2696,33.1991,33.2304,100652.0
2018-06-05 11:30:00,42.44,42.56,42.41,42.54,157956.0,33.2226,33.3165,33.1991,33.3009,157956.0
2018-06-05 11:40:00,42.54,42.57,42.45,42.46,92587.0,33.3009,33.3244,33.2304,33.2383,92587.0
2018-06-05 11:50:00,42.46,42.48,42.38,42.4,68213.0,33.2383,33.2539,33.1756,33.1913,68213.0
2018-06-05 12:00:00,42.39,42.42,42.34,42.4,83588.0,33.1835,33.2069,33.1443,33.1913,83588.0
2018-06-05 12:10:00,42.4,42.45,42.39,42.44,67168.0,33.1913,33.2304,33.1835,33.2226,67168.0
2018-06-05 12:20:00,42.44,42.49,42.41,42.46,75017.0,33.2226,33.2617,33.1991,33.2383,75017.0
2018-06-05 12:30:00,42.46,42.52,42.45,42.45,54443.0,33.2383,33.2852,33.2304,33.2304,54443.0
2018-06-05 12:40:00,42.46,42.5,42.41,42.42,80115.0,33.2383,33.2696,33.1991,33.2069,80115.0
2018-06-05 12:50:00,42.43,42.47,42.39,42.4,90854.0,33.2148,33.2461,33.1835,33.1913,90854.0
2018-06-05 13:00:00,42.4,42.46,42.39,42.46,85161.0,33.1913,33.2383,33.1835,33.2383,85161.0
2018-06-05 13:10:00,42.46,42.5,42.43,42.45,93245.0,33.2383,33.2696,33.2148,33.2304,93245.0
2018-06-05 13:20:00,42.46,42.57,42.45,42.56,80466.0,33.2383,33.3244,33.2304,33.3165,80466.0
2018-06-05 13:30:00,42.57,42.57,42.48,42.48,86460.0,33.3244,33.3244,33.2539,33.2539,86460.0
2018-06-05 13:40:00,42.49,42.51,42.47,42.5,125517.0,33.2617,33.2774,33.2461,33.2696,125517.0
2018-06-05 13:50:00,42.5,42.53,42.49,42.52,74594.0,33.2696,33.2931,33.2617,33.2852,74594.0
2018-06-05 14:00:00,42.52,42.52,42.47,42.48,128423.0,33.2852,33.2852,33.2461,33.2539,128423.0
2018-06-05 14:10:00,42.49,42.63,42.48,42.62,141303.0,33.2617,33.3713,33.2539,33.3635,141303.0
2018-06-05 14:20:00,42.62,42.64,42.58,42.64,108613.0,33.3635,33.3792,33.3322,33.3792,108613.0
2018-06-05 14:30:00,42.64,42.64,42.54,42.55,114661.0,33.3792,33.3792,33.3009,33.3087,114661.0
2018-06-05 14:40:00,42.55,42.55,42.51,42.54,124020.0,33.3087,33.3087,33.2774,33.3009,124020.0
2018-06-05 14:50:00,42.54,42.55,42.5,42.54,116319.0,33.3009,33.3087,33.2696,33.3009,116319.0
2018-06-05 15:00:00,42.54,42.6,42.53,42.56,139044.0,33.3009,33.3479,33.2931,33.3165,139044.0
2018-06-05 15:10:00,42.57,42.66,42.53,42.66,237843.0,33.3244,33.3948,33.2931,33.3948,237843.0
2018-06-05 15:20:00,42.66,42.66,42.55,42.56,200163.0,33.3948,33.3948,33.3087,33.3165,200163.0
2018-06-05 15:30:00,42.55,42.59,42.55,42.57,146531.0,33.3087,33.34,33.3087,33.3244,146531.0
2018-06-05 15:40:00,42.57,42.59,42.49,42.52,248709.0,33.3244,33.34,33.2617,33.2852,248709.0
2018-06-05 15:50:00,42.51,42.53,42.48,42.5,537555.0,33.2774,33.2931,33.2539,33.2696,537555.0
2018-06-06 09:30:00,42.65,42.65,42.12,42.18,257259.0,33.387,33.387,32.9721,33.0191,257259.0
2018-06-06 09:40:00,42.18,42.44,42.15,42.42,208626.0,33.0191,33.2226,32.9956,33.2069,208626.0
2018-06-06 09:50:00,42.43,42.47,42.36,42.46,207731.0,33.2148,33.2461,33.16,33.2383,207731.0
2018-06-06 10:00:00,42.45,42.53,42.29,42.29,129109.0,33.2304,33.2931,33.1052,33.1052,129109.0
2018-06-06 10:10:00,42.29,42.32,42.26,42.27,88158.0,33.1052,33.1287,33.0817,33.0895,88158.0
2018-06-06 10:20:00,42.27,42.28,42.21,42.25,66005.0,33.0895,33.0974,33.0426,33.0739,66005.0
2018-06-06 10:30:00,42.25,42.34,42.21,42.21,96108.0,33.0739,33.1443,33.0426,33.0426,96108.0
2018-06-06 10:40:00,42.21,42.22,42.16,42.21,92658.0,33.0426,33.0504,33.0034,33.0426,92658.0
2018-06-06 10:50:00,42.21,42.26,42.19,42.24,69641.0,33.0426,33.0817,33.0269,33.066,69641.0
2018-06-06 11:00:00,42.25,42.29,42.23,42.23,71347.0,33.0739,33.1052,33.0582,33.0582,71347.0
2018-06-06 11:10:00,42.24,42.24,41.97,41.97,217961.0,33.066,33.066,32.8547,32.8547,217961.0
2018-06-06 11:20:00,41.97,42.09,41.96,42.07,80975.0,32.8547,32.9486,32.8469,32.933,80975.0
2018-06-06 11:30:00,42.08,42.17,42.04,42.16,71371.0,32.9408,33.0112,32.9095,33.0034,71371.0
2018-06-06 11:40:00,42.16,42.19,42.13,42.15,64528.0,33.0034,33.0269,32.9799,32.9956,64528.0
2018-06-06 11:50:00,42.15,42.22,42.13,42.21,69545.0,32.9956,33.0504,32.9799,33.0426,69545.0
2018-06-06 12:00:00,42.21,42.3,42.21,42.29,96856.0,33.0426,33.113,33.0426,33.1052,96856.0
2018-06-06 12:10:00,42.3,42.38,42.29,42.34,47942.0,33.113,33.1756,33.1052,33.1443,47942.0
2018-06-06 12:20:00,42.34,42.42,42.33,42.41,60285.0,33.1443,33.2069,33.1365,33.1991,60285.0
2018-06-06 12:30:00,42.41,42.45,42.4,42.41,74978.0,33.1991,33.2304,33.1913,33.1991,74978.0
2018-06-06 12:40:00,42.42,42.44,42.37,42.43,47017.0,33.2069,33.2226,33.1678,33.2148,47017.0
2018-06-06 12:50:00,42.42,42.42,42.34,42.4,51645.0,33.2069,33.2069,33.1443,33.1913,51645.0
2018-06-06 13:00:00,42.4,42.43,42.38,42.41,52586.0,33.1913,33.2148,33.1756,33.1991,52586.0
2018-06-06 13:10:00,42.41,42.5,42.39,42.5,60203.0,33.1991,33.2696,33.1835,33.2696,60203.0
2018-06-06 13:20:00,42.5,42.51,42.45,42.49,49847.0,33.2696,33.2774,33.2304,33.2617,49847.0
2018-06-06 13:30:00,42.49,42.51,42.39,42.39,63605.0,33.2617,33.2774,33.1835,33.1835,63605.0
2018-06-06 13:40:00,42.4,42.48,42.4,42.45,54898.0,33.1913,33.2539,33.1913,33.2304,54898.0
2018-06-06 13:50:00,42.45,42.46,42.4,42.43,102599.0,33.2304,33.2383,33.1913,33.2148,102599.0
2018-06-06 14:00:00,42.43,42.48,42.41,42.46,55419.0,33.2148,33.2539,33.1991,33.2383,55419.0
2018-06-06 14:10:00,42.46,42.49,42.44,42.45,86748.0,33.2383,33.2617,33.2226,33.2304,86748.0
2018-06-06 14:20:00,42.45,42.47,42.44,42.44,110477.0,33.2304,33.2461,33.2226,33.2226,110477.0
2018-06-06 14:30:00,42.44,42.53,42.41,42.52,87690.0,33.2226,33.2931,33.1991,33.2852,87690.0
2018-06-06 14:40:00,42.52,42.52,42.46,42.48,61654.0,33.2852,33.2852,33.2383,33.2539,61654.0
2018-06-06 14:50:00,42.48,42.5,42.46,42.47,65193.0,33.2539,33.2696,33.2383,33.2461,65193.0
2018-06-06 15:00:00,42.47,42.49,42.44,42.44,116186.0,33.2461,33.2617,33.2226,33.2226,116186.0
2018-06-06 15:10:00,42.44,42.49,42.41,42.48,88934.0,33.2226,33.2617,33.1991,33.2539,88934.0
2018-06-06 15:20:00,42.49,42.56,42.47,42.48,110279.0,33.2617,33.3165,33.2461,33.2539,110279.0
2018-06-06 15:30:00,42.48,42.48,42.46,42.46,103624.0,33.2539,33.2539,33.2383,33.2383,103624.0
2018-06-06 15:40:00,42.47,42.52,42.46,42.51,143789.0,33.2461,33.2852,33.2383,33.2774,143789.0
2018-06-06 15:50:00,42.52,42.61,42.5,42.6,398104.0,33.2852,33.3557,33.2696,33.3479,398104.0
2018-06-07 09:30:00,41.95,42.24,41.82,42.15,506985.0,32.839,33.066,32.7373,32.9956,506985.0
2018-06-07 09:40:00,42.15,42.48,42.13,42.48,431904.0,32.9956,33.2539,32.9799,33.2539,431904.0
2018-06-07 09:50:00,42.48,42.53,42.35,42.4,205526.0,33.2539,33.2931,33.1521,33.1913,205526.0
2018-06-07 10:00:00,42.39,42.5,42.33,42.34,136114.0,33.1835,33.2696,33.1365,33.1443,136114.0
2018-06-07 10:10:00,42.34,42.54,42.29,42.42,129871.0,33.1443,33.3009,33.1052,33.2069,129871.0
2018-06-07 10:20:00,42.42,42.56,42.37,42.42,190297.0,33.2069,33.3165,33.1678,33.2069,190297.0
2018-06-07 10:30:00,42.41,42.79,42.38,42.75,305566.0,33.1991,33.4966,33.1756,33.4653,305566.0
2018-06-07 10:40:00,42.75,42.77,42.65,42.76,575517.0,33.4653,33.4809,33.387,33.4731,575517.0
2018-06-07 10:50:00,42.76,42.87,42.51,42.52,283021.0,33.4731,33.5592,33.2774,33.2852,283021.0
2018-06-07 11:00:00,42.52,42.54,42.39,42.49,200962.0,33.2852,33.3009,33.1835,33.2617,200962.0
2018-06-07 11:10:00,42.5,42.5,42.3,42.33,252298.0,33.2696,33.2696,33.113,33.1365,252298.0
2018-06-07 11:20:00,42.32,42.32,42.25,42.3,174511.0,33.1287,33.1287,33.0739,33.113,174511.0
2018-06-07 11:30:00,42.3,42.36,42.26,42.29,129739.0,33.113,33.16,33.0817,33.1052,129739.0
2018-06-07 11:40:00,42.28,42.32,42.12,42.13,150390.0,33.0974,33.1287,32.9721,32.9799,150390.0
2018-06-07 11:50:00,42.13,42.15,42.08,42.14,164095.0,32.9799,32.9956,32.9408,32.9878,164095.0
2018-06-07 12:00:00,42.14,42.16,42.1,42.13,136869.0,32.9878,33.0034,32.9564,32.9799,136869.0
2018-06-07 12:10:00,42.13,42.26,42.04,42.25,343938.0,32.9799,33.0817,32.9095,33.0739,343938.0
2018-06-07 12:20:00,42.24,42.25,42.18,42.22,161970.0,33.066,33.0739,33.0191,33.0504,161970.0
2018-06-07 12:30:00,42.22,42.22,42.15,42.21,185490.0,33.0504,33.0504,32.9956,33.0426,185490.0
2018-06-07 12:40:00,42.21,42.21,42.17,42.21,139565.0,33.0426,33.0426,33.0112,33.0426,139565.0
2018-06-07 12:50:00,42.21,42.25,42.16,42.22,178609.0,33.0426,33.0739,33.0034,33.0504,178609.0
2018-06-07 13:00:00,42.22,42.29,42.21,42.25,145182.0,33.0504,33.1052,33.0426,33.0739,145182.0
2018-06-07 13:10:00,42.26,42.28,42.22,42.25,105714.0,33.0817,33.0974,33.0504,33.0739,105714.0
2018-06-07 13:20:00,42.25,42.25,42.14,42.15,71349.0,33.0739,33.0739,32.9878,32.9956,71349.0
2018-06-07 13:30:00,42.14,42.26,42.13,42.16,76479.0,32.9878,33.0817,32.9799,33.0034,76479.0
2018-06-07 13:40:00,42.15,42.24,42.12,42.24,56297.0,32.9956,33.066,32.9721,33.066,56297.0
2018-06-07 13:50:00,42.24,42.24,42.16,42.17,110928.0,33.066,33.066,33.0034,33.0112,110928.0
2018-06-07 14:00:00,42.16,42.24,42.15,42.17,93879.0,33.0034,33.066,32.9956,33.0112,93879.0
2018-06-07 14:10:00,42.17,42.27,42.15,42.26,92251.0,33.0112,33.0895,32.9956,33.0817,92251.0
2018-06-07 14:20:00,42.25,42.27,42.21,42.24,106414.0,33.0739,33.0895,33.0426,33.066,106414.0
2018-06-07 14:30:00,42.24,42.29,42.23,42.28,59834.0,33.066,33.1052,33.0582,33.0974,59834.0
2018-06-07 14:40:00,42.27,42.28,42.22,42.24,67097.0,33.0895,33.0974,33.0504,33.066,67097.0
2018-06-07 14:50:00,42.25,42.25,42.2,42.22,50650.0,33.0739,33.0739,33.0347,33.0504,50650.0
2018-06-07 15:00:00,42.22,42.25,42.1,42.11,110132.0,33.0504,33.0739,32.9564,32.9643,110132.0
2018-06-07 15:10:00,42.1,42.15,42.08,42.13,156464.0,32.9564,32.9956,32.9408,32.9799,156464.0
2018-06-07 15:20:00,42.13,42.16,42.12,42.16,104834.0,32.9799,33.0034,32.9721,33.0034,104834.0
2018-06-07 15:30:00,42.16,42.18,42.13,42.14,128272.0,33.0034,33.0191,32.9799,32.9878,128272.0
2018-06-07 15:40:00,42.15,42.19,42.11,42.12,201145.0,32.9956,33.0269,32.9643,32.9721,201145.0
2018-06-07 15:50:00,42.13,42.24,42.12,42.23,444142.0,32.9799,33.066,32.9721,33.0582,444142.0
2018-06-08 09:30:00,42.38,42.65,42.28,42.65,212034.0,33.1756,33.387,33.0974,33.387,212034.0
2018-06-08 09:40:00,42.65,42.8,42.39,42.41,332896.0,33.387,33.5044,33.1835,33.1991,332896.0
2018-06-08 09:50:00,42.4,42.61,42.33,42.58,117242.0,33.1913,33.3557,33.1365,33.3322,117242.0
2018-06-08 10:00:00,42.58,42.63,42.51,42.53,100409.0,33.3322,33.3713,33.2774,33.2931,100409.0
2018-06-08 10:10:00,42.53,42.6,42.46,42.47,89950.0,33.2931,33.3479,33.2383,33.2461,89950.0
2018-06-08 10:20:00,42.48,42.55,42.45,42.52,60465.0,33.2539,33.3087,33.2304,33.2852,60465.0
2018-06-08 10:30:00,42.52,42.71,42.47,42.71,91204.0,33.2852,33.434,33.2461,33.434,91204.0
2018-06-08 10:40:00,42.71,42.77,42.66,42.68,87022.0,33.434,33.4809,33.3948,33.4105,87022.0
2018-06-08 10:50:00,42.68,42.78,42.65,42.68,223256.0,33.4105,33.4888,33.387,33.4105,223256.0
2018-06-08 11:00:00,42.68,42.72,42.65,42.67,59027.0,33.4105,33.4418,33.387,33.4027,59027.0
2018-06-08 11:10:00,42.68,42.71,42.61,42.62,89254.0,33.4105,33.434,33.3557,33.3635,89254.0
2018-06-08 11:20:00,42.61,42.69,42.57,42.66,238733.0,33.3557,33.4183,33.3244,33.3948,238733.0
2018-06-08 11:30:00,42.67,42.74,42.67,42.7,98908.0,33.4027,33.4574,33.4027,33.4261,98908.0
2018-06-08 11:40:00,42.71,42.87,42.71,42.87,116655.0,33.434,33.5592,33.434,33.5592,116655.0
2018-06-08 11:50:00,42.87,42.92,42.77,42.78,154425.0,33.5592,33.5984,33.4809,33.4888,154425.0
2018-06-08 12:00:00,42.78,42.83,42.75,42.8,96273.0,33.4888,33.5279,33.4653,33.5044,96273.0
2018-06-08 12:10:00,42.8,42.85,42.78,42.83,78928.0,33.5044,33.5436,33.4888,33.5279,78928.0
2018-06-08 12:20:00,42.84,42.93,42.83,42.93,85559.0,33.5357,33.6062,33.5279,33.6062,85559.0
2018-06-08 12:30:00,42.92,42.92,42.86,42.87,75510.0,33.5984,33.5984,33.5514,33.5592,75510.0
2018-06-08 12:40:00,42.87,42.92,42.87,42.9,51702.0,33.5592,33.5984,33.5592,33.5827,51702.0
2018-06-08 12:50:00,42.89,42.97,42.89,42.94,142991.0,33.5749,33.6375,33.5749,33.614,142991.0
2018-06-08 13:00:00,42.95,43.05,42.93,42.95,110493.0,33.6218,33.7001,33.6062,33.6218,110493.0
2018-06-08 13:10:00,42.96,43.01,42.93,42.96,95313.0,33.6297,33.6688,33.6062,33.6297,95313.0
2018-06-08 13:20:00,42.97,43.01,42.93,42.97,72892.0,33.6375,33.6688,33.6062,33.6375,72892.0
2018-06-08 13:30:00,42.97,43.02,42.97,43.01,87317.0,33.6375,33.6766,33.6375,33.6688,87317.0
2018-06-08 13:40:00,43.02,43.05,42.96,42.97,71506.0,33.6766,33.7001,33.6297,33.6375,71506.0
2018-06-08 13:50:00,42.98,42.98,42.89,42.93,61084.0,33.6453,33.6453,33.5749,33.6062,61084.0
2018-06-08 14:00:00,42.94,42.95,42.88,42.89,43266.0,33.614,33.6218,33.567,33.5749,43266.0
2018-06-08 14:10:00,42.89,42.91,42.83,42.86,73885.0,33.5749,33.5905,33.5279,33.5514,73885.0
2018-06-08 14:20:00,42.86,42.9,42.83,42.86,87339.0,33.5514,33.5827,33.5279,33.5514,87339.0
2018-06-08 14:30:00,42.87,42.9,42.84,42.9,58550.0,33.5592,33.5827,33.5357,33.5827,58550.0
2018-06-08 14:40:00,42.9,42.93,42.87,42.93,43800.0,33.5827,33.6062,33.5592,33.6062,43800.0
2018-06-08 14:50:00,42.92,42.94,42.89,42.92,65860.0,33.5984,33.614,33.5749,33.5984,65860.0
2018-06-08 15:00:00,42.91,42.93,42.88,42.89,47190.0,33.5905,33.6062,33.567,33.5749,47190.0
2018-06-08 15:10:00,42.9,42.91,42.8,42.82,69929.0,33.5827,33.5905,33.5044,33.5201,69929.0
2018-06-08 15:20:00,42.82,42.91,42.81,42.91,66405.0,33.5201,33.5905,33.5122,33.5905,66405.0
2018-06-08 15:30:00,42.91,42.91,42.86,42.87,133885.0,33.5905,33.5905,33.5514,33.5592,133885.0
2018-06-08 15:40:00,42.87,42.91,42.85,42.86,159222.0,33.5592,33.5905,33.5436,33.5514,159222.0
2018-06-08 15:50:00,42.87,42.92,42.86,42.91,357887.0,33.5592,33.5984,33.5514,33.5905,357887.0
2018-06-11 09:30:00,43.1,43.58,43.06,43.57,251941.0,33.7393,34.115,33.7079,34.1072,251941.0
2018-06-11 09:40:00,43.57,43.7,43.54,43.57,175912.0,34.1072,34.2089,34.0837,34.1072,175912.0
2018-06-11 09:50:00,43.56,43.65,43.53,43.62,114790.0,34.0994,34.1698,34.0759,34.1463,114790.0
2018-06-11 10:00:00,43.62,43.62,43.44,43.46,95480.0,34.1463,34.1463,34.0054,34.0211,95480.0
2018-06-11 10:10:00,43.47,43.67,43.41,43.67,114049.0,34.0289,34.1855,33.9819,34.1855,114049.0
2018-06-11 10:20:00,43.67,43.84,43.67,43.81,137127.0,34.1855,34.3185,34.1855,34.2951,137127.0
2018-06-11 10:30:00,43.82,43.9,43.74,43.86,165952.0,34.3029,34.3655,34.2403,34.3342,165952.0
2018-06-11 10:40:00,43.87,44.0,43.83,43.96,222979.0,34.342,34.4438,34.3107,34.4125,222979.0
2018-06-11 10:50:00,43.96,43.99,43.89,43.96,203119.0,34.4125,34.436,34.3577,34.4125,203119.0
2018-06-11 11:00:00,43.96,43.99,43.87,43.96,103285.0,34.4125,34.436,34.342,34.4125,103285.0
2018-06-11 11:10:00,43.96,44.03,43.89,43.93,137337.0,34.4125,34.4673,34.3577,34.389,137337.0
2018-06-11 11:20:00,43.93,43.93,43.74,43.79,96215.0,34.389,34.389,34.2403,34.2794,96215.0
2018-06-11 11:30:00,43.79,43.91,43.78,43.8,79548.0,34.2794,34.3733,34.2716,34.2872,79548.0
2018-06-11 11:40:00,43.8,43.83,43.76,43.8,69474.0,34.2872,34.3107,34.2559,34.2872,69474.0
2018-06-11 11:50:00,43.81,43.89,43.79,43.89,79471.0,34.2951,34.3577,34.2794,34.3577,79471.0
2018-06-11 12:00:00,43.89,44.02,43.87,44.01,163975.0,34.3577,34.4594,34.342,34.4516,163975.0
2018-06-11 12:10:00,44.01,44.07,43.97,44.04,168363.0,34.4516,34.4986,34.4203,34.4751,168363.0
2018-06-11 12:20:00,44.04,44.1,44.01,44.08,177141.0,34.4751,34.5221,34.4516,34.5064,177141.0
2018-06-11 12:30:00,44.08,44.16,44.07,44.16,152096.0,34.5064,34.569,34.4986,34.569,152096.0
2018-06-11 12:40:00,44.15,44.24,44.13,44.22,136726.0,34.5612,34.6317,34.5456,34.616,136726.0
2018-06-11 12:50:00,44.22,44.35,44.19,44.35,158986.0,34.616,34.7178,34.5925,34.7178,158986.0
2018-06-11 13:00:00,44.35,44.44,44.33,44.37,311357.0,34.7178,34.7882,34.7021,34.7334,311357.0
2018-06-11 13:10:00,44.37,44.37,44.26,44.27,134407.0,34.7334,34.7334,34.6473,34.6552,134407.0
2018-06-11 13:20:00,44.27,44.31,44.24,44.27,144538.0,34.6552,34.6865,34.6317,34.6552,144538.0
2018-06-11 13:30:00,44.27,44.31,44.25,44.31,99568.0,34.6552,34.6865,34.6395,34.6865,99568.0
2018-06-11 13:40:00,44.3,44.35,44.25,44.32,134946.0,34.6786,34.7178,34.6395,34.6943,134946.0
2018-06-11 13:50:00,44.31,44.5,44.3,44.44,478378.0,34.6865,34.8352,34.6786,34.7882,478378.0
2018-06-11 14:00:00,44.44,44.48,44.36,44.37,201097.0,34.7882,34.8195,34.7256,34.7334,201097.0
2018-06-11 14:10:00,44.37,44.39,44.27,44.3,116186.0,34.7334,34.7491,34.6552,34.6786,116186.0
2018-06-11 14:20:00,44.3,44.33,44.27,44.3,87599.0,34.6786,34.7021,34.6552,34.6786,87599.0
2018-06-11 14:30:00,44.29,44.31,44.21,44.26,183099.0,34.6708,34.6865,34.6082,34.6473,183099.0
2018-06-11 14:40:00,44.26,44.28,44.22,44.27,192727.0,34.6473,34.663,34.616,34.6552,192727.0
2018-06-11 14:50:00,44.28,44.3,44.25,44.27,78873.0,34.663,34.6786,34.6395,34.6552,78873.0
2018-06-11 15:00:00,44.26,44.32,44.26,44.32,73466.0,34.6473,34.6943,34.6473,34.6943,73466.0
2018-06-11 15:10:00,44.32,44.48,44.32,44.48,252992.0,34.6943,34.8195,34.6943,34.8195,252992.0
2018-06-11 15:20:00,44.48,44.55,44.45,44.52,193857.0,34.8195,34.8743,34.7961,34.8509,193857.0
2018-06-11 15:30:00,44.52,44.52,44.42,44.48,227018.0,34.8509,34.8509,34.7726,34.8195,227018.0
2018-06-11 15:40:00,44.48,44.57,44.44,44.55,387312.0,34.8195,34.89,34.7882,34.8743,387312.0
2018-06-11 15:50:00,44.56,44.56,44.42,44.43,659158.0,34.8822,34.8822,34.7726,34.7804,659158.0
2018-06-12 09:30:00,44.53,44.6,43.94,43.95,326183.0,34.8587,34.9135,34.3968,34.4047,326183.0
2018-06-12 09:40:00,43.96,44.19,43.96,44.09,224285.0,34.4125,34.5925,34.4125,34.5142,224285.0
2018-06-12 09:50:00,44.07,44.1,43.91,44.02,162490.0,34.4986,34.5221,34.3733,34.4594,162490.0
2018-06-12 10:00:00,44.02,44.17,43.8,44.14,164737.0,34.4594,34.5769,34.2872,34.5534,164737.0
2018-06-12 10:10:00,44.15,44.37,44.14,44.33,279959.0,34.5612,34.7334,34.5534,34.7021,279959.0
2018-06-12 10:20:00,44.34,44.51,44.33,44.51,129483.0,34.7099,34.843,34.7021,34.843,129483.0
2018-06-12 10:30:00,44.51,44.61,44.48,44.55,125722.0,34.843,34.9213,34.8195,34.8743,125722.0
2018-06-12 10:40:00,44.56,44.64,44.49,44.56,109438.0,34.8822,34.9448,34.8274,34.8822,109438.0
2018-06-12 10:50:00,44.55,44.62,44.5,44.62,123376.0,34.8743,34.9291,34.8352,34.9291,123376.0
2018-06-12 11:00:00,44.61,44.62,44.42,44.47,85702.0,34.9213,34.9291,34.7726,34.8117,85702.0
2018-06-12 11:10:00,44.48,44.51,44.39,44.44,86507.0,34.8195,34.843,34.7491,34.7882,86507.0
2018-06-12 11:20:00,44.43,44.51,44.38,44.5,117435.0,34.7804,34.843,34.7413,34.8352,117435.0
2018-06-12 11:30:00,44.51,44.53,44.43,44.48,88293.0,34.843,34.8587,34.7804,34.8195,88293.0
2018-06-12 11:40:00,44.48,44.58,44.48,44.57,60854.0,34.8195,34.8978,34.8195,34.89,60854.0
2018-06-12 11:50:00,44.57,44.59,44.52,44.55,80744.0,34.89,34.9057,34.8509,34.8743,80744.0
2018-06-12 12:00:00,44.56,44.59,44.52,44.54,50514.0,34.8822,34.9057,34.8509,34.8665,50514.0
2018-06-12 12:10:00,44.53,44.59,44.53,44.56,50348.0,34.8587,34.9057,34.8587,34.8822,50348.0
2018-06-12 12:20:00,44.56,44.57,44.54,44.54,38291.0,34.8822,34.89,34.8665,34.8665,38291.0
2018-06-12 12:30:00,44.55,44.55,44.51,44.54,53114.0,34.8743,34.8743,34.843,34.8665,53114.0
2018-06-12 12:40:00,44.55,44.6,44.5,44.52,56710.0,34.8743,34.9135,34.8352,34.8509,56710.0
2018-06-12 12:50:00,44.53,44.58,44.53,44.57,41565.0,34.8587,34.8978,34.8587,34.89,41565.0
2018-06-12 13:00:00,44.57,44.58,44.53,44.55,46021.0,34.89,34.8978,34.8587,34.8743,46021.0
2018-06-12 13:10:00,44.55,44.57,44.46,44.48,63446.0,34.8743,34.89,34.8039,34.8195,63446.0
2018-06-12 13:20:00,44.47,44.52,44.47,44.49,41580.0,34.8117,34.8509,34.8117,34.8274,41580.0
2018-06-12 13:30:00,44.49,44.55,44.48,44.53,43783.0,34.8274,34.8743,34.8195,34.8587,43783.0
2018-06-12 13:40:00,44.54,44.55,44.49,44.51,44276.0,34.8665,34.8743,34.8274,34.843,44276.0
2018-06-12 13:50:00,44.5,44.57,44.49,44.57,56213.0,34.8352,34.89,34.8274,34.89,56213.0
2018-06-12 14:00:00,44.57,44.57,44.51,44.55,59270.0,34.89,34.89,34.843,34.8743,59270.0
2018-06-12 14:10:00,44.55,44.6,44.54,44.59,74469.0,34.8743,34.9135,34.8665,34.9057,74469.0
2018-06-12 14:20:00,44.59,44.61,44.56,44.61,132382.0,34.9057,34.9213,34.8822,34.9213,132382.0
2018-06-12 14:30:00,44.6,44.61,44.53,44.55,91085.0,34.9135,34.9213,34.8587,34.8743,91085.0
2018-06-12 14:40:00,44.56,44.56,44.51,44.53,106664.0,34.8822,34.8822,34.843,34.8587,106664.0
2018-06-12 14:50:00,44.51,44.55,44.49,44.52,86842.0,34.843,34.8743,34.8274,34.8509,86842.0
2018-06-12 15:00:00,44.53,44.56,44.52,44.54,107445.0,34.8587,34.8822,34.8509,34.8665,107445.0
2018-06-12 15:10:00,44.55,44.56,44.52,44.54,89406.0,34.8743,34.8822,34.8509,34.8665,89406.0
2018-06-12 15:20:00,44.54,44.55,44.48,44.48,75024.0,34.8665,34.8743,34.8195,34.8195,75024.0
2018-06-12 15:30:00,44.49,44.5,44.41,44.44,127250.0,34.8274,34.8352,34.7647,34.7882,127250.0
2018-06-12 15:40:00,44.45,44.46,44.42,44.43,176021.0,34.7961,34.8039,34.7726,34.7804,176021.0
2018-06-12 15:50:00,44.43,44.51,44.42,44.5,305533.0,34.7804,34.843,34.7726,34.8352,305533.0
2018-06-13 09:30:00,44.5,44.64,44.42,44.51,163156.0,34.8352,34.9448,34.7726,34.843,163156.0
2018-06-13 09:40:00,44.51,44.63,44.39,44.61,118324.0,34.843,34.937,34.7491,34.9213,118324.0
2018-06-13 09:50:00,44.61,44.81,44.55,44.8,174532.0,34.9213,35.0779,34.8743,35.07,174532.0
2018-06-13 10:00:00,44.79,44.92,44.73,44.86,150555.0,35.0622,35.164,35.0152,35.117,150555.0
2018-06-13 10:10:00,44.85,44.91,44.79,44.82,81168.0,35.1092,35.1562,35.0622,35.0857,81168.0
2018-06-13 10:20:00,44.82,44.83,44.7,44.7,104635.0,35.0857,35.0935,34.9918,34.9918,104635.0
2018-06-13 10:30:00,44.69,44.69,44.57,44.58,121165.0,34.9839,34.9839,34.89,34.8978,121165.0
2018-06-13 10:40:00,44.59,44.68,44.58,44.62,80624.0,34.9057,34.9761,34.8978,34.9291,80624.0
2018-06-13 10:50:00,44.61,44.66,44.52,44.65,91548.0,34.9213,34.9604,34.8509,34.9526,91548.0
2018-06-13 11:00:00,44.66,44.72,44.63,44.68,61620.0,34.9604,35.0074,34.937,34.9761,61620.0
2018-06-13 11:10:00,44.67,44.72,44.66,44.68,60560.0,34.9683,35.0074,34.9604,34.9761,60560.0
2018-06-13 11:20:00,44.69,44.8,44.67,44.73,340702.0,34.9839,35.07,34.9683,35.0152,340702.0
2018-06-13 11:30:00,44.74,44.75,44.63,44.64,81735.0,35.0231,35.0309,34.937,34.9448,81735.0
2018-06-13 11:40:00,44.64,44.66,44.61,44.62,88579.0,34.9448,34.9604,34.9213,34.9291,88579.0
2018-06-13 11:50:00,44.62,44.69,44.61,44.69,95377.0,34.9291,34.9839,34.9213,34.9839,95377.0
2018-06-13 12:00:00,44.68,44.75,44.66,44.71,77738.0,34.9761,35.0309,34.9604,34.9996,77738.0
2018-06-13 12:10:00,44.71,44.81,44.69,44.81,68115.0,34.9996,35.0779,34.9839,35.0779,68115.0
2018-06-13 12:20:00,44.82,44.83,44.72,44.76,56060.0,35.0857,35.0935,35.0074,35.0387,56060.0
2018-06-13 12:30:00,44.76,44.82,44.73,44.8,58799.0,35.0387,35.0857,35.0152,35.07,58799.0
2018-06-13 12:40:00,44.81,44.9,44.8,44.88,54256.0,35.0779,35.1483,35.07,35.1327,54256.0
2018-06-13 12:50:00,44.88,44.9,44.85,44.9,96304.0,35.1327,35.1483,35.1092,35.1483,96304.0
2018-06-13 13:00:00,44.89,44.92,44.86,44.91,70939.0,35.1405,35.164,35.117,35.1562,70939.0
2018-06-13 13:10:00,44.91,44.92,44.87,44.88,78086.0,35.1562,35.164,35.1248,35.1327,78086.0
2018-06-13 13:20:00,44.88,44.88,44.78,44.79,59826.0,35.1327,35.1327,35.0544,35.0622,59826.0
2018-06-13 13:30:00,44.79,44.82,44.78,44.82,50230.0,35.0622,35.0857,35.0544,35.0857,50230.0
2018-06-13 13:40:00,44.81,44.82,44.77,44.8,100431.0,35.0779,35.0857,35.0466,35.07,100431.0
2018-06-13 13:50:00,44.8,44.89,44.78,44.83,69148.0,35.07,35.1405,35.0544,35.0935,69148.0
2018-06-13 14:00:00,44.82,44.85,44.56,44.58,162484.0,35.0857,35.1092,34.8822,34.8978,162484.0
2018-06-13 14:10:00,44.58,44.6,44.52,44.55,159684.0,34.8978,34.9135,34.8509,34.8743,159684.0
2018-06-13 14:20:00,44.54,44.59,44.5,44.52,148972.0,34.8665,34.9057,34.8352,34.8509,148972.0
2018-06-13 14:30:00,44.51,44.52,44.45,44.5,127988.0,34.843,34.8509,34.7961,34.8352,127988.0
2018-06-13 14:40:00,44.49,44.56,44.49,44.56,113778.0,34.8274,34.8822,34.8274,34.8822,113778.0
2018-06-13 14:50:00,44.55,44.59,44.53,44.55,84493.0,34.8743,34.9057,34.8587,34.8743,84493.0
2018-06-13 15:00:00,44.55,44.69,44.54,44.66,141859.0,34.8743,34.9839,34.8665,34.9604,141859.0
2018-06-13 15:10:00,44.66,44.67,44.6,44.61,97200.0,34.9604,34.9683,34.9135,34.9213,97200.0
2018-06-13 15:20:00,44.61,44.62,44.53,44.55,84504.0,34.9213,34.9291,34.8587,34.8743,84504.0
2018-06-13 15:30:00,44.55,44.66,44.54,44.65,180668.0,34.8743,34.9604,34.8665,34.9526,180668.0
2018-06-13 15:40:00,44.64,44.65,44.59,44.63,188137.0,34.9448,34.9526,34.9057,34.937,188137.0
2018-06-13 15:50:00,44.62,44.65,44.6,44.62,412501.0,34.9291,34.9526,34.9135,34.9291,412501.0
2018-06-14 09:30:00,44.7,44.7,44.34,44.4,271281.0,34.9918,34.9918,34.7099,34.7569,271281.0
2018-06-14 09:40:00,44.39,44.6,44.37,44.5,164764.0,34.7491,34.9135,34.7334,34.8352,164764.0
2018-06-14 09:50:00,44.51,44.61,44.48,44.56,127240.0,34.843,34.9213,34.8195,34.8822,127240.0
2018-06-14 10:00:00,44.57,44.71,44.55,44.59,93312.0,34.89,34.9996,34.8743,34.9057,93312.0
2018-06-14 10:10:00,44.58,44.59,44.49,44.55,102610.0,34.8978,34.9057,34.8274,34.8743,102610.0
2018-06-14 10:20:00,44.55,44.6,44.48,44.51,96300.0,34.8743,34.9135,34.8195,34.843,96300.0
2018-06-14 10:30:00,44.5,44.55,44.37,44.4,104401.0,34.8352,34.8743,34.7334,34.7569,104401.0
2018-06-14 10:40:00,44.4,44.44,44.34,44.39,99171.0,34.7569,34.7882,34.7099,34.7491,99171.0
2018-06-14 10:50:00,44.39,44.52,44.38,44.48,124900.0,34.7491,34.8509,34.7413,34.8195,124900.0
2018-06-14 11:00:00,44.48,44.5,44.29,44.4,130669.0,34.8195,34.8352,34.6708,34.7569,130669.0
2018-06-14 11:10:00,44.4,44.41,44.35,44.4,164190.0,34.7569,34.7647,34.7178,34.7569,164190.0
2018-06-14 11:20:00,44.4,44.5,44.4,44.5,79080.0,34.7569,34.8352,34.7569,34.8352,79080.0
2018-06-14 11:30:00,44.5,44.51,44.44,44.49,57458.0,34.8352,34.843,34.7882,34.8274,57458.0
2018-06-14 11:40:00,44.49,44.59,44.47,44.59,100655.0,34.8274,34.9057,34.8117,34.9057,100655.0
2018-06-14 11:50:00,44.59,44.61,44.5,44.55,67609.0,34.9057,34.9213,34.8352,34.8743,67609.0
2018-06-14 12:00:00,44.56,44.69,44.55,44.69,49635.0,34.8822,34.9839,34.8743,34.9839,49635.0
2018-06-14 12:10:00,44.68,44.72,44.63,44.67,69100.0,34.9761,35.0074,34.937,34.9683,69100.0
2018-06-14 12:20:00,44.66,44.68,44.58,44.63,48948.0,34.9604,34.9761,34.8978,34.937,48948.0
2018-06-14 12:30:00,44.63,44.65,44.58,44.6,45111.0,34.937,34.9526,34.8978,34.9135,45111.0
2018-06-14 12:40:00,44.59,44.66,44.57,44.64,54954.0,34.9057,34.9604,34.89,34.9448,54954.0
2018-06-14 12:50:00,44.64,44.68,44.56,44.58,64047.0,34.9448,34.9761,34.8822,34.8978,64047.0
2018-06-14 13:00:00,44.57,44.66,44.56,44.63,58237.0,34.89,34.9604,34.8822,34.937,58237.0
2018-06-14 13:10:00,44.63,44.66,44.56,44.57,76467.0,34.937,34.9604,34.8822,34.89,76467.0
2018-06-14 13:20:00,44.58,44.61,44.56,44.58,47606.0,34.8978,34.9213,34.8822,34.8978,47606.0
2018-06-14 13:30:00,44.58,44.59,44.5,44.53,84716.0,34.8978,34.9057,34.8352,34.8587,84716.0
2018-06-14 13:40:00,44.54,44.55,44.42,44.42,131752.0,34.8665,34.8743,34.7726,34.7726,131752.0
2018-06-14 13:50:00,44.43,44.5,44.42,44.46,73164.0,34.7804,34.8352,34.7726,34.8039,73164.0
2018-06-14 14:00:00,44.45,44.48,44.4,44.44,113354.0,34.7961,34.8195,34.7569,34.7882,113354.0
2018-06-14 14:10:00,44.43,44.47,44.39,44.41,87873.0,34.7804,34.8117,34.7491,34.7647,87873.0
2018-06-14 14:20:00,44.4,44.45,44.39,44.41,90822.0,34.7569,34.7961,34.7491,34.7647,90822.0
2018-06-14 14:30:00,44.41,44.44,44.38,44.4,76131.0,34.7647,34.7882,34.7413,34.7569,76131.0
2018-06-14 14:40:00,44.4,44.51,44.39,44.51,72158.0,34.7569,34.843,34.7491,34.843,72158.0
2018-06-14 14:50:00,44.5,44.52,44.46,44.49,53477.0,34.8352,34.8509,34.8039,34.8274,53477.0
2018-06-14 15:00:00,44.49,44.55,44.49,44.54,64807.0,34.8274,34.8743,34.8274,34.8665,64807.0
2018-06-14 15:10:00,44.53,44.55,44.5,44.55,83023.0,34.8587,34.8743,34.8352,34.8743,83023.0
2018-06-14 15:20:00,44.55,44.55,44.51,44.54,84987.0,34.8743,34.8743,34.843,34.8665,84987.0
2018-06-14 15:30:00,44.55,44.61,44.54,44.59,103412.0,34.8743,34.9213,34.8665,34.9057,103412.0
2018-06-14 15:40:00,44.59,44.6,44.52,44.55,190667.0,34.9057,34.9135,34.8509,34.8743,190667.0
2018-06-14 15:50:00,44.55,44.57,44.49,44.52,459367.0,34.8743,34.89,34.8274,34.8509,459367.0
2018-06-15 09:30:00,44.35,44.78,44.35,44.64,799742.0,34.7178,35.0544,34.7178,34.9448,799742.0
2018-06-15 09:40:00,44.63,44.68,44.47,44.58,166638.0,34.937,34.9761,34.8117,34.8978,166638.0
2018-06-15 09:50:00,44.58,44.7,44.53,44.69,159115.0,34.8978,34.9918,34.8587,34.9839,159115.0
2018-06-15 10:00:00,44.7,44.91,44.69,44.9,93632.0,34.9918,35.1562,34.9839,35.1483,93632.0
2018-06-15 10:10:00,44.91,44.93,44.7,44.71,100948.0,35.1562,35.1718,34.9918,34.9996,100948.0
2018-06-15 10:20:00,44.71,44.77,44.61,44.74,77835.0,34.9996,35.0466,34.9213,35.0231,77835.0
2018-06-15 10:30:00,44.73,44.78,44.5,44.55,122501.0,35.0152,35.0544,34.8352,34.8743,122501.0
2018-06-15 10:40:00,44.56,44.82,44.55,44.76,156629.0,34.8822,35.0857,34.8743,35.0387,156629.0
2018-06-15 10:50:00,44.76,44.76,44.65,44.71,99704.0,35.0387,35.0387,34.9526,34.9996,99704.0
2018-06-15 11:00:00,44.71,44.76,44.7,44.75,122881.0,34.9996,35.0387,34.9918,35.0309,122881.0
2018-06-15 11:10:00,44.76,44.84,44.74,44.76,54819.0,35.0387,35.1014,35.0231,35.0387,54819.0
2018-06-15 11:20:00,44.76,44.79,44.71,44.73,54575.0,35.0387,35.0622,34.9996,35.0152,54575.0
2018-06-15 11:30:00,44.73,44.92,44.73,44.87,109993.0,35.0152,35.164,35.0152,35.1248,109993.0
2018-06-15 11:40:00,44.86,44.95,44.86,44.9,114172.0,35.117,35.1875,35.117,35.1483,114172.0
2018-06-15 11:50:00,44.89,44.94,44.88,44.94,72317.0,35.1405,35.1796,35.1327,35.1796,72317.0
2018-06-15 12:00:00,44.93,44.96,44.87,44.87,82036.0,35.1718,35.1953,35.1248,35.1248,82036.0
2018-06-15 12:10:00,44.87,44.94,44.84,44.94,63371.0,35.1248,35.1796,35.1014,35.1796,63371.0
2018-06-15 12:20:00,44.94,44.94,44.9,44.93,82093.0,35.1796,35.1796,35.1483,35.1718,82093.0
2018-06-15 12:30:00,44.92,44.97,44.91,44.94,61102.0,35.164,35.2031,35.1562,35.1796,61102.0
2018-06-15 12:40:00,44.94,44.96,44.92,44.94,58646.0,35.1796,35.1953,35.164,35.1796,58646.0
2018-06-15 12:50:00,44.93,44.96,44.91,44.94,50864.0,35.1718,35.1953,35.1562,35.1796,50864.0
2018-06-15 13:00:00,44.93,44.98,44.9,44.97,58684.0,35.1718,35.2109,35.1483,35.2031,58684.0
2018-06-15 13:10:00,44.98,45.08,44.97,45.08,167451.0,35.2109,35.2892,35.2031,35.2892,167451.0
2018-06-15 13:20:00,45.08,45.18,45.07,45.18,79902.0,35.2892,35.3675,35.2814,35.3675,79902.0
2018-06-15 13:30:00,45.18,45.24,45.18,45.24,182128.0,35.3675,35.4145,35.3675,35.4145,182128.0
2018-06-15 13:40:00,45.25,45.25,45.14,45.15,99640.0,35.4223,35.4223,35.3362,35.344,99640.0
2018-06-15 13:50:00,45.15,45.19,45.14,45.17,52718.0,35.344,35.3753,35.3362,35.3597,52718.0
2018-06-15 14:00:00,45.18,45.23,45.11,45.16,75053.0,35.3675,35.4067,35.3127,35.3519,75053.0
2018-06-15 14:10:00,45.17,45.21,45.14,45.19,98116.0,35.3597,35.391,35.3362,35.3753,98116.0
2018-06-15 14:20:00,45.19,45.25,45.16,45.22,106963.0,35.3753,35.4223,35.3519,35.3988,106963.0
2018-06-15 14:30:00,45.22,45.3,45.21,45.27,118717.0,35.3988,35.4614,35.391,35.438,118717.0
2018-06-15 14:40:00,45.26,45.31,45.23,45.27,109453.0,35.4301,35.4693,35.4067,35.438,109453.0
2018-06-15 14:50:00,45.28,45.32,45.26,45.26,78271.0,35.4458,35.4771,35.4301,35.4301,78271.0
2018-06-15 15:00:00,45.25,45.28,45.23,45.23,110058.0,35.4223,35.4458,35.4067,35.4067,110058.0
2018-06-15 15:10:00,45.23,45.27,45.19,45.21,109330.0,35.4067,35.438,35.3753,35.391,109330.0
2018-06-15 15:20:00,45.21,45.33,45.2,45.3,145070.0,35.391,35.4849,35.3832,35.4614,145070.0
2018-06-15 15:30:00,45.3,45.43,45.3,45.42,255476.0,35.4614,35.5632,35.4614,35.5554,255476.0
2018-06-15 15:40:00,45.42,45.5,45.38,45.5,398579.0,35.5554,35.618,35.5241,35.618,398579.0
2018-06-15 15:50:00,45.5,45.51,45.41,45.46,867851.0,35.618,35.6258,35.5476,35.5867,867851.0
2018-06-18 09:30:00,45.72,46.65,45.45,45.56,1235575.0,35.7902,36.5182,35.5789,35.665,1235575.0
2018-06-18 09:40:00,45.56,45.62,45.25,45.5,342127.0,35.665,35.7119,35.4223,35.618,342127.0
2018-06-18 09:50:00,45.49,45.49,45.31,45.39,223376.0,35.6102,35.6102,35.4693,35.5319,223376.0
2018-06-18 10:00:00,45.4,45.52,45.21,45.22,181543.0,35.5397,35.6337,35.391,35.3988,181543.0
2018-06-18 10:10:00,45.21,45.22,45.08,45.21,169914.0,35.391,35.3988,35.2892,35.391,169914.0
2018-06-18 10:20:00,45.2,45.36,45.19,45.33,132932.0,35.3832,35.5084,35.3753,35.4849,132932.0
2018-06-18 10:30:00,45.34,45.34,45.14,45.17,130421.0,35.4928,35.4928,35.3362,35.3597,130421.0
2018-06-18 10:40:00,45.18,45.2,44.98,45.0,173030.0,35.3675,35.3832,35.2109,35.2266,173030.0
2018-06-18 10:50:00,44.99,45.0,44.85,44.91,98080.0,35.2188,35.2266,35.1092,35.1562,98080.0
2018-06-18 11:00:00,44.91,44.96,44.85,44.95,79809.0,35.1562,35.1953,35.1092,35.1875,79809.0
2018-06-18 11:10:00,44.96,44.99,44.76,44.82,127453.0,35.1953,35.2188,35.0387,35.0857,127453.0
2018-06-18 11:20:00,44.81,44.81,44.67,44.69,108815.0,35.0779,35.0779,34.9683,34.9839,108815.0
2018-06-18 11:30:00,44.7,44.74,44.66,44.68,95665.0,34.9918,35.0231,34.9604,34.9761,95665.0
2018-06-18 11:40:00,44.68,44.72,44.66,44.67,79386.0,34.9761,35.0074,34.9604,34.9683,79386.0
2018-06-18 11:50:00,44.66,44.79,44.66,44.72,100585.0,34.9604,35.0622,34.9604,35.0074,100585.0
2018-06-18 12:00:00,44.72,44.74,44.64,44.69,72059.0,35.0074,35.0231,34.9448,34.9839,72059.0
2018-06-18 12:10:00,44.68,44.68,44.56,44.59,104524.0,34.9761,34.9761,34.8822,34.9057,104524.0
2018-06-18 12:20:00,44.58,44.63,44.48,44.54,124235.0,34.8978,34.937,34.8195,34.8665,124235.0
2018-06-18 12:30:00,44.54,44.61,44.48,44.51,139954.0,34.8665,34.9213,34.8195,34.843,139954.0
2018-06-18 12:40:00,44.51,44.56,44.46,44.48,96637.0,34.843,34.8822,34.8039,34.8195,96637.0
2018-06-18 12:50:00,44.48,44.49,44.38,44.47,181319.0,34.8195,34.8274,34.7413,34.8117,181319.0
2018-06-18 13:00:00,44.47,44.51,44.43,44.49,121657.0,34.8117,34.843,34.7804,34.8274,121657.0
2018-06-18 13:10:00,44.5,44.5,44.35,44.36,74484.0,34.8352,34.8352,34.7178,34.7256,74484.0
2018-06-18 13:20:00,44.36,44.44,44.33,44.36,66196.0,34.7256,34.7882,34.7021,34.7256,66196.0
2018-06-18 13:30:00,44.37,44.47,44.36,44.44,111323.0,34.7334,34.8117,34.7256,34.7882,111323.0
2018-06-18 13:40:00,44.43,44.51,44.41,44.49,112456.0,34.7804,34.843,34.7647,34.8274,112456.0
2018-06-18 13:50:00,44.5,44.53,44.49,44.5,101066.0,34.8352,34.8587,34.8274,34.8352,101066.0
2018-06-18 14:00:00,44.51,44.54,44.49,44.53,56387.0,34.843,34.8665,34.8274,34.8587,56387.0
2018-06-18 14:10:00,44.54,44.55,44.5,44.54,70184.0,34.8665,34.8743,34.8352,34.8665,70184.0
2018-06-18 14:20:00,44.54,44.64,44.53,44.6,86864.0,34.8665,34.9448,34.8587,34.9135,86864.0
2018-06-18 14:30:00,44.6,44.64,44.57,44.59,69833.0,34.9135,34.9448,34.89,34.9057,69833.0
2018-06-18 14:40:00,44.59,44.62,44.58,44.6,49375.0,34.9057,34.9291,34.8978,34.9135,49375.0
2018-06-18 14:50:00,44.6,44.64,44.57,44.62,72792.0,34.9135,34.9448,34.89,34.9291,72792.0
2018-06-18 15:00:00,44.61,44.64,44.61,44.63,75362.0,34.9213,34.9448,34.9213,34.937,75362.0
2018-06-18 15:10:00,44.64,44.66,44.62,44.66,54575.0,34.9448,34.9604,34.9291,34.9604,54575.0
2018-06-18 15:20:00,44.66,44.69,44.65,44.65,87932.0,34.9604,34.9839,34.9526,34.9526,87932.0
2018-06-18 15:30:00,44.66,44.67,44.62,44.64,134251.0,34.9604,34.9683,34.9291,34.9448,134251.0
2018-06-18 15:40:00,44.64,44.73,44.62,44.72,126317.0,34.9448,35.0152,34.9291,35.0074,126317.0
2018-06-18 15:50:00,44.72,44.73,44.68,44.73,361362.0,35.0074,35.0152,34.9761,35.0152,361362.0
2018-06-19 09:30:00,44.6,44.87,44.53,44.7,226471.0,34.9135,35.1248,34.8587,34.9918,226471.0
2018-06-19 09:40:00,44.71,44.88,44.62,44.69,186670.0,34.9996,35.1327,34.9291,34.9839,186670.0
2018-06-19 09:50:00,44.69,44.82,44.63,44.79,114190.0,34.9839,35.0857,34.937,35.0622,114190.0
2018-06-19 10:00:00,44.78,44.87,44.72,44.75,106401.0,35.0544,35.1248,35.0074,35.0309,106401.0
2018-06-19 10:10:00,44.76,44.76,44.61,44.64,77894.0,35.0387,35.0387,34.9213,34.9448,77894.0
2018-06-19 10:20:00,44.64,44.79,44.48,44.76,128099.0,34.9448,35.0622,34.8195,35.0387,128099.0
2018-06-19 10:30:00,44.77,44.95,44.76,44.82,109300.0,35.0466,35.1875,35.0387,35.0857,109300.0
2018-06-19 10:40:00,44.82,44.87,44.76,44.78,94131.0,35.0857,35.1248,35.0387,35.0544,94131.0
2018-06-19 10:50:00,44.78,44.89,44.77,44.82,88140.0,35.0544,35.1405,35.0466,35.0857,88140.0
2018-06-19 11:00:00,44.82,44.93,44.81,44.86,84602.0,35.0857,35.1718,35.0779,35.117,84602.0
2018-06-19 11:10:00,44.86,44.94,44.86,44.94,58868.0,35.117,35.1796,35.117,35.1796,58868.0
2018-06-19 11:20:00,44.93,45.01,44.92,45.01,96404.0,35.1718,35.2344,35.164,35.2344,96404.0
2018-06-19 11:30:00,45.01,45.03,44.85,44.86,64423.0,35.2344,35.2501,35.1092,35.117,64423.0
2018-06-19 11:40:00,44.86,45.1,44.85,45.04,95445.0,35.117,35.3049,35.1092,35.2579,95445.0
2018-06-19 11:50:00,45.03,45.1,44.99,45.09,68732.0,35.2501,35.3049,35.2188,35.2971,68732.0
2018-06-19 12:00:00,45.09,45.11,45.02,45.03,49267.0,35.2971,35.3127,35.2423,35.2501,49267.0
2018-06-19 12:10:00,45.03,45.05,45.01,45.05,37287.0,35.2501,35.2657,35.2344,35.2657,37287.0
2018-06-19 12:20:00,45.05,45.09,45.02,45.07,68112.0,35.2657,35.2971,35.2423,35.2814,68112.0
2018-06-19 12:30:00,45.07,45.09,45.01,45.02,54591.0,35.2814,35.2971,35.2344,35.2423,54591.0
2018-06-19 12:40:00,45.01,45.01,44.93,44.97,35623.0,35.2344,35.2344,35.1718,35.2031,35623.0
2018-06-19 12:50:00,44.96,45.06,44.96,45.05,33940.0,35.1953,35.2736,35.1953,35.2657,33940.0
2018-06-19 13:00:00,45.05,45.1,45.03,45.05,33620.0,35.2657,35.3049,35.2501,35.2657,33620.0
2018-06-19 13:10:00,45.05,45.08,44.99,44.99,41766.0,35.2657,35.2892,35.2188,35.2188,41766.0
2018-06-19 13:20:00,44.99,45.03,44.98,45.01,26247.0,35.2188,35.2501,35.2109,35.2344,26247.0
2018-06-19 13:30:00,45.0,45.01,44.92,44.95,55923.0,35.2266,35.2344,35.164,35.1875,55923.0
2018-06-19 13:40:00,44.96,45.05,44.96,45.03,51141.0,35.1953,35.2657,35.1953,35.2501,51141.0
2018-06-19 13:50:00,45.03,45.05,44.99,45.02,41473.0,35.2501,35.2657,35.2188,35.2423,41473.0
2018-06-19 14:00:00,45.02,45.03,44.98,45.0,43694.0,35.2423,35.2501,35.2109,35.2266,43694.0
2018-06-19 14:10:00,45.0,45.01,44.95,44.98,34964.0,35.2266,35.2344,35.1875,35.2109,34964.0
2018-06-19 14:20:00,44.97,45.0,44.96,44.97,49939.0,35.2031,35.2266,35.1953,35.2031,49939.0
2018-06-19 14:30:00,44.97,44.99,44.94,44.97,51494.0,35.2031,35.2188,35.1796,35.2031,51494.0
2018-06-19 14:40:00,44.98,45.03,44.98,45.0,29707.0,35.2109,35.2501,35.2109,35.2266,29707.0
2018-06-19 14:50:00,44.99,45.08,44.99,45.07,50983.0,35.2188,35.2892,35.2188,35.2814,50983.0
2018-06-19 15:00:00,45.07,45.09,45.04,45.07,59246.0,35.2814,35.2971,35.2579,35.2814,59246.0
2018-06-19 15:10:00,45.07,45.07,44.97,44.98,52565.0,35.2814,35.2814,35.2031,35.2109,52565.0
2018-06-19 15:20:00,44.97,44.98,44.9,44.91,45609.0,35.2031,35.2109,35.1483,35.1562,45609.0
2018-06-19 15:30:00,44.9,44.95,44.89,44.94,83803.0,35.1483,35.1875,35.1405,35.1796,83803.0
2018-06-19 15:40:00,44.93,44.97,44.91,44.92,104748.0,35.1718,35.2031,35.1562,35.164,104748.0
2018-06-19 15:50:00,44.93,44.99,44.92,44.98,260781.0,35.1718,35.2188,35.164,35.2109,260781.0
2018-06-20 09:30:00,44.86,44.91,44.5,44.54,221245.0,35.117,35.1562,34.8352,34.8665,221245.0
2018-06-20 09:40:00,44.55,44.56,44.14,44.2,303954.0,34.8743,34.8822,34.5534,34.6004,303954.0
2018-06-20 09:50:00,44.19,44.36,44.15,44.35,136775.0,34.5925,34.7256,34.5612,34.7178,136775.0
2018-06-20 10:00:00,44.33,44.38,44.22,44.24,90265.0,34.7021,34.7413,34.616,34.6317,90265.0
2018-06-20 10:10:00,44.24,44.37,44.17,44.31,115908.0,34.6317,34.7334,34.5769,34.6865,115908.0
2018-06-20 10:20:00,44.32,44.45,44.27,44.43,84425.0,34.6943,34.7961,34.6552,34.7804,84425.0
2018-06-20 10:30:00,44.43,44.49,44.4,44.44,84700.0,34.7804,34.8274,34.7569,34.7882,84700.0
2018-06-20 10:40:00,44.44,44.57,44.4,44.54,219567.0,34.7882,34.89,34.7569,34.8665,219567.0
2018-06-20 10:50:00,44.54,44.61,44.51,44.56,86398.0,34.8665,34.9213,34.843,34.8822,86398.0
2018-06-20 11:00:00,44.55,44.59,44.53,44.59,76172.0,34.8743,34.9057,34.8587,34.9057,76172.0
2018-06-20 11:10:00,44.59,44.65,44.56,44.62,83293.0,34.9057,34.9526,34.8822,34.9291,83293.0
2018-06-20 11:20:00,44.63,44.73,44.61,44.67,64828.0,34.937,35.0152,34.9213,34.9683,64828.0
2018-06-20 11:30:00,44.67,44.79,44.67,44.78,59744.0,34.9683,35.0622,34.9683,35.0544,59744.0
2018-06-20 11:40:00,44.79,44.81,44.73,44.77,61892.0,35.0622,35.0779,35.0152,35.0466,61892.0
2018-06-20 11:50:00,44.78,44.81,44.74,44.77,67774.0,35.0544,35.0779,35.0231,35.0466,67774.0
2018-06-20 12:00:00,44.77,44.87,44.74,44.85,44811.0,35.0466,35.1248,35.0231,35.1092,44811.0
2018-06-20 12:10:00,44.85,44.96,44.84,44.96,122077.0,35.1092,35.1953,35.1014,35.1953,122077.0
2018-06-20 12:20:00,44.96,45.04,44.9,44.91,110266.0,35.1953,35.2579,35.1483,35.1562,110266.0
2018-06-20 12:30:00,44.9,44.9,44.81,44.85,48939.0,35.1483,35.1483,35.0779,35.1092,48939.0
2018-06-20 12:40:00,44.86,44.93,44.83,44.91,38669.0,35.117,35.1718,35.0935,35.1562,38669.0
2018-06-20 12:50:00,44.9,44.93,44.86,44.91,31824.0,35.1483,35.1718,35.117,35.1562,31824.0
2018-06-20 13:00:00,44.91,44.99,44.89,44.98,116340.0,35.1562,35.2188,35.1405,35.2109,116340.0
2018-06-20 13:10:00,44.98,45.03,44.98,45.01,69389.0,35.2109,35.2501,35.2109,35.2344,69389.0
2018-06-20 13:20:00,45.02,45.03,44.89,44.9,44536.0,35.2423,35.2501,35.1405,35.1483,44536.0
2018-06-20 13:30:00,44.91,44.94,44.85,44.91,45597.0,35.1562,35.1796,35.1092,35.1562,45597.0
2018-06-20 13:40:00,44.9,44.92,44.81,44.84,50416.0,35.1483,35.164,35.0779,35.1014,50416.0
2018-06-20 13:50:00,44.83,44.83,44.75,44.77,43921.0,35.0935,35.0935,35.0309,35.0466,43921.0
2018-06-20 14:00:00,44.78,44.87,44.77,44.82,121742.0,35.0544,35.1248,35.0466,35.0857,121742.0
2018-06-20 14:10:00,44.82,44.83,44.78,44.8,44033.0,35.0857,35.0935,35.0544,35.07,44033.0
2018-06-20 14:20:00,44.79,44.8,44.76,44.76,53966.0,35.0622,35.07,35.0387,35.0387,53966.0
2018-06-20 14:30:00,44.76,44.78,44.73,44.76,45382.0,35.0387,35.0544,35.0152,35.0387,45382.0
2018-06-20 14:40:00,44.76,44.81,44.75,44.8,48095.0,35.0387,35.0779,35.0309,35.07,48095.0
2018-06-20 14:50:00,44.8,44.84,44.79,44.8,58866.0,35.07,35.1014,35.0622,35.07,58866.0
2018-06-20 15:00:00,44.79,44.86,44.74,44.86,61044.0,35.0622,35.117,35.0231,35.117,61044.0
2018-06-20 15:10:00,44.85,44.88,44.83,44.86,54576.0,35.1092,35.1327,35.0935,35.117,54576.0
2018-06-20 15:20:00,44.87,44.87,44.8,44.85,69599.0,35.1248,35.1248,35.07,35.1092,69599.0
2018-06-20 15:30:00,44.84,44.85,44.78,44.8,90475.0,35.1014,35.1092,35.0544,35.07,90475.0
2018-06-20 15:40:00,44.8,44.83,44.77,44.8,113517.0,35.07,35.0935,35.0466,35.07,113517.0
2018-06-20 15:50:00,44.8,44.87,44.79,44.87,248314.0,35.07,35.1248,35.0622,35.1248,248314.0
2018-06-21 09:30:00,44.8,45.08,44.8,44.84,124673.0,35.07,35.2892,35.07,35.1014,124673.0
2018-06-21 09:40:00,44.85,45.24,44.76,45.13,201880.0,35.1092,35.4145,35.0387,35.3284,201880.0
2018-06-21 09:50:00,45.12,45.16,45.01,45.09,84093.0,35.3205,35.3519,35.2344,35.2971,84093.0
2018-06-21 10:00:00,45.09,45.11,44.99,45.0,90205.0,35.2971,35.3127,35.2188,35.2266,90205.0
2018-06-21 10:10:00,45.01,45.05,44.93,45.03,94556.0,35.2344,35.2657,35.1718,35.2501,94556.0
2018-06-21 10:20:00,45.03,45.04,44.95,44.98,62266.0,35.2501,35.2579,35.1875,35.2109,62266.0
2018-06-21 10:30:00,44.97,45.16,44.96,45.1,49716.0,35.2031,35.3519,35.1953,35.3049,49716.0
2018-06-21 10:40:00,45.1,45.23,45.1,45.22,48601.0,35.3049,35.4067,35.3049,35.3988,48601.0
2018-06-21 10:50:00,45.22,45.37,45.21,45.32,124368.0,35.3988,35.5162,35.391,35.4771,124368.0
2018-06-21 11:00:00,45.3,45.37,45.25,45.28,81596.0,35.4614,35.5162,35.4223,35.4458,81596.0
2018-06-21 11:10:00,45.28,45.39,45.26,45.38,61974.0,35.4458,35.5319,35.4301,35.5241,61974.0
2018-06-21 11:20:00,45.38,45.47,45.24,45.28,156618.0,35.5241,35.5945,35.4145,35.4458,156618.0
2018-06-21 11:30:00,45.28,45.28,45.15,45.16,57156.0,35.4458,35.4458,35.344,35.3519,57156.0
2018-06-21 11:40:00,45.16,45.16,45.08,45.15,95505.0,35.3519,35.3519,35.2892,35.344,95505.0
2018-06-21 11:50:00,45.15,45.15,45.06,45.09,60311.0,35.344,35.344,35.2736,35.2971,60311.0
2018-06-21 12:00:00,45.08,45.08,44.9,44.91,64130.0,35.2892,35.2892,35.1483,35.1562,64130.0
2018-06-21 12:10:00,44.92,44.98,44.88,44.97,42638.0,35.164,35.2109,35.1327,35.2031,42638.0
2018-06-21 12:20:00,44.97,45.0,44.89,45.0,66732.0,35.2031,35.2266,35.1405,35.2266,66732.0
2018-06-21 12:30:00,45.01,45.01,44.9,44.97,69247.0,35.2344,35.2344,35.1483,35.2031,69247.0
2018-06-21 12:40:00,44.97,45.02,44.96,44.98,52758.0,35.2031,35.2423,35.1953,35.2109,52758.0
2018-06-21 12:50:00,44.98,44.99,44.88,44.9,74381.0,35.2109,35.2188,35.1327,35.1483,74381.0
2018-06-21 13:00:00,44.9,45.06,44.89,45.04,34772.0,35.1483,35.2736,35.1405,35.2579,34772.0
2018-06-21 13:10:00,45.04,45.04,44.97,44.97,37277.0,35.2579,35.2579,35.2031,35.2031,37277.0
2018-06-21 13:20:00,44.97,45.06,44.97,45.05,44494.0,35.2031,35.2736,35.2031,35.2657,44494.0
2018-06-21 13:30:00,45.06,45.28,44.93,44.94,170379.0,35.2736,35.4458,35.1718,35.1796,170379.0
2018-06-21 13:40:00,44.95,45.06,44.95,45.05,34605.0,35.1875,35.2736,35.1875,35.2657,34605.0
2018-06-21 13:50:00,45.05,45.08,45.0,45.02,33377.0,35.2657,35.2892,35.2266,35.2423,33377.0
2018-06-21 14:00:00,45.01,45.1,45.01,45.1,37602.0,35.2344,35.3049,35.2344,35.3049,37602.0
2018-06-21 14:10:00,45.1,45.14,45.09,45.12,29325.0,35.3049,35.3362,35.2971,35.3205,29325.0
2018-06-21 14:20:00,45.11,45.11,44.99,45.04,75216.0,35.3127,35.3127,35.2188,35.2579,75216.0
2018-06-21 14:30:00,45.05,45.06,44.94,44.94,121511.0,35.2657,35.2736,35.1796,35.1796,121511.0
2018-06-21 14:40:00,44.94,44.97,44.93,44.95,41132.0,35.1796,35.2031,35.1718,35.1875,41132.0
2018-06-21 14:50:00,44.96,45.03,44.92,44.95,115230.0,35.1953,35.2501,35.164,35.1875,115230.0
2018-06-21 15:00:00,44.95,44.99,44.94,44.97,51164.0,35.1875,35.2188,35.1796,35.2031,51164.0
2018-06-21 15:10:00,44.97,44.98,44.9,44.93,69030.0,35.2031,35.2109,35.1483,35.1718,69030.0
2018-06-21 15:20:00,44.92,44.98,44.86,44.96,49555.0,35.164,35.2109,35.117,35.1953,49555.0
2018-06-21 15:30:00,44.95,44.96,44.85,44.9,86267.0,35.1875,35.1953,35.1092,35.1483,86267.0
2018-06-21 15:40:00,44.89,44.9,44.83,44.9,95357.0,35.1405,35.1483,35.0935,35.1483,95357.0
2018-06-21 15:50:00,44.89,45.0,44.88,44.97,284782.0,35.1405,35.2266,35.1327,35.2031,284782.0
2018-06-22 09:30:00,44.95,45.33,44.89,45.33,260253.0,35.1875,35.4849,35.1405,35.4849,260253.0
2018-06-22 09:40:00,45.34,45.69,45.29,45.65,148046.0,35.4928,35.7667,35.4536,35.7354,148046.0
2018-06-22 09:50:00,45.64,45.65,45.23,45.31,81807.0,35.7276,35.7354,35.4067,35.4693,81807.0
2018-06-22 10:00:00,45.35,45.4,45.13,45.26,73377.0,35.5006,35.5397,35.3284,35.4301,73377.0
2018-06-22 10:10:00,45.25,45.26,45.11,45.14,79070.0,35.4223,35.4301,35.3127,35.3362,79070.0
2018-06-22 10:20:00,45.14,45.18,45.03,45.07,80104.0,35.3362,35.3675,35.2501,35.2814,80104.0
2018-06-22 10:30:00,45.07,45.13,45.01,45.1,115436.0,35.2814,35.3284,35.2344,35.3049,115436.0
2018-06-22 10:40:00,45.1,45.16,44.95,44.97,161018.0,35.3049,35.3519,35.1875,35.2031,161018.0
2018-06-22 10:50:00,44.97,45.09,44.97,45.08,83145.0,35.2031,35.2971,35.2031,35.2892,83145.0
2018-06-22 11:00:00,45.08,45.12,44.98,44.98,92057.0,35.2892,35.3205,35.2109,35.2109,92057.0
2018-06-22 11:10:00,44.99,45.13,44.97,45.13,112431.0,35.2188,35.3284,35.2031,35.3284,112431.0
2018-06-22 11:20:00,45.13,45.21,45.03,45.21,104894.0,35.3284,35.391,35.2501,35.391,104894.0
2018-06-22 11:30:00,45.19,45.2,45.12,45.19,56014.0,35.3753,35.3832,35.3205,35.3753,56014.0
2018-06-22 11:40:00,45.19,45.22,45.09,45.11,48350.0,35.3753,35.3988,35.2971,35.3127,48350.0
2018-06-22 11:50:00,45.12,45.24,45.12,45.19,58535.0,35.3205,35.4145,35.3205,35.3753,58535.0
2018-06-22 12:00:00,45.2,45.22,45.16,45.2,42259.0,35.3832,35.3988,35.3519,35.3832,42259.0
2018-06-22 12:10:00,45.19,45.25,45.18,45.25,60497.0,35.3753,35.4223,35.3675,35.4223,60497.0
2018-06-22 12:20:00,45.25,45.3,45.2,45.28,61215.0,35.4223,35.4614,35.3832,35.4458,61215.0
2018-06-22 12:30:00,45.28,45.35,45.26,45.33,47192.0,35.4458,35.5006,35.4301,35.4849,47192.0
2018-06-22 12:40:00,45.34,45.37,45.31,45.31,40113.0,35.4928,35.5162,35.4693,35.4693,40113.0
2018-06-22 12:50:00,45.31,45.35,45.28,45.34,36632.0,35.4693,35.5006,35.4458,35.4928,36632.0
2018-06-22 13:00:00,45.33,45.38,45.31,45.38,21447.0,35.4849,35.5241,35.4693,35.5241,21447.0
2018-06-22 13:10:00,45.38,45.38,45.28,45.3,60820.0,35.5241,35.5241,35.4458,35.4614,60820.0
2018-06-22 13:20:00,45.3,45.3,45.17,45.21,50667.0,35.4614,35.4614,35.3597,35.391,50667.0
2018-06-22 13:30:00,45.22,45.22,45.09,45.12,76716.0,35.3988,35.3988,35.2971,35.3205,76716.0
2018-06-22 13:40:00,45.11,45.19,45.11,45.16,68048.0,35.3127,35.3753,35.3127,35.3519,68048.0
2018-06-22 13:50:00,45.16,45.2,45.14,45.16,81126.0,35.3519,35.3832,35.3362,35.3519,81126.0
2018-06-22 14:00:00,45.17,45.3,45.16,45.21,79204.0,35.3597,35.4614,35.3519,35.391,79204.0
2018-06-22 14:10:00,45.22,45.27,45.16,45.24,108152.0,35.3988,35.438,35.3519,35.4145,108152.0
2018-06-22 14:20:00,45.25,45.27,45.16,45.19,84780.0,35.4223,35.438,35.3519,35.3753,84780.0
2018-06-22 14:30:00,45.19,45.28,45.18,45.24,140376.0,35.3753,35.4458,35.3675,35.4145,140376.0
2018-06-22 14:40:00,45.25,45.26,45.21,45.25,54995.0,35.4223,35.4301,35.391,35.4223,54995.0
2018-06-22 14:50:00,45.25,45.25,45.19,45.25,52293.0,35.4223,35.4223,35.3753,35.4223,52293.0
2018-06-22 15:00:00,45.25,45.33,45.24,45.27,77389.0,35.4223,35.4849,35.4145,35.438,77389.0
2018-06-22 15:10:00,45.27,45.37,45.26,45.32,68414.0,35.438,35.5162,35.4301,35.4771,68414.0
2018-06-22 15:20:00,45.32,45.43,45.32,45.38,108733.0,35.4771,35.5632,35.4771,35.5241,108733.0
2018-06-22 15:30:00,45.37,45.39,45.3,45.32,135214.0,35.5162,35.5319,35.4614,35.4771,135214.0
2018-06-22 15:40:00,45.31,45.32,45.23,45.23,301468.0,35.4693,35.4771,35.4067,35.4067,301468.0
2018-06-22 15:50:00,45.23,45.31,45.19,45.23,492554.0,35.4067,35.4693,35.3753,35.4067,492554.0
2018-06-25 09:30:00,45.36,46.08,45.25,45.86,372067.0,35.5084,36.072,35.4223,35.8998,372067.0
2018-06-25 09:40:00,45.86,45.98,45.8,45.85,169198.0,35.8998,35.9938,35.8529,35.892,169198.0
2018-06-25 09:50:00,45.84,45.97,45.75,45.9,203945.0,35.8842,35.9859,35.8137,35.9311,203945.0
2018-06-25 10:00:00,45.92,45.98,45.79,45.81,189775.0,35.9468,35.9938,35.845,35.8607,189775.0
2018-06-25 10:10:00,45.8,45.9,45.61,45.73,129891.0,35.8529,35.9311,35.7041,35.7981,129891.0
2018-06-25 10:20:00,45.73,45.73,45.59,45.65,170239.0,35.7981,35.7981,35.6885,35.7354,170239.0
2018-06-25 10:30:00,45.64,45.74,45.58,45.7,236371.0,35.7276,35.8059,35.6806,35.7746,236371.0
2018-06-25 10:40:00,45.7,45.72,45.54,45.55,119337.0,35.7746,35.7902,35.6493,35.6572,119337.0
2018-06-25 10:50:00,45.55,45.66,45.49,45.57,120655.0,35.6572,35.7433,35.6102,35.6728,120655.0
2018-06-25 11:00:00,45.58,45.68,45.58,45.65,91915.0,35.6806,35.7589,35.6806,35.7354,91915.0
2018-06-25 11:10:00,45.65,45.77,45.6,45.67,110276.0,35.7354,35.8294,35.6963,35.7511,110276.0
2018-06-25 11:20:00,45.66,45.66,45.53,45.6,78720.0,35.7433,35.7433,35.6415,35.6963,78720.0
2018-06-25 11:30:00,45.59,45.65,45.56,45.59,77808.0,35.6885,35.7354,35.665,35.6885,77808.0
2018-06-25 11:40:00,45.59,45.69,45.57,45.67,78446.0,35.6885,35.7667,35.6728,35.7511,78446.0
2018-06-25 11:50:00,45.67,45.69,45.55,45.56,64720.0,35.7511,35.7667,35.6572,35.665,64720.0
2018-06-25 12:00:00,45.56,45.57,45.39,45.41,94116.0,35.665,35.6728,35.5319,35.5476,94116.0
2018-06-25 12:10:00,45.42,45.54,45.39,45.5,114047.0,35.5554,35.6493,35.5319,35.618,114047.0
2018-06-25 12:20:00,45.51,45.55,45.42,45.5,114405.0,35.6258,35.6572,35.5554,35.618,114405.0
2018-06-25 12:30:00,45.51,45.63,45.5,45.59,94038.0,35.6258,35.7198,35.618,35.6885,94038.0
2018-06-25 12:40:00,45.59,45.71,45.52,45.71,293365.0,35.6885,35.7824,35.6337,35.7824,293365.0
2018-06-25 12:50:00,45.71,45.74,45.67,45.71,129131.0,35.7824,35.8059,35.7511,35.7824,129131.0
2018-06-25 13:00:00,45.71,45.77,45.67,45.74,133438.0,35.7824,35.8294,35.7511,35.8059,133438.0
2018-06-25 13:10:00,45.74,45.81,45.69,45.71,120721.0,35.8059,35.8607,35.7667,35.7824,120721.0
2018-06-25 13:20:00,45.71,45.79,45.69,45.73,61391.0,35.7824,35.845,35.7667,35.7981,61391.0
2018-06-25 13:30:00,45.74,45.81,45.72,45.78,58898.0,35.8059,35.8607,35.7902,35.8372,58898.0
2018-06-25 13:40:00,45.78,45.81,45.73,45.75,82444.0,35.8372,35.8607,35.7981,35.8137,82444.0
2018-06-25 13:50:00,45.74,45.81,45.67,45.8,103634.0,35.8059,35.8607,35.7511,35.8529,103634.0
2018-06-25 14:00:00,45.8,45.86,45.75,45.75,128179.0,35.8529,35.8998,35.8137,35.8137,128179.0
2018-06-25 14:10:00,45.75,45.83,45.74,45.76,119691.0,35.8137,35.8763,35.8059,35.8215,119691.0
2018-06-25 14:20:00,45.76,45.79,45.71,45.78,128688.0,35.8215,35.845,35.7824,35.8372,128688.0
2018-06-25 14:30:00,45.78,45.79,45.67,45.71,74131.0,35.8372,35.845,35.7511,35.7824,74131.0
2018-06-25 14:40:00,45.71,45.76,45.69,45.71,130375.0,35.7824,35.8215,35.7667,35.7824,130375.0
2018-06-25 14:50:00,45.7,45.72,45.6,45.65,113550.0,35.7746,35.7902,35.6963,35.7354,113550.0
2018-06-25 15:00:00,45.65,45.7,45.63,45.66,85018.0,35.7354,35.7746,35.7198,35.7433,85018.0
2018-06-25 15:10:00,45.67,45.76,45.64,45.76,110060.0,35.7511,35.8215,35.7276,35.8215,110060.0
2018-06-25 15:20:00,45.76,45.85,45.74,45.82,169373.0,35.8215,35.892,35.8059,35.8685,169373.0
2018-06-25 15:30:00,45.82,46.07,45.78,46.04,303069.0,35.8685,36.0642,35.8372,36.0407,303069.0
2018-06-25 15:40:00,46.05,46.1,45.95,45.99,265018.0,36.0486,36.0877,35.9703,36.0016,265018.0
2018-06-25 15:50:00,45.99,46.14,45.97,46.02,563681.0,36.0016,36.119,35.9859,36.0251,563681.0
2018-06-26 09:30:00,46.02,46.23,45.89,45.98,217310.0,36.0251,36.1895,35.9233,35.9938,217310.0
2018-06-26 09:40:00,45.98,46.0,45.7,45.77,179116.0,35.9938,36.0094,35.7746,35.8294,179116.0
2018-06-26 09:50:00,45.77,46.2,45.76,46.11,386471.0,35.8294,36.166,35.8215,36.0955,386471.0
2018-06-26 10:00:00,46.12,46.12,45.77,45.82,161667.0,36.1034,36.1034,35.8294,35.8685,161667.0
2018-06-26 10:10:00,45.81,45.86,45.72,45.78,172117.0,35.8607,35.8998,35.7902,35.8372,172117.0
2018-06-26 10:20:00,45.78,45.89,45.73,45.84,97267.0,35.8372,35.9233,35.7981,35.8842,97267.0
2018-06-26 10:30:00,45.83,45.96,45.76,45.78,281948.0,35.8763,35.9781,35.8215,35.8372,281948.0
2018-06-26 10:40:00,45.78,46.01,45.76,45.99,152595.0,35.8372,36.0172,35.8215,36.0016,152595.0
2018-06-26 10:50:00,45.99,46.0,45.81,45.98,103552.0,36.0016,36.0094,35.8607,35.9938,103552.0
2018-06-26 11:00:00,45.98,45.99,45.84,45.94,83919.0,35.9938,36.0016,35.8842,35.9625,83919.0
2018-06-26 11:10:00,45.93,45.97,45.8,45.97,138499.0,35.9546,35.9859,35.8529,35.9859,138499.0
2018-06-26 11:20:00,45.97,46.05,45.96,46.03,95114.0,35.9859,36.0486,35.9781,36.0329,95114.0
2018-06-26 11:30:00,46.03,46.2,46.02,46.12,93439.0,36.0329,36.166,36.0251,36.1034,93439.0
2018-06-26 11:40:00,46.11,46.25,46.1,46.25,97148.0,36.0955,36.2051,36.0877,36.2051,97148.0
2018-06-26 11:50:00,46.23,46.26,46.04,46.13,81218.0,36.1895,36.213,36.0407,36.1112,81218.0
2018-06-26 12:00:00,46.13,46.22,45.94,46.22,132017.0,36.1112,36.1816,35.9625,36.1816,132017.0
2018-06-26 12:10:00,46.22,46.28,46.15,46.19,65449.0,36.1816,36.2286,36.1268,36.1582,65449.0
2018-06-26 12:20:00,46.18,46.24,46.08,46.11,62741.0,36.1503,36.1973,36.072,36.0955,62741.0
2018-06-26 12:30:00,46.1,46.23,46.06,46.12,127419.0,36.0877,36.1895,36.0564,36.1034,127419.0
2018-06-26 12:40:00,46.13,46.15,46.09,46.14,67759.0,36.1112,36.1268,36.0799,36.119,67759.0
2018-06-26 12:50:00,46.14,46.15,46.06,46.07,75974.0,36.119,36.1268,36.0564,36.0642,75974.0
2018-06-26 13:00:00,46.06,46.08,46.0,46.06,64822.0,36.0564,36.072,36.0094,36.0564,64822.0
2018-06-26 13:10:00,46.07,46.15,46.02,46.1,91334.0,36.0642,36.1268,36.0251,36.0877,91334.0
2018-06-26 13:20:00,46.11,46.16,46.09,46.14,114694.0,36.0955,36.1347,36.0799,36.119,114694.0
2018-06-26 13:30:00,46.13,46.14,46.09,46.13,110450.0,36.1112,36.119,36.0799,36.1112,110450.0
2018-06-26 13:40:00,46.13,46.16,46.09,46.11,255977.0,36.1112,36.1347,36.0799,36.0955,255977.0
2018-06-26 13:50:00,46.12,46.15,46.1,46.15,136004.0,36.1034,36.1268,36.0877,36.1268,136004.0
2018-06-26 14:00:00,46.15,46.16,46.02,46.05,154553.0,36.1268,36.1347,36.0251,36.0486,154553.0
2018-06-26 14:10:00,46.05,46.07,46.0,46.04,138417.0,36.0486,36.0642,36.0094,36.0407,138417.0
2018-06-26 14:20:00,46.04,46.05,46.01,46.04,115793.0,36.0407,36.0486,36.0172,36.0407,115793.0
2018-06-26 14:30:00,46.04,46.14,46.03,46.07,98678.0,36.0407,36.119,36.0329,36.0642,98678.0
2018-06-26 14:40:00,46.07,46.14,46.06,46.13,107027.0,36.0642,36.119,36.0564,36.1112,107027.0
2018-06-26 14:50:00,46.14,46.16,46.07,46.12,142871.0,36.119,36.1347,36.0642,36.1034,142871.0
2018-06-26 15:00:00,46.11,46.12,46.06,46.08,100004.0,36.0955,36.1034,36.0564,36.072,100004.0
2018-06-26 15:10:00,46.08,46.17,46.07,46.16,155069.0,36.072,36.1425,36.0642,36.1347,155069.0
2018-06-26 15:20:00,46.15,46.23,46.13,46.21,213520.0,36.1268,36.1895,36.1112,36.1738,213520.0
2018-06-26 15:30:00,46.2,46.24,46.09,46.09,349079.0,36.166,36.1973,36.0799,36.0799,349079.0
2018-06-26 15:40:00,46.09,46.11,46.0,46.03,448438.0,36.0799,36.0955,36.0094,36.0329,448438.0
2018-06-26 15:50:00,46.03,46.08,45.91,46.05,553149.0,36.0329,36.072,35.939,36.0486,553149.0
2018-06-27 09:30:00,46.5,46.66,45.42,46.34,793633.0,36.4008,36.5261,35.5554,36.2756,793633.0
2018-06-27 09:40:00,46.31,46.89,45.98,46.06,652143.0,36.2521,36.7061,35.9938,36.0564,652143.0
2018-06-27 09:50:00,46.06,46.58,46.06,46.58,243208.0,36.0564,36.4635,36.0564,36.4635,243208.0
2018-06-27 10:00:00,46.59,46.95,46.51,46.73,370020.0,36.4713,36.7531,36.4087,36.5809,370020.0
2018-06-27 10:10:00,46.73,46.83,46.58,46.73,190250.0,36.5809,36.6592,36.4635,36.5809,190250.0
2018-06-27 10:20:00,46.75,46.89,46.51,46.73,312854.0,36.5965,36.7061,36.4087,36.5809,312854.0
2018-06-27 10:30:00,46.75,46.75,46.5,46.57,169343.0,36.5965,36.5965,36.4008,36.4556,169343.0
2018-06-27 10:40:00,46.57,46.66,46.54,46.54,208660.0,36.4556,36.5261,36.4321,36.4321,208660.0
2018-06-27 10:50:00,46.53,46.9,46.5,46.86,263703.0,36.4243,36.714,36.4008,36.6826,263703.0
2018-06-27 11:00:00,46.86,47.14,46.79,46.9,421912.0,36.6826,36.9018,36.6278,36.714,421912.0
2018-06-27 11:10:00,46.84,47.0,46.73,46.84,169292.0,36.667,36.7922,36.5809,36.667,169292.0
2018-06-27 11:20:00,46.84,46.96,46.76,46.85,149564.0,36.667,36.7609,36.6044,36.6748,149564.0
2018-06-27 11:30:00,46.84,46.85,46.45,46.46,293840.0,36.667,36.6748,36.3617,36.3695,293840.0
2018-06-27 11:40:00,46.46,46.64,46.46,46.59,202175.0,36.3695,36.5104,36.3695,36.4713,202175.0
2018-06-27 11:50:00,46.6,46.63,46.5,46.55,87444.0,36.4791,36.5026,36.4008,36.44,87444.0
2018-06-27 12:00:00,46.55,46.72,46.54,46.68,97528.0,36.44,36.573,36.4321,36.5417,97528.0
2018-06-27 12:10:00,46.68,46.68,46.45,46.57,130046.0,36.5417,36.5417,36.3617,36.4556,130046.0
2018-06-27 12:20:00,46.58,46.65,46.46,46.46,172303.0,36.4635,36.5182,36.3695,36.3695,172303.0
2018-06-27 12:30:00,46.46,46.52,46.38,46.4,198695.0,36.3695,36.4165,36.3069,36.3225,198695.0
2018-06-27 12:40:00,46.39,46.4,46.17,46.2,497620.0,36.3147,36.3225,36.1425,36.166,497620.0
2018-06-27 12:50:00,46.2,46.2,45.98,46.0,300381.0,36.166,36.166,35.9938,36.0094,300381.0
2018-06-27 13:00:00,45.99,46.1,45.94,46.1,437812.0,36.0016,36.0877,35.9625,36.0877,437812.0
2018-06-27 13:10:00,46.09,46.16,45.63,45.65,223908.0,36.0799,36.1347,35.7198,35.7354,223908.0
2018-06-27 13:20:00,45.68,45.86,45.66,45.77,145040.0,35.7589,35.8998,35.7433,35.8294,145040.0
2018-06-27 13:30:00,45.77,45.97,45.69,45.97,135568.0,35.8294,35.9859,35.7667,35.9859,135568.0
2018-06-27 13:40:00,45.97,46.03,45.79,45.8,128195.0,35.9859,36.0329,35.845,35.8529,128195.0
2018-06-27 13:50:00,45.81,45.94,45.79,45.87,129247.0,35.8607,35.9625,35.845,35.9077,129247.0
2018-06-27 14:00:00,45.86,45.98,45.74,45.75,95280.0,35.8998,35.9938,35.8059,35.8137,95280.0
2018-06-27 14:10:00,45.75,45.79,45.72,45.74,99592.0,35.8137,35.845,35.7902,35.8059,99592.0
2018-06-27 14:20:00,45.75,45.81,45.62,45.76,132840.0,35.8137,35.8607,35.7119,35.8215,132840.0
2018-06-27 14:30:00,45.77,45.78,45.48,45.78,170836.0,35.8294,35.8372,35.6024,35.8372,170836.0
2018-06-27 14:40:00,45.77,45.81,45.64,45.7,129814.0,35.8294,35.8607,35.7276,35.7746,129814.0
2018-06-27 14:50:00,45.71,45.79,45.66,45.74,141167.0,35.7824,35.845,35.7433,35.8059,141167.0
2018-06-27 15:00:00,45.74,45.77,45.63,45.69,137557.0,35.8059,35.8294,35.7198,35.7667,137557.0
2018-06-27 15:10:00,45.68,45.81,45.67,45.79,152179.0,35.7589,35.8607,35.7511,35.845,152179.0
2018-06-27 15:20:00,45.79,45.87,45.74,45.79,135411.0,35.845,35.9077,35.8059,35.845,135411.0
2018-06-27 15:30:00,45.77,45.88,45.76,45.78,173905.0,35.8294,35.9155,35.8215,35.8372,173905.0
2018-06-27 15:40:00,45.79,45.96,45.7,45.78,408332.0,35.845,35.9781,35.7746,35.8372,408332.0
2018-06-27 15:50:00,45.78,45.8,45.65,45.73,525944.0,35.8372,35.8529,35.7354,35.7981,525944.0
2018-06-28 09:30:00,45.5,45.98,45.5,45.76,291512.0,35.618,35.9938,35.618,35.8215,291512.0
2018-06-28 09:40:00,45.76,46.03,45.5,45.58,218725.0,35.8215,36.0329,35.618,35.6806,218725.0
2018-06-28 09:50:00,45.59,45.59,45.38,45.45,177319.0,35.6885,35.6885,35.5241,35.5789,177319.0
2018-06-28 10:00:00,45.46,45.47,45.21,45.21,193605.0,35.5867,35.5945,35.391,35.391,193605.0
2018-06-28 10:10:00,45.21,45.36,45.08,45.24,189728.0,35.391,35.5084,35.2892,35.4145,189728.0
2018-06-28 10:20:00,45.24,45.29,45.0,45.07,230006.0,35.4145,35.4536,35.2266,35.2814,230006.0
2018-06-28 10:30:00,45.08,45.2,44.96,45.06,181611.0,35.2892,35.3832,35.1953,35.2736,181611.0
2018-06-28 10:40:00,45.05,45.07,44.82,44.89,153065.0,35.2657,35.2814,35.0857,35.1405,153065.0
2018-06-28 10:50:00,44.89,44.9,44.72,44.73,158946.0,35.1405,35.1483,35.0074,35.0152,158946.0
2018-06-28 11:00:00,44.73,44.76,44.62,44.68,161645.0,35.0152,35.0387,34.9291,34.9761,161645.0
2018-06-28 11:10:00,44.68,44.68,44.4,44.48,259516.0,34.9761,34.9761,34.7569,34.8195,259516.0
2018-06-28 11:20:00,44.48,44.74,44.46,44.61,173711.0,34.8195,35.0231,34.8039,34.9213,173711.0
2018-06-28 11:30:00,44.61,44.63,44.37,44.4,176042.0,34.9213,34.937,34.7334,34.7569,176042.0
2018-06-28 11:40:00,44.4,44.41,44.22,44.23,132482.0,34.7569,34.7647,34.616,34.6238,132482.0
2018-06-28 11:50:00,44.23,44.35,44.2,44.3,144091.0,34.6238,34.7178,34.6004,34.6786,144091.0
2018-06-28 12:00:00,44.3,44.39,44.29,44.34,112693.0,34.6786,34.7491,34.6708,34.7099,112693.0
2018-06-28 12:10:00,44.34,44.34,44.18,44.27,111640.0,34.7099,34.7099,34.5847,34.6552,111640.0
2018-06-28 12:20:00,44.27,44.32,44.23,44.32,121370.0,34.6552,34.6943,34.6238,34.6943,121370.0
2018-06-28 12:30:00,44.32,44.38,44.29,44.35,91978.0,34.6943,34.7413,34.6708,34.7178,91978.0
2018-06-28 12:40:00,44.34,44.36,44.18,44.23,135989.0,34.7099,34.7256,34.5847,34.6238,135989.0
2018-06-28 12:50:00,44.24,44.31,44.22,44.3,175940.0,34.6317,34.6865,34.616,34.6786,175940.0
2018-06-28 13:00:00,44.3,44.4,44.29,44.3,130820.0,34.6786,34.7569,34.6708,34.6786,130820.0
2018-06-28 13:10:00,44.31,44.4,44.26,44.37,125475.0,34.6865,34.7569,34.6473,34.7334,125475.0
2018-06-28 13:20:00,44.37,44.42,44.34,44.39,130871.0,34.7334,34.7726,34.7099,34.7491,130871.0
2018-06-28 13:30:00,44.39,44.39,44.3,44.3,146108.0,34.7491,34.7491,34.6786,34.6786,146108.0
2018-06-28 13:40:00,44.3,44.42,44.3,44.42,96240.0,34.6786,34.7726,34.6786,34.7726,96240.0
2018-06-28 13:50:00,44.42,44.51,44.41,44.45,127123.0,34.7726,34.843,34.7647,34.7961,127123.0
2018-06-28 14:00:00,44.45,44.49,44.37,44.38,140245.0,34.7961,34.8274,34.7334,34.7413,140245.0
2018-06-28 14:10:00,44.37,44.39,44.34,44.37,178120.0,34.7334,34.7491,34.7099,34.7334,178120.0
2018-06-28 14:20:00,44.37,44.46,44.37,44.42,130210.0,34.7334,34.8039,34.7334,34.7726,130210.0
2018-06-28 14:30:00,44.41,44.43,44.32,44.33,127903.0,34.7647,34.7804,34.6943,34.7021,127903.0
2018-06-28 14:40:00,44.34,44.38,44.32,44.37,109450.0,34.7099,34.7413,34.6943,34.7334,109450.0
2018-06-28 14:50:00,44.37,44.46,44.36,44.46,128414.0,34.7334,34.8039,34.7256,34.8039,128414.0
2018-06-28 15:00:00,44.46,44.56,44.45,44.55,190937.0,34.8039,34.8822,34.7961,34.8743,190937.0
2018-06-28 15:10:00,44.55,44.58,44.53,44.55,143276.0,34.8743,34.8978,34.8587,34.8743,143276.0
2018-06-28 15:20:00,44.55,44.57,44.42,44.45,152355.0,34.8743,34.89,34.7726,34.7961,152355.0
2018-06-28 15:30:00,44.46,44.55,44.44,44.52,211626.0,34.8039,34.8743,34.7882,34.8509,211626.0
2018-06-28 15:40:00,44.52,44.67,44.51,44.67,344769.0,34.8509,34.9683,34.843,34.9683,344769.0
2018-06-28 15:50:00,44.66,44.7,44.6,44.67,599713.0,34.9604,34.9918,34.9135,34.9683,599713.0
2018-06-29 09:30:00,44.71,44.71,43.77,44.12,497859.0,34.9996,34.9996,34.2637,34.5377,497859.0
2018-06-29 09:40:00,44.12,44.38,44.07,44.33,173667.0,34.5377,34.7413,34.4986,34.7021,173667.0
2018-06-29 09:50:00,44.33,44.41,44.2,44.3,229779.0,34.7021,34.7647,34.6004,34.6786,229779.0
2018-06-29 10:00:00,44.3,44.37,44.09,44.22,230259.0,34.6786,34.7334,34.5142,34.616,230259.0
2018-06-29 10:10:00,44.22,44.33,44.08,44.11,203950.0,34.616,34.7021,34.5064,34.5299,203950.0
2018-06-29 10:20:00,44.12,44.17,44.09,44.11,151482.0,34.5377,34.5769,34.5142,34.5299,151482.0
2018-06-29 10:30:00,44.11,44.2,44.06,44.08,198817.0,34.5299,34.6004,34.4908,34.5064,198817.0
2018-06-29 10:40:00,44.09,44.35,44.09,44.27,180103.0,34.5142,34.7178,34.5142,34.6552,180103.0
2018-06-29 10:50:00,44.27,44.36,44.25,44.35,142939.0,34.6552,34.7256,34.6395,34.7178,142939.0
2018-06-29 11:00:00,44.34,44.45,44.34,44.38,164194.0,34.7099,34.7961,34.7099,34.7413,164194.0
2018-06-29 11:10:00,44.39,44.4,44.32,44.37,74679.0,34.7491,34.7569,34.6943,34.7334,74679.0
2018-06-29 11:20:00,44.37,44.52,44.32,44.49,116871.0,34.7334,34.8509,34.6943,34.8274,116871.0
2018-06-29 11:30:00,44.48,44.55,44.44,44.5,112266.0,34.8195,34.8743,34.7882,34.8352,112266.0
2018-06-29 11:40:00,44.51,44.6,44.51,44.53,91129.0,34.843,34.9135,34.843,34.8587,91129.0
2018-06-29 11:50:00,44.53,44.54,44.43,44.45,79079.0,34.8587,34.8665,34.7804,34.7961,79079.0
2018-06-29 12:00:00,44.45,44.51,44.42,44.48,98885.0,34.7961,34.843,34.7726,34.8195,98885.0
2018-06-29 12:10:00,44.48,44.56,44.45,44.55,203617.0,34.8195,34.8822,34.7961,34.8743,203617.0
2018-06-29 12:20:00,44.55,44.61,44.52,44.6,102799.0,34.8743,34.9213,34.8509,34.9135,102799.0
2018-06-29 12:30:00,44.61,44.62,44.56,44.59,76792.0,34.9213,34.9291,34.8822,34.9057,76792.0
2018-06-29 12:40:00,44.59,44.6,44.53,44.6,75390.0,34.9057,34.9135,34.8587,34.9135,75390.0
2018-06-29 12:50:00,44.59,44.6,44.53,44.54,81214.0,34.9057,34.9135,34.8587,34.8665,81214.0
2018-06-29 13:00:00,44.53,44.66,44.53,44.62,125630.0,34.8587,34.9604,34.8587,34.9291,125630.0
2018-06-29 13:10:00,44.61,44.72,44.59,44.64,122422.0,34.9213,35.0074,34.9057,34.9448,122422.0
2018-06-29 13:20:00,44.63,44.65,44.55,44.58,105758.0,34.937,34.9526,34.8743,34.8978,105758.0
2018-06-29 13:30:00,44.57,44.62,44.57,44.59,79358.0,34.89,34.9291,34.89,34.9057,79358.0
2018-06-29 13:40:00,44.59,44.66,44.56,44.64,72968.0,34.9057,34.9604,34.8822,34.9448,72968.0
2018-06-29 13:50:00,44.65,44.69,44.63,44.68,89224.0,34.9526,34.9839,34.937,34.9761,89224.0
2018-06-29 14:00:00,44.69,44.7,44.62,44.67,108571.0,34.9839,34.9918,34.9291,34.9683,108571.0
2018-06-29 14:10:00,44.67,44.67,44.41,44.52,241106.0,34.9683,34.9683,34.7647,34.8509,241106.0
2018-06-29 14:20:00,44.53,44.57,44.48,44.57,78387.0,34.8587,34.89,34.8195,34.89,78387.0
2018-06-29 14:30:00,44.57,44.58,44.49,44.51,67377.0,34.89,34.8978,34.8274,34.843,67377.0
2018-06-29 14:40:00,44.51,44.53,44.48,44.52,62151.0,34.843,34.8587,34.8195,34.8509,62151.0
2018-06-29 14:50:00,44.52,44.58,44.52,44.58,69928.0,34.8509,34.8978,34.8509,34.8978,69928.0
2018-06-29 15:00:00,44.58,44.66,44.57,44.61,88936.0,34.8978,34.9604,34.89,34.9213,88936.0
2018-06-29 15:10:00,44.6,44.61,44.52,44.54,107561.0,34.9135,34.9213,34.8509,34.8665,107561.0
2018-06-29 15:20:00,44.54,44.55,44.47,44.48,126980.0,34.8665,34.8743,34.8117,34.8195,126980.0
2018-06-29 15:30:00,44.49,44.49,44.4,44.4,114473.0,34.8274,34.8274,34.7569,34.7569,114473.0
2018-06-29 15:40:00,44.4,44.41,44.31,44.31,195196.0,34.7569,34.7647,34.6865,34.6865,195196.0
2018-06-29 15:50:00,44.3,44.34,44.25,44.27,378366.0,34.6786,34.7099,34.6395,34.6552,378366.0
2018-07-02 09:30:00,44.02,44.11,43.69,43.98,412177.0,34.4594,34.5299,34.2011,34.4281,412177.0
2018-07-02 09:40:00,43.98,44.0,43.65,43.81,207503.0,34.4281,34.4438,34.1698,34.2951,207503.0
2018-07-02 09:50:00,43.81,43.94,43.74,43.92,248424.0,34.2951,34.3968,34.2403,34.3812,248424.0
2018-07-02 10:00:00,43.93,44.1,43.91,44.07,175327.0,34.389,34.5221,34.3733,34.4986,175327.0
2018-07-02 10:10:00,44.08,44.16,43.86,43.86,403905.0,34.5064,34.569,34.3342,34.3342,403905.0
2018-07-02 10:20:00,43.86,43.9,43.75,43.77,153731.0,34.3342,34.3655,34.2481,34.2637,153731.0
2018-07-02 10:30:00,43.78,43.86,43.74,43.76,196185.0,34.2716,34.3342,34.2403,34.2559,196185.0
2018-07-02 10:40:00,43.76,43.85,43.75,43.83,121012.0,34.2559,34.3264,34.2481,34.3107,121012.0
2018-07-02 10:50:00,43.84,43.89,43.75,43.82,83991.0,34.3185,34.3577,34.2481,34.3029,83991.0
2018-07-02 11:00:00,43.82,44.01,43.81,44.0,141159.0,34.3029,34.4516,34.2951,34.4438,141159.0
2018-07-02 11:10:00,44.01,44.09,44.0,44.01,124642.0,34.4516,34.5142,34.4438,34.4516,124642.0
2018-07-02 11:20:00,44.02,44.07,43.97,44.05,124266.0,34.4594,34.4986,34.4203,34.4829,124266.0
2018-07-02 11:30:00,44.05,44.07,43.98,43.98,79897.0,34.4829,34.4986,34.4281,34.4281,79897.0
2018-07-02 11:40:00,43.98,44.0,43.93,43.98,89809.0,34.4281,34.4438,34.389,34.4281,89809.0
2018-07-02 11:50:00,43.98,43.98,43.9,43.94,107234.0,34.4281,34.4281,34.3655,34.3968,107234.0
2018-07-02 12:00:00,43.95,43.95,43.8,43.83,97777.0,34.4047,34.4047,34.2872,34.3107,97777.0
2018-07-02 12:10:00,43.83,43.85,43.72,43.75,102386.0,34.3107,34.3264,34.2246,34.2481,102386.0
2018-07-02 12:20:00,43.75,43.76,43.67,43.72,100273.0,34.2481,34.2559,34.1855,34.2246,100273.0
2018-07-02 12:30:00,43.71,43.78,43.69,43.73,93557.0,34.2168,34.2716,34.2011,34.2324,93557.0
2018-07-02 12:40:00,43.73,43.74,43.65,43.68,90691.0,34.2324,34.2403,34.1698,34.1933,90691.0
2018-07-02 12:50:00,43.71,43.72,43.62,43.63,99576.0,34.2168,34.2246,34.1463,34.1542,99576.0
2018-07-02 13:00:00,43.63,43.71,43.61,43.63,95688.0,34.1542,34.2168,34.1385,34.1542,95688.0
2018-07-02 13:10:00,43.63,43.63,43.53,43.53,92535.0,34.1542,34.1542,34.0759,34.0759,92535.0
2018-07-02 13:20:00,43.53,43.58,43.52,43.53,74893.0,34.0759,34.115,34.068,34.0759,74893.0
2018-07-02 13:30:00,43.53,43.61,43.5,43.6,114212.0,34.0759,34.1385,34.0524,34.1307,114212.0
2018-07-02 13:40:00,43.6,43.63,43.57,43.6,94301.0,34.1307,34.1542,34.1072,34.1307,94301.0
2018-07-02 13:50:00,43.59,43.6,43.53,43.56,75265.0,34.1228,34.1307,34.0759,34.0994,75265.0
2018-07-02 14:00:00,43.56,43.66,43.55,43.64,109399.0,34.0994,34.1776,34.0915,34.162,109399.0
2018-07-02 14:10:00,43.64,43.64,43.56,43.57,113502.0,34.162,34.162,34.0994,34.1072,113502.0
2018-07-02 14:20:00,43.57,43.63,43.53,43.63,108110.0,34.1072,34.1542,34.0759,34.1542,108110.0
2018-07-02 14:30:00,43.63,43.65,43.57,43.57,125332.0,34.1542,34.1698,34.1072,34.1072,125332.0
2018-07-02 14:40:00,43.57,43.6,43.54,43.56,121222.0,34.1072,34.1307,34.0837,34.0994,121222.0
2018-07-02 14:50:00,43.56,43.57,43.53,43.55,73756.0,34.0994,34.1072,34.0759,34.0915,73756.0
2018-07-02 15:00:00,43.54,43.55,43.48,43.48,138696.0,34.0837,34.0915,34.0367,34.0367,138696.0
2018-07-02 15:10:00,43.49,43.52,43.45,43.46,124828.0,34.0446,34.068,34.0132,34.0211,124828.0
2018-07-02 15:20:00,43.47,43.49,43.41,43.48,178463.0,34.0289,34.0446,33.9819,34.0367,178463.0
2018-07-02 15:30:00,43.48,43.52,43.36,43.44,189108.0,34.0367,34.068,33.9428,34.0054,189108.0
2018-07-02 15:40:00,43.43,43.44,43.36,43.43,242438.0,33.9976,34.0054,33.9428,33.9976,242438.0
2018-07-02 15:50:00,43.43,43.5,43.42,43.43,506792.0,33.9976,34.0524,33.9898,33.9976,506792.0
2018-07-03 09:30:00,43.6,43.71,43.49,43.61,287516.0,34.1307,34.2168,34.0446,34.1385,287516.0
2018-07-03 09:40:00,43.62,43.9,43.59,43.82,168693.0,34.1463,34.3655,34.1228,34.3029,168693.0
2018-07-03 09:50:00,43.8,43.81,43.6,43.65,113148.0,34.2872,34.2951,34.1307,34.1698,113148.0
2018-07-03 10:00:00,43.66,43.73,43.58,43.68,116505.0,34.1776,34.2324,34.115,34.1933,116505.0
2018-07-03 10:10:00,43.69,43.74,43.61,43.71,91283.0,34.2011,34.2403,34.1385,34.2168,91283.0
2018-07-03 10:20:00,43.72,43.73,43.59,43.59,90329.0,34.2246,34.2324,34.1228,34.1228,90329.0
2018-07-03 10:30:00,43.6,43.6,43.5,43.57,150627.0,34.1307,34.1307,34.0524,34.1072,150627.0
2018-07-03 10:40:00,43.56,43.64,43.53,43.55,126724.0,34.0994,34.162,34.0759,34.0915,126724.0
2018-07-03 10:50:00,43.55,43.56,43.47,43.55,126237.0,34.0915,34.0994,34.0289,34.0915,126237.0
2018-07-03 11:00:00,43.55,43.66,43.51,43.65,127621.0,34.0915,34.1776,34.0602,34.1698,127621.0
2018-07-03 11:10:00,43.65,43.68,43.62,43.65,78698.0,34.1698,34.1933,34.1463,34.1698,78698.0
2018-07-03 11:20:00,43.64,43.75,43.62,43.73,105192.0,34.162,34.2481,34.1463,34.2324,105192.0
2018-07-03 11:30:00,43.72,43.73,43.66,43.68,83267.0,34.2246,34.2324,34.1776,34.1933,83267.0
2018-07-03 11:40:00,43.67,43.79,43.66,43.75,133936.0,34.1855,34.2794,34.1776,34.2481,133936.0
2018-07-03 11:50:00,43.74,43.85,43.7,43.8,101548.0,34.2403,34.3264,34.2089,34.2872,101548.0
2018-07-03 12:00:00,43.8,43.82,43.75,43.75,101372.0,34.2872,34.3029,34.2481,34.2481,101372.0
2018-07-03 12:10:00,43.75,43.8,43.73,43.78,102961.0,34.2481,34.2872,34.2324,34.2716,102961.0
2018-07-03 12:20:00,43.78,43.84,43.75,43.75,127388.0,34.2716,34.3185,34.2481,34.2481,127388.0
2018-07-03 12:30:00,43.74,43.74,43.64,43.64,103996.0,34.2403,34.2403,34.162,34.162,103996.0
2018-07-03 12:40:00,43.64,43.66,43.54,43.55,147850.0,34.162,34.1776,34.0837,34.0915,147850.0
2018-07-03 12:50:00,43.55,43.55,43.46,43.54,210407.0,34.0915,34.0915,34.0211,34.0837,210407.0
2018-07-05 09:30:00,43.68,43.81,43.53,43.7,247670.0,34.1933,34.2951,34.0759,34.2089,247670.0
2018-07-05 09:40:00,43.68,43.86,43.65,43.85,150038.0,34.1933,34.3342,34.1698,34.3264,150038.0
2018-07-05 09:50:00,43.85,43.9,43.77,43.78,125520.0,34.3264,34.3655,34.2637,34.2716,125520.0
2018-07-05 10:00:00,43.8,43.92,43.79,43.86,263192.0,34.2872,34.3812,34.2794,34.3342,263192.0
2018-07-05 10:10:00,43.85,43.94,43.76,43.94,87486.0,34.3264,34.3968,34.2559,34.3968,87486.0
2018-07-05 10:20:00,43.93,44.09,43.89,44.02,129255.0,34.389,34.5142,34.3577,34.4594,129255.0
2018-07-05 10:30:00,44.02,44.15,43.98,44.11,128733.0,34.4594,34.5612,34.4281,34.5299,128733.0
2018-07-05 10:40:00,44.1,44.15,44.08,44.08,88298.0,34.5221,34.5612,34.5064,34.5064,88298.0
2018-07-05 10:50:00,44.07,44.1,43.97,44.02,81907.0,34.4986,34.5221,34.4203,34.4594,81907.0
2018-07-05 11:00:00,44.02,44.11,43.99,44.1,110224.0,34.4594,34.5299,34.436,34.5221,110224.0
2018-07-05 11:10:00,44.1,44.15,44.06,44.13,178695.0,34.5221,34.5612,34.4908,34.5456,178695.0
2018-07-05 11:20:00,44.13,44.19,44.07,44.08,73942.0,34.5456,34.5925,34.4986,34.5064,73942.0
2018-07-05 11:30:00,44.07,44.24,44.07,44.2,76959.0,34.4986,34.6317,34.4986,34.6004,76959.0
2018-07-05 11:40:00,44.2,44.3,44.17,44.27,77286.0,34.6004,34.6786,34.5769,34.6552,77286.0
2018-07-05 11:50:00,44.26,44.36,44.25,44.36,102284.0,34.6473,34.7256,34.6395,34.7256,102284.0
2018-07-05 12:00:00,44.36,44.49,44.35,44.48,125050.0,34.7256,34.8274,34.7178,34.8195,125050.0
2018-07-05 12:10:00,44.48,44.55,44.47,44.55,128502.0,34.8195,34.8743,34.8117,34.8743,128502.0
2018-07-05 12:20:00,44.55,44.63,44.54,44.58,101294.0,34.8743,34.937,34.8665,34.8978,101294.0
2018-07-05 12:30:00,44.59,44.6,44.49,44.5,88645.0,34.9057,34.9135,34.8274,34.8352,88645.0
2018-07-05 12:40:00,44.49,44.6,44.44,44.59,122079.0,34.8274,34.9135,34.7882,34.9057,122079.0
2018-07-05 12:50:00,44.59,44.59,44.46,44.48,114296.0,34.9057,34.9057,34.8039,34.8195,114296.0
2018-07-05 13:00:00,44.49,44.54,44.48,44.54,115346.0,34.8274,34.8665,34.8195,34.8665,115346.0
2018-07-05 13:10:00,44.54,44.54,44.49,44.51,73387.0,34.8665,34.8665,34.8274,34.843,73387.0
2018-07-05 13:20:00,44.5,44.55,44.5,44.52,77862.0,34.8352,34.8743,34.8352,34.8509,77862.0
2018-07-05 13:30:00,44.52,44.58,44.51,44.58,133469.0,34.8509,34.8978,34.843,34.8978,133469.0
2018-07-05 13:40:00,44.58,44.64,44.57,44.59,100998.0,34.8978,34.9448,34.89,34.9057,100998.0
2018-07-05 13:50:00,44.6,44.64,44.58,44.62,86698.0,34.9135,34.9448,34.8978,34.9291,86698.0
2018-07-05 14:00:00,44.62,44.63,44.56,44.57,173343.0,34.9291,34.937,34.8822,34.89,173343.0
2018-07-05 14:10:00,44.57,44.58,44.45,44.52,117644.0,34.89,34.8978,34.7961,34.8509,117644.0
2018-07-05 14:20:00,44.52,44.61,44.52,44.6,99868.0,34.8509,34.9213,34.8509,34.9135,99868.0
2018-07-05 14:30:00,44.6,44.66,44.57,44.6,110899.0,34.9135,34.9604,34.89,34.9135,110899.0
2018-07-05 14:40:00,44.59,44.61,44.56,44.6,102318.0,34.9057,34.9213,34.8822,34.9135,102318.0
2018-07-05 14:50:00,44.59,44.66,44.57,44.64,122732.0,34.9057,34.9604,34.89,34.9448,122732.0
2018-07-05 15:00:00,44.63,44.63,44.54,44.57,122150.0,34.937,34.937,34.8665,34.89,122150.0
2018-07-05 15:10:00,44.57,44.6,44.54,44.59,114173.0,34.89,34.9135,34.8665,34.9057,114173.0
2018-07-05 15:20:00,44.59,44.68,44.58,44.68,165945.0,34.9057,34.9761,34.8978,34.9761,165945.0
2018-07-05 15:30:00,44.68,44.72,44.65,44.71,169748.0,34.9761,35.0074,34.9526,34.9996,169748.0
2018-07-05 15:40:00,44.71,44.77,44.7,44.76,271964.0,34.9996,35.0466,34.9918,35.0387,271964.0
2018-07-05 15:50:00,44.76,44.84,44.75,44.84,902000.0,35.0387,35.1014,35.0309,35.1014,902000.0
2018-07-06 09:30:00,45.0,45.2,44.94,45.04,198430.0,35.2266,35.3832,35.1796,35.2579,198430.0
2018-07-06 09:40:00,45.06,45.08,44.71,44.71,162654.0,35.2736,35.2892,34.9996,34.9996,162654.0
2018-07-06 09:50:00,44.71,44.97,44.64,44.89,116833.0,34.9996,35.2031,34.9448,35.1405,116833.0
2018-07-06 10:00:00,44.89,44.93,44.82,44.9,91916.0,35.1405,35.1718,35.0857,35.1483,91916.0
2018-07-06 10:10:00,44.9,44.97,44.88,44.91,86136.0,35.1483,35.2031,35.1327,35.1562,86136.0
2018-07-06 10:20:00,44.9,44.97,44.87,44.91,105500.0,35.1483,35.2031,35.1248,35.1562,105500.0
2018-07-06 10:30:00,44.92,45.0,44.9,44.97,98722.0,35.164,35.2266,35.1483,35.2031,98722.0
2018-07-06 10:40:00,44.97,45.12,44.96,45.07,133113.0,35.2031,35.3205,35.1953,35.2814,133113.0
2018-07-06 10:50:00,45.06,45.17,45.05,45.14,66262.0,35.2736,35.3597,35.2657,35.3362,66262.0
2018-07-06 11:00:00,45.14,45.28,45.12,45.28,72480.0,35.3362,35.4458,35.3205,35.4458,72480.0
2018-07-06 11:10:00,45.27,45.32,45.23,45.28,113095.0,35.438,35.4771,35.4067,35.4458,113095.0
2018-07-06 11:20:00,45.28,45.3,45.24,45.25,79515.0,35.4458,35.4614,35.4145,35.4223,79515.0
2018-07-06 11:30:00,45.25,45.27,45.11,45.19,141291.0,35.4223,35.438,35.3127,35.3753,141291.0
2018-07-06 11:40:00,45.18,45.21,45.16,45.19,43563.0,35.3675,35.391,35.3519,35.3753,43563.0
2018-07-06 11:50:00,45.2,45.21,45.16,45.18,59656.0,35.3832,35.391,35.3519,35.3675,59656.0
2018-07-06 12:00:00,45.18,45.3,45.18,45.26,60795.0,35.3675,35.4614,35.3675,35.4301,60795.0
2018-07-06 12:10:00,45.27,45.3,45.24,45.25,93250.0,35.438,35.4614,35.4145,35.4223,93250.0
2018-07-06 12:20:00,45.25,45.25,45.17,45.18,39022.0,35.4223,35.4223,35.3597,35.3675,39022.0
2018-07-06 12:30:00,45.17,45.17,45.09,45.16,65973.0,35.3597,35.3597,35.2971,35.3519,65973.0
2018-07-06 12:40:00,45.16,45.22,45.14,45.22,59118.0,35.3519,35.3988,35.3362,35.3988,59118.0
2018-07-06 12:50:00,45.22,45.24,45.17,45.23,47250.0,35.3988,35.4145,35.3597,35.4067,47250.0
2018-07-06 13:00:00,45.23,45.27,45.23,45.25,52137.0,35.4067,35.438,35.4067,35.4223,52137.0
2018-07-06 13:10:00,45.24,45.33,45.21,45.3,58678.0,35.4145,35.4849,35.391,35.4614,58678.0
2018-07-06 13:20:00,45.31,45.36,45.27,45.35,132962.0,35.4693,35.5084,35.438,35.5006,132962.0
2018-07-06 13:30:00,45.34,45.41,45.34,45.38,106193.0,35.4928,35.5476,35.4928,35.5241,106193.0
2018-07-06 13:40:00,45.37,45.37,45.28,45.28,39998.0,35.5162,35.5162,35.4458,35.4458,39998.0
2018-07-06 13:50:00,45.29,45.34,45.28,45.3,67112.0,35.4536,35.4928,35.4458,35.4614,67112.0
2018-07-06 14:00:00,45.3,45.3,45.23,45.24,69286.0,35.4614,35.4614,35.4067,35.4145,69286.0
2018-07-06 14:10:00,45.24,45.28,45.2,45.28,83184.0,35.4145,35.4458,35.3832,35.4458,83184.0
2018-07-06 14:20:00,45.28,45.3,45.24,45.26,60698.0,35.4458,35.4614,35.4145,35.4301,60698.0
2018-07-06 14:30:00,45.26,45.26,45.18,45.19,52384.0,35.4301,35.4301,35.3675,35.3753,52384.0
2018-07-06 14:40:00,45.18,45.19,45.16,45.18,36128.0,35.3675,35.3753,35.3519,35.3675,36128.0
2018-07-06 14:50:00,45.18,45.19,45.16,45.18,35499.0,35.3675,35.3753,35.3519,35.3675,35499.0
2018-07-06 15:00:00,45.18,45.19,45.15,45.17,53953.0,35.3675,35.3753,35.344,35.3597,53953.0
2018-07-06 15:10:00,45.17,45.17,45.09,45.09,56883.0,35.3597,35.3597,35.2971,35.2971,56883.0
2018-07-06 15:20:00,45.09,45.12,45.06,45.12,70943.0,35.2971,35.3205,35.2736,35.3205,70943.0
2018-07-06 15:30:00,45.12,45.14,45.06,45.09,93337.0,35.3205,35.3362,35.2736,35.2971,93337.0
2018-07-06 15:40:00,45.09,45.09,44.97,44.98,162728.0,35.2971,35.2971,35.2031,35.2109,162728.0
2018-07-06 15:50:00,44.98,45.06,44.97,45.04,322190.0,35.2109,35.2736,35.2031,35.2579,322190.0
2018-07-09 09:30:00,44.55,44.89,44.55,44.87,226296.0,35.26,35.5291,35.26,35.5133,226296.0
2018-07-09 09:40:00,44.88,44.91,44.44,44.51,180272.0,35.5212,35.5449,35.1729,35.2283,180272.0
2018-07-09 09:50:00,44.51,44.7,44.5,44.64,69349.0,35.2283,35.3787,35.2204,35.3312,69349.0
2018-07-09 10:00:00,44.64,44.69,44.57,44.64,55838.0,35.3312,35.3708,35.2758,35.3312,55838.0
2018-07-09 10:10:00,44.64,44.66,44.52,44.53,64105.0,35.3312,35.3471,35.2363,35.2442,64105.0
2018-07-09 10:20:00,44.54,44.61,44.47,44.58,68959.0,35.2521,35.3075,35.1967,35.2837,68959.0
2018-07-09 10:30:00,44.58,44.62,44.53,44.61,67538.0,35.2837,35.3154,35.2442,35.3075,67538.0
2018-07-09 10:40:00,44.6,44.71,44.56,44.69,80513.0,35.2996,35.3866,35.2679,35.3708,80513.0
2018-07-09 10:50:00,44.68,44.71,44.6,44.67,66306.0,35.3629,35.3866,35.2996,35.355,66306.0
2018-07-09 11:00:00,44.67,44.69,44.6,44.62,68509.0,35.355,35.3708,35.2996,35.3154,68509.0
2018-07-09 11:10:00,44.62,44.68,44.6,44.62,50358.0,35.3154,35.3629,35.2996,35.3154,50358.0
2018-07-09 11:20:00,44.62,44.65,44.56,44.58,79470.0,35.3154,35.3391,35.2679,35.2837,79470.0
2018-07-09 11:30:00,44.58,44.65,44.54,44.64,85127.0,35.2837,35.3391,35.2521,35.3312,85127.0
2018-07-09 11:40:00,44.63,44.7,44.58,44.65,86116.0,35.3233,35.3787,35.2837,35.3391,86116.0
2018-07-09 11:50:00,44.64,44.65,44.52,44.59,135119.0,35.3312,35.3391,35.2363,35.2917,135119.0
2018-07-09 12:00:00,44.59,44.69,44.57,44.67,95815.0,35.2917,35.3708,35.2758,35.355,95815.0
2018-07-09 12:10:00,44.67,44.75,44.67,44.72,69190.0,35.355,35.4183,35.355,35.3945,69190.0
2018-07-09 12:20:00,44.72,44.73,44.65,44.65,81141.0,35.3945,35.4025,35.3391,35.3391,81141.0
2018-07-09 12:30:00,44.65,44.65,44.5,44.59,61549.0,35.3391,35.3391,35.2204,35.2917,61549.0
2018-07-09 12:40:00,44.59,44.6,44.53,44.59,54308.0,35.2917,35.2996,35.2442,35.2917,54308.0
2018-07-09 12:50:00,44.59,44.61,44.56,44.57,65533.0,35.2917,35.3075,35.2679,35.2758,65533.0
2018-07-09 13:00:00,44.57,44.59,44.52,44.53,37687.0,35.2758,35.2917,35.2363,35.2442,37687.0
2018-07-09 13:10:00,44.53,44.54,44.49,44.5,52286.0,35.2442,35.2521,35.2125,35.2204,52286.0
2018-07-09 13:20:00,44.49,44.51,44.46,44.46,41293.0,35.2125,35.2283,35.1888,35.1888,41293.0
2018-07-09 13:30:00,44.46,44.48,44.41,44.45,36252.0,35.1888,35.2046,35.1492,35.1808,36252.0
2018-07-09 13:40:00,44.45,44.48,44.43,44.45,35859.0,35.1808,35.2046,35.165,35.1808,35859.0
2018-07-09 13:50:00,44.45,44.47,44.41,44.42,32961.0,35.1808,35.1967,35.1492,35.1571,32961.0
2018-07-09 14:00:00,44.43,44.45,44.39,44.44,58850.0,35.165,35.1808,35.1334,35.1729,58850.0
2018-07-09 14:10:00,44.44,44.44,44.37,44.39,47578.0,35.1729,35.1729,35.1175,35.1334,47578.0
2018-07-09 14:20:00,44.39,44.39,44.3,44.31,42137.0,35.1334,35.1334,35.0621,35.07,42137.0
2018-07-09 14:30:00,44.32,44.37,44.31,44.37,61228.0,35.078,35.1175,35.07,35.1175,61228.0
2018-07-09 14:40:00,44.37,44.37,44.32,44.34,69428.0,35.1175,35.1175,35.078,35.0938,69428.0
2018-07-09 14:50:00,44.34,44.35,44.3,44.33,66050.0,35.0938,35.1017,35.0621,35.0859,66050.0
2018-07-09 15:00:00,44.33,44.35,44.26,44.28,50104.0,35.0859,35.1017,35.0305,35.0463,50104.0
2018-07-09 15:10:00,44.29,44.29,44.25,44.25,57137.0,35.0542,35.0542,35.0226,35.0226,57137.0
2018-07-09 15:20:00,44.25,44.29,44.25,44.27,54999.0,35.0226,35.0542,35.0226,35.0384,54999.0
2018-07-09 15:30:00,44.27,44.28,44.22,44.22,66669.0,35.0384,35.0463,34.9988,34.9988,66669.0
2018-07-09 15:40:00,44.22,44.35,44.21,44.35,134788.0,34.9988,35.1017,34.9909,35.1017,134788.0
2018-07-09 15:50:00,44.34,44.35,44.27,44.3,256960.0,35.0938,35.1017,35.0384,35.0621,256960.0
2018-07-10 09:30:00,44.31,44.35,43.86,43.87,350492.0,35.07,35.1017,34.7139,34.7218,350492.0
2018-07-10 09:40:00,43.87,44.02,43.8,43.94,226554.0,34.7218,34.8405,34.6664,34.7772,226554.0
2018-07-10 09:50:00,43.94,44.23,43.94,44.0,149097.0,34.7772,35.0067,34.7772,34.8247,149097.0
2018-07-10 10:00:00,44.01,44.2,43.96,44.14,100528.0,34.8326,34.983,34.793,34.9355,100528.0
2018-07-10 10:10:00,44.13,44.18,44.05,44.08,101309.0,34.9276,34.9672,34.8643,34.888,101309.0
2018-07-10 10:20:00,44.09,44.17,44.05,44.14,130640.0,34.8959,34.9592,34.8643,34.9355,130640.0
2018-07-10 10:30:00,44.14,44.37,44.14,44.23,212694.0,34.9355,35.1175,34.9355,35.0067,212694.0
2018-07-10 10:40:00,44.23,44.37,44.23,44.26,134023.0,35.0067,35.1175,35.0067,35.0305,134023.0
2018-07-10 10:50:00,44.27,44.42,44.27,44.38,74290.0,35.0384,35.1571,35.0384,35.1254,74290.0
2018-07-10 11:00:00,44.38,44.47,44.32,44.33,132370.0,35.1254,35.1967,35.078,35.0859,132370.0
2018-07-10 11:10:00,44.33,44.35,44.23,44.33,66044.0,35.0859,35.1017,35.0067,35.0859,66044.0
2018-07-10 11:20:00,44.33,44.33,44.18,44.23,249676.0,35.0859,35.0859,34.9672,35.0067,249676.0
2018-07-10 11:30:00,44.23,44.24,44.07,44.08,62671.0,35.0067,35.0146,34.8801,34.888,62671.0
2018-07-10 11:40:00,44.09,44.14,44.02,44.03,68069.0,34.8959,34.9355,34.8405,34.8484,68069.0
2018-07-10 11:50:00,44.02,44.13,44.01,44.12,63762.0,34.8405,34.9276,34.8326,34.9197,63762.0
2018-07-10 12:00:00,44.12,44.29,44.11,44.27,59526.0,34.9197,35.0542,34.9117,35.0384,59526.0
2018-07-10 12:10:00,44.27,44.3,44.19,44.25,56737.0,35.0384,35.0621,34.9751,35.0226,56737.0
2018-07-10 12:20:00,44.25,44.27,44.19,44.25,52390.0,35.0226,35.0384,34.9751,35.0226,52390.0
2018-07-10 12:30:00,44.25,44.27,44.2,44.24,46476.0,35.0226,35.0384,34.983,35.0146,46476.0
2018-07-10 12:40:00,44.25,44.25,44.18,44.2,52029.0,35.0226,35.0226,34.9672,34.983,52029.0
2018-07-10 12:50:00,44.2,44.34,44.18,44.31,48355.0,34.983,35.0938,34.9672,35.07,48355.0
2018-07-10 13:00:00,44.31,44.33,44.25,44.29,74834.0,35.07,35.0859,35.0226,35.0542,74834.0
2018-07-10 13:10:00,44.28,44.31,44.22,44.3,49519.0,35.0463,35.07,34.9988,35.0621,49519.0
2018-07-10 13:20:00,44.3,44.32,44.25,44.3,97260.0,35.0621,35.078,35.0226,35.0621,97260.0
2018-07-10 13:30:00,44.29,44.3,44.2,44.25,47483.0,35.0542,35.0621,34.983,35.0226,47483.0
2018-07-10 13:40:00,44.24,44.31,44.22,44.3,46250.0,35.0146,35.07,34.9988,35.0621,46250.0
2018-07-10 13:50:00,44.3,44.35,44.28,44.34,47807.0,35.0621,35.1017,35.0463,35.0938,47807.0
2018-07-10 14:00:00,44.34,44.37,44.29,44.35,57397.0,35.0938,35.1175,35.0542,35.1017,57397.0
2018-07-10 14:10:00,44.36,44.36,44.31,44.35,51989.0,35.1096,35.1096,35.07,35.1017,51989.0
2018-07-10 14:20:00,44.35,44.4,44.31,44.32,52336.0,35.1017,35.1413,35.07,35.078,52336.0
2018-07-10 14:30:00,44.32,44.34,44.29,44.33,38553.0,35.078,35.0938,35.0542,35.0859,38553.0
2018-07-10 14:40:00,44.33,44.35,44.28,44.3,45610.0,35.0859,35.1017,35.0463,35.0621,45610.0
2018-07-10 14:50:00,44.3,44.31,44.27,44.29,38409.0,35.0621,35.07,35.0384,35.0542,38409.0
2018-07-10 15:00:00,44.29,44.37,44.26,44.37,84398.0,35.0542,35.1175,35.0305,35.1175,84398.0
2018-07-10 15:10:00,44.37,44.41,44.34,44.41,75010.0,35.1175,35.1492,35.0938,35.1492,75010.0
2018-07-10 15:20:00,44.41,44.47,44.38,44.43,123402.0,35.1492,35.1967,35.1254,35.165,123402.0
2018-07-10 15:30:00,44.43,44.58,44.41,44.57,205846.0,35.165,35.2837,35.1492,35.2758,205846.0
2018-07-10 15:40:00,44.57,44.64,44.54,44.62,479885.0,35.2758,35.3312,35.2521,35.3154,479885.0
2018-07-10 15:50:00,44.62,44.72,44.57,44.69,600574.0,35.3154,35.3945,35.2758,35.3708,600574.0
2018-07-11 09:30:00,44.6,44.83,44.6,44.7,145692.0,35.2996,35.4816,35.2996,35.3787,145692.0
2018-07-11 09:40:00,44.71,44.78,44.65,44.68,112241.0,35.3866,35.442,35.3391,35.3629,112241.0
2018-07-11 09:50:00,44.67,44.68,44.39,44.42,92300.0,35.355,35.3629,35.1334,35.1571,92300.0
2018-07-11 10:00:00,44.43,44.54,44.32,44.53,108259.0,35.165,35.2521,35.078,35.2442,108259.0
2018-07-11 10:10:00,44.53,44.64,44.52,44.55,71335.0,35.2442,35.3312,35.2363,35.26,71335.0
2018-07-11 10:20:00,44.54,44.64,44.5,44.59,68995.0,35.2521,35.3312,35.2204,35.2917,68995.0
2018-07-11 10:30:00,44.59,44.59,44.43,44.47,71072.0,35.2917,35.2917,35.165,35.1967,71072.0
2018-07-11 10:40:00,44.46,44.54,44.46,44.52,70704.0,35.1888,35.2521,35.1888,35.2363,70704.0
2018-07-11 10:50:00,44.51,44.57,44.47,44.49,56857.0,35.2283,35.2758,35.1967,35.2125,56857.0
2018-07-11 11:00:00,44.48,44.73,44.48,44.71,82914.0,35.2046,35.4025,35.2046,35.3866,82914.0
2018-07-11 11:10:00,44.7,44.78,44.63,44.64,63694.0,35.3787,35.442,35.3233,35.3312,63694.0
2018-07-11 11:20:00,44.65,44.68,44.56,44.6,65538.0,35.3391,35.3629,35.2679,35.2996,65538.0
2018-07-11 11:30:00,44.61,44.73,44.59,44.73,89801.0,35.3075,35.4025,35.2917,35.4025,89801.0
2018-07-11 11:40:00,44.73,44.78,44.68,44.68,78520.0,35.4025,35.442,35.3629,35.3629,78520.0
2018-07-11 11:50:00,44.67,44.7,44.64,44.64,54403.0,35.355,35.3787,35.3312,35.3312,54403.0
2018-07-11 12:00:00,44.64,44.72,44.61,44.68,51767.0,35.3312,35.3945,35.3075,35.3629,51767.0
2018-07-11 12:10:00,44.69,44.72,44.67,44.69,58012.0,35.3708,35.3945,35.355,35.3708,58012.0
2018-07-11 12:20:00,44.69,44.73,44.68,44.72,76396.0,35.3708,35.4025,35.3629,35.3945,76396.0
2018-07-11 12:30:00,44.73,44.73,44.63,44.65,124930.0,35.4025,35.4025,35.3233,35.3391,124930.0
2018-07-11 12:40:00,44.64,44.72,44.64,44.72,42617.0,35.3312,35.3945,35.3312,35.3945,42617.0
2018-07-11 12:50:00,44.72,44.73,44.69,44.73,46733.0,35.3945,35.4025,35.3708,35.4025,46733.0
2018-07-11 13:00:00,44.73,44.77,44.71,44.73,46506.0,35.4025,35.4341,35.3866,35.4025,46506.0
2018-07-11 13:10:00,44.73,44.74,44.66,44.68,56774.0,35.4025,35.4104,35.3471,35.3629,56774.0
2018-07-11 13:20:00,44.68,44.71,44.64,44.7,60108.0,35.3629,35.3866,35.3312,35.3787,60108.0
2018-07-11 13:30:00,44.7,44.77,44.69,44.75,91768.0,35.3787,35.4341,35.3708,35.4183,91768.0
2018-07-11 13:40:00,44.75,44.77,44.71,44.75,89633.0,35.4183,35.4341,35.3866,35.4183,89633.0
2018-07-11 13:50:00,44.75,44.76,44.71,44.73,57390.0,35.4183,35.4262,35.3866,35.4025,57390.0
2018-07-11 14:00:00,44.73,44.73,44.66,44.67,35562.0,35.4025,35.4025,35.3471,35.355,35562.0
2018-07-11 14:10:00,44.66,44.68,44.64,44.64,60242.0,35.3471,35.3629,35.3312,35.3312,60242.0
2018-07-11 14:20:00,44.65,44.7,44.63,44.68,59974.0,35.3391,35.3787,35.3233,35.3629,59974.0
2018-07-11 14:30:00,44.69,44.73,44.68,44.73,55322.0,35.3708,35.4025,35.3629,35.4025,55322.0
2018-07-11 14:40:00,44.73,44.78,44.73,44.77,54410.0,35.4025,35.442,35.4025,35.4341,54410.0
2018-07-11 14:50:00,44.78,44.78,44.73,44.76,67110.0,35.442,35.442,35.4025,35.4262,67110.0
2018-07-11 15:00:00,44.76,44.82,44.73,44.8,64331.0,35.4262,35.4737,35.4025,35.4579,64331.0
2018-07-11 15:10:00,44.8,44.91,44.77,44.91,136411.0,35.4579,35.5449,35.4341,35.5449,136411.0
2018-07-11 15:20:00,44.91,44.91,44.71,44.75,101456.0,35.5449,35.5449,35.3866,35.4183,101456.0
2018-07-11 15:30:00,44.75,44.84,44.75,44.76,89674.0,35.4183,35.4895,35.4183,35.4262,89674.0
2018-07-11 15:40:00,44.76,44.76,44.7,44.74,200638.0,35.4262,35.4262,35.3787,35.4104,200638.0
2018-07-11 15:50:00,44.73,44.75,44.68,44.7,323437.0,35.4025,35.4183,35.3629,35.3787,323437.0
2018-07-12 09:30:00,44.74,45.02,44.71,44.96,127100.0,35.4104,35.632,35.3866,35.5845,127100.0
2018-07-12 09:40:00,44.94,45.09,44.89,44.97,106890.0,35.5687,35.6874,35.5291,35.5924,106890.0
2018-07-12 09:50:00,44.96,45.16,44.91,45.14,88358.0,35.5845,35.7428,35.5449,35.727,88358.0
2018-07-12 10:00:00,45.14,45.14,45.0,45.02,85992.0,35.727,35.727,35.6162,35.632,85992.0
2018-07-12 10:10:00,45.01,45.01,44.91,44.96,93669.0,35.6241,35.6241,35.5449,35.5845,93669.0
2018-07-12 10:20:00,44.96,44.96,44.85,44.94,81459.0,35.5845,35.5845,35.4974,35.5687,81459.0
2018-07-12 10:30:00,44.94,45.02,44.93,44.95,62446.0,35.5687,35.632,35.5608,35.5766,62446.0
2018-07-12 10:40:00,44.94,45.03,44.93,44.98,78126.0,35.5687,35.6399,35.5608,35.6003,78126.0
2018-07-12 10:50:00,44.99,45.02,44.9,44.93,105990.0,35.6082,35.632,35.537,35.5608,105990.0
2018-07-12 11:00:00,44.94,44.96,44.86,44.95,62847.0,35.5687,35.5845,35.5054,35.5766,62847.0
2018-07-12 11:10:00,44.94,45.0,44.89,44.93,117703.0,35.5687,35.6162,35.5291,35.5608,117703.0
2018-07-12 11:20:00,44.93,44.93,44.77,44.79,79085.0,35.5608,35.5608,35.4341,35.4499,79085.0
2018-07-12 11:30:00,44.79,44.86,44.77,44.86,94474.0,35.4499,35.5054,35.4341,35.5054,94474.0
2018-07-12 11:40:00,44.86,44.87,44.84,44.84,54616.0,35.5054,35.5133,35.4895,35.4895,54616.0
2018-07-12 11:50:00,44.85,44.85,44.83,44.84,113661.0,35.4974,35.4974,35.4816,35.4895,113661.0
2018-07-12 12:00:00,44.84,44.86,44.63,44.63,156846.0,35.4895,35.5054,35.3233,35.3233,156846.0
2018-07-12 12:10:00,44.63,44.75,44.63,44.72,60255.0,35.3233,35.4183,35.3233,35.3945,60255.0
2018-07-12 12:20:00,44.73,44.82,44.71,44.73,43687.0,35.4025,35.4737,35.3866,35.4025,43687.0
2018-07-12 12:30:00,44.71,44.77,44.7,44.72,375119.0,35.3866,35.4341,35.3787,35.3945,375119.0
2018-07-12 12:40:00,44.71,44.74,44.67,44.72,81167.0,35.3866,35.4104,35.355,35.3945,81167.0
2018-07-12 12:50:00,44.72,44.8,44.72,44.76,65392.0,35.3945,35.4579,35.3945,35.4262,65392.0
2018-07-12 13:00:00,44.76,44.8,44.72,44.75,68091.0,35.4262,35.4579,35.3945,35.4183,68091.0
2018-07-12 13:10:00,44.75,44.76,44.69,44.71,36520.0,35.4183,35.4262,35.3708,35.3866,36520.0
2018-07-12 13:20:00,44.7,44.71,44.64,44.7,53652.0,35.3787,35.3866,35.3312,35.3787,53652.0
2018-07-12 13:30:00,44.69,44.72,44.63,44.65,69355.0,35.3708,35.3945,35.3233,35.3391,69355.0
2018-07-12 13:40:00,44.65,44.67,44.63,44.66,39362.0,35.3391,35.355,35.3233,35.3471,39362.0
2018-07-12 13:50:00,44.66,44.67,44.6,44.6,59561.0,35.3471,35.355,35.2996,35.2996,59561.0
2018-07-12 14:00:00,44.61,44.61,44.52,44.59,69353.0,35.3075,35.3075,35.2363,35.2917,69353.0
2018-07-12 14:10:00,44.59,44.59,44.52,44.54,51784.0,35.2917,35.2917,35.2363,35.2521,51784.0
2018-07-12 14:20:00,44.53,44.54,44.42,44.44,77730.0,35.2442,35.2521,35.1571,35.1729,77730.0
2018-07-12 14:30:00,44.44,44.46,44.41,44.44,79137.0,35.1729,35.1888,35.1492,35.1729,79137.0
2018-07-12 14:40:00,44.44,44.47,44.42,44.45,44986.0,35.1729,35.1967,35.1571,35.1808,44986.0
2018-07-12 14:50:00,44.45,44.48,44.4,44.46,61072.0,35.1808,35.2046,35.1413,35.1888,61072.0
2018-07-12 15:00:00,44.46,44.48,44.41,44.43,111616.0,35.1888,35.2046,35.1492,35.165,111616.0
2018-07-12 15:10:00,44.43,44.49,44.38,44.45,124951.0,35.165,35.2125,35.1254,35.1808,124951.0
2018-07-12 15:20:00,44.44,44.47,44.37,44.46,88694.0,35.1729,35.1967,35.1175,35.1888,88694.0
2018-07-12 15:30:00,44.46,44.48,44.42,44.48,108127.0,35.1888,35.2046,35.1571,35.2046,108127.0
2018-07-12 15:40:00,44.47,44.55,44.47,44.53,259665.0,35.1967,35.26,35.1967,35.2442,259665.0
2018-07-12 15:50:00,44.52,44.6,44.51,44.58,425055.0,35.2363,35.2996,35.2283,35.2837,425055.0
2018-07-13 09:30:00,44.7,44.92,44.61,44.63,132834.0,35.3787,35.5528,35.3075,35.3233,132834.0
2018-07-13 09:40:00,44.64,44.92,44.63,44.87,49929.0,35.3312,35.5528,35.3233,35.5133,49929.0
2018-07-13 09:50:00,44.88,44.98,44.84,44.97,77442.0,35.5212,35.6003,35.4895,35.5924,77442.0
2018-07-13 10:00:00,44.95,44.96,44.85,44.91,94569.0,35.5766,35.5845,35.4974,35.5449,94569.0
2018-07-13 10:10:00,44.91,44.96,44.86,44.92,157335.0,35.5449,35.5845,35.5054,35.5528,157335.0
2018-07-13 10:20:00,44.92,44.96,44.78,44.83,204846.0,35.5528,35.5845,35.442,35.4816,204846.0
2018-07-13 10:30:00,44.83,44.94,44.81,44.87,57656.0,35.4816,35.5687,35.4658,35.5133,57656.0
2018-07-13 10:40:00,44.87,44.91,44.81,44.86,41094.0,35.5133,35.5449,35.4658,35.5054,41094.0
2018-07-13 10:50:00,44.87,44.91,44.81,44.91,68832.0,35.5133,35.5449,35.4658,35.5449,68832.0
2018-07-13 11:00:00,44.91,45.0,44.89,44.89,47174.0,35.5449,35.6162,35.5291,35.5291,47174.0
2018-07-13 11:10:00,44.89,44.94,44.8,44.81,36295.0,35.5291,35.5687,35.4579,35.4658,36295.0
2018-07-13 11:20:00,44.8,44.92,44.8,44.91,48814.0,35.4579,35.5528,35.4579,35.5449,48814.0
2018-07-13 11:30:00,44.9,45.02,44.89,45.02,43218.0,35.537,35.632,35.5291,35.632,43218.0
2018-07-13 11:40:00,45.03,45.03,44.95,44.99,43781.0,35.6399,35.6399,35.5766,35.6082,43781.0
2018-07-13 11:50:00,44.98,44.99,44.9,44.92,41934.0,35.6003,35.6082,35.537,35.5528,41934.0
2018-07-13 12:00:00,44.93,44.95,44.84,44.84,38841.0,35.5608,35.5766,35.4895,35.4895,38841.0
2018-07-13 12:10:00,44.84,44.85,44.8,44.83,62508.0,35.4895,35.4974,35.4579,35.4816,62508.0
2018-07-13 12:20:00,44.82,44.88,44.81,44.88,25106.0,35.4737,35.5212,35.4658,35.5212,25106.0
2018-07-13 12:30:00,44.89,44.93,44.89,44.92,39923.0,35.5291,35.5608,35.5291,35.5528,39923.0
2018-07-13 12:40:00,44.92,45.0,44.91,44.95,31007.0,35.5528,35.6162,35.5449,35.5766,31007.0
2018-07-13 12:50:00,44.95,44.96,44.92,44.95,27089.0,35.5766,35.5845,35.5528,35.5766,27089.0
2018-07-13 13:00:00,44.95,44.95,44.93,44.94,25196.0,35.5766,35.5766,35.5608,35.5687,25196.0
2018-07-13 13:10:00,44.94,44.98,44.93,44.97,26686.0,35.5687,35.6003,35.5608,35.5924,26686.0
2018-07-13 13:20:00,44.98,45.02,44.95,44.99,28924.0,35.6003,35.632,35.5766,35.6082,28924.0
2018-07-13 13:30:00,44.99,45.0,44.93,44.96,25710.0,35.6082,35.6162,35.5608,35.5845,25710.0
2018-07-13 13:40:00,44.96,44.97,44.92,44.93,23377.0,35.5845,35.5924,35.5528,35.5608,23377.0
2018-07-13 13:50:00,44.92,44.93,44.89,44.93,31120.0,35.5528,35.5608,35.5291,35.5608,31120.0
2018-07-13 14:00:00,44.92,44.92,44.87,44.91,29511.0,35.5528,35.5528,35.5133,35.5449,29511.0
2018-07-13 14:10:00,44.91,44.95,44.9,44.93,44690.0,35.5449,35.5766,35.537,35.5608,44690.0
2018-07-13 14:20:00,44.93,44.97,44.9,44.91,25993.0,35.5608,35.5924,35.537,35.5449,25993.0
2018-07-13 14:30:00,44.92,44.95,44.89,44.89,25450.0,35.5528,35.5766,35.5291,35.5291,25450.0
2018-07-13 14:40:00,44.9,44.91,44.86,44.88,35884.0,35.537,35.5449,35.5054,35.5212,35884.0
2018-07-13 14:50:00,44.88,44.91,44.86,44.87,29900.0,35.5212,35.5449,35.5054,35.5133,29900.0
2018-07-13 15:00:00,44.87,44.93,44.86,44.93,36257.0,35.5133,35.5608,35.5054,35.5608,36257.0
2018-07-13 15:10:00,44.93,44.95,44.91,44.91,53490.0,35.5608,35.5766,35.5449,35.5449,53490.0
2018-07-13 15:20:00,44.92,44.93,44.9,44.91,54845.0,35.5528,35.5608,35.537,35.5449,54845.0
2018-07-13 15:30:00,44.91,44.97,44.89,44.95,71214.0,35.5449,35.5924,35.5291,35.5766,71214.0
2018-07-13 15:40:00,44.95,44.96,44.91,44.93,93955.0,35.5766,35.5845,35.5449,35.5608,93955.0
2018-07-13 15:50:00,44.93,44.94,44.85,44.9,238849.0,35.5608,35.5687,35.4974,35.537,238849.0
2018-07-16 09:30:00,44.97,44.97,44.67,44.73,145331.0,35.5924,35.5924,35.355,35.4025,145331.0
2018-07-16 09:40:00,44.71,44.74,44.55,44.57,77237.0,35.3866,35.4104,35.26,35.2758,77237.0
2018-07-16 09:50:00,44.57,44.64,44.49,44.56,91433.0,35.2758,35.3312,35.2125,35.2679,91433.0
2018-07-16 10:00:00,44.54,44.57,44.35,44.4,79849.0,35.2521,35.2758,35.1017,35.1413,79849.0
2018-07-16 10:10:00,44.4,44.44,44.32,44.34,76925.0,35.1413,35.1729,35.078,35.0938,76925.0
2018-07-16 10:20:00,44.34,44.47,44.34,44.46,62687.0,35.0938,35.1967,35.0938,35.1888,62687.0
2018-07-16 10:30:00,44.46,44.48,44.3,44.32,72559.0,35.1888,35.2046,35.0621,35.078,72559.0
2018-07-16 10:40:00,44.33,44.38,44.32,44.38,58868.0,35.0859,35.1254,35.078,35.1254,58868.0
2018-07-16 10:50:00,44.38,44.53,44.31,44.33,170722.0,35.1254,35.2442,35.07,35.0859,170722.0
2018-07-16 11:00:00,44.34,44.47,44.34,44.45,74415.0,35.0938,35.1967,35.0938,35.1808,74415.0
2018-07-16 11:10:00,44.45,44.47,44.33,44.34,42157.0,35.1808,35.1967,35.0859,35.0938,42157.0
2018-07-16 11:20:00,44.34,44.36,44.26,44.3,75531.0,35.0938,35.1096,35.0305,35.0621,75531.0
2018-07-16 11:30:00,44.3,44.31,44.21,44.21,49657.0,35.0621,35.07,34.9909,34.9909,49657.0
2018-07-16 11:40:00,44.22,44.23,44.15,44.16,83249.0,34.9988,35.0067,34.9434,34.9513,83249.0
2018-07-16 11:50:00,44.17,44.22,44.13,44.21,68597.0,34.9592,34.9988,34.9276,34.9909,68597.0
2018-07-16 12:00:00,44.21,44.22,44.12,44.12,64602.0,34.9909,34.9988,34.9197,34.9197,64602.0
2018-07-16 12:10:00,44.13,44.14,44.07,44.11,86542.0,34.9276,34.9355,34.8801,34.9117,86542.0
2018-07-16 12:20:00,44.11,44.13,44.09,44.12,52045.0,34.9117,34.9276,34.8959,34.9197,52045.0
2018-07-16 12:30:00,44.12,44.14,44.04,44.06,77892.0,34.9197,34.9355,34.8563,34.8722,77892.0
2018-07-16 12:40:00,44.05,44.08,44.01,44.08,116984.0,34.8643,34.888,34.8326,34.888,116984.0
2018-07-16 12:50:00,44.08,44.1,44.04,44.06,43611.0,34.888,34.9038,34.8563,34.8722,43611.0
2018-07-16 13:00:00,44.06,44.07,44.02,44.02,59456.0,34.8722,34.8801,34.8405,34.8405,59456.0
2018-07-16 13:10:00,44.02,44.04,44.0,44.04,56174.0,34.8405,34.8563,34.8247,34.8563,56174.0
2018-07-16 13:20:00,44.03,44.04,43.95,43.95,88375.0,34.8484,34.8563,34.7851,34.7851,88375.0
2018-07-16 13:30:00,43.95,43.96,43.92,43.94,62389.0,34.7851,34.793,34.7614,34.7772,62389.0
2018-07-16 13:40:00,43.94,43.96,43.87,43.88,77278.0,34.7772,34.793,34.7218,34.7297,77278.0
2018-07-16 13:50:00,43.87,43.96,43.85,43.95,91068.0,34.7218,34.793,34.706,34.7851,91068.0
2018-07-16 14:00:00,43.96,43.97,43.88,43.89,58634.0,34.793,34.8009,34.7297,34.7376,58634.0
2018-07-16 14:10:00,43.89,43.94,43.88,43.94,43419.0,34.7376,34.7772,34.7297,34.7772,43419.0
2018-07-16 14:20:00,43.94,43.94,43.89,43.89,35146.0,34.7772,34.7772,34.7376,34.7376,35146.0
2018-07-16 14:30:00,43.89,43.93,43.86,43.89,68220.0,34.7376,34.7693,34.7139,34.7376,68220.0
2018-07-16 14:40:00,43.89,43.9,43.86,43.88,50487.0,34.7376,34.7455,34.7139,34.7297,50487.0
2018-07-16 14:50:00,43.88,43.91,43.87,43.88,36646.0,34.7297,34.7535,34.7218,34.7297,36646.0
2018-07-16 15:00:00,43.88,43.95,43.88,43.94,51556.0,34.7297,34.7851,34.7297,34.7772,51556.0
2018-07-16 15:10:00,43.95,43.96,43.93,43.96,105200.0,34.7851,34.793,34.7693,34.793,105200.0
2018-07-16 15:20:00,43.95,44.0,43.95,43.98,89886.0,34.7851,34.8247,34.7851,34.8089,89886.0
2018-07-16 15:30:00,43.98,44.01,43.92,43.94,79266.0,34.8089,34.8326,34.7614,34.7772,79266.0
2018-07-16 15:40:00,43.95,43.95,43.9,43.94,132353.0,34.7851,34.7851,34.7455,34.7772,132353.0
2018-07-16 15:50:00,43.93,43.97,43.88,43.96,251434.0,34.7693,34.8009,34.7297,34.793,251434.0
2018-07-17 09:30:00,43.91,44.14,43.88,44.04,142493.0,34.7535,34.9355,34.7297,34.8563,142493.0
2018-07-17 09:40:00,44.05,44.16,43.89,44.1,108415.0,34.8643,34.9513,34.7376,34.9038,108415.0
2018-07-17 09:50:00,44.11,44.13,44.0,44.03,47285.0,34.9117,34.9276,34.8247,34.8484,47285.0
2018-07-17 10:00:00,44.02,44.21,44.01,44.1,73536.0,34.8405,34.9909,34.8326,34.9038,73536.0
2018-07-17 10:10:00,44.09,44.18,44.09,44.18,26146.0,34.8959,34.9672,34.8959,34.9672,26146.0
2018-07-17 10:20:00,44.19,44.23,44.13,44.16,56045.0,34.9751,35.0067,34.9276,34.9513,56045.0
2018-07-17 10:30:00,44.17,44.33,44.17,44.25,76965.0,34.9592,35.0859,34.9592,35.0226,76965.0
2018-07-17 10:40:00,44.24,44.35,44.22,44.26,99811.0,35.0146,35.1017,34.9988,35.0305,99811.0
2018-07-17 10:50:00,44.25,44.42,44.25,44.4,65402.0,35.0226,35.1571,35.0226,35.1413,65402.0
2018-07-17 11:00:00,44.4,44.42,44.33,44.36,62370.0,35.1413,35.1571,35.0859,35.1096,62370.0
2018-07-17 11:10:00,44.37,44.37,44.29,44.34,53255.0,35.1175,35.1175,35.0542,35.0938,53255.0
2018-07-17 11:20:00,44.35,44.36,44.24,44.27,82242.0,35.1017,35.1096,35.0146,35.0384,82242.0
2018-07-17 11:30:00,44.27,44.31,44.26,44.27,56862.0,35.0384,35.07,35.0305,35.0384,56862.0
2018-07-17 11:40:00,44.28,44.29,44.22,44.26,88631.0,35.0463,35.0542,34.9988,35.0305,88631.0
2018-07-17 11:50:00,44.26,44.35,44.26,44.3,43583.0,35.0305,35.1017,35.0305,35.0621,43583.0
2018-07-17 12:00:00,44.3,44.33,44.26,44.26,39213.0,35.0621,35.0859,35.0305,35.0305,39213.0
2018-07-17 12:10:00,44.25,44.27,44.23,44.23,36839.0,35.0226,35.0384,35.0067,35.0067,36839.0
2018-07-17 12:20:00,44.23,44.25,44.17,44.21,123777.0,35.0067,35.0226,34.9592,34.9909,123777.0
2018-07-17 12:30:00,44.21,44.24,44.1,44.11,66833.0,34.9909,35.0146,34.9038,34.9117,66833.0
2018-07-17 12:40:00,44.11,44.11,44.03,44.05,111816.0,34.9117,34.9117,34.8484,34.8643,111816.0
2018-07-17 12:50:00,44.05,44.09,44.02,44.09,93539.0,34.8643,34.8959,34.8405,34.8959,93539.0
2018-07-17 13:00:00,44.09,44.09,44.02,44.08,91495.0,34.8959,34.8959,34.8405,34.888,91495.0
2018-07-17 13:10:00,44.08,44.08,43.97,43.99,95520.0,34.888,34.888,34.8009,34.8168,95520.0
2018-07-17 13:20:00,43.98,43.99,43.93,43.96,65886.0,34.8089,34.8168,34.7693,34.793,65886.0
2018-07-17 13:30:00,43.97,43.99,43.93,43.93,47697.0,34.8009,34.8168,34.7693,34.7693,47697.0
2018-07-17 13:40:00,43.93,43.99,43.92,43.96,54702.0,34.7693,34.8168,34.7614,34.793,54702.0
2018-07-17 13:50:00,43.97,43.99,43.95,43.98,37232.0,34.8009,34.8168,34.7851,34.8089,37232.0
2018-07-17 14:00:00,43.98,43.98,43.95,43.98,42148.0,34.8089,34.8089,34.7851,34.8089,42148.0
2018-07-17 14:10:00,43.98,43.98,43.94,43.97,47561.0,34.8089,34.8089,34.7772,34.8009,47561.0
2018-07-17 14:20:00,43.96,43.99,43.95,43.95,67333.0,34.793,34.8168,34.7851,34.7851,67333.0
2018-07-17 14:30:00,43.94,44.0,43.93,44.0,58951.0,34.7772,34.8247,34.7693,34.8247,58951.0
2018-07-17 14:40:00,44.0,44.12,43.99,44.1,102303.0,34.8247,34.9197,34.8168,34.9038,102303.0
2018-07-17 14:50:00,44.1,44.1,44.03,44.1,51363.0,34.9038,34.9038,34.8484,34.9038,51363.0
2018-07-17 15:00:00,44.1,44.1,44.07,44.08,42706.0,34.9038,34.9038,34.8801,34.888,42706.0
2018-07-17 15:10:00,44.07,44.19,44.07,44.19,50568.0,34.8801,34.9751,34.8801,34.9751,50568.0
2018-07-17 15:20:00,44.19,44.22,44.18,44.21,61308.0,34.9751,34.9988,34.9672,34.9909,61308.0
2018-07-17 15:30:00,44.21,44.28,44.2,44.25,85458.0,34.9909,35.0463,34.983,35.0226,85458.0
2018-07-17 15:40:00,44.24,44.29,44.23,44.27,113792.0,35.0146,35.0542,35.0067,35.0384,113792.0
2018-07-17 15:50:00,44.26,44.27,44.21,44.23,216106.0,35.0305,35.0384,34.9909,35.0067,216106.0
2018-07-18 09:30:00,44.15,44.19,43.84,43.94,145187.0,34.9434,34.9751,34.6981,34.7772,145187.0
2018-07-18 09:40:00,43.94,44.05,43.86,43.88,82235.0,34.7772,34.8643,34.7139,34.7297,82235.0
2018-07-18 09:50:00,43.88,43.96,43.78,43.78,90589.0,34.7297,34.793,34.6506,34.6506,90589.0
2018-07-18 10:00:00,43.79,43.84,43.67,43.69,135976.0,34.6585,34.6981,34.5635,34.5793,135976.0
2018-07-18 10:10:00,43.69,43.78,43.68,43.74,54104.0,34.5793,34.6506,34.5714,34.6189,54104.0
2018-07-18 10:20:00,43.73,43.86,43.71,43.83,114349.0,34.611,34.7139,34.5952,34.6901,114349.0
2018-07-18 10:30:00,43.83,43.86,43.71,43.73,51429.0,34.6901,34.7139,34.5952,34.611,51429.0
2018-07-18 10:40:00,43.73,43.75,43.6,43.61,68328.0,34.611,34.6268,34.5081,34.516,68328.0
2018-07-18 10:50:00,43.6,43.6,43.52,43.53,114216.0,34.5081,34.5081,34.4448,34.4527,114216.0
2018-07-18 11:00:00,43.53,43.53,43.45,43.46,89697.0,34.4527,34.4527,34.3894,34.3973,89697.0
2018-07-18 11:10:00,43.45,43.53,43.4,43.4,61244.0,34.3894,34.4527,34.3498,34.3498,61244.0
2018-07-18 11:20:00,43.41,43.45,43.35,43.43,51923.0,34.3577,34.3894,34.3102,34.3735,51923.0
2018-07-18 11:30:00,43.43,43.46,43.38,43.4,38522.0,34.3735,34.3973,34.334,34.3498,38522.0
2018-07-18 11:40:00,43.41,43.49,43.39,43.49,68294.0,34.3577,34.421,34.3419,34.421,68294.0
2018-07-18 11:50:00,43.48,43.48,43.43,43.44,60305.0,34.4131,34.4131,34.3735,34.3815,60305.0
2018-07-18 12:00:00,43.44,43.5,43.41,43.45,64025.0,34.3815,34.429,34.3577,34.3894,64025.0
2018-07-18 12:10:00,43.45,43.45,43.33,43.35,86253.0,34.3894,34.3894,34.2944,34.3102,86253.0
2018-07-18 12:20:00,43.34,43.45,43.31,43.44,87711.0,34.3023,34.3894,34.2786,34.3815,87711.0
2018-07-18 12:30:00,43.44,43.52,43.38,43.51,82883.0,34.3815,34.4448,34.334,34.4369,82883.0
2018-07-18 12:40:00,43.51,43.53,43.46,43.47,68451.0,34.4369,34.4527,34.3973,34.4052,68451.0
2018-07-18 12:50:00,43.46,43.46,43.33,43.37,81498.0,34.3973,34.3973,34.2944,34.3261,81498.0
2018-07-18 13:00:00,43.37,43.43,43.36,43.41,85983.0,34.3261,34.3735,34.3181,34.3577,85983.0
2018-07-18 13:10:00,43.41,43.46,43.38,43.39,102156.0,34.3577,34.3973,34.334,34.3419,102156.0
2018-07-18 13:20:00,43.39,43.41,43.31,43.34,47294.0,34.3419,34.3577,34.2786,34.3023,47294.0
2018-07-18 13:30:00,43.34,43.35,43.3,43.3,41563.0,34.3023,34.3102,34.2707,34.2707,41563.0
2018-07-18 13:40:00,43.31,43.35,43.27,43.28,86600.0,34.2786,34.3102,34.2469,34.2548,86600.0
2018-07-18 13:50:00,43.28,43.31,43.27,43.3,39896.0,34.2548,34.2786,34.2469,34.2707,39896.0
2018-07-18 14:00:00,43.3,43.3,43.21,43.26,94559.0,34.2707,34.2707,34.1994,34.239,94559.0
2018-07-18 14:10:00,43.27,43.33,43.25,43.3,117897.0,34.2469,34.2944,34.2311,34.2707,117897.0
2018-07-18 14:20:00,43.3,43.31,43.23,43.24,110385.0,34.2707,34.2786,34.2153,34.2232,110385.0
2018-07-18 14:30:00,43.24,43.24,43.14,43.16,110036.0,34.2232,34.2232,34.144,34.1599,110036.0
2018-07-18 14:40:00,43.16,43.21,43.1,43.12,107773.0,34.1599,34.1994,34.1124,34.1282,107773.0
2018-07-18 14:50:00,43.12,43.12,43.08,43.08,63056.0,34.1282,34.1282,34.0965,34.0965,63056.0
2018-07-18 15:00:00,43.09,43.1,43.06,43.09,60263.0,34.1044,34.1124,34.0807,34.1044,60263.0
2018-07-18 15:10:00,43.08,43.15,43.03,43.15,115337.0,34.0965,34.1519,34.057,34.1519,115337.0
2018-07-18 15:20:00,43.14,43.17,43.12,43.13,71055.0,34.144,34.1678,34.1282,34.1361,71055.0
2018-07-18 15:30:00,43.13,43.16,43.11,43.12,109358.0,34.1361,34.1599,34.1203,34.1282,109358.0
2018-07-18 15:40:00,43.11,43.13,43.09,43.11,160234.0,34.1203,34.1361,34.1044,34.1203,160234.0
2018-07-18 15:50:00,43.11,43.15,43.06,43.1,375805.0,34.1203,34.1519,34.0807,34.1124,375805.0
2018-07-19 09:30:00,43.03,43.11,42.82,42.93,242316.0,34.057,34.1203,33.8908,33.9778,242316.0
2018-07-19 09:40:00,42.93,43.06,42.9,43.01,88397.0,33.9778,34.0807,33.9541,34.0411,88397.0
2018-07-19 09:50:00,43.02,43.19,43.01,43.08,129899.0,34.049,34.1836,34.0411,34.0965,129899.0
2018-07-19 10:00:00,43.09,43.25,43.08,43.24,67936.0,34.1044,34.2311,34.0965,34.2232,67936.0
2018-07-19 10:10:00,43.24,43.24,43.05,43.18,73402.0,34.2232,34.2232,34.0728,34.1757,73402.0
2018-07-19 10:20:00,43.19,43.19,43.04,43.04,46650.0,34.1836,34.1836,34.0649,34.0649,46650.0
2018-07-19 10:30:00,43.05,43.07,42.98,43.01,75731.0,34.0728,34.0886,34.0174,34.0411,75731.0
2018-07-19 10:40:00,43.01,43.06,42.96,43.06,77005.0,34.0411,34.0807,34.0016,34.0807,77005.0
2018-07-19 10:50:00,43.06,43.11,43.02,43.11,47169.0,34.0807,34.1203,34.049,34.1203,47169.0
2018-07-19 11:00:00,43.11,43.12,42.96,43.03,113090.0,34.1203,34.1282,34.0016,34.057,113090.0
2018-07-19 11:10:00,43.03,43.1,43.02,43.06,68587.0,34.057,34.1124,34.049,34.0807,68587.0
2018-07-19 11:20:00,43.06,43.1,43.01,43.06,57561.0,34.0807,34.1124,34.0411,34.0807,57561.0
2018-07-19 11:30:00,43.07,43.17,43.06,43.12,75394.0,34.0886,34.1678,34.0807,34.1282,75394.0
2018-07-19 11:40:00,43.12,43.19,43.07,43.18,66720.0,34.1282,34.1836,34.0886,34.1757,66720.0
2018-07-19 11:50:00,43.18,43.24,43.18,43.23,78872.0,34.1757,34.2232,34.1757,34.2153,78872.0
2018-07-19 12:00:00,43.23,43.33,43.2,43.29,75530.0,34.2153,34.2944,34.1915,34.2627,75530.0
2018-07-19 12:10:00,43.29,43.35,43.29,43.35,70758.0,34.2627,34.3102,34.2627,34.3102,70758.0
2018-07-19 12:20:00,43.34,43.43,43.32,43.34,70537.0,34.3023,34.3735,34.2865,34.3023,70537.0
2018-07-19 12:30:00,43.34,43.39,43.34,43.36,39612.0,34.3023,34.3419,34.3023,34.3181,39612.0
2018-07-19 12:40:00,43.35,43.41,43.35,43.37,87906.0,34.3102,34.3577,34.3102,34.3261,87906.0
2018-07-19 12:50:00,43.36,43.38,43.31,43.31,34936.0,34.3181,34.334,34.2786,34.2786,34936.0
2018-07-19 13:00:00,43.32,43.43,43.27,43.32,69081.0,34.2865,34.3735,34.2469,34.2865,69081.0
2018-07-19 13:10:00,43.31,43.39,43.31,43.39,32512.0,34.2786,34.3419,34.2786,34.3419,32512.0
2018-07-19 13:20:00,43.39,43.42,43.36,43.4,41139.0,34.3419,34.3656,34.3181,34.3498,41139.0
2018-07-19 13:30:00,43.4,43.41,43.35,43.39,31120.0,34.3498,34.3577,34.3102,34.3419,31120.0
2018-07-19 13:40:00,43.4,43.41,43.31,43.32,39753.0,34.3498,34.3577,34.2786,34.2865,39753.0
2018-07-19 13:50:00,43.32,43.35,43.3,43.34,69554.0,34.2865,34.3102,34.2707,34.3023,69554.0
2018-07-19 14:00:00,43.35,43.35,43.22,43.23,59558.0,34.3102,34.3102,34.2073,34.2153,59558.0
2018-07-19 14:10:00,43.23,43.34,43.22,43.33,163975.0,34.2153,34.3023,34.2073,34.2944,163975.0
2018-07-19 14:20:00,43.33,43.34,43.26,43.33,172550.0,34.2944,34.3023,34.239,34.2944,172550.0
2018-07-19 14:30:00,43.33,43.35,43.29,43.33,58663.0,34.2944,34.3102,34.2627,34.2944,58663.0
2018-07-19 14:40:00,43.33,43.33,43.25,43.28,55640.0,34.2944,34.2944,34.2311,34.2548,55640.0
2018-07-19 14:50:00,43.27,43.3,43.24,43.29,44858.0,34.2469,34.2707,34.2232,34.2627,44858.0
2018-07-19 15:00:00,43.3,43.35,43.28,43.32,91337.0,34.2707,34.3102,34.2548,34.2865,91337.0
2018-07-19 15:10:00,43.33,43.33,43.28,43.3,56690.0,34.2944,34.2944,34.2548,34.2707,56690.0
2018-07-19 15:20:00,43.3,43.33,43.27,43.27,60379.0,34.2707,34.2944,34.2469,34.2469,60379.0
2018-07-19 15:30:00,43.27,43.34,43.25,43.29,96587.0,34.2469,34.3023,34.2311,34.2627,96587.0
2018-07-19 15:40:00,43.28,43.35,43.27,43.3,201521.0,34.2548,34.3102,34.2469,34.2707,201521.0
2018-07-19 15:50:00,43.31,43.36,43.29,43.34,518086.0,34.2786,34.3181,34.2627,34.3023,518086.0
2018-07-20 09:30:00,43.35,43.57,43.31,43.39,279911.0,34.3102,34.4844,34.2786,34.3419,279911.0
2018-07-20 09:40:00,43.38,43.46,43.31,43.34,117901.0,34.334,34.3973,34.2786,34.3023,117901.0
2018-07-20 09:50:00,43.35,43.51,43.3,43.46,95506.0,34.3102,34.4369,34.2707,34.3973,95506.0
2018-07-20 10:00:00,43.45,43.45,43.39,43.43,65701.0,34.3894,34.3894,34.3419,34.3735,65701.0
2018-07-20 10:10:00,43.42,43.55,43.42,43.52,112725.0,34.3656,34.4685,34.3656,34.4448,112725.0
2018-07-20 10:20:00,43.52,43.52,43.42,43.42,46115.0,34.4448,34.4448,34.3656,34.3656,46115.0
2018-07-20 10:30:00,43.42,43.51,43.39,43.49,60770.0,34.3656,34.4369,34.3419,34.421,60770.0
2018-07-20 10:40:00,43.48,43.52,43.44,43.49,39236.0,34.4131,34.4448,34.3815,34.421,39236.0
2018-07-20 10:50:00,43.48,43.49,43.42,43.46,32732.0,34.4131,34.421,34.3656,34.3973,32732.0
2018-07-20 11:00:00,43.46,43.51,43.41,43.44,43882.0,34.3973,34.4369,34.3577,34.3815,43882.0
2018-07-20 11:10:00,43.43,43.5,43.39,43.48,58754.0,34.3735,34.429,34.3419,34.4131,58754.0
2018-07-20 11:20:00,43.49,43.51,43.44,43.44,38533.0,34.421,34.4369,34.3815,34.3815,38533.0
2018-07-20 11:30:00,43.44,43.49,43.42,43.43,52036.0,34.3815,34.421,34.3656,34.3735,52036.0
2018-07-20 11:40:00,43.43,43.47,43.42,43.45,41210.0,34.3735,34.4052,34.3656,34.3894,41210.0
2018-07-20 11:50:00,43.46,43.46,43.35,43.38,63631.0,34.3973,34.3973,34.3102,34.334,63631.0
2018-07-20 12:00:00,43.38,43.41,43.35,43.35,53042.0,34.334,34.3577,34.3102,34.3102,53042.0
2018-07-20 12:10:00,43.35,43.38,43.32,43.33,57762.0,34.3102,34.334,34.2865,34.2944,57762.0
2018-07-20 12:20:00,43.33,43.41,43.33,43.38,54024.0,34.2944,34.3577,34.2944,34.334,54024.0
2018-07-20 12:30:00,43.38,43.38,43.27,43.32,76191.0,34.334,34.334,34.2469,34.2865,76191.0
2018-07-20 12:40:00,43.32,43.33,43.26,43.27,71103.0,34.2865,34.2944,34.239,34.2469,71103.0
2018-07-20 12:50:00,43.28,43.28,43.21,43.23,121235.0,34.2548,34.2548,34.1994,34.2153,121235.0
2018-07-20 13:00:00,43.24,43.32,43.22,43.24,76738.0,34.2232,34.2865,34.2073,34.2232,76738.0
2018-07-20 13:10:00,43.25,43.25,43.17,43.18,41795.0,34.2311,34.2311,34.1678,34.1757,41795.0
2018-07-20 13:20:00,43.17,43.22,43.17,43.19,63896.0,34.1678,34.2073,34.1678,34.1836,63896.0
2018-07-20 13:30:00,43.19,43.22,43.17,43.18,50949.0,34.1836,34.2073,34.1678,34.1757,50949.0
2018-07-20 13:40:00,43.19,43.19,43.14,43.15,68969.0,34.1836,34.1836,34.144,34.1519,68969.0
2018-07-20 13:50:00,43.16,43.21,43.15,43.21,22385.0,34.1599,34.1994,34.1519,34.1994,22385.0
2018-07-20 14:00:00,43.21,43.28,43.2,43.25,45858.0,34.1994,34.2548,34.1915,34.2311,45858.0
2018-07-20 14:10:00,43.24,43.25,43.21,43.22,37776.0,34.2232,34.2311,34.1994,34.2073,37776.0
2018-07-20 14:20:00,43.21,43.22,43.14,43.18,76068.0,34.1994,34.2073,34.144,34.1757,76068.0
2018-07-20 14:30:00,43.19,43.23,43.17,43.17,48160.0,34.1836,34.2153,34.1678,34.1678,48160.0
2018-07-20 14:40:00,43.17,43.19,43.13,43.18,150437.0,34.1678,34.1836,34.1361,34.1757,150437.0
2018-07-20 14:50:00,43.19,43.21,43.16,43.21,52131.0,34.1836,34.1994,34.1599,34.1994,52131.0
2018-07-20 15:00:00,43.21,43.23,43.19,43.23,45881.0,34.1994,34.2153,34.1836,34.2153,45881.0
2018-07-20 15:10:00,43.23,43.23,43.15,43.22,47372.0,34.2153,34.2153,34.1519,34.2073,47372.0
2018-07-20 15:20:00,43.22,43.23,43.19,43.22,38506.0,34.2073,34.2153,34.1836,34.2073,38506.0
2018-07-20 15:30:00,43.22,43.29,43.21,43.29,79014.0,34.2073,34.2627,34.1994,34.2627,79014.0
2018-07-20 15:40:00,43.3,43.36,43.29,43.33,112196.0,34.2707,34.3181,34.2627,34.2944,112196.0
2018-07-20 15:50:00,43.32,43.37,43.3,43.36,254183.0,34.2865,34.3261,34.2707,34.3181,254183.0
2018-07-23 09:30:00,43.3,43.34,43.1,43.26,126485.0,34.2707,34.3023,34.1124,34.239,126485.0
2018-07-23 09:40:00,43.27,43.35,43.25,43.33,50324.0,34.2469,34.3102,34.2311,34.2944,50324.0
2018-07-23 09:50:00,43.32,43.33,43.19,43.23,93818.0,34.2865,34.2944,34.1836,34.2153,93818.0
2018-07-23 10:00:00,43.23,43.26,43.2,43.2,128311.0,34.2153,34.239,34.1915,34.1915,128311.0
2018-07-23 10:10:00,43.2,43.22,43.14,43.18,74960.0,34.1915,34.2073,34.144,34.1757,74960.0
2018-07-23 10:20:00,43.18,43.19,43.08,43.11,50579.0,34.1757,34.1836,34.0965,34.1203,50579.0
2018-07-23 10:30:00,43.12,43.13,42.98,43.02,60219.0,34.1282,34.1361,34.0174,34.049,60219.0
2018-07-23 10:40:00,43.02,43.12,43.02,43.11,35509.0,34.049,34.1282,34.049,34.1203,35509.0
2018-07-23 10:50:00,43.1,43.12,43.02,43.04,32769.0,34.1124,34.1282,34.049,34.0649,32769.0
2018-07-23 11:00:00,43.04,43.07,42.99,43.02,42222.0,34.0649,34.0886,34.0253,34.049,42222.0
2018-07-23 11:10:00,43.02,43.15,43.01,43.14,71639.0,34.049,34.1519,34.0411,34.144,71639.0
2018-07-23 11:20:00,43.14,43.22,43.11,43.11,70403.0,34.144,34.2073,34.1203,34.1203,70403.0
2018-07-23 11:30:00,43.11,43.13,43.02,43.07,39088.0,34.1203,34.1361,34.049,34.0886,39088.0
2018-07-23 11:40:00,43.07,43.08,42.97,43.02,71588.0,34.0886,34.0965,34.0095,34.049,71588.0
2018-07-23 11:50:00,43.02,43.03,42.94,42.96,71574.0,34.049,34.057,33.9857,34.0016,71574.0
2018-07-23 12:00:00,42.95,43.06,42.95,43.05,57379.0,33.9936,34.0807,33.9936,34.0728,57379.0
2018-07-23 12:10:00,43.06,43.06,42.95,42.95,37115.0,34.0807,34.0807,33.9936,33.9936,37115.0
2018-07-23 12:20:00,42.96,43.0,42.92,43.0,60919.0,34.0016,34.0332,33.9699,34.0332,60919.0
2018-07-23 12:30:00,43.01,43.02,42.94,42.97,43374.0,34.0411,34.049,33.9857,34.0095,43374.0
2018-07-23 12:40:00,42.96,42.98,42.94,42.97,63024.0,34.0016,34.0174,33.9857,34.0095,63024.0
2018-07-23 12:50:00,42.97,42.97,42.88,42.88,32197.0,34.0095,34.0095,33.9382,33.9382,32197.0
2018-07-23 13:00:00,42.88,42.95,42.85,42.85,77610.0,33.9382,33.9936,33.9145,33.9145,77610.0
2018-07-23 13:10:00,42.84,42.85,42.78,42.81,45431.0,33.9066,33.9145,33.8591,33.8828,45431.0
2018-07-23 13:20:00,42.82,42.82,42.76,42.77,33035.0,33.8908,33.8908,33.8433,33.8512,33035.0
2018-07-23 13:30:00,42.77,42.78,42.71,42.76,92889.0,33.8512,33.8591,33.8037,33.8433,92889.0
2018-07-23 13:40:00,42.76,42.76,42.73,42.75,53389.0,33.8433,33.8433,33.8195,33.8353,53389.0
2018-07-23 13:50:00,42.74,42.88,42.74,42.84,77435.0,33.8274,33.9382,33.8274,33.9066,77435.0
2018-07-23 14:00:00,42.84,42.84,42.74,42.75,33650.0,33.9066,33.9066,33.8274,33.8353,33650.0
2018-07-23 14:10:00,42.75,42.81,42.74,42.78,34048.0,33.8353,33.8828,33.8274,33.8591,34048.0
2018-07-23 14:20:00,42.79,42.82,42.77,42.8,49928.0,33.867,33.8908,33.8512,33.8749,49928.0
2018-07-23 14:30:00,42.79,42.81,42.77,42.78,41650.0,33.867,33.8828,33.8512,33.8591,41650.0
2018-07-23 14:40:00,42.78,42.79,42.75,42.77,38155.0,33.8591,33.867,33.8353,33.8512,38155.0
2018-07-23 14:50:00,42.77,42.81,42.77,42.78,58813.0,33.8512,33.8828,33.8512,33.8591,58813.0
2018-07-23 15:00:00,42.79,42.85,42.77,42.84,72170.0,33.867,33.9145,33.8512,33.9066,72170.0
2018-07-23 15:10:00,42.84,42.88,42.84,42.87,46846.0,33.9066,33.9382,33.9066,33.9303,46846.0
2018-07-23 15:20:00,42.88,42.89,42.84,42.84,57234.0,33.9382,33.9462,33.9066,33.9066,57234.0
2018-07-23 15:30:00,42.84,42.9,42.81,42.89,63447.0,33.9066,33.9541,33.8828,33.9462,63447.0
2018-07-23 15:40:00,42.89,42.95,42.88,42.93,82452.0,33.9462,33.9936,33.9382,33.9778,82452.0
2018-07-23 15:50:00,42.93,42.94,42.86,42.89,178949.0,33.9778,33.9857,33.9224,33.9462,178949.0
2018-07-24 09:30:00,42.86,42.93,42.72,42.89,147092.0,33.9224,33.9778,33.8116,33.9462,147092.0
2018-07-24 09:40:00,42.88,43.0,42.78,42.84,114628.0,33.9382,34.0332,33.8591,33.9066,114628.0
2018-07-24 09:50:00,42.83,42.94,42.77,42.84,76958.0,33.8987,33.9857,33.8512,33.9066,76958.0
2018-07-24 10:00:00,42.84,42.87,42.69,42.71,82109.0,33.9066,33.9303,33.7879,33.8037,82109.0
2018-07-24 10:10:00,42.71,42.85,42.7,42.83,89549.0,33.8037,33.9145,33.7958,33.8987,89549.0
2018-07-24 10:20:00,42.83,42.85,42.7,42.7,118977.0,33.8987,33.9145,33.7958,33.7958,118977.0
2018-07-24 10:30:00,42.7,42.71,42.65,42.7,201849.0,33.7958,33.8037,33.7562,33.7958,201849.0
2018-07-24 10:40:00,42.71,42.85,42.7,42.84,105438.0,33.8037,33.9145,33.7958,33.9066,105438.0
2018-07-24 10:50:00,42.84,42.85,42.77,42.84,77255.0,33.9066,33.9145,33.8512,33.9066,77255.0
2018-07-24 11:00:00,42.85,42.94,42.83,42.94,88233.0,33.9145,33.9857,33.8987,33.9857,88233.0
2018-07-24 11:10:00,42.94,42.94,42.86,42.92,50549.0,33.9857,33.9857,33.9224,33.9699,50549.0
2018-07-24 11:20:00,42.91,43.05,42.91,43.05,60242.0,33.962,34.0728,33.962,34.0728,60242.0
2018-07-24 11:30:00,43.05,43.07,42.99,43.03,53111.0,34.0728,34.0886,34.0253,34.057,53111.0
2018-07-24 11:40:00,43.03,43.07,42.97,43.03,35431.0,34.057,34.0886,34.0095,34.057,35431.0
2018-07-24 11:50:00,43.04,43.11,43.01,43.1,46894.0,34.0649,34.1203,34.0411,34.1124,46894.0
2018-07-24 12:00:00,43.1,43.18,43.06,43.16,66187.0,34.1124,34.1757,34.0807,34.1599,66187.0
2018-07-24 12:10:00,43.15,43.22,43.14,43.16,52136.0,34.1519,34.2073,34.144,34.1599,52136.0
2018-07-24 12:20:00,43.16,43.22,43.15,43.19,80890.0,34.1599,34.2073,34.1519,34.1836,80890.0
2018-07-24 12:30:00,43.18,43.19,43.13,43.17,89266.0,34.1757,34.1836,34.1361,34.1678,89266.0
2018-07-24 12:40:00,43.16,43.24,43.14,43.19,143372.0,34.1599,34.2232,34.144,34.1836,143372.0
2018-07-24 12:50:00,43.19,43.19,43.13,43.16,63954.0,34.1836,34.1836,34.1361,34.1599,63954.0
2018-07-24 13:00:00,43.16,43.23,43.15,43.22,88500.0,34.1599,34.2153,34.1519,34.2073,88500.0
2018-07-24 13:10:00,43.22,43.24,43.11,43.18,198841.0,34.2073,34.2232,34.1203,34.1757,198841.0
2018-07-24 13:20:00,43.19,43.19,43.07,43.1,55363.0,34.1836,34.1836,34.0886,34.1124,55363.0
2018-07-24 13:30:00,43.11,43.12,43.07,43.1,44231.0,34.1203,34.1282,34.0886,34.1124,44231.0
2018-07-24 13:40:00,43.1,43.12,43.08,43.12,47495.0,34.1124,34.1282,34.0965,34.1282,47495.0
2018-07-24 13:50:00,43.12,43.12,43.09,43.11,128820.0,34.1282,34.1282,34.1044,34.1203,128820.0
2018-07-24 14:00:00,43.11,43.11,43.03,43.03,46007.0,34.1203,34.1203,34.057,34.057,46007.0
2018-07-24 14:10:00,43.03,43.05,42.98,43.02,67930.0,34.057,34.0728,34.0174,34.049,67930.0
2018-07-24 14:20:00,43.02,43.03,42.97,42.99,33543.0,34.049,34.057,34.0095,34.0253,33543.0
2018-07-24 14:30:00,42.98,43.04,42.95,42.95,48266.0,34.0174,34.0649,33.9936,33.9936,48266.0
2018-07-24 14:40:00,42.95,43.01,42.94,42.94,67548.0,33.9936,34.0411,33.9857,33.9857,67548.0
2018-07-24 14:50:00,42.94,43.0,42.92,42.99,57254.0,33.9857,34.0332,33.9699,34.0253,57254.0
2018-07-24 15:00:00,42.98,43.01,42.97,42.98,57137.0,34.0174,34.0411,34.0095,34.0174,57137.0
2018-07-24 15:10:00,42.98,42.99,42.91,42.99,82884.0,34.0174,34.0253,33.962,34.0253,82884.0
2018-07-24 15:20:00,42.99,43.02,42.97,43.01,75813.0,34.0253,34.049,34.0095,34.0411,75813.0
2018-07-24 15:30:00,43.02,43.08,43.01,43.06,104811.0,34.049,34.0965,34.0411,34.0807,104811.0
2018-07-24 15:40:00,43.07,43.08,42.99,43.04,313360.0,34.0886,34.0965,34.0253,34.0649,313360.0
2018-07-24 15:50:00,43.04,43.15,43.04,43.1,733430.0,34.0649,34.1519,34.0649,34.1124,733430.0
2018-07-25 09:30:00,43.26,43.42,43.15,43.34,107427.0,34.239,34.3656,34.1519,34.3023,107427.0
2018-07-25 09:40:00,43.35,43.47,43.31,43.37,93653.0,34.3102,34.4052,34.2786,34.3261,93653.0
2018-07-25 09:50:00,43.37,43.46,43.29,43.43,65911.0,34.3261,34.3973,34.2627,34.3735,65911.0
2018-07-25 10:00:00,43.44,43.53,43.42,43.48,101927.0,34.3815,34.4527,34.3656,34.4131,101927.0
2018-07-25 10:10:00,43.49,43.58,43.48,43.5,210078.0,34.421,34.4923,34.4131,34.429,210078.0
2018-07-25 10:20:00,43.5,43.64,43.46,43.49,73668.0,34.429,34.5398,34.3973,34.421,73668.0
2018-07-25 10:30:00,43.49,43.49,43.38,43.39,59618.0,34.421,34.421,34.334,34.3419,59618.0
2018-07-25 10:40:00,43.39,43.42,43.32,43.33,80142.0,34.3419,34.3656,34.2865,34.2944,80142.0
2018-07-25 10:50:00,43.33,43.4,43.33,43.39,51991.0,34.2944,34.3498,34.2944,34.3419,51991.0
2018-07-25 11:00:00,43.4,43.4,43.3,43.38,50336.0,34.3498,34.3498,34.2707,34.334,50336.0
2018-07-25 11:10:00,43.38,43.45,43.38,43.45,61082.0,34.334,34.3894,34.334,34.3894,61082.0
2018-07-25 11:20:00,43.46,43.49,43.41,43.41,50514.0,34.3973,34.421,34.3577,34.3577,50514.0
2018-07-25 11:30:00,43.41,43.47,43.39,43.4,54313.0,34.3577,34.4052,34.3419,34.3498,54313.0
2018-07-25 11:40:00,43.4,43.41,43.26,43.31,86839.0,34.3498,34.3577,34.239,34.2786,86839.0
2018-07-25 11:50:00,43.3,43.31,43.21,43.25,105451.0,34.2707,34.2786,34.1994,34.2311,105451.0
2018-07-25 12:00:00,43.26,43.26,43.13,43.14,46976.0,34.239,34.239,34.1361,34.144,46976.0
2018-07-25 12:10:00,43.14,43.16,43.1,43.1,38782.0,34.144,34.1599,34.1124,34.1124,38782.0
2018-07-25 12:20:00,43.09,43.1,43.03,43.08,41201.0,34.1044,34.1124,34.057,34.0965,41201.0
2018-07-25 12:30:00,43.08,43.08,42.98,43.0,52577.0,34.0965,34.0965,34.0174,34.0332,52577.0
2018-07-25 12:40:00,43.0,43.1,43.0,43.09,32724.0,34.0332,34.1124,34.0332,34.1044,32724.0
2018-07-25 12:50:00,43.1,43.13,43.08,43.1,41468.0,34.1124,34.1361,34.0965,34.1124,41468.0
2018-07-25 13:00:00,43.11,43.16,43.07,43.13,26173.0,34.1203,34.1599,34.0886,34.1361,26173.0
2018-07-25 13:10:00,43.14,43.16,43.1,43.14,36368.0,34.144,34.1599,34.1124,34.144,36368.0
2018-07-25 13:20:00,43.14,43.16,43.09,43.09,26840.0,34.144,34.1599,34.1044,34.1044,26840.0
2018-07-25 13:30:00,43.09,43.19,43.08,43.19,40442.0,34.1044,34.1836,34.0965,34.1836,40442.0
2018-07-25 13:40:00,43.19,43.27,43.19,43.24,24872.0,34.1836,34.2469,34.1836,34.2232,24872.0
2018-07-25 13:50:00,43.25,43.29,43.23,43.24,29994.0,34.2311,34.2627,34.2153,34.2232,29994.0
2018-07-25 14:00:00,43.24,43.34,43.24,43.32,47199.0,34.2232,34.3023,34.2232,34.2865,47199.0
2018-07-25 14:10:00,43.33,43.33,43.27,43.3,38342.0,34.2944,34.2944,34.2469,34.2707,38342.0
2018-07-25 14:20:00,43.3,43.33,43.25,43.26,87320.0,34.2707,34.2944,34.2311,34.239,87320.0
2018-07-25 14:30:00,43.27,43.29,43.2,43.27,55600.0,34.2469,34.2627,34.1915,34.2469,55600.0
2018-07-25 14:40:00,43.27,43.34,43.25,43.33,64424.0,34.2469,34.3023,34.2311,34.2944,64424.0
2018-07-25 14:50:00,43.32,43.33,43.28,43.3,60363.0,34.2865,34.2944,34.2548,34.2707,60363.0
2018-07-25 15:00:00,43.31,43.34,43.28,43.29,58128.0,34.2786,34.3023,34.2548,34.2627,58128.0
2018-07-25 15:10:00,43.28,43.36,43.28,43.35,93375.0,34.2548,34.3181,34.2548,34.3102,93375.0
2018-07-25 15:20:00,43.34,43.39,43.34,43.38,74322.0,34.3023,34.3419,34.3023,34.334,74322.0
2018-07-25 15:30:00,43.38,43.45,43.33,43.44,119770.0,34.334,34.3894,34.2944,34.3815,119770.0
2018-07-25 15:40:00,43.43,43.54,43.38,43.54,173085.0,34.3735,34.4606,34.334,34.4606,173085.0
2018-07-25 15:50:00,43.54,43.6,43.38,43.54,268734.0,34.4606,34.5081,34.334,34.4606,268734.0
2018-07-26 09:30:00,43.79,44.55,43.79,44.5,249816.0,34.6585,35.26,34.6585,35.2204,249816.0
2018-07-26 09:40:00,44.52,44.56,44.36,44.48,230380.0,35.2363,35.2679,35.1096,35.2046,230380.0
2018-07-26 09:50:00,44.49,44.69,44.46,44.57,139243.0,35.2125,35.3708,35.1888,35.2758,139243.0
2018-07-26 10:00:00,44.55,44.58,44.27,44.3,135664.0,35.26,35.2837,35.0384,35.0621,135664.0
2018-07-26 10:10:00,44.3,44.31,44.2,44.3,93313.0,35.0621,35.07,34.983,35.0621,93313.0
2018-07-26 10:20:00,44.3,44.31,44.12,44.19,68210.0,35.0621,35.07,34.9197,34.9751,68210.0
2018-07-26 10:30:00,44.2,44.36,44.16,44.36,69290.0,34.983,35.1096,34.9513,35.1096,69290.0
2018-07-26 10:40:00,44.37,44.39,44.26,44.33,58729.0,35.1175,35.1334,35.0305,35.0859,58729.0
2018-07-26 10:50:00,44.34,44.38,44.28,44.34,58634.0,35.0938,35.1254,35.0463,35.0938,58634.0
2018-07-26 11:00:00,44.34,44.34,44.22,44.24,55460.0,35.0938,35.0938,34.9988,35.0146,55460.0
2018-07-26 11:10:00,44.23,44.27,44.16,44.18,44010.0,35.0067,35.0384,34.9513,34.9672,44010.0
2018-07-26 11:20:00,44.17,44.23,44.12,44.17,71744.0,34.9592,35.0067,34.9197,34.9592,71744.0
2018-07-26 11:30:00,44.16,44.21,44.11,44.19,36285.0,34.9513,34.9909,34.9117,34.9751,36285.0
2018-07-26 11:40:00,44.19,44.27,44.18,44.27,37228.0,34.9751,35.0384,34.9672,35.0384,37228.0
2018-07-26 11:50:00,44.28,44.3,44.22,44.28,48509.0,35.0463,35.0621,34.9988,35.0463,48509.0
2018-07-26 12:00:00,44.28,44.47,44.28,44.45,146165.0,35.0463,35.1967,35.0463,35.1808,146165.0
2018-07-26 12:10:00,44.46,44.51,44.43,44.47,54977.0,35.1888,35.2283,35.165,35.1967,54977.0
2018-07-26 12:20:00,44.47,44.47,44.39,44.4,44979.0,35.1967,35.1967,35.1334,35.1413,44979.0
2018-07-26 12:30:00,44.4,44.43,44.32,44.33,49418.0,35.1413,35.165,35.078,35.0859,49418.0
2018-07-26 12:40:00,44.33,44.34,44.23,44.26,41641.0,35.0859,35.0938,35.0067,35.0305,41641.0
2018-07-26 12:50:00,44.26,44.32,44.22,44.3,33480.0,35.0305,35.078,34.9988,35.0621,33480.0
2018-07-26 13:00:00,44.3,44.35,44.28,44.29,37138.0,35.0621,35.1017,35.0463,35.0542,37138.0
2018-07-26 13:10:00,44.29,44.3,44.24,44.3,71898.0,35.0542,35.0621,35.0146,35.0621,71898.0
2018-07-26 13:20:00,44.29,44.33,44.29,44.32,40944.0,35.0542,35.0859,35.0542,35.078,40944.0
2018-07-26 13:30:00,44.32,44.32,44.25,44.26,30927.0,35.078,35.078,35.0226,35.0305,30927.0
2018-07-26 13:40:00,44.26,44.28,44.21,44.27,33675.0,35.0305,35.0463,34.9909,35.0384,33675.0
2018-07-26 13:50:00,44.27,44.3,44.24,44.26,44506.0,35.0384,35.0621,35.0146,35.0305,44506.0
2018-07-26 14:00:00,44.26,44.31,44.24,44.3,35921.0,35.0305,35.07,35.0146,35.0621,35921.0
2018-07-26 14:10:00,44.3,44.36,44.28,44.36,47637.0,35.0621,35.1096,35.0463,35.1096,47637.0
2018-07-26 14:20:00,44.36,44.38,44.29,44.31,45407.0,35.1096,35.1254,35.0542,35.07,45407.0
2018-07-26 14:30:00,44.32,44.35,44.29,44.35,107751.0,35.078,35.1017,35.0542,35.1017,107751.0
2018-07-26 14:40:00,44.34,44.39,44.31,44.31,62344.0,35.0938,35.1334,35.07,35.07,62344.0
2018-07-26 14:50:00,44.32,44.33,44.29,44.3,40447.0,35.078,35.0859,35.0542,35.0621,40447.0
2018-07-26 15:00:00,44.29,44.3,44.16,44.17,86071.0,35.0542,35.0621,34.9513,34.9592,86071.0
2018-07-26 15:10:00,44.18,44.24,44.16,44.2,80397.0,34.9672,35.0146,34.9513,34.983,80397.0
2018-07-26 15:20:00,44.21,44.25,44.18,44.19,68458.0,34.9909,35.0226,34.9672,34.9751,68458.0
2018-07-26 15:30:00,44.18,44.23,44.17,44.18,149763.0,34.9672,35.0067,34.9592,34.9672,149763.0
2018-07-26 15:40:00,44.18,44.19,44.11,44.14,167453.0,34.9672,34.9751,34.9117,34.9355,167453.0
2018-07-26 15:50:00,44.14,44.2,44.13,44.18,229531.0,34.9355,34.983,34.9276,34.9672,229531.0
2018-07-27 09:30:00,44.36,44.52,44.25,44.35,148416.0,35.1096,35.2363,35.0226,35.1017,148416.0
2018-07-27 09:40:00,44.34,44.62,44.3,44.6,99655.0,35.0938,35.3154,35.0621,35.2996,99655.0
2018-07-27 09:50:00,44.59,44.71,44.54,44.56,133884.0,35.2917,35.3866,35.2521,35.2679,133884.0
2018-07-27 10:00:00,44.56,44.74,44.51,44.69,96905.0,35.2679,35.4104,35.2283,35.3708,96905.0
2018-07-27 10:10:00,44.69,44.85,44.63,44.84,155968.0,35.3708,35.4974,35.3233,35.4895,155968.0
2018-07-27 10:20:00,44.84,44.92,44.8,44.83,517096.0,35.4895,35.5528,35.4579,35.4816,517096.0
2018-07-27 10:30:00,44.83,44.99,44.79,44.8,319645.0,35.4816,35.6082,35.4499,35.4579,319645.0
2018-07-27 10:40:00,44.8,44.93,44.75,44.87,95965.0,35.4579,35.5608,35.4183,35.5133,95965.0
2018-07-27 10:50:00,44.87,44.88,44.8,44.84,72409.0,35.5133,35.5212,35.4579,35.4895,72409.0
2018-07-27 11:00:00,44.84,44.85,44.72,44.76,87295.0,35.4895,35.4974,35.3945,35.4262,87295.0
2018-07-27 11:10:00,44.77,44.85,44.75,44.83,106909.0,35.4341,35.4974,35.4183,35.4816,106909.0
2018-07-27 11:20:00,44.82,44.94,44.82,44.89,124982.0,35.4737,35.5687,35.4737,35.5291,124982.0
2018-07-27 11:30:00,44.9,44.94,44.86,44.89,60760.0,35.537,35.5687,35.5054,35.5291,60760.0
2018-07-27 11:40:00,44.89,44.97,44.87,44.89,103535.0,35.5291,35.5924,35.5133,35.5291,103535.0
2018-07-27 11:50:00,44.9,44.9,44.8,44.84,42936.0,35.537,35.537,35.4579,35.4895,42936.0
2018-07-27 12:00:00,44.85,44.88,44.79,44.8,51425.0,35.4974,35.5212,35.4499,35.4579,51425.0
2018-07-27 12:10:00,44.8,44.88,44.8,44.82,64269.0,35.4579,35.5212,35.4579,35.4737,64269.0
2018-07-27 12:20:00,44.82,44.92,44.79,44.92,107986.0,35.4737,35.5528,35.4499,35.5528,107986.0
2018-07-27 12:30:00,44.91,44.91,44.85,44.85,51119.0,35.5449,35.5449,35.4974,35.4974,51119.0
2018-07-27 12:40:00,44.84,44.89,44.83,44.89,47119.0,35.4895,35.5291,35.4816,35.5291,47119.0
2018-07-27 12:50:00,44.88,45.0,44.88,44.97,79398.0,35.5212,35.6162,35.5212,35.5924,79398.0
2018-07-27 13:00:00,44.97,45.03,44.92,44.92,119841.0,35.5924,35.6399,35.5528,35.5528,119841.0
2018-07-27 13:10:00,44.92,44.93,44.79,44.81,116880.0,35.5528,35.5608,35.4499,35.4658,116880.0
2018-07-27 13:20:00,44.81,44.85,44.8,44.81,56197.0,35.4658,35.4974,35.4579,35.4658,56197.0
2018-07-27 13:30:00,44.82,44.89,44.77,44.89,94120.0,35.4737,35.5291,35.4341,35.5291,94120.0
2018-07-27 13:40:00,44.88,44.91,44.83,44.89,89626.0,35.5212,35.5449,35.4816,35.5291,89626.0
2018-07-27 13:50:00,44.89,44.91,44.81,44.86,91609.0,35.5291,35.5449,35.4658,35.5054,91609.0
2018-07-27 14:00:00,44.86,44.86,44.76,44.76,65450.0,35.5054,35.5054,35.4262,35.4262,65450.0
2018-07-27 14:10:00,44.77,44.8,44.74,44.76,83642.0,35.4341,35.4579,35.4104,35.4262,83642.0
2018-07-27 14:20:00,44.75,44.83,44.74,44.79,53476.0,35.4183,35.4816,35.4104,35.4499,53476.0
2018-07-27 14:30:00,44.78,44.8,44.68,44.68,114970.0,35.442,35.4579,35.3629,35.3629,114970.0
2018-07-27 14:40:00,44.69,44.84,44.68,44.82,121010.0,35.3708,35.4895,35.3629,35.4737,121010.0
2018-07-27 14:50:00,44.83,44.88,44.8,44.88,77804.0,35.4816,35.5212,35.4579,35.5212,77804.0
2018-07-27 15:00:00,44.88,44.91,44.85,44.86,82032.0,35.5212,35.5449,35.4974,35.5054,82032.0
2018-07-27 15:10:00,44.87,44.96,44.86,44.93,83074.0,35.5133,35.5845,35.5054,35.5608,83074.0
2018-07-27 15:20:00,44.93,44.98,44.92,44.92,83599.0,35.5608,35.6003,35.5528,35.5528,83599.0
2018-07-27 15:30:00,44.93,44.94,44.87,44.91,115901.0,35.5608,35.5687,35.5133,35.5449,115901.0
2018-07-27 15:40:00,44.9,44.99,44.89,44.97,272996.0,35.537,35.6082,35.5291,35.5924,272996.0
2018-07-27 15:50:00,44.97,45.03,44.95,44.99,421381.0,35.5924,35.6399,35.5766,35.6082,421381.0
2018-07-30 09:30:00,44.68,45.04,44.62,45.03,119236.0,35.3629,35.6478,35.3154,35.6399,119236.0
2018-07-30 09:40:00,45.02,45.23,44.94,45.12,98374.0,35.632,35.7982,35.5687,35.7111,98374.0
2018-07-30 09:50:00,45.14,45.38,45.13,45.35,195371.0,35.727,35.9169,35.719,35.8932,195371.0
2018-07-30 10:00:00,45.35,45.37,45.03,45.03,111274.0,35.8932,35.909,35.6399,35.6399,111274.0
2018-07-30 10:10:00,45.03,45.28,44.98,45.27,195853.0,35.6399,35.8378,35.6003,35.8299,195853.0
2018-07-30 10:20:00,45.27,45.27,45.15,45.2,95532.0,35.8299,35.8299,35.7349,35.7745,95532.0
2018-07-30 10:30:00,45.19,45.25,45.16,45.19,108270.0,35.7665,35.814,35.7428,35.7665,108270.0
2018-07-30 10:40:00,45.2,45.29,45.2,45.27,164936.0,35.7745,35.8457,35.7745,35.8299,164936.0
2018-07-30 10:50:00,45.27,45.34,45.22,45.28,100342.0,35.8299,35.8853,35.7903,35.8378,100342.0
2018-07-30 11:00:00,45.28,45.39,45.27,45.37,132615.0,35.8378,35.9248,35.8299,35.909,132615.0
2018-07-30 11:10:00,45.38,45.39,45.3,45.3,76774.0,35.9169,35.9248,35.8536,35.8536,76774.0
2018-07-30 11:20:00,45.31,45.53,45.26,45.52,216684.0,35.8615,36.0356,35.8219,36.0277,216684.0
2018-07-30 11:30:00,45.53,45.6,45.47,45.58,111377.0,36.0356,36.091,35.9881,36.0752,111377.0
2018-07-30 11:40:00,45.57,45.59,45.49,45.54,58739.0,36.0673,36.0831,36.004,36.0436,58739.0
2018-07-30 11:50:00,45.54,45.54,45.42,45.43,98383.0,36.0436,36.0436,35.9486,35.9565,98383.0
2018-07-30 12:00:00,45.43,45.47,45.36,45.46,70001.0,35.9565,35.9881,35.9011,35.9802,70001.0
2018-07-30 12:10:00,45.47,45.49,45.4,45.47,66765.0,35.9881,36.004,35.9327,35.9881,66765.0
2018-07-30 12:20:00,45.47,45.55,45.45,45.55,63876.0,35.9881,36.0515,35.9723,36.0515,63876.0
2018-07-30 12:30:00,45.55,45.6,45.54,45.59,70789.0,36.0515,36.091,36.0436,36.0831,70789.0
2018-07-30 12:40:00,45.6,45.68,45.59,45.65,83908.0,36.091,36.1544,36.0831,36.1306,83908.0
2018-07-30 12:50:00,45.65,45.7,45.59,45.61,147151.0,36.1306,36.1702,36.0831,36.099,147151.0
2018-07-30 13:00:00,45.6,45.6,45.49,45.51,72457.0,36.091,36.091,36.004,36.0198,72457.0
2018-07-30 13:10:00,45.51,45.56,45.46,45.53,54158.0,36.0198,36.0594,35.9802,36.0356,54158.0
2018-07-30 13:20:00,45.53,45.54,45.47,45.52,85039.0,36.0356,36.0436,35.9881,36.0277,85039.0
2018-07-30 13:30:00,45.52,45.53,45.47,45.52,95821.0,36.0277,36.0356,35.9881,36.0277,95821.0
2018-07-30 13:40:00,45.53,45.6,45.53,45.58,48532.0,36.0356,36.091,36.0356,36.0752,48532.0
2018-07-30 13:50:00,45.57,45.64,45.57,45.63,66376.0,36.0673,36.1227,36.0673,36.1148,66376.0
2018-07-30 14:00:00,45.63,45.64,45.6,45.63,97322.0,36.1148,36.1227,36.091,36.1148,97322.0
2018-07-30 14:10:00,45.63,45.64,45.54,45.54,53102.0,36.1148,36.1227,36.0436,36.0436,53102.0
2018-07-30 14:20:00,45.55,45.59,45.54,45.59,49547.0,36.0515,36.0831,36.0436,36.0831,49547.0
2018-07-30 14:30:00,45.59,45.63,45.55,45.56,83090.0,36.0831,36.1148,36.0515,36.0594,83090.0
2018-07-30 14:40:00,45.56,45.6,45.54,45.59,102552.0,36.0594,36.091,36.0436,36.0831,102552.0
2018-07-30 14:50:00,45.58,45.75,45.58,45.75,136280.0,36.0752,36.2098,36.0752,36.2098,136280.0
2018-07-30 15:00:00,45.75,45.93,45.74,45.91,263173.0,36.2098,36.3522,36.2018,36.3364,263173.0
2018-07-30 15:10:00,45.91,45.93,45.85,45.88,200943.0,36.3364,36.3522,36.2889,36.3127,200943.0
2018-07-30 15:20:00,45.88,45.91,45.84,45.86,142864.0,36.3127,36.3364,36.281,36.2968,142864.0
2018-07-30 15:30:00,45.85,45.94,45.84,45.85,211210.0,36.2889,36.3601,36.281,36.2889,211210.0
2018-07-30 15:40:00,45.84,45.91,45.82,45.88,227328.0,36.281,36.3364,36.2652,36.3127,227328.0
2018-07-30 15:50:00,45.87,45.99,45.87,45.93,623362.0,36.3047,36.3997,36.3047,36.3522,623362.0
2018-07-31 09:30:00,46.06,46.28,45.76,45.82,339237.0,36.4551,36.6292,36.2177,36.2652,339237.0
2018-07-31 09:40:00,45.78,45.94,45.71,45.75,62127.0,36.2335,36.3601,36.1781,36.2098,62127.0
2018-07-31 09:50:00,45.74,45.82,45.7,45.76,100413.0,36.2018,36.2652,36.1702,36.2177,100413.0
2018-07-31 10:00:00,45.75,46.03,45.73,46.03,151091.0,36.2098,36.4314,36.1939,36.4314,151091.0
2018-07-31 10:10:00,46.04,46.29,46.03,46.28,157167.0,36.4393,36.6372,36.4314,36.6292,157167.0
2018-07-31 10:20:00,46.28,46.36,46.05,46.07,193676.0,36.6292,36.6926,36.4472,36.463,193676.0
2018-07-31 10:30:00,46.08,46.17,46.05,46.12,119721.0,36.4709,36.5422,36.4472,36.5026,119721.0
2018-07-31 10:40:00,46.13,46.28,46.09,46.23,215157.0,36.5105,36.6292,36.4789,36.5897,215157.0
2018-07-31 10:50:00,46.24,46.26,46.15,46.25,112493.0,36.5976,36.6134,36.5263,36.6055,112493.0
2018-07-31 11:00:00,46.25,46.26,46.08,46.09,116081.0,36.6055,36.6134,36.4709,36.4789,116081.0
2018-07-31 11:10:00,46.09,46.13,46.01,46.04,78092.0,36.4789,36.5105,36.4155,36.4393,78092.0
2018-07-31 11:20:00,46.04,46.06,45.96,45.98,84075.0,36.4393,36.4551,36.376,36.3918,84075.0
2018-07-31 11:30:00,45.99,46.01,45.94,45.96,72871.0,36.3997,36.4155,36.3601,36.376,72871.0
2018-07-31 11:40:00,45.96,45.97,45.86,45.89,52205.0,36.376,36.3839,36.2968,36.3206,52205.0
2018-07-31 11:50:00,45.88,45.91,45.83,45.89,64608.0,36.3127,36.3364,36.2731,36.3206,64608.0
2018-07-31 12:00:00,45.88,45.89,45.76,45.77,135700.0,36.3127,36.3206,36.2177,36.2256,135700.0
2018-07-31 12:10:00,45.77,45.79,45.72,45.73,51255.0,36.2256,36.2414,36.186,36.1939,51255.0
2018-07-31 12:20:00,45.72,45.77,45.7,45.73,41000.0,36.186,36.2256,36.1702,36.1939,41000.0
2018-07-31 12:30:00,45.73,45.89,45.73,45.89,79021.0,36.1939,36.3206,36.1939,36.3206,79021.0
2018-07-31 12:40:00,45.89,46.0,45.87,45.98,82594.0,36.3206,36.4076,36.3047,36.3918,82594.0
2018-07-31 12:50:00,45.98,46.02,45.97,45.99,51702.0,36.3918,36.4235,36.3839,36.3997,51702.0
2018-07-31 13:00:00,46.0,46.08,45.96,46.08,61397.0,36.4076,36.4709,36.376,36.4709,61397.0
2018-07-31 13:10:00,46.07,46.12,46.02,46.12,115540.0,36.463,36.5026,36.4235,36.5026,115540.0
2018-07-31 13:20:00,46.12,46.13,46.0,46.08,421904.0,36.5026,36.5105,36.4076,36.4709,421904.0
2018-07-31 13:30:00,46.08,46.14,46.0,46.01,249797.0,36.4709,36.5184,36.4076,36.4155,249797.0
2018-07-31 13:40:00,46.01,46.03,45.92,45.94,46251.0,36.4155,36.4314,36.3443,36.3601,46251.0
2018-07-31 13:50:00,45.94,46.01,45.93,46.01,48546.0,36.3601,36.4155,36.3522,36.4155,48546.0
2018-07-31 14:00:00,46.02,46.03,45.99,46.02,50739.0,36.4235,36.4314,36.3997,36.4235,50739.0
2018-07-31 14:10:00,46.03,46.04,45.99,46.03,46477.0,36.4314,36.4393,36.3997,36.4314,46477.0
2018-07-31 14:20:00,46.03,46.03,45.97,46.01,63221.0,36.4314,36.4314,36.3839,36.4155,63221.0
2018-07-31 14:30:00,46.0,46.07,45.99,46.04,68397.0,36.4076,36.463,36.3997,36.4393,68397.0
2018-07-31 14:40:00,46.05,46.11,46.05,46.11,47611.0,36.4472,36.4947,36.4472,36.4947,47611.0
2018-07-31 14:50:00,46.11,46.14,46.09,46.11,63392.0,36.4947,36.5184,36.4789,36.4947,63392.0
2018-07-31 15:00:00,46.11,46.11,46.04,46.06,55812.0,36.4947,36.4947,36.4393,36.4551,55812.0
2018-07-31 15:10:00,46.06,46.12,46.04,46.12,123774.0,36.4551,36.5026,36.4393,36.5026,123774.0
2018-07-31 15:20:00,46.12,46.15,46.1,46.13,85024.0,36.5026,36.5263,36.4868,36.5105,85024.0
2018-07-31 15:30:00,46.13,46.15,46.09,46.12,166629.0,36.5105,36.5263,36.4789,36.5026,166629.0
2018-07-31 15:40:00,46.12,46.14,46.03,46.05,197850.0,36.5026,36.5184,36.4314,36.4472,197850.0
2018-07-31 15:50:00,46.05,46.09,46.02,46.05,681679.0,36.4472,36.4789,36.4235,36.4472,681679.0
2018-08-01 09:30:00,46.05,46.19,45.69,45.85,372981.0,36.4472,36.558,36.1623,36.2889,372981.0
2018-08-01 09:40:00,45.85,45.86,45.45,45.54,61118.0,36.2889,36.2968,35.9723,36.0436,61118.0
2018-08-01 09:50:00,45.53,45.67,45.45,45.64,119009.0,36.0356,36.1464,35.9723,36.1227,119009.0
2018-08-01 10:00:00,45.65,45.79,45.59,45.74,84928.0,36.1306,36.2414,36.0831,36.2018,84928.0
2018-08-01 10:10:00,45.73,45.75,45.61,45.65,88102.0,36.1939,36.2098,36.099,36.1306,88102.0
2018-08-01 10:20:00,45.65,45.8,45.63,45.72,226140.0,36.1306,36.2493,36.1148,36.186,226140.0
2018-08-01 10:30:00,45.73,45.73,45.62,45.64,50628.0,36.1939,36.1939,36.1069,36.1227,50628.0
2018-08-01 10:40:00,45.63,45.69,45.55,45.59,119944.0,36.1148,36.1623,36.0515,36.0831,119944.0
2018-08-01 10:50:00,45.59,45.75,45.52,45.68,486932.0,36.0831,36.2098,36.0277,36.1544,486932.0
2018-08-01 11:00:00,45.68,45.76,45.54,45.75,117054.0,36.1544,36.2177,36.0436,36.2098,117054.0
2018-08-01 11:10:00,45.75,45.76,45.65,45.75,157924.0,36.2098,36.2177,36.1306,36.2098,157924.0
2018-08-01 11:20:00,45.75,45.76,45.63,45.68,81175.0,36.2098,36.2177,36.1148,36.1544,81175.0
2018-08-01 11:30:00,45.68,45.83,45.64,45.8,63256.0,36.1544,36.2731,36.1227,36.2493,63256.0
2018-08-01 11:40:00,45.8,45.87,45.79,45.84,50291.0,36.2493,36.3047,36.2414,36.281,50291.0
2018-08-01 11:50:00,45.84,45.84,45.7,45.73,77642.0,36.281,36.281,36.1702,36.1939,77642.0
2018-08-01 12:00:00,45.73,45.73,45.57,45.61,74065.0,36.1939,36.1939,36.0673,36.099,74065.0
2018-08-01 12:10:00,45.61,45.66,45.58,45.66,32164.0,36.099,36.1385,36.0752,36.1385,32164.0
2018-08-01 12:20:00,45.67,45.71,45.6,45.61,42663.0,36.1464,36.1781,36.091,36.099,42663.0
2018-08-01 12:30:00,45.61,45.62,45.45,45.45,52710.0,36.099,36.1069,35.9723,35.9723,52710.0
2018-08-01 12:40:00,45.45,45.53,45.43,45.47,41296.0,35.9723,36.0356,35.9565,35.9881,41296.0
2018-08-01 12:50:00,45.47,45.48,45.41,45.41,44506.0,35.9881,35.9961,35.9407,35.9407,44506.0
2018-08-01 13:00:00,45.42,45.42,45.38,45.39,43863.0,35.9486,35.9486,35.9169,35.9248,43863.0
2018-08-01 13:10:00,45.38,45.5,45.38,45.4,74089.0,35.9169,36.0119,35.9169,35.9327,74089.0
2018-08-01 13:20:00,45.4,45.4,45.36,45.36,38841.0,35.9327,35.9327,35.9011,35.9011,38841.0
2018-08-01 13:30:00,45.37,45.37,45.3,45.36,89443.0,35.909,35.909,35.8536,35.9011,89443.0
2018-08-01 13:40:00,45.37,45.44,45.36,45.44,87487.0,35.909,35.9644,35.9011,35.9644,87487.0
2018-08-01 13:50:00,45.44,45.45,45.36,45.4,135273.0,35.9644,35.9723,35.9011,35.9327,135273.0
2018-08-01 14:00:00,45.37,45.44,45.33,45.44,54518.0,35.909,35.9644,35.8773,35.9644,54518.0
2018-08-01 14:10:00,45.43,45.46,45.4,45.42,87744.0,35.9565,35.9802,35.9327,35.9486,87744.0
2018-08-01 14:20:00,45.41,45.43,45.26,45.27,81527.0,35.9407,35.9565,35.8219,35.8299,81527.0
2018-08-01 14:30:00,45.28,45.3,45.23,45.26,54234.0,35.8378,35.8536,35.7982,35.8219,54234.0
2018-08-01 14:40:00,45.27,45.33,45.26,45.31,41173.0,35.8299,35.8773,35.8219,35.8615,41173.0
2018-08-01 14:50:00,45.31,45.35,45.29,45.33,44060.0,35.8615,35.8932,35.8457,35.8773,44060.0
2018-08-01 15:00:00,45.33,45.38,45.26,45.27,86561.0,35.8773,35.9169,35.8219,35.8299,86561.0
2018-08-01 15:10:00,45.28,45.31,45.22,45.26,118650.0,35.8378,35.8615,35.7903,35.8219,118650.0
2018-08-01 15:20:00,45.27,45.27,45.2,45.23,118952.0,35.8299,35.8299,35.7745,35.7982,118952.0
2018-08-01 15:30:00,45.23,45.26,45.13,45.15,207197.0,35.7982,35.8219,35.719,35.7349,207197.0
2018-08-01 15:40:00,45.15,45.16,45.1,45.15,163073.0,35.7349,35.7428,35.6953,35.7349,163073.0
2018-08-01 15:50:00,45.14,45.16,45.07,45.09,453028.0,35.727,35.7428,35.6716,35.6874,453028.0
2018-08-02 09:30:00,44.99,45.16,44.66,44.79,215892.0,35.6082,35.7428,35.3471,35.4499,215892.0
2018-08-02 09:40:00,44.77,44.93,44.4,44.52,186160.0,35.4341,35.5608,35.1413,35.2363,186160.0
2018-08-02 09:50:00,44.52,44.62,44.43,44.57,64050.0,35.2363,35.3154,35.165,35.2758,64050.0
2018-08-02 10:00:00,44.56,44.75,44.52,44.66,100189.0,35.2679,35.4183,35.2363,35.3471,100189.0
2018-08-02 10:10:00,44.67,44.87,44.65,44.83,55892.0,35.355,35.5133,35.3391,35.4816,55892.0
2018-08-02 10:20:00,44.83,44.85,44.68,44.73,46172.0,35.4816,35.4974,35.3629,35.4025,46172.0
2018-08-02 10:30:00,44.74,44.82,44.66,44.67,54007.0,35.4104,35.4737,35.3471,35.355,54007.0
2018-08-02 10:40:00,44.66,44.67,44.5,44.51,101785.0,35.3471,35.355,35.2204,35.2283,101785.0
2018-08-02 10:50:00,44.51,44.61,44.49,44.6,103320.0,35.2283,35.3075,35.2125,35.2996,103320.0
2018-08-02 11:00:00,44.61,44.75,44.6,44.73,163563.0,35.3075,35.4183,35.2996,35.4025,163563.0
2018-08-02 11:10:00,44.73,44.76,44.61,44.69,97280.0,35.4025,35.4262,35.3075,35.3708,97280.0
2018-08-02 11:20:00,44.69,44.78,44.67,44.7,160152.0,35.3708,35.442,35.355,35.3787,160152.0
2018-08-02 11:30:00,44.7,44.79,44.68,44.74,181145.0,35.3787,35.4499,35.3629,35.4104,181145.0
2018-08-02 11:40:00,44.74,44.78,44.7,44.77,159293.0,35.4104,35.442,35.3787,35.4341,159293.0
2018-08-02 11:50:00,44.77,44.88,44.73,44.86,93373.0,35.4341,35.5212,35.4025,35.5054,93373.0
2018-08-02 12:00:00,44.86,44.86,44.77,44.8,134209.0,35.5054,35.5054,35.4341,35.4579,134209.0
2018-08-02 12:10:00,44.8,44.85,44.73,44.76,103634.0,35.4579,35.4974,35.4025,35.4262,103634.0
2018-08-02 12:20:00,44.76,44.86,44.74,44.79,163022.0,35.4262,35.5054,35.4104,35.4499,163022.0
2018-08-02 12:30:00,44.8,44.97,44.78,44.96,84136.0,35.4579,35.5924,35.442,35.5845,84136.0
2018-08-02 12:40:00,44.95,45.08,44.95,45.04,173756.0,35.5766,35.6795,35.5766,35.6478,173756.0
2018-08-02 12:50:00,45.05,45.11,45.01,45.02,105651.0,35.6557,35.7032,35.6241,35.632,105651.0
2018-08-02 13:00:00,45.02,45.08,44.99,45.08,172331.0,35.632,35.6795,35.6082,35.6795,172331.0
2018-08-02 13:10:00,45.08,45.14,45.04,45.09,108570.0,35.6795,35.727,35.6478,35.6874,108570.0
2018-08-02 13:20:00,45.09,45.17,45.06,45.16,94530.0,35.6874,35.7507,35.6636,35.7428,94530.0
2018-08-02 13:30:00,45.15,45.36,45.15,45.36,66794.0,35.7349,35.9011,35.7349,35.9011,66794.0
2018-08-02 13:40:00,45.37,45.44,45.33,45.44,51068.0,35.909,35.9644,35.8773,35.9644,51068.0
2018-08-02 13:50:00,45.44,45.58,45.43,45.58,238678.0,35.9644,36.0752,35.9565,36.0752,238678.0
2018-08-02 14:00:00,45.58,45.63,45.56,45.6,55025.0,36.0752,36.1148,36.0594,36.091,55025.0
2018-08-02 14:10:00,45.61,45.69,45.59,45.63,64183.0,36.099,36.1623,36.0831,36.1148,64183.0
2018-08-02 14:20:00,45.63,45.67,45.58,45.62,68057.0,36.1148,36.1464,36.0752,36.1069,68057.0
2018-08-02 14:30:00,45.61,45.66,45.59,45.64,48844.0,36.099,36.1385,36.0831,36.1227,48844.0
2018-08-02 14:40:00,45.64,45.66,45.6,45.62,48553.0,36.1227,36.1385,36.091,36.1069,48553.0
2018-08-02 14:50:00,45.62,45.64,45.57,45.63,40450.0,36.1069,36.1227,36.0673,36.1148,40450.0
2018-08-02 15:00:00,45.62,45.7,45.6,45.61,57698.0,36.1069,36.1702,36.091,36.099,57698.0
2018-08-02 15:10:00,45.61,45.64,45.57,45.63,65771.0,36.099,36.1227,36.0673,36.1148,65771.0
2018-08-02 15:20:00,45.64,45.71,45.63,45.68,65103.0,36.1227,36.1781,36.1148,36.1544,65103.0
2018-08-02 15:30:00,45.67,45.73,45.64,45.72,102519.0,36.1464,36.1939,36.1227,36.186,102519.0
2018-08-02 15:40:00,45.72,45.74,45.68,45.72,175306.0,36.186,36.2018,36.1544,36.186,175306.0
2018-08-02 15:50:00,45.71,45.79,45.69,45.74,452721.0,36.1781,36.2414,36.1623,36.2018,452721.0
2018-08-03 09:30:00,45.93,46.54,45.77,46.49,334821.0,36.3522,36.835,36.2256,36.7954,334821.0
2018-08-03 09:40:00,46.48,46.85,46.44,46.69,288643.0,36.7875,37.0804,36.7559,36.9537,288643.0
2018-08-03 09:50:00,46.71,46.83,46.58,46.73,429086.0,36.9696,37.0645,36.8667,36.9854,429086.0
2018-08-03 10:00:00,46.72,46.9,46.6,46.84,165122.0,36.9775,37.12,36.8825,37.0725,165122.0
2018-08-03 10:10:00,46.84,46.98,46.8,46.87,174118.0,37.0725,37.1833,37.0408,37.0962,174118.0
2018-08-03 10:20:00,46.87,47.09,46.85,47.08,200200.0,37.0962,37.2703,37.0804,37.2624,200200.0
2018-08-03 10:30:00,47.08,47.32,47.06,47.18,323230.0,37.2624,37.4524,37.2466,37.3416,323230.0
2018-08-03 10:40:00,47.18,47.44,47.13,47.42,252164.0,37.3416,37.5473,37.302,37.5315,252164.0
2018-08-03 10:50:00,47.42,47.62,47.39,47.62,170461.0,37.5315,37.6898,37.5078,37.6898,170461.0
2018-08-03 11:00:00,47.61,47.77,47.52,47.7,470747.0,37.6819,37.8085,37.6107,37.7531,470747.0
2018-08-03 11:10:00,47.69,47.73,47.57,47.64,385130.0,37.7452,37.7769,37.6502,37.7056,385130.0
2018-08-03 11:20:00,47.65,47.72,47.59,47.61,180294.0,37.7136,37.769,37.6661,37.6819,180294.0
2018-08-03 11:30:00,47.61,47.7,47.48,47.55,507036.0,37.6819,37.7531,37.579,37.6344,507036.0
2018-08-03 11:40:00,47.55,47.65,47.5,47.59,290028.0,37.6344,37.7136,37.5948,37.6661,290028.0
2018-08-03 11:50:00,47.59,47.63,47.52,47.52,249522.0,37.6661,37.6977,37.6107,37.6107,249522.0
2018-08-03 12:00:00,47.52,47.52,47.15,47.21,253137.0,37.6107,37.6107,37.3178,37.3653,253137.0
2018-08-03 12:10:00,47.21,47.21,47.05,47.19,159184.0,37.3653,37.3653,37.2387,37.3495,159184.0
2018-08-03 12:20:00,47.19,47.3,47.18,47.21,150632.0,37.3495,37.4365,37.3416,37.3653,150632.0
2018-08-03 12:30:00,47.2,47.23,47.04,47.19,99267.0,37.3574,37.3811,37.2308,37.3495,99267.0
2018-08-03 12:40:00,47.2,47.32,47.16,47.32,60027.0,37.3574,37.4524,37.3257,37.4524,60027.0
2018-08-03 12:50:00,47.32,47.49,47.31,47.4,114386.0,37.4524,37.5869,37.4445,37.5157,114386.0
2018-08-03 13:00:00,47.4,47.42,47.31,47.37,58561.0,37.5157,37.5315,37.4445,37.4919,58561.0
2018-08-03 13:10:00,47.38,47.39,47.23,47.26,86106.0,37.4999,37.5078,37.3811,37.4049,86106.0
2018-08-03 13:20:00,47.26,47.36,47.26,47.32,72134.0,37.4049,37.484,37.4049,37.4524,72134.0
2018-08-03 13:30:00,47.31,47.36,47.25,47.29,75985.0,37.4445,37.484,37.397,37.4286,75985.0
2018-08-03 13:40:00,47.29,47.35,47.25,47.27,97660.0,37.4286,37.4761,37.397,37.4128,97660.0
2018-08-03 13:50:00,47.27,47.32,47.24,47.3,69469.0,37.4128,37.4524,37.3891,37.4365,69469.0
2018-08-03 14:00:00,47.3,47.41,47.29,47.3,143711.0,37.4365,37.5236,37.4286,37.4365,143711.0
2018-08-03 14:10:00,47.3,47.31,47.24,47.25,74131.0,37.4365,37.4445,37.3891,37.397,74131.0
2018-08-03 14:20:00,47.25,47.43,47.22,47.41,127718.0,37.397,37.5394,37.3732,37.5236,127718.0
2018-08-03 14:30:00,47.4,47.5,47.34,47.46,123288.0,37.5157,37.5948,37.4682,37.5632,123288.0
2018-08-03 14:40:00,47.46,47.46,47.39,47.43,82129.0,37.5632,37.5632,37.5078,37.5394,82129.0
2018-08-03 14:50:00,47.43,47.43,47.32,47.34,69694.0,37.5394,37.5394,37.4524,37.4682,69694.0
2018-08-03 15:00:00,47.34,47.34,47.28,47.32,74288.0,37.4682,37.4682,37.4207,37.4524,74288.0
2018-08-03 15:10:00,47.32,47.34,47.23,47.25,166060.0,37.4524,37.4682,37.3811,37.397,166060.0
2018-08-03 15:20:00,47.24,47.3,47.18,47.19,183057.0,37.3891,37.4365,37.3416,37.3495,183057.0
2018-08-03 15:30:00,47.19,47.25,47.15,47.25,82809.0,37.3495,37.397,37.3178,37.397,82809.0
2018-08-03 15:40:00,47.25,47.25,47.21,47.25,180755.0,37.397,37.397,37.3653,37.397,180755.0
2018-08-03 15:50:00,47.25,47.25,47.2,47.23,411461.0,37.397,37.397,37.3574,37.3811,411461.0
2018-08-06 09:30:00,47.2,47.37,46.95,47.36,293306.0,37.3574,37.4919,37.1595,37.484,293306.0
2018-08-06 09:40:00,47.35,47.52,47.19,47.28,152259.0,37.4761,37.6107,37.3495,37.4207,152259.0
2018-08-06 09:50:00,47.27,47.34,47.14,47.23,170365.0,37.4128,37.4682,37.3099,37.3811,170365.0
2018-08-06 10:00:00,47.23,47.34,47.12,47.34,187660.0,37.3811,37.4682,37.2941,37.4682,187660.0
2018-08-06 10:10:00,47.33,47.33,47.15,47.28,123905.0,37.4603,37.4603,37.3178,37.4207,123905.0
2018-08-06 10:20:00,47.26,47.36,47.26,47.33,102959.0,37.4049,37.484,37.4049,37.4603,102959.0
2018-08-06 10:30:00,47.33,47.51,47.32,47.37,200271.0,37.4603,37.6027,37.4524,37.4919,200271.0
2018-08-06 10:40:00,47.36,47.36,47.24,47.31,70157.0,37.484,37.484,37.3891,37.4445,70157.0
2018-08-06 10:50:00,47.3,47.33,47.25,47.29,49097.0,37.4365,37.4603,37.397,37.4286,49097.0
2018-08-06 11:00:00,47.28,47.3,47.13,47.13,74674.0,37.4207,37.4365,37.302,37.302,74674.0
2018-08-06 11:10:00,47.12,47.17,47.08,47.09,49089.0,37.2941,37.3336,37.2624,37.2703,49089.0
2018-08-06 11:20:00,47.09,47.15,47.08,47.12,45277.0,37.2703,37.3178,37.2624,37.2941,45277.0
2018-08-06 11:30:00,47.12,47.12,46.98,47.02,66936.0,37.2941,37.2941,37.1833,37.2149,66936.0
2018-08-06 11:40:00,47.02,47.14,47.01,47.13,62074.0,37.2149,37.3099,37.207,37.302,62074.0
2018-08-06 11:50:00,47.13,47.25,47.12,47.22,96139.0,37.302,37.397,37.2941,37.3732,96139.0
2018-08-06 12:00:00,47.23,47.29,47.18,47.25,73978.0,37.3811,37.4286,37.3416,37.397,73978.0
2018-08-06 12:10:00,47.25,47.31,47.2,47.2,60826.0,37.397,37.4445,37.3574,37.3574,60826.0
2018-08-06 12:20:00,47.21,47.24,47.18,47.22,41218.0,37.3653,37.3891,37.3416,37.3732,41218.0
2018-08-06 12:30:00,47.23,47.3,47.22,47.27,44005.0,37.3811,37.4365,37.3732,37.4128,44005.0
2018-08-06 12:40:00,47.27,47.35,47.26,47.3,33708.0,37.4128,37.4761,37.4049,37.4365,33708.0
2018-08-06 12:50:00,47.3,47.32,47.27,47.29,30552.0,37.4365,37.4524,37.4128,37.4286,30552.0
2018-08-06 13:00:00,47.29,47.37,47.27,47.34,45832.0,37.4286,37.4919,37.4128,37.4682,45832.0
2018-08-06 13:10:00,47.34,47.38,47.31,47.37,37568.0,37.4682,37.4999,37.4445,37.4919,37568.0
2018-08-06 13:20:00,47.36,47.38,47.31,47.35,44576.0,37.484,37.4999,37.4445,37.4761,44576.0
2018-08-06 13:30:00,47.35,47.36,47.29,47.3,47165.0,37.4761,37.484,37.4286,37.4365,47165.0
2018-08-06 13:40:00,47.3,47.31,47.22,47.24,35770.0,37.4365,37.4445,37.3732,37.3891,35770.0
2018-08-06 13:50:00,47.23,47.3,47.22,47.28,37452.0,37.3811,37.4365,37.3732,37.4207,37452.0
2018-08-06 14:00:00,47.28,47.28,47.19,47.19,41837.0,37.4207,37.4207,37.3495,37.3495,41837.0
2018-08-06 14:10:00,47.19,47.2,47.15,47.17,39323.0,37.3495,37.3574,37.3178,37.3336,39323.0
2018-08-06 14:20:00,47.16,47.2,47.14,47.14,32047.0,37.3257,37.3574,37.3099,37.3099,32047.0
2018-08-06 14:30:00,47.14,47.2,47.13,47.19,38939.0,37.3099,37.3574,37.302,37.3495,38939.0
2018-08-06 14:40:00,47.19,47.25,47.17,47.24,54091.0,37.3495,37.397,37.3336,37.3891,54091.0
2018-08-06 14:50:00,47.24,47.28,47.23,47.23,52093.0,37.3891,37.4207,37.3811,37.3811,52093.0
2018-08-06 15:00:00,47.23,47.26,47.18,47.24,87062.0,37.3811,37.4049,37.3416,37.3891,87062.0
2018-08-06 15:10:00,47.25,47.26,47.22,47.22,103272.0,37.397,37.4049,37.3732,37.3732,103272.0
2018-08-06 15:20:00,47.22,47.24,47.15,47.16,75497.0,37.3732,37.3891,37.3178,37.3257,75497.0
2018-08-06 15:30:00,47.17,47.22,47.13,47.13,166974.0,37.3336,37.3732,37.302,37.302,166974.0
2018-08-06 15:40:00,47.13,47.16,47.09,47.09,191706.0,37.302,37.3257,37.2703,37.2703,191706.0
2018-08-06 15:50:00,47.09,47.1,47.07,47.1,252059.0,37.2703,37.2782,37.2545,37.2782,252059.0
2018-08-07 09:30:00,47.1,47.1,46.62,46.92,152797.0,37.2782,37.2782,36.8983,37.1358,152797.0
2018-08-07 09:40:00,46.92,46.93,46.56,46.62,101782.0,37.1358,37.1437,36.8509,36.8983,101782.0
2018-08-07 09:50:00,46.63,46.63,46.37,46.44,111051.0,36.9063,36.9063,36.7005,36.7559,111051.0
2018-08-07 10:00:00,46.44,46.59,46.42,46.54,63707.0,36.7559,36.8746,36.74,36.835,63707.0
2018-08-07 10:10:00,46.54,46.56,46.36,46.4,138738.0,36.835,36.8509,36.6926,36.7242,138738.0
2018-08-07 10:20:00,46.4,46.5,46.3,46.35,55696.0,36.7242,36.8034,36.6451,36.6846,55696.0
2018-08-07 10:30:00,46.34,46.51,46.32,46.51,93542.0,36.6767,36.8113,36.6609,36.8113,93542.0
2018-08-07 10:40:00,46.51,46.58,46.42,46.56,72244.0,36.8113,36.8667,36.74,36.8509,72244.0
2018-08-07 10:50:00,46.55,46.6,46.5,46.58,77420.0,36.8429,36.8825,36.8034,36.8667,77420.0
2018-08-07 11:00:00,46.58,46.65,46.54,46.59,75167.0,36.8667,36.9221,36.835,36.8746,75167.0
2018-08-07 11:10:00,46.59,46.68,46.59,46.63,74202.0,36.8746,36.9458,36.8746,36.9063,74202.0
2018-08-07 11:20:00,46.62,46.76,46.61,46.72,105611.0,36.8983,37.0091,36.8904,36.9775,105611.0
2018-08-07 11:30:00,46.73,46.74,46.56,46.57,70817.0,36.9854,36.9933,36.8509,36.8588,70817.0
2018-08-07 11:40:00,46.57,46.59,46.51,46.57,57998.0,36.8588,36.8746,36.8113,36.8588,57998.0
2018-08-07 11:50:00,46.57,46.63,46.55,46.62,57086.0,36.8588,36.9063,36.8429,36.8983,57086.0
2018-08-07 12:00:00,46.61,46.7,46.57,46.69,42780.0,36.8904,36.9617,36.8588,36.9537,42780.0
2018-08-07 12:10:00,46.68,46.71,46.64,46.69,44524.0,36.9458,36.9696,36.9142,36.9537,44524.0
2018-08-07 12:20:00,46.69,46.7,46.65,46.65,47530.0,36.9537,36.9617,36.9221,36.9221,47530.0
2018-08-07 12:30:00,46.65,46.66,46.6,46.66,62010.0,36.9221,36.93,36.8825,36.93,62010.0
2018-08-07 12:40:00,46.66,46.67,46.58,46.62,57204.0,36.93,36.9379,36.8667,36.8983,57204.0
2018-08-07 12:50:00,46.62,46.73,46.6,46.71,89898.0,36.8983,36.9854,36.8825,36.9696,89898.0
2018-08-07 13:00:00,46.7,46.8,46.68,46.75,108838.0,36.9617,37.0408,36.9458,37.0012,108838.0
2018-08-07 13:10:00,46.74,46.76,46.69,46.7,50880.0,36.9933,37.0091,36.9537,36.9617,50880.0
2018-08-07 13:20:00,46.69,46.69,46.63,46.64,84353.0,36.9537,36.9537,36.9063,36.9142,84353.0
2018-08-07 13:30:00,46.65,46.65,46.59,46.59,56831.0,36.9221,36.9221,36.8746,36.8746,56831.0
2018-08-07 13:40:00,46.59,46.62,46.56,46.59,49246.0,36.8746,36.8983,36.8509,36.8746,49246.0
2018-08-07 13:50:00,46.59,46.6,46.52,46.54,74095.0,36.8746,36.8825,36.8192,36.835,74095.0
2018-08-07 14:00:00,46.55,46.57,46.5,46.5,56293.0,36.8429,36.8588,36.8034,36.8034,56293.0
2018-08-07 14:10:00,46.5,46.55,46.5,46.53,82395.0,36.8034,36.8429,36.8034,36.8271,82395.0
2018-08-07 14:20:00,46.53,46.53,46.47,46.49,65439.0,36.8271,36.8271,36.7796,36.7954,65439.0
2018-08-07 14:30:00,46.5,46.51,46.45,46.5,73871.0,36.8034,36.8113,36.7638,36.8034,73871.0
2018-08-07 14:40:00,46.5,46.5,46.46,46.47,49645.0,36.8034,36.8034,36.7717,36.7796,49645.0
2018-08-07 14:50:00,46.47,46.53,46.44,46.53,149898.0,36.7796,36.8271,36.7559,36.8271,149898.0
2018-08-07 15:00:00,46.52,46.56,46.5,46.55,123411.0,36.8192,36.8509,36.8034,36.8429,123411.0
2018-08-07 15:10:00,46.56,46.56,46.47,46.48,149148.0,36.8509,36.8509,36.7796,36.7875,149148.0
2018-08-07 15:20:00,46.48,46.48,46.42,46.42,72128.0,36.7875,36.7875,36.74,36.74,72128.0
2018-08-07 15:30:00,46.42,46.43,46.39,46.41,150084.0,36.74,36.748,36.7163,36.7321,150084.0
2018-08-07 15:40:00,46.41,46.51,46.41,46.51,165671.0,36.7321,36.8113,36.7321,36.8113,165671.0
2018-08-07 15:50:00,46.51,46.52,46.45,46.48,411891.0,36.8113,36.8192,36.7638,36.7875,411891.0
2018-08-08 09:30:00,46.6,46.6,46.2,46.28,113871.0,36.8825,36.8825,36.5659,36.6292,113871.0
2018-08-08 09:40:00,46.31,46.38,46.25,46.29,51963.0,36.653,36.7084,36.6055,36.6372,51963.0
2018-08-08 09:50:00,46.29,46.45,46.23,46.23,61364.0,36.6372,36.7638,36.5897,36.5897,61364.0
2018-08-08 10:00:00,46.2,46.26,45.94,46.04,152972.0,36.5659,36.6134,36.3601,36.4393,152972.0
2018-08-08 10:10:00,46.04,46.19,46.02,46.16,71900.0,36.4393,36.558,36.4235,36.5343,71900.0
2018-08-08 10:20:00,46.18,46.22,45.94,45.99,317309.0,36.5501,36.5818,36.3601,36.3997,317309.0
2018-08-08 10:30:00,46.0,46.02,45.88,45.95,124570.0,36.4076,36.4235,36.3127,36.3681,124570.0
2018-08-08 10:40:00,45.95,45.95,45.81,45.87,85805.0,36.3681,36.3681,36.2572,36.3047,85805.0
2018-08-08 10:50:00,45.88,45.91,45.8,45.8,83453.0,36.3127,36.3364,36.2493,36.2493,83453.0
2018-08-08 11:00:00,45.81,45.89,45.79,45.84,76722.0,36.2572,36.3206,36.2414,36.281,76722.0
2018-08-08 11:10:00,45.85,45.87,45.74,45.75,107148.0,36.2889,36.3047,36.2018,36.2098,107148.0
2018-08-08 11:20:00,45.75,45.84,45.72,45.77,95801.0,36.2098,36.281,36.186,36.2256,95801.0
2018-08-08 11:30:00,45.78,45.85,45.75,45.83,61028.0,36.2335,36.2889,36.2098,36.2731,61028.0
2018-08-08 11:40:00,45.83,45.91,45.83,45.87,66211.0,36.2731,36.3364,36.2731,36.3047,66211.0
2018-08-08 11:50:00,45.87,45.92,45.86,45.9,44294.0,36.3047,36.3443,36.2968,36.3285,44294.0
2018-08-08 12:00:00,45.9,45.92,45.82,45.84,59668.0,36.3285,36.3443,36.2652,36.281,59668.0
2018-08-08 12:10:00,45.84,45.85,45.77,45.78,41426.0,36.281,36.2889,36.2256,36.2335,41426.0
2018-08-08 12:20:00,45.78,45.85,45.77,45.85,66156.0,36.2335,36.2889,36.2256,36.2889,66156.0
2018-08-08 12:30:00,45.84,45.89,45.83,45.87,92997.0,36.281,36.3206,36.2731,36.3047,92997.0
2018-08-08 12:40:00,45.87,45.92,45.86,45.9,76402.0,36.3047,36.3443,36.2968,36.3285,76402.0
2018-08-08 12:50:00,45.9,45.91,45.86,45.89,62546.0,36.3285,36.3364,36.2968,36.3206,62546.0
2018-08-08 13:00:00,45.9,45.91,45.85,45.85,55611.0,36.3285,36.3364,36.2889,36.2889,55611.0
2018-08-08 13:10:00,45.85,45.86,45.79,45.8,54193.0,36.2889,36.2968,36.2414,36.2493,54193.0
2018-08-08 13:20:00,45.8,45.83,45.78,45.8,51489.0,36.2493,36.2731,36.2335,36.2493,51489.0
2018-08-08 13:30:00,45.81,45.86,45.8,45.82,58466.0,36.2572,36.2968,36.2493,36.2652,58466.0
2018-08-08 13:40:00,45.81,45.85,45.8,45.83,94163.0,36.2572,36.2889,36.2493,36.2731,94163.0
2018-08-08 13:50:00,45.82,45.86,45.82,45.83,52977.0,36.2652,36.2968,36.2652,36.2731,52977.0
2018-08-08 14:00:00,45.82,45.87,45.81,45.84,83444.0,36.2652,36.3047,36.2572,36.281,83444.0
2018-08-08 14:10:00,45.84,45.85,45.72,45.77,70323.0,36.281,36.2889,36.186,36.2256,70323.0
2018-08-08 14:20:00,45.77,45.81,45.76,45.77,102828.0,36.2256,36.2572,36.2177,36.2256,102828.0
2018-08-08 14:30:00,45.77,45.82,45.73,45.76,59587.0,36.2256,36.2652,36.1939,36.2177,59587.0
2018-08-08 14:40:00,45.75,45.77,45.65,45.66,85217.0,36.2098,36.2256,36.1306,36.1385,85217.0
2018-08-08 14:50:00,45.65,45.65,45.53,45.56,107249.0,36.1306,36.1306,36.0356,36.0594,107249.0
2018-08-08 15:00:00,45.57,45.57,45.41,45.45,246091.0,36.0673,36.0673,35.9407,35.9723,246091.0
2018-08-08 15:10:00,45.45,45.47,45.39,45.44,96187.0,35.9723,35.9881,35.9248,35.9644,96187.0
2018-08-08 15:20:00,45.44,45.45,45.36,45.4,124653.0,35.9644,35.9723,35.9011,35.9327,124653.0
2018-08-08 15:30:00,45.4,45.41,45.28,45.31,382379.0,35.9327,35.9407,35.8378,35.8615,382379.0
2018-08-08 15:40:00,45.32,45.36,45.28,45.34,724289.0,35.8694,35.9011,35.8378,35.8853,724289.0
2018-08-08 15:50:00,45.34,45.36,45.16,45.22,701529.0,35.8853,35.9011,35.7428,35.7903,701529.0
2018-08-09 09:30:00,45.25,45.52,45.21,45.39,113402.0,35.814,36.0277,35.7824,35.9248,113402.0
2018-08-09 09:40:00,45.38,45.43,45.32,45.36,74916.0,35.9169,35.9565,35.8694,35.9011,74916.0
2018-08-09 09:50:00,45.37,45.37,45.16,45.21,41789.0,35.909,35.909,35.7428,35.7824,41789.0
2018-08-09 10:00:00,45.19,45.27,45.1,45.16,51379.0,35.7665,35.8299,35.6953,35.7428,51379.0
2018-08-09 10:10:00,45.15,45.31,45.12,45.28,35599.0,35.7349,35.8615,35.7111,35.8378,35599.0
2018-08-09 10:20:00,45.29,45.29,45.19,45.24,60055.0,35.8457,35.8457,35.7665,35.8061,60055.0
2018-08-09 10:30:00,45.23,45.27,45.16,45.2,29866.0,35.7982,35.8299,35.7428,35.7745,29866.0
2018-08-09 10:40:00,45.21,45.36,45.19,45.35,42537.0,35.7824,35.9011,35.7665,35.8932,42537.0
2018-08-09 10:50:00,45.34,45.37,45.28,45.29,36786.0,35.8853,35.909,35.8378,35.8457,36786.0
2018-08-09 11:00:00,45.29,45.32,45.27,45.3,27508.0,35.8457,35.8694,35.8299,35.8536,27508.0
2018-08-09 11:10:00,45.3,45.31,45.22,45.23,35371.0,35.8536,35.8615,35.7903,35.7982,35371.0
2018-08-09 11:20:00,45.22,45.25,45.18,45.18,30175.0,35.7903,35.814,35.7586,35.7586,30175.0
2018-08-09 11:30:00,45.18,45.2,45.11,45.11,32011.0,35.7586,35.7745,35.7032,35.7032,32011.0
2018-08-09 11:40:00,45.12,45.16,45.07,45.15,42256.0,35.7111,35.7428,35.6716,35.7349,42256.0
2018-08-09 11:50:00,45.14,45.18,45.1,45.13,26002.0,35.727,35.7586,35.6953,35.719,26002.0
2018-08-09 12:00:00,45.14,45.21,45.12,45.18,30973.0,35.727,35.7824,35.7111,35.7586,30973.0
2018-08-09 12:10:00,45.17,45.18,45.1,45.11,23123.0,35.7507,35.7586,35.6953,35.7032,23123.0
2018-08-09 12:20:00,45.12,45.15,45.1,45.13,25825.0,35.7111,35.7349,35.6953,35.719,25825.0
2018-08-09 12:30:00,45.14,45.15,45.11,45.13,31875.0,35.727,35.7349,35.7032,35.719,31875.0
2018-08-09 12:40:00,45.13,45.18,45.12,45.17,33834.0,35.719,35.7586,35.7111,35.7507,33834.0
2018-08-09 12:50:00,45.17,45.2,45.15,45.15,29371.0,35.7507,35.7745,35.7349,35.7349,29371.0
2018-08-09 13:00:00,45.16,45.17,45.08,45.09,22094.0,35.7428,35.7507,35.6795,35.6874,22094.0
2018-08-09 13:10:00,45.09,45.1,45.04,45.09,27191.0,35.6874,35.6953,35.6478,35.6874,27191.0
2018-08-09 13:20:00,45.09,45.13,45.07,45.09,20485.0,35.6874,35.719,35.6716,35.6874,20485.0
2018-08-09 13:30:00,45.09,45.1,45.05,45.05,15735.0,35.6874,35.6953,35.6557,35.6557,15735.0
2018-08-09 13:40:00,45.06,45.08,45.03,45.07,37766.0,35.6636,35.6795,35.6399,35.6716,37766.0
2018-08-09 13:50:00,45.07,45.09,45.06,45.09,17131.0,35.6716,35.6874,35.6636,35.6874,17131.0
2018-08-09 14:00:00,45.08,45.08,45.04,45.05,20749.0,35.6795,35.6795,35.6478,35.6557,20749.0
2018-08-09 14:10:00,45.05,45.14,45.05,45.13,28307.0,35.6557,35.727,35.6557,35.719,28307.0
2018-08-09 14:20:00,45.14,45.22,45.09,45.22,48782.0,35.727,35.7903,35.6874,35.7903,48782.0
2018-08-09 14:30:00,45.22,45.35,45.2,45.32,118719.0,35.7903,35.8932,35.7745,35.8694,118719.0
2018-08-09 14:40:00,45.31,45.33,45.25,45.27,25143.0,35.8615,35.8773,35.814,35.8299,25143.0
2018-08-09 14:50:00,45.28,45.31,45.21,45.21,36171.0,35.8378,35.8615,35.7824,35.7824,36171.0
2018-08-09 15:00:00,45.21,45.22,45.14,45.16,231261.0,35.7824,35.7903,35.727,35.7428,231261.0
2018-08-09 15:10:00,45.18,45.32,45.17,45.31,61032.0,35.7586,35.8694,35.7507,35.8615,61032.0
2018-08-09 15:20:00,45.32,45.34,45.29,45.34,40328.0,35.8694,35.8853,35.8457,35.8853,40328.0
2018-08-09 15:30:00,45.34,45.35,45.29,45.31,58739.0,35.8853,35.8932,35.8457,35.8615,58739.0
2018-08-09 15:40:00,45.32,45.32,45.25,45.26,87115.0,35.8694,35.8694,35.814,35.8219,87115.0
2018-08-09 15:50:00,45.27,45.3,45.25,45.26,200082.0,35.8299,35.8536,35.814,35.8219,200082.0
2018-08-10 09:30:00,45.13,45.29,44.8,44.82,134103.0,35.719,35.8457,35.4579,35.4737,134103.0
2018-08-10 09:40:00,44.81,44.89,44.77,44.87,67217.0,35.4658,35.5291,35.4341,35.5133,67217.0
2018-08-10 09:50:00,44.88,45.07,44.87,45.03,66526.0,35.5212,35.6716,35.5133,35.6399,66526.0
2018-08-10 10:00:00,45.05,45.1,45.02,45.05,66484.0,35.6557,35.6953,35.632,35.6557,66484.0
2018-08-10 10:10:00,45.04,45.09,44.89,45.07,98405.0,35.6478,35.6874,35.5291,35.6716,98405.0
2018-08-10 10:20:00,45.07,45.15,45.02,45.02,51022.0,35.6716,35.7349,35.632,35.632,51022.0
2018-08-10 10:30:00,45.03,45.04,44.89,44.95,128238.0,35.6399,35.6478,35.5291,35.5766,128238.0
2018-08-10 10:40:00,44.95,45.13,44.94,45.13,65997.0,35.5766,35.719,35.5687,35.719,65997.0
2018-08-10 10:50:00,45.14,45.24,45.1,45.2,49160.0,35.727,35.8061,35.6953,35.7745,49160.0
2018-08-10 11:00:00,45.19,45.27,45.17,45.25,48836.0,35.7665,35.8299,35.7507,35.814,48836.0
2018-08-10 11:10:00,45.25,45.34,45.24,45.33,45632.0,35.814,35.8853,35.8061,35.8773,45632.0
2018-08-10 11:20:00,45.33,45.39,45.3,45.38,41881.0,35.8773,35.9248,35.8536,35.9169,41881.0
2018-08-10 11:30:00,45.38,45.44,45.31,45.31,46068.0,35.9169,35.9644,35.8615,35.8615,46068.0
2018-08-10 11:40:00,45.32,45.33,45.24,45.32,34113.0,35.8694,35.8773,35.8061,35.8694,34113.0
2018-08-10 11:50:00,45.32,45.36,45.27,45.29,30331.0,35.8694,35.9011,35.8299,35.8457,30331.0
2018-08-10 12:00:00,45.3,45.33,45.25,45.32,29052.0,35.8536,35.8773,35.814,35.8694,29052.0
2018-08-10 12:10:00,45.32,45.33,45.27,45.29,25346.0,35.8694,35.8773,35.8299,35.8457,25346.0
2018-08-10 12:20:00,45.28,45.28,45.18,45.19,61983.0,35.8378,35.8378,35.7586,35.7665,61983.0
2018-08-10 12:30:00,45.19,45.2,45.14,45.18,38678.0,35.7665,35.7745,35.727,35.7586,38678.0
2018-08-10 12:40:00,45.17,45.24,45.17,45.24,36944.0,35.7507,35.8061,35.7507,35.8061,36944.0
2018-08-10 12:50:00,45.24,45.31,45.22,45.3,45777.0,35.8061,35.8615,35.7903,35.8536,45777.0
2018-08-10 13:00:00,45.3,45.35,45.29,45.33,36388.0,35.8536,35.8932,35.8457,35.8773,36388.0
2018-08-10 13:10:00,45.33,45.33,45.26,45.27,24158.0,35.8773,35.8773,35.8219,35.8299,24158.0
2018-08-10 13:20:00,45.27,45.31,45.25,45.29,44840.0,35.8299,35.8615,35.814,35.8457,44840.0
2018-08-10 13:30:00,45.3,45.32,45.25,45.3,38460.0,35.8536,35.8694,35.814,35.8536,38460.0
2018-08-10 13:40:00,45.29,45.29,45.23,45.25,35848.0,35.8457,35.8457,35.7982,35.814,35848.0
2018-08-10 13:50:00,45.25,45.34,45.25,45.31,44515.0,35.814,35.8853,35.814,35.8615,44515.0
2018-08-10 14:00:00,45.3,45.33,45.25,45.28,29308.0,35.8536,35.8773,35.814,35.8378,29308.0
2018-08-10 14:10:00,45.28,45.3,45.22,45.23,32318.0,35.8378,35.8536,35.7903,35.7982,32318.0
2018-08-10 14:20:00,45.22,45.23,45.16,45.17,26822.0,35.7903,35.7982,35.7428,35.7507,26822.0
2018-08-10 14:30:00,45.18,45.19,45.15,45.19,19117.0,35.7586,35.7665,35.7349,35.7665,19117.0
2018-08-10 14:40:00,45.19,45.2,45.14,45.14,18447.0,35.7665,35.7745,35.727,35.727,18447.0
2018-08-10 14:50:00,45.15,45.18,45.12,45.13,25132.0,35.7349,35.7586,35.7111,35.719,25132.0
2018-08-10 15:00:00,45.12,45.13,45.08,45.09,45436.0,35.7111,35.719,35.6795,35.6874,45436.0
2018-08-10 15:10:00,45.09,45.13,45.06,45.12,29688.0,35.6874,35.719,35.6636,35.7111,29688.0
2018-08-10 15:20:00,45.13,45.23,45.13,45.19,68355.0,35.719,35.7982,35.719,35.7665,68355.0
2018-08-10 15:30:00,45.2,45.22,45.14,45.16,60848.0,35.7745,35.7903,35.727,35.7428,60848.0
2018-08-10 15:40:00,45.16,45.17,45.11,45.16,72461.0,35.7428,35.7507,35.7032,35.7428,72461.0
2018-08-10 15:50:00,45.16,45.22,45.15,45.19,201598.0,35.7428,35.7903,35.7349,35.7665,201598.0
2018-08-13 09:30:00,45.46,45.49,45.16,45.18,115952.0,35.9802,36.004,35.7428,35.7586,115952.0
2018-08-13 09:40:00,45.18,45.27,45.08,45.27,56353.0,35.7586,35.8299,35.6795,35.8299,56353.0
2018-08-13 09:50:00,45.27,45.3,45.18,45.22,83858.0,35.8299,35.8536,35.7586,35.7903,83858.0
2018-08-13 10:00:00,45.21,45.3,45.2,45.22,50494.0,35.7824,35.8536,35.7745,35.7903,50494.0
2018-08-13 10:10:00,45.21,45.24,45.14,45.19,76317.0,35.7824,35.8061,35.727,35.7665,76317.0
2018-08-13 10:20:00,45.18,45.19,45.12,45.13,85384.0,35.7586,35.7665,35.7111,35.719,85384.0
2018-08-13 10:30:00,45.13,45.15,45.08,45.13,57782.0,35.719,35.7349,35.6795,35.719,57782.0
2018-08-13 10:40:00,45.14,45.15,45.05,45.09,72178.0,35.727,35.7349,35.6557,35.6874,72178.0
2018-08-13 10:50:00,45.09,45.19,45.09,45.13,78556.0,35.6874,35.7665,35.6874,35.719,78556.0
2018-08-13 11:00:00,45.13,45.2,45.12,45.13,61188.0,35.719,35.7745,35.7111,35.719,61188.0
2018-08-13 11:10:00,45.13,45.19,45.1,45.16,71020.0,35.719,35.7665,35.6953,35.7428,71020.0
2018-08-13 11:20:00,45.16,45.2,45.12,45.15,76456.0,35.7428,35.7745,35.7111,35.7349,76456.0
2018-08-13 11:30:00,45.16,45.19,45.05,45.09,77143.0,35.7428,35.7665,35.6557,35.6874,77143.0
2018-08-13 11:40:00,45.09,45.1,45.02,45.06,59126.0,35.6874,35.6953,35.632,35.6636,59126.0
2018-08-13 11:50:00,45.05,45.08,44.94,44.95,113234.0,35.6557,35.6795,35.5687,35.5766,113234.0
2018-08-13 12:00:00,44.94,45.0,44.92,44.95,44015.0,35.5687,35.6162,35.5528,35.5766,44015.0
2018-08-13 12:10:00,44.96,44.98,44.93,44.94,55518.0,35.5845,35.6003,35.5608,35.5687,55518.0
2018-08-13 12:20:00,44.95,45.0,44.94,44.99,31732.0,35.5766,35.6162,35.5687,35.6082,31732.0
2018-08-13 12:30:00,45.0,45.0,44.95,44.97,68544.0,35.6162,35.6162,35.5766,35.5924,68544.0
2018-08-13 12:40:00,44.97,45.05,44.97,45.04,56720.0,35.5924,35.6557,35.5924,35.6478,56720.0
2018-08-13 12:50:00,45.03,45.06,44.99,45.06,41948.0,35.6399,35.6636,35.6082,35.6636,41948.0
2018-08-13 13:00:00,45.06,45.11,45.05,45.08,59617.0,35.6636,35.7032,35.6557,35.6795,59617.0
2018-08-13 13:10:00,45.08,45.15,45.08,45.15,30663.0,35.6795,35.7349,35.6795,35.7349,30663.0
2018-08-13 13:20:00,45.15,45.2,45.14,45.2,34644.0,35.7349,35.7745,35.727,35.7745,34644.0
2018-08-13 13:30:00,45.21,45.26,45.2,45.25,41788.0,35.7824,35.8219,35.7745,35.814,41788.0
2018-08-13 13:40:00,45.25,45.29,45.23,45.25,31652.0,35.814,35.8457,35.7982,35.814,31652.0
2018-08-13 13:50:00,45.25,45.26,45.19,45.19,45347.0,35.814,35.8219,35.7665,35.7665,45347.0
2018-08-13 14:00:00,45.19,45.26,45.18,45.25,51302.0,35.7665,35.8219,35.7586,35.814,51302.0
2018-08-13 14:10:00,45.25,45.37,45.24,45.31,185190.0,35.814,35.909,35.8061,35.8615,185190.0
2018-08-13 14:20:00,45.32,45.43,45.31,45.4,98508.0,35.8694,35.9565,35.8615,35.9327,98508.0
2018-08-13 14:30:00,45.4,45.42,45.38,45.42,72382.0,35.9327,35.9486,35.9169,35.9486,72382.0
2018-08-13 14:40:00,45.42,45.48,45.39,45.45,37861.0,35.9486,35.9961,35.9248,35.9723,37861.0
2018-08-13 14:50:00,45.45,45.5,45.43,45.46,40989.0,35.9723,36.0119,35.9565,35.9802,40989.0
2018-08-13 15:00:00,45.46,45.46,45.4,45.44,56235.0,35.9802,35.9802,35.9327,35.9644,56235.0
2018-08-13 15:10:00,45.44,45.52,45.43,45.5,69874.0,35.9644,36.0277,35.9565,36.0119,69874.0
2018-08-13 15:20:00,45.5,45.52,45.48,45.49,45167.0,36.0119,36.0277,35.9961,36.004,45167.0
2018-08-13 15:30:00,45.49,45.51,45.45,45.48,71127.0,36.004,36.0198,35.9723,35.9961,71127.0
2018-08-13 15:40:00,45.47,45.48,45.42,45.42,93234.0,35.9881,35.9961,35.9486,35.9486,93234.0
2018-08-13 15:50:00,45.42,45.51,45.41,45.47,319040.0,35.9486,36.0198,35.9407,35.9881,319040.0
2018-08-14 09:30:00,45.67,45.82,45.61,45.77,72554.0,36.1464,36.2652,36.099,36.2256,72554.0
2018-08-14 09:40:00,45.77,46.13,45.75,46.1,90028.0,36.2256,36.5105,36.2098,36.4868,90028.0
2018-08-14 09:50:00,46.09,46.18,46.05,46.05,70029.0,36.4789,36.5501,36.4472,36.4472,70029.0
2018-08-14 10:00:00,46.04,46.04,45.8,45.83,82477.0,36.4393,36.4393,36.2493,36.2731,82477.0
2018-08-14 10:10:00,45.83,45.88,45.76,45.83,42074.0,36.2731,36.3127,36.2177,36.2731,42074.0
2018-08-14 10:20:00,45.83,45.88,45.8,45.83,43691.0,36.2731,36.3127,36.2493,36.2731,43691.0
2018-08-14 10:30:00,45.82,45.83,45.71,45.78,62551.0,36.2652,36.2731,36.1781,36.2335,62551.0
2018-08-14 10:40:00,45.78,45.84,45.71,45.72,52290.0,36.2335,36.281,36.1781,36.186,52290.0
2018-08-14 10:50:00,45.72,45.81,45.65,45.73,77724.0,36.186,36.2572,36.1306,36.1939,77724.0
2018-08-14 11:00:00,45.73,45.74,45.7,45.7,40925.0,36.1939,36.2018,36.1702,36.1702,40925.0
2018-08-14 11:10:00,45.7,45.73,45.67,45.68,37160.0,36.1702,36.1939,36.1464,36.1544,37160.0
2018-08-14 11:20:00,45.67,45.8,45.61,45.78,88306.0,36.1464,36.2493,36.099,36.2335,88306.0
2018-08-14 11:30:00,45.78,45.84,45.77,45.81,45151.0,36.2335,36.281,36.2256,36.2572,45151.0
2018-08-14 11:40:00,45.81,45.9,45.8,45.86,38360.0,36.2572,36.3285,36.2493,36.2968,38360.0
2018-08-14 11:50:00,45.86,45.9,45.79,45.82,44209.0,36.2968,36.3285,36.2414,36.2652,44209.0
2018-08-14 12:00:00,45.82,45.88,45.8,45.87,36855.0,36.2652,36.3127,36.2493,36.3047,36855.0
2018-08-14 12:10:00,45.87,45.88,45.83,45.84,24104.0,36.3047,36.3127,36.2731,36.281,24104.0
2018-08-14 12:20:00,45.84,45.92,45.83,45.89,37503.0,36.281,36.3443,36.2731,36.3206,37503.0
2018-08-14 12:30:00,45.89,45.9,45.87,45.89,34407.0,36.3206,36.3285,36.3047,36.3206,34407.0
2018-08-14 12:40:00,45.89,45.9,45.79,45.8,45127.0,36.3206,36.3285,36.2414,36.2493,45127.0
2018-08-14 12:50:00,45.81,45.84,45.79,45.81,74707.0,36.2572,36.281,36.2414,36.2572,74707.0
2018-08-14 13:00:00,45.8,45.85,45.8,45.82,31071.0,36.2493,36.2889,36.2493,36.2652,31071.0
2018-08-14 13:10:00,45.82,45.9,45.82,45.88,34506.0,36.2652,36.3285,36.2652,36.3127,34506.0
2018-08-14 13:20:00,45.88,46.03,45.87,45.94,274288.0,36.3127,36.4314,36.3047,36.3601,274288.0
2018-08-14 13:30:00,45.95,46.01,45.91,45.92,35475.0,36.3681,36.4155,36.3364,36.3443,35475.0
2018-08-14 13:40:00,45.91,45.94,45.89,45.93,48666.0,36.3364,36.3601,36.3206,36.3522,48666.0
2018-08-14 13:50:00,45.93,45.94,45.89,45.91,33795.0,36.3522,36.3601,36.3206,36.3364,33795.0
2018-08-14 14:00:00,45.91,45.94,45.88,45.9,41000.0,36.3364,36.3601,36.3127,36.3285,41000.0
2018-08-14 14:10:00,45.9,45.92,45.86,45.89,52871.0,36.3285,36.3443,36.2968,36.3206,52871.0
2018-08-14 14:20:00,45.88,45.9,45.84,45.88,45620.0,36.3127,36.3285,36.281,36.3127,45620.0
2018-08-14 14:30:00,45.87,45.9,45.86,45.88,38548.0,36.3047,36.3285,36.2968,36.3127,38548.0
2018-08-14 14:40:00,45.89,45.94,45.88,45.88,51099.0,36.3206,36.3601,36.3127,36.3127,51099.0
2018-08-14 14:50:00,45.88,45.9,45.86,45.87,51713.0,36.3127,36.3285,36.2968,36.3047,51713.0
2018-08-14 15:00:00,45.87,45.89,45.86,45.88,42242.0,36.3047,36.3206,36.2968,36.3127,42242.0
2018-08-14 15:10:00,45.89,45.92,45.88,45.88,56822.0,36.3206,36.3443,36.3127,36.3127,56822.0
2018-08-14 15:20:00,45.88,45.89,45.84,45.86,46430.0,36.3127,36.3206,36.281,36.2968,46430.0
2018-08-14 15:30:00,45.86,45.86,45.83,45.84,61744.0,36.2968,36.2968,36.2731,36.281,61744.0
2018-08-14 15:40:00,45.84,45.85,45.82,45.84,98885.0,36.281,36.2889,36.2652,36.281,98885.0
2018-08-14 15:50:00,45.84,45.84,45.8,45.81,230711.0,36.281,36.281,36.2493,36.2572,230711.0
2018-08-15 09:30:00,45.78,45.79,45.5,45.58,92620.0,36.2335,36.2414,36.0119,36.0752,92620.0
2018-08-15 09:40:00,45.55,45.78,45.42,45.76,104391.0,36.0515,36.2335,35.9486,36.2177,104391.0
2018-08-15 09:50:00,45.76,45.98,45.68,45.97,169231.0,36.2177,36.3918,36.1544,36.3839,169231.0
2018-08-15 10:00:00,45.97,46.04,45.87,45.9,128427.0,36.3839,36.4393,36.3047,36.3285,128427.0
2018-08-15 10:10:00,45.89,46.09,45.89,46.0,155797.0,36.3206,36.4789,36.3206,36.4076,155797.0
2018-08-15 10:20:00,46.0,46.09,45.91,45.96,146758.0,36.4076,36.4789,36.3364,36.376,146758.0
2018-08-15 10:30:00,45.95,46.22,45.95,46.19,138669.0,36.3681,36.5818,36.3681,36.558,138669.0
2018-08-15 10:40:00,46.2,46.22,46.07,46.08,130265.0,36.5659,36.5818,36.463,36.4709,130265.0
2018-08-15 10:50:00,46.08,46.2,46.06,46.18,147309.0,36.4709,36.5659,36.4551,36.5501,147309.0
2018-08-15 11:00:00,46.18,46.27,46.14,46.26,102570.0,36.5501,36.6213,36.5184,36.6134,102570.0
2018-08-15 11:10:00,46.25,46.25,46.1,46.11,167928.0,36.6055,36.6055,36.4868,36.4947,167928.0
2018-08-15 11:20:00,46.11,46.15,46.06,46.09,78016.0,36.4947,36.5263,36.4551,36.4789,78016.0
2018-08-15 11:30:00,46.09,46.14,46.06,46.11,44771.0,36.4789,36.5184,36.4551,36.4947,44771.0
2018-08-15 11:40:00,46.11,46.17,46.1,46.17,74015.0,36.4947,36.5422,36.4868,36.5422,74015.0
2018-08-15 11:50:00,46.17,46.26,46.16,46.24,122751.0,36.5422,36.6134,36.5343,36.5976,122751.0
2018-08-15 12:00:00,46.23,46.25,46.2,46.22,75801.0,36.5897,36.6055,36.5659,36.5818,75801.0
2018-08-15 12:10:00,46.22,46.43,46.19,46.42,145934.0,36.5818,36.748,36.558,36.74,145934.0
2018-08-15 12:20:00,46.43,46.43,46.35,46.37,60782.0,36.748,36.748,36.6846,36.7005,60782.0
2018-08-15 12:30:00,46.38,46.4,46.3,46.39,50461.0,36.7084,36.7242,36.6451,36.7163,50461.0
2018-08-15 12:40:00,46.4,46.44,46.39,46.4,69609.0,36.7242,36.7559,36.7163,36.7242,69609.0
2018-08-15 12:50:00,46.39,46.4,46.29,46.3,60924.0,36.7163,36.7242,36.6372,36.6451,60924.0
2018-08-15 13:00:00,46.3,46.32,46.27,46.3,70307.0,36.6451,36.6609,36.6213,36.6451,70307.0
2018-08-15 13:10:00,46.3,46.32,46.29,46.3,55032.0,36.6451,36.6609,36.6372,36.6451,55032.0
2018-08-15 13:20:00,46.3,46.36,46.29,46.3,113488.0,36.6451,36.6926,36.6372,36.6451,113488.0
2018-08-15 13:30:00,46.3,46.31,46.19,46.23,66774.0,36.6451,36.653,36.558,36.5897,66774.0
2018-08-15 13:40:00,46.23,46.24,46.19,46.2,62590.0,36.5897,36.5976,36.558,36.5659,62590.0
2018-08-15 13:50:00,46.2,46.23,46.18,46.21,64948.0,36.5659,36.5897,36.5501,36.5738,64948.0
2018-08-15 14:00:00,46.21,46.21,46.15,46.17,70298.0,36.5738,36.5738,36.5263,36.5422,70298.0
2018-08-15 14:10:00,46.17,46.19,46.16,46.19,74333.0,36.5422,36.558,36.5343,36.558,74333.0
2018-08-15 14:20:00,46.19,46.2,46.12,46.15,58875.0,36.558,36.5659,36.5026,36.5263,58875.0
2018-08-15 14:30:00,46.15,46.23,46.15,46.18,50704.0,36.5263,36.5897,36.5263,36.5501,50704.0
2018-08-15 14:40:00,46.17,46.21,46.16,46.17,97301.0,36.5422,36.5738,36.5343,36.5422,97301.0
2018-08-15 14:50:00,46.18,46.19,46.12,46.17,54831.0,36.5501,36.558,36.5026,36.5422,54831.0
2018-08-15 15:00:00,46.16,46.28,46.16,46.25,69942.0,36.5343,36.6292,36.5343,36.6055,69942.0
2018-08-15 15:10:00,46.25,46.26,46.23,46.25,53224.0,36.6055,36.6134,36.5897,36.6055,53224.0
2018-08-15 15:20:00,46.24,46.28,46.23,46.27,68130.0,36.5976,36.6292,36.5897,36.6213,68130.0
2018-08-15 15:30:00,46.28,46.32,46.25,46.29,155739.0,36.6292,36.6609,36.6055,36.6372,155739.0
2018-08-15 15:40:00,46.28,46.34,46.27,46.29,139345.0,36.6292,36.6767,36.6213,36.6372,139345.0
2018-08-15 15:50:00,46.28,46.29,46.22,46.23,470213.0,36.6292,36.6372,36.5818,36.5897,470213.0
2018-08-16 09:30:00,46.32,46.53,46.29,46.53,106062.0,36.6609,36.8271,36.6372,36.8271,106062.0
2018-08-16 09:40:00,46.53,46.71,46.49,46.69,79626.0,36.8271,36.9696,36.7954,36.9537,79626.0
2018-08-16 09:50:00,46.7,46.73,46.54,46.61,49269.0,36.9617,36.9854,36.835,36.8904,49269.0
2018-08-16 10:00:00,46.61,46.71,46.59,46.67,46712.0,36.8904,36.9696,36.8746,36.9379,46712.0
2018-08-16 10:10:00,46.67,46.72,46.62,46.69,47789.0,36.9379,36.9775,36.8983,36.9537,47789.0
2018-08-16 10:20:00,46.69,46.83,46.65,46.81,58001.0,36.9537,37.0645,36.9221,37.0487,58001.0
2018-08-16 10:30:00,46.81,46.97,46.78,46.91,145377.0,37.0487,37.1754,37.025,37.1279,145377.0
2018-08-16 10:40:00,46.91,46.92,46.81,46.88,64415.0,37.1279,37.1358,37.0487,37.1041,64415.0
2018-08-16 10:50:00,46.9,46.96,46.78,46.78,176978.0,37.12,37.1674,37.025,37.025,176978.0
2018-08-16 11:00:00,46.78,46.81,46.75,46.76,76117.0,37.025,37.0487,37.0012,37.0091,76117.0
2018-08-16 11:10:00,46.76,46.78,46.68,46.73,27161.0,37.0091,37.025,36.9458,36.9854,27161.0
2018-08-16 11:20:00,46.73,46.84,46.73,46.83,55030.0,36.9854,37.0725,36.9854,37.0645,55030.0
2018-08-16 11:30:00,46.82,46.95,46.8,46.82,231584.0,37.0566,37.1595,37.0408,37.0566,231584.0
2018-08-16 11:40:00,46.82,46.83,46.75,46.78,33201.0,37.0566,37.0645,37.0012,37.025,33201.0
2018-08-16 11:50:00,46.79,46.86,46.78,46.85,43222.0,37.0329,37.0883,37.025,37.0804,43222.0
2018-08-16 12:00:00,46.85,46.9,46.78,46.89,35099.0,37.0804,37.12,37.025,37.112,35099.0
2018-08-16 12:10:00,46.9,46.93,46.87,46.89,30570.0,37.12,37.1437,37.0962,37.112,30570.0
2018-08-16 12:20:00,46.9,46.9,46.84,46.88,34331.0,37.12,37.12,37.0725,37.1041,34331.0
2018-08-16 12:30:00,46.88,46.88,46.83,46.84,36666.0,37.1041,37.1041,37.0645,37.0725,36666.0
2018-08-16 12:40:00,46.84,46.93,46.82,46.93,52123.0,37.0725,37.1437,37.0566,37.1437,52123.0
2018-08-16 12:50:00,46.92,46.96,46.9,46.95,61931.0,37.1358,37.1674,37.12,37.1595,61931.0
2018-08-16 13:00:00,46.95,46.96,46.9,46.94,45508.0,37.1595,37.1674,37.12,37.1516,45508.0
2018-08-16 13:10:00,46.94,46.97,46.92,46.96,68288.0,37.1516,37.1754,37.1358,37.1674,68288.0
2018-08-16 13:20:00,46.97,47.05,46.96,47.04,45407.0,37.1754,37.2387,37.1674,37.2308,45407.0
2018-08-16 13:30:00,47.04,47.04,46.96,46.97,52975.0,37.2308,37.2308,37.1674,37.1754,52975.0
2018-08-16 13:40:00,46.97,46.98,46.94,46.95,31732.0,37.1754,37.1833,37.1516,37.1595,31732.0
2018-08-16 13:50:00,46.95,46.96,46.87,46.89,53162.0,37.1595,37.1674,37.0962,37.112,53162.0
2018-08-16 14:00:00,46.88,46.89,46.79,46.8,59760.0,37.1041,37.112,37.0329,37.0408,59760.0
2018-08-16 14:10:00,46.8,46.83,46.8,46.83,53479.0,37.0408,37.0645,37.0408,37.0645,53479.0
2018-08-16 14:20:00,46.83,46.96,46.83,46.95,232350.0,37.0645,37.1674,37.0645,37.1595,232350.0
2018-08-16 14:30:00,46.94,46.95,46.86,46.89,121680.0,37.1516,37.1595,37.0883,37.112,121680.0
2018-08-16 14:40:00,46.89,46.91,46.77,46.8,188973.0,37.112,37.1279,37.0171,37.0408,188973.0
2018-08-16 14:50:00,46.81,46.85,46.8,46.84,78339.0,37.0487,37.0804,37.0408,37.0725,78339.0
2018-08-16 15:00:00,46.84,46.84,46.72,46.72,99629.0,37.0725,37.0725,36.9775,36.9775,99629.0
2018-08-16 15:10:00,46.72,46.73,46.61,46.63,112927.0,36.9775,36.9854,36.8904,36.9063,112927.0
2018-08-16 15:20:00,46.63,46.64,46.61,46.64,69434.0,36.9063,36.9142,36.8904,36.9142,69434.0
2018-08-16 15:30:00,46.64,46.64,46.56,46.56,115260.0,36.9142,36.9142,36.8509,36.8509,115260.0
2018-08-16 15:40:00,46.56,46.57,46.53,46.54,140137.0,36.8509,36.8588,36.8271,36.835,140137.0
2018-08-16 15:50:00,46.53,46.63,46.5,46.61,372219.0,36.8271,36.9063,36.8034,36.8904,372219.0
2018-08-17 09:30:00,46.42,46.8,46.42,46.51,155144.0,36.74,37.0408,36.74,36.8113,155144.0
2018-08-17 09:40:00,46.53,46.75,46.52,46.68,42018.0,36.8271,37.0012,36.8192,36.9458,42018.0
2018-08-17 09:50:00,46.64,46.89,46.62,46.82,46718.0,36.9142,37.112,36.8983,37.0566,46718.0
2018-08-17 10:00:00,46.83,46.96,46.83,46.95,41650.0,37.0645,37.1674,37.0645,37.1595,41650.0
2018-08-17 10:10:00,46.96,47.0,46.87,46.94,44422.0,37.1674,37.1991,37.0962,37.1516,44422.0
2018-08-17 10:20:00,46.94,47.06,46.88,47.06,59774.0,37.1516,37.2466,37.1041,37.2466,59774.0
2018-08-17 10:30:00,47.05,47.05,46.96,47.02,39772.0,37.2387,37.2387,37.1674,37.2149,39772.0
2018-08-17 10:40:00,47.0,47.04,46.95,47.04,50211.0,37.1991,37.2308,37.1595,37.2308,50211.0
2018-08-17 10:50:00,47.05,47.23,47.05,47.15,35405.0,37.2387,37.3811,37.2387,37.3178,35405.0
2018-08-17 11:00:00,47.16,47.21,47.06,47.08,31843.0,37.3257,37.3653,37.2466,37.2624,31843.0
2018-08-17 11:10:00,47.08,47.15,47.07,47.08,54018.0,37.2624,37.3178,37.2545,37.2624,54018.0
2018-08-17 11:20:00,47.07,47.07,46.99,47.0,47166.0,37.2545,37.2545,37.1912,37.1991,47166.0
2018-08-17 11:30:00,47.0,47.12,46.98,47.08,125352.0,37.1991,37.2941,37.1833,37.2624,125352.0
2018-08-17 11:40:00,47.08,47.12,47.07,47.09,50471.0,37.2624,37.2941,37.2545,37.2703,50471.0
2018-08-17 11:50:00,47.09,47.09,47.01,47.05,37009.0,37.2703,37.2703,37.207,37.2387,37009.0
2018-08-17 12:00:00,47.05,47.18,47.04,47.14,30341.0,37.2387,37.3416,37.2308,37.3099,30341.0
2018-08-17 12:10:00,47.15,47.16,47.08,47.15,31037.0,37.3178,37.3257,37.2624,37.3178,31037.0
2018-08-17 12:20:00,47.14,47.16,47.11,47.14,48492.0,37.3099,37.3257,37.2862,37.3099,48492.0
2018-08-17 12:30:00,47.15,47.17,47.12,47.17,30910.0,37.3178,37.3336,37.2941,37.3336,30910.0
2018-08-17 12:40:00,47.17,47.17,47.08,47.09,26258.0,37.3336,37.3336,37.2624,37.2703,26258.0
2018-08-17 12:50:00,47.09,47.14,47.09,47.1,27875.0,37.2703,37.3099,37.2703,37.2782,27875.0
2018-08-17 13:00:00,47.1,47.12,47.04,47.05,28490.0,37.2782,37.2941,37.2308,37.2387,28490.0
2018-08-17 13:10:00,47.05,47.12,47.05,47.12,41093.0,37.2387,37.2941,37.2387,37.2941,41093.0
2018-08-17 13:20:00,47.12,47.15,47.11,47.12,31323.0,37.2941,37.3178,37.2862,37.2941,31323.0
2018-08-17 13:30:00,47.12,47.13,47.04,47.06,32068.0,37.2941,37.302,37.2308,37.2466,32068.0
2018-08-17 13:40:00,47.06,47.11,47.06,47.1,32088.0,37.2466,37.2862,37.2466,37.2782,32088.0
2018-08-17 13:50:00,47.1,47.15,47.09,47.1,62041.0,37.2782,37.3178,37.2703,37.2782,62041.0
2018-08-17 14:00:00,47.1,47.22,47.09,47.2,127788.0,37.2782,37.3732,37.2703,37.3574,127788.0
2018-08-17 14:10:00,47.2,47.21,47.12,47.15,35364.0,37.3574,37.3653,37.2941,37.3178,35364.0
2018-08-17 14:20:00,47.14,47.18,47.13,47.16,36505.0,37.3099,37.3416,37.302,37.3257,36505.0
2018-08-17 14:30:00,47.16,47.17,47.1,47.13,113924.0,37.3257,37.3336,37.2782,37.302,113924.0
2018-08-17 14:40:00,47.13,47.17,47.12,47.16,37594.0,37.302,37.3336,37.2941,37.3257,37594.0
2018-08-17 14:50:00,47.15,47.23,47.14,47.22,69856.0,37.3178,37.3811,37.3099,37.3732,69856.0
2018-08-17 15:00:00,47.21,47.22,47.18,47.22,56578.0,37.3653,37.3732,37.3416,37.3732,56578.0
2018-08-17 15:10:00,47.22,47.27,47.21,47.25,66125.0,37.3732,37.4128,37.3653,37.397,66125.0
2018-08-17 15:20:00,47.24,47.27,47.19,47.2,67606.0,37.3891,37.4128,37.3495,37.3574,67606.0
2018-08-17 15:30:00,47.2,47.23,47.18,47.19,75730.0,37.3574,37.3811,37.3416,37.3495,75730.0
2018-08-17 15:40:00,47.19,47.25,47.18,47.22,104007.0,37.3495,37.397,37.3416,37.3732,104007.0
2018-08-17 15:50:00,47.21,47.22,47.16,47.2,195434.0,37.3653,37.3732,37.3257,37.3574,195434.0
2018-08-20 09:30:00,47.25,47.7,47.21,47.66,124740.0,37.397,37.7531,37.3653,37.7215,124740.0
2018-08-20 09:40:00,47.64,47.71,47.57,47.63,73969.0,37.7056,37.761,37.6502,37.6977,73969.0
2018-08-20 09:50:00,47.63,47.67,47.44,47.46,73018.0,37.6977,37.7294,37.5473,37.5632,73018.0
2018-08-20 10:00:00,47.46,47.46,47.26,47.26,70730.0,37.5632,37.5632,37.4049,37.4049,70730.0
2018-08-20 10:10:00,47.26,47.33,47.21,47.29,50620.0,37.4049,37.4603,37.3653,37.4286,50620.0
2018-08-20 10:20:00,47.28,47.39,47.25,47.28,42271.0,37.4207,37.5078,37.397,37.4207,42271.0
2018-08-20 10:30:00,47.28,47.37,47.27,47.34,57025.0,37.4207,37.4919,37.4128,37.4682,57025.0
2018-08-20 10:40:00,47.34,47.36,47.22,47.22,38825.0,37.4682,37.484,37.3732,37.3732,38825.0
2018-08-20 10:50:00,47.23,47.43,47.23,47.34,39839.0,37.3811,37.5394,37.3811,37.4682,39839.0
2018-08-20 11:00:00,47.34,47.42,47.25,47.28,89489.0,37.4682,37.5315,37.397,37.4207,89489.0
2018-08-20 11:10:00,47.28,47.4,47.28,47.34,42715.0,37.4207,37.5157,37.4207,37.4682,42715.0
2018-08-20 11:20:00,47.33,47.36,47.3,47.3,37483.0,37.4603,37.484,37.4365,37.4365,37483.0
2018-08-20 11:30:00,47.3,47.32,47.26,47.28,40568.0,37.4365,37.4524,37.4049,37.4207,40568.0
2018-08-20 11:40:00,47.27,47.34,47.23,47.33,35774.0,37.4128,37.4682,37.3811,37.4603,35774.0
2018-08-20 11:50:00,47.33,47.33,47.25,47.3,38612.0,37.4603,37.4603,37.397,37.4365,38612.0
2018-08-20 12:00:00,47.31,47.36,47.29,47.33,30935.0,37.4445,37.484,37.4286,37.4603,30935.0
2018-08-20 12:10:00,47.32,47.36,47.31,47.32,20083.0,37.4524,37.484,37.4445,37.4524,20083.0
2018-08-20 12:20:00,47.31,47.34,47.28,47.3,38376.0,37.4445,37.4682,37.4207,37.4365,38376.0
2018-08-20 12:30:00,47.3,47.31,47.26,47.29,47384.0,37.4365,37.4445,37.4049,37.4286,47384.0
2018-08-20 12:40:00,47.29,47.34,47.25,47.32,37159.0,37.4286,37.4682,37.397,37.4524,37159.0
2018-08-20 12:50:00,47.31,47.33,47.3,47.3,27031.0,37.4445,37.4603,37.4365,37.4365,27031.0
2018-08-20 13:00:00,47.3,47.31,47.25,47.25,83503.0,37.4365,37.4445,37.397,37.397,83503.0
2018-08-20 13:10:00,47.26,47.29,47.25,47.29,29371.0,37.4049,37.4286,37.397,37.4286,29371.0
2018-08-20 13:20:00,47.29,47.3,47.24,47.26,46821.0,37.4286,37.4365,37.3891,37.4049,46821.0
2018-08-20 13:30:00,47.26,47.28,47.23,47.23,29787.0,37.4049,37.4207,37.3811,37.3811,29787.0
2018-08-20 13:40:00,47.23,47.28,47.23,47.27,33916.0,37.3811,37.4207,37.3811,37.4128,33916.0
2018-08-20 13:50:00,47.27,47.28,47.2,47.2,43230.0,37.4128,37.4207,37.3574,37.3574,43230.0
2018-08-20 14:00:00,47.2,47.22,47.17,47.21,71773.0,37.3574,37.3732,37.3336,37.3653,71773.0
2018-08-20 14:10:00,47.21,47.35,47.2,47.35,74106.0,37.3653,37.4761,37.3574,37.4761,74106.0
2018-08-20 14:20:00,47.35,47.39,47.31,47.34,208022.0,37.4761,37.5078,37.4445,37.4682,208022.0
2018-08-20 14:30:00,47.34,47.34,47.28,47.3,125357.0,37.4682,37.4682,37.4207,37.4365,125357.0
2018-08-20 14:40:00,47.3,47.46,47.3,47.46,131560.0,37.4365,37.5632,37.4365,37.5632,131560.0
2018-08-20 14:50:00,47.46,47.48,47.44,47.46,100375.0,37.5632,37.579,37.5473,37.5632,100375.0
2018-08-20 15:00:00,47.45,47.47,47.44,47.46,77178.0,37.5553,37.5711,37.5473,37.5632,77178.0
2018-08-20 15:10:00,47.45,47.49,47.44,47.47,109436.0,37.5553,37.5869,37.5473,37.5711,109436.0
2018-08-20 15:20:00,47.47,47.53,47.47,47.53,54362.0,37.5711,37.6186,37.5711,37.6186,54362.0
2018-08-20 15:30:00,47.52,47.64,47.5,47.64,226133.0,37.6107,37.7056,37.5948,37.7056,226133.0
2018-08-20 15:40:00,47.64,47.69,47.62,47.66,305273.0,37.7056,37.7452,37.6898,37.7215,305273.0
2018-08-20 15:50:00,47.66,47.69,47.56,47.58,414613.0,37.7215,37.7452,37.6423,37.6582,414613.0
2018-08-21 09:30:00,47.46,47.49,47.31,47.36,85209.0,37.5632,37.5869,37.4445,37.484,85209.0
2018-08-21 09:40:00,47.35,47.35,46.99,47.02,112035.0,37.4761,37.4761,37.1912,37.2149,112035.0
2018-08-21 09:50:00,47.02,47.06,46.92,46.96,50635.0,37.2149,37.2466,37.1358,37.1674,50635.0
2018-08-21 10:00:00,46.98,46.98,46.6,46.71,135766.0,37.1833,37.1833,36.8825,36.9696,135766.0
2018-08-21 10:10:00,46.72,46.76,46.53,46.55,105157.0,36.9775,37.0091,36.8271,36.8429,105157.0
2018-08-21 10:20:00,46.53,46.68,46.51,46.56,55086.0,36.8271,36.9458,36.8113,36.8509,55086.0
2018-08-21 10:30:00,46.56,46.6,46.53,46.57,82521.0,36.8509,36.8825,36.8271,36.8588,82521.0
2018-08-21 10:40:00,46.57,46.6,46.44,46.44,100496.0,36.8588,36.8825,36.7559,36.7559,100496.0
2018-08-21 10:50:00,46.44,46.45,46.31,46.39,90859.0,36.7559,36.7638,36.653,36.7163,90859.0
2018-08-21 11:00:00,46.4,46.45,46.33,46.34,76225.0,36.7242,36.7638,36.6688,36.6767,76225.0
2018-08-21 11:10:00,46.34,46.42,46.27,46.4,98989.0,36.6767,36.74,36.6213,36.7242,98989.0
2018-08-21 11:20:00,46.39,46.54,46.39,46.53,64083.0,36.7163,36.835,36.7163,36.8271,64083.0
2018-08-21 11:30:00,46.54,46.58,46.5,46.55,54137.0,36.835,36.8667,36.8034,36.8429,54137.0
2018-08-21 11:40:00,46.57,46.64,46.56,46.59,43541.0,36.8588,36.9142,36.8509,36.8746,43541.0
2018-08-21 11:50:00,46.58,46.59,46.46,46.47,51476.0,36.8667,36.8746,36.7717,36.7796,51476.0
2018-08-21 12:00:00,46.47,46.54,46.44,46.5,31097.0,36.7796,36.835,36.7559,36.8034,31097.0
2018-08-21 12:10:00,46.5,46.52,46.42,46.44,44839.0,36.8034,36.8192,36.74,36.7559,44839.0
2018-08-21 12:20:00,46.43,46.5,46.41,46.5,45693.0,36.748,36.8034,36.7321,36.8034,45693.0
2018-08-21 12:30:00,46.49,46.51,46.45,46.47,48266.0,36.7954,36.8113,36.7638,36.7796,48266.0
2018-08-21 12:40:00,46.48,46.51,46.47,46.48,36592.0,36.7875,36.8113,36.7796,36.7875,36592.0
2018-08-21 12:50:00,46.47,46.51,46.46,46.48,45372.0,36.7796,36.8113,36.7717,36.7875,45372.0
2018-08-21 13:00:00,46.48,46.5,46.44,46.46,32366.0,36.7875,36.8034,36.7559,36.7717,32366.0
2018-08-21 13:10:00,46.45,46.46,46.38,46.4,41209.0,36.7638,36.7717,36.7084,36.7242,41209.0
2018-08-21 13:20:00,46.4,46.45,46.39,46.41,35189.0,36.7242,36.7638,36.7163,36.7321,35189.0
2018-08-21 13:30:00,46.42,46.43,46.37,46.41,39478.0,36.74,36.748,36.7005,36.7321,39478.0
2018-08-21 13:40:00,46.41,46.42,46.34,46.34,27373.0,36.7321,36.74,36.6767,36.6767,27373.0
2018-08-21 13:50:00,46.34,46.42,46.34,46.41,39511.0,36.6767,36.74,36.6767,36.7321,39511.0
2018-08-21 14:00:00,46.4,46.44,46.33,46.34,56635.0,36.7242,36.7559,36.6688,36.6767,56635.0
2018-08-21 14:10:00,46.33,46.34,46.23,46.26,84578.0,36.6688,36.6767,36.5897,36.6134,84578.0
2018-08-21 14:20:00,46.26,46.3,46.24,46.27,52471.0,36.6134,36.6451,36.5976,36.6213,52471.0
2018-08-21 14:30:00,46.27,46.28,46.11,46.12,96500.0,36.6213,36.6292,36.4947,36.5026,96500.0
2018-08-21 14:40:00,46.13,46.19,46.07,46.07,266893.0,36.5105,36.558,36.463,36.463,266893.0
2018-08-21 14:50:00,46.08,46.24,46.06,46.24,110289.0,36.4709,36.5976,36.4551,36.5976,110289.0
2018-08-21 15:00:00,46.23,46.29,46.21,46.24,66917.0,36.5897,36.6372,36.5738,36.5976,66917.0
2018-08-21 15:10:00,46.23,46.25,46.17,46.22,109804.0,36.5897,36.6055,36.5422,36.5818,109804.0
2018-08-21 15:20:00,46.22,46.22,46.13,46.14,80947.0,36.5818,36.5818,36.5105,36.5184,80947.0
2018-08-21 15:30:00,46.14,46.17,46.12,46.13,111058.0,36.5184,36.5422,36.5026,36.5105,111058.0
2018-08-21 15:40:00,46.13,46.17,46.06,46.11,194743.0,36.5105,36.5422,36.4551,36.4947,194743.0
2018-08-21 15:50:00,46.12,46.18,46.11,46.12,331216.0,36.5026,36.5501,36.4947,36.5026,331216.0
2018-08-22 09:30:00,46.0,46.05,45.36,45.57,191285.0,36.4076,36.4472,35.9011,36.0673,191285.0
2018-08-22 09:40:00,45.57,45.76,45.57,45.69,73398.0,36.0673,36.2177,36.0673,36.1623,73398.0
2018-08-22 09:50:00,45.68,45.7,45.47,45.56,103204.0,36.1544,36.1702,35.9881,36.0594,103204.0
2018-08-22 10:00:00,45.56,45.61,45.47,45.55,133182.0,36.0594,36.099,35.9881,36.0515,133182.0
2018-08-22 10:10:00,45.53,45.62,45.53,45.58,57425.0,36.0356,36.1069,36.0356,36.0752,57425.0
2018-08-22 10:20:00,45.58,45.67,45.55,45.66,57611.0,36.0752,36.1464,36.0515,36.1385,57611.0
2018-08-22 10:30:00,45.66,45.7,45.64,45.7,55017.0,36.1385,36.1702,36.1227,36.1702,55017.0
2018-08-22 10:40:00,45.69,45.74,45.64,45.68,52204.0,36.1623,36.2018,36.1227,36.1544,52204.0
2018-08-22 10:50:00,45.68,45.7,45.52,45.54,75950.0,36.1544,36.1702,36.0277,36.0436,75950.0
2018-08-22 11:00:00,45.53,45.54,45.44,45.5,82107.0,36.0356,36.0436,35.9644,36.0119,82107.0
2018-08-22 11:10:00,45.5,45.53,45.46,45.51,40740.0,36.0119,36.0356,35.9802,36.0198,40740.0
2018-08-22 11:20:00,45.52,45.54,45.42,45.43,61156.0,36.0277,36.0436,35.9486,35.9565,61156.0
2018-08-22 11:30:00,45.43,45.49,45.42,45.46,42320.0,35.9565,36.004,35.9486,35.9802,42320.0
2018-08-22 11:40:00,45.45,45.55,45.4,45.54,76409.0,35.9723,36.0515,35.9327,36.0436,76409.0
2018-08-22 11:50:00,45.54,45.59,45.5,45.5,52059.0,36.0436,36.0831,36.0119,36.0119,52059.0
2018-08-22 12:00:00,45.51,45.53,45.48,45.51,66335.0,36.0198,36.0356,35.9961,36.0198,66335.0
2018-08-22 12:10:00,45.51,45.54,45.48,45.49,40458.0,36.0198,36.0436,35.9961,36.004,40458.0
2018-08-22 12:20:00,45.49,45.51,45.48,45.51,34545.0,36.004,36.0198,35.9961,36.0198,34545.0
2018-08-22 12:30:00,45.5,45.56,45.5,45.52,48752.0,36.0119,36.0594,36.0119,36.0277,48752.0
2018-08-22 12:40:00,45.53,45.53,45.47,45.48,36507.0,36.0356,36.0356,35.9881,35.9961,36507.0
2018-08-22 12:50:00,45.48,45.69,45.44,45.68,191411.0,35.9961,36.1623,35.9644,36.1544,191411.0
2018-08-22 13:00:00,45.68,45.7,45.63,45.63,50033.0,36.1544,36.1702,36.1148,36.1148,50033.0
2018-08-22 13:10:00,45.63,45.69,45.62,45.67,37128.0,36.1148,36.1623,36.1069,36.1464,37128.0
2018-08-22 13:20:00,45.67,45.73,45.66,45.72,27138.0,36.1464,36.1939,36.1385,36.186,27138.0
2018-08-22 13:30:00,45.72,45.72,45.68,45.69,29485.0,36.186,36.186,36.1544,36.1623,29485.0
2018-08-22 13:40:00,45.69,45.73,45.68,45.71,20006.0,36.1623,36.1939,36.1544,36.1781,20006.0
2018-08-22 13:50:00,45.71,45.77,45.7,45.77,28914.0,36.1781,36.2256,36.1702,36.2256,28914.0
2018-08-22 14:00:00,45.77,45.86,45.76,45.83,36973.0,36.2256,36.2968,36.2177,36.2731,36973.0
2018-08-22 14:10:00,45.82,45.82,45.72,45.72,31610.0,36.2652,36.2652,36.186,36.186,31610.0
2018-08-22 14:20:00,45.72,45.74,45.67,45.73,34537.0,36.186,36.2018,36.1464,36.1939,34537.0
2018-08-22 14:30:00,45.74,45.78,45.73,45.75,35107.0,36.2018,36.2335,36.1939,36.2098,35107.0
2018-08-22 14:40:00,45.75,45.78,45.7,45.71,25648.0,36.2098,36.2335,36.1702,36.1781,25648.0
2018-08-22 14:50:00,45.71,45.73,45.68,45.7,31434.0,36.1781,36.1939,36.1544,36.1702,31434.0
2018-08-22 15:00:00,45.7,45.74,45.68,45.7,40212.0,36.1702,36.2018,36.1544,36.1702,40212.0
2018-08-22 15:10:00,45.69,45.71,45.67,45.69,36315.0,36.1623,36.1781,36.1464,36.1623,36315.0
2018-08-22 15:20:00,45.68,45.72,45.68,45.69,45203.0,36.1544,36.186,36.1544,36.1623,45203.0
2018-08-22 15:30:00,45.69,45.77,45.68,45.77,40582.0,36.1623,36.2256,36.1544,36.2256,40582.0
2018-08-22 15:40:00,45.77,45.81,45.71,45.76,185273.0,36.2256,36.2572,36.1781,36.2177,185273.0
2018-08-22 15:50:00,45.76,45.77,45.73,45.74,145279.0,36.2177,36.2256,36.1939,36.2018,145279.0
2018-08-23 09:30:00,45.45,45.57,45.25,45.3,241687.0,35.9723,36.0673,35.814,35.8536,241687.0
2018-08-23 09:40:00,45.29,45.51,45.29,45.48,77970.0,35.8457,36.0198,35.8457,35.9961,77970.0
2018-08-23 09:50:00,45.48,45.7,45.48,45.62,65513.0,35.9961,36.1702,35.9961,36.1069,65513.0
2018-08-23 10:00:00,45.61,45.77,45.59,45.71,103747.0,36.099,36.2256,36.0831,36.1781,103747.0
2018-08-23 10:10:00,45.72,45.76,45.62,45.7,84260.0,36.186,36.2177,36.1069,36.1702,84260.0
2018-08-23 10:20:00,45.69,45.82,45.68,45.78,56168.0,36.1623,36.2652,36.1544,36.2335,56168.0
2018-08-23 10:30:00,45.78,45.85,45.71,45.71,59279.0,36.2335,36.2889,36.1781,36.1781,59279.0
2018-08-23 10:40:00,45.71,45.73,45.66,45.67,61814.0,36.1781,36.1939,36.1385,36.1464,61814.0
2018-08-23 10:50:00,45.67,45.7,45.64,45.69,56384.0,36.1464,36.1702,36.1227,36.1623,56384.0
2018-08-23 11:00:00,45.7,45.82,45.67,45.8,57587.0,36.1702,36.2652,36.1464,36.2493,57587.0
2018-08-23 11:10:00,45.8,45.88,45.79,45.87,51165.0,36.2493,36.3127,36.2414,36.3047,51165.0
2018-08-23 11:20:00,45.86,45.86,45.73,45.76,49132.0,36.2968,36.2968,36.1939,36.2177,49132.0
2018-08-23 11:30:00,45.75,45.77,45.72,45.76,51342.0,36.2098,36.2256,36.186,36.2177,51342.0
2018-08-23 11:40:00,45.76,45.79,45.73,45.76,37992.0,36.2177,36.2414,36.1939,36.2177,37992.0
2018-08-23 11:50:00,45.75,45.79,45.64,45.65,43563.0,36.2098,36.2414,36.1227,36.1306,43563.0
2018-08-23 12:00:00,45.63,45.63,45.52,45.57,59423.0,36.1148,36.1148,36.0277,36.0673,59423.0
2018-08-23 12:10:00,45.56,45.62,45.56,45.59,22614.0,36.0594,36.1069,36.0594,36.0831,22614.0
2018-08-23 12:20:00,45.59,45.62,45.57,45.57,31679.0,36.0831,36.1069,36.0673,36.0673,31679.0
2018-08-23 12:30:00,45.58,45.58,45.52,45.54,28867.0,36.0752,36.0752,36.0277,36.0436,28867.0
2018-08-23 12:40:00,45.54,45.6,45.53,45.59,36385.0,36.0436,36.091,36.0356,36.0831,36385.0
2018-08-23 12:50:00,45.59,45.59,45.55,45.55,24816.0,36.0831,36.0831,36.0515,36.0515,24816.0
2018-08-23 13:00:00,45.56,45.6,45.53,45.58,32256.0,36.0594,36.091,36.0356,36.0752,32256.0
2018-08-23 13:10:00,45.59,45.61,45.56,45.58,27127.0,36.0831,36.099,36.0594,36.0752,27127.0
2018-08-23 13:20:00,45.57,45.61,45.54,45.59,27620.0,36.0673,36.099,36.0436,36.0831,27620.0
2018-08-23 13:30:00,45.59,45.59,45.52,45.53,75732.0,36.0831,36.0831,36.0277,36.0356,75732.0
2018-08-23 13:40:00,45.53,45.56,45.52,45.54,29502.0,36.0356,36.0594,36.0277,36.0436,29502.0
2018-08-23 13:50:00,45.54,45.56,45.52,45.53,30263.0,36.0436,36.0594,36.0277,36.0356,30263.0
2018-08-23 14:00:00,45.53,45.54,45.49,45.52,64818.0,36.0356,36.0436,36.004,36.0277,64818.0
2018-08-23 14:10:00,45.52,45.63,45.51,45.62,53501.0,36.0277,36.1148,36.0198,36.1069,53501.0
2018-08-23 14:20:00,45.62,45.66,45.61,45.66,30608.0,36.1069,36.1385,36.099,36.1385,30608.0
2018-08-23 14:30:00,45.66,45.66,45.6,45.62,33153.0,36.1385,36.1385,36.091,36.1069,33153.0
2018-08-23 14:40:00,45.63,45.63,45.59,45.61,29870.0,36.1148,36.1148,36.0831,36.099,29870.0
2018-08-23 14:50:00,45.6,45.61,45.56,45.57,39359.0,36.091,36.099,36.0594,36.0673,39359.0
2018-08-23 15:00:00,45.57,45.57,45.53,45.56,45657.0,36.0673,36.0673,36.0356,36.0594,45657.0
2018-08-23 15:10:00,45.55,45.56,45.53,45.54,30322.0,36.0515,36.0594,36.0356,36.0436,30322.0
2018-08-23 15:20:00,45.53,45.54,45.47,45.51,57797.0,36.0356,36.0436,35.9881,36.0198,57797.0
2018-08-23 15:30:00,45.51,45.53,45.48,45.53,74926.0,36.0198,36.0356,35.9961,36.0356,74926.0
2018-08-23 15:40:00,45.52,45.54,45.48,45.54,123299.0,36.0277,36.0436,35.9961,36.0436,123299.0
2018-08-23 15:50:00,45.53,45.6,45.53,45.59,189647.0,36.0356,36.091,36.0356,36.0831,189647.0
2018-08-24 09:30:00,45.64,45.82,45.47,45.78,99962.0,36.1227,36.2652,35.9881,36.2335,99962.0
2018-08-24 09:40:00,45.78,45.9,45.73,45.88,55150.0,36.2335,36.3285,36.1939,36.3127,55150.0
2018-08-24 09:50:00,45.89,45.94,45.86,45.92,48919.0,36.3206,36.3601,36.2968,36.3443,48919.0
2018-08-24 10:00:00,45.93,45.96,45.78,45.88,50011.0,36.3522,36.376,36.2335,36.3127,50011.0
2018-08-24 10:10:00,45.87,46.0,45.86,45.98,51793.0,36.3047,36.4076,36.2968,36.3918,51793.0
2018-08-24 10:20:00,45.97,46.08,45.96,46.03,59404.0,36.3839,36.4709,36.376,36.4314,59404.0
2018-08-24 10:30:00,46.03,46.03,45.93,46.0,36419.0,36.4314,36.4314,36.3522,36.4076,36419.0
2018-08-24 10:40:00,46.01,46.02,45.91,45.91,41820.0,36.4155,36.4235,36.3364,36.3364,41820.0
2018-08-24 10:50:00,45.92,45.92,45.82,45.85,36102.0,36.3443,36.3443,36.2652,36.2889,36102.0
2018-08-24 11:00:00,45.85,45.92,45.83,45.86,46034.0,36.2889,36.3443,36.2731,36.2968,46034.0
2018-08-24 11:10:00,45.86,45.95,45.85,45.9,47261.0,36.2968,36.3681,36.2889,36.3285,47261.0
2018-08-24 11:20:00,45.9,45.98,45.9,45.96,42508.0,36.3285,36.3918,36.3285,36.376,42508.0
2018-08-24 11:30:00,45.97,46.05,45.94,46.04,38673.0,36.3839,36.4472,36.3601,36.4393,38673.0
2018-08-24 11:40:00,46.03,46.09,45.99,46.07,37083.0,36.4314,36.4789,36.3997,36.463,37083.0
2018-08-24 11:50:00,46.07,46.18,46.07,46.18,73889.0,36.463,36.5501,36.463,36.5501,73889.0
2018-08-24 12:00:00,46.18,46.22,46.15,46.21,30304.0,36.5501,36.5818,36.5263,36.5738,30304.0
2018-08-24 12:10:00,46.21,46.21,46.16,46.18,27984.0,36.5738,36.5738,36.5343,36.5501,27984.0
2018-08-24 12:20:00,46.18,46.21,46.15,46.19,34292.0,36.5501,36.5738,36.5263,36.558,34292.0
2018-08-24 12:30:00,46.2,46.22,46.18,46.2,21926.0,36.5659,36.5818,36.5501,36.5659,21926.0
2018-08-24 12:40:00,46.2,46.2,46.09,46.09,49325.0,36.5659,36.5659,36.4789,36.4789,49325.0
2018-08-24 12:50:00,46.09,46.11,46.04,46.04,49427.0,36.4789,36.4947,36.4393,36.4393,49427.0
2018-08-24 13:00:00,46.03,46.11,46.02,46.11,85102.0,36.4314,36.4947,36.4235,36.4947,85102.0
2018-08-24 13:10:00,46.1,46.11,46.07,46.09,27153.0,36.4868,36.4947,36.463,36.4789,27153.0
2018-08-24 13:20:00,46.1,46.1,46.06,46.08,50420.0,36.4868,36.4868,36.4551,36.4709,50420.0
2018-08-24 13:30:00,46.08,46.11,46.01,46.04,28409.0,36.4709,36.4947,36.4155,36.4393,28409.0
2018-08-24 13:40:00,46.03,46.09,46.03,46.07,24461.0,36.4314,36.4789,36.4314,36.463,24461.0
2018-08-24 13:50:00,46.06,46.09,46.04,46.07,23189.0,36.4551,36.4789,36.4393,36.463,23189.0
2018-08-24 14:00:00,46.08,46.11,46.07,46.09,27819.0,36.4709,36.4947,36.463,36.4789,27819.0
2018-08-24 14:10:00,46.1,46.12,46.04,46.04,21132.0,36.4868,36.5026,36.4393,36.4393,21132.0
2018-08-24 14:20:00,46.04,46.07,45.97,45.98,40996.0,36.4393,36.463,36.3839,36.3918,40996.0
2018-08-24 14:30:00,45.98,46.01,45.96,46.0,25737.0,36.3918,36.4155,36.376,36.4076,25737.0
2018-08-24 14:40:00,46.0,46.05,45.99,46.03,22977.0,36.4076,36.4472,36.3997,36.4314,22977.0
2018-08-24 14:50:00,46.04,46.04,46.0,46.01,21629.0,36.4393,36.4393,36.4076,36.4155,21629.0
2018-08-24 15:00:00,46.01,46.03,45.94,46.01,36030.0,36.4155,36.4314,36.3601,36.4155,36030.0
2018-08-24 15:10:00,46.01,46.09,45.97,46.09,28996.0,36.4155,36.4789,36.3839,36.4789,28996.0
2018-08-24 15:20:00,46.08,46.08,46.02,46.02,30986.0,36.4709,36.4709,36.4235,36.4235,30986.0
2018-08-24 15:30:00,46.03,46.03,45.96,46.0,51022.0,36.4314,36.4314,36.376,36.4076,51022.0
2018-08-24 15:40:00,46.0,46.06,45.99,46.02,108982.0,36.4076,36.4551,36.3997,36.4235,108982.0
2018-08-24 15:50:00,46.02,46.04,45.97,45.99,143910.0,36.4235,36.4393,36.3839,36.3997,143910.0
2018-08-27 09:30:00,46.11,46.17,45.9,46.12,105551.0,36.4947,36.5422,36.3285,36.5026,105551.0
2018-08-27 09:40:00,46.12,46.27,46.04,46.2,48931.0,36.5026,36.6213,36.4393,36.5659,48931.0
2018-08-27 09:50:00,46.19,46.2,46.03,46.04,56717.0,36.558,36.5659,36.4314,36.4393,56717.0
2018-08-27 10:00:00,46.03,46.11,45.98,46.01,69979.0,36.4314,36.4947,36.3918,36.4155,69979.0
2018-08-27 10:10:00,46.0,46.06,45.97,46.01,39213.0,36.4076,36.4551,36.3839,36.4155,39213.0
2018-08-27 10:20:00,46.0,46.09,45.94,45.95,41288.0,36.4076,36.4789,36.3601,36.3681,41288.0
2018-08-27 10:30:00,45.96,45.97,45.76,45.83,69060.0,36.376,36.3839,36.2177,36.2731,69060.0
2018-08-27 10:40:00,45.82,45.86,45.77,45.83,36934.0,36.2652,36.2968,36.2256,36.2731,36934.0
2018-08-27 10:50:00,45.82,45.93,45.82,45.89,36418.0,36.2652,36.3522,36.2652,36.3206,36418.0
2018-08-27 11:00:00,45.9,45.97,45.89,45.93,41062.0,36.3285,36.3839,36.3206,36.3522,41062.0
2018-08-27 11:10:00,45.92,45.94,45.83,45.87,63866.0,36.3443,36.3601,36.2731,36.3047,63866.0
2018-08-27 11:20:00,45.87,45.95,45.86,45.94,58861.0,36.3047,36.3681,36.2968,36.3601,58861.0
2018-08-27 11:30:00,45.95,45.97,45.88,45.89,31612.0,36.3681,36.3839,36.3127,36.3206,31612.0
2018-08-27 11:40:00,45.89,46.0,45.89,45.98,28972.0,36.3206,36.4076,36.3206,36.3918,28972.0
2018-08-27 11:50:00,45.99,46.01,45.96,45.98,29682.0,36.3997,36.4155,36.376,36.3918,29682.0
2018-08-27 12:00:00,45.98,46.0,45.96,45.97,21323.0,36.3918,36.4076,36.376,36.3839,21323.0
2018-08-27 12:10:00,45.98,46.0,45.97,46.0,26784.0,36.3918,36.4076,36.3839,36.4076,26784.0
2018-08-27 12:20:00,45.99,46.02,45.94,45.97,27136.0,36.3997,36.4235,36.3601,36.3839,27136.0
2018-08-27 12:30:00,45.97,46.02,45.96,46.0,23632.0,36.3839,36.4235,36.376,36.4076,23632.0
2018-08-27 12:40:00,46.0,46.04,45.99,46.04,17709.0,36.4076,36.4393,36.3997,36.4393,17709.0
2018-08-27 12:50:00,46.04,46.11,46.04,46.07,31606.0,36.4393,36.4947,36.4393,36.463,31606.0
2018-08-27 13:00:00,46.07,46.11,46.05,46.05,18479.0,36.463,36.4947,36.4472,36.4472,18479.0
2018-08-27 13:10:00,46.04,46.1,46.04,46.09,13973.0,36.4393,36.4868,36.4393,36.4789,13973.0
2018-08-27 13:20:00,46.09,46.09,46.05,46.07,18013.0,36.4789,36.4789,36.4472,36.463,18013.0
2018-08-27 13:30:00,46.07,46.1,46.06,46.09,16192.0,36.463,36.4868,36.4551,36.4789,16192.0
2018-08-27 13:40:00,46.09,46.09,46.03,46.06,21491.0,36.4789,36.4789,36.4314,36.4551,21491.0
2018-08-27 13:50:00,46.05,46.06,45.98,46.03,19314.0,36.4472,36.4551,36.3918,36.4314,19314.0
2018-08-27 14:00:00,46.03,46.04,46.0,46.01,17049.0,36.4314,36.4393,36.4076,36.4155,17049.0
2018-08-27 14:10:00,46.02,46.07,46.0,46.06,28938.0,36.4235,36.463,36.4076,36.4551,28938.0
2018-08-27 14:20:00,46.05,46.07,46.01,46.05,25422.0,36.4472,36.463,36.4155,36.4472,25422.0
2018-08-27 14:30:00,46.06,46.09,46.05,46.06,22437.0,36.4551,36.4789,36.4472,36.4551,22437.0
2018-08-27 14:40:00,46.06,46.06,45.99,46.0,29044.0,36.4551,36.4551,36.3997,36.4076,29044.0
2018-08-27 14:50:00,46.0,46.03,45.98,45.98,26201.0,36.4076,36.4314,36.3918,36.3918,26201.0
2018-08-27 15:00:00,45.99,46.0,45.88,45.89,61423.0,36.3997,36.4076,36.3127,36.3206,61423.0
2018-08-27 15:10:00,45.89,45.9,45.79,45.8,59496.0,36.3206,36.3285,36.2414,36.2493,59496.0
2018-08-27 15:20:00,45.82,45.83,45.79,45.81,40652.0,36.2652,36.2731,36.2414,36.2572,40652.0
2018-08-27 15:30:00,45.82,45.86,45.8,45.84,57143.0,36.2652,36.2968,36.2493,36.281,57143.0
2018-08-27 15:40:00,45.84,45.91,45.83,45.86,108629.0,36.281,36.3364,36.2731,36.2968,108629.0
2018-08-27 15:50:00,45.86,45.87,45.81,45.86,136443.0,36.2968,36.3047,36.2572,36.2968,136443.0
2018-08-28 09:30:00,45.84,45.96,45.66,45.74,109276.0,36.281,36.376,36.1385,36.2018,109276.0
2018-08-28 09:40:00,45.74,45.85,45.59,45.81,67311.0,36.2018,36.2889,36.0831,36.2572,67311.0
2018-08-28 09:50:00,45.81,45.81,45.74,45.77,35100.0,36.2572,36.2572,36.2018,36.2256,35100.0
2018-08-28 10:00:00,45.77,45.81,45.65,45.65,66342.0,36.2256,36.2572,36.1306,36.1306,66342.0
2018-08-28 10:10:00,45.65,45.65,45.38,45.44,148499.0,36.1306,36.1306,35.9169,35.9644,148499.0
2018-08-28 10:20:00,45.44,45.5,45.35,45.47,77509.0,35.9644,36.0119,35.8932,35.9881,77509.0
2018-08-28 10:30:00,45.48,45.59,45.46,45.57,93670.0,35.9961,36.0831,35.9802,36.0673,93670.0
2018-08-28 10:40:00,45.56,45.64,45.52,45.58,34176.0,36.0594,36.1227,36.0277,36.0752,34176.0
2018-08-28 10:50:00,45.58,45.67,45.58,45.65,33114.0,36.0752,36.1464,36.0752,36.1306,33114.0
2018-08-28 11:00:00,45.66,45.69,45.61,45.62,38207.0,36.1385,36.1623,36.099,36.1069,38207.0
2018-08-28 11:10:00,45.62,45.66,45.6,45.61,25233.0,36.1069,36.1385,36.091,36.099,25233.0
2018-08-28 11:20:00,45.6,45.6,45.51,45.57,33459.0,36.091,36.091,36.0198,36.0673,33459.0
2018-08-28 11:30:00,45.57,45.65,45.56,45.59,37285.0,36.0673,36.1306,36.0594,36.0831,37285.0
2018-08-28 11:40:00,45.59,45.62,45.56,45.61,31024.0,36.0831,36.1069,36.0594,36.099,31024.0
2018-08-28 11:50:00,45.61,45.61,45.54,45.55,27910.0,36.099,36.099,36.0436,36.0515,27910.0
2018-08-28 12:00:00,45.55,45.58,45.52,45.53,68913.0,36.0515,36.0752,36.0277,36.0356,68913.0
2018-08-28 12:10:00,45.53,45.63,45.5,45.61,53006.0,36.0356,36.1148,36.0119,36.099,53006.0
2018-08-28 12:20:00,45.62,45.66,45.61,45.65,13091.0,36.1069,36.1385,36.099,36.1306,13091.0
2018-08-28 12:30:00,45.64,45.65,45.58,45.63,30590.0,36.1227,36.1306,36.0752,36.1148,30590.0
2018-08-28 12:40:00,45.64,45.65,45.61,45.61,15608.0,36.1227,36.1306,36.099,36.099,15608.0
2018-08-28 12:50:00,45.61,45.61,45.53,45.55,35958.0,36.099,36.099,36.0356,36.0515,35958.0
2018-08-28 13:00:00,45.55,45.55,45.44,45.5,55202.0,36.0515,36.0515,35.9644,36.0119,55202.0
2018-08-28 13:10:00,45.5,45.5,45.44,45.44,31875.0,36.0119,36.0119,35.9644,35.9644,31875.0
2018-08-28 13:20:00,45.45,45.51,45.43,45.49,40826.0,35.9723,36.0198,35.9565,36.004,40826.0
2018-08-28 13:30:00,45.5,45.5,45.45,45.48,22145.0,36.0119,36.0119,35.9723,35.9961,22145.0
2018-08-28 13:40:00,45.49,45.52,45.47,45.48,32726.0,36.004,36.0277,35.9881,35.9961,32726.0
2018-08-28 13:50:00,45.49,45.5,45.38,45.39,63778.0,36.004,36.0119,35.9169,35.9248,63778.0
2018-08-28 14:00:00,45.39,45.44,45.37,45.43,33066.0,35.9248,35.9644,35.909,35.9565,33066.0
2018-08-28 14:10:00,45.42,45.44,45.39,45.44,37982.0,35.9486,35.9644,35.9248,35.9644,37982.0
2018-08-28 14:20:00,45.44,45.51,45.44,45.49,42461.0,35.9644,36.0198,35.9644,36.004,42461.0
2018-08-28 14:30:00,45.48,45.51,45.45,45.46,35601.0,35.9961,36.0198,35.9723,35.9802,35601.0
2018-08-28 14:40:00,45.45,45.5,45.44,45.48,27908.0,35.9723,36.0119,35.9644,35.9961,27908.0
2018-08-28 14:50:00,45.48,45.51,45.44,45.51,26395.0,35.9961,36.0198,35.9644,36.0198,26395.0
2018-08-28 15:00:00,45.5,45.51,45.4,45.41,31008.0,36.0119,36.0198,35.9327,35.9407,31008.0
2018-08-28 15:10:00,45.41,45.44,45.36,45.37,31614.0,35.9407,35.9644,35.9011,35.909,31614.0
2018-08-28 15:20:00,45.38,45.4,45.34,45.39,42856.0,35.9169,35.9327,35.8853,35.9248,42856.0
2018-08-28 15:30:00,45.39,45.42,45.37,45.4,43370.0,35.9248,35.9486,35.909,35.9327,43370.0
2018-08-28 15:40:00,45.4,45.4,45.28,45.29,100163.0,35.9327,35.9327,35.8378,35.8457,100163.0
2018-08-28 15:50:00,45.28,45.39,45.27,45.39,182054.0,35.8378,35.9248,35.8299,35.9248,182054.0
2018-08-29 09:30:00,45.38,45.54,45.31,45.31,103784.0,35.9169,36.0436,35.8615,35.8615,103784.0
2018-08-29 09:40:00,45.3,45.45,45.23,45.45,125386.0,35.8536,35.9723,35.7982,35.9723,125386.0
2018-08-29 09:50:00,45.45,45.56,45.35,45.36,52036.0,35.9723,36.0594,35.8932,35.9011,52036.0
2018-08-29 10:00:00,45.36,45.43,45.33,45.42,39327.0,35.9011,35.9565,35.8773,35.9486,39327.0
2018-08-29 10:10:00,45.41,45.45,45.22,45.24,40358.0,35.9407,35.9723,35.7903,35.8061,40358.0
2018-08-29 10:20:00,45.23,45.35,45.22,45.34,36495.0,35.7982,35.8932,35.7903,35.8853,36495.0
2018-08-29 10:30:00,45.34,45.37,45.27,45.28,44555.0,35.8853,35.909,35.8299,35.8378,44555.0
2018-08-29 10:40:00,45.27,45.3,45.21,45.24,38366.0,35.8299,35.8536,35.7824,35.8061,38366.0
2018-08-29 10:50:00,45.25,45.29,45.21,45.27,56213.0,35.814,35.8457,35.7824,35.8299,56213.0
2018-08-29 11:00:00,45.27,45.39,45.26,45.37,52226.0,35.8299,35.9248,35.8219,35.909,52226.0
2018-08-29 11:10:00,45.38,45.53,45.37,45.49,46391.0,35.9169,36.0356,35.909,36.004,46391.0
2018-08-29 11:20:00,45.49,45.49,45.42,45.47,28305.0,36.004,36.004,35.9486,35.9881,28305.0
2018-08-29 11:30:00,45.47,45.52,45.44,45.46,26367.0,35.9881,36.0277,35.9644,35.9802,26367.0
2018-08-29 11:40:00,45.45,45.5,45.44,45.49,34988.0,35.9723,36.0119,35.9644,36.004,34988.0
2018-08-29 11:50:00,45.49,45.54,45.47,45.54,30695.0,36.004,36.0436,35.9881,36.0436,30695.0
2018-08-29 12:00:00,45.53,45.55,45.47,45.53,30915.0,36.0356,36.0515,35.9881,36.0356,30915.0
2018-08-29 12:10:00,45.53,45.53,45.45,45.47,46952.0,36.0356,36.0356,35.9723,35.9881,46952.0
2018-08-29 12:20:00,45.48,45.54,45.48,45.53,24703.0,35.9961,36.0436,35.9961,36.0356,24703.0
2018-08-29 12:30:00,45.53,45.64,45.52,45.64,38288.0,36.0356,36.1227,36.0277,36.1227,38288.0
2018-08-29 12:40:00,45.64,45.65,45.57,45.57,23568.0,36.1227,36.1306,36.0673,36.0673,23568.0
2018-08-29 12:50:00,45.57,45.58,45.51,45.52,19440.0,36.0673,36.0752,36.0198,36.0277,19440.0
2018-08-29 13:00:00,45.52,45.58,45.52,45.57,23623.0,36.0277,36.0752,36.0277,36.0673,23623.0
2018-08-29 13:10:00,45.56,45.58,45.53,45.54,22765.0,36.0594,36.0752,36.0356,36.0436,22765.0
2018-08-29 13:20:00,45.53,45.55,45.47,45.55,28751.0,36.0356,36.0515,35.9881,36.0515,28751.0
2018-08-29 13:30:00,45.54,45.56,45.52,45.55,30421.0,36.0436,36.0594,36.0277,36.0515,30421.0
2018-08-29 13:40:00,45.55,45.55,45.47,45.53,49225.0,36.0515,36.0515,35.9881,36.0356,49225.0
2018-08-29 13:50:00,45.53,45.53,45.46,45.49,24321.0,36.0356,36.0356,35.9802,36.004,24321.0
2018-08-29 14:00:00,45.48,45.55,45.47,45.54,27737.0,35.9961,36.0515,35.9881,36.0436,27737.0
2018-08-29 14:10:00,45.54,45.54,45.49,45.51,25704.0,36.0436,36.0436,36.004,36.0198,25704.0
2018-08-29 14:20:00,45.51,45.52,45.47,45.52,31438.0,36.0198,36.0277,35.9881,36.0277,31438.0
2018-08-29 14:30:00,45.52,45.56,45.51,45.54,24132.0,36.0277,36.0594,36.0198,36.0436,24132.0
2018-08-29 14:40:00,45.54,45.59,45.52,45.58,43246.0,36.0436,36.0831,36.0277,36.0752,43246.0
2018-08-29 14:50:00,45.59,45.62,45.56,45.62,38746.0,36.0831,36.1069,36.0594,36.1069,38746.0
2018-08-29 15:00:00,45.62,45.63,45.58,45.59,36310.0,36.1069,36.1148,36.0752,36.0831,36310.0
2018-08-29 15:10:00,45.58,45.63,45.58,45.63,46862.0,36.0752,36.1148,36.0752,36.1148,46862.0
2018-08-29 15:20:00,45.62,45.66,45.62,45.65,48230.0,36.1069,36.1385,36.1069,36.1306,48230.0
2018-08-29 15:30:00,45.65,45.68,45.64,45.64,56428.0,36.1306,36.1544,36.1227,36.1227,56428.0
2018-08-29 15:40:00,45.65,45.66,45.62,45.63,87149.0,36.1306,36.1385,36.1069,36.1148,87149.0
2018-08-29 15:50:00,45.63,45.69,45.63,45.68,222240.0,36.1148,36.1623,36.1148,36.1544,222240.0
2018-08-30 09:30:00,45.49,45.59,45.27,45.53,134205.0,36.004,36.0831,35.8299,36.0356,134205.0
2018-08-30 09:40:00,45.53,45.67,45.51,45.61,43694.0,36.0356,36.1464,36.0198,36.099,43694.0
2018-08-30 09:50:00,45.6,45.71,45.58,45.69,29664.0,36.091,36.1781,36.0752,36.1623,29664.0
2018-08-30 10:00:00,45.69,45.8,45.67,45.76,49053.0,36.1623,36.2493,36.1464,36.2177,49053.0
2018-08-30 10:10:00,45.75,45.86,45.74,45.77,43845.0,36.2098,36.2968,36.2018,36.2256,43845.0
2018-08-30 10:20:00,45.77,45.82,45.65,45.66,29149.0,36.2256,36.2652,36.1306,36.1385,29149.0
2018-08-30 10:30:00,45.67,45.69,45.62,45.65,38408.0,36.1464,36.1623,36.1069,36.1306,38408.0
2018-08-30 10:40:00,45.66,45.67,45.54,45.54,24760.0,36.1385,36.1464,36.0436,36.0436,24760.0
2018-08-30 10:50:00,45.53,45.56,45.5,45.55,38551.0,36.0356,36.0594,36.0119,36.0515,38551.0
2018-08-30 11:00:00,45.55,45.6,45.42,45.53,256312.0,36.0515,36.091,35.9486,36.0356,256312.0
2018-08-30 11:10:00,45.52,45.61,45.47,45.47,40510.0,36.0277,36.099,35.9881,35.9881,40510.0
2018-08-30 11:20:00,45.47,45.51,45.35,45.37,38049.0,35.9881,36.0198,35.8932,35.909,38049.0
2018-08-30 11:30:00,45.37,45.48,45.36,45.42,29730.0,35.909,35.9961,35.9011,35.9486,29730.0
2018-08-30 11:40:00,45.43,45.47,45.42,45.47,22321.0,35.9565,35.9881,35.9486,35.9881,22321.0
2018-08-30 11:50:00,45.47,45.54,45.46,45.54,41570.0,35.9881,36.0436,35.9802,36.0436,41570.0
2018-08-30 12:00:00,45.53,45.54,45.47,45.47,18221.0,36.0356,36.0436,35.9881,35.9881,18221.0
2018-08-30 12:10:00,45.46,45.47,45.43,45.45,20438.0,35.9802,35.9881,35.9565,35.9723,20438.0
2018-08-30 12:20:00,45.44,45.45,45.41,45.43,25787.0,35.9644,35.9723,35.9407,35.9565,25787.0
2018-08-30 12:30:00,45.44,45.46,45.42,45.46,19468.0,35.9644,35.9802,35.9486,35.9802,19468.0
2018-08-30 12:40:00,45.46,45.48,45.44,45.45,23412.0,35.9802,35.9961,35.9644,35.9723,23412.0
2018-08-30 12:50:00,45.46,45.47,45.43,45.44,15041.0,35.9802,35.9881,35.9565,35.9644,15041.0
2018-08-30 13:00:00,45.44,45.46,45.42,45.45,20392.0,35.9644,35.9802,35.9486,35.9723,20392.0
2018-08-30 13:10:00,45.46,45.5,45.45,45.48,23761.0,35.9802,36.0119,35.9723,35.9961,23761.0
2018-08-30 13:20:00,45.49,45.54,45.48,45.52,14484.0,36.004,36.0436,35.9961,36.0277,14484.0
2018-08-30 13:30:00,45.53,45.56,45.51,45.55,19272.0,36.0356,36.0594,36.0198,36.0515,19272.0
2018-08-30 13:40:00,45.55,45.58,45.53,45.57,20751.0,36.0515,36.0752,36.0356,36.0673,20751.0
2018-08-30 13:50:00,45.58,45.62,45.58,45.6,20654.0,36.0752,36.1069,36.0752,36.091,20654.0
2018-08-30 14:00:00,45.61,45.62,45.53,45.54,22008.0,36.099,36.1069,36.0356,36.0436,22008.0
2018-08-30 14:10:00,45.54,45.54,45.42,45.42,37983.0,36.0436,36.0436,35.9486,35.9486,37983.0
2018-08-30 14:20:00,45.41,45.46,45.38,45.42,30891.0,35.9407,35.9802,35.9169,35.9486,30891.0
2018-08-30 14:30:00,45.41,45.46,45.4,45.44,21825.0,35.9407,35.9802,35.9327,35.9644,21825.0
2018-08-30 14:40:00,45.43,45.46,45.42,45.43,25848.0,35.9565,35.9802,35.9486,35.9565,25848.0
2018-08-30 14:50:00,45.44,45.44,45.4,45.43,31059.0,35.9644,35.9644,35.9327,35.9565,31059.0
2018-08-30 15:00:00,45.43,45.47,45.4,45.45,49502.0,35.9565,35.9881,35.9327,35.9723,49502.0
2018-08-30 15:10:00,45.45,45.5,45.44,45.47,72782.0,35.9723,36.0119,35.9644,35.9881,72782.0
2018-08-30 15:20:00,45.47,45.49,45.45,45.48,85751.0,35.9881,36.004,35.9723,35.9961,85751.0
2018-08-30 15:30:00,45.48,45.54,45.47,45.54,121259.0,35.9961,36.0436,35.9881,36.0436,121259.0
2018-08-30 15:40:00,45.54,45.61,45.54,45.59,117995.0,36.0436,36.099,36.0436,36.0831,117995.0
2018-08-30 15:50:00,45.58,45.66,45.58,45.64,224981.0,36.0752,36.1385,36.0752,36.1227,224981.0
2018-08-31 09:30:00,45.82,45.9,45.73,45.73,75221.0,36.2652,36.3285,36.1939,36.1939,75221.0
2018-08-31 09:40:00,45.74,45.93,45.71,45.92,64080.0,36.2018,36.3522,36.1781,36.3443,64080.0
2018-08-31 09:50:00,45.92,46.27,45.9,46.25,202535.0,36.3443,36.6213,36.3285,36.6055,202535.0
2018-08-31 10:00:00,46.25,46.34,46.14,46.3,65118.0,36.6055,36.6767,36.5184,36.6451,65118.0
2018-08-31 10:10:00,46.3,46.3,46.21,46.25,39813.0,36.6451,36.6451,36.5738,36.6055,39813.0
2018-08-31 10:20:00,46.25,46.29,46.2,46.25,49435.0,36.6055,36.6372,36.5659,36.6055,49435.0
2018-08-31 10:30:00,46.25,46.26,46.2,46.22,37663.0,36.6055,36.6134,36.5659,36.5818,37663.0
2018-08-31 10:40:00,46.22,46.23,46.1,46.15,77761.0,36.5818,36.5897,36.4868,36.5263,77761.0
2018-08-31 10:50:00,46.16,46.26,46.13,46.25,47901.0,36.5343,36.6134,36.5105,36.6055,47901.0
2018-08-31 11:00:00,46.25,46.25,46.19,46.23,57710.0,36.6055,36.6055,36.558,36.5897,57710.0
2018-08-31 11:10:00,46.23,46.24,46.13,46.14,41925.0,36.5897,36.5976,36.5105,36.5184,41925.0
2018-08-31 11:20:00,46.14,46.18,46.09,46.13,27775.0,36.5184,36.5501,36.4789,36.5105,27775.0
2018-08-31 11:30:00,46.13,46.19,46.13,46.19,35505.0,36.5105,36.558,36.5105,36.558,35505.0
2018-08-31 11:40:00,46.19,46.2,46.14,46.15,29038.0,36.558,36.5659,36.5184,36.5263,29038.0
2018-08-31 11:50:00,46.15,46.16,46.05,46.07,66581.0,36.5263,36.5343,36.4472,36.463,66581.0
2018-08-31 12:00:00,46.07,46.09,46.05,46.07,34743.0,36.463,36.4789,36.4472,36.463,34743.0
2018-08-31 12:10:00,46.06,46.09,45.97,45.98,42568.0,36.4551,36.4789,36.3839,36.3918,42568.0
2018-08-31 12:20:00,45.98,46.01,45.95,45.96,39229.0,36.3918,36.4155,36.3681,36.376,39229.0
2018-08-31 12:30:00,45.96,45.96,45.85,45.88,50192.0,36.376,36.376,36.2889,36.3127,50192.0
2018-08-31 12:40:00,45.88,45.92,45.87,45.89,33695.0,36.3127,36.3443,36.3047,36.3206,33695.0
2018-08-31 12:50:00,45.9,45.93,45.87,45.89,31826.0,36.3285,36.3522,36.3047,36.3206,31826.0
2018-08-31 13:00:00,45.88,45.89,45.78,45.81,46463.0,36.3127,36.3206,36.2335,36.2572,46463.0
2018-08-31 13:10:00,45.81,45.82,45.79,45.8,35128.0,36.2572,36.2652,36.2414,36.2493,35128.0
2018-08-31 13:20:00,45.8,45.85,45.8,45.83,54231.0,36.2493,36.2889,36.2493,36.2731,54231.0
2018-08-31 13:30:00,45.83,45.9,45.82,45.87,53373.0,36.2731,36.3285,36.2652,36.3047,53373.0
2018-08-31 13:40:00,45.87,45.9,45.86,45.9,31516.0,36.3047,36.3285,36.2968,36.3285,31516.0
2018-08-31 13:50:00,45.9,45.93,45.87,45.93,32818.0,36.3285,36.3522,36.3047,36.3522,32818.0
2018-08-31 14:00:00,45.93,45.93,45.87,45.88,28208.0,36.3522,36.3522,36.3047,36.3127,28208.0
2018-08-31 14:10:00,45.88,45.9,45.85,45.85,32755.0,36.3127,36.3285,36.2889,36.2889,32755.0
2018-08-31 14:20:00,45.86,45.86,45.78,45.78,43578.0,36.2968,36.2968,36.2335,36.2335,43578.0
2018-08-31 14:30:00,45.79,45.82,45.78,45.8,21373.0,36.2414,36.2652,36.2335,36.2493,21373.0
2018-08-31 14:40:00,45.8,45.84,45.8,45.84,35454.0,36.2493,36.281,36.2493,36.281,35454.0
2018-08-31 14:50:00,45.84,45.89,45.83,45.85,55942.0,36.281,36.3206,36.2731,36.2889,55942.0
2018-08-31 15:00:00,45.84,45.91,45.84,45.9,36297.0,36.281,36.3364,36.281,36.3285,36297.0
2018-08-31 15:10:00,45.9,45.96,45.88,45.94,44372.0,36.3285,36.376,36.3127,36.3601,44372.0
2018-08-31 15:20:00,45.94,45.94,45.86,45.87,51140.0,36.3601,36.3601,36.2968,36.3047,51140.0
2018-08-31 15:30:00,45.87,45.99,45.86,45.97,95118.0,36.3047,36.3997,36.2968,36.3839,95118.0
2018-08-31 15:40:00,45.97,46.03,45.96,46.01,118515.0,36.3839,36.4314,36.376,36.4155,118515.0
2018-08-31 15:50:00,46.01,46.07,46.0,46.01,249831.0,36.4155,36.463,36.4076,36.4155,249831.0
2018-09-04 09:30:00,46.0,46.13,45.78,46.07,129230.0,36.4076,36.5105,36.2335,36.463,129230.0
2018-09-04 09:40:00,46.09,46.09,45.87,45.87,123969.0,36.4789,36.4789,36.3047,36.3047,123969.0
2018-09-04 09:50:00,45.87,46.09,45.8,46.09,52046.0,36.3047,36.4789,36.2493,36.4789,52046.0
2018-09-04 10:00:00,46.1,46.14,46.0,46.13,53058.0,36.4868,36.5184,36.4076,36.5105,53058.0
2018-09-04 10:10:00,46.13,46.25,46.12,46.23,53435.0,36.5105,36.6055,36.5026,36.5897,53435.0
2018-09-04 10:20:00,46.23,46.26,46.2,46.21,40624.0,36.5897,36.6134,36.5659,36.5738,40624.0
2018-09-04 10:30:00,46.21,46.25,46.07,46.09,39233.0,36.5738,36.6055,36.463,36.4789,39233.0
2018-09-04 10:40:00,46.09,46.2,46.08,46.2,55016.0,36.4789,36.5659,36.4709,36.5659,55016.0
2018-09-04 10:50:00,46.2,46.2,46.02,46.07,34713.0,36.5659,36.5659,36.4235,36.463,34713.0
2018-09-04 11:00:00,46.07,46.09,46.02,46.04,66386.0,36.463,36.4789,36.4235,36.4393,66386.0
2018-09-04 11:10:00,46.04,46.2,46.04,46.2,49989.0,36.4393,36.5659,36.4393,36.5659,49989.0
2018-09-04 11:20:00,46.2,46.24,46.15,46.24,53812.0,36.5659,36.5976,36.5263,36.5976,53812.0
2018-09-04 11:30:00,46.23,46.25,46.17,46.17,58186.0,36.5897,36.6055,36.5422,36.5422,58186.0
2018-09-04 11:40:00,46.17,46.19,46.13,46.15,37927.0,36.5422,36.558,36.5105,36.5263,37927.0
2018-09-04 11:50:00,46.15,46.17,46.1,46.14,48688.0,36.5263,36.5422,36.4868,36.5184,48688.0
2018-09-04 12:00:00,46.14,46.16,46.02,46.03,39886.0,36.5184,36.5343,36.4235,36.4314,39886.0
2018-09-04 12:10:00,46.02,46.03,45.92,45.94,45694.0,36.4235,36.4314,36.3443,36.3601,45694.0
2018-09-04 12:20:00,45.94,45.94,45.85,45.94,45914.0,36.3601,36.3601,36.2889,36.3601,45914.0
2018-09-04 12:30:00,45.93,45.95,45.9,45.91,26945.0,36.3522,36.3681,36.3285,36.3364,26945.0
2018-09-04 12:40:00,45.91,45.97,45.9,45.97,18276.0,36.3364,36.3839,36.3285,36.3839,18276.0
2018-09-04 12:50:00,45.97,46.0,45.95,45.96,16149.0,36.3839,36.4076,36.3681,36.376,16149.0
2018-09-04 13:00:00,45.95,46.0,45.93,45.95,27753.0,36.3681,36.4076,36.3522,36.3681,27753.0
2018-09-04 13:10:00,45.94,45.95,45.91,45.92,24072.0,36.3601,36.3681,36.3364,36.3443,24072.0
2018-09-04 13:20:00,45.91,45.92,45.86,45.87,23353.0,36.3364,36.3443,36.2968,36.3047,23353.0
2018-09-04 13:30:00,45.87,45.97,45.86,45.95,33262.0,36.3047,36.3839,36.2968,36.3681,33262.0
2018-09-04 13:40:00,45.94,45.99,45.94,45.97,34396.0,36.3601,36.3997,36.3601,36.3839,34396.0
2018-09-04 13:50:00,45.97,46.0,45.96,45.99,32666.0,36.3839,36.4076,36.376,36.3997,32666.0
2018-09-04 14:00:00,46.0,46.05,45.99,46.02,43132.0,36.4076,36.4472,36.3997,36.4235,43132.0
2018-09-04 14:10:00,46.02,46.05,45.95,45.96,50790.0,36.4235,36.4472,36.3681,36.376,50790.0
2018-09-04 14:20:00,45.95,46.05,45.95,46.02,37097.0,36.3681,36.4472,36.3681,36.4235,37097.0
2018-09-04 14:30:00,46.01,46.05,45.99,46.02,36856.0,36.4155,36.4472,36.3997,36.4235,36856.0
2018-09-04 14:40:00,46.03,46.03,45.91,45.92,54601.0,36.4314,36.4314,36.3364,36.3443,54601.0
2018-09-04 14:50:00,45.93,45.93,45.89,45.92,56349.0,36.3522,36.3522,36.3206,36.3443,56349.0
2018-09-04 15:00:00,45.92,46.01,45.92,46.0,46831.0,36.3443,36.4155,36.3443,36.4076,46831.0
2018-09-04 15:10:00,46.0,46.0,45.88,45.91,61780.0,36.4076,36.4076,36.3127,36.3364,61780.0
2018-09-04 15:20:00,45.9,45.9,45.86,45.88,65780.0,36.3285,36.3285,36.2968,36.3127,65780.0
2018-09-04 15:30:00,45.88,45.92,45.86,45.9,92510.0,36.3127,36.3443,36.2968,36.3285,92510.0
2018-09-04 15:40:00,45.9,45.9,45.78,45.79,114511.0,36.3285,36.3285,36.2335,36.2414,114511.0
2018-09-04 15:50:00,45.79,45.92,45.78,45.92,399255.0,36.2414,36.3443,36.2335,36.3443,399255.0
2018-09-05 09:30:00,45.66,45.72,45.27,45.45,154648.0,36.1385,36.186,35.8299,35.9723,154648.0
2018-09-05 09:40:00,45.45,45.61,45.4,45.57,145540.0,35.9723,36.099,35.9327,36.0673,145540.0
2018-09-05 09:50:00,45.58,45.93,45.56,45.92,105517.0,36.0752,36.3522,36.0594,36.3443,105517.0
2018-09-05 10:00:00,45.9,46.25,45.89,46.23,131090.0,36.3285,36.6055,36.3206,36.5897,131090.0
2018-09-05 10:10:00,46.25,46.27,46.11,46.13,105408.0,36.6055,36.6213,36.4947,36.5105,105408.0
2018-09-05 10:20:00,46.12,46.24,46.08,46.17,67308.0,36.5026,36.5976,36.4709,36.5422,67308.0
2018-09-05 10:30:00,46.16,46.34,46.13,46.3,123291.0,36.5343,36.6767,36.5105,36.6451,123291.0
2018-09-05 10:40:00,46.31,46.38,46.0,46.1,198132.0,36.653,36.7084,36.4076,36.4868,198132.0
2018-09-05 10:50:00,46.1,46.14,45.98,45.99,86710.0,36.4868,36.5184,36.3918,36.3997,86710.0
2018-09-05 11:00:00,45.99,46.33,45.98,46.23,79977.0,36.3997,36.6688,36.3918,36.5897,79977.0
2018-09-05 11:10:00,46.22,46.36,46.17,46.32,62089.0,36.5818,36.6926,36.5422,36.6609,62089.0
2018-09-05 11:20:00,46.33,46.36,46.17,46.2,56535.0,36.6688,36.6926,36.5422,36.5659,56535.0
2018-09-05 11:30:00,46.19,46.37,46.18,46.29,122743.0,36.558,36.7005,36.5501,36.6372,122743.0
2018-09-05 11:40:00,46.29,46.29,46.14,46.21,74064.0,36.6372,36.6372,36.5184,36.5738,74064.0
2018-09-05 11:50:00,46.21,46.22,46.15,46.17,54949.0,36.5738,36.5818,36.5263,36.5422,54949.0
2018-09-05 12:00:00,46.18,46.21,46.15,46.2,38754.0,36.5501,36.5738,36.5263,36.5659,38754.0
2018-09-05 12:10:00,46.2,46.23,46.18,46.18,40144.0,36.5659,36.5897,36.5501,36.5501,40144.0
2018-09-05 12:20:00,46.19,46.2,46.1,46.12,74417.0,36.558,36.5659,36.4868,36.5026,74417.0
2018-09-05 12:30:00,46.13,46.16,46.11,46.11,40271.0,36.5105,36.5343,36.4947,36.4947,40271.0
2018-09-05 12:40:00,46.11,46.12,45.98,45.99,63736.0,36.4947,36.5026,36.3918,36.3997,63736.0
2018-09-05 12:50:00,45.98,46.02,45.91,45.93,96660.0,36.3918,36.4235,36.3364,36.3522,96660.0
2018-09-05 13:00:00,45.92,46.09,45.92,46.06,88906.0,36.3443,36.4789,36.3443,36.4551,88906.0
2018-09-05 13:10:00,46.08,46.08,45.98,45.99,101938.0,36.4709,36.4709,36.3918,36.3997,101938.0
2018-09-05 13:20:00,45.98,46.0,45.74,45.86,166630.0,36.3918,36.4076,36.2018,36.2968,166630.0
2018-09-05 13:30:00,45.86,45.9,45.83,45.84,93759.0,36.2968,36.3285,36.2731,36.281,93759.0
2018-09-05 13:40:00,45.84,45.84,45.71,45.72,66548.0,36.281,36.281,36.1781,36.186,66548.0
2018-09-05 13:50:00,45.71,45.73,45.56,45.69,104299.0,36.1781,36.1939,36.0594,36.1623,104299.0
2018-09-05 14:00:00,45.7,45.75,45.67,45.73,78020.0,36.1702,36.2098,36.1464,36.1939,78020.0
2018-09-05 14:10:00,45.73,45.74,45.56,45.57,112173.0,36.1939,36.2018,36.0594,36.0673,112173.0
2018-09-05 14:20:00,45.57,45.61,45.54,45.58,119113.0,36.0673,36.099,36.0436,36.0752,119113.0
2018-09-05 14:30:00,45.58,45.67,45.51,45.63,121673.0,36.0752,36.1464,36.0198,36.1148,121673.0
2018-09-05 14:40:00,45.63,45.63,45.51,45.56,108873.0,36.1148,36.1148,36.0198,36.0594,108873.0
2018-09-05 14:50:00,45.55,45.57,45.49,45.51,118176.0,36.0515,36.0673,36.004,36.0198,118176.0
2018-09-05 15:00:00,45.52,45.56,45.44,45.44,173680.0,36.0277,36.0594,35.9644,35.9644,173680.0
2018-09-05 15:10:00,45.44,45.48,45.4,45.41,272093.0,35.9644,35.9961,35.9327,35.9407,272093.0
2018-09-05 15:20:00,45.42,45.42,45.26,45.38,251716.0,35.9486,35.9486,35.8219,35.9169,251716.0
2018-09-05 15:30:00,45.39,45.53,45.38,45.5,246741.0,35.9248,36.0356,35.9169,36.0119,246741.0
2018-09-05 15:40:00,45.5,45.56,45.46,45.49,259302.0,36.0119,36.0594,35.9802,36.004,259302.0
2018-09-05 15:50:00,45.48,45.6,45.47,45.55,520050.0,35.9961,36.091,35.9881,36.0515,520050.0
2018-09-06 09:30:00,45.56,46.32,45.55,46.28,229743.0,36.0594,36.6609,36.0515,36.6292,229743.0
2018-09-06 09:40:00,46.29,46.62,46.28,46.52,123723.0,36.6372,36.8983,36.6292,36.8192,123723.0
2018-09-06 09:50:00,46.53,46.67,46.5,46.67,140471.0,36.8271,36.9379,36.8034,36.9379,140471.0
2018-09-06 10:00:00,46.68,46.73,46.59,46.65,82665.0,36.9458,36.9854,36.8746,36.9221,82665.0
2018-09-06 10:10:00,46.67,46.68,46.56,46.59,144547.0,36.9379,36.9458,36.8509,36.8746,144547.0
2018-09-06 10:20:00,46.6,46.61,46.43,46.5,107304.0,36.8825,36.8904,36.748,36.8034,107304.0
2018-09-06 10:30:00,46.5,46.71,46.47,46.7,100927.0,36.8034,36.9696,36.7796,36.9617,100927.0
2018-09-06 10:40:00,46.71,46.89,46.69,46.88,152842.0,36.9696,37.112,36.9537,37.1041,152842.0
2018-09-06 10:50:00,46.89,46.94,46.76,46.8,112535.0,37.112,37.1516,37.0091,37.0408,112535.0
2018-09-06 11:00:00,46.8,46.95,46.77,46.87,105867.0,37.0408,37.1595,37.0171,37.0962,105867.0
2018-09-06 11:10:00,46.87,46.91,46.71,46.77,104564.0,37.0962,37.1279,36.9696,37.0171,104564.0
2018-09-06 11:20:00,46.78,46.95,46.78,46.93,107530.0,37.025,37.1595,37.025,37.1437,107530.0
2018-09-06 11:30:00,46.94,47.05,46.89,46.94,202391.0,37.1516,37.2387,37.112,37.1516,202391.0
2018-09-06 11:40:00,46.94,46.95,46.86,46.89,89674.0,37.1516,37.1595,37.0883,37.112,89674.0
2018-09-06 11:50:00,46.9,46.92,46.86,46.88,71157.0,37.12,37.1358,37.0883,37.1041,71157.0
2018-09-06 12:00:00,46.88,46.88,46.79,46.82,52729.0,37.1041,37.1041,37.0329,37.0566,52729.0
2018-09-06 12:10:00,46.83,46.84,46.79,46.83,65788.0,37.0645,37.0725,37.0329,37.0645,65788.0
2018-09-06 12:20:00,46.83,46.84,46.78,46.79,78066.0,37.0645,37.0725,37.025,37.0329,78066.0
2018-09-06 12:30:00,46.79,46.84,46.77,46.81,57735.0,37.0329,37.0725,37.0171,37.0487,57735.0
2018-09-06 12:40:00,46.8,46.83,46.79,46.8,49558.0,37.0408,37.0645,37.0329,37.0408,49558.0
2018-09-06 12:50:00,46.8,46.83,46.77,46.81,53331.0,37.0408,37.0645,37.0171,37.0487,53331.0
2018-09-06 13:00:00,46.81,46.82,46.75,46.77,43119.0,37.0487,37.0566,37.0012,37.0171,43119.0
2018-09-06 13:10:00,46.76,46.78,46.73,46.73,77271.0,37.0091,37.025,36.9854,36.9854,77271.0
2018-09-06 13:20:00,46.73,46.78,46.72,46.78,63649.0,36.9854,37.025,36.9775,37.025,63649.0
2018-09-06 13:30:00,46.78,46.79,46.75,46.78,89186.0,37.025,37.0329,37.0012,37.025,89186.0
2018-09-06 13:40:00,46.78,46.79,46.71,46.76,50964.0,37.025,37.0329,36.9696,37.0091,50964.0
2018-09-06 13:50:00,46.77,46.85,46.76,46.85,67039.0,37.0171,37.0804,37.0091,37.0804,67039.0
2018-09-06 14:00:00,46.84,46.94,46.83,46.94,78275.0,37.0725,37.1516,37.0645,37.1516,78275.0
2018-09-06 14:10:00,46.94,46.97,46.91,46.95,73299.0,37.1516,37.1754,37.1279,37.1595,73299.0
2018-09-06 14:20:00,46.94,46.99,46.92,46.94,64234.0,37.1516,37.1912,37.1358,37.1516,64234.0
2018-09-06 14:30:00,46.94,46.96,46.92,46.93,90618.0,37.1516,37.1674,37.1358,37.1437,90618.0
2018-09-06 14:40:00,46.94,46.95,46.84,46.87,99451.0,37.1516,37.1595,37.0725,37.0962,99451.0
2018-09-06 14:50:00,46.86,46.9,46.85,46.89,50314.0,37.0883,37.12,37.0804,37.112,50314.0
2018-09-06 15:00:00,46.9,47.11,46.89,47.08,176268.0,37.12,37.2862,37.112,37.2624,176268.0
2018-09-06 15:10:00,47.09,47.14,47.05,47.07,80496.0,37.2703,37.3099,37.2387,37.2545,80496.0
2018-09-06 15:20:00,47.07,47.08,47.01,47.05,74070.0,37.2545,37.2624,37.207,37.2387,74070.0
2018-09-06 15:30:00,47.05,47.06,46.98,47.02,108645.0,37.2387,37.2466,37.1833,37.2149,108645.0
2018-09-06 15:40:00,47.02,47.06,46.95,47.04,161361.0,37.2149,37.2466,37.1595,37.2308,161361.0
2018-09-06 15:50:00,47.04,47.08,47.02,47.04,361989.0,37.2308,37.2624,37.2149,37.2308,361989.0
2018-09-07 09:30:00,46.79,47.03,46.72,46.92,115911.0,37.0329,37.2228,36.9775,37.1358,115911.0
2018-09-07 09:40:00,46.92,47.04,46.83,46.85,97967.0,37.1358,37.2308,37.0645,37.0804,97967.0
2018-09-07 09:50:00,46.86,46.87,46.69,46.7,68504.0,37.0883,37.0962,36.9537,36.9617,68504.0
2018-09-07 10:00:00,46.71,46.83,46.59,46.83,54341.0,36.9696,37.0645,36.8746,37.0645,54341.0
2018-09-07 10:10:00,46.82,46.95,46.79,46.94,58580.0,37.0566,37.1595,37.0329,37.1516,58580.0
2018-09-07 10:20:00,46.94,47.08,46.93,47.04,77200.0,37.1516,37.2624,37.1437,37.2308,77200.0
2018-09-07 10:30:00,47.04,47.14,47.03,47.07,57296.0,37.2308,37.3099,37.2228,37.2545,57296.0
2018-09-07 10:40:00,47.07,47.11,47.02,47.08,51950.0,37.2545,37.2862,37.2149,37.2624,51950.0
2018-09-07 10:50:00,47.08,47.18,47.05,47.16,116388.0,37.2624,37.3416,37.2387,37.3257,116388.0
2018-09-07 11:00:00,47.16,47.23,47.14,47.21,105977.0,37.3257,37.3811,37.3099,37.3653,105977.0
2018-09-07 11:10:00,47.21,47.28,47.17,47.25,71963.0,37.3653,37.4207,37.3336,37.397,71963.0
2018-09-07 11:20:00,47.24,47.32,47.18,47.2,42104.0,37.3891,37.4524,37.3416,37.3574,42104.0
2018-09-07 11:30:00,47.2,47.34,47.2,47.34,134572.0,37.3574,37.4682,37.3574,37.4682,134572.0
2018-09-07 11:40:00,47.34,47.41,47.3,47.35,190673.0,37.4682,37.5236,37.4365,37.4761,190673.0
2018-09-07 11:50:00,47.36,47.37,47.24,47.25,38730.0,37.484,37.4919,37.3891,37.397,38730.0
2018-09-07 12:00:00,47.26,47.33,47.15,47.17,66909.0,37.4049,37.4603,37.3178,37.3336,66909.0
2018-09-07 12:10:00,47.16,47.34,47.16,47.31,173558.0,37.3257,37.4682,37.3257,37.4445,173558.0
2018-09-07 12:20:00,47.3,47.31,47.23,47.26,49947.0,37.4365,37.4445,37.3811,37.4049,49947.0
2018-09-07 12:30:00,47.26,47.31,47.2,47.25,39572.0,37.4049,37.4445,37.3574,37.397,39572.0
2018-09-07 12:40:00,47.24,47.28,47.2,47.21,53231.0,37.3891,37.4207,37.3574,37.3653,53231.0
2018-09-07 12:50:00,47.21,47.21,47.13,47.2,22132.0,37.3653,37.3653,37.302,37.3574,22132.0
2018-09-07 13:00:00,47.19,47.29,47.19,47.26,34551.0,37.3495,37.4286,37.3495,37.4049,34551.0
2018-09-07 13:10:00,47.25,47.28,47.24,47.27,24891.0,37.397,37.4207,37.3891,37.4128,24891.0
2018-09-07 13:20:00,47.27,47.27,47.23,47.26,30026.0,37.4128,37.4128,37.3811,37.4049,30026.0
2018-09-07 13:30:00,47.27,47.28,47.23,47.24,35245.0,37.4128,37.4207,37.3811,37.3891,35245.0
2018-09-07 13:40:00,47.24,47.27,47.22,47.27,30130.0,37.3891,37.4128,37.3732,37.4128,30130.0
2018-09-07 13:50:00,47.28,47.36,47.27,47.36,32084.0,37.4207,37.484,37.4128,37.484,32084.0
2018-09-07 14:00:00,47.35,47.4,47.35,47.35,58939.0,37.4761,37.5157,37.4761,37.4761,58939.0
2018-09-07 14:10:00,47.35,47.39,47.33,47.35,49960.0,37.4761,37.5078,37.4603,37.4761,49960.0
2018-09-07 14:20:00,47.35,47.39,47.31,47.39,41049.0,37.4761,37.5078,37.4445,37.5078,41049.0
2018-09-07 14:30:00,47.38,47.53,47.38,47.42,116064.0,37.4999,37.6186,37.4999,37.5315,116064.0
2018-09-07 14:40:00,47.43,47.46,47.4,47.45,53182.0,37.5394,37.5632,37.5157,37.5553,53182.0
2018-09-07 14:50:00,47.44,47.52,47.44,47.52,57677.0,37.5473,37.6107,37.5473,37.6107,57677.0
2018-09-07 15:00:00,47.51,47.54,47.49,47.5,167132.0,37.6027,37.6265,37.5869,37.5948,167132.0
2018-09-07 15:10:00,47.5,47.61,47.5,47.6,106667.0,37.5948,37.6819,37.5948,37.674,106667.0
2018-09-07 15:20:00,47.6,47.61,47.47,47.51,122287.0,37.674,37.6819,37.5711,37.6027,122287.0
2018-09-07 15:30:00,47.51,47.57,47.5,47.52,150706.0,37.6027,37.6502,37.5948,37.6107,150706.0
2018-09-07 15:40:00,47.52,47.57,47.5,47.55,323191.0,37.6107,37.6502,37.5948,37.6344,323191.0
2018-09-07 15:50:00,47.54,47.6,47.53,47.57,310662.0,37.6265,37.674,37.6186,37.6502,310662.0
2018-09-10 09:30:00,47.64,47.93,47.62,47.9,151588.0,37.7056,37.9352,37.6898,37.9114,151588.0
2018-09-10 09:40:00,47.91,48.09,47.83,47.85,167276.0,37.9193,38.0618,37.856,37.8718,167276.0
2018-09-10 09:50:00,47.86,47.89,47.66,47.86,118327.0,37.8798,37.9035,37.7215,37.8798,118327.0
2018-09-10 10:00:00,47.87,47.87,47.65,47.68,126514.0,37.8877,37.8877,37.7136,37.7373,126514.0
2018-09-10 10:10:00,47.68,47.77,47.54,47.56,98591.0,37.7373,37.8085,37.6265,37.6423,98591.0
2018-09-10 10:20:00,47.55,47.57,47.43,47.5,90539.0,37.6344,37.6502,37.5394,37.5948,90539.0
2018-09-10 10:30:00,47.51,47.6,47.5,47.55,73602.0,37.6027,37.674,37.5948,37.6344,73602.0
2018-09-10 10:40:00,47.55,47.72,47.53,47.58,77179.0,37.6344,37.769,37.6186,37.6582,77179.0
2018-09-10 10:50:00,47.58,47.65,47.51,47.51,84796.0,37.6582,37.7136,37.6027,37.6027,84796.0
2018-09-10 11:00:00,47.52,47.59,47.44,47.47,54976.0,37.6107,37.6661,37.5473,37.5711,54976.0
2018-09-10 11:10:00,47.46,47.52,47.41,47.47,61180.0,37.5632,37.6107,37.5236,37.5711,61180.0
2018-09-10 11:20:00,47.47,47.54,47.44,47.49,63896.0,37.5711,37.6265,37.5473,37.5869,63896.0
2018-09-10 11:30:00,47.49,47.51,47.45,47.46,49068.0,37.5869,37.6027,37.5553,37.5632,49068.0
2018-09-10 11:40:00,47.47,47.51,47.43,47.48,41987.0,37.5711,37.6027,37.5394,37.579,41987.0
2018-09-10 11:50:00,47.48,47.55,47.48,47.51,33010.0,37.579,37.6344,37.579,37.6027,33010.0
2018-09-10 12:00:00,47.51,47.53,47.42,47.43,58326.0,37.6027,37.6186,37.5315,37.5394,58326.0
2018-09-10 12:10:00,47.43,47.47,47.4,47.47,38990.0,37.5394,37.5711,37.5157,37.5711,38990.0
2018-09-10 12:20:00,47.46,47.47,47.4,47.43,37117.0,37.5632,37.5711,37.5157,37.5394,37117.0
2018-09-10 12:30:00,47.43,47.43,47.34,47.35,73717.0,37.5394,37.5394,37.4682,37.4761,73717.0
2018-09-10 12:40:00,47.35,47.38,47.3,47.37,32866.0,37.4761,37.4999,37.4365,37.4919,32866.0
2018-09-10 12:50:00,47.36,47.37,47.33,47.33,28772.0,37.484,37.4919,37.4603,37.4603,28772.0
2018-09-10 13:00:00,47.33,47.33,47.27,47.3,34942.0,37.4603,37.4603,37.4128,37.4365,34942.0
2018-09-10 13:10:00,47.29,47.33,47.28,47.32,32284.0,37.4286,37.4603,37.4207,37.4524,32284.0
2018-09-10 13:20:00,47.32,47.33,47.26,47.29,32910.0,37.4524,37.4603,37.4049,37.4286,32910.0
2018-09-10 13:30:00,47.29,47.33,47.24,47.25,63149.0,37.4286,37.4603,37.3891,37.397,63149.0
2018-09-10 13:40:00,47.25,47.32,47.25,47.29,35429.0,37.397,37.4524,37.397,37.4286,35429.0
2018-09-10 13:50:00,47.29,47.34,47.28,47.34,36295.0,37.4286,37.4682,37.4207,37.4682,36295.0
2018-09-10 14:00:00,47.34,47.41,47.34,47.36,48264.0,37.4682,37.5236,37.4682,37.484,48264.0
2018-09-10 14:10:00,47.36,47.41,47.34,47.34,48414.0,37.484,37.5236,37.4682,37.4682,48414.0
2018-09-10 14:20:00,47.34,47.4,47.33,47.37,58169.0,37.4682,37.5157,37.4603,37.4919,58169.0
2018-09-10 14:30:00,47.37,47.51,47.37,47.5,57165.0,37.4919,37.6027,37.4919,37.5948,57165.0
2018-09-10 14:40:00,47.5,47.56,47.49,47.55,35690.0,37.5948,37.6423,37.5869,37.6344,35690.0
2018-09-10 14:50:00,47.55,47.57,47.51,47.52,48999.0,37.6344,37.6502,37.6027,37.6107,48999.0
2018-09-10 15:00:00,47.53,47.57,47.52,47.53,37854.0,37.6186,37.6502,37.6107,37.6186,37854.0
2018-09-10 15:10:00,47.54,47.59,47.5,47.53,40130.0,37.6265,37.6661,37.5948,37.6186,40130.0
2018-09-10 15:20:00,47.54,47.54,47.46,47.48,45320.0,37.6265,37.6265,37.5632,37.579,45320.0
2018-09-10 15:30:00,47.48,47.49,47.44,47.45,54485.0,37.579,37.5869,37.5473,37.5553,54485.0
2018-09-10 15:40:00,47.44,47.48,47.44,47.48,92859.0,37.5473,37.579,37.5473,37.579,92859.0
2018-09-10 15:50:00,47.47,47.48,47.44,47.45,306113.0,37.5711,37.579,37.5473,37.5553,306113.0
2018-09-11 09:30:00,47.37,47.43,46.9,46.96,148526.0,37.4919,37.5394,37.12,37.1674,148526.0
2018-09-11 09:40:00,46.96,47.05,46.89,46.94,85384.0,37.1674,37.2387,37.112,37.1516,85384.0
2018-09-11 09:50:00,46.94,47.0,46.8,46.99,51608.0,37.1516,37.1991,37.0408,37.1912,51608.0
2018-09-11 10:00:00,47.0,47.05,46.91,46.94,57814.0,37.1991,37.2387,37.1279,37.1516,57814.0
2018-09-11 10:10:00,46.95,47.03,46.93,46.95,48730.0,37.1595,37.2228,37.1437,37.1595,48730.0
2018-09-11 10:20:00,46.95,47.03,46.87,46.89,94539.0,37.1595,37.2228,37.0962,37.112,94539.0
2018-09-11 10:30:00,46.89,46.92,46.82,46.83,120418.0,37.112,37.1358,37.0566,37.0645,120418.0
2018-09-11 10:40:00,46.84,46.84,46.73,46.82,85142.0,37.0725,37.0725,36.9854,37.0566,85142.0
2018-09-11 10:50:00,46.82,46.82,46.57,46.66,97881.0,37.0566,37.0566,36.8588,36.93,97881.0
2018-09-11 11:00:00,46.66,46.78,46.65,46.73,81890.0,36.93,37.025,36.9221,36.9854,81890.0
2018-09-11 11:10:00,46.73,46.76,46.68,46.71,47744.0,36.9854,37.0091,36.9458,36.9696,47744.0
2018-09-11 11:20:00,46.71,46.75,46.66,46.75,30818.0,36.9696,37.0012,36.93,37.0012,30818.0
2018-09-11 11:30:00,46.75,46.79,46.71,46.71,42697.0,37.0012,37.0329,36.9696,36.9696,42697.0
2018-09-11 11:40:00,46.71,46.82,46.71,46.8,35329.0,36.9696,37.0566,36.9696,37.0408,35329.0
2018-09-11 11:50:00,46.8,46.91,46.79,46.89,30802.0,37.0408,37.1279,37.0329,37.112,30802.0
2018-09-11 12:00:00,46.88,46.97,46.88,46.97,36141.0,37.1041,37.1754,37.1041,37.1754,36141.0
2018-09-11 12:10:00,46.96,46.99,46.93,46.97,22822.0,37.1674,37.1912,37.1437,37.1754,22822.0
2018-09-11 12:20:00,46.96,46.99,46.86,46.87,37590.0,37.1674,37.1912,37.0883,37.0962,37590.0
2018-09-11 12:30:00,46.87,46.88,46.8,46.86,29635.0,37.0962,37.1041,37.0408,37.0883,29635.0
2018-09-11 12:40:00,46.86,46.9,46.84,46.9,57460.0,37.0883,37.12,37.0725,37.12,57460.0
2018-09-11 12:50:00,46.9,46.91,46.86,46.86,28933.0,37.12,37.1279,37.0883,37.0883,28933.0
2018-09-11 13:00:00,46.86,46.88,46.84,46.88,24615.0,37.0883,37.1041,37.0725,37.1041,24615.0
2018-09-11 13:10:00,46.88,46.92,46.86,46.86,30230.0,37.1041,37.1358,37.0883,37.0883,30230.0
2018-09-11 13:20:00,46.87,46.87,46.81,46.86,51340.0,37.0962,37.0962,37.0487,37.0883,51340.0
2018-09-11 13:30:00,46.86,46.87,46.79,46.83,46397.0,37.0883,37.0962,37.0329,37.0645,46397.0
2018-09-11 13:40:00,46.83,46.85,46.78,46.79,34302.0,37.0645,37.0804,37.025,37.0329,34302.0
2018-09-11 13:50:00,46.79,46.79,46.73,46.77,39374.0,37.0329,37.0329,36.9854,37.0171,39374.0
2018-09-11 14:00:00,46.77,46.83,46.76,46.8,28588.0,37.0171,37.0645,37.0091,37.0408,28588.0
2018-09-11 14:10:00,46.81,46.83,46.78,46.83,24916.0,37.0487,37.0645,37.025,37.0645,24916.0
2018-09-11 14:20:00,46.83,46.84,46.8,46.83,29901.0,37.0645,37.0725,37.0408,37.0645,29901.0
2018-09-11 14:30:00,46.83,46.93,46.83,46.93,59386.0,37.0645,37.1437,37.0645,37.1437,59386.0
2018-09-11 14:40:00,46.93,47.05,46.92,47.05,46269.0,37.1437,37.2387,37.1358,37.2387,46269.0
2018-09-11 14:50:00,47.04,47.1,47.01,47.02,91820.0,37.2308,37.2782,37.207,37.2149,91820.0
2018-09-11 15:00:00,47.02,47.02,46.97,47.0,55194.0,37.2149,37.2149,37.1754,37.1991,55194.0
2018-09-11 15:10:00,47.0,47.0,46.88,46.89,49724.0,37.1991,37.1991,37.1041,37.112,49724.0
2018-09-11 15:20:00,46.89,46.9,46.84,46.85,49872.0,37.112,37.12,37.0725,37.0804,49872.0
2018-09-11 15:30:00,46.85,46.85,46.79,46.79,47108.0,37.0804,37.0804,37.0329,37.0329,47108.0
2018-09-11 15:40:00,46.79,46.8,46.75,46.8,102864.0,37.0329,37.0408,37.0012,37.0408,102864.0
2018-09-11 15:50:00,46.8,46.82,46.72,46.75,449576.0,37.0408,37.0566,36.9775,37.0012,449576.0
2018-09-12 09:30:00,46.78,47.21,46.75,47.18,73337.0,37.025,37.3653,37.0012,37.3416,73337.0
2018-09-12 09:40:00,47.17,47.37,47.14,47.26,64713.0,37.3336,37.4919,37.3099,37.4049,64713.0
2018-09-12 09:50:00,47.24,47.44,47.22,47.36,58067.0,37.3891,37.5473,37.3732,37.484,58067.0
2018-09-12 10:00:00,47.37,47.39,47.24,47.36,125929.0,37.4919,37.5078,37.3891,37.484,125929.0
2018-09-12 10:10:00,47.37,47.45,47.33,47.35,45700.0,37.4919,37.5553,37.4603,37.4761,45700.0
2018-09-12 10:20:00,47.35,47.47,47.29,47.47,31601.0,37.4761,37.5711,37.4286,37.5711,31601.0
2018-09-12 10:30:00,47.47,47.59,47.44,47.49,90916.0,37.5711,37.6661,37.5473,37.5869,90916.0
2018-09-12 10:40:00,47.5,47.5,47.33,47.37,44603.0,37.5948,37.5948,37.4603,37.4919,44603.0
2018-09-12 10:50:00,47.37,47.42,47.35,47.39,33935.0,37.4919,37.5315,37.4761,37.5078,33935.0
2018-09-12 11:00:00,47.39,47.42,47.22,47.23,47548.0,37.5078,37.5315,37.3732,37.3811,47548.0
2018-09-12 11:10:00,47.23,47.34,47.19,47.23,36921.0,37.3811,37.4682,37.3495,37.3811,36921.0
2018-09-12 11:20:00,47.22,47.31,47.19,47.31,36512.0,37.3732,37.4445,37.3495,37.4445,36512.0
2018-09-12 11:30:00,47.32,47.34,47.25,47.34,43140.0,37.4524,37.4682,37.397,37.4682,43140.0
2018-09-12 11:40:00,47.34,47.35,47.25,47.34,47489.0,37.4682,37.4761,37.397,37.4682,47489.0
2018-09-12 11:50:00,47.34,47.37,47.28,47.29,35616.0,37.4682,37.4919,37.4207,37.4286,35616.0
2018-09-12 12:00:00,47.29,47.33,47.25,47.26,45607.0,37.4286,37.4603,37.397,37.4049,45607.0
2018-09-12 12:10:00,47.26,47.28,47.21,47.27,24266.0,37.4049,37.4207,37.3653,37.4128,24266.0
2018-09-12 12:20:00,47.27,47.29,47.24,47.28,24019.0,37.4128,37.4286,37.3891,37.4207,24019.0
2018-09-12 12:30:00,47.28,47.38,47.28,47.35,35052.0,37.4207,37.4999,37.4207,37.4761,35052.0
2018-09-12 12:40:00,47.34,47.43,47.34,47.42,25833.0,37.4682,37.5394,37.4682,37.5315,25833.0
2018-09-12 12:50:00,47.42,47.44,47.38,47.39,15461.0,37.5315,37.5473,37.4999,37.5078,15461.0
2018-09-12 13:00:00,47.39,47.41,47.36,47.36,34592.0,37.5078,37.5236,37.484,37.484,34592.0
2018-09-12 13:10:00,47.37,47.37,47.32,47.33,21637.0,37.4919,37.4919,37.4524,37.4603,21637.0
2018-09-12 13:20:00,47.34,47.39,47.32,47.37,39386.0,37.4682,37.5078,37.4524,37.4919,39386.0
2018-09-12 13:30:00,47.37,47.45,47.37,47.44,56958.0,37.4919,37.5553,37.4919,37.5473,56958.0
2018-09-12 13:40:00,47.44,47.48,47.43,47.44,27584.0,37.5473,37.579,37.5394,37.5473,27584.0
2018-09-12 13:50:00,47.43,47.51,47.42,47.51,36609.0,37.5394,37.6027,37.5315,37.6027,36609.0
2018-09-12 14:00:00,47.51,47.51,47.46,47.5,22276.0,37.6027,37.6027,37.5632,37.5948,22276.0
2018-09-12 14:10:00,47.49,47.55,47.48,47.5,32466.0,37.5869,37.6344,37.579,37.5948,32466.0
2018-09-12 14:20:00,47.51,47.53,47.44,47.47,31449.0,37.6027,37.6186,37.5473,37.5711,31449.0
2018-09-12 14:30:00,47.47,47.48,47.41,47.45,35782.0,37.5711,37.579,37.5236,37.5553,35782.0
2018-09-12 14:40:00,47.44,47.49,47.44,47.48,21576.0,37.5473,37.5869,37.5473,37.579,21576.0
2018-09-12 14:50:00,47.48,47.52,47.44,47.46,37684.0,37.579,37.6107,37.5473,37.5632,37684.0
2018-09-12 15:00:00,47.46,47.46,47.43,47.45,47727.0,37.5632,37.5632,37.5394,37.5553,47727.0
2018-09-12 15:10:00,47.46,47.5,47.44,47.5,34430.0,37.5632,37.5948,37.5473,37.5948,34430.0
2018-09-12 15:20:00,47.5,47.52,47.48,47.51,24122.0,37.5948,37.6107,37.579,37.6027,24122.0
2018-09-12 15:30:00,47.51,47.55,47.5,47.52,53901.0,37.6027,37.6344,37.5948,37.6107,53901.0
2018-09-12 15:40:00,47.52,47.54,47.49,47.5,114418.0,37.6107,37.6265,37.5869,37.5948,114418.0
2018-09-12 15:50:00,47.5,47.55,47.49,47.5,248843.0,37.5948,37.6344,37.5869,37.5948,248843.0
2018-09-13 09:30:00,47.67,47.73,47.25,47.45,98464.0,37.7294,37.7769,37.397,37.5553,98464.0
2018-09-13 09:40:00,47.45,47.56,47.4,47.51,40653.0,37.5553,37.6423,37.5157,37.6027,40653.0
2018-09-13 09:50:00,47.52,47.65,47.5,47.6,27707.0,37.6107,37.7136,37.5948,37.674,27707.0
2018-09-13 10:00:00,47.61,47.72,47.57,47.71,44570.0,37.6819,37.769,37.6502,37.761,44570.0
2018-09-13 10:10:00,47.71,47.73,47.57,47.62,57791.0,37.761,37.7769,37.6502,37.6898,57791.0
2018-09-13 10:20:00,47.62,47.77,47.62,47.75,66327.0,37.6898,37.8085,37.6898,37.7927,66327.0
2018-09-13 10:30:00,47.77,47.78,47.59,47.63,55442.0,37.8085,37.8164,37.6661,37.6977,55442.0
2018-09-13 10:40:00,47.63,47.68,47.62,47.67,36247.0,37.6977,37.7373,37.6898,37.7294,36247.0
2018-09-13 10:50:00,47.67,47.68,47.62,47.64,22639.0,37.7294,37.7373,37.6898,37.7056,22639.0
2018-09-13 11:00:00,47.64,47.64,47.58,47.61,23552.0,37.7056,37.7056,37.6582,37.6819,23552.0
2018-09-13 11:10:00,47.62,47.67,47.6,47.66,28040.0,37.6898,37.7294,37.674,37.7215,28040.0
2018-09-13 11:20:00,47.67,47.67,47.59,47.6,32358.0,37.7294,37.7294,37.6661,37.674,32358.0
2018-09-13 11:30:00,47.59,47.66,47.57,47.66,53022.0,37.6661,37.7215,37.6502,37.7215,53022.0
2018-09-13 11:40:00,47.65,47.65,47.58,47.6,62265.0,37.7136,37.7136,37.6582,37.674,62265.0
2018-09-13 11:50:00,47.6,47.62,47.58,47.6,26526.0,37.674,37.6898,37.6582,37.674,26526.0
2018-09-13 12:00:00,47.6,47.67,47.6,47.66,27638.0,37.674,37.7294,37.674,37.7215,27638.0
2018-09-13 12:10:00,47.66,47.69,47.64,47.64,22942.0,37.7215,37.7452,37.7056,37.7056,22942.0
2018-09-13 12:20:00,47.64,47.69,47.64,47.66,29050.0,37.7056,37.7452,37.7056,37.7215,29050.0
2018-09-13 12:30:00,47.66,47.7,47.64,47.64,110864.0,37.7215,37.7531,37.7056,37.7056,110864.0
2018-09-13 12:40:00,47.64,47.69,47.61,47.66,55887.0,37.7056,37.7452,37.6819,37.7215,55887.0
2018-09-13 12:50:00,47.66,47.7,47.63,47.68,28105.0,37.7215,37.7531,37.6977,37.7373,28105.0
2018-09-13 13:00:00,47.67,47.69,47.63,47.65,27985.0,37.7294,37.7452,37.6977,37.7136,27985.0
2018-09-13 13:10:00,47.65,47.65,47.58,47.59,55694.0,37.7136,37.7136,37.6582,37.6661,55694.0
2018-09-13 13:20:00,47.59,47.63,47.57,47.61,53837.0,37.6661,37.6977,37.6502,37.6819,53837.0
2018-09-13 13:30:00,47.61,47.65,47.59,47.65,33734.0,37.6819,37.7136,37.6661,37.7136,33734.0
2018-09-13 13:40:00,47.65,47.73,47.64,47.73,77158.0,37.7136,37.7769,37.7056,37.7769,77158.0
2018-09-13 13:50:00,47.72,47.74,47.65,47.66,54844.0,37.769,37.7848,37.7136,37.7215,54844.0
2018-09-13 14:00:00,47.66,47.68,47.62,47.68,33319.0,37.7215,37.7373,37.6898,37.7373,33319.0
2018-09-13 14:10:00,47.68,47.7,47.65,47.67,41035.0,37.7373,37.7531,37.7136,37.7294,41035.0
2018-09-13 14:20:00,47.66,47.67,47.61,47.62,29752.0,37.7215,37.7294,37.6819,37.6898,29752.0
2018-09-13 14:30:00,47.62,47.64,47.61,47.61,37263.0,37.6898,37.7056,37.6819,37.6819,37263.0
2018-09-13 14:40:00,47.62,47.65,47.59,47.64,49604.0,37.6898,37.7136,37.6661,37.7056,49604.0
2018-09-13 14:50:00,47.65,47.68,47.61,47.62,51160.0,37.7136,37.7373,37.6819,37.6898,51160.0
2018-09-13 15:00:00,47.62,47.65,47.59,47.65,19745.0,37.6898,37.7136,37.6661,37.7136,19745.0
2018-09-13 15:10:00,47.64,47.67,47.64,47.66,36733.0,37.7056,37.7294,37.7056,37.7215,36733.0
2018-09-13 15:20:00,47.67,47.67,47.63,47.64,68016.0,37.7294,37.7294,37.6977,37.7056,68016.0
2018-09-13 15:30:00,47.63,47.66,47.62,47.65,57116.0,37.6977,37.7215,37.6898,37.7136,57116.0
2018-09-13 15:40:00,47.65,47.66,47.61,47.65,74869.0,37.7136,37.7215,37.6819,37.7136,74869.0
2018-09-13 15:50:00,47.64,47.65,47.58,47.6,464312.0,37.7056,37.7136,37.6582,37.674,464312.0
2018-09-14 09:30:00,47.57,47.64,47.47,47.55,99401.0,37.6502,37.7056,37.5711,37.6344,99401.0
2018-09-14 09:40:00,47.55,47.56,47.42,47.44,33636.0,37.6344,37.6423,37.5315,37.5473,33636.0
2018-09-14 09:50:00,47.43,47.69,47.42,47.65,117294.0,37.5394,37.7452,37.5315,37.7136,117294.0
2018-09-14 10:00:00,47.65,47.65,47.28,47.3,471666.0,37.7136,37.7136,37.4207,37.4365,471666.0
2018-09-14 10:10:00,47.31,47.41,47.23,47.27,33571.0,37.4445,37.5236,37.3811,37.4128,33571.0
2018-09-14 10:20:00,47.27,47.3,47.24,47.26,45397.0,37.4128,37.4365,37.3891,37.4049,45397.0
2018-09-14 10:30:00,47.26,47.35,47.22,47.33,60595.0,37.4049,37.4761,37.3732,37.4603,60595.0
2018-09-14 10:40:00,47.33,47.46,47.33,47.37,43834.0,37.4603,37.5632,37.4603,37.4919,43834.0
2018-09-14 10:50:00,47.37,47.55,47.35,47.47,104869.0,37.4919,37.6344,37.4761,37.5711,104869.0
2018-09-14 11:00:00,47.47,47.56,47.44,47.54,177739.0,37.5711,37.6423,37.5473,37.6265,177739.0
2018-09-14 11:10:00,47.55,47.57,47.41,47.51,208992.0,37.6344,37.6502,37.5236,37.6027,208992.0
2018-09-14 11:20:00,47.51,47.56,47.47,47.47,121380.0,37.6027,37.6423,37.5711,37.5711,121380.0
2018-09-14 11:30:00,47.48,47.58,47.46,47.55,85207.0,37.579,37.6582,37.5632,37.6344,85207.0
2018-09-14 11:40:00,47.55,47.59,47.53,47.54,94335.0,37.6344,37.6661,37.6186,37.6265,94335.0
2018-09-14 11:50:00,47.55,47.56,47.53,47.55,50972.0,37.6344,37.6423,37.6186,37.6344,50972.0
2018-09-14 12:00:00,47.55,47.56,47.46,47.56,79022.0,37.6344,37.6423,37.5632,37.6423,79022.0
2018-09-14 12:10:00,47.56,47.63,47.54,47.61,142585.0,37.6423,37.6977,37.6265,37.6819,142585.0
2018-09-14 12:20:00,47.61,47.69,47.6,47.67,47662.0,37.6819,37.7452,37.674,37.7294,47662.0
2018-09-14 12:30:00,47.68,47.69,47.56,47.56,54413.0,37.7373,37.7452,37.6423,37.6423,54413.0
2018-09-14 12:40:00,47.56,47.61,47.55,47.57,30999.0,37.6423,37.6819,37.6344,37.6502,30999.0
2018-09-14 12:50:00,47.56,47.65,47.55,47.65,34124.0,37.6423,37.7136,37.6344,37.7136,34124.0
2018-09-14 13:00:00,47.65,47.69,47.63,47.68,59812.0,37.7136,37.7452,37.6977,37.7373,59812.0
2018-09-14 13:10:00,47.68,47.68,47.57,47.63,37267.0,37.7373,37.7373,37.6502,37.6977,37267.0
2018-09-14 13:20:00,47.63,47.66,47.59,47.6,23840.0,37.6977,37.7215,37.6661,37.674,23840.0
2018-09-14 13:30:00,47.6,47.61,47.54,47.58,99542.0,37.674,37.6819,37.6265,37.6582,99542.0
2018-09-14 13:40:00,47.58,47.64,47.58,47.62,66076.0,37.6582,37.7056,37.6582,37.6898,66076.0
2018-09-14 13:50:00,47.62,47.64,47.58,47.6,27600.0,37.6898,37.7056,37.6582,37.674,27600.0
2018-09-14 14:00:00,47.6,47.64,47.56,47.57,80706.0,37.674,37.7056,37.6423,37.6502,80706.0
2018-09-14 14:10:00,47.57,47.59,47.55,47.56,41861.0,37.6502,37.6661,37.6344,37.6423,41861.0
2018-09-14 14:20:00,47.56,47.62,47.56,47.61,214704.0,37.6423,37.6898,37.6423,37.6819,214704.0
2018-09-14 14:30:00,47.61,47.68,47.61,47.67,260753.0,37.6819,37.7373,37.6819,37.7294,260753.0
2018-09-14 14:40:00,47.67,47.69,47.63,47.66,87531.0,37.7294,37.7452,37.6977,37.7215,87531.0
2018-09-14 14:50:00,47.67,47.7,47.65,47.66,66958.0,37.7294,37.7531,37.7136,37.7215,66958.0
2018-09-14 15:00:00,47.66,47.69,47.64,47.69,57284.0,37.7215,37.7452,37.7056,37.7452,57284.0
2018-09-14 15:10:00,47.69,47.69,47.64,47.68,41062.0,37.7452,37.7452,37.7056,37.7373,41062.0
2018-09-14 15:20:00,47.68,47.76,47.67,47.75,61522.0,37.7373,37.8006,37.7294,37.7927,61522.0
2018-09-14 15:30:00,47.75,47.75,47.69,47.72,64296.0,37.7927,37.7927,37.7452,37.769,64296.0
2018-09-14 15:40:00,47.72,47.73,47.69,47.71,104835.0,37.769,37.7769,37.7452,37.761,104835.0
2018-09-14 15:50:00,47.72,47.75,47.69,47.73,235749.0,37.769,37.7927,37.7452,37.7769,235749.0
2018-09-17 09:30:00,47.5,47.78,47.5,47.78,142318.0,37.5948,37.8164,37.5948,37.8164,142318.0
2018-09-17 09:40:00,47.77,48.11,47.63,47.82,493161.0,37.8085,38.0776,37.6977,37.8481,493161.0
2018-09-17 09:50:00,47.82,47.87,47.67,47.78,383229.0,37.8481,37.8877,37.7294,37.8164,383229.0
2018-09-17 10:00:00,47.78,47.91,47.68,47.91,341520.0,37.8164,37.9193,37.7373,37.9193,341520.0
2018-09-17 10:10:00,47.9,48.09,47.89,48.03,147543.0,37.9114,38.0618,37.9035,38.0143,147543.0
2018-09-17 10:20:00,48.03,48.08,47.93,47.98,202849.0,38.0143,38.0539,37.9352,37.9747,202849.0
2018-09-17 10:30:00,47.99,47.99,47.77,47.84,522810.0,37.9827,37.9827,37.8085,37.8639,522810.0
2018-09-17 10:40:00,47.83,47.87,47.8,47.83,376715.0,37.856,37.8877,37.8323,37.856,376715.0
2018-09-17 10:50:00,47.82,47.94,47.82,47.94,199852.0,37.8481,37.9431,37.8481,37.9431,199852.0
2018-09-17 11:00:00,47.94,47.96,47.84,47.94,143068.0,37.9431,37.9589,37.8639,37.9431,143068.0
2018-09-17 11:10:00,47.94,48.0,47.88,47.99,130450.0,37.9431,37.9906,37.8956,37.9827,130450.0
2018-09-17 11:20:00,47.99,48.02,47.95,48.02,125477.0,37.9827,38.0064,37.951,38.0064,125477.0
2018-09-17 11:30:00,48.01,48.05,47.9,47.91,102034.0,37.9985,38.0301,37.9114,37.9193,102034.0
2018-09-17 11:40:00,47.91,47.92,47.81,47.85,85323.0,37.9193,37.9273,37.8402,37.8718,85323.0
2018-09-17 11:50:00,47.85,47.86,47.81,47.84,404589.0,37.8718,37.8798,37.8402,37.8639,404589.0
2018-09-17 12:00:00,47.85,47.85,47.64,47.7,241706.0,37.8718,37.8718,37.7056,37.7531,241706.0
2018-09-17 12:10:00,47.7,47.7,47.6,47.61,68408.0,37.7531,37.7531,37.674,37.6819,68408.0
2018-09-17 12:20:00,47.62,47.65,47.58,47.63,70857.0,37.6898,37.7136,37.6582,37.6977,70857.0
2018-09-17 12:30:00,47.63,47.71,47.61,47.66,51445.0,37.6977,37.761,37.6819,37.7215,51445.0
2018-09-17 12:40:00,47.66,47.74,47.65,47.66,92297.0,37.7215,37.7848,37.7136,37.7215,92297.0
2018-09-17 12:50:00,47.67,47.67,47.58,47.61,50810.0,37.7294,37.7294,37.6582,37.6819,50810.0
2018-09-17 13:00:00,47.61,47.63,47.58,47.58,49759.0,37.6819,37.6977,37.6582,37.6582,49759.0
2018-09-17 13:10:00,47.58,47.86,47.53,47.86,132410.0,37.6582,37.8798,37.6186,37.8798,132410.0
2018-09-17 13:20:00,47.86,47.98,47.8,47.8,262334.0,37.8798,37.9747,37.8323,37.8323,262334.0
2018-09-17 13:30:00,47.8,47.92,47.79,47.79,61186.0,37.8323,37.9273,37.8244,37.8244,61186.0
2018-09-17 13:40:00,47.8,47.8,47.72,47.74,37623.0,37.8323,37.8323,37.769,37.7848,37623.0
2018-09-17 13:50:00,47.75,47.76,47.64,47.68,62516.0,37.7927,37.8006,37.7056,37.7373,62516.0
2018-09-17 14:00:00,47.68,47.75,47.59,47.6,86919.0,37.7373,37.7927,37.6661,37.674,86919.0
2018-09-17 14:10:00,47.6,47.7,47.6,47.68,83336.0,37.674,37.7531,37.674,37.7373,83336.0
2018-09-17 14:20:00,47.68,47.68,47.62,47.65,78653.0,37.7373,37.7373,37.6898,37.7136,78653.0
2018-09-17 14:30:00,47.65,47.76,47.6,47.76,98618.0,37.7136,37.8006,37.674,37.8006,98618.0
2018-09-17 14:40:00,47.76,47.76,47.57,47.59,66950.0,37.8006,37.8006,37.6502,37.6661,66950.0
2018-09-17 14:50:00,47.59,47.62,47.53,47.55,103055.0,37.6661,37.6898,37.6186,37.6344,103055.0
2018-09-17 15:00:00,47.55,47.64,47.55,47.62,91502.0,37.6344,37.7056,37.6344,37.6898,91502.0
2018-09-17 15:10:00,47.61,47.72,47.57,47.57,99847.0,37.6819,37.769,37.6502,37.6502,99847.0
2018-09-17 15:20:00,47.57,47.61,47.52,47.6,128559.0,37.6502,37.6819,37.6107,37.674,128559.0
2018-09-17 15:30:00,47.61,47.64,47.58,47.6,169379.0,37.6819,37.7056,37.6582,37.674,169379.0
2018-09-17 15:40:00,47.61,47.7,47.57,47.7,219191.0,37.6819,37.7531,37.6502,37.7531,219191.0
2018-09-17 15:50:00,47.69,47.78,47.69,47.77,412654.0,37.7452,37.8164,37.7452,37.8085,412654.0
2018-09-18 09:30:00,46.56,46.97,45.12,45.34,624906.0,36.8509,37.1754,35.7111,35.8853,624906.0
2018-09-18 09:40:00,45.31,45.58,44.44,44.47,921700.0,35.8615,36.0752,35.1729,35.1967,921700.0
2018-09-18 09:50:00,44.47,44.51,43.81,44.01,1309323.0,35.1967,35.2283,34.6743,34.8326,1309323.0
2018-09-18 10:00:00,44.0,44.17,43.79,43.95,957572.0,34.8247,34.9592,34.6585,34.7851,957572.0
2018-09-18 10:10:00,43.98,43.98,43.58,43.65,616651.0,34.8089,34.8089,34.4923,34.5477,616651.0
2018-09-18 10:20:00,43.66,44.1,43.57,44.1,635847.0,34.5556,34.9038,34.4844,34.9038,635847.0
2018-09-18 10:30:00,44.08,44.16,43.92,43.99,448671.0,34.888,34.9513,34.7614,34.8168,448671.0
2018-09-18 10:40:00,43.99,44.26,43.96,44.16,421904.0,34.8168,35.0305,34.793,34.9513,421904.0
2018-09-18 10:50:00,44.16,44.2,44.01,44.15,361693.0,34.9513,34.983,34.8326,34.9434,361693.0
2018-09-18 11:00:00,44.15,44.3,44.11,44.2,346462.0,34.9434,35.0621,34.9117,34.983,346462.0
2018-09-18 11:10:00,44.2,44.21,43.93,44.03,379788.0,34.983,34.9909,34.7693,34.8484,379788.0
2018-09-18 11:20:00,44.03,44.08,43.84,43.9,429943.0,34.8484,34.888,34.6981,34.7455,429943.0
2018-09-18 11:30:00,43.91,44.12,43.82,44.03,385027.0,34.7535,34.9197,34.6822,34.8484,385027.0
2018-09-18 11:40:00,44.03,44.17,43.98,44.03,259623.0,34.8484,34.9592,34.8089,34.8484,259623.0
2018-09-18 11:50:00,44.04,44.04,43.87,43.92,285309.0,34.8563,34.8563,34.7218,34.7614,285309.0
2018-09-18 12:00:00,43.92,43.95,43.8,43.84,239338.0,34.7614,34.7851,34.6664,34.6981,239338.0
2018-09-18 12:10:00,43.84,44.11,43.77,44.01,346069.0,34.6981,34.9117,34.6426,34.8326,346069.0
2018-09-18 12:20:00,44.02,44.08,43.9,43.95,204367.0,34.8405,34.888,34.7455,34.7851,204367.0
2018-09-18 12:30:00,43.96,44.0,43.88,43.94,196748.0,34.793,34.8247,34.7297,34.7772,196748.0
2018-09-18 12:40:00,43.93,43.94,43.8,43.88,173781.0,34.7693,34.7772,34.6664,34.7297,173781.0
2018-09-18 12:50:00,43.88,44.04,43.85,44.01,200457.0,34.7297,34.8563,34.706,34.8326,200457.0
2018-09-18 13:00:00,43.99,44.15,43.93,44.0,173037.0,34.8168,34.9434,34.7693,34.8247,173037.0
2018-09-18 13:10:00,44.0,44.02,43.83,43.9,150823.0,34.8247,34.8405,34.6901,34.7455,150823.0
2018-09-18 13:20:00,43.89,44.02,43.87,43.95,154200.0,34.7376,34.8405,34.7218,34.7851,154200.0
2018-09-18 13:30:00,43.96,44.02,43.95,44.02,144377.0,34.793,34.8405,34.7851,34.8405,144377.0
2018-09-18 13:40:00,44.01,44.17,43.95,44.05,205337.0,34.8326,34.9592,34.7851,34.8643,205337.0
2018-09-18 13:50:00,44.06,44.23,44.06,44.21,251540.0,34.8722,35.0067,34.8722,34.9909,251540.0
2018-09-18 14:00:00,44.23,44.24,44.04,44.05,158953.0,35.0067,35.0146,34.8563,34.8643,158953.0
2018-09-18 14:10:00,44.05,44.13,44.03,44.09,158937.0,34.8643,34.9276,34.8484,34.8959,158937.0
2018-09-18 14:20:00,44.09,44.39,44.07,44.31,268868.0,34.8959,35.1334,34.8801,35.07,268868.0
2018-09-18 14:30:00,44.3,44.57,44.25,44.52,295956.0,35.0621,35.2758,35.0226,35.2363,295956.0
2018-09-18 14:40:00,44.51,44.54,44.16,44.16,223037.0,35.2283,35.2521,34.9513,34.9513,223037.0
2018-09-18 14:50:00,44.17,44.34,44.14,44.27,170371.0,34.9592,35.0938,34.9355,35.0384,170371.0
2018-09-18 15:00:00,44.27,44.44,44.25,44.31,163329.0,35.0384,35.1729,35.0226,35.07,163329.0
2018-09-18 15:10:00,44.31,44.39,44.28,44.34,198148.0,35.07,35.1334,35.0463,35.0938,198148.0
2018-09-18 15:20:00,44.34,44.4,44.29,44.31,189721.0,35.0938,35.1413,35.0542,35.07,189721.0
2018-09-18 15:30:00,44.3,44.34,44.17,44.18,306457.0,35.0621,35.0938,34.9592,34.9672,306457.0
2018-09-18 15:40:00,44.18,44.23,44.11,44.13,453592.0,34.9672,35.0067,34.9117,34.9276,453592.0
2018-09-18 15:50:00,44.13,44.19,44.09,44.14,694278.0,34.9276,34.9751,34.8959,34.9355,694278.0
2018-09-19 09:30:00,44.34,44.94,43.96,44.92,854184.0,35.0938,35.5687,34.793,35.5528,854184.0
2018-09-19 09:40:00,44.92,45.33,44.89,45.2,552992.0,35.5528,35.8773,35.5291,35.7745,552992.0
2018-09-19 09:50:00,45.2,45.29,45.0,45.2,377122.0,35.7745,35.8457,35.6162,35.7745,377122.0
2018-09-19 10:00:00,45.2,45.25,44.74,44.82,333225.0,35.7745,35.814,35.4104,35.4737,333225.0
2018-09-19 10:10:00,44.82,45.0,44.77,44.79,277469.0,35.4737,35.6162,35.4341,35.4499,277469.0
2018-09-19 10:20:00,44.81,44.9,44.66,44.7,266001.0,35.4658,35.537,35.3471,35.3787,266001.0
2018-09-19 10:30:00,44.7,44.75,44.5,44.51,209310.0,35.3787,35.4183,35.2204,35.2283,209310.0
2018-09-19 10:40:00,44.51,44.56,44.36,44.43,283844.0,35.2283,35.2679,35.1096,35.165,283844.0
2018-09-19 10:50:00,44.43,44.55,44.38,44.52,207493.0,35.165,35.26,35.1254,35.2363,207493.0
2018-09-19 11:00:00,44.52,44.64,44.51,44.59,178325.0,35.2363,35.3312,35.2283,35.2917,178325.0
2018-09-19 11:10:00,44.6,44.61,44.32,44.34,206418.0,35.2996,35.3075,35.078,35.0938,206418.0
2018-09-19 11:20:00,44.34,44.43,44.24,44.35,219831.0,35.0938,35.165,35.0146,35.1017,219831.0
2018-09-19 11:30:00,44.36,44.45,44.35,44.42,165068.0,35.1096,35.1808,35.1017,35.1571,165068.0
2018-09-19 11:40:00,44.43,44.48,44.27,44.45,197949.0,35.165,35.2046,35.0384,35.1808,197949.0
2018-09-19 11:50:00,44.46,44.55,44.39,44.53,238815.0,35.1888,35.26,35.1334,35.2442,238815.0
2018-09-19 12:00:00,44.51,44.6,44.44,44.45,344203.0,35.2283,35.2996,35.1729,35.1808,344203.0
2018-09-19 12:10:00,44.46,44.53,44.4,44.5,98416.0,35.1888,35.2442,35.1413,35.2204,98416.0
2018-09-19 12:20:00,44.5,44.63,44.47,44.62,85020.0,35.2204,35.3233,35.1967,35.3154,85020.0
2018-09-19 12:30:00,44.61,44.66,44.56,44.56,111326.0,35.3075,35.3471,35.2679,35.2679,111326.0
2018-09-19 12:40:00,44.56,44.64,44.56,44.59,73976.0,35.2679,35.3312,35.2679,35.2917,73976.0
2018-09-19 12:50:00,44.59,44.65,44.59,44.64,85887.0,35.2917,35.3391,35.2917,35.3312,85887.0
2018-09-19 13:00:00,44.64,44.65,44.46,44.47,105376.0,35.3312,35.3391,35.1888,35.1967,105376.0
2018-09-19 13:10:00,44.47,44.49,44.43,44.44,70971.0,35.1967,35.2125,35.165,35.1729,70971.0
2018-09-19 13:20:00,44.43,44.52,44.42,44.52,66862.0,35.165,35.2363,35.1571,35.2363,66862.0
2018-09-19 13:30:00,44.52,44.59,44.38,44.44,135760.0,35.2363,35.2917,35.1254,35.1729,135760.0
2018-09-19 13:40:00,44.44,44.54,44.41,44.49,95492.0,35.1729,35.2521,35.1492,35.2125,95492.0
2018-09-19 13:50:00,44.49,44.5,44.4,44.4,58945.0,35.2125,35.2204,35.1413,35.1413,58945.0
2018-09-19 14:00:00,44.41,44.47,44.32,44.32,105205.0,35.1492,35.1967,35.078,35.078,105205.0
2018-09-19 14:10:00,44.33,44.34,44.26,44.31,121092.0,35.0859,35.0938,35.0305,35.07,121092.0
2018-09-19 14:20:00,44.32,44.35,44.3,44.31,105524.0,35.078,35.1017,35.0621,35.07,105524.0
2018-09-19 14:30:00,44.31,44.43,44.3,44.37,104053.0,35.07,35.165,35.0621,35.1175,104053.0
2018-09-19 14:40:00,44.37,44.38,44.23,44.27,91268.0,35.1175,35.1254,35.0067,35.0384,91268.0
2018-09-19 14:50:00,44.27,44.29,44.2,44.24,118512.0,35.0384,35.0542,34.983,35.0146,118512.0
2018-09-19 15:00:00,44.24,44.26,44.09,44.12,160899.0,35.0146,35.0305,34.8959,34.9197,160899.0
2018-09-19 15:10:00,44.12,44.25,44.1,44.19,200968.0,34.9197,35.0226,34.9038,34.9751,200968.0
2018-09-19 15:20:00,44.19,44.24,44.11,44.14,166117.0,34.9751,35.0146,34.9117,34.9355,166117.0
2018-09-19 15:30:00,44.15,44.22,44.14,44.2,187734.0,34.9434,34.9988,34.9355,34.983,187734.0
2018-09-19 15:40:00,44.21,44.27,44.2,44.26,271352.0,34.9909,35.0384,34.983,35.0305,271352.0
2018-09-19 15:50:00,44.26,44.29,44.23,44.26,518927.0,35.0305,35.0542,35.0067,35.0305,518927.0
2018-09-20 09:30:00,44.41,44.49,44.16,44.41,221580.0,35.1492,35.2125,34.9513,35.1492,221580.0
2018-09-20 09:40:00,44.4,44.58,44.29,44.56,98383.0,35.1413,35.2837,35.0542,35.2679,98383.0
2018-09-20 09:50:00,44.56,44.56,44.35,44.36,74444.0,35.2679,35.2679,35.1017,35.1096,74444.0
2018-09-20 10:00:00,44.36,44.4,44.25,44.3,121330.0,35.1096,35.1413,35.0226,35.0621,121330.0
2018-09-20 10:10:00,44.3,44.37,44.25,44.32,101643.0,35.0621,35.1175,35.0226,35.078,101643.0
2018-09-20 10:20:00,44.31,44.47,44.3,44.38,126935.0,35.07,35.1967,35.0621,35.1254,126935.0
2018-09-20 10:30:00,44.38,44.56,44.37,44.53,127460.0,35.1254,35.2679,35.1175,35.2442,127460.0
2018-09-20 10:40:00,44.53,44.53,44.38,44.5,213922.0,35.2442,35.2442,35.1254,35.2204,213922.0
2018-09-20 10:50:00,44.5,44.51,44.4,44.5,77007.0,35.2204,35.2283,35.1413,35.2204,77007.0
2018-09-20 11:00:00,44.5,44.53,44.2,44.21,171127.0,35.2204,35.2442,34.983,34.9909,171127.0
2018-09-20 11:10:00,44.21,44.36,44.2,44.33,81402.0,34.9909,35.1096,34.983,35.0859,81402.0
2018-09-20 11:20:00,44.33,44.39,44.3,44.36,84018.0,35.0859,35.1334,35.0621,35.1096,84018.0
2018-09-20 11:30:00,44.35,44.36,44.29,44.31,93835.0,35.1017,35.1096,35.0542,35.07,93835.0
2018-09-20 11:40:00,44.32,44.44,44.3,44.4,73217.0,35.078,35.1729,35.0621,35.1413,73217.0
2018-09-20 11:50:00,44.4,44.5,44.39,44.5,123988.0,35.1413,35.2204,35.1334,35.2204,123988.0
2018-09-20 12:00:00,44.5,44.55,44.36,44.41,185310.0,35.2204,35.26,35.1096,35.1492,185310.0
2018-09-20 12:10:00,44.41,44.5,44.4,44.49,68228.0,35.1492,35.2204,35.1413,35.2125,68228.0
2018-09-20 12:20:00,44.48,44.49,44.42,44.43,62658.0,35.2046,35.2125,35.1571,35.165,62658.0
2018-09-20 12:30:00,44.44,44.51,44.41,44.5,97157.0,35.1729,35.2283,35.1492,35.2204,97157.0
2018-09-20 12:40:00,44.5,44.57,44.49,44.52,95202.0,35.2204,35.2758,35.2125,35.2363,95202.0
2018-09-20 12:50:00,44.52,44.54,44.44,44.47,111138.0,35.2363,35.2521,35.1729,35.1967,111138.0
2018-09-20 13:00:00,44.47,44.53,44.45,44.51,153354.0,35.1967,35.2442,35.1808,35.2283,153354.0
2018-09-20 13:10:00,44.51,44.53,44.5,44.52,58164.0,35.2283,35.2442,35.2204,35.2363,58164.0
2018-09-20 13:20:00,44.53,44.55,44.48,44.48,128668.0,35.2442,35.26,35.2046,35.2046,128668.0
2018-09-20 13:30:00,44.48,44.54,44.45,44.5,158133.0,35.2046,35.2521,35.1808,35.2204,158133.0
2018-09-20 13:40:00,44.5,44.54,44.43,44.52,246719.0,35.2204,35.2521,35.165,35.2363,246719.0
2018-09-20 13:50:00,44.53,44.53,44.44,44.46,143253.0,35.2442,35.2442,35.1729,35.1888,143253.0
2018-09-20 14:00:00,44.45,44.48,44.42,44.45,99808.0,35.1808,35.2046,35.1571,35.1808,99808.0
2018-09-20 14:10:00,44.46,44.52,44.44,44.51,104669.0,35.1888,35.2363,35.1729,35.2283,104669.0
2018-09-20 14:20:00,44.51,44.58,44.5,44.57,61997.0,35.2283,35.2837,35.2204,35.2758,61997.0
2018-09-20 14:30:00,44.57,44.57,44.44,44.45,86259.0,35.2758,35.2758,35.1729,35.1808,86259.0
2018-09-20 14:40:00,44.44,44.49,44.43,44.47,63969.0,35.1729,35.2125,35.165,35.1967,63969.0
2018-09-20 14:50:00,44.47,44.51,44.47,44.49,69219.0,35.1967,35.2283,35.1967,35.2125,69219.0
2018-09-20 15:00:00,44.49,44.5,44.42,44.46,90665.0,35.2125,35.2204,35.1571,35.1888,90665.0
2018-09-20 15:10:00,44.46,44.54,44.45,44.52,78308.0,35.1888,35.2521,35.1808,35.2363,78308.0
2018-09-20 15:20:00,44.53,44.56,44.49,44.53,130472.0,35.2442,35.2679,35.2125,35.2442,130472.0
2018-09-20 15:30:00,44.53,44.53,44.44,44.45,123758.0,35.2442,35.2442,35.1729,35.1808,123758.0
2018-09-20 15:40:00,44.45,44.46,44.38,44.39,242295.0,35.1808,35.1888,35.1254,35.1334,242295.0
2018-09-20 15:50:00,44.39,44.42,44.32,44.38,445240.0,35.1334,35.1571,35.078,35.1254,445240.0
2018-09-21 09:30:00,44.56,44.56,44.14,44.16,1007894.0,35.2679,35.2679,34.9355,34.9513,1007894.0
2018-09-21 09:40:00,44.15,44.6,44.13,44.53,112685.0,34.9434,35.2996,34.9276,35.2442,112685.0
2018-09-21 09:50:00,44.51,44.57,44.43,44.51,74963.0,35.2283,35.2758,35.165,35.2283,74963.0
2018-09-21 10:00:00,44.51,44.69,44.49,44.69,118533.0,35.2283,35.3708,35.2125,35.3708,118533.0
2018-09-21 10:10:00,44.7,44.81,44.63,44.8,118795.0,35.3787,35.4658,35.3233,35.4579,118795.0
2018-09-21 10:20:00,44.8,44.91,44.73,44.89,119138.0,35.4579,35.5449,35.4025,35.5291,119138.0
2018-09-21 10:30:00,44.9,44.95,44.82,44.83,94479.0,35.537,35.5766,35.4737,35.4816,94479.0
2018-09-21 10:40:00,44.82,44.91,44.81,44.89,61566.0,35.4737,35.5449,35.4658,35.5291,61566.0
2018-09-21 10:50:00,44.89,44.97,44.87,44.97,88356.0,35.5291,35.5924,35.5133,35.5924,88356.0
2018-09-21 11:00:00,44.97,44.99,44.89,44.91,105235.0,35.5924,35.6082,35.5291,35.5449,105235.0
2018-09-21 11:10:00,44.92,45.02,44.85,44.98,95454.0,35.5528,35.632,35.4974,35.6003,95454.0
2018-09-21 11:20:00,44.98,45.01,44.7,44.73,213021.0,35.6003,35.6241,35.3787,35.4025,213021.0
2018-09-21 11:30:00,44.73,44.83,44.69,44.77,129406.0,35.4025,35.4816,35.3708,35.4341,129406.0
2018-09-21 11:40:00,44.78,44.8,44.63,44.66,75463.0,35.442,35.4579,35.3233,35.3471,75463.0
2018-09-21 11:50:00,44.66,44.69,44.61,44.67,56854.0,35.3471,35.3708,35.3075,35.355,56854.0
2018-09-21 12:00:00,44.66,44.7,44.64,44.67,41485.0,35.3471,35.3787,35.3312,35.355,41485.0
2018-09-21 12:10:00,44.67,44.74,44.67,44.72,40958.0,35.355,35.4104,35.355,35.3945,40958.0
2018-09-21 12:20:00,44.72,44.72,44.65,44.68,61911.0,35.3945,35.3945,35.3391,35.3629,61911.0
2018-09-21 12:30:00,44.68,44.71,44.65,44.68,38164.0,35.3629,35.3866,35.3391,35.3629,38164.0
2018-09-21 12:40:00,44.68,44.69,44.61,44.63,31827.0,35.3629,35.3708,35.3075,35.3233,31827.0
2018-09-21 12:50:00,44.63,44.68,44.61,44.68,40053.0,35.3233,35.3629,35.3075,35.3629,40053.0
2018-09-21 13:00:00,44.67,44.7,44.62,44.64,44095.0,35.355,35.3787,35.3154,35.3312,44095.0
2018-09-21 13:10:00,44.64,44.71,44.62,44.71,38221.0,35.3312,35.3866,35.3154,35.3866,38221.0
2018-09-21 13:20:00,44.72,44.78,44.71,44.74,49704.0,35.3945,35.442,35.3866,35.4104,49704.0
2018-09-21 13:30:00,44.73,44.76,44.68,44.7,41996.0,35.4025,35.4262,35.3629,35.3787,41996.0
2018-09-21 13:40:00,44.7,44.73,44.67,44.71,46642.0,35.3787,35.4025,35.355,35.3866,46642.0
2018-09-21 13:50:00,44.72,44.75,44.68,44.75,70047.0,35.3945,35.4183,35.3629,35.4183,70047.0
2018-09-21 14:00:00,44.75,44.76,44.69,44.71,43399.0,35.4183,35.4262,35.3708,35.3866,43399.0
2018-09-21 14:10:00,44.7,44.72,44.65,44.68,34248.0,35.3787,35.3945,35.3391,35.3629,34248.0
2018-09-21 14:20:00,44.68,44.71,44.66,44.67,54973.0,35.3629,35.3866,35.3471,35.355,54973.0
2018-09-21 14:30:00,44.67,44.68,44.63,44.68,55577.0,35.355,35.3629,35.3233,35.3629,55577.0
2018-09-21 14:40:00,44.68,44.73,44.67,44.73,84398.0,35.3629,35.4025,35.355,35.4025,84398.0
2018-09-21 14:50:00,44.73,44.73,44.58,44.59,99631.0,35.4025,35.4025,35.2837,35.2917,99631.0
2018-09-21 15:00:00,44.59,44.62,44.57,44.61,69852.0,35.2917,35.3154,35.2758,35.3075,69852.0
2018-09-21 15:10:00,44.6,44.64,44.58,44.59,58909.0,35.2996,35.3312,35.2837,35.2917,58909.0
2018-09-21 15:20:00,44.59,44.61,44.47,44.48,92567.0,35.2917,35.3075,35.1967,35.2046,92567.0
2018-09-21 15:30:00,44.47,44.52,44.41,44.51,159092.0,35.1967,35.2363,35.1492,35.2283,159092.0
2018-09-21 15:40:00,44.5,44.55,44.45,44.54,189067.0,35.2204,35.26,35.1808,35.2521,189067.0
2018-09-21 15:50:00,44.53,44.55,44.43,44.46,366344.0,35.2442,35.26,35.165,35.1888,366344.0
2018-09-24 09:30:00,44.39,44.83,44.39,44.47,131537.0,35.1334,35.4816,35.1334,35.1967,131537.0
2018-09-24 09:40:00,44.46,44.58,44.42,44.5,137445.0,35.1888,35.2837,35.1571,35.2204,137445.0
2018-09-24 09:50:00,44.51,44.57,44.4,44.44,118415.0,35.2283,35.2758,35.1413,35.1729,118415.0
2018-09-24 10:00:00,44.44,44.51,44.39,44.4,72949.0,35.1729,35.2283,35.1334,35.1413,72949.0
2018-09-24 10:10:00,44.4,44.43,44.29,44.37,70530.0,35.1413,35.165,35.0542,35.1175,70530.0
2018-09-24 10:20:00,44.35,44.43,44.33,44.34,56315.0,35.1017,35.165,35.0859,35.0938,56315.0
2018-09-24 10:30:00,44.34,44.41,44.31,44.34,77506.0,35.0938,35.1492,35.07,35.0938,77506.0
2018-09-24 10:40:00,44.34,44.42,44.3,44.41,60232.0,35.0938,35.1571,35.0621,35.1492,60232.0
2018-09-24 10:50:00,44.42,44.45,44.34,44.37,57596.0,35.1571,35.1808,35.0938,35.1175,57596.0
2018-09-24 11:00:00,44.37,44.48,44.31,44.45,92540.0,35.1175,35.2046,35.07,35.1808,92540.0
2018-09-24 11:10:00,44.46,44.49,44.33,44.35,42652.0,35.1888,35.2125,35.0859,35.1017,42652.0
2018-09-24 11:20:00,44.35,44.38,44.29,44.33,50532.0,35.1017,35.1254,35.0542,35.0859,50532.0
2018-09-24 11:30:00,44.33,44.34,44.22,44.26,51515.0,35.0859,35.0938,34.9988,35.0305,51515.0
2018-09-24 11:40:00,44.25,44.26,44.2,44.25,39050.0,35.0226,35.0305,34.983,35.0226,39050.0
2018-09-24 11:50:00,44.25,44.28,44.12,44.13,58094.0,35.0226,35.0463,34.9197,34.9276,58094.0
2018-09-24 12:00:00,44.12,44.2,44.11,44.14,80619.0,34.9197,34.983,34.9117,34.9355,80619.0
2018-09-24 12:10:00,44.14,44.15,44.07,44.12,47270.0,34.9355,34.9434,34.8801,34.9197,47270.0
2018-09-24 12:20:00,44.12,44.16,44.09,44.11,39545.0,34.9197,34.9513,34.8959,34.9117,39545.0
2018-09-24 12:30:00,44.1,44.14,44.1,44.13,33602.0,34.9038,34.9355,34.9038,34.9276,33602.0
2018-09-24 12:40:00,44.14,44.21,44.12,44.2,41366.0,34.9355,34.9909,34.9197,34.983,41366.0
2018-09-24 12:50:00,44.21,44.21,44.16,44.17,38061.0,34.9909,34.9909,34.9513,34.9592,38061.0
2018-09-24 13:00:00,44.16,44.17,44.11,44.13,42189.0,34.9513,34.9592,34.9117,34.9276,42189.0
2018-09-24 13:10:00,44.13,44.16,44.11,44.14,35698.0,34.9276,34.9513,34.9117,34.9355,35698.0
2018-09-24 13:20:00,44.14,44.2,44.13,44.16,39868.0,34.9355,34.983,34.9276,34.9513,39868.0
2018-09-24 13:30:00,44.16,44.17,44.07,44.08,51330.0,34.9513,34.9592,34.8801,34.888,51330.0
2018-09-24 13:40:00,44.08,44.11,44.06,44.1,42899.0,34.888,34.9117,34.8722,34.9038,42899.0
2018-09-24 13:50:00,44.1,44.13,44.07,44.07,46490.0,34.9038,34.9276,34.8801,34.8801,46490.0
2018-09-24 14:00:00,44.07,44.13,44.04,44.11,59119.0,34.8801,34.9276,34.8563,34.9117,59119.0
2018-09-24 14:10:00,44.1,44.17,44.1,44.14,42731.0,34.9038,34.9592,34.9038,34.9355,42731.0
2018-09-24 14:20:00,44.14,44.16,44.04,44.06,60857.0,34.9355,34.9513,34.8563,34.8722,60857.0
2018-09-24 14:30:00,44.07,44.1,44.02,44.08,52364.0,34.8801,34.9038,34.8405,34.888,52364.0
2018-09-24 14:40:00,44.08,44.09,44.05,44.07,40620.0,34.888,34.8959,34.8643,34.8801,40620.0
2018-09-24 14:50:00,44.07,44.1,44.06,44.07,31034.0,34.8801,34.9038,34.8722,34.8801,31034.0
2018-09-24 15:00:00,44.06,44.1,44.05,44.07,44922.0,34.8722,34.9038,34.8643,34.8801,44922.0
2018-09-24 15:10:00,44.07,44.09,44.06,44.06,49124.0,34.8801,34.8959,34.8722,34.8722,49124.0
2018-09-24 15:20:00,44.07,44.08,44.01,44.02,63429.0,34.8801,34.888,34.8326,34.8405,63429.0
2018-09-24 15:30:00,44.03,44.03,43.98,43.99,104231.0,34.8484,34.8484,34.8089,34.8168,104231.0
2018-09-24 15:40:00,43.99,44.05,43.97,44.03,119008.0,34.8168,34.8643,34.8009,34.8484,119008.0
2018-09-24 15:50:00,44.04,44.05,43.97,44.0,295050.0,34.8563,34.8643,34.8009,34.8247,295050.0
2018-09-25 09:30:00,44.03,44.27,43.97,44.02,98124.0,34.8484,35.0384,34.8009,34.8405,98124.0
2018-09-25 09:40:00,44.01,44.2,43.99,44.07,71176.0,34.8326,34.983,34.8168,34.8801,71176.0
2018-09-25 09:50:00,44.07,44.07,43.92,43.95,65228.0,34.8801,34.8801,34.7614,34.7851,65228.0
2018-09-25 10:00:00,43.96,44.02,43.91,43.98,53157.0,34.793,34.8405,34.7535,34.8089,53157.0
2018-09-25 10:10:00,43.98,44.2,43.98,44.01,249177.0,34.8089,34.983,34.8089,34.8326,249177.0
2018-09-25 10:20:00,44.01,44.05,43.94,43.98,111923.0,34.8326,34.8643,34.7772,34.8089,111923.0
2018-09-25 10:30:00,43.98,44.03,43.95,44.0,52221.0,34.8089,34.8484,34.7851,34.8247,52221.0
2018-09-25 10:40:00,43.99,44.05,43.98,44.04,76036.0,34.8168,34.8643,34.8089,34.8563,76036.0
2018-09-25 10:50:00,44.04,44.13,44.04,44.1,56852.0,34.8563,34.9276,34.8563,34.9038,56852.0
2018-09-25 11:00:00,44.09,44.12,44.04,44.09,69164.0,34.8959,34.9197,34.8563,34.8959,69164.0
2018-09-25 11:10:00,44.1,44.11,44.0,44.05,32173.0,34.9038,34.9117,34.8247,34.8643,32173.0
2018-09-25 11:20:00,44.04,44.05,43.94,43.98,96445.0,34.8563,34.8643,34.7772,34.8089,96445.0
2018-09-25 11:30:00,43.98,43.99,43.88,43.92,53671.0,34.8089,34.8168,34.7297,34.7614,53671.0
2018-09-25 11:40:00,43.92,43.92,43.85,43.88,40274.0,34.7614,34.7614,34.706,34.7297,40274.0
2018-09-25 11:50:00,43.88,43.91,43.85,43.89,85569.0,34.7297,34.7535,34.706,34.7376,85569.0
2018-09-25 12:00:00,43.89,43.91,43.86,43.88,47670.0,34.7376,34.7535,34.7139,34.7297,47670.0
2018-09-25 12:10:00,43.87,43.9,43.8,43.8,96582.0,34.7218,34.7455,34.6664,34.6664,96582.0
2018-09-25 12:20:00,43.8,43.81,43.69,43.79,115810.0,34.6664,34.6743,34.5793,34.6585,115810.0
2018-09-25 12:30:00,43.79,43.83,43.77,43.8,30107.0,34.6585,34.6901,34.6426,34.6664,30107.0
2018-09-25 12:40:00,43.81,43.82,43.78,43.79,43564.0,34.6743,34.6822,34.6506,34.6585,43564.0
2018-09-25 12:50:00,43.79,43.82,43.78,43.8,33414.0,34.6585,34.6822,34.6506,34.6664,33414.0
2018-09-25 13:00:00,43.8,43.8,43.73,43.76,30438.0,34.6664,34.6664,34.611,34.6347,30438.0
2018-09-25 13:10:00,43.77,43.8,43.75,43.78,42584.0,34.6426,34.6664,34.6268,34.6506,42584.0
2018-09-25 13:20:00,43.77,43.77,43.71,43.72,28747.0,34.6426,34.6426,34.5952,34.6031,28747.0
2018-09-25 13:30:00,43.71,43.74,43.65,43.7,69408.0,34.5952,34.6189,34.5477,34.5872,69408.0
2018-09-25 13:40:00,43.69,43.71,43.62,43.7,96238.0,34.5793,34.5952,34.5239,34.5872,96238.0
2018-09-25 13:50:00,43.69,43.72,43.63,43.7,91238.0,34.5793,34.6031,34.5318,34.5872,91238.0
2018-09-25 14:00:00,43.69,43.72,43.65,43.72,60090.0,34.5793,34.6031,34.5477,34.6031,60090.0
2018-09-25 14:10:00,43.71,43.77,43.7,43.74,53286.0,34.5952,34.6426,34.5872,34.6189,53286.0
2018-09-25 14:20:00,43.74,43.79,43.73,43.76,39886.0,34.6189,34.6585,34.611,34.6347,39886.0
2018-09-25 14:30:00,43.76,43.77,43.74,43.76,83871.0,34.6347,34.6426,34.6189,34.6347,83871.0
2018-09-25 14:40:00,43.77,43.77,43.75,43.77,44987.0,34.6426,34.6426,34.6268,34.6426,44987.0
2018-09-25 14:50:00,43.76,43.82,43.73,43.8,83701.0,34.6347,34.6822,34.611,34.6664,83701.0
2018-09-25 15:00:00,43.8,43.8,43.77,43.78,29244.0,34.6664,34.6664,34.6426,34.6506,29244.0
2018-09-25 15:10:00,43.78,43.8,43.76,43.78,66053.0,34.6506,34.6664,34.6347,34.6506,66053.0
2018-09-25 15:20:00,43.79,43.83,43.78,43.82,60835.0,34.6585,34.6901,34.6506,34.6822,60835.0
2018-09-25 15:30:00,43.82,43.83,43.78,43.8,87965.0,34.6822,34.6901,34.6506,34.6664,87965.0
2018-09-25 15:40:00,43.79,43.8,43.77,43.77,138334.0,34.6585,34.6664,34.6426,34.6426,138334.0
2018-09-25 15:50:00,43.77,43.81,43.75,43.79,305756.0,34.6426,34.6743,34.6268,34.6585,305756.0
2018-09-26 09:30:00,43.85,44.01,43.67,44.01,186244.0,34.706,34.8326,34.5635,34.8326,186244.0
2018-09-26 09:40:00,44.02,44.04,43.85,43.98,117956.0,34.8405,34.8563,34.706,34.8089,117956.0
2018-09-26 09:50:00,43.98,44.03,43.9,43.92,65390.0,34.8089,34.8484,34.7455,34.7614,65390.0
2018-09-26 10:00:00,43.91,44.01,43.85,43.89,89681.0,34.7535,34.8326,34.706,34.7376,89681.0
2018-09-26 10:10:00,43.89,43.91,43.79,43.82,125283.0,34.7376,34.7535,34.6585,34.6822,125283.0
2018-09-26 10:20:00,43.81,43.88,43.75,43.82,78141.0,34.6743,34.7297,34.6268,34.6822,78141.0
2018-09-26 10:30:00,43.82,43.82,43.73,43.78,57229.0,34.6822,34.6822,34.611,34.6506,57229.0
2018-09-26 10:40:00,43.77,43.84,43.74,43.77,64609.0,34.6426,34.6981,34.6189,34.6426,64609.0
2018-09-26 10:50:00,43.77,43.8,43.7,43.7,53423.0,34.6426,34.6664,34.5872,34.5872,53423.0
2018-09-26 11:00:00,43.7,43.87,43.7,43.86,55321.0,34.5872,34.7218,34.5872,34.7139,55321.0
2018-09-26 11:10:00,43.87,43.87,43.78,43.83,38601.0,34.7218,34.7218,34.6506,34.6901,38601.0
2018-09-26 11:20:00,43.84,43.88,43.82,43.86,42343.0,34.6981,34.7297,34.6822,34.7139,42343.0
2018-09-26 11:30:00,43.85,43.88,43.79,43.8,61488.0,34.706,34.7297,34.6585,34.6664,61488.0
2018-09-26 11:40:00,43.78,43.79,43.71,43.73,41161.0,34.6506,34.6585,34.5952,34.611,41161.0
2018-09-26 11:50:00,43.72,43.73,43.63,43.63,86347.0,34.6031,34.611,34.5318,34.5318,86347.0
2018-09-26 12:00:00,43.64,43.78,43.63,43.73,58749.0,34.5398,34.6506,34.5318,34.611,58749.0
2018-09-26 12:10:00,43.73,43.79,43.72,43.79,27311.0,34.611,34.6585,34.6031,34.6585,27311.0
2018-09-26 12:20:00,43.79,43.81,43.75,43.76,31989.0,34.6585,34.6743,34.6268,34.6347,31989.0
2018-09-26 12:30:00,43.76,43.81,43.75,43.81,30036.0,34.6347,34.6743,34.6268,34.6743,30036.0
2018-09-26 12:40:00,43.8,43.86,43.78,43.86,35677.0,34.6664,34.7139,34.6506,34.7139,35677.0
2018-09-26 12:50:00,43.86,43.9,43.82,43.83,41256.0,34.7139,34.7455,34.6822,34.6901,41256.0
2018-09-26 13:00:00,43.82,43.88,43.81,43.83,31663.0,34.6822,34.7297,34.6743,34.6901,31663.0
2018-09-26 13:10:00,43.83,43.87,43.83,43.86,24576.0,34.6901,34.7218,34.6901,34.7139,24576.0
2018-09-26 13:20:00,43.87,43.91,43.86,43.86,49221.0,34.7218,34.7535,34.7139,34.7139,49221.0
2018-09-26 13:30:00,43.87,43.99,43.86,43.98,84525.0,34.7218,34.8168,34.7139,34.8089,84525.0
2018-09-26 13:40:00,43.99,43.99,43.9,43.93,85266.0,34.8168,34.8168,34.7455,34.7693,85266.0
2018-09-26 13:50:00,43.93,43.97,43.9,43.9,41415.0,34.7693,34.8009,34.7455,34.7455,41415.0
2018-09-26 14:00:00,43.9,44.05,43.9,43.93,70549.0,34.7455,34.8643,34.7455,34.7693,70549.0
2018-09-26 14:10:00,43.92,43.96,43.89,43.91,55610.0,34.7614,34.793,34.7376,34.7535,55610.0
2018-09-26 14:20:00,43.91,43.95,43.86,43.91,45450.0,34.7535,34.7851,34.7139,34.7535,45450.0
2018-09-26 14:30:00,43.91,43.95,43.89,43.94,60317.0,34.7535,34.7851,34.7376,34.7772,60317.0
2018-09-26 14:40:00,43.94,43.94,43.83,43.85,70450.0,34.7772,34.7772,34.6901,34.706,70450.0
2018-09-26 14:50:00,43.85,43.9,43.82,43.9,41477.0,34.706,34.7455,34.6822,34.7455,41477.0
2018-09-26 15:00:00,43.9,43.9,43.81,43.86,57513.0,34.7455,34.7455,34.6743,34.7139,57513.0
2018-09-26 15:10:00,43.88,43.88,43.83,43.87,65796.0,34.7297,34.7297,34.6901,34.7218,65796.0
2018-09-26 15:20:00,43.86,43.9,43.84,43.87,65578.0,34.7139,34.7455,34.6981,34.7218,65578.0
2018-09-26 15:30:00,43.88,43.88,43.75,43.78,97310.0,34.7297,34.7297,34.6268,34.6506,97310.0
2018-09-26 15:40:00,43.78,43.79,43.67,43.72,166564.0,34.6506,34.6585,34.5635,34.6031,166564.0
2018-09-26 15:50:00,43.72,43.73,43.69,43.71,253385.0,34.6031,34.611,34.5793,34.5952,253385.0
2018-09-27 09:30:00,43.36,43.53,42.87,43.49,490082.0,34.3181,34.4527,33.9303,34.421,490082.0
2018-09-27 09:40:00,43.47,43.49,43.17,43.17,143426.0,34.4052,34.421,34.1678,34.1678,143426.0
2018-09-27 09:50:00,43.16,43.3,43.1,43.21,256688.0,34.1599,34.2707,34.1124,34.1994,256688.0
2018-09-27 10:00:00,43.21,43.35,43.2,43.24,93290.0,34.1994,34.3102,34.1915,34.2232,93290.0
2018-09-27 10:10:00,43.25,43.49,43.24,43.43,87979.0,34.2311,34.421,34.2232,34.3735,87979.0
2018-09-27 10:20:00,43.44,43.48,43.33,43.44,75861.0,34.3815,34.4131,34.2944,34.3815,75861.0
2018-09-27 10:30:00,43.45,43.48,43.37,43.47,72405.0,34.3894,34.4131,34.3261,34.4052,72405.0
2018-09-27 10:40:00,43.47,43.59,43.44,43.59,101939.0,34.4052,34.5002,34.3815,34.5002,101939.0
2018-09-27 10:50:00,43.58,43.58,43.47,43.47,61426.0,34.4923,34.4923,34.4052,34.4052,61426.0
2018-09-27 11:00:00,43.47,43.52,43.43,43.52,96325.0,34.4052,34.4448,34.3735,34.4448,96325.0
2018-09-27 11:10:00,43.52,43.68,43.51,43.65,77702.0,34.4448,34.5714,34.4369,34.5477,77702.0
2018-09-27 11:20:00,43.65,43.71,43.63,43.71,39349.0,34.5477,34.5952,34.5318,34.5952,39349.0
2018-09-27 11:30:00,43.71,43.73,43.65,43.67,45831.0,34.5952,34.611,34.5477,34.5635,45831.0
2018-09-27 11:40:00,43.68,43.68,43.61,43.63,38276.0,34.5714,34.5714,34.516,34.5318,38276.0
2018-09-27 11:50:00,43.63,43.66,43.62,43.65,57874.0,34.5318,34.5556,34.5239,34.5477,57874.0
2018-09-27 12:00:00,43.65,43.72,43.61,43.65,66242.0,34.5477,34.6031,34.516,34.5477,66242.0
2018-09-27 12:10:00,43.65,43.75,43.65,43.75,20291.0,34.5477,34.6268,34.5477,34.6268,20291.0
2018-09-27 12:20:00,43.75,43.76,43.67,43.7,35704.0,34.6268,34.6347,34.5635,34.5872,35704.0
2018-09-27 12:30:00,43.71,43.72,43.56,43.57,65057.0,34.5952,34.6031,34.4764,34.4844,65057.0
2018-09-27 12:40:00,43.57,43.59,43.52,43.54,34242.0,34.4844,34.5002,34.4448,34.4606,34242.0
2018-09-27 12:50:00,43.53,43.6,43.45,43.47,73995.0,34.4527,34.5081,34.3894,34.4052,73995.0
2018-09-27 13:00:00,43.47,43.49,43.44,43.46,44517.0,34.4052,34.421,34.3815,34.3973,44517.0
2018-09-27 13:10:00,43.46,43.46,43.36,43.38,72722.0,34.3973,34.3973,34.3181,34.334,72722.0
2018-09-27 13:20:00,43.38,43.4,43.34,43.35,52517.0,34.334,34.3498,34.3023,34.3102,52517.0
2018-09-27 13:30:00,43.35,43.42,43.34,43.38,62824.0,34.3102,34.3656,34.3023,34.334,62824.0
2018-09-27 13:40:00,43.37,43.38,43.32,43.32,87392.0,34.3261,34.334,34.2865,34.2865,87392.0
2018-09-27 13:50:00,43.33,43.34,43.29,43.3,103519.0,34.2944,34.3023,34.2627,34.2707,103519.0
2018-09-27 14:00:00,43.3,43.31,43.23,43.24,56680.0,34.2707,34.2786,34.2153,34.2232,56680.0
2018-09-27 14:10:00,43.24,43.28,43.2,43.2,77757.0,34.2232,34.2548,34.1915,34.1915,77757.0
2018-09-27 14:20:00,43.21,43.21,43.16,43.19,82097.0,34.1994,34.1994,34.1599,34.1836,82097.0
2018-09-27 14:30:00,43.2,43.2,43.13,43.18,42568.0,34.1915,34.1915,34.1361,34.1757,42568.0
2018-09-27 14:40:00,43.17,43.19,43.14,43.19,47318.0,34.1678,34.1836,34.144,34.1836,47318.0
2018-09-27 14:50:00,43.19,43.2,43.13,43.13,55063.0,34.1836,34.1915,34.1361,34.1361,55063.0
2018-09-27 15:00:00,43.13,43.15,43.11,43.12,59791.0,34.1361,34.1519,34.1203,34.1282,59791.0
2018-09-27 15:10:00,43.11,43.14,43.1,43.13,57330.0,34.1203,34.144,34.1124,34.1361,57330.0
2018-09-27 15:20:00,43.12,43.12,43.03,43.06,90406.0,34.1282,34.1282,34.057,34.0807,90406.0
2018-09-27 15:30:00,43.05,43.06,43.01,43.01,140696.0,34.0728,34.0807,34.0411,34.0411,140696.0
2018-09-27 15:40:00,43.02,43.06,43.0,43.04,251095.0,34.049,34.0807,34.0332,34.0649,251095.0
2018-09-27 15:50:00,43.03,43.09,43.03,43.04,298756.0,34.057,34.1044,34.057,34.0649,298756.0
2018-09-28 09:30:00,43.08,43.16,42.9,42.97,171374.0,34.0965,34.1599,33.9541,34.0095,171374.0
2018-09-28 09:40:00,42.97,43.08,42.87,43.07,134200.0,34.0095,34.0965,33.9303,34.0886,134200.0
2018-09-28 09:50:00,43.06,43.14,42.93,42.93,77947.0,34.0807,34.144,33.9778,33.9778,77947.0
2018-09-28 10:00:00,42.95,43.0,42.89,42.93,87488.0,33.9936,34.0332,33.9462,33.9778,87488.0
2018-09-28 10:10:00,42.92,42.97,42.83,42.85,100956.0,33.9699,34.0095,33.8987,33.9145,100956.0
2018-09-28 10:20:00,42.84,42.88,42.79,42.85,107605.0,33.9066,33.9382,33.867,33.9145,107605.0
2018-09-28 10:30:00,42.86,42.97,42.84,42.91,73628.0,33.9224,34.0095,33.9066,33.962,73628.0
2018-09-28 10:40:00,42.91,42.93,42.82,42.84,69649.0,33.962,33.9778,33.8908,33.9066,69649.0
2018-09-28 10:50:00,42.84,42.85,42.75,42.77,77094.0,33.9066,33.9145,33.8353,33.8512,77094.0
2018-09-28 11:00:00,42.77,42.78,42.69,42.7,94135.0,33.8512,33.8591,33.7879,33.7958,94135.0
2018-09-28 11:10:00,42.7,42.7,42.61,42.66,99915.0,33.7958,33.7958,33.7245,33.7641,99915.0
2018-09-28 11:20:00,42.66,42.76,42.65,42.7,92553.0,33.7641,33.8433,33.7562,33.7958,92553.0
2018-09-28 11:30:00,42.7,42.84,42.69,42.79,67809.0,33.7958,33.9066,33.7879,33.867,67809.0
2018-09-28 11:40:00,42.79,42.83,42.75,42.76,110763.0,33.867,33.8987,33.8353,33.8433,110763.0
2018-09-28 11:50:00,42.76,42.77,42.66,42.69,88888.0,33.8433,33.8512,33.7641,33.7879,88888.0
2018-09-28 12:00:00,42.69,42.75,42.65,42.73,104030.0,33.7879,33.8353,33.7562,33.8195,104030.0
2018-09-28 12:10:00,42.72,42.76,42.67,42.67,54261.0,33.8116,33.8433,33.772,33.772,54261.0
2018-09-28 12:20:00,42.66,42.72,42.65,42.66,44210.0,33.7641,33.8116,33.7562,33.7641,44210.0
2018-09-28 12:30:00,42.66,42.68,42.61,42.66,117626.0,33.7641,33.7799,33.7245,33.7641,117626.0
2018-09-28 12:40:00,42.67,42.76,42.66,42.73,112189.0,33.772,33.8433,33.7641,33.8195,112189.0
2018-09-28 12:50:00,42.73,42.76,42.7,42.72,75448.0,33.8195,33.8433,33.7958,33.8116,75448.0
2018-09-28 13:00:00,42.71,42.82,42.68,42.8,66959.0,33.8037,33.8908,33.7799,33.8749,66959.0
2018-09-28 13:10:00,42.8,42.81,42.77,42.77,60336.0,33.8749,33.8828,33.8512,33.8512,60336.0
2018-09-28 13:20:00,42.77,42.87,42.75,42.85,133018.0,33.8512,33.9303,33.8353,33.9145,133018.0
2018-09-28 13:30:00,42.85,42.93,42.83,42.86,110746.0,33.9145,33.9778,33.8987,33.9224,110746.0
2018-09-28 13:40:00,42.87,42.89,42.84,42.87,43215.0,33.9303,33.9462,33.9066,33.9303,43215.0
2018-09-28 13:50:00,42.87,42.92,42.83,42.84,57922.0,33.9303,33.9699,33.8987,33.9066,57922.0
2018-09-28 14:00:00,42.84,42.9,42.81,42.86,61013.0,33.9066,33.9541,33.8828,33.9224,61013.0
2018-09-28 14:10:00,42.87,42.94,42.84,42.91,63979.0,33.9303,33.9857,33.9066,33.962,63979.0
2018-09-28 14:20:00,42.91,42.93,42.88,42.89,54373.0,33.962,33.9778,33.9382,33.9462,54373.0
2018-09-28 14:30:00,42.89,42.95,42.88,42.94,59603.0,33.9462,33.9936,33.9382,33.9857,59603.0
2018-09-28 14:40:00,42.94,42.94,42.9,42.91,60529.0,33.9857,33.9857,33.9541,33.962,60529.0
2018-09-28 14:50:00,42.91,42.96,42.9,42.93,62603.0,33.962,34.0016,33.9541,33.9778,62603.0
2018-09-28 15:00:00,42.94,42.96,42.91,42.93,96566.0,33.9857,34.0016,33.962,33.9778,96566.0
2018-09-28 15:10:00,42.94,42.95,42.89,42.93,68894.0,33.9857,33.9936,33.9462,33.9778,68894.0
2018-09-28 15:20:00,42.92,43.0,42.92,42.98,76224.0,33.9699,34.0332,33.9699,34.0174,76224.0
2018-09-28 15:30:00,42.98,43.02,42.92,43.01,180038.0,34.0174,34.049,33.9699,34.0411,180038.0
2018-09-28 15:40:00,43.0,43.03,42.91,42.91,259948.0,34.0332,34.057,33.962,33.962,259948.0
2018-09-28 15:50:00,42.92,42.93,42.89,42.91,575641.0,33.9699,33.9778,33.9462,33.962,575641.0
2018-10-01 09:30:00,42.97,43.06,42.59,42.64,219838.0,34.0095,34.0807,33.7087,33.7483,219838.0
2018-10-01 09:40:00,42.64,42.78,42.61,42.78,160917.0,33.7483,33.8591,33.7245,33.8591,160917.0
2018-10-01 09:50:00,42.77,42.83,42.73,42.79,80346.0,33.8512,33.8987,33.8195,33.867,80346.0
2018-10-01 10:00:00,42.79,42.89,42.77,42.84,155950.0,33.867,33.9462,33.8512,33.9066,155950.0
2018-10-01 10:10:00,42.83,42.84,42.73,42.76,100219.0,33.8987,33.9066,33.8195,33.8433,100219.0
2018-10-01 10:20:00,42.77,42.85,42.75,42.84,85105.0,33.8512,33.9145,33.8353,33.9066,85105.0
2018-10-01 10:30:00,42.84,42.96,42.81,42.96,95270.0,33.9066,34.0016,33.8828,34.0016,95270.0
2018-10-01 10:40:00,42.96,42.99,42.9,42.93,109747.0,34.0016,34.0253,33.9541,33.9778,109747.0
2018-10-01 10:50:00,42.94,43.03,42.89,43.02,135494.0,33.9857,34.057,33.9462,34.049,135494.0
2018-10-01 11:00:00,43.02,43.06,42.94,43.0,146637.0,34.049,34.0807,33.9857,34.0332,146637.0
2018-10-01 11:10:00,43.0,43.0,42.95,42.96,90684.0,34.0332,34.0332,33.9936,34.0016,90684.0
2018-10-01 11:20:00,42.96,42.96,42.84,42.84,96070.0,34.0016,34.0016,33.9066,33.9066,96070.0
2018-10-01 11:30:00,42.84,42.87,42.76,42.77,88890.0,33.9066,33.9303,33.8433,33.8512,88890.0
2018-10-01 11:40:00,42.78,42.78,42.73,42.76,114407.0,33.8591,33.8591,33.8195,33.8433,114407.0
2018-10-01 11:50:00,42.75,42.79,42.73,42.73,85153.0,33.8353,33.867,33.8195,33.8195,85153.0
2018-10-01 12:00:00,42.73,42.78,42.71,42.72,64328.0,33.8195,33.8591,33.8037,33.8116,64328.0
2018-10-01 12:10:00,42.72,42.72,42.59,42.62,247165.0,33.8116,33.8116,33.7087,33.7325,247165.0
2018-10-01 12:20:00,42.62,42.63,42.56,42.59,94452.0,33.7325,33.7404,33.685,33.7087,94452.0
2018-10-01 12:30:00,42.59,42.6,42.51,42.52,101957.0,33.7087,33.7166,33.6454,33.6533,101957.0
2018-10-01 12:40:00,42.52,42.63,42.48,42.54,201172.0,33.6533,33.7404,33.6217,33.6691,201172.0
2018-10-01 12:50:00,42.54,42.63,42.53,42.62,42292.0,33.6691,33.7404,33.6612,33.7325,42292.0
2018-10-01 13:00:00,42.62,42.65,42.57,42.6,140158.0,33.7325,33.7562,33.6929,33.7166,140158.0
2018-10-01 13:10:00,42.59,42.67,42.59,42.65,44688.0,33.7087,33.772,33.7087,33.7562,44688.0
2018-10-01 13:20:00,42.65,42.69,42.64,42.65,70666.0,33.7562,33.7879,33.7483,33.7562,70666.0
2018-10-01 13:30:00,42.66,42.67,42.58,42.59,70592.0,33.7641,33.772,33.7008,33.7087,70592.0
2018-10-01 13:40:00,42.59,42.63,42.59,42.59,28465.0,33.7087,33.7404,33.7087,33.7087,28465.0
2018-10-01 13:50:00,42.59,42.63,42.59,42.63,35426.0,33.7087,33.7404,33.7087,33.7404,35426.0
2018-10-01 14:00:00,42.63,42.69,42.6,42.69,72732.0,33.7404,33.7879,33.7166,33.7879,72732.0
2018-10-01 14:10:00,42.69,42.71,42.63,42.71,47404.0,33.7879,33.8037,33.7404,33.8037,47404.0
2018-10-01 14:20:00,42.71,42.73,42.68,42.7,39685.0,33.8037,33.8195,33.7799,33.7958,39685.0
2018-10-01 14:30:00,42.69,42.72,42.66,42.68,69707.0,33.7879,33.8116,33.7641,33.7799,69707.0
2018-10-01 14:40:00,42.68,42.7,42.64,42.68,65003.0,33.7799,33.7958,33.7483,33.7799,65003.0
2018-10-01 14:50:00,42.68,42.75,42.67,42.73,55129.0,33.7799,33.8353,33.772,33.8195,55129.0
2018-10-01 15:00:00,42.73,42.74,42.72,42.74,37287.0,33.8195,33.8274,33.8116,33.8274,37287.0
2018-10-01 15:10:00,42.73,42.79,42.71,42.78,63920.0,33.8195,33.867,33.8037,33.8591,63920.0
2018-10-01 15:20:00,42.78,42.78,42.7,42.73,80096.0,33.8591,33.8591,33.7958,33.8195,80096.0
2018-10-01 15:30:00,42.72,42.72,42.66,42.68,104486.0,33.8116,33.8116,33.7641,33.7799,104486.0
2018-10-01 15:40:00,42.67,42.7,42.61,42.7,119730.0,33.772,33.7958,33.7245,33.7958,119730.0
2018-10-01 15:50:00,42.7,42.72,42.66,42.67,315666.0,33.7958,33.8116,33.7641,33.772,315666.0
2018-10-02 09:30:00,42.99,43.18,42.82,43.14,169101.0,34.0253,34.1757,33.8908,34.144,169101.0
2018-10-02 09:40:00,43.14,43.17,42.86,42.94,202617.0,34.144,34.1678,33.9224,33.9857,202617.0
2018-10-02 09:50:00,42.93,42.94,42.77,42.85,89330.0,33.9778,33.9857,33.8512,33.9145,89330.0
2018-10-02 10:00:00,42.86,42.86,42.72,42.77,66284.0,33.9224,33.9224,33.8116,33.8512,66284.0
2018-10-02 10:10:00,42.76,42.84,42.7,42.71,82922.0,33.8433,33.9066,33.7958,33.8037,82922.0
2018-10-02 10:20:00,42.7,42.89,42.7,42.84,100860.0,33.7958,33.9462,33.7958,33.9066,100860.0
2018-10-02 10:30:00,42.84,42.86,42.73,42.8,41700.0,33.9066,33.9224,33.8195,33.8749,41700.0
2018-10-02 10:40:00,42.79,42.96,42.78,42.96,97823.0,33.867,34.0016,33.8591,34.0016,97823.0
2018-10-02 10:50:00,42.96,43.02,42.89,43.02,171547.0,34.0016,34.049,33.9462,34.049,171547.0
2018-10-02 11:00:00,43.02,43.12,43.01,43.08,91166.0,34.049,34.1282,34.0411,34.0965,91166.0
2018-10-02 11:10:00,43.08,43.1,43.05,43.07,50216.0,34.0965,34.1124,34.0728,34.0886,50216.0
2018-10-02 11:20:00,43.07,43.19,43.06,43.17,96563.0,34.0886,34.1836,34.0807,34.1678,96563.0
2018-10-02 11:30:00,43.18,43.27,43.17,43.21,127025.0,34.1757,34.2469,34.1678,34.1994,127025.0
2018-10-02 11:40:00,43.21,43.35,43.21,43.35,59061.0,34.1994,34.3102,34.1994,34.3102,59061.0
2018-10-02 11:50:00,43.35,43.5,43.34,43.48,95114.0,34.3102,34.429,34.3023,34.4131,95114.0
2018-10-02 12:00:00,43.48,43.54,43.44,43.49,89183.0,34.4131,34.4606,34.3815,34.421,89183.0
2018-10-02 12:10:00,43.48,43.49,43.29,43.3,65041.0,34.4131,34.421,34.2627,34.2707,65041.0
2018-10-02 12:20:00,43.3,43.39,43.28,43.34,100305.0,34.2707,34.3419,34.2548,34.3023,100305.0
2018-10-02 12:30:00,43.34,43.45,43.33,43.45,42559.0,34.3023,34.3894,34.2944,34.3894,42559.0
2018-10-02 12:40:00,43.45,43.48,43.44,43.47,43458.0,34.3894,34.4131,34.3815,34.4052,43458.0
2018-10-02 12:50:00,43.47,43.49,43.41,43.49,40494.0,34.4052,34.421,34.3577,34.421,40494.0
2018-10-02 13:00:00,43.49,43.55,43.46,43.54,49379.0,34.421,34.4685,34.3973,34.4606,49379.0
2018-10-02 13:10:00,43.53,43.53,43.45,43.51,39430.0,34.4527,34.4527,34.3894,34.4369,39430.0
2018-10-02 13:20:00,43.51,43.51,43.38,43.38,49647.0,34.4369,34.4369,34.334,34.334,49647.0
2018-10-02 13:30:00,43.37,43.37,43.29,43.3,32328.0,34.3261,34.3261,34.2627,34.2707,32328.0
2018-10-02 13:40:00,43.3,43.36,43.25,43.36,80196.0,34.2707,34.3181,34.2311,34.3181,80196.0
2018-10-02 13:50:00,43.36,43.38,43.34,43.34,41114.0,34.3181,34.334,34.3023,34.3023,41114.0
2018-10-02 14:00:00,43.34,43.39,43.33,43.34,62254.0,34.3023,34.3419,34.2944,34.3023,62254.0
2018-10-02 14:10:00,43.33,43.34,43.29,43.32,35961.0,34.2944,34.3023,34.2627,34.2865,35961.0
2018-10-02 14:20:00,43.33,43.39,43.33,43.36,77026.0,34.2944,34.3419,34.2944,34.3181,77026.0
2018-10-02 14:30:00,43.36,43.36,43.28,43.29,59938.0,34.3181,34.3181,34.2548,34.2627,59938.0
2018-10-02 14:40:00,43.28,43.32,43.27,43.32,48925.0,34.2548,34.2865,34.2469,34.2865,48925.0
2018-10-02 14:50:00,43.31,43.32,43.28,43.29,61295.0,34.2786,34.2865,34.2548,34.2627,61295.0
2018-10-02 15:00:00,43.29,43.29,43.25,43.26,83348.0,34.2627,34.2627,34.2311,34.239,83348.0
2018-10-02 15:10:00,43.26,43.26,43.17,43.17,83045.0,34.239,34.239,34.1678,34.1678,83045.0
2018-10-02 15:20:00,43.16,43.21,43.15,43.19,59034.0,34.1599,34.1994,34.1519,34.1836,59034.0
2018-10-02 15:30:00,43.19,43.2,43.16,43.19,84366.0,34.1836,34.1915,34.1599,34.1836,84366.0
2018-10-02 15:40:00,43.19,43.23,43.19,43.2,115058.0,34.1836,34.2153,34.1836,34.1915,115058.0
2018-10-02 15:50:00,43.2,43.25,43.16,43.23,264575.0,34.1915,34.2311,34.1599,34.2153,264575.0
2018-10-03 09:30:00,43.53,43.66,43.33,43.62,92221.0,34.4527,34.5556,34.2944,34.5239,92221.0
2018-10-03 09:40:00,43.61,43.74,43.55,43.71,216148.0,34.516,34.6189,34.4685,34.5952,216148.0
2018-10-03 09:50:00,43.7,43.71,43.45,43.48,71051.0,34.5872,34.5952,34.3894,34.4131,71051.0
2018-10-03 10:00:00,43.49,43.64,43.45,43.63,136145.0,34.421,34.5398,34.3894,34.5318,136145.0
2018-10-03 10:10:00,43.64,43.66,43.5,43.51,85393.0,34.5398,34.5556,34.429,34.4369,85393.0
2018-10-03 10:20:00,43.52,43.56,43.5,43.52,50314.0,34.4448,34.4764,34.429,34.4448,50314.0
2018-10-03 10:30:00,43.52,43.53,43.49,43.52,86792.0,34.4448,34.4527,34.421,34.4448,86792.0
2018-10-03 10:40:00,43.51,43.56,43.49,43.52,69976.0,34.4369,34.4764,34.421,34.4448,69976.0
2018-10-03 10:50:00,43.53,43.63,43.52,43.63,91180.0,34.4527,34.5318,34.4448,34.5318,91180.0
2018-10-03 11:00:00,43.63,43.67,43.59,43.64,76966.0,34.5318,34.5635,34.5002,34.5398,76966.0
2018-10-03 11:10:00,43.65,43.67,43.61,43.63,81512.0,34.5477,34.5635,34.516,34.5318,81512.0
2018-10-03 11:20:00,43.62,43.65,43.6,43.64,64256.0,34.5239,34.5477,34.5081,34.5398,64256.0
2018-10-03 11:30:00,43.64,43.64,43.47,43.47,77967.0,34.5398,34.5398,34.4052,34.4052,77967.0
2018-10-03 11:40:00,43.47,43.49,43.41,43.43,43071.0,34.4052,34.421,34.3577,34.3735,43071.0
2018-10-03 11:50:00,43.42,43.42,43.33,43.35,38559.0,34.3656,34.3656,34.2944,34.3102,38559.0
2018-10-03 12:00:00,43.35,43.36,43.25,43.31,95157.0,34.3102,34.3181,34.2311,34.2786,95157.0
2018-10-03 12:10:00,43.31,43.36,43.27,43.33,47768.0,34.2786,34.3181,34.2469,34.2944,47768.0
2018-10-03 12:20:00,43.33,43.33,43.28,43.3,33606.0,34.2944,34.2944,34.2548,34.2707,33606.0
2018-10-03 12:30:00,43.31,43.36,43.29,43.35,42557.0,34.2786,34.3181,34.2627,34.3102,42557.0
2018-10-03 12:40:00,43.34,43.36,43.32,43.36,42706.0,34.3023,34.3181,34.2865,34.3181,42706.0
2018-10-03 12:50:00,43.36,43.39,43.28,43.29,42910.0,34.3181,34.3419,34.2548,34.2627,42910.0
2018-10-03 13:00:00,43.28,43.29,43.23,43.28,53912.0,34.2548,34.2627,34.2153,34.2548,53912.0
2018-10-03 13:10:00,43.27,43.34,43.27,43.33,61768.0,34.2469,34.3023,34.2469,34.2944,61768.0
2018-10-03 13:20:00,43.33,43.35,43.18,43.19,72813.0,34.2944,34.3102,34.1757,34.1836,72813.0
2018-10-03 13:30:00,43.19,43.21,43.14,43.16,36354.0,34.1836,34.1994,34.144,34.1599,36354.0
2018-10-03 13:40:00,43.15,43.16,43.08,43.12,34437.0,34.1519,34.1599,34.0965,34.1282,34437.0
2018-10-03 13:50:00,43.13,43.17,43.1,43.12,44987.0,34.1361,34.1678,34.1124,34.1282,44987.0
2018-10-03 14:00:00,43.11,43.21,43.1,43.2,42313.0,34.1203,34.1994,34.1124,34.1915,42313.0
2018-10-03 14:10:00,43.21,43.22,43.16,43.18,38408.0,34.1994,34.2073,34.1599,34.1757,38408.0
2018-10-03 14:20:00,43.17,43.19,43.12,43.13,36961.0,34.1678,34.1836,34.1282,34.1361,36961.0
2018-10-03 14:30:00,43.13,43.13,43.06,43.11,75249.0,34.1361,34.1361,34.0807,34.1203,75249.0
2018-10-03 14:40:00,43.1,43.11,42.98,43.02,68710.0,34.1124,34.1203,34.0174,34.049,68710.0
2018-10-03 14:50:00,43.01,43.02,42.91,42.97,102132.0,34.0411,34.049,33.962,34.0095,102132.0
2018-10-03 15:00:00,42.98,43.0,42.92,42.93,45197.0,34.0174,34.0332,33.9699,33.9778,45197.0
2018-10-03 15:10:00,42.94,42.95,42.91,42.93,51235.0,33.9857,33.9936,33.962,33.9778,51235.0
2018-10-03 15:20:00,42.93,42.95,42.9,42.92,72686.0,33.9778,33.9936,33.9541,33.9699,72686.0
2018-10-03 15:30:00,42.93,43.0,42.91,42.97,113383.0,33.9778,34.0332,33.962,34.0095,113383.0
2018-10-03 15:40:00,42.97,43.01,42.95,42.98,136763.0,34.0095,34.0411,33.9936,34.0174,136763.0
2018-10-03 15:50:00,42.99,43.05,42.98,43.01,311493.0,34.0253,34.0728,34.0174,34.0411,311493.0
2018-10-04 09:30:00,42.87,43.11,42.65,43.01,235157.0,33.9303,34.1203,33.7562,34.0411,235157.0
2018-10-04 09:40:00,43.0,43.1,42.93,43.06,75211.0,34.0332,34.1124,33.9778,34.0807,75211.0
2018-10-04 09:50:00,43.05,43.07,42.91,42.94,82515.0,34.0728,34.0886,33.962,33.9857,82515.0
2018-10-04 10:00:00,42.95,43.13,42.95,43.11,80303.0,33.9936,34.1361,33.9936,34.1203,80303.0
2018-10-04 10:10:00,43.11,43.18,43.08,43.12,73784.0,34.1203,34.1757,34.0965,34.1282,73784.0
2018-10-04 10:20:00,43.13,43.2,43.01,43.1,79831.0,34.1361,34.1915,34.0411,34.1124,79831.0
2018-10-04 10:30:00,43.09,43.1,42.98,43.01,73605.0,34.1044,34.1124,34.0174,34.0411,73605.0
2018-10-04 10:40:00,43.02,43.05,42.94,42.96,48771.0,34.049,34.0728,33.9857,34.0016,48771.0
2018-10-04 10:50:00,42.96,43.06,42.95,43.04,40631.0,34.0016,34.0807,33.9936,34.0649,40631.0
2018-10-04 11:00:00,43.04,43.05,42.99,43.03,44435.0,34.0649,34.0728,34.0253,34.057,44435.0
2018-10-04 11:10:00,43.03,43.07,43.0,43.02,42991.0,34.057,34.0886,34.0332,34.049,42991.0
2018-10-04 11:20:00,43.02,43.16,43.02,43.13,55410.0,34.049,34.1599,34.049,34.1361,55410.0
2018-10-04 11:30:00,43.13,43.19,43.12,43.13,43628.0,34.1361,34.1836,34.1282,34.1361,43628.0
2018-10-04 11:40:00,43.13,43.24,43.13,43.24,38754.0,34.1361,34.2232,34.1361,34.2232,38754.0
2018-10-04 11:50:00,43.24,43.26,43.2,43.21,54720.0,34.2232,34.239,34.1915,34.1994,54720.0
2018-10-04 12:00:00,43.22,43.3,43.21,43.27,43090.0,34.2073,34.2707,34.1994,34.2469,43090.0
2018-10-04 12:10:00,43.25,43.32,43.25,43.27,49905.0,34.2311,34.2865,34.2311,34.2469,49905.0
2018-10-04 12:20:00,43.28,43.29,43.18,43.23,47059.0,34.2548,34.2627,34.1757,34.2153,47059.0
2018-10-04 12:30:00,43.23,43.38,43.23,43.35,41451.0,34.2153,34.334,34.2153,34.3102,41451.0
2018-10-04 12:40:00,43.36,43.4,43.33,43.39,41851.0,34.3181,34.3498,34.2944,34.3419,41851.0
2018-10-04 12:50:00,43.39,43.42,43.36,43.41,46174.0,34.3419,34.3656,34.3181,34.3577,46174.0
2018-10-04 13:00:00,43.4,43.4,43.24,43.24,53158.0,34.3498,34.3498,34.2232,34.2232,53158.0
2018-10-04 13:10:00,43.23,43.25,43.19,43.23,62385.0,34.2153,34.2311,34.1836,34.2153,62385.0
2018-10-04 13:20:00,43.23,43.26,43.19,43.24,29333.0,34.2153,34.239,34.1836,34.2232,29333.0
2018-10-04 13:30:00,43.25,43.29,43.2,43.28,37465.0,34.2311,34.2627,34.1915,34.2548,37465.0
2018-10-04 13:40:00,43.29,43.36,43.28,43.29,49650.0,34.2627,34.3181,34.2548,34.2627,49650.0
2018-10-04 13:50:00,43.29,43.31,43.22,43.23,34000.0,34.2627,34.2786,34.2073,34.2153,34000.0
2018-10-04 14:00:00,43.24,43.27,43.2,43.2,49760.0,34.2232,34.2469,34.1915,34.1915,49760.0
2018-10-04 14:10:00,43.21,43.21,43.12,43.14,64478.0,34.1994,34.1994,34.1282,34.144,64478.0
2018-10-04 14:20:00,43.14,43.16,43.12,43.15,33387.0,34.144,34.1599,34.1282,34.1519,33387.0
2018-10-04 14:30:00,43.14,43.23,43.13,43.22,55870.0,34.144,34.2153,34.1361,34.2073,55870.0
2018-10-04 14:40:00,43.21,43.21,43.17,43.2,50113.0,34.1994,34.1994,34.1678,34.1915,50113.0
2018-10-04 14:50:00,43.21,43.32,43.21,43.31,36926.0,34.1994,34.2865,34.1994,34.2786,36926.0
2018-10-04 15:00:00,43.3,43.32,43.25,43.31,46081.0,34.2707,34.2865,34.2311,34.2786,46081.0
2018-10-04 15:10:00,43.31,43.31,43.22,43.22,48922.0,34.2786,34.2786,34.2073,34.2073,48922.0
2018-10-04 15:20:00,43.22,43.26,43.18,43.23,205781.0,34.2073,34.239,34.1757,34.2153,205781.0
2018-10-04 15:30:00,43.23,43.31,43.22,43.26,94952.0,34.2153,34.2786,34.2073,34.239,94952.0
2018-10-04 15:40:00,43.26,43.37,43.25,43.34,159066.0,34.239,34.3261,34.2311,34.3023,159066.0
2018-10-04 15:50:00,43.35,43.37,43.31,43.34,295216.0,34.3102,34.3261,34.2786,34.3023,295216.0
2018-10-05 09:30:00,43.35,43.74,43.35,43.48,223909.0,34.3102,34.6189,34.3102,34.4131,223909.0
2018-10-05 09:40:00,43.49,43.56,43.37,43.38,204130.0,34.421,34.4764,34.3261,34.334,204130.0
2018-10-05 09:50:00,43.38,43.53,43.32,43.49,104234.0,34.334,34.4527,34.2865,34.421,104234.0
2018-10-05 10:00:00,43.48,43.53,43.42,43.43,94060.0,34.4131,34.4527,34.3656,34.3735,94060.0
2018-10-05 10:10:00,43.43,43.53,43.39,43.51,79095.0,34.3735,34.4527,34.3419,34.4369,79095.0
2018-10-05 10:20:00,43.51,43.53,43.46,43.52,67365.0,34.4369,34.4527,34.3973,34.4448,67365.0
2018-10-05 10:30:00,43.51,43.53,43.38,43.5,112093.0,34.4369,34.4527,34.334,34.429,112093.0
2018-10-05 10:40:00,43.5,43.53,43.43,43.44,68642.0,34.429,34.4527,34.3735,34.3815,68642.0
2018-10-05 10:50:00,43.45,43.55,43.44,43.45,173421.0,34.3894,34.4685,34.3815,34.3894,173421.0
2018-10-05 11:00:00,43.45,43.45,43.34,43.44,68503.0,34.3894,34.3894,34.3023,34.3815,68503.0
2018-10-05 11:10:00,43.43,43.53,43.43,43.52,51457.0,34.3735,34.4527,34.3735,34.4448,51457.0
2018-10-05 11:20:00,43.52,43.53,43.46,43.48,49104.0,34.4448,34.4527,34.3973,34.4131,49104.0
2018-10-05 11:30:00,43.49,43.53,43.45,43.5,60523.0,34.421,34.4527,34.3894,34.429,60523.0
2018-10-05 11:40:00,43.49,43.52,43.47,43.5,51469.0,34.421,34.4448,34.4052,34.429,51469.0
2018-10-05 11:50:00,43.5,43.52,43.44,43.47,54622.0,34.429,34.4448,34.3815,34.4052,54622.0
2018-10-05 12:00:00,43.46,43.52,43.45,43.48,53008.0,34.3973,34.4448,34.3894,34.4131,53008.0
2018-10-05 12:10:00,43.47,43.48,43.41,43.46,50419.0,34.4052,34.4131,34.3577,34.3973,50419.0
2018-10-05 12:20:00,43.46,43.53,43.45,43.48,62971.0,34.3973,34.4527,34.3894,34.4131,62971.0
2018-10-05 12:30:00,43.48,43.5,43.42,43.5,42574.0,34.4131,34.429,34.3656,34.429,42574.0
2018-10-05 12:40:00,43.49,43.52,43.46,43.5,39299.0,34.421,34.4448,34.3973,34.429,39299.0
2018-10-05 12:50:00,43.51,43.54,43.46,43.48,48766.0,34.4369,34.4606,34.3973,34.4131,48766.0
2018-10-05 13:00:00,43.48,43.48,43.42,43.44,50225.0,34.4131,34.4131,34.3656,34.3815,50225.0
2018-10-05 13:10:00,43.45,43.52,43.43,43.49,37471.0,34.3894,34.4448,34.3735,34.421,37471.0
2018-10-05 13:20:00,43.5,43.53,43.46,43.49,35887.0,34.429,34.4527,34.3973,34.421,35887.0
2018-10-05 13:30:00,43.49,43.52,43.45,43.48,41589.0,34.421,34.4448,34.3894,34.4131,41589.0
2018-10-05 13:40:00,43.48,43.53,43.47,43.51,33984.0,34.4131,34.4527,34.4052,34.4369,33984.0
2018-10-05 13:50:00,43.51,43.53,43.46,43.47,36548.0,34.4369,34.4527,34.3973,34.4052,36548.0
2018-10-05 14:00:00,43.46,43.48,43.41,43.42,56751.0,34.3973,34.4131,34.3577,34.3656,56751.0
2018-10-05 14:10:00,43.42,43.44,43.39,43.43,39331.0,34.3656,34.3815,34.3419,34.3735,39331.0
2018-10-05 14:20:00,43.43,43.44,43.35,43.38,56431.0,34.3735,34.3815,34.3102,34.334,56431.0
2018-10-05 14:30:00,43.38,43.47,43.37,43.45,56730.0,34.334,34.4052,34.3261,34.3894,56730.0
2018-10-05 14:40:00,43.44,43.47,43.41,43.46,93063.0,34.3815,34.4052,34.3577,34.3973,93063.0
2018-10-05 14:50:00,43.45,43.52,43.44,43.48,53636.0,34.3894,34.4448,34.3815,34.4131,53636.0
2018-10-05 15:00:00,43.48,43.53,43.47,43.5,63961.0,34.4131,34.4527,34.4052,34.429,63961.0
2018-10-05 15:10:00,43.49,43.55,43.48,43.54,182232.0,34.421,34.4685,34.4131,34.4606,182232.0
2018-10-05 15:20:00,43.54,43.57,43.5,43.52,273520.0,34.4606,34.4844,34.429,34.4448,273520.0
2018-10-05 15:30:00,43.52,43.52,43.44,43.47,143793.0,34.4448,34.4448,34.3815,34.4052,143793.0
2018-10-05 15:40:00,43.47,43.51,43.46,43.47,129692.0,34.4052,34.4369,34.3973,34.4052,129692.0
2018-10-05 15:50:00,43.47,43.51,43.46,43.5,313975.0,34.4052,34.4369,34.3973,34.429,313975.0
2018-10-08 09:30:00,43.56,43.78,43.42,43.62,254860.0,34.4764,34.6506,34.3656,34.5239,254860.0
2018-10-08 09:40:00,43.62,43.68,43.5,43.51,173402.0,34.5239,34.5714,34.429,34.4369,173402.0
2018-10-08 09:50:00,43.51,43.71,43.48,43.67,90322.0,34.4369,34.5952,34.4131,34.5635,90322.0
2018-10-08 10:00:00,43.67,43.88,43.67,43.85,87680.0,34.5635,34.7297,34.5635,34.706,87680.0
2018-10-08 10:10:00,43.84,43.88,43.73,43.83,215996.0,34.6981,34.7297,34.611,34.6901,215996.0
2018-10-08 10:20:00,43.82,43.87,43.71,43.72,53719.0,34.6822,34.7218,34.5952,34.6031,53719.0
2018-10-08 10:30:00,43.72,43.74,43.68,43.69,61082.0,34.6031,34.6189,34.5714,34.5793,61082.0
2018-10-08 10:40:00,43.69,43.87,43.66,43.83,63032.0,34.5793,34.7218,34.5556,34.6901,63032.0
2018-10-08 10:50:00,43.83,43.84,43.75,43.77,67944.0,34.6901,34.6981,34.6268,34.6426,67944.0
2018-10-08 11:00:00,43.77,43.85,43.76,43.79,81594.0,34.6426,34.706,34.6347,34.6585,81594.0
2018-10-08 11:10:00,43.8,43.85,43.78,43.81,130801.0,34.6664,34.706,34.6506,34.6743,130801.0
2018-10-08 11:20:00,43.81,43.84,43.77,43.79,243488.0,34.6743,34.6981,34.6426,34.6585,243488.0
2018-10-08 11:30:00,43.79,43.96,43.77,43.96,337714.0,34.6585,34.793,34.6426,34.793,337714.0
2018-10-08 11:40:00,43.95,44.13,43.95,44.02,313446.0,34.7851,34.9276,34.7851,34.8405,313446.0
2018-10-08 11:50:00,44.01,44.08,43.95,44.05,95540.0,34.8326,34.888,34.7851,34.8643,95540.0
2018-10-08 12:00:00,44.05,44.21,44.04,44.2,99973.0,34.8643,34.9909,34.8563,34.983,99973.0
2018-10-08 12:10:00,44.19,44.29,44.18,44.23,81070.0,34.9751,35.0542,34.9672,35.0067,81070.0
2018-10-08 12:20:00,44.23,44.35,44.23,44.34,81132.0,35.0067,35.1017,35.0067,35.0938,81132.0
2018-10-08 12:30:00,44.35,44.35,44.26,44.26,54204.0,35.1017,35.1017,35.0305,35.0305,54204.0
2018-10-08 12:40:00,44.26,44.32,44.23,44.29,33738.0,35.0305,35.078,35.0067,35.0542,33738.0
2018-10-08 12:50:00,44.28,44.37,44.26,44.35,95924.0,35.0463,35.1175,35.0305,35.1017,95924.0
2018-10-08 13:00:00,44.35,44.42,44.33,44.41,59872.0,35.1017,35.1571,35.0859,35.1492,59872.0
2018-10-08 13:10:00,44.41,44.41,44.29,44.3,53868.0,35.1492,35.1492,35.0542,35.0621,53868.0
2018-10-08 13:20:00,44.3,44.31,44.23,44.24,41869.0,35.0621,35.07,35.0067,35.0146,41869.0
2018-10-08 13:30:00,44.25,44.32,44.25,44.29,47721.0,35.0226,35.078,35.0226,35.0542,47721.0
2018-10-08 13:40:00,44.28,44.28,44.2,44.21,34627.0,35.0463,35.0463,34.983,34.9909,34627.0
2018-10-08 13:50:00,44.21,44.3,44.2,44.27,67518.0,34.9909,35.0621,34.983,35.0384,67518.0
2018-10-08 14:00:00,44.27,44.37,44.25,44.34,92924.0,35.0384,35.1175,35.0226,35.0938,92924.0
2018-10-08 14:10:00,44.33,44.38,44.31,44.35,43381.0,35.0859,35.1254,35.07,35.1017,43381.0
2018-10-08 14:20:00,44.36,44.42,44.34,44.42,51788.0,35.1096,35.1571,35.0938,35.1571,51788.0
2018-10-08 14:30:00,44.42,44.45,44.39,44.44,82551.0,35.1571,35.1808,35.1334,35.1729,82551.0
2018-10-08 14:40:00,44.43,44.44,44.31,44.32,41837.0,35.165,35.1729,35.07,35.078,41837.0
2018-10-08 14:50:00,44.31,44.43,44.31,44.4,52307.0,35.07,35.165,35.07,35.1413,52307.0
2018-10-08 15:00:00,44.39,44.41,44.32,44.36,38386.0,35.1334,35.1492,35.078,35.1096,38386.0
2018-10-08 15:10:00,44.36,44.4,44.35,44.37,45614.0,35.1096,35.1413,35.1017,35.1175,45614.0
2018-10-08 15:20:00,44.37,44.44,44.37,44.44,89499.0,35.1175,35.1729,35.1175,35.1729,89499.0
2018-10-08 15:30:00,44.44,44.45,44.39,44.41,102279.0,35.1729,35.1808,35.1334,35.1492,102279.0
2018-10-08 15:40:00,44.42,44.48,44.41,44.48,182938.0,35.1571,35.2046,35.1492,35.2046,182938.0
2018-10-08 15:50:00,44.48,44.48,44.39,44.4,303783.0,35.2046,35.2046,35.1334,35.1413,303783.0
2018-10-09 09:30:00,43.93,44.03,43.26,43.3,195701.0,35.1628,35.2429,34.6266,34.6586,195701.0
2018-10-09 09:40:00,43.3,43.48,43.23,43.46,96035.0,34.6586,34.8026,34.6025,34.7866,96035.0
2018-10-09 09:50:00,43.47,43.58,43.42,43.45,107144.0,34.7946,34.8827,34.7546,34.7786,107144.0
2018-10-09 10:00:00,43.44,43.44,43.33,43.4,95596.0,34.7706,34.7706,34.6826,34.7386,95596.0
2018-10-09 10:10:00,43.38,43.5,43.33,43.44,101178.0,34.7226,34.8187,34.6826,34.7706,101178.0
2018-10-09 10:20:00,43.45,43.48,43.34,43.34,72722.0,34.7786,34.8026,34.6906,34.6906,72722.0
2018-10-09 10:30:00,43.34,43.42,43.3,43.39,69842.0,34.6906,34.7546,34.6586,34.7306,69842.0
2018-10-09 10:40:00,43.39,43.55,43.37,43.52,114911.0,34.7306,34.8587,34.7146,34.8347,114911.0
2018-10-09 10:50:00,43.53,43.67,43.51,43.51,74970.0,34.8427,34.9547,34.8267,34.8267,74970.0
2018-10-09 11:00:00,43.52,43.7,43.52,43.68,61345.0,34.8347,34.9787,34.8347,34.9627,61345.0
2018-10-09 11:10:00,43.69,43.72,43.57,43.61,67236.0,34.9707,34.9947,34.8747,34.9067,67236.0
2018-10-09 11:20:00,43.62,43.62,43.48,43.51,60287.0,34.9147,34.9147,34.8026,34.8267,60287.0
2018-10-09 11:30:00,43.5,43.54,43.33,43.37,77059.0,34.8187,34.8507,34.6826,34.7146,77059.0
2018-10-09 11:40:00,43.37,43.45,43.36,43.4,49345.0,34.7146,34.7786,34.7066,34.7386,49345.0
2018-10-09 11:50:00,43.4,43.51,43.35,43.51,46608.0,34.7386,34.8267,34.6986,34.8267,46608.0
2018-10-09 12:00:00,43.51,43.57,43.48,43.51,40123.0,34.8267,34.8747,34.8026,34.8267,40123.0
2018-10-09 12:10:00,43.51,43.51,43.4,43.41,45497.0,34.8267,34.8267,34.7386,34.7466,45497.0
2018-10-09 12:20:00,43.41,43.41,43.31,43.34,50405.0,34.7466,34.7466,34.6666,34.6906,50405.0
2018-10-09 12:30:00,43.34,43.36,43.31,43.33,43285.0,34.6906,34.7066,34.6666,34.6826,43285.0
2018-10-09 12:40:00,43.33,43.34,43.27,43.33,47681.0,34.6826,34.6906,34.6346,34.6826,47681.0
2018-10-09 12:50:00,43.32,43.34,43.25,43.29,49470.0,34.6746,34.6906,34.6185,34.6506,49470.0
2018-10-09 13:00:00,43.28,43.36,43.25,43.35,50909.0,34.6426,34.7066,34.6185,34.6986,50909.0
2018-10-09 13:10:00,43.34,43.34,43.26,43.26,43875.0,34.6906,34.6906,34.6266,34.6266,43875.0
2018-10-09 13:20:00,43.27,43.3,43.25,43.27,52545.0,34.6346,34.6586,34.6185,34.6346,52545.0
2018-10-09 13:30:00,43.27,43.27,43.17,43.17,86677.0,34.6346,34.6346,34.5545,34.5545,86677.0
2018-10-09 13:40:00,43.16,43.22,43.06,43.22,70659.0,34.5465,34.5945,34.4665,34.5945,70659.0
2018-10-09 13:50:00,43.21,43.25,43.16,43.24,53830.0,34.5865,34.6185,34.5465,34.6105,53830.0
2018-10-09 14:00:00,43.25,43.25,43.08,43.12,93066.0,34.6185,34.6185,34.4825,34.5145,93066.0
2018-10-09 14:10:00,43.13,43.31,43.12,43.27,51996.0,34.5225,34.6666,34.5145,34.6346,51996.0
2018-10-09 14:20:00,43.26,43.29,43.22,43.24,39500.0,34.6266,34.6506,34.5945,34.6105,39500.0
2018-10-09 14:30:00,43.24,43.27,43.16,43.27,64197.0,34.6105,34.6346,34.5465,34.6346,64197.0
2018-10-09 14:40:00,43.27,43.31,43.24,43.28,78229.0,34.6346,34.6666,34.6105,34.6426,78229.0
2018-10-09 14:50:00,43.27,43.35,43.27,43.35,65004.0,34.6346,34.6986,34.6346,34.6986,65004.0
2018-10-09 15:00:00,43.35,43.36,43.31,43.32,42966.0,34.6986,34.7066,34.6666,34.6746,42966.0
2018-10-09 15:10:00,43.31,43.33,43.26,43.31,72784.0,34.6666,34.6826,34.6266,34.6666,72784.0
2018-10-09 15:20:00,43.3,43.32,43.2,43.21,76556.0,34.6586,34.6746,34.5785,34.5865,76556.0
2018-10-09 15:30:00,43.21,43.25,43.18,43.24,86922.0,34.5865,34.6185,34.5625,34.6105,86922.0
2018-10-09 15:40:00,43.24,43.34,43.22,43.31,172153.0,34.6105,34.6906,34.5945,34.6666,172153.0
2018-10-09 15:50:00,43.32,43.32,43.26,43.29,216623.0,34.6746,34.6746,34.6266,34.6506,216623.0
2018-10-10 09:30:00,43.24,43.61,43.1,43.59,154077.0,34.6105,34.9067,34.4985,34.8907,154077.0
2018-10-10 09:40:00,43.61,43.8,43.5,43.75,80979.0,34.9067,35.0588,34.8187,35.0188,80979.0
2018-10-10 09:50:00,43.74,43.97,43.73,43.95,84582.0,35.0108,35.1949,35.0028,35.1788,84582.0
2018-10-10 10:00:00,43.94,44.08,43.89,43.92,227788.0,35.1708,35.2829,35.1308,35.1548,227788.0
2018-10-10 10:10:00,43.93,43.95,43.74,43.85,70524.0,35.1628,35.1788,35.0108,35.0988,70524.0
2018-10-10 10:20:00,43.87,43.96,43.8,43.94,85581.0,35.1148,35.1869,35.0588,35.1708,85581.0
2018-10-10 10:30:00,43.93,44.09,43.92,44.08,159767.0,35.1628,35.2909,35.1548,35.2829,159767.0
2018-10-10 10:40:00,44.09,44.3,44.06,44.28,139765.0,35.2909,35.459,35.2669,35.443,139765.0
2018-10-10 10:50:00,44.29,44.31,44.21,44.29,88142.0,35.451,35.467,35.387,35.451,88142.0
2018-10-10 11:00:00,44.28,44.44,44.24,44.38,142912.0,35.443,35.5711,35.411,35.523,142912.0
2018-10-10 11:10:00,44.38,44.49,44.32,44.49,95016.0,35.523,35.6111,35.475,35.6111,95016.0
2018-10-10 11:20:00,44.48,44.5,44.36,44.36,89622.0,35.6031,35.6191,35.507,35.507,89622.0
2018-10-10 11:30:00,44.36,44.38,44.25,44.3,313176.0,35.507,35.523,35.419,35.459,313176.0
2018-10-10 11:40:00,44.29,44.44,44.26,44.37,171936.0,35.451,35.5711,35.427,35.515,171936.0
2018-10-10 11:50:00,44.37,44.41,44.31,44.39,75043.0,35.515,35.547,35.467,35.531,75043.0
2018-10-10 12:00:00,44.4,44.67,44.4,44.63,297952.0,35.539,35.7552,35.539,35.7231,297952.0
2018-10-10 12:10:00,44.63,44.69,44.57,44.59,128034.0,35.7231,35.7712,35.6751,35.6911,128034.0
2018-10-10 12:20:00,44.59,44.6,44.41,44.46,116286.0,35.6911,35.6991,35.547,35.5871,116286.0
2018-10-10 12:30:00,44.46,44.58,44.44,44.55,51258.0,35.5871,35.6831,35.5711,35.6591,51258.0
2018-10-10 12:40:00,44.55,44.59,44.51,44.58,54439.0,35.6591,35.6911,35.6271,35.6831,54439.0
2018-10-10 12:50:00,44.58,44.62,44.54,44.61,59231.0,35.6831,35.7151,35.6511,35.7071,59231.0
2018-10-10 13:00:00,44.59,44.6,44.43,44.44,118651.0,35.6911,35.6991,35.5631,35.5711,118651.0
2018-10-10 13:10:00,44.44,44.52,44.42,44.48,49485.0,35.5711,35.6351,35.555,35.6031,49485.0
2018-10-10 13:20:00,44.48,44.49,44.43,44.48,64957.0,35.6031,35.6111,35.5631,35.6031,64957.0
2018-10-10 13:30:00,44.48,44.5,44.36,44.41,93609.0,35.6031,35.6191,35.507,35.547,93609.0
2018-10-10 13:40:00,44.4,44.49,44.34,44.48,116826.0,35.539,35.6111,35.491,35.6031,116826.0
2018-10-10 13:50:00,44.48,44.51,44.43,44.46,82002.0,35.6031,35.6271,35.5631,35.5871,82002.0
2018-10-10 14:00:00,44.46,44.5,44.41,44.42,86855.0,35.5871,35.6191,35.547,35.555,86855.0
2018-10-10 14:10:00,44.42,44.48,44.35,44.35,104476.0,35.555,35.6031,35.499,35.499,104476.0
2018-10-10 14:20:00,44.35,44.38,44.29,44.35,100027.0,35.499,35.523,35.451,35.499,100027.0
2018-10-10 14:30:00,44.35,44.44,44.34,44.38,69740.0,35.499,35.5711,35.491,35.523,69740.0
2018-10-10 14:40:00,44.37,44.47,44.34,44.45,93106.0,35.515,35.5951,35.491,35.5791,93106.0
2018-10-10 14:50:00,44.44,44.51,44.43,44.45,67829.0,35.5711,35.6271,35.5631,35.5791,67829.0
2018-10-10 15:00:00,44.44,44.44,44.3,44.31,103780.0,35.5711,35.5711,35.459,35.467,103780.0
2018-10-10 15:10:00,44.3,44.3,44.15,44.2,115190.0,35.459,35.459,35.3389,35.379,115190.0
2018-10-10 15:20:00,44.2,44.34,44.19,44.26,112450.0,35.379,35.491,35.3709,35.427,112450.0
2018-10-10 15:30:00,44.26,44.27,44.03,44.05,130100.0,35.427,35.435,35.2429,35.2589,130100.0
2018-10-10 15:40:00,44.05,44.18,43.98,44.15,323494.0,35.2589,35.3629,35.2029,35.3389,323494.0
2018-10-10 15:50:00,44.14,44.15,43.89,43.93,390692.0,35.3309,35.3389,35.1308,35.1628,390692.0
2018-10-11 09:30:00,44.03,44.19,43.7,43.74,218554.0,35.2429,35.3709,34.9787,35.0108,218554.0
2018-10-11 09:40:00,43.73,44.0,43.64,43.66,92604.0,35.0028,35.2189,34.9307,34.9467,92604.0
2018-10-11 09:50:00,43.65,43.65,43.34,43.39,173530.0,34.9387,34.9387,34.6906,34.7306,173530.0
2018-10-11 10:00:00,43.39,43.81,43.37,43.64,304663.0,34.7306,35.0668,34.7146,34.9307,304663.0
2018-10-11 10:10:00,43.66,43.71,43.55,43.68,108540.0,34.9467,34.9867,34.8587,34.9627,108540.0
2018-10-11 10:20:00,43.66,43.68,43.31,43.33,141787.0,34.9467,34.9627,34.6666,34.6826,141787.0
2018-10-11 10:30:00,43.31,43.46,43.27,43.44,92887.0,34.6666,34.7866,34.6346,34.7706,92887.0
2018-10-11 10:40:00,43.44,43.52,43.34,43.35,128025.0,34.7706,34.8347,34.6906,34.6986,128025.0
2018-10-11 10:50:00,43.35,43.47,43.31,43.36,90787.0,34.6986,34.7946,34.6666,34.7066,90787.0
2018-10-11 11:00:00,43.36,43.38,43.24,43.28,97015.0,34.7066,34.7226,34.6105,34.6426,97015.0
2018-10-11 11:10:00,43.28,43.36,43.25,43.33,94590.0,34.6426,34.7066,34.6185,34.6826,94590.0
2018-10-11 11:20:00,43.33,43.41,43.26,43.31,85293.0,34.6826,34.7466,34.6266,34.6666,85293.0
2018-10-11 11:30:00,43.32,43.4,43.29,43.32,145628.0,34.6746,34.7386,34.6506,34.6746,145628.0
2018-10-11 11:40:00,43.33,43.42,43.21,43.3,66594.0,34.6826,34.7546,34.5865,34.6586,66594.0
2018-10-11 11:50:00,43.32,43.49,43.28,43.49,63200.0,34.6746,34.8106,34.6426,34.8106,63200.0
2018-10-11 12:00:00,43.48,43.49,43.35,43.37,67178.0,34.8026,34.8106,34.6986,34.7146,67178.0
2018-10-11 12:10:00,43.36,43.39,43.23,43.25,50267.0,34.7066,34.7306,34.6025,34.6185,50267.0
2018-10-11 12:20:00,43.26,43.39,43.26,43.37,57546.0,34.6266,34.7306,34.6266,34.7146,57546.0
2018-10-11 12:30:00,43.37,43.4,43.24,43.26,59194.0,34.7146,34.7386,34.6105,34.6266,59194.0
2018-10-11 12:40:00,43.27,43.29,43.16,43.16,66192.0,34.6346,34.6506,34.5465,34.5465,66192.0
2018-10-11 12:50:00,43.16,43.22,43.11,43.16,47151.0,34.5465,34.5945,34.5065,34.5465,47151.0
2018-10-11 13:00:00,43.15,43.21,43.14,43.2,45953.0,34.5385,34.5865,34.5305,34.5785,45953.0
2018-10-11 13:10:00,43.19,43.19,43.13,43.13,58540.0,34.5705,34.5705,34.5225,34.5225,58540.0
2018-10-11 13:20:00,43.13,43.13,43.07,43.07,48241.0,34.5225,34.5225,34.4745,34.4745,48241.0
2018-10-11 13:30:00,43.08,43.13,43.04,43.06,44264.0,34.4825,34.5225,34.4505,34.4665,44264.0
2018-10-11 13:40:00,43.08,43.08,43.02,43.02,67953.0,34.4825,34.4825,34.4344,34.4344,67953.0
2018-10-11 13:50:00,43.02,43.13,42.97,43.1,75997.0,34.4344,34.5225,34.3944,34.4985,75997.0
2018-10-11 14:00:00,43.11,43.13,43.05,43.07,53647.0,34.5065,34.5225,34.4585,34.4745,53647.0
2018-10-11 14:10:00,43.06,43.1,43.02,43.09,81563.0,34.4665,34.4985,34.4344,34.4905,81563.0
2018-10-11 14:20:00,43.08,43.11,43.02,43.04,64960.0,34.4825,34.5065,34.4344,34.4505,64960.0
2018-10-11 14:30:00,43.04,43.07,42.93,42.96,118799.0,34.4505,34.4745,34.3624,34.3864,118799.0
2018-10-11 14:40:00,42.95,42.98,42.66,42.8,127295.0,34.3784,34.4024,34.1463,34.2584,127295.0
2018-10-11 14:50:00,42.8,42.9,42.78,42.86,93410.0,34.2584,34.3384,34.2423,34.3064,93410.0
2018-10-11 15:00:00,42.86,42.96,42.82,42.88,109007.0,34.3064,34.3864,34.2744,34.3224,109007.0
2018-10-11 15:10:00,42.88,43.14,42.86,43.14,131665.0,34.3224,34.5305,34.3064,34.5305,131665.0
2018-10-11 15:20:00,43.12,43.15,42.98,42.99,103973.0,34.5145,34.5385,34.4024,34.4104,103973.0
2018-10-11 15:30:00,42.99,43.05,42.86,43.0,178332.0,34.4104,34.4585,34.3064,34.4184,178332.0
2018-10-11 15:40:00,42.99,42.99,42.78,42.81,210521.0,34.4104,34.4104,34.2423,34.2664,210521.0
2018-10-11 15:50:00,42.81,42.92,42.79,42.85,479005.0,34.2664,34.3544,34.2503,34.2984,479005.0
2018-10-12 09:30:00,43.03,43.03,42.68,42.82,147906.0,34.4425,34.4425,34.1623,34.2744,147906.0
2018-10-12 09:40:00,42.83,43.02,42.73,42.73,85801.0,34.2824,34.4344,34.2023,34.2023,85801.0
2018-10-12 09:50:00,42.73,42.81,42.48,42.54,116896.0,34.2023,34.2664,34.0022,34.0502,116896.0
2018-10-12 10:00:00,42.55,42.58,42.45,42.51,117835.0,34.0582,34.0823,33.9782,34.0262,117835.0
2018-10-12 10:10:00,42.5,42.54,42.43,42.52,119009.0,34.0182,34.0502,33.9622,34.0342,119009.0
2018-10-12 10:20:00,42.53,42.72,42.46,42.64,78772.0,34.0422,34.1943,33.9862,34.1303,78772.0
2018-10-12 10:30:00,42.65,42.79,42.62,42.76,67460.0,34.1383,34.2503,34.1143,34.2263,67460.0
2018-10-12 10:40:00,42.74,42.92,42.73,42.9,134463.0,34.2103,34.3544,34.2023,34.3384,134463.0
2018-10-12 10:50:00,42.9,43.05,42.89,42.93,80480.0,34.3384,34.4585,34.3304,34.3624,80480.0
2018-10-12 11:00:00,42.93,43.01,42.88,43.0,47339.0,34.3624,34.4264,34.3224,34.4184,47339.0
2018-10-12 11:10:00,43.01,43.1,43.0,43.01,77580.0,34.4264,34.4985,34.4184,34.4264,77580.0
2018-10-12 11:20:00,43.0,43.0,42.79,42.83,84309.0,34.4184,34.4184,34.2503,34.2824,84309.0
2018-10-12 11:30:00,42.83,42.93,42.8,42.91,57360.0,34.2824,34.3624,34.2584,34.3464,57360.0
2018-10-12 11:40:00,42.92,42.94,42.84,42.86,57642.0,34.3544,34.3704,34.2904,34.3064,57642.0
2018-10-12 11:50:00,42.87,42.89,42.8,42.86,54124.0,34.3144,34.3304,34.2584,34.3064,54124.0
2018-10-12 12:00:00,42.86,42.89,42.81,42.86,43726.0,34.3064,34.3304,34.2664,34.3064,43726.0
2018-10-12 12:10:00,42.87,42.88,42.77,42.77,45451.0,34.3144,34.3224,34.2343,34.2343,45451.0
2018-10-12 12:20:00,42.78,42.78,42.64,42.68,61337.0,34.2423,34.2423,34.1303,34.1623,61337.0
2018-10-12 12:30:00,42.68,42.74,42.62,42.65,44374.0,34.1623,34.2103,34.1143,34.1383,44374.0
2018-10-12 12:40:00,42.65,42.74,42.63,42.69,44684.0,34.1383,34.2103,34.1223,34.1703,44684.0
2018-10-12 12:50:00,42.68,42.7,42.62,42.65,73404.0,34.1623,34.1783,34.1143,34.1383,73404.0
2018-10-12 13:00:00,42.65,42.74,42.63,42.71,67563.0,34.1383,34.2103,34.1223,34.1863,67563.0
2018-10-12 13:10:00,42.71,42.85,42.7,42.75,71857.0,34.1863,34.2984,34.1783,34.2183,71857.0
2018-10-12 13:20:00,42.74,42.8,42.69,42.71,89655.0,34.2103,34.2584,34.1703,34.1863,89655.0
2018-10-12 13:30:00,42.71,42.75,42.64,42.72,150406.0,34.1863,34.2183,34.1303,34.1943,150406.0
2018-10-12 13:40:00,42.72,42.84,42.69,42.81,200866.0,34.1943,34.2904,34.1703,34.2664,200866.0
2018-10-12 13:50:00,42.82,42.83,42.73,42.75,54668.0,34.2744,34.2824,34.2023,34.2183,54668.0
2018-10-12 14:00:00,42.75,42.83,42.74,42.79,91871.0,34.2183,34.2824,34.2103,34.2503,91871.0
2018-10-12 14:10:00,42.79,42.82,42.73,42.8,127915.0,34.2503,34.2744,34.2023,34.2584,127915.0
2018-10-12 14:20:00,42.8,42.87,42.76,42.86,79889.0,34.2584,34.3144,34.2263,34.3064,79889.0
2018-10-12 14:30:00,42.85,42.87,42.78,42.78,65973.0,34.2984,34.3144,34.2423,34.2423,65973.0
2018-10-12 14:40:00,42.78,42.83,42.75,42.82,105174.0,34.2423,34.2824,34.2183,34.2744,105174.0
2018-10-12 14:50:00,42.82,42.97,42.82,42.97,61188.0,34.2744,34.3944,34.2744,34.3944,61188.0
2018-10-12 15:00:00,42.98,43.03,42.92,42.97,63610.0,34.4024,34.4425,34.3544,34.3944,63610.0
2018-10-12 15:10:00,42.97,43.02,42.88,42.89,91323.0,34.3944,34.4344,34.3224,34.3304,91323.0
2018-10-12 15:20:00,42.9,43.07,42.89,43.06,68241.0,34.3384,34.4745,34.3304,34.4665,68241.0
2018-10-12 15:30:00,43.07,43.12,43.04,43.09,89041.0,34.4745,34.5145,34.4505,34.4905,89041.0
2018-10-12 15:40:00,43.09,43.18,43.08,43.15,184932.0,34.4905,34.5625,34.4825,34.5385,184932.0
2018-10-12 15:50:00,43.16,43.23,43.08,43.09,241647.0,34.5465,34.6025,34.4825,34.4905,241647.0
2018-10-15 09:30:00,43.11,43.63,43.08,43.58,113123.0,34.5065,34.9227,34.4825,34.8827,113123.0
2018-10-15 09:40:00,43.58,43.67,43.42,43.65,63394.0,34.8827,34.9547,34.7546,34.9387,63394.0
2018-10-15 09:50:00,43.67,43.8,43.61,43.64,78881.0,34.9547,35.0588,34.9067,34.9307,78881.0
2018-10-15 10:00:00,43.65,43.69,43.52,43.53,138423.0,34.9387,34.9707,34.8347,34.8427,138423.0
2018-10-15 10:10:00,43.53,43.73,43.53,43.7,98398.0,34.8427,35.0028,34.8427,34.9787,98398.0
2018-10-15 10:20:00,43.69,43.72,43.55,43.55,76188.0,34.9707,34.9947,34.8587,34.8587,76188.0
2018-10-15 10:30:00,43.54,43.75,43.54,43.73,117035.0,34.8507,35.0188,34.8507,35.0028,117035.0
2018-10-15 10:40:00,43.73,43.89,43.69,43.69,133132.0,35.0028,35.1308,34.9707,34.9707,133132.0
2018-10-15 10:50:00,43.7,43.7,43.6,43.65,47064.0,34.9787,34.9787,34.8987,34.9387,47064.0
2018-10-15 11:00:00,43.66,43.68,43.47,43.49,46398.0,34.9467,34.9627,34.7946,34.8106,46398.0
2018-10-15 11:10:00,43.5,43.56,43.43,43.45,36893.0,34.8187,34.8667,34.7626,34.7786,36893.0
2018-10-15 11:20:00,43.45,43.52,43.41,43.52,85326.0,34.7786,34.8347,34.7466,34.8347,85326.0
2018-10-15 11:30:00,43.52,43.62,43.52,43.54,37972.0,34.8347,34.9147,34.8347,34.8507,37972.0
2018-10-15 11:40:00,43.54,43.56,43.49,43.52,26364.0,34.8507,34.8667,34.8106,34.8347,26364.0
2018-10-15 11:50:00,43.51,43.55,43.49,43.5,24787.0,34.8267,34.8587,34.8106,34.8187,24787.0
2018-10-15 12:00:00,43.49,43.52,43.41,43.42,32304.0,34.8106,34.8347,34.7466,34.7546,32304.0
2018-10-15 12:10:00,43.42,43.53,43.42,43.51,28262.0,34.7546,34.8427,34.7546,34.8267,28262.0
2018-10-15 12:20:00,43.52,43.63,43.52,43.61,25369.0,34.8347,34.9227,34.8347,34.9067,25369.0
2018-10-15 12:30:00,43.61,43.66,43.58,43.62,23112.0,34.9067,34.9467,34.8827,34.9147,23112.0
2018-10-15 12:40:00,43.62,43.71,43.61,43.71,20032.0,34.9147,34.9867,34.9067,34.9867,20032.0
2018-10-15 12:50:00,43.72,43.74,43.68,43.72,31686.0,34.9947,35.0108,34.9627,34.9947,31686.0
2018-10-15 13:00:00,43.73,43.76,43.7,43.76,21834.0,35.0028,35.0268,34.9787,35.0268,21834.0
2018-10-15 13:10:00,43.75,43.78,43.7,43.75,23244.0,35.0188,35.0428,34.9787,35.0188,23244.0
2018-10-15 13:20:00,43.75,43.76,43.7,43.76,14858.0,35.0188,35.0268,34.9787,35.0268,14858.0
2018-10-15 13:30:00,43.75,43.81,43.74,43.76,36968.0,35.0188,35.0668,35.0108,35.0268,36968.0
2018-10-15 13:40:00,43.76,43.77,43.68,43.7,27006.0,35.0268,35.0348,34.9627,34.9787,27006.0
2018-10-15 13:50:00,43.7,43.7,43.6,43.65,41236.0,34.9787,34.9787,34.8987,34.9387,41236.0
2018-10-15 14:00:00,43.66,43.68,43.62,43.67,40389.0,34.9467,34.9627,34.9147,34.9547,40389.0
2018-10-15 14:10:00,43.68,43.7,43.65,43.7,27927.0,34.9627,34.9787,34.9387,34.9787,27927.0
2018-10-15 14:20:00,43.7,43.74,43.66,43.7,30416.0,34.9787,35.0108,34.9467,34.9787,30416.0
2018-10-15 14:30:00,43.7,43.74,43.67,43.74,31907.0,34.9787,35.0108,34.9547,35.0108,31907.0
2018-10-15 14:40:00,43.74,43.79,43.73,43.79,29467.0,35.0108,35.0508,35.0028,35.0508,29467.0
2018-10-15 14:50:00,43.79,43.82,43.78,43.82,35394.0,35.0508,35.0748,35.0428,35.0748,35394.0
2018-10-15 15:00:00,43.83,43.83,43.73,43.75,41483.0,35.0828,35.0828,35.0028,35.0188,41483.0
2018-10-15 15:10:00,43.74,43.79,43.73,43.76,58602.0,35.0108,35.0508,35.0028,35.0268,58602.0
2018-10-15 15:20:00,43.77,43.83,43.74,43.79,48307.0,35.0348,35.0828,35.0108,35.0508,48307.0
2018-10-15 15:30:00,43.79,43.82,43.73,43.75,134334.0,35.0508,35.0748,35.0028,35.0188,134334.0
2018-10-15 15:40:00,43.75,43.77,43.68,43.71,95427.0,35.0188,35.0348,34.9627,34.9867,95427.0
2018-10-15 15:50:00,43.7,43.71,43.57,43.57,238616.0,34.9787,34.9867,34.8747,34.8747,238616.0
2018-10-16 09:30:00,43.57,43.6,43.41,43.54,88645.0,34.8747,34.8987,34.7466,34.8507,88645.0
2018-10-16 09:40:00,43.54,43.72,43.44,43.67,108634.0,34.8507,34.9947,34.7706,34.9547,108634.0
2018-10-16 09:50:00,43.68,43.83,43.64,43.83,81497.0,34.9627,35.0828,34.9307,35.0828,81497.0
2018-10-16 10:00:00,43.84,43.86,43.78,43.83,79942.0,35.0908,35.1068,35.0428,35.0828,79942.0
2018-10-16 10:10:00,43.83,44.16,43.81,44.12,219265.0,35.0828,35.3469,35.0668,35.3149,219265.0
2018-10-16 10:20:00,44.12,44.23,44.11,44.2,157620.0,35.3149,35.403,35.3069,35.379,157620.0
2018-10-16 10:30:00,44.19,44.24,44.05,44.05,102989.0,35.3709,35.411,35.2589,35.2589,102989.0
2018-10-16 10:40:00,44.05,44.25,44.04,44.21,90261.0,35.2589,35.419,35.2509,35.387,90261.0
2018-10-16 10:50:00,44.22,44.22,44.04,44.11,49956.0,35.395,35.395,35.2509,35.3069,49956.0
2018-10-16 11:00:00,44.11,44.14,44.04,44.08,61591.0,35.3069,35.3309,35.2509,35.2829,61591.0
2018-10-16 11:10:00,44.07,44.18,44.05,44.17,73086.0,35.2749,35.3629,35.2589,35.3549,73086.0
2018-10-16 11:20:00,44.18,44.19,44.08,44.16,39300.0,35.3629,35.3709,35.2829,35.3469,39300.0
2018-10-16 11:30:00,44.16,44.25,44.14,44.24,54558.0,35.3469,35.419,35.3309,35.411,54558.0
2018-10-16 11:40:00,44.25,44.38,44.19,44.19,73833.0,35.419,35.523,35.3709,35.3709,73833.0
2018-10-16 11:50:00,44.2,44.21,44.12,44.13,56630.0,35.379,35.387,35.3149,35.3229,56630.0
2018-10-16 12:00:00,44.14,44.26,44.13,44.22,40221.0,35.3309,35.427,35.3229,35.395,40221.0
2018-10-16 12:10:00,44.22,44.23,44.05,44.1,28888.0,35.395,35.403,35.2589,35.2989,28888.0
2018-10-16 12:20:00,44.09,44.14,44.07,44.12,31481.0,35.2909,35.3309,35.2749,35.3149,31481.0
2018-10-16 12:30:00,44.11,44.18,44.1,44.14,57959.0,35.3069,35.3629,35.2989,35.3309,57959.0
2018-10-16 12:40:00,44.13,44.2,44.1,44.15,43653.0,35.3229,35.379,35.2989,35.3389,43653.0
2018-10-16 12:50:00,44.14,44.17,44.1,44.11,42285.0,35.3309,35.3549,35.2989,35.3069,42285.0
2018-10-16 13:00:00,44.1,44.18,44.09,44.18,56609.0,35.2989,35.3629,35.2909,35.3629,56609.0
2018-10-16 13:10:00,44.18,44.19,44.08,44.1,38460.0,35.3629,35.3709,35.2829,35.2989,38460.0
2018-10-16 13:20:00,44.1,44.16,44.1,44.16,38740.0,35.2989,35.3469,35.2989,35.3469,38740.0
2018-10-16 13:30:00,44.17,44.18,44.06,44.1,57255.0,35.3549,35.3629,35.2669,35.2989,57255.0
2018-10-16 13:40:00,44.1,44.28,44.1,44.28,59215.0,35.2989,35.443,35.2989,35.443,59215.0
2018-10-16 13:50:00,44.28,44.36,44.26,44.36,106393.0,35.443,35.507,35.427,35.507,106393.0
2018-10-16 14:00:00,44.36,44.37,44.27,44.32,82960.0,35.507,35.515,35.435,35.475,82960.0
2018-10-16 14:10:00,44.32,44.33,44.27,44.27,52732.0,35.475,35.483,35.435,35.435,52732.0
2018-10-16 14:20:00,44.28,44.34,44.26,44.34,56615.0,35.443,35.491,35.427,35.491,56615.0
2018-10-16 14:30:00,44.35,44.36,44.28,44.29,42698.0,35.499,35.507,35.443,35.451,42698.0
2018-10-16 14:40:00,44.28,44.34,44.28,44.31,71180.0,35.443,35.491,35.443,35.467,71180.0
2018-10-16 14:50:00,44.3,44.38,44.3,44.37,97418.0,35.459,35.523,35.459,35.515,97418.0
2018-10-16 15:00:00,44.37,44.41,44.28,44.32,166270.0,35.515,35.547,35.443,35.475,166270.0
2018-10-16 15:10:00,44.32,44.36,44.28,44.3,58562.0,35.475,35.507,35.443,35.459,58562.0
2018-10-16 15:20:00,44.31,44.34,44.28,44.31,106447.0,35.467,35.491,35.443,35.467,106447.0
2018-10-16 15:30:00,44.3,44.37,44.28,44.36,184309.0,35.459,35.515,35.443,35.507,184309.0
2018-10-16 15:40:00,44.37,44.41,44.34,44.41,140620.0,35.515,35.547,35.491,35.547,140620.0
2018-10-16 15:50:00,44.41,44.42,44.37,44.37,307555.0,35.547,35.555,35.515,35.515,307555.0
2018-10-17 09:30:00,44.2,44.35,44.13,44.19,103927.0,35.379,35.499,35.3229,35.3709,103927.0
2018-10-17 09:40:00,44.19,44.19,43.94,43.98,63136.0,35.3709,35.3709,35.1708,35.2029,63136.0
2018-10-17 09:50:00,43.97,44.06,43.86,43.91,75898.0,35.1949,35.2669,35.1068,35.1468,75898.0
2018-10-17 10:00:00,43.91,44.01,43.88,43.91,63739.0,35.1468,35.2269,35.1228,35.1468,63739.0
2018-10-17 10:10:00,43.91,43.91,43.79,43.89,64887.0,35.1468,35.1468,35.0508,35.1308,64887.0
2018-10-17 10:20:00,43.88,43.98,43.81,43.96,42537.0,35.1228,35.2029,35.0668,35.1869,42537.0
2018-10-17 10:30:00,43.95,44.09,43.95,44.07,41803.0,35.1788,35.2909,35.1788,35.2749,41803.0
2018-10-17 10:40:00,44.07,44.08,43.92,43.93,57970.0,35.2749,35.2829,35.1548,35.1628,57970.0
2018-10-17 10:50:00,43.93,43.99,43.89,43.94,43144.0,35.1628,35.2109,35.1308,35.1708,43144.0
2018-10-17 11:00:00,43.94,43.94,43.84,43.86,37856.0,35.1708,35.1708,35.0908,35.1068,37856.0
2018-10-17 11:10:00,43.86,43.95,43.81,43.82,37184.0,35.1068,35.1788,35.0668,35.0748,37184.0
2018-10-17 11:20:00,43.82,44.01,43.75,43.98,104252.0,35.0748,35.2269,35.0188,35.2029,104252.0
2018-10-17 11:30:00,43.99,44.2,43.99,44.2,40625.0,35.2109,35.379,35.2109,35.379,40625.0
2018-10-17 11:40:00,44.2,44.35,44.2,44.3,47714.0,35.379,35.499,35.379,35.459,47714.0
2018-10-17 11:50:00,44.31,44.42,44.26,44.42,48477.0,35.467,35.555,35.427,35.555,48477.0
2018-10-17 12:00:00,44.42,44.43,44.33,44.41,42425.0,35.555,35.5631,35.483,35.547,42425.0
2018-10-17 12:10:00,44.41,44.46,44.37,44.44,44780.0,35.547,35.5871,35.515,35.5711,44780.0
2018-10-17 12:20:00,44.43,44.44,44.33,44.4,32049.0,35.5631,35.5711,35.483,35.539,32049.0
2018-10-17 12:30:00,44.41,44.43,44.32,44.34,34408.0,35.547,35.5631,35.475,35.491,34408.0
2018-10-17 12:40:00,44.34,44.36,44.24,44.25,37800.0,35.491,35.507,35.411,35.419,37800.0
2018-10-17 12:50:00,44.23,44.24,44.13,44.21,16889.0,35.403,35.411,35.3229,35.387,16889.0
2018-10-17 13:00:00,44.21,44.3,44.2,44.21,23354.0,35.387,35.459,35.379,35.387,23354.0
2018-10-17 13:10:00,44.2,44.21,44.12,44.13,47812.0,35.379,35.387,35.3149,35.3229,47812.0
2018-10-17 13:20:00,44.13,44.23,44.12,44.18,36902.0,35.3229,35.403,35.3149,35.3629,36902.0
2018-10-17 13:30:00,44.19,44.19,44.07,44.08,33382.0,35.3709,35.3709,35.2749,35.2829,33382.0
2018-10-17 13:40:00,44.08,44.11,44.04,44.1,36680.0,35.2829,35.3069,35.2509,35.2989,36680.0
2018-10-17 13:50:00,44.1,44.15,44.06,44.1,34893.0,35.2989,35.3389,35.2669,35.2989,34893.0
2018-10-17 14:00:00,44.09,44.09,43.97,44.05,48864.0,35.2909,35.2909,35.1949,35.2589,48864.0
2018-10-17 14:10:00,44.05,44.07,43.98,44.03,47806.0,35.2589,35.2749,35.2029,35.2429,47806.0
2018-10-17 14:20:00,44.04,44.04,43.93,43.95,42932.0,35.2509,35.2509,35.1628,35.1788,42932.0
2018-10-17 14:30:00,43.95,43.96,43.88,43.91,43881.0,35.1788,35.1869,35.1228,35.1468,43881.0
2018-10-17 14:40:00,43.91,44.01,43.9,44.0,39541.0,35.1468,35.2269,35.1388,35.2189,39541.0
2018-10-17 14:50:00,44.0,44.1,43.99,44.04,101301.0,35.2189,35.2989,35.2109,35.2509,101301.0
2018-10-17 15:00:00,44.04,44.04,43.96,44.0,62503.0,35.2509,35.2509,35.1869,35.2189,62503.0
2018-10-17 15:10:00,43.99,44.06,43.99,44.01,59819.0,35.2109,35.2669,35.2109,35.2269,59819.0
2018-10-17 15:20:00,44.0,44.05,43.97,44.0,60888.0,35.2189,35.2589,35.1949,35.2189,60888.0
2018-10-17 15:30:00,44.0,44.05,43.96,43.97,85324.0,35.2189,35.2589,35.1869,35.1949,85324.0
2018-10-17 15:40:00,43.96,43.98,43.87,43.98,161675.0,35.1869,35.2029,35.1148,35.2029,161675.0
2018-10-17 15:50:00,43.97,44.06,43.96,44.06,219471.0,35.1949,35.2669,35.1869,35.2669,219471.0
2018-10-18 09:30:00,44.16,44.32,44.08,44.09,89364.0,35.3469,35.475,35.2829,35.2909,89364.0
2018-10-18 09:40:00,44.1,44.33,44.04,44.09,49554.0,35.2989,35.483,35.2509,35.2909,49554.0
2018-10-18 09:50:00,44.09,44.1,43.95,44.06,87136.0,35.2909,35.2989,35.1788,35.2669,87136.0
2018-10-18 10:00:00,44.05,44.21,43.95,44.14,74533.0,35.2589,35.387,35.1788,35.3309,74533.0
2018-10-18 10:10:00,44.14,44.29,44.13,44.28,38946.0,35.3309,35.451,35.3229,35.443,38946.0
2018-10-18 10:20:00,44.28,44.35,44.23,44.31,36400.0,35.443,35.499,35.403,35.467,36400.0
2018-10-18 10:30:00,44.3,44.32,44.18,44.19,71249.0,35.459,35.475,35.3629,35.3709,71249.0
2018-10-18 10:40:00,44.19,44.26,44.17,44.23,70990.0,35.3709,35.427,35.3549,35.403,70990.0
2018-10-18 10:50:00,44.23,44.27,44.19,44.26,46868.0,35.403,35.435,35.3709,35.427,46868.0
2018-10-18 11:00:00,44.26,44.43,44.26,44.3,103905.0,35.427,35.5631,35.427,35.459,103905.0
2018-10-18 11:10:00,44.3,44.33,44.24,44.32,24049.0,35.459,35.483,35.411,35.475,24049.0
2018-10-18 11:20:00,44.31,44.33,44.26,44.28,33082.0,35.467,35.483,35.427,35.443,33082.0
2018-10-18 11:30:00,44.27,44.28,44.08,44.11,40803.0,35.435,35.443,35.2829,35.3069,40803.0
2018-10-18 11:40:00,44.12,44.12,43.95,43.99,65431.0,35.3149,35.3149,35.1788,35.2109,65431.0
2018-10-18 11:50:00,43.99,43.99,43.88,43.9,74027.0,35.2109,35.2109,35.1228,35.1388,74027.0
2018-10-18 12:00:00,43.9,43.97,43.87,43.92,38932.0,35.1388,35.1949,35.1148,35.1548,38932.0
2018-10-18 12:10:00,43.91,43.92,43.8,43.81,29756.0,35.1468,35.1548,35.0588,35.0668,29756.0
2018-10-18 12:20:00,43.81,43.97,43.81,43.93,34352.0,35.0668,35.1949,35.0668,35.1628,34352.0
2018-10-18 12:30:00,43.93,43.96,43.86,43.96,25952.0,35.1628,35.1869,35.1068,35.1869,25952.0
2018-10-18 12:40:00,43.96,44.1,43.96,44.02,28590.0,35.1869,35.2989,35.1869,35.2349,28590.0
2018-10-18 12:50:00,44.01,44.03,43.95,43.95,28500.0,35.2269,35.2429,35.1788,35.1788,28500.0
2018-10-18 13:00:00,43.95,43.95,43.84,43.85,21870.0,35.1788,35.1788,35.0908,35.0988,21870.0
2018-10-18 13:10:00,43.84,43.85,43.75,43.76,49322.0,35.0908,35.0988,35.0188,35.0268,49322.0
2018-10-18 13:20:00,43.76,43.81,43.73,43.77,36688.0,35.0268,35.0668,35.0028,35.0348,36688.0
2018-10-18 13:30:00,43.78,43.82,43.72,43.78,48267.0,35.0428,35.0748,34.9947,35.0428,48267.0
2018-10-18 13:40:00,43.77,43.77,43.67,43.72,45822.0,35.0348,35.0348,34.9547,34.9947,45822.0
2018-10-18 13:50:00,43.72,43.74,43.63,43.66,48222.0,34.9947,35.0108,34.9227,34.9467,48222.0
2018-10-18 14:00:00,43.63,43.8,43.62,43.78,31453.0,34.9227,35.0588,34.9147,35.0428,31453.0
2018-10-18 14:10:00,43.77,43.8,43.73,43.75,21196.0,35.0348,35.0588,35.0028,35.0188,21196.0
2018-10-18 14:20:00,43.75,43.88,43.73,43.83,58656.0,35.0188,35.1228,35.0028,35.0828,58656.0
2018-10-18 14:30:00,43.83,43.87,43.77,43.8,34938.0,35.0828,35.1148,35.0348,35.0588,34938.0
2018-10-18 14:40:00,43.8,43.88,43.76,43.82,34032.0,35.0588,35.1228,35.0268,35.0748,34032.0
2018-10-18 14:50:00,43.82,43.84,43.72,43.73,49006.0,35.0748,35.0908,34.9947,35.0028,49006.0
2018-10-18 15:00:00,43.73,43.76,43.63,43.64,50726.0,35.0028,35.0268,34.9227,34.9307,50726.0
2018-10-18 15:10:00,43.64,43.72,43.61,43.68,44513.0,34.9307,34.9947,34.9067,34.9627,44513.0
2018-10-18 15:20:00,43.67,43.78,43.67,43.76,49253.0,34.9547,35.0428,34.9547,35.0268,49253.0
2018-10-18 15:30:00,43.75,43.75,43.65,43.73,95305.0,35.0188,35.0188,34.9387,35.0028,95305.0
2018-10-18 15:40:00,43.73,43.74,43.58,43.61,308416.0,35.0028,35.0108,34.8827,34.9067,308416.0
2018-10-18 15:50:00,43.62,43.69,43.57,43.67,373858.0,34.9147,34.9707,34.8747,34.9547,373858.0
2018-10-19 09:30:00,43.91,44.29,43.91,44.06,209974.0,35.1468,35.451,35.1468,35.2669,209974.0
2018-10-19 09:40:00,44.07,44.33,44.07,44.12,58854.0,35.2749,35.483,35.2749,35.3149,58854.0
2018-10-19 09:50:00,44.13,44.28,44.13,44.24,87080.0,35.3229,35.443,35.3229,35.411,87080.0
2018-10-19 10:00:00,44.25,44.52,44.2,44.5,89446.0,35.419,35.6351,35.379,35.6191,89446.0
2018-10-19 10:10:00,44.51,44.59,44.39,44.55,54432.0,35.6271,35.6911,35.531,35.6591,54432.0
2018-10-19 10:20:00,44.55,44.59,44.41,44.54,117728.0,35.6591,35.6911,35.547,35.6511,117728.0
2018-10-19 10:30:00,44.54,44.57,44.38,44.38,85840.0,35.6511,35.6751,35.523,35.523,85840.0
2018-10-19 10:40:00,44.37,44.49,44.37,44.42,36262.0,35.515,35.6111,35.515,35.555,36262.0
2018-10-19 10:50:00,44.4,44.58,44.36,44.49,110579.0,35.539,35.6831,35.507,35.6111,110579.0
2018-10-19 11:00:00,44.49,44.53,44.45,44.49,40275.0,35.6111,35.6431,35.5791,35.6111,40275.0
2018-10-19 11:10:00,44.49,44.58,44.45,44.5,41136.0,35.6111,35.6831,35.5791,35.6191,41136.0
2018-10-19 11:20:00,44.5,44.51,44.33,44.34,43586.0,35.6191,35.6271,35.483,35.491,43586.0
2018-10-19 11:30:00,44.34,44.4,44.3,44.38,34927.0,35.491,35.539,35.459,35.523,34927.0
2018-10-19 11:40:00,44.37,44.42,44.33,44.36,57482.0,35.515,35.555,35.483,35.507,57482.0
2018-10-19 11:50:00,44.36,44.46,44.34,44.45,27749.0,35.507,35.5871,35.491,35.5791,27749.0
2018-10-19 12:00:00,44.46,44.54,44.45,44.52,31508.0,35.5871,35.6511,35.5791,35.6351,31508.0
2018-10-19 12:10:00,44.51,44.53,44.46,44.52,36115.0,35.6271,35.6431,35.5871,35.6351,36115.0
2018-10-19 12:20:00,44.52,44.52,44.42,44.45,47403.0,35.6351,35.6351,35.555,35.5791,47403.0
2018-10-19 12:30:00,44.45,44.52,44.45,44.49,24122.0,35.5791,35.6351,35.5791,35.6111,24122.0
2018-10-19 12:40:00,44.49,44.57,44.45,44.55,43008.0,35.6111,35.6751,35.5791,35.6591,43008.0
2018-10-19 12:50:00,44.55,44.56,44.48,44.53,27937.0,35.6591,35.6671,35.6031,35.6431,27937.0
2018-10-19 13:00:00,44.53,44.67,44.51,44.66,166274.0,35.6431,35.7552,35.6271,35.7472,166274.0
2018-10-19 13:10:00,44.67,44.74,44.65,44.7,44614.0,35.7552,35.8112,35.7391,35.7792,44614.0
2018-10-19 13:20:00,44.7,44.75,44.69,44.74,32822.0,35.7792,35.8192,35.7712,35.8112,32822.0
2018-10-19 13:30:00,44.73,44.77,44.69,44.7,27567.0,35.8032,35.8352,35.7712,35.7792,27567.0
2018-10-19 13:40:00,44.69,44.72,44.63,44.66,32648.0,35.7712,35.7952,35.7231,35.7472,32648.0
2018-10-19 13:50:00,44.66,44.7,44.62,44.65,21456.0,35.7472,35.7792,35.7151,35.7391,21456.0
2018-10-19 14:00:00,44.65,44.67,44.54,44.59,42845.0,35.7391,35.7552,35.6511,35.6911,42845.0
2018-10-19 14:10:00,44.58,44.65,44.53,44.56,28636.0,35.6831,35.7391,35.6431,35.6671,28636.0
2018-10-19 14:20:00,44.55,44.68,44.54,44.66,36211.0,35.6591,35.7632,35.6511,35.7472,36211.0
2018-10-19 14:30:00,44.66,44.74,44.65,44.68,50464.0,35.7472,35.8112,35.7391,35.7632,50464.0
2018-10-19 14:40:00,44.68,44.77,44.64,44.75,31583.0,35.7632,35.8352,35.7311,35.8192,31583.0
2018-10-19 14:50:00,44.75,44.75,44.63,44.63,58051.0,35.8192,35.8192,35.7231,35.7231,58051.0
2018-10-19 15:00:00,44.64,44.66,44.58,44.63,40209.0,35.7311,35.7472,35.6831,35.7231,40209.0
2018-10-19 15:10:00,44.64,44.66,44.57,44.64,48966.0,35.7311,35.7472,35.6751,35.7311,48966.0
2018-10-19 15:20:00,44.65,44.74,44.63,44.73,199586.0,35.7391,35.8112,35.7231,35.8032,199586.0
2018-10-19 15:30:00,44.73,44.73,44.64,44.65,117186.0,35.8032,35.8032,35.7311,35.7391,117186.0
2018-10-19 15:40:00,44.65,44.66,44.6,44.64,210278.0,35.7391,35.7472,35.6991,35.7311,210278.0
2018-10-19 15:50:00,44.63,44.64,44.53,44.54,263846.0,35.7231,35.7311,35.6431,35.6511,263846.0
2018-10-22 09:30:00,44.53,44.86,44.53,44.79,142741.0,35.6431,35.9072,35.6431,35.8512,142741.0
2018-10-22 09:40:00,44.79,44.9,44.69,44.73,321919.0,35.8512,35.9393,35.7712,35.8032,321919.0
2018-10-22 09:50:00,44.72,44.74,44.64,44.66,77526.0,35.7952,35.8112,35.7311,35.7472,77526.0
2018-10-22 10:00:00,44.66,44.67,44.44,44.46,66202.0,35.7472,35.7552,35.5711,35.5871,66202.0
2018-10-22 10:10:00,44.45,44.48,44.23,44.24,67047.0,35.5791,35.6031,35.403,35.411,67047.0
2018-10-22 10:20:00,44.24,44.28,44.12,44.13,69449.0,35.411,35.443,35.3149,35.3229,69449.0
2018-10-22 10:30:00,44.13,44.13,43.98,44.0,53719.0,35.3229,35.3229,35.2029,35.2189,53719.0
2018-10-22 10:40:00,43.99,44.04,43.85,43.98,62394.0,35.2109,35.2509,35.0988,35.2029,62394.0
2018-10-22 10:50:00,43.99,44.16,43.98,44.15,50296.0,35.2109,35.3469,35.2029,35.3389,50296.0
2018-10-22 11:00:00,44.15,44.16,44.1,44.14,40671.0,35.3389,35.3469,35.2989,35.3309,40671.0
2018-10-22 11:10:00,44.13,44.14,44.04,44.06,40331.0,35.3229,35.3309,35.2509,35.2669,40331.0
2018-10-22 11:20:00,44.05,44.15,44.04,44.11,42457.0,35.2589,35.3389,35.2509,35.3069,42457.0
2018-10-22 11:30:00,44.1,44.12,44.0,44.03,33176.0,35.2989,35.3149,35.2189,35.2429,33176.0
2018-10-22 11:40:00,44.03,44.04,43.99,44.02,46168.0,35.2429,35.2509,35.2109,35.2349,46168.0
2018-10-22 11:50:00,44.02,44.14,44.02,44.14,49014.0,35.2349,35.3309,35.2349,35.3309,49014.0
2018-10-22 12:00:00,44.14,44.19,44.11,44.15,36358.0,35.3309,35.3709,35.3069,35.3389,36358.0
2018-10-22 12:10:00,44.15,44.17,44.02,44.05,25614.0,35.3389,35.3549,35.2349,35.2589,25614.0
2018-10-22 12:20:00,44.06,44.13,44.03,44.08,39382.0,35.2669,35.3229,35.2429,35.2829,39382.0
2018-10-22 12:30:00,44.1,44.1,43.98,43.98,45071.0,35.2989,35.2989,35.2029,35.2029,45071.0
2018-10-22 12:40:00,43.99,44.1,43.99,44.04,39382.0,35.2109,35.2989,35.2109,35.2509,39382.0
2018-10-22 12:50:00,44.03,44.22,44.03,44.1,160717.0,35.2429,35.395,35.2429,35.2989,160717.0
2018-10-22 13:00:00,44.11,44.23,44.1,44.2,27139.0,35.3069,35.403,35.2989,35.379,27139.0
2018-10-22 13:10:00,44.21,44.31,44.21,44.27,30972.0,35.387,35.467,35.387,35.435,30972.0
2018-10-22 13:20:00,44.27,44.28,44.17,44.18,28834.0,35.435,35.443,35.3549,35.3629,28834.0
2018-10-22 13:30:00,44.18,44.27,44.17,44.26,28891.0,35.3629,35.435,35.3549,35.427,28891.0
2018-10-22 13:40:00,44.25,44.35,44.21,44.21,150814.0,35.419,35.499,35.387,35.387,150814.0
2018-10-22 13:50:00,44.21,44.21,44.14,44.18,23093.0,35.387,35.387,35.3309,35.3629,23093.0
2018-10-22 14:00:00,44.19,44.48,44.19,44.22,136251.0,35.3709,35.6031,35.3709,35.395,136251.0
2018-10-22 14:10:00,44.23,44.28,44.19,44.26,28962.0,35.403,35.443,35.3709,35.427,28962.0
2018-10-22 14:20:00,44.26,44.3,44.24,44.28,33305.0,35.427,35.459,35.411,35.443,33305.0
2018-10-22 14:30:00,44.27,44.29,44.22,44.25,38651.0,35.435,35.451,35.395,35.419,38651.0
2018-10-22 14:40:00,44.26,44.3,44.24,44.27,38896.0,35.427,35.459,35.411,35.435,38896.0
2018-10-22 14:50:00,44.28,44.29,44.18,44.19,50366.0,35.443,35.451,35.3629,35.3709,50366.0
2018-10-22 15:00:00,44.19,44.23,44.16,44.2,42736.0,35.3709,35.403,35.3469,35.379,42736.0
2018-10-22 15:10:00,44.2,44.25,44.1,44.11,53402.0,35.379,35.419,35.2989,35.3069,53402.0
2018-10-22 15:20:00,44.11,44.15,44.07,44.15,48000.0,35.3069,35.3389,35.2749,35.3389,48000.0
2018-10-22 15:30:00,44.15,44.19,44.11,44.13,64343.0,35.3389,35.3709,35.3069,35.3229,64343.0
2018-10-22 15:40:00,44.12,44.19,44.09,44.15,70116.0,35.3149,35.3709,35.2909,35.3389,70116.0
2018-10-22 15:50:00,44.15,44.2,44.14,44.15,200587.0,35.3389,35.379,35.3309,35.3389,200587.0
2018-10-23 09:30:00,44.02,44.45,44.02,44.1,161595.0,35.2349,35.5791,35.2349,35.2989,161595.0
2018-10-23 09:40:00,44.1,44.26,44.03,44.14,74733.0,35.2989,35.427,35.2429,35.3309,74733.0
2018-10-23 09:50:00,44.14,44.23,44.06,44.18,184398.0,35.3309,35.403,35.2669,35.3629,184398.0
2018-10-23 10:00:00,44.18,44.22,43.96,43.98,144921.0,35.3629,35.395,35.1869,35.2029,144921.0
2018-10-23 10:10:00,43.98,44.09,43.83,43.93,109736.0,35.2029,35.2909,35.0828,35.1628,109736.0
2018-10-23 10:20:00,43.93,43.94,43.75,43.79,151477.0,35.1628,35.1708,35.0188,35.0508,151477.0
2018-10-23 10:30:00,43.79,43.88,43.73,43.88,97486.0,35.0508,35.1228,35.0028,35.1228,97486.0
2018-10-23 10:40:00,43.88,43.98,43.84,43.97,77296.0,35.1228,35.2029,35.0908,35.1949,77296.0
2018-10-23 10:50:00,43.97,44.05,43.91,43.91,72601.0,35.1949,35.2589,35.1468,35.1468,72601.0
2018-10-23 11:00:00,43.91,43.94,43.82,43.94,53281.0,35.1468,35.1708,35.0748,35.1708,53281.0
2018-10-23 11:10:00,43.93,43.97,43.87,43.97,84125.0,35.1628,35.1949,35.1148,35.1949,84125.0
2018-10-23 11:20:00,43.96,43.99,43.8,43.86,57319.0,35.1869,35.2109,35.0588,35.1068,57319.0
2018-10-23 11:30:00,43.87,43.89,43.76,43.83,51648.0,35.1148,35.1308,35.0268,35.0828,51648.0
2018-10-23 11:40:00,43.83,43.91,43.81,43.87,40709.0,35.0828,35.1468,35.0668,35.1148,40709.0
2018-10-23 11:50:00,43.86,43.93,43.8,43.84,69363.0,35.1068,35.1628,35.0588,35.0908,69363.0
2018-10-23 12:00:00,43.84,43.97,43.81,43.95,61493.0,35.0908,35.1949,35.0668,35.1788,61493.0
2018-10-23 12:10:00,43.97,44.07,43.96,44.01,123768.0,35.1949,35.2749,35.1869,35.2269,123768.0
2018-10-23 12:20:00,44.01,44.03,43.91,43.95,91708.0,35.2269,35.2429,35.1468,35.1788,91708.0
2018-10-23 12:30:00,43.96,43.99,43.9,43.97,65013.0,35.1869,35.2109,35.1388,35.1949,65013.0
2018-10-23 12:40:00,43.97,43.99,43.87,43.91,44727.0,35.1949,35.2109,35.1148,35.1468,44727.0
2018-10-23 12:50:00,43.91,43.99,43.88,43.97,33827.0,35.1468,35.2109,35.1228,35.1949,33827.0
2018-10-23 13:00:00,43.98,44.3,43.95,44.28,66742.0,35.2029,35.459,35.1788,35.443,66742.0
2018-10-23 13:10:00,44.27,44.32,44.25,44.28,62990.0,35.435,35.475,35.419,35.443,62990.0
2018-10-23 13:20:00,44.27,44.42,44.26,44.33,62196.0,35.435,35.555,35.427,35.483,62196.0
2018-10-23 13:30:00,44.33,44.36,44.25,44.29,43860.0,35.483,35.507,35.419,35.451,43860.0
2018-10-23 13:40:00,44.3,44.34,44.28,44.29,42407.0,35.459,35.491,35.443,35.451,42407.0
2018-10-23 13:50:00,44.29,44.32,44.23,44.25,48041.0,35.451,35.475,35.403,35.419,48041.0
2018-10-23 14:00:00,44.24,44.31,44.23,44.29,81580.0,35.411,35.467,35.403,35.451,81580.0
2018-10-23 14:10:00,44.29,44.38,44.25,44.37,154446.0,35.451,35.523,35.419,35.515,154446.0
2018-10-23 14:20:00,44.37,44.45,44.3,44.31,61647.0,35.515,35.5791,35.459,35.467,61647.0
2018-10-23 14:30:00,44.31,44.44,44.29,44.43,66971.0,35.467,35.5711,35.451,35.5631,66971.0
2018-10-23 14:40:00,44.42,44.49,44.39,44.42,142500.0,35.555,35.6111,35.531,35.555,142500.0
2018-10-23 14:50:00,44.44,44.5,44.38,44.44,60657.0,35.5711,35.6191,35.523,35.5711,60657.0
2018-10-23 15:00:00,44.44,44.52,44.44,44.48,73175.0,35.5711,35.6351,35.5711,35.6031,73175.0
2018-10-23 15:10:00,44.47,44.6,44.45,44.45,170549.0,35.5951,35.6991,35.5791,35.5791,170549.0
2018-10-23 15:20:00,44.45,44.59,44.45,44.55,94562.0,35.5791,35.6911,35.5791,35.6591,94562.0
2018-10-23 15:30:00,44.54,44.56,44.42,44.43,91654.0,35.6511,35.6671,35.555,35.5631,91654.0
2018-10-23 15:40:00,44.43,44.49,44.39,44.43,122199.0,35.5631,35.6111,35.531,35.5631,122199.0
2018-10-23 15:50:00,44.43,44.5,44.41,44.49,267156.0,35.5631,35.6191,35.547,35.6111,267156.0
2018-10-24 09:30:00,44.5,45.01,44.49,44.98,160757.0,35.6191,36.0273,35.6111,36.0033,160757.0
2018-10-24 09:40:00,44.98,45.02,44.79,44.81,214134.0,36.0033,36.0353,35.8512,35.8672,214134.0
2018-10-24 09:50:00,44.81,45.01,44.79,44.96,185344.0,35.8672,36.0273,35.8512,35.9873,185344.0
2018-10-24 10:00:00,44.97,45.07,44.93,44.97,97189.0,35.9953,36.0753,35.9633,35.9953,97189.0
2018-10-24 10:10:00,44.97,44.98,44.79,44.83,55724.0,35.9953,36.0033,35.8512,35.8832,55724.0
2018-10-24 10:20:00,44.83,44.98,44.83,44.96,74405.0,35.8832,36.0033,35.8832,35.9873,74405.0
2018-10-24 10:30:00,44.96,45.06,44.9,44.91,76537.0,35.9873,36.0673,35.9393,35.9473,76537.0
2018-10-24 10:40:00,44.9,44.96,44.75,44.82,73247.0,35.9393,35.9873,35.8192,35.8752,73247.0
2018-10-24 10:50:00,44.81,44.87,44.78,44.87,41446.0,35.8672,35.9152,35.8432,35.9152,41446.0
2018-10-24 11:00:00,44.88,44.88,44.58,44.61,45726.0,35.9232,35.9232,35.6831,35.7071,45726.0
2018-10-24 11:10:00,44.62,44.79,44.62,44.71,57303.0,35.7151,35.8512,35.7151,35.7872,57303.0
2018-10-24 11:20:00,44.71,44.91,44.69,44.89,68201.0,35.7872,35.9473,35.7712,35.9312,68201.0
2018-10-24 11:30:00,44.88,44.97,44.85,44.93,67662.0,35.9232,35.9953,35.8992,35.9633,67662.0
2018-10-24 11:40:00,44.94,45.06,44.89,45.05,127545.0,35.9713,36.0673,35.9312,36.0593,127545.0
2018-10-24 11:50:00,45.05,45.28,45.03,45.21,62200.0,36.0593,36.2434,36.0433,36.1874,62200.0
2018-10-24 12:00:00,45.2,45.21,45.1,45.2,48432.0,36.1794,36.1874,36.0993,36.1794,48432.0
2018-10-24 12:10:00,45.2,45.32,45.18,45.24,50121.0,36.1794,36.2754,36.1634,36.2114,50121.0
2018-10-24 12:20:00,45.24,45.4,45.15,45.39,79232.0,36.2114,36.3395,36.1394,36.3315,79232.0
2018-10-24 12:30:00,45.39,45.39,45.24,45.25,39231.0,36.3315,36.3315,36.2114,36.2194,39231.0
2018-10-24 12:40:00,45.25,45.29,45.22,45.26,32713.0,36.2194,36.2514,36.1954,36.2274,32713.0
2018-10-24 12:50:00,45.25,45.34,45.19,45.26,81546.0,36.2194,36.2914,36.1714,36.2274,81546.0
2018-10-24 13:00:00,45.25,45.25,45.05,45.06,44475.0,36.2194,36.2194,36.0593,36.0673,44475.0
2018-10-24 13:10:00,45.06,45.18,45.03,45.18,36846.0,36.0673,36.1634,36.0433,36.1634,36846.0
2018-10-24 13:20:00,45.18,45.18,45.01,45.03,43991.0,36.1634,36.1634,36.0273,36.0433,43991.0
2018-10-24 13:30:00,45.02,45.08,44.94,45.0,58432.0,36.0353,36.0833,35.9713,36.0193,58432.0
2018-10-24 13:40:00,45.0,45.18,44.99,45.15,62762.0,36.0193,36.1634,36.0113,36.1394,62762.0
2018-10-24 13:50:00,45.16,45.2,45.07,45.12,40990.0,36.1474,36.1794,36.0753,36.1153,40990.0
2018-10-24 14:00:00,45.13,45.13,45.0,45.03,44354.0,36.1234,36.1234,36.0193,36.0433,44354.0
2018-10-24 14:10:00,45.04,45.15,45.04,45.12,73919.0,36.0513,36.1394,36.0513,36.1153,73919.0
2018-10-24 14:20:00,45.12,45.25,45.08,45.21,84010.0,36.1153,36.2194,36.0833,36.1874,84010.0
2018-10-24 14:30:00,45.22,45.31,45.21,45.27,56743.0,36.1954,36.2674,36.1874,36.2354,56743.0
2018-10-24 14:40:00,45.27,45.29,45.11,45.13,61343.0,36.2354,36.2514,36.1073,36.1234,61343.0
2018-10-24 14:50:00,45.14,45.21,45.1,45.18,57543.0,36.1314,36.1874,36.0993,36.1634,57543.0
2018-10-24 15:00:00,45.17,45.18,45.0,45.03,61717.0,36.1554,36.1634,36.0193,36.0433,61717.0
2018-10-24 15:10:00,45.03,45.15,45.0,45.08,76727.0,36.0433,36.1394,36.0193,36.0833,76727.0
2018-10-24 15:20:00,45.08,45.08,44.91,44.95,76503.0,36.0833,36.0833,35.9473,35.9793,76503.0
2018-10-24 15:30:00,44.95,45.06,44.93,45.05,92482.0,35.9793,36.0673,35.9633,36.0593,92482.0
2018-10-24 15:40:00,45.05,45.1,44.93,44.96,184532.0,36.0593,36.0993,35.9633,35.9873,184532.0
2018-10-24 15:50:00,44.95,44.95,44.74,44.82,310937.0,35.9793,35.9793,35.8112,35.8752,310937.0
2018-10-25 09:30:00,44.63,44.73,44.45,44.65,204514.0,35.7231,35.8032,35.5791,35.7391,204514.0
2018-10-25 09:40:00,44.65,45.0,44.63,44.68,222056.0,35.7391,36.0193,35.7231,35.7632,222056.0
2018-10-25 09:50:00,44.67,44.73,44.52,44.58,99531.0,35.7552,35.8032,35.6351,35.6831,99531.0
2018-10-25 10:00:00,44.6,44.66,44.31,44.32,151603.0,35.6991,35.7472,35.467,35.475,151603.0
2018-10-25 10:10:00,44.33,44.65,44.26,44.59,112528.0,35.483,35.7391,35.427,35.6911,112528.0
2018-10-25 10:20:00,44.6,44.61,44.41,44.43,76048.0,35.6991,35.7071,35.547,35.5631,76048.0
2018-10-25 10:30:00,44.44,44.58,44.4,44.42,90042.0,35.5711,35.6831,35.539,35.555,90042.0
2018-10-25 10:40:00,44.42,44.48,44.32,44.32,69706.0,35.555,35.6031,35.475,35.475,69706.0
2018-10-25 10:50:00,44.32,44.37,44.21,44.27,73937.0,35.475,35.515,35.387,35.435,73937.0
2018-10-25 11:00:00,44.28,44.31,44.13,44.21,49342.0,35.443,35.467,35.3229,35.387,49342.0
2018-10-25 11:10:00,44.21,44.3,44.11,44.3,57456.0,35.387,35.459,35.3069,35.459,57456.0
2018-10-25 11:20:00,44.3,44.5,44.3,44.43,81178.0,35.459,35.6191,35.459,35.5631,81178.0
2018-10-25 11:30:00,44.43,44.43,44.3,44.34,51045.0,35.5631,35.5631,35.459,35.491,51045.0
2018-10-25 11:40:00,44.33,44.37,44.27,44.34,51178.0,35.483,35.515,35.435,35.491,51178.0
2018-10-25 11:50:00,44.34,44.38,44.28,44.31,53317.0,35.491,35.523,35.443,35.467,53317.0
2018-10-25 12:00:00,44.31,44.31,44.19,44.23,56825.0,35.467,35.467,35.3709,35.403,56825.0
2018-10-25 12:10:00,44.22,44.25,44.17,44.22,32045.0,35.395,35.419,35.3549,35.395,32045.0
2018-10-25 12:20:00,44.21,44.33,44.21,44.33,35525.0,35.387,35.483,35.387,35.483,35525.0
2018-10-25 12:30:00,44.32,44.47,44.31,44.47,41786.0,35.475,35.5951,35.467,35.5951,41786.0
2018-10-25 12:40:00,44.48,44.49,44.39,44.45,35216.0,35.6031,35.6111,35.531,35.5791,35216.0
2018-10-25 12:50:00,44.46,44.6,44.44,44.59,38930.0,35.5871,35.6991,35.5711,35.6911,38930.0
2018-10-25 13:00:00,44.6,44.65,44.5,44.51,38458.0,35.6991,35.7391,35.6191,35.6271,38458.0
2018-10-25 13:10:00,44.53,44.53,44.43,44.46,41774.0,35.6431,35.6431,35.5631,35.5871,41774.0
2018-10-25 13:20:00,44.45,44.57,44.43,44.56,36565.0,35.5791,35.6751,35.5631,35.6671,36565.0
2018-10-25 13:30:00,44.56,44.63,44.52,44.59,63714.0,35.6671,35.7231,35.6351,35.6911,63714.0
2018-10-25 13:40:00,44.58,44.62,44.54,44.61,147355.0,35.6831,35.7151,35.6511,35.7071,147355.0
2018-10-25 13:50:00,44.61,44.62,44.4,44.43,53805.0,35.7071,35.7151,35.539,35.5631,53805.0
2018-10-25 14:00:00,44.43,44.51,44.4,44.51,45803.0,35.5631,35.6271,35.539,35.6271,45803.0
2018-10-25 14:10:00,44.51,44.59,44.49,44.56,45353.0,35.6271,35.6911,35.6111,35.6671,45353.0
2018-10-25 14:20:00,44.57,44.7,44.53,44.69,60063.0,35.6751,35.7792,35.6431,35.7712,60063.0
2018-10-25 14:30:00,44.69,44.81,44.68,44.77,55222.0,35.7712,35.8672,35.7632,35.8352,55222.0
2018-10-25 14:40:00,44.77,44.79,44.74,44.77,67935.0,35.8352,35.8512,35.8112,35.8352,67935.0
2018-10-25 14:50:00,44.77,44.77,44.67,44.71,63603.0,35.8352,35.8352,35.7552,35.7872,63603.0
2018-10-25 15:00:00,44.71,44.72,44.58,44.59,71662.0,35.7872,35.7952,35.6831,35.6911,71662.0
2018-10-25 15:10:00,44.59,44.73,44.58,44.7,72511.0,35.6911,35.8032,35.6831,35.7792,72511.0
2018-10-25 15:20:00,44.69,44.7,44.59,44.62,118210.0,35.7712,35.7792,35.6911,35.7151,118210.0
2018-10-25 15:30:00,44.62,44.66,44.52,44.61,154164.0,35.7151,35.7472,35.6351,35.7071,154164.0
2018-10-25 15:40:00,44.61,44.63,44.48,44.49,208493.0,35.7071,35.7231,35.6031,35.6111,208493.0
2018-10-25 15:50:00,44.49,44.5,44.37,44.47,251925.0,35.6111,35.6191,35.515,35.5951,251925.0
2018-10-26 09:30:00,44.41,44.93,44.36,44.49,164311.0,35.547,35.9633,35.507,35.6111,164311.0
2018-10-26 09:40:00,44.49,44.52,44.3,44.36,128908.0,35.6111,35.6351,35.459,35.507,128908.0
2018-10-26 09:50:00,44.35,44.39,44.17,44.23,103262.0,35.499,35.531,35.3549,35.403,103262.0
2018-10-26 10:00:00,44.24,44.27,43.84,43.98,115739.0,35.411,35.435,35.0908,35.2029,115739.0
2018-10-26 10:10:00,43.98,44.13,43.98,44.09,67597.0,35.2029,35.3229,35.2029,35.2909,67597.0
2018-10-26 10:20:00,44.1,44.17,43.98,43.98,58431.0,35.2989,35.3549,35.2029,35.2029,58431.0
2018-10-26 10:30:00,43.98,44.07,43.91,44.02,55183.0,35.2029,35.2749,35.1468,35.2349,55183.0
2018-10-26 10:40:00,44.02,44.1,43.78,43.8,60957.0,35.2349,35.2989,35.0428,35.0588,60957.0
2018-10-26 10:50:00,43.8,43.86,43.63,43.63,87407.0,35.0588,35.1068,34.9227,34.9227,87407.0
2018-10-26 11:00:00,43.63,43.9,43.62,43.83,74946.0,34.9227,35.1388,34.9147,35.0828,74946.0
2018-10-26 11:10:00,43.83,44.0,43.78,43.96,65560.0,35.0828,35.2189,35.0428,35.1869,65560.0
2018-10-26 11:20:00,43.95,44.1,43.9,44.08,77400.0,35.1788,35.2989,35.1388,35.2829,77400.0
2018-10-26 11:30:00,44.09,44.24,44.09,44.11,76780.0,35.2909,35.411,35.2909,35.3069,76780.0
2018-10-26 11:40:00,44.12,44.15,43.92,43.92,62795.0,35.3149,35.3389,35.1548,35.1548,62795.0
2018-10-26 11:50:00,43.92,44.07,43.92,43.93,96811.0,35.1548,35.2749,35.1548,35.1628,96811.0
2018-10-26 12:00:00,43.93,44.04,43.87,44.01,129988.0,35.1628,35.2509,35.1148,35.2269,129988.0
2018-10-26 12:10:00,44.0,44.01,43.78,43.83,44781.0,35.2189,35.2269,35.0428,35.0828,44781.0
2018-10-26 12:20:00,43.84,43.93,43.77,43.86,81965.0,35.0908,35.1628,35.0348,35.1068,81965.0
2018-10-26 12:30:00,43.86,43.94,43.74,43.84,112911.0,35.1068,35.1708,35.0108,35.0908,112911.0
2018-10-26 12:40:00,43.84,43.99,43.84,43.94,83089.0,35.0908,35.2109,35.0908,35.1708,83089.0
2018-10-26 12:50:00,43.94,43.94,43.81,43.86,57303.0,35.1708,35.1708,35.0668,35.1068,57303.0
2018-10-26 13:00:00,43.86,43.96,43.78,43.78,56779.0,35.1068,35.1869,35.0428,35.0428,56779.0
2018-10-26 13:10:00,43.78,43.81,43.65,43.7,68842.0,35.0428,35.0668,34.9387,34.9787,68842.0
2018-10-26 13:20:00,43.7,43.77,43.65,43.68,39418.0,34.9787,35.0348,34.9387,34.9627,39418.0
2018-10-26 13:30:00,43.66,43.66,43.51,43.53,47735.0,34.9467,34.9467,34.8267,34.8427,47735.0
2018-10-26 13:40:00,43.54,43.65,43.54,43.63,43835.0,34.8507,34.9387,34.8507,34.9227,43835.0
2018-10-26 13:50:00,43.62,43.68,43.55,43.66,39228.0,34.9147,34.9627,34.8587,34.9467,39228.0
2018-10-26 14:00:00,43.67,43.71,43.51,43.6,72473.0,34.9547,34.9867,34.8267,34.8987,72473.0
2018-10-26 14:10:00,43.59,43.63,43.51,43.59,101236.0,34.8907,34.9227,34.8267,34.8907,101236.0
2018-10-26 14:20:00,43.59,43.69,43.48,43.61,148598.0,34.8907,34.9707,34.8026,34.9067,148598.0
2018-10-26 14:30:00,43.59,43.71,43.56,43.65,64078.0,34.8907,34.9867,34.8667,34.9387,64078.0
2018-10-26 14:40:00,43.66,43.67,43.48,43.53,63050.0,34.9467,34.9547,34.8026,34.8427,63050.0
2018-10-26 14:50:00,43.55,43.57,43.34,43.38,99096.0,34.8587,34.8747,34.6906,34.7226,99096.0
2018-10-26 15:00:00,43.38,43.44,43.26,43.38,81110.0,34.7226,34.7706,34.6266,34.7226,81110.0
2018-10-26 15:10:00,43.37,43.47,43.25,43.45,98004.0,34.7146,34.7946,34.6185,34.7786,98004.0
2018-10-26 15:20:00,43.45,43.56,43.43,43.51,147195.0,34.7786,34.8667,34.7626,34.8267,147195.0
2018-10-26 15:30:00,43.5,43.52,43.33,43.42,156521.0,34.8187,34.8347,34.6826,34.7546,156521.0
2018-10-26 15:40:00,43.41,43.61,43.31,43.53,231644.0,34.7466,34.9067,34.6666,34.8427,231644.0
2018-10-26 15:50:00,43.54,43.67,43.4,43.51,370790.0,34.8507,34.9547,34.7386,34.8267,370790.0
2018-10-29 09:30:00,43.75,44.07,43.75,43.89,128153.0,35.0188,35.2749,35.0188,35.1308,128153.0
2018-10-29 09:40:00,43.89,44.42,43.89,44.31,220859.0,35.1308,35.555,35.1308,35.467,220859.0
2018-10-29 09:50:00,44.32,44.46,44.25,44.45,142575.0,35.475,35.5871,35.419,35.5791,142575.0
2018-10-29 10:00:00,44.44,44.61,44.44,44.61,114934.0,35.5711,35.7071,35.5711,35.7071,114934.0
2018-10-29 10:10:00,44.6,44.61,44.34,44.45,81001.0,35.6991,35.7071,35.491,35.5791,81001.0
2018-10-29 10:20:00,44.45,44.6,44.4,44.59,87954.0,35.5791,35.6991,35.539,35.6911,87954.0
2018-10-29 10:30:00,44.61,44.63,44.49,44.5,83356.0,35.7071,35.7231,35.6111,35.6191,83356.0
2018-10-29 10:40:00,44.48,44.53,44.39,44.47,55981.0,35.6031,35.6431,35.531,35.5951,55981.0
2018-10-29 10:50:00,44.49,44.66,44.45,44.6,200494.0,35.6111,35.7472,35.5791,35.6991,200494.0
2018-10-29 11:00:00,44.61,44.68,44.51,44.55,99730.0,35.7071,35.7632,35.6271,35.6591,99730.0
2018-10-29 11:10:00,44.55,44.68,44.44,44.61,125355.0,35.6591,35.7632,35.5711,35.7071,125355.0
2018-10-29 11:20:00,44.59,44.65,44.54,44.62,109721.0,35.6911,35.7391,35.6511,35.7151,109721.0
2018-10-29 11:30:00,44.62,44.66,44.48,44.53,78573.0,35.7151,35.7472,35.6031,35.6431,78573.0
2018-10-29 11:40:00,44.53,44.53,44.44,44.46,65598.0,35.6431,35.6431,35.5711,35.5871,65598.0
2018-10-29 11:50:00,44.46,44.47,44.32,44.34,88541.0,35.5871,35.5951,35.475,35.491,88541.0
2018-10-29 12:00:00,44.34,44.48,44.34,44.4,93646.0,35.491,35.6031,35.491,35.539,93646.0
2018-10-29 12:10:00,44.39,44.54,44.34,44.48,103702.0,35.531,35.6511,35.491,35.6031,103702.0
2018-10-29 12:20:00,44.48,44.65,44.4,44.64,119628.0,35.6031,35.7391,35.539,35.7311,119628.0
2018-10-29 12:30:00,44.63,44.63,44.51,44.56,91135.0,35.7231,35.7231,35.6271,35.6671,91135.0
2018-10-29 12:40:00,44.56,44.61,44.46,44.46,110869.0,35.6671,35.7071,35.5871,35.5871,110869.0
2018-10-29 12:50:00,44.47,44.56,44.41,44.48,89035.0,35.5951,35.6671,35.547,35.6031,89035.0
2018-10-29 13:00:00,44.47,44.62,44.46,44.58,70633.0,35.5951,35.7151,35.5871,35.6831,70633.0
2018-10-29 13:10:00,44.58,44.58,44.46,44.48,71217.0,35.6831,35.6831,35.5871,35.6031,71217.0
2018-10-29 13:20:00,44.48,44.51,44.4,44.44,50174.0,35.6031,35.6271,35.539,35.5711,50174.0
2018-10-29 13:30:00,44.45,44.62,44.45,44.58,48234.0,35.5791,35.7151,35.5791,35.6831,48234.0
2018-10-29 13:40:00,44.59,44.63,44.53,44.55,55239.0,35.6911,35.7231,35.6431,35.6591,55239.0
2018-10-29 13:50:00,44.56,44.63,44.49,44.52,61822.0,35.6671,35.7231,35.6111,35.6351,61822.0
2018-10-29 14:00:00,44.52,44.52,44.43,44.51,139696.0,35.6351,35.6351,35.5631,35.6271,139696.0
2018-10-29 14:10:00,44.52,44.52,44.34,44.45,80349.0,35.6351,35.6351,35.491,35.5791,80349.0
2018-10-29 14:20:00,44.45,44.54,44.42,44.49,79604.0,35.5791,35.6511,35.555,35.6111,79604.0
2018-10-29 14:30:00,44.5,44.56,44.43,44.45,85935.0,35.6191,35.6671,35.5631,35.5791,85935.0
2018-10-29 14:40:00,44.46,44.57,44.46,44.5,69275.0,35.5871,35.6751,35.5871,35.6191,69275.0
2018-10-29 14:50:00,44.5,44.5,44.35,44.43,60842.0,35.6191,35.6191,35.499,35.5631,60842.0
2018-10-29 15:00:00,44.43,44.45,44.29,44.33,91871.0,35.5631,35.5791,35.451,35.483,91871.0
2018-10-29 15:10:00,44.33,44.37,44.15,44.24,119095.0,35.483,35.515,35.3389,35.411,119095.0
2018-10-29 15:20:00,44.24,44.24,44.09,44.21,129409.0,35.411,35.411,35.2909,35.387,129409.0
2018-10-29 15:30:00,44.2,44.21,43.99,44.02,144345.0,35.379,35.387,35.2109,35.2349,144345.0
2018-10-29 15:40:00,44.01,44.16,43.82,44.05,326215.0,35.2269,35.3469,35.0748,35.2589,326215.0
2018-10-29 15:50:00,44.05,44.19,44.01,44.15,407845.0,35.2589,35.3709,35.2269,35.3389,407845.0
2018-10-30 09:30:00,44.54,44.85,44.35,44.85,258863.0,35.6511,35.8992,35.499,35.8992,258863.0
2018-10-30 09:40:00,44.85,45.16,44.82,45.16,311100.0,35.8992,36.1474,35.8752,36.1474,311100.0
2018-10-30 09:50:00,45.16,45.3,44.94,45.29,315019.0,36.1474,36.2594,35.9713,36.2514,315019.0
2018-10-30 10:00:00,45.29,45.35,45.13,45.2,137669.0,36.2514,36.2994,36.1234,36.1794,137669.0
2018-10-30 10:10:00,45.2,45.43,45.16,45.25,182006.0,36.1794,36.3635,36.1474,36.2194,182006.0
2018-10-30 10:20:00,45.25,45.25,45.01,45.11,98827.0,36.2194,36.2194,36.0273,36.1073,98827.0
2018-10-30 10:30:00,45.1,45.13,44.99,45.06,96922.0,36.0993,36.1234,36.0113,36.0673,96922.0
2018-10-30 10:40:00,45.07,45.11,44.98,45.0,55043.0,36.0753,36.1073,36.0033,36.0193,55043.0
2018-10-30 10:50:00,44.99,45.03,44.86,44.96,80230.0,36.0113,36.0433,35.9072,35.9873,80230.0
2018-10-30 11:00:00,44.96,45.04,44.91,45.04,112103.0,35.9873,36.0513,35.9473,36.0513,112103.0
2018-10-30 11:10:00,45.04,45.05,44.95,45.0,77631.0,36.0513,36.0593,35.9793,36.0193,77631.0
2018-10-30 11:20:00,44.99,45.19,44.99,45.15,309978.0,36.0113,36.1714,36.0113,36.1394,309978.0
2018-10-30 11:30:00,45.16,45.4,45.13,45.36,289755.0,36.1474,36.3395,36.1234,36.3075,289755.0
2018-10-30 11:40:00,45.37,45.54,45.36,45.49,481250.0,36.3155,36.4515,36.3075,36.4115,481250.0
2018-10-30 11:50:00,45.48,45.51,45.33,45.39,74596.0,36.4035,36.4275,36.2834,36.3315,74596.0
2018-10-30 12:00:00,45.4,45.41,45.26,45.35,65975.0,36.3395,36.3475,36.2274,36.2994,65975.0
2018-10-30 12:10:00,45.36,45.41,45.12,45.22,130000.0,36.3075,36.3475,36.1153,36.1954,130000.0
2018-10-30 12:20:00,45.22,45.26,45.14,45.2,64571.0,36.1954,36.2274,36.1314,36.1794,64571.0
2018-10-30 12:30:00,45.2,45.2,45.06,45.13,69447.0,36.1794,36.1794,36.0673,36.1234,69447.0
2018-10-30 12:40:00,45.14,45.3,45.12,45.28,55183.0,36.1314,36.2594,36.1153,36.2434,55183.0
2018-10-30 12:50:00,45.27,45.29,45.1,45.11,62274.0,36.2354,36.2514,36.0993,36.1073,62274.0
2018-10-30 13:00:00,45.12,45.14,45.1,45.1,149395.0,36.1153,36.1314,36.0993,36.0993,149395.0
2018-10-30 13:10:00,45.11,45.13,45.07,45.09,109131.0,36.1073,36.1234,36.0753,36.0913,109131.0
2018-10-30 13:20:00,45.09,45.18,45.03,45.06,103504.0,36.0913,36.1634,36.0433,36.0673,103504.0
2018-10-30 13:30:00,45.05,45.23,45.0,45.23,129744.0,36.0593,36.2034,36.0193,36.2034,129744.0
2018-10-30 13:40:00,45.23,45.3,45.15,45.3,117362.0,36.2034,36.2594,36.1394,36.2594,117362.0
2018-10-30 13:50:00,45.29,45.47,45.28,45.46,113386.0,36.2514,36.3955,36.2434,36.3875,113386.0
2018-10-30 14:00:00,45.46,45.52,45.33,45.34,123156.0,36.3875,36.4355,36.2834,36.2914,123156.0
2018-10-30 14:10:00,45.33,45.37,45.31,45.33,95155.0,36.2834,36.3155,36.2674,36.2834,95155.0
2018-10-30 14:20:00,45.34,45.39,45.29,45.3,119888.0,36.2914,36.3315,36.2514,36.2594,119888.0
2018-10-30 14:30:00,45.3,45.39,45.22,45.25,184418.0,36.2594,36.3315,36.1954,36.2194,184418.0
2018-10-30 14:40:00,45.25,45.37,45.22,45.37,94067.0,36.2194,36.3155,36.1954,36.3155,94067.0
2018-10-30 14:50:00,45.37,45.53,45.37,45.47,233421.0,36.3155,36.4435,36.3155,36.3955,233421.0
2018-10-30 15:00:00,45.47,45.48,45.34,45.36,113903.0,36.3955,36.4035,36.2914,36.3075,113903.0
2018-10-30 15:10:00,45.36,45.49,45.35,45.45,111659.0,36.3075,36.4115,36.2994,36.3795,111659.0
2018-10-30 15:20:00,45.44,45.53,45.4,45.5,204300.0,36.3715,36.4435,36.3395,36.4195,204300.0
2018-10-30 15:30:00,45.5,45.56,45.42,45.43,253376.0,36.4195,36.4675,36.3555,36.3635,253376.0
2018-10-30 15:40:00,45.44,45.48,45.39,45.44,259535.0,36.3715,36.4035,36.3315,36.3715,259535.0
2018-10-30 15:50:00,45.44,45.54,45.43,45.49,469488.0,36.3715,36.4515,36.3635,36.4115,469488.0
2018-10-31 09:30:00,44.68,44.68,43.89,43.99,359093.0,35.7632,35.7632,35.1308,35.2109,359093.0
2018-10-31 09:40:00,43.98,44.07,43.54,43.61,260190.0,35.2029,35.2749,34.8507,34.9067,260190.0
2018-10-31 09:50:00,43.6,43.67,43.42,43.45,226850.0,34.8987,34.9547,34.7546,34.7786,226850.0
2018-10-31 10:00:00,43.45,43.5,43.2,43.26,278291.0,34.7786,34.8187,34.5785,34.6266,278291.0
2018-10-31 10:10:00,43.26,43.27,43.12,43.2,145228.0,34.6266,34.6346,34.5145,34.5785,145228.0
2018-10-31 10:20:00,43.21,43.36,43.12,43.24,144292.0,34.5865,34.7066,34.5145,34.6105,144292.0
2018-10-31 10:30:00,43.24,43.28,43.16,43.2,120579.0,34.6105,34.6426,34.5465,34.5785,120579.0
2018-10-31 10:40:00,43.2,43.29,43.19,43.26,128427.0,34.5785,34.6506,34.5705,34.6266,128427.0
2018-10-31 10:50:00,43.26,43.43,43.25,43.37,135514.0,34.6266,34.7626,34.6185,34.7146,135514.0
2018-10-31 11:00:00,43.37,43.41,43.23,43.31,118363.0,34.7146,34.7466,34.6025,34.6666,118363.0
2018-10-31 11:10:00,43.31,43.4,43.27,43.32,63434.0,34.6666,34.7386,34.6346,34.6746,63434.0
2018-10-31 11:20:00,43.31,43.34,43.22,43.27,121685.0,34.6666,34.6906,34.5945,34.6346,121685.0
2018-10-31 11:30:00,43.27,43.48,43.26,43.47,111027.0,34.6346,34.8026,34.6266,34.7946,111027.0
2018-10-31 11:40:00,43.48,43.54,43.36,43.4,82560.0,34.8026,34.8507,34.7066,34.7386,82560.0
2018-10-31 11:50:00,43.41,43.53,43.36,43.48,57140.0,34.7466,34.8427,34.7066,34.8026,57140.0
2018-10-31 12:00:00,43.49,43.59,43.34,43.59,105246.0,34.8106,34.8907,34.6906,34.8907,105246.0
2018-10-31 12:10:00,43.59,43.63,43.46,43.46,131333.0,34.8907,34.9227,34.7866,34.7866,131333.0
2018-10-31 12:20:00,43.46,43.57,43.43,43.55,67128.0,34.7866,34.8747,34.7626,34.8587,67128.0
2018-10-31 12:30:00,43.55,43.68,43.49,43.63,73272.0,34.8587,34.9627,34.8106,34.9227,73272.0
2018-10-31 12:40:00,43.63,43.74,43.6,43.7,57449.0,34.9227,35.0108,34.8987,34.9787,57449.0
2018-10-31 12:50:00,43.69,43.77,43.64,43.75,58919.0,34.9707,35.0348,34.9307,35.0188,58919.0
2018-10-31 13:00:00,43.75,43.82,43.69,43.74,94436.0,35.0188,35.0748,34.9707,35.0108,94436.0
2018-10-31 13:10:00,43.75,43.78,43.72,43.76,42714.0,35.0188,35.0428,34.9947,35.0268,42714.0
2018-10-31 13:20:00,43.75,43.82,43.72,43.79,64543.0,35.0188,35.0748,34.9947,35.0508,64543.0
2018-10-31 13:30:00,43.78,43.83,43.77,43.78,48938.0,35.0428,35.0828,35.0348,35.0428,48938.0
2018-10-31 13:40:00,43.77,43.88,43.77,43.88,59529.0,35.0348,35.1228,35.0348,35.1228,59529.0
2018-10-31 13:50:00,43.88,44.08,43.85,44.04,248275.0,35.1228,35.2829,35.0988,35.2509,248275.0
2018-10-31 14:00:00,44.04,44.11,43.98,44.01,57941.0,35.2509,35.3069,35.2029,35.2269,57941.0
2018-10-31 14:10:00,44.01,44.15,43.99,44.12,93279.0,35.2269,35.3389,35.2109,35.3149,93279.0
2018-10-31 14:20:00,44.13,44.24,44.08,44.17,113400.0,35.3229,35.411,35.2829,35.3549,113400.0
2018-10-31 14:30:00,44.17,44.18,44.07,44.12,127742.0,35.3549,35.3629,35.2749,35.3149,127742.0
2018-10-31 14:40:00,44.12,44.12,43.99,44.0,57034.0,35.3149,35.3149,35.2109,35.2189,57034.0
2018-10-31 14:50:00,43.99,44.07,43.99,44.03,48801.0,35.2109,35.2749,35.2109,35.2429,48801.0
2018-10-31 15:00:00,44.02,44.07,43.99,44.01,71645.0,35.2349,35.2749,35.2109,35.2269,71645.0
2018-10-31 15:10:00,44.02,44.16,43.99,44.13,499400.0,35.2349,35.3469,35.2109,35.3229,499400.0
2018-10-31 15:20:00,44.13,44.15,44.0,44.05,82884.0,35.3229,35.3389,35.2189,35.2589,82884.0
2018-10-31 15:30:00,44.05,44.06,43.83,43.83,118550.0,35.2589,35.2669,35.0828,35.0828,118550.0
2018-10-31 15:40:00,43.84,43.86,43.67,43.69,219683.0,35.0908,35.1068,34.9547,34.9707,219683.0
2018-10-31 15:50:00,43.7,43.84,43.7,43.8,446927.0,34.9787,35.0908,34.9787,35.0588,446927.0
2018-11-01 09:30:00,43.95,44.28,43.71,44.27,257812.0,35.1788,35.443,34.9867,35.435,257812.0
2018-11-01 09:40:00,44.27,44.45,44.06,44.4,140973.0,35.435,35.5791,35.2669,35.539,140973.0
2018-11-01 09:50:00,44.41,44.44,44.07,44.13,93900.0,35.547,35.5711,35.2749,35.3229,93900.0
2018-11-01 10:00:00,44.1,44.16,43.96,44.12,203076.0,35.2989,35.3469,35.1869,35.3149,203076.0
2018-11-01 10:10:00,44.12,44.23,43.98,44.0,91384.0,35.3149,35.403,35.2029,35.2189,91384.0
2018-11-01 10:20:00,44.01,44.12,43.99,44.05,74625.0,35.2269,35.3149,35.2109,35.2589,74625.0
2018-11-01 10:30:00,44.06,44.15,44.04,44.07,68733.0,35.2669,35.3389,35.2509,35.2749,68733.0
2018-11-01 10:40:00,44.06,44.09,43.98,44.08,57838.0,35.2669,35.2909,35.2029,35.2829,57838.0
2018-11-01 10:50:00,44.09,44.17,44.06,44.14,48409.0,35.2909,35.3549,35.2669,35.3309,48409.0
2018-11-01 11:00:00,44.14,44.19,44.09,44.14,45311.0,35.3309,35.3709,35.2909,35.3309,45311.0
2018-11-01 11:10:00,44.14,44.37,44.1,44.36,89788.0,35.3309,35.515,35.2989,35.507,89788.0
2018-11-01 11:20:00,44.37,44.46,44.29,44.29,74416.0,35.515,35.5871,35.451,35.451,74416.0
2018-11-01 11:30:00,44.28,44.31,44.19,44.25,62255.0,35.443,35.467,35.3709,35.419,62255.0
2018-11-01 11:40:00,44.24,44.32,44.17,44.27,36535.0,35.411,35.475,35.3549,35.435,36535.0
2018-11-01 11:50:00,44.28,44.4,44.21,44.38,38975.0,35.443,35.539,35.387,35.523,38975.0
2018-11-01 12:00:00,44.38,44.49,44.32,44.48,168071.0,35.523,35.6111,35.475,35.6031,168071.0
2018-11-01 12:10:00,44.47,44.51,44.34,44.34,47881.0,35.5951,35.6271,35.491,35.491,47881.0
2018-11-01 12:20:00,44.35,44.4,44.26,44.38,49246.0,35.499,35.539,35.427,35.523,49246.0
2018-11-01 12:30:00,44.37,44.44,44.35,44.38,34774.0,35.515,35.5711,35.499,35.523,34774.0
2018-11-01 12:40:00,44.37,44.47,44.37,44.47,34682.0,35.515,35.5951,35.515,35.5951,34682.0
2018-11-01 12:50:00,44.47,44.49,44.4,44.44,101346.0,35.5951,35.6111,35.539,35.5711,101346.0
2018-11-01 13:00:00,44.45,44.48,44.36,44.37,60459.0,35.5791,35.6031,35.507,35.515,60459.0
2018-11-01 13:10:00,44.37,44.43,44.36,44.39,30581.0,35.515,35.5631,35.507,35.531,30581.0
2018-11-01 13:20:00,44.38,44.39,44.27,44.33,42138.0,35.523,35.531,35.435,35.483,42138.0
2018-11-01 13:30:00,44.34,44.34,44.18,44.24,45659.0,35.491,35.491,35.3629,35.411,45659.0
2018-11-01 13:40:00,44.23,44.33,44.21,44.22,54685.0,35.403,35.483,35.387,35.395,54685.0
2018-11-01 13:50:00,44.22,44.23,44.14,44.22,48960.0,35.395,35.403,35.3309,35.395,48960.0
2018-11-01 14:00:00,44.2,44.21,44.04,44.05,60367.0,35.379,35.387,35.2509,35.2589,60367.0
2018-11-01 14:10:00,44.06,44.12,44.04,44.08,48910.0,35.2669,35.3149,35.2509,35.2829,48910.0
2018-11-01 14:20:00,44.09,44.09,44.0,44.02,53702.0,35.2909,35.2909,35.2189,35.2349,53702.0
2018-11-01 14:30:00,44.02,44.06,43.83,43.89,55299.0,35.2349,35.2669,35.0828,35.1308,55299.0
2018-11-01 14:40:00,43.9,43.98,43.87,43.98,43833.0,35.1388,35.2029,35.1148,35.2029,43833.0
2018-11-01 14:50:00,43.98,44.1,43.97,44.05,48863.0,35.2029,35.2989,35.1949,35.2589,48863.0
2018-11-01 15:00:00,44.04,44.1,44.0,44.02,54528.0,35.2509,35.2989,35.2189,35.2349,54528.0
2018-11-01 15:10:00,44.03,44.05,43.97,44.01,57721.0,35.2429,35.2589,35.1949,35.2269,57721.0
2018-11-01 15:20:00,44.01,44.11,43.98,44.1,76105.0,35.2269,35.3069,35.2029,35.2989,76105.0
2018-11-01 15:30:00,44.09,44.12,44.04,44.09,87013.0,35.2909,35.3149,35.2509,35.2909,87013.0
2018-11-01 15:40:00,44.09,44.26,44.06,44.25,150779.0,35.2909,35.427,35.2669,35.419,150779.0
2018-11-01 15:50:00,44.25,44.33,44.12,44.32,442204.0,35.419,35.483,35.3149,35.475,442204.0
2018-11-02 09:30:00,43.87,44.07,43.28,43.35,354059.0,35.1148,35.2749,34.6426,34.6986,354059.0
2018-11-02 09:40:00,43.33,43.34,42.95,43.12,290304.0,34.6826,34.6906,34.3784,34.5145,290304.0
2018-11-02 09:50:00,43.11,43.18,42.91,42.97,307571.0,34.5065,34.5625,34.3464,34.3944,307571.0
2018-11-02 10:00:00,42.97,43.13,42.93,43.0,236987.0,34.3944,34.5225,34.3624,34.4184,236987.0
2018-11-02 10:10:00,43.01,43.33,43.01,43.3,155508.0,34.4264,34.6826,34.4264,34.6586,155508.0
2018-11-02 10:20:00,43.3,43.45,43.26,43.26,161552.0,34.6586,34.7786,34.6266,34.6266,161552.0
2018-11-02 10:30:00,43.26,43.33,43.17,43.17,103168.0,34.6266,34.6826,34.5545,34.5545,103168.0
2018-11-02 10:40:00,43.16,43.17,42.59,42.6,372311.0,34.5465,34.5545,34.0903,34.0983,372311.0
2018-11-02 10:50:00,42.6,42.66,42.28,42.45,530386.0,34.0983,34.1463,33.8421,33.9782,530386.0
2018-11-02 11:00:00,42.45,42.5,42.29,42.31,195167.0,33.9782,34.0182,33.8501,33.8661,195167.0
2018-11-02 11:10:00,42.31,42.43,42.29,42.3,190663.0,33.8661,33.9622,33.8501,33.8581,190663.0
2018-11-02 11:20:00,42.3,42.35,42.02,42.08,262548.0,33.8581,33.8982,33.634,33.682,262548.0
2018-11-02 11:30:00,42.07,42.08,41.95,42.04,265000.0,33.674,33.682,33.578,33.65,265000.0
2018-11-02 11:40:00,42.03,42.08,41.98,42.02,163973.0,33.642,33.682,33.602,33.634,163973.0
2018-11-02 11:50:00,42.02,42.17,42.01,42.09,122908.0,33.634,33.7541,33.626,33.69,122908.0
2018-11-02 12:00:00,42.1,42.28,42.05,42.14,110939.0,33.6981,33.8421,33.658,33.7301,110939.0
2018-11-02 12:10:00,42.14,42.17,42.07,42.13,73132.0,33.7301,33.7541,33.674,33.7221,73132.0
2018-11-02 12:20:00,42.13,42.14,42.04,42.06,126864.0,33.7221,33.7301,33.65,33.666,126864.0
2018-11-02 12:30:00,42.07,42.11,41.87,41.95,185539.0,33.674,33.7061,33.514,33.578,185539.0
2018-11-02 12:40:00,41.94,42.0,41.77,41.83,147370.0,33.57,33.618,33.4339,33.4819,147370.0
2018-11-02 12:50:00,41.84,41.85,41.74,41.79,153384.0,33.4899,33.4979,33.4099,33.4499,153384.0
2018-11-02 13:00:00,41.78,41.87,41.74,41.87,120155.0,33.4419,33.514,33.4099,33.514,120155.0
2018-11-02 13:10:00,41.86,41.94,41.78,41.81,92722.0,33.506,33.57,33.4419,33.4659,92722.0
2018-11-02 13:20:00,41.81,41.91,41.81,41.85,102862.0,33.4659,33.546,33.4659,33.4979,102862.0
2018-11-02 13:30:00,41.85,41.96,41.84,41.85,103435.0,33.4979,33.586,33.4899,33.4979,103435.0
2018-11-02 13:40:00,41.85,41.95,41.82,41.86,171538.0,33.4979,33.578,33.4739,33.506,171538.0
2018-11-02 13:50:00,41.87,41.97,41.75,41.97,159698.0,33.514,33.594,33.4179,33.594,159698.0
2018-11-02 14:00:00,41.97,42.0,41.79,41.86,161457.0,33.594,33.618,33.4499,33.506,161457.0
2018-11-02 14:10:00,41.86,41.93,41.82,41.88,238103.0,33.506,33.562,33.4739,33.522,238103.0
2018-11-02 14:20:00,41.87,42.14,41.86,42.1,159091.0,33.514,33.7301,33.506,33.6981,159091.0
2018-11-02 14:30:00,42.1,42.1,41.91,41.98,153184.0,33.6981,33.6981,33.546,33.602,153184.0
2018-11-02 14:40:00,41.98,42.02,41.9,41.96,108746.0,33.602,33.634,33.538,33.586,108746.0
2018-11-02 14:50:00,41.96,41.98,41.8,41.81,112258.0,33.586,33.602,33.4579,33.4659,112258.0
2018-11-02 15:00:00,41.81,41.83,41.75,41.81,144589.0,33.4659,33.4819,33.4179,33.4659,144589.0
2018-11-02 15:10:00,41.8,41.91,41.78,41.84,142278.0,33.4579,33.546,33.4419,33.4899,142278.0
2018-11-02 15:20:00,41.83,41.91,41.77,41.89,214565.0,33.4819,33.546,33.4339,33.53,214565.0
2018-11-02 15:30:00,41.89,42.02,41.85,42.02,232316.0,33.53,33.634,33.4979,33.634,232316.0
2018-11-02 15:40:00,42.01,42.07,41.97,42.04,291681.0,33.626,33.674,33.594,33.65,291681.0
2018-11-02 15:50:00,42.04,42.16,42.0,42.16,682784.0,33.65,33.7461,33.618,33.7461,682784.0
2018-11-05 09:30:00,42.27,42.99,42.26,42.79,288124.0,33.8341,34.4104,33.8261,34.2503,288124.0
2018-11-05 09:40:00,42.79,43.04,42.79,42.96,212157.0,34.2503,34.4505,34.2503,34.3864,212157.0
2018-11-05 09:50:00,42.95,43.14,42.85,42.87,83338.0,34.3784,34.5305,34.2984,34.3144,83338.0
2018-11-05 10:00:00,42.85,42.97,42.81,42.93,79399.0,34.2984,34.3944,34.2664,34.3624,79399.0
2018-11-05 10:10:00,42.94,43.11,42.9,42.9,92539.0,34.3704,34.5065,34.3384,34.3384,92539.0
2018-11-05 10:20:00,42.91,43.14,42.9,43.14,110530.0,34.3464,34.5305,34.3384,34.5305,110530.0
2018-11-05 10:30:00,43.15,43.25,43.09,43.18,194415.0,34.5385,34.6185,34.4905,34.5625,194415.0
2018-11-05 10:40:00,43.18,43.25,42.99,43.0,83437.0,34.5625,34.6185,34.4104,34.4184,83437.0
2018-11-05 10:50:00,42.99,43.05,42.82,42.86,65593.0,34.4104,34.4585,34.2744,34.3064,65593.0
2018-11-05 11:00:00,42.87,42.94,42.74,42.9,104981.0,34.3144,34.3704,34.2103,34.3384,104981.0
2018-11-05 11:10:00,42.9,43.07,42.89,43.05,71710.0,34.3384,34.4745,34.3304,34.4585,71710.0
2018-11-05 11:20:00,43.05,43.16,43.02,43.09,75740.0,34.4585,34.5465,34.4344,34.4905,75740.0
2018-11-05 11:30:00,43.09,43.3,43.08,43.25,140152.0,34.4905,34.6586,34.4825,34.6185,140152.0
2018-11-05 11:40:00,43.25,43.26,43.12,43.18,49811.0,34.6185,34.6266,34.5145,34.5625,49811.0
2018-11-05 11:50:00,43.19,43.25,43.1,43.16,48676.0,34.5705,34.6185,34.4985,34.5465,48676.0
2018-11-05 12:00:00,43.17,43.21,43.12,43.13,46886.0,34.5545,34.5865,34.5145,34.5225,46886.0
2018-11-05 12:10:00,43.12,43.15,43.08,43.09,55793.0,34.5145,34.5385,34.4825,34.4905,55793.0
2018-11-05 12:20:00,43.09,43.09,43.0,43.03,33771.0,34.4905,34.4905,34.4184,34.4425,33771.0
2018-11-05 12:30:00,43.03,43.05,42.97,43.05,66218.0,34.4425,34.4585,34.3944,34.4585,66218.0
2018-11-05 12:40:00,43.05,43.07,43.0,43.06,111911.0,34.4585,34.4745,34.4184,34.4665,111911.0
2018-11-05 12:50:00,43.06,43.06,42.9,43.0,111600.0,34.4665,34.4665,34.3384,34.4184,111600.0
2018-11-05 13:00:00,43.02,43.05,42.97,43.04,42920.0,34.4344,34.4585,34.3944,34.4505,42920.0
2018-11-05 13:10:00,43.04,43.05,42.8,42.81,71764.0,34.4505,34.4585,34.2584,34.2664,71764.0
2018-11-05 13:20:00,42.81,42.85,42.77,42.8,79168.0,34.2664,34.2984,34.2343,34.2584,79168.0
2018-11-05 13:30:00,42.8,42.92,42.79,42.88,39984.0,34.2584,34.3544,34.2503,34.3224,39984.0
2018-11-05 13:40:00,42.88,42.88,42.77,42.77,32812.0,34.3224,34.3224,34.2343,34.2343,32812.0
2018-11-05 13:50:00,42.77,42.87,42.76,42.84,54029.0,34.2343,34.3144,34.2263,34.2904,54029.0
2018-11-05 14:00:00,42.84,42.87,42.78,42.8,50475.0,34.2904,34.3144,34.2423,34.2584,50475.0
2018-11-05 14:10:00,42.8,42.92,42.8,42.9,58167.0,34.2584,34.3544,34.2584,34.3384,58167.0
2018-11-05 14:20:00,42.9,43.04,42.9,43.02,63624.0,34.3384,34.4505,34.3384,34.4344,63624.0
2018-11-05 14:30:00,43.02,43.03,42.86,42.91,58477.0,34.4344,34.4425,34.3064,34.3464,58477.0
2018-11-05 14:40:00,42.91,42.96,42.9,42.93,35854.0,34.3464,34.3864,34.3384,34.3624,35854.0
2018-11-05 14:50:00,42.94,42.96,42.9,42.91,41656.0,34.3704,34.3864,34.3384,34.3464,41656.0
2018-11-05 15:00:00,42.91,42.96,42.87,42.88,54184.0,34.3464,34.3864,34.3144,34.3224,54184.0
2018-11-05 15:10:00,42.88,42.95,42.82,42.95,104705.0,34.3224,34.3784,34.2744,34.3784,104705.0
2018-11-05 15:20:00,42.95,43.02,42.93,43.0,150532.0,34.3784,34.4344,34.3624,34.4184,150532.0
2018-11-05 15:30:00,43.0,43.07,42.99,43.0,111413.0,34.4184,34.4745,34.4104,34.4184,111413.0
2018-11-05 15:40:00,43.01,43.04,42.94,42.95,178799.0,34.4264,34.4505,34.3704,34.3784,178799.0
2018-11-05 15:50:00,42.94,42.98,42.78,42.97,824385.0,34.3704,34.4024,34.2423,34.3944,824385.0
2018-11-06 09:30:00,42.88,43.05,42.76,42.83,142338.0,34.3224,34.4585,34.2263,34.2824,142338.0
2018-11-06 09:40:00,42.83,43.07,42.74,43.04,149871.0,34.2824,34.4745,34.2103,34.4505,149871.0
2018-11-06 09:50:00,43.05,43.4,43.04,43.4,179559.0,34.4585,34.7386,34.4505,34.7386,179559.0
2018-11-06 10:00:00,43.39,43.62,43.39,43.57,103363.0,34.7306,34.9147,34.7306,34.8747,103363.0
2018-11-06 10:10:00,43.58,43.75,43.53,43.75,100742.0,34.8827,35.0188,34.8427,35.0188,100742.0
2018-11-06 10:20:00,43.74,43.85,43.68,43.77,115288.0,35.0108,35.0988,34.9627,35.0348,115288.0
2018-11-06 10:30:00,43.77,43.84,43.7,43.74,63797.0,35.0348,35.0908,34.9787,35.0108,63797.0
2018-11-06 10:40:00,43.74,43.87,43.74,43.83,62288.0,35.0108,35.1148,35.0108,35.0828,62288.0
2018-11-06 10:50:00,43.83,43.86,43.74,43.83,68510.0,35.0828,35.1068,35.0108,35.0828,68510.0
2018-11-06 11:00:00,43.84,43.94,43.68,43.7,89615.0,35.0908,35.1708,34.9627,34.9787,89615.0
2018-11-06 11:10:00,43.69,43.75,43.64,43.72,59998.0,34.9707,35.0188,34.9307,34.9947,59998.0
2018-11-06 11:20:00,43.73,43.81,43.69,43.74,64226.0,35.0028,35.0668,34.9707,35.0108,64226.0
2018-11-06 11:30:00,43.73,43.75,43.61,43.66,47387.0,35.0028,35.0188,34.9067,34.9467,47387.0
2018-11-06 11:40:00,43.65,43.66,43.51,43.62,52886.0,34.9387,34.9467,34.8267,34.9147,52886.0
2018-11-06 11:50:00,43.62,43.72,43.55,43.68,240495.0,34.9147,34.9947,34.8587,34.9627,240495.0
2018-11-06 12:00:00,43.68,43.69,43.57,43.65,38611.0,34.9627,34.9707,34.8747,34.9387,38611.0
2018-11-06 12:10:00,43.66,43.72,43.63,43.72,40478.0,34.9467,34.9947,34.9227,34.9947,40478.0
2018-11-06 12:20:00,43.71,43.8,43.68,43.8,37358.0,34.9867,35.0588,34.9627,35.0588,37358.0
2018-11-06 12:30:00,43.79,43.82,43.74,43.8,35398.0,35.0508,35.0748,35.0108,35.0588,35398.0
2018-11-06 12:40:00,43.82,43.84,43.79,43.8,30220.0,35.0748,35.0908,35.0508,35.0588,30220.0
2018-11-06 12:50:00,43.8,43.84,43.76,43.81,27023.0,35.0588,35.0908,35.0268,35.0668,27023.0
2018-11-06 13:00:00,43.8,43.82,43.71,43.8,31944.0,35.0588,35.0748,34.9867,35.0588,31944.0
2018-11-06 13:10:00,43.81,43.85,43.68,43.69,32289.0,35.0668,35.0988,34.9627,34.9707,32289.0
2018-11-06 13:20:00,43.69,43.83,43.67,43.83,44439.0,34.9707,35.0828,34.9547,35.0828,44439.0
2018-11-06 13:30:00,43.82,43.84,43.75,43.79,37215.0,35.0748,35.0908,35.0188,35.0508,37215.0
2018-11-06 13:40:00,43.79,43.83,43.79,43.81,32380.0,35.0508,35.0828,35.0508,35.0668,32380.0
2018-11-06 13:50:00,43.82,43.86,43.78,43.85,39171.0,35.0748,35.1068,35.0428,35.0988,39171.0
2018-11-06 14:00:00,43.86,43.87,43.71,43.73,35548.0,35.1068,35.1148,34.9867,35.0028,35548.0
2018-11-06 14:10:00,43.73,43.75,43.67,43.68,30662.0,35.0028,35.0188,34.9547,34.9627,30662.0
2018-11-06 14:20:00,43.68,43.75,43.64,43.66,49263.0,34.9627,35.0188,34.9307,34.9467,49263.0
2018-11-06 14:30:00,43.65,43.74,43.61,43.66,36981.0,34.9387,35.0108,34.9067,34.9467,36981.0
2018-11-06 14:40:00,43.66,43.73,43.65,43.69,33835.0,34.9467,35.0028,34.9387,34.9707,33835.0
2018-11-06 14:50:00,43.68,43.69,43.59,43.63,38946.0,34.9627,34.9707,34.8907,34.9227,38946.0
2018-11-06 15:00:00,43.63,43.69,43.59,43.68,39524.0,34.9227,34.9707,34.8907,34.9627,39524.0
2018-11-06 15:10:00,43.68,43.71,43.61,43.61,35128.0,34.9627,34.9867,34.9067,34.9067,35128.0
2018-11-06 15:20:00,43.6,43.67,43.56,43.59,58357.0,34.8987,34.9547,34.8667,34.8907,58357.0
2018-11-06 15:30:00,43.6,43.66,43.57,43.61,68178.0,34.8987,34.9467,34.8747,34.9067,68178.0
2018-11-06 15:40:00,43.61,43.63,43.54,43.61,99251.0,34.9067,34.9227,34.8507,34.9067,99251.0
2018-11-06 15:50:00,43.62,43.84,43.61,43.82,298464.0,34.9147,35.0908,34.9067,35.0748,298464.0
2018-11-07 09:30:00,43.99,44.06,43.62,43.64,157527.0,35.2109,35.2669,34.9147,34.9307,157527.0
2018-11-07 09:40:00,43.65,43.77,43.49,43.55,108052.0,34.9387,35.0348,34.8106,34.8587,108052.0
2018-11-07 09:50:00,43.56,43.66,43.28,43.29,104101.0,34.8667,34.9467,34.6426,34.6506,104101.0
2018-11-07 10:00:00,43.3,43.36,43.13,43.18,109525.0,34.6586,34.7066,34.5225,34.5625,109525.0
2018-11-07 10:10:00,43.19,43.41,43.18,43.39,59856.0,34.5705,34.7466,34.5625,34.7306,59856.0
2018-11-07 10:20:00,43.4,43.46,43.34,43.39,55598.0,34.7386,34.7866,34.6906,34.7306,55598.0
2018-11-07 10:30:00,43.39,43.56,43.38,43.48,70026.0,34.7306,34.8667,34.7226,34.8026,70026.0
2018-11-07 10:40:00,43.48,43.62,43.47,43.52,60802.0,34.8026,34.9147,34.7946,34.8347,60802.0
2018-11-07 10:50:00,43.53,43.63,43.49,43.58,53412.0,34.8427,34.9227,34.8106,34.8827,53412.0
2018-11-07 11:00:00,43.58,43.74,43.58,43.67,72193.0,34.8827,35.0108,34.8827,34.9547,72193.0
2018-11-07 11:10:00,43.67,43.79,43.65,43.75,55693.0,34.9547,35.0508,34.9387,35.0188,55693.0
2018-11-07 11:20:00,43.76,43.78,43.6,43.6,91095.0,35.0268,35.0428,34.8987,34.8987,91095.0
2018-11-07 11:30:00,43.61,43.74,43.6,43.7,60995.0,34.9067,35.0108,34.8987,34.9787,60995.0
2018-11-07 11:40:00,43.7,43.79,43.66,43.79,36607.0,34.9787,35.0508,34.9467,35.0508,36607.0
2018-11-07 11:50:00,43.78,43.92,43.78,43.82,77895.0,35.0428,35.1548,35.0428,35.0748,77895.0
2018-11-07 12:00:00,43.82,43.96,43.82,43.87,66745.0,35.0748,35.1869,35.0748,35.1148,66745.0
2018-11-07 12:10:00,43.86,43.96,43.83,43.88,43236.0,35.1068,35.1869,35.0828,35.1228,43236.0
2018-11-07 12:20:00,43.88,43.9,43.73,43.75,36030.0,35.1228,35.1388,35.0028,35.0188,36030.0
2018-11-07 12:30:00,43.75,43.76,43.62,43.69,37377.0,35.0188,35.0268,34.9147,34.9707,37377.0
2018-11-07 12:40:00,43.69,43.78,43.67,43.74,28383.0,34.9707,35.0428,34.9547,35.0108,28383.0
2018-11-07 12:50:00,43.75,43.77,43.67,43.74,33540.0,35.0188,35.0348,34.9547,35.0108,33540.0
2018-11-07 13:00:00,43.75,43.75,43.65,43.72,30399.0,35.0188,35.0188,34.9387,34.9947,30399.0
2018-11-07 13:10:00,43.71,43.77,43.7,43.73,20106.0,34.9867,35.0348,34.9787,35.0028,20106.0
2018-11-07 13:20:00,43.73,43.78,43.71,43.77,25221.0,35.0028,35.0428,34.9867,35.0348,25221.0
2018-11-07 13:30:00,43.78,43.79,43.75,43.76,60023.0,35.0428,35.0508,35.0188,35.0268,60023.0
2018-11-07 13:40:00,43.76,43.77,43.65,43.66,41454.0,35.0268,35.0348,34.9387,34.9467,41454.0
2018-11-07 13:50:00,43.67,43.77,43.67,43.76,22009.0,34.9547,35.0348,34.9547,35.0268,22009.0
2018-11-07 14:00:00,43.76,43.87,43.72,43.86,45343.0,35.0268,35.1148,34.9947,35.1068,45343.0
2018-11-07 14:10:00,43.87,43.91,43.84,43.88,46243.0,35.1148,35.1468,35.0908,35.1228,46243.0
2018-11-07 14:20:00,43.87,43.93,43.85,43.86,34859.0,35.1148,35.1628,35.0988,35.1068,34859.0
2018-11-07 14:30:00,43.85,43.88,43.8,43.86,57702.0,35.0988,35.1228,35.0588,35.1068,57702.0
2018-11-07 14:40:00,43.86,43.88,43.8,43.83,72699.0,35.1068,35.1228,35.0588,35.0828,72699.0
2018-11-07 14:50:00,43.83,43.91,43.78,43.89,54880.0,35.0828,35.1468,35.0428,35.1308,54880.0
2018-11-07 15:00:00,43.9,43.9,43.85,43.86,62081.0,35.1388,35.1388,35.0988,35.1068,62081.0
2018-11-07 15:10:00,43.87,43.96,43.86,43.89,55245.0,35.1148,35.1869,35.1068,35.1308,55245.0
2018-11-07 15:20:00,43.89,43.95,43.87,43.93,62624.0,35.1308,35.1788,35.1148,35.1628,62624.0
2018-11-07 15:30:00,43.93,43.94,43.84,43.85,79205.0,35.1628,35.1708,35.0908,35.0988,79205.0
2018-11-07 15:40:00,43.85,43.89,43.83,43.87,180221.0,35.0988,35.1308,35.0828,35.1148,180221.0
2018-11-07 15:50:00,43.87,43.92,43.85,43.86,312925.0,35.1148,35.1548,35.0988,35.1068,312925.0
2018-11-08 09:30:00,43.7,44.15,43.69,43.94,92788.0,34.9787,35.3389,34.9707,35.1708,92788.0
2018-11-08 09:40:00,43.92,44.05,43.88,43.9,72663.0,35.1548,35.2589,35.1228,35.1388,72663.0
2018-11-08 09:50:00,43.89,44.1,43.85,44.07,132907.0,35.1308,35.2989,35.0988,35.2749,132907.0
2018-11-08 10:00:00,44.06,44.06,43.84,43.99,56953.0,35.2669,35.2669,35.0908,35.2109,56953.0
2018-11-08 10:10:00,44.01,44.2,43.94,44.17,134817.0,35.2269,35.379,35.1708,35.3549,134817.0
2018-11-08 10:20:00,44.16,44.17,43.96,44.07,78146.0,35.3469,35.3549,35.1869,35.2749,78146.0
2018-11-08 10:30:00,44.1,44.17,44.03,44.16,75834.0,35.2989,35.3549,35.2429,35.3469,75834.0
2018-11-08 10:40:00,44.16,44.29,44.13,44.28,75291.0,35.3469,35.451,35.3229,35.443,75291.0
2018-11-08 10:50:00,44.29,44.45,44.23,44.29,133960.0,35.451,35.5791,35.403,35.451,133960.0
2018-11-08 11:00:00,44.3,44.4,44.24,44.37,72149.0,35.459,35.539,35.411,35.515,72149.0
2018-11-08 11:10:00,44.36,44.47,44.31,44.45,91925.0,35.507,35.5951,35.467,35.5791,91925.0
2018-11-08 11:20:00,44.46,44.55,44.28,44.34,200068.0,35.5871,35.6591,35.443,35.491,200068.0
2018-11-08 11:30:00,44.33,44.4,44.22,44.26,78841.0,35.483,35.539,35.395,35.427,78841.0
2018-11-08 11:40:00,44.26,44.34,44.23,44.29,52169.0,35.427,35.491,35.403,35.451,52169.0
2018-11-08 11:50:00,44.3,44.3,44.15,44.18,59218.0,35.459,35.459,35.3389,35.3629,59218.0
2018-11-08 12:00:00,44.17,44.39,44.17,44.36,135599.0,35.3549,35.531,35.3549,35.507,135599.0
2018-11-08 12:10:00,44.35,44.36,44.26,44.3,51081.0,35.499,35.507,35.427,35.459,51081.0
2018-11-08 12:20:00,44.31,44.34,44.26,44.27,41552.0,35.467,35.491,35.427,35.435,41552.0
2018-11-08 12:30:00,44.28,44.36,44.28,44.3,32643.0,35.443,35.507,35.443,35.459,32643.0
2018-11-08 12:40:00,44.3,44.34,44.23,44.32,34020.0,35.459,35.491,35.403,35.475,34020.0
2018-11-08 12:50:00,44.31,44.34,44.25,44.33,32139.0,35.467,35.491,35.419,35.483,32139.0
2018-11-08 13:00:00,44.33,44.34,44.23,44.26,68971.0,35.483,35.491,35.403,35.427,68971.0
2018-11-08 13:10:00,44.26,44.33,44.25,44.26,36585.0,35.427,35.483,35.419,35.427,36585.0
2018-11-08 13:20:00,44.27,44.32,44.23,44.28,42436.0,35.435,35.475,35.403,35.443,42436.0
2018-11-08 13:30:00,44.28,44.29,44.22,44.25,31192.0,35.443,35.451,35.395,35.419,31192.0
2018-11-08 13:40:00,44.26,44.26,44.19,44.23,33100.0,35.427,35.427,35.3709,35.403,33100.0
2018-11-08 13:50:00,44.23,44.27,44.18,44.25,33486.0,35.403,35.435,35.3629,35.419,33486.0
2018-11-08 14:00:00,44.24,44.35,44.22,44.3,51640.0,35.411,35.499,35.395,35.459,51640.0
2018-11-08 14:10:00,44.31,44.33,44.19,44.19,52319.0,35.467,35.483,35.3709,35.3709,52319.0
2018-11-08 14:20:00,44.2,44.23,44.09,44.1,43037.0,35.379,35.403,35.2909,35.2989,43037.0
2018-11-08 14:30:00,44.1,44.17,44.07,44.1,69736.0,35.2989,35.3549,35.2749,35.2989,69736.0
2018-11-08 14:40:00,44.1,44.18,44.07,44.14,70291.0,35.2989,35.3629,35.2749,35.3309,70291.0
2018-11-08 14:50:00,44.14,44.21,44.12,44.17,69501.0,35.3309,35.387,35.3149,35.3549,69501.0
2018-11-08 15:00:00,44.16,44.26,44.12,44.24,53463.0,35.3469,35.427,35.3149,35.411,53463.0
2018-11-08 15:10:00,44.25,44.28,44.23,44.28,57164.0,35.419,35.443,35.403,35.443,57164.0
2018-11-08 15:20:00,44.28,44.33,44.28,44.29,67711.0,35.443,35.483,35.443,35.451,67711.0
2018-11-08 15:30:00,44.29,44.34,44.23,44.26,71415.0,35.451,35.491,35.403,35.427,71415.0
2018-11-08 15:40:00,44.26,44.38,44.25,44.38,94520.0,35.427,35.523,35.419,35.523,94520.0
2018-11-08 15:50:00,44.38,44.44,44.35,44.44,228526.0,35.523,35.5711,35.499,35.5711,228526.0
2018-11-09 09:30:00,44.46,44.85,44.46,44.68,130812.0,35.5871,35.8992,35.5871,35.7632,130812.0
2018-11-09 09:40:00,44.69,44.88,44.65,44.7,112269.0,35.7712,35.9232,35.7391,35.7792,112269.0
2018-11-09 09:50:00,44.7,44.76,44.57,44.73,74699.0,35.7792,35.8272,35.6751,35.8032,74699.0
2018-11-09 10:00:00,44.74,44.78,44.63,44.76,67700.0,35.8112,35.8432,35.7231,35.8272,67700.0
2018-11-09 10:10:00,44.76,44.77,44.57,44.63,69150.0,35.8272,35.8352,35.6751,35.7231,69150.0
2018-11-09 10:20:00,44.63,44.76,44.61,44.66,68669.0,35.7231,35.8272,35.7071,35.7472,68669.0
2018-11-09 10:30:00,44.66,44.72,44.65,44.67,40372.0,35.7472,35.7952,35.7391,35.7552,40372.0
2018-11-09 10:40:00,44.66,44.73,44.62,44.7,57498.0,35.7472,35.8032,35.7151,35.7792,57498.0
2018-11-09 10:50:00,44.71,44.81,44.63,44.81,62015.0,35.7872,35.8672,35.7231,35.8672,62015.0
2018-11-09 11:00:00,44.81,44.88,44.79,44.87,67914.0,35.8672,35.9232,35.8512,35.9152,67914.0
2018-11-09 11:10:00,44.87,44.93,44.85,44.87,83045.0,35.9152,35.9633,35.8992,35.9152,83045.0
2018-11-09 11:20:00,44.88,44.94,44.86,44.88,53816.0,35.9232,35.9713,35.9072,35.9232,53816.0
2018-11-09 11:30:00,44.88,44.95,44.84,44.94,83820.0,35.9232,35.9793,35.8912,35.9713,83820.0
2018-11-09 11:40:00,44.94,44.94,44.8,44.81,98119.0,35.9713,35.9713,35.8592,35.8672,98119.0
2018-11-09 11:50:00,44.82,44.82,44.67,44.71,68368.0,35.8752,35.8752,35.7552,35.7872,68368.0
2018-11-09 12:00:00,44.7,44.86,44.7,44.83,67354.0,35.7792,35.9072,35.7792,35.8832,67354.0
2018-11-09 12:10:00,44.83,44.86,44.71,44.74,57811.0,35.8832,35.9072,35.7872,35.8112,57811.0
2018-11-09 12:20:00,44.73,44.79,44.71,44.75,92816.0,35.8032,35.8512,35.7872,35.8192,92816.0
2018-11-09 12:30:00,44.75,44.89,44.74,44.88,66594.0,35.8192,35.9312,35.8112,35.9232,66594.0
2018-11-09 12:40:00,44.88,44.88,44.82,44.84,53714.0,35.9232,35.9232,35.8752,35.8912,53714.0
2018-11-09 12:50:00,44.83,44.89,44.81,44.88,38537.0,35.8832,35.9312,35.8672,35.9232,38537.0
2018-11-09 13:00:00,44.88,44.91,44.84,44.91,50664.0,35.9232,35.9473,35.8912,35.9473,50664.0
2018-11-09 13:10:00,44.91,44.96,44.89,44.93,91118.0,35.9473,35.9873,35.9312,35.9633,91118.0
2018-11-09 13:20:00,44.93,44.99,44.89,44.94,52101.0,35.9633,36.0113,35.9312,35.9713,52101.0
2018-11-09 13:30:00,44.95,44.97,44.86,44.95,58387.0,35.9793,35.9953,35.9072,35.9793,58387.0
2018-11-09 13:40:00,44.94,44.95,44.8,44.84,83448.0,35.9713,35.9793,35.8592,35.8912,83448.0
2018-11-09 13:50:00,44.85,44.89,44.83,44.83,96243.0,35.8992,35.9312,35.8832,35.8832,96243.0
2018-11-09 14:00:00,44.84,44.89,44.83,44.83,47599.0,35.8912,35.9312,35.8832,35.8832,47599.0
2018-11-09 14:10:00,44.83,44.93,44.79,44.89,92275.0,35.8832,35.9633,35.8512,35.9312,92275.0
2018-11-09 14:20:00,44.89,44.99,44.89,44.97,104485.0,35.9312,36.0113,35.9312,35.9953,104485.0
2018-11-09 14:30:00,44.97,45.03,44.95,45.02,167533.0,35.9953,36.0433,35.9793,36.0353,167533.0
2018-11-09 14:40:00,45.03,45.05,44.98,45.0,59550.0,36.0433,36.0593,36.0033,36.0193,59550.0
2018-11-09 14:50:00,45.01,45.15,45.0,45.13,107986.0,36.0273,36.1394,36.0193,36.1234,107986.0
2018-11-09 15:00:00,45.12,45.16,45.0,45.14,173102.0,36.1153,36.1474,36.0193,36.1314,173102.0
2018-11-09 15:10:00,45.13,45.25,45.13,45.25,67115.0,36.1234,36.2194,36.1234,36.2194,67115.0
2018-11-09 15:20:00,45.25,45.32,45.19,45.25,119821.0,36.2194,36.2754,36.1714,36.2194,119821.0
2018-11-09 15:30:00,45.25,45.34,45.2,45.32,118786.0,36.2194,36.2914,36.1794,36.2754,118786.0
2018-11-09 15:40:00,45.32,45.4,45.29,45.3,202733.0,36.2754,36.3395,36.2514,36.2594,202733.0
2018-11-09 15:50:00,45.3,45.42,45.28,45.31,520850.0,36.2594,36.3555,36.2434,36.2674,520850.0
2018-11-12 09:30:00,45.25,45.81,45.25,45.8,198184.0,36.2194,36.6676,36.2194,36.6596,198184.0
2018-11-12 09:40:00,45.81,46.01,45.69,45.84,190475.0,36.6676,36.8277,36.5716,36.6917,190475.0
2018-11-12 09:50:00,45.83,45.96,45.71,45.78,106911.0,36.6837,36.7877,36.5876,36.6436,106911.0
2018-11-12 10:00:00,45.78,45.94,45.73,45.94,110882.0,36.6436,36.7717,36.6036,36.7717,110882.0
2018-11-12 10:10:00,45.95,46.0,45.82,45.97,240087.0,36.7797,36.8197,36.6756,36.7957,240087.0
2018-11-12 10:20:00,45.98,46.05,45.87,46.04,128295.0,36.8037,36.8597,36.7157,36.8517,128295.0
2018-11-12 10:30:00,46.04,46.07,45.86,45.88,70714.0,36.8517,36.8758,36.7077,36.7237,70714.0
2018-11-12 10:40:00,45.87,45.94,45.78,45.78,65340.0,36.7157,36.7717,36.6436,36.6436,65340.0
2018-11-12 10:50:00,45.79,45.94,45.76,45.94,63996.0,36.6516,36.7717,36.6276,36.7717,63996.0
2018-11-12 11:00:00,45.94,46.13,45.9,46.09,139620.0,36.7717,36.9238,36.7397,36.8918,139620.0
2018-11-12 11:10:00,46.08,46.12,45.91,45.95,94158.0,36.8838,36.9158,36.7477,36.7797,94158.0
2018-11-12 11:20:00,45.95,45.99,45.9,45.92,55426.0,36.7797,36.8117,36.7397,36.7557,55426.0
2018-11-12 11:30:00,45.91,45.95,45.69,45.7,70716.0,36.7477,36.7797,36.5716,36.5796,70716.0
2018-11-12 11:40:00,45.71,45.9,45.68,45.83,162658.0,36.5876,36.7397,36.5636,36.6837,162658.0
2018-11-12 11:50:00,45.83,45.91,45.83,45.86,71321.0,36.6837,36.7477,36.6837,36.7077,71321.0
2018-11-12 12:00:00,45.85,45.87,45.75,45.84,66091.0,36.6997,36.7157,36.6196,36.6917,66091.0
2018-11-12 12:10:00,45.85,45.88,45.81,45.83,35665.0,36.6997,36.7237,36.6676,36.6837,35665.0
2018-11-12 12:20:00,45.82,45.87,45.78,45.86,34669.0,36.6756,36.7157,36.6436,36.7077,34669.0
2018-11-12 12:30:00,45.86,45.86,45.79,45.84,38362.0,36.7077,36.7077,36.6516,36.6917,38362.0
2018-11-12 12:40:00,45.83,45.87,45.82,45.85,30667.0,36.6837,36.7157,36.6756,36.6997,30667.0
2018-11-12 12:50:00,45.84,45.88,45.79,45.79,33725.0,36.6917,36.7237,36.6516,36.6516,33725.0
2018-11-12 13:00:00,45.8,45.84,45.79,45.8,64610.0,36.6596,36.6917,36.6516,36.6596,64610.0
2018-11-12 13:10:00,45.8,45.89,45.77,45.82,40201.0,36.6596,36.7317,36.6356,36.6756,40201.0
2018-11-12 13:20:00,45.82,45.83,45.76,45.78,59251.0,36.6756,36.6837,36.6276,36.6436,59251.0
2018-11-12 13:30:00,45.79,45.87,45.77,45.82,47631.0,36.6516,36.7157,36.6356,36.6756,47631.0
2018-11-12 13:40:00,45.83,45.86,45.75,45.85,39812.0,36.6837,36.7077,36.6196,36.6997,39812.0
2018-11-12 13:50:00,45.86,45.91,45.78,45.79,68835.0,36.7077,36.7477,36.6436,36.6516,68835.0
2018-11-12 14:00:00,45.79,45.92,45.78,45.8,85056.0,36.6516,36.7557,36.6436,36.6596,85056.0
2018-11-12 14:10:00,45.8,45.88,45.8,45.86,48784.0,36.6596,36.7237,36.6596,36.7077,48784.0
2018-11-12 14:20:00,45.86,45.86,45.77,45.83,42296.0,36.7077,36.7077,36.6356,36.6837,42296.0
2018-11-12 14:30:00,45.83,45.87,45.82,45.87,47500.0,36.6837,36.7157,36.6756,36.7157,47500.0
2018-11-12 14:40:00,45.88,45.95,45.81,45.94,64658.0,36.7237,36.7797,36.6676,36.7717,64658.0
2018-11-12 14:50:00,45.94,45.95,45.86,45.86,54702.0,36.7717,36.7797,36.7077,36.7077,54702.0
2018-11-12 15:00:00,45.86,45.87,45.8,45.83,54447.0,36.7077,36.7157,36.6596,36.6837,54447.0
2018-11-12 15:10:00,45.83,45.88,45.77,45.84,89480.0,36.6837,36.7237,36.6356,36.6917,89480.0
2018-11-12 15:20:00,45.85,45.95,45.85,45.95,78959.0,36.6997,36.7797,36.6997,36.7797,78959.0
2018-11-12 15:30:00,45.94,45.95,45.79,45.82,179308.0,36.7717,36.7797,36.6516,36.6756,179308.0
2018-11-12 15:40:00,45.81,45.82,45.74,45.74,175349.0,36.6676,36.6756,36.6116,36.6116,175349.0
2018-11-12 15:50:00,45.74,45.74,45.54,45.69,313238.0,36.6116,36.6116,36.4515,36.5716,313238.0
2018-11-13 09:30:00,45.69,45.7,45.25,45.36,155406.0,36.5716,36.5796,36.2194,36.3075,155406.0
2018-11-13 09:40:00,45.35,45.7,45.28,45.68,88147.0,36.2994,36.5796,36.2434,36.5636,88147.0
2018-11-13 09:50:00,45.7,46.15,45.7,46.07,188587.0,36.5796,36.9398,36.5796,36.8758,188587.0
2018-11-13 10:00:00,46.07,46.33,46.02,46.13,237157.0,36.8758,37.0839,36.8357,36.9238,237157.0
2018-11-13 10:10:00,46.14,46.17,46.07,46.12,74254.0,36.9318,36.9558,36.8758,36.9158,74254.0
2018-11-13 10:20:00,46.11,46.12,45.82,45.83,68974.0,36.9078,36.9158,36.6756,36.6837,68974.0
2018-11-13 10:30:00,45.81,45.83,45.65,45.72,121568.0,36.6676,36.6837,36.5396,36.5956,121568.0
2018-11-13 10:40:00,45.71,45.9,45.66,45.85,69311.0,36.5876,36.7397,36.5476,36.6997,69311.0
2018-11-13 10:50:00,45.83,45.83,45.63,45.65,43999.0,36.6837,36.6837,36.5236,36.5396,43999.0
2018-11-13 11:00:00,45.64,45.74,45.55,45.61,59689.0,36.5316,36.6116,36.4595,36.5076,59689.0
2018-11-13 11:10:00,45.6,45.63,45.46,45.59,77336.0,36.4996,36.5236,36.3875,36.4915,77336.0
2018-11-13 11:20:00,45.58,45.6,45.45,45.47,70730.0,36.4835,36.4996,36.3795,36.3955,70730.0
2018-11-13 11:30:00,45.47,45.52,45.35,45.38,60316.0,36.3955,36.4355,36.2994,36.3235,60316.0
2018-11-13 11:40:00,45.39,45.42,45.32,45.4,34508.0,36.3315,36.3555,36.2754,36.3395,34508.0
2018-11-13 11:50:00,45.4,45.43,45.3,45.37,54094.0,36.3395,36.3635,36.2594,36.3155,54094.0
2018-11-13 12:00:00,45.37,45.41,45.25,45.33,53962.0,36.3155,36.3475,36.2194,36.2834,53962.0
2018-11-13 12:10:00,45.32,45.33,45.24,45.3,42125.0,36.2754,36.2834,36.2114,36.2594,42125.0
2018-11-13 12:20:00,45.29,45.33,45.2,45.31,37901.0,36.2514,36.2834,36.1794,36.2674,37901.0
2018-11-13 12:30:00,45.31,45.38,45.29,45.34,33195.0,36.2674,36.3235,36.2514,36.2914,33195.0
2018-11-13 12:40:00,45.34,45.34,45.24,45.27,36304.0,36.2914,36.2914,36.2114,36.2354,36304.0
2018-11-13 12:50:00,45.28,45.31,45.23,45.31,33079.0,36.2434,36.2674,36.2034,36.2674,33079.0
2018-11-13 13:00:00,45.3,45.34,45.28,45.3,23848.0,36.2594,36.2914,36.2434,36.2594,23848.0
2018-11-13 13:10:00,45.3,45.32,45.25,45.28,37969.0,36.2594,36.2754,36.2194,36.2434,37969.0
2018-11-13 13:20:00,45.28,45.33,45.25,45.32,33798.0,36.2434,36.2834,36.2194,36.2754,33798.0
2018-11-13 13:30:00,45.32,45.44,45.3,45.44,41959.0,36.2754,36.3715,36.2594,36.3715,41959.0
2018-11-13 13:40:00,45.44,45.44,45.35,45.43,32583.0,36.3715,36.3715,36.2994,36.3635,32583.0
2018-11-13 13:50:00,45.44,45.52,45.43,45.46,39119.0,36.3715,36.4355,36.3635,36.3875,39119.0
2018-11-13 14:00:00,45.46,45.5,45.38,45.5,38592.0,36.3875,36.4195,36.3235,36.4195,38592.0
2018-11-13 14:10:00,45.49,45.55,45.4,45.45,32591.0,36.4115,36.4595,36.3395,36.3795,32591.0
2018-11-13 14:20:00,45.44,45.5,45.35,45.5,41444.0,36.3715,36.4195,36.2994,36.4195,41444.0
2018-11-13 14:30:00,45.5,45.56,45.46,45.52,35751.0,36.4195,36.4675,36.3875,36.4355,35751.0
2018-11-13 14:40:00,45.52,45.52,45.38,45.46,33051.0,36.4355,36.4355,36.3235,36.3875,33051.0
2018-11-13 14:50:00,45.47,45.55,45.43,45.48,36960.0,36.3955,36.4595,36.3635,36.4035,36960.0
2018-11-13 15:00:00,45.48,45.58,45.42,45.45,57444.0,36.4035,36.4835,36.3555,36.3795,57444.0
2018-11-13 15:10:00,45.45,45.45,45.31,45.36,53591.0,36.3795,36.3795,36.2674,36.3075,53591.0
2018-11-13 15:20:00,45.35,45.43,45.3,45.38,61593.0,36.2994,36.3635,36.2594,36.3235,61593.0
2018-11-13 15:30:00,45.37,45.48,45.27,45.47,97480.0,36.3155,36.4035,36.2354,36.3955,97480.0
2018-11-13 15:40:00,45.45,45.54,45.43,45.52,128289.0,36.3795,36.4515,36.3635,36.4355,128289.0
2018-11-13 15:50:00,45.52,45.57,45.5,45.5,211203.0,36.4355,36.4755,36.4195,36.4195,211203.0
2018-11-14 09:30:00,45.25,45.61,45.06,45.45,140421.0,36.2194,36.5076,36.0673,36.3795,140421.0
2018-11-14 09:40:00,45.44,45.63,45.42,45.51,107488.0,36.3715,36.5236,36.3555,36.4275,107488.0
2018-11-14 09:50:00,45.49,45.8,45.43,45.78,213854.0,36.4115,36.6596,36.3635,36.6436,213854.0
2018-11-14 10:00:00,45.76,45.83,45.62,45.66,89380.0,36.6276,36.6837,36.5156,36.5476,89380.0
2018-11-14 10:10:00,45.66,45.69,45.56,45.64,88549.0,36.5476,36.5716,36.4675,36.5316,88549.0
2018-11-14 10:20:00,45.65,45.77,45.55,45.55,78055.0,36.5396,36.6356,36.4595,36.4595,78055.0
2018-11-14 10:30:00,45.57,45.65,45.36,45.61,97639.0,36.4755,36.5396,36.3075,36.5076,97639.0
2018-11-14 10:40:00,45.6,45.67,45.53,45.54,57631.0,36.4996,36.5556,36.4435,36.4515,57631.0
2018-11-14 10:50:00,45.55,45.62,45.49,45.49,50886.0,36.4595,36.5156,36.4115,36.4115,50886.0
2018-11-14 11:00:00,45.5,45.52,45.36,45.45,43495.0,36.4195,36.4355,36.3075,36.3795,43495.0
2018-11-14 11:10:00,45.45,45.49,45.36,45.38,45537.0,36.3795,36.4115,36.3075,36.3235,45537.0
2018-11-14 11:20:00,45.38,45.55,45.35,45.49,46211.0,36.3235,36.4595,36.2994,36.4115,46211.0
2018-11-14 11:30:00,45.48,45.49,45.39,45.41,44015.0,36.4035,36.4115,36.3315,36.3475,44015.0
2018-11-14 11:40:00,45.39,45.54,45.38,45.44,49483.0,36.3315,36.4515,36.3235,36.3715,49483.0
2018-11-14 11:50:00,45.44,45.6,45.41,45.56,50791.0,36.3715,36.4996,36.3475,36.4675,50791.0
2018-11-14 12:00:00,45.57,45.67,45.55,45.58,37492.0,36.4755,36.5556,36.4595,36.4835,37492.0
2018-11-14 12:10:00,45.57,45.61,45.49,45.58,44765.0,36.4755,36.5076,36.4115,36.4835,44765.0
2018-11-14 12:20:00,45.58,45.63,45.56,45.57,58302.0,36.4835,36.5236,36.4675,36.4755,58302.0
2018-11-14 12:30:00,45.56,45.56,45.36,45.44,80603.0,36.4675,36.4675,36.3075,36.3715,80603.0
2018-11-14 12:40:00,45.44,45.47,45.36,45.44,44878.0,36.3715,36.3955,36.3075,36.3715,44878.0
2018-11-14 12:50:00,45.44,45.5,45.32,45.35,66898.0,36.3715,36.4195,36.2754,36.2994,66898.0
2018-11-14 13:00:00,45.34,45.4,45.32,45.35,55697.0,36.2914,36.3395,36.2754,36.2994,55697.0
2018-11-14 13:10:00,45.36,45.42,45.29,45.38,45624.0,36.3075,36.3555,36.2514,36.3235,45624.0
2018-11-14 13:20:00,45.38,45.44,45.3,45.34,127986.0,36.3235,36.3715,36.2594,36.2914,127986.0
2018-11-14 13:30:00,45.33,45.35,45.25,45.26,38585.0,36.2834,36.2994,36.2194,36.2274,38585.0
2018-11-14 13:40:00,45.26,45.26,45.16,45.19,38673.0,36.2274,36.2274,36.1474,36.1714,38673.0
2018-11-14 13:50:00,45.18,45.28,45.15,45.26,43976.0,36.1634,36.2434,36.1394,36.2274,43976.0
2018-11-14 14:00:00,45.25,45.26,45.01,45.06,84002.0,36.2194,36.2274,36.0273,36.0673,84002.0
2018-11-14 14:10:00,45.06,45.32,45.05,45.27,107690.0,36.0673,36.2754,36.0593,36.2354,107690.0
2018-11-14 14:20:00,45.28,45.37,45.28,45.34,48104.0,36.2434,36.3155,36.2434,36.2914,48104.0
2018-11-14 14:30:00,45.34,45.42,45.28,45.37,100696.0,36.2914,36.3555,36.2434,36.3155,100696.0
2018-11-14 14:40:00,45.36,45.38,45.29,45.29,80582.0,36.3075,36.3235,36.2514,36.2514,80582.0
2018-11-14 14:50:00,45.28,45.47,45.26,45.45,71614.0,36.2434,36.3955,36.2274,36.3795,71614.0
2018-11-14 15:00:00,45.45,45.51,45.39,45.45,90391.0,36.3795,36.4275,36.3315,36.3795,90391.0
2018-11-14 15:10:00,45.46,45.48,45.4,45.46,73351.0,36.3875,36.4035,36.3395,36.3875,73351.0
2018-11-14 15:20:00,45.46,45.47,45.37,45.41,77888.0,36.3875,36.3955,36.3155,36.3475,77888.0
2018-11-14 15:30:00,45.4,45.42,45.34,45.35,96054.0,36.3395,36.3555,36.2914,36.2994,96054.0
2018-11-14 15:40:00,45.35,45.36,45.27,45.3,175019.0,36.2994,36.3075,36.2354,36.2594,175019.0
2018-11-14 15:50:00,45.3,45.34,45.19,45.31,328390.0,36.2594,36.2914,36.1714,36.2674,328390.0
2018-11-15 09:30:00,44.89,45.0,44.48,44.66,146970.0,35.9312,36.0193,35.6031,35.7472,146970.0
2018-11-15 09:40:00,44.67,44.97,44.62,44.93,142802.0,35.7552,35.9953,35.7151,35.9633,142802.0
2018-11-15 09:50:00,44.92,44.98,44.75,44.89,134041.0,35.9553,36.0033,35.8192,35.9312,134041.0
2018-11-15 10:00:00,44.91,45.14,44.89,45.04,82885.0,35.9473,36.1314,35.9312,36.0513,82885.0
2018-11-15 10:10:00,45.01,45.1,44.93,45.02,64407.0,36.0273,36.0993,35.9633,36.0353,64407.0
2018-11-15 10:20:00,45.03,45.09,44.97,45.07,75187.0,36.0433,36.0913,35.9953,36.0753,75187.0
2018-11-15 10:30:00,45.07,45.15,44.87,44.9,126392.0,36.0753,36.1394,35.9152,35.9393,126392.0
2018-11-15 10:40:00,44.89,45.04,44.89,44.92,87714.0,35.9312,36.0513,35.9312,35.9553,87714.0
2018-11-15 10:50:00,44.9,45.05,44.9,45.05,75533.0,35.9393,36.0593,35.9393,36.0593,75533.0
2018-11-15 11:00:00,45.07,45.26,45.04,45.22,94618.0,36.0753,36.2274,36.0513,36.1954,94618.0
2018-11-15 11:10:00,45.21,45.3,45.13,45.28,133315.0,36.1874,36.2594,36.1234,36.2434,133315.0
2018-11-15 11:20:00,45.27,45.3,45.2,45.27,96819.0,36.2354,36.2594,36.1794,36.2354,96819.0
2018-11-15 11:30:00,45.27,45.32,45.19,45.29,96136.0,36.2354,36.2754,36.1714,36.2514,96136.0
2018-11-15 11:40:00,45.29,45.33,45.21,45.29,78088.0,36.2514,36.2834,36.1874,36.2514,78088.0
2018-11-15 11:50:00,45.29,45.32,45.21,45.29,94423.0,36.2514,36.2754,36.1874,36.2514,94423.0
2018-11-15 12:00:00,45.3,45.42,45.15,45.16,88127.0,36.2594,36.3555,36.1394,36.1474,88127.0
2018-11-15 12:10:00,45.16,45.28,45.15,45.24,45566.0,36.1474,36.2434,36.1394,36.2114,45566.0
2018-11-15 12:20:00,45.24,45.32,45.2,45.3,39709.0,36.2114,36.2754,36.1794,36.2594,39709.0
2018-11-15 12:30:00,45.3,45.37,45.24,45.31,67862.0,36.2594,36.3155,36.2114,36.2674,67862.0
2018-11-15 12:40:00,45.29,45.31,45.24,45.28,28742.0,36.2514,36.2674,36.2114,36.2434,28742.0
2018-11-15 12:50:00,45.28,45.33,45.1,45.12,44697.0,36.2434,36.2834,36.0993,36.1153,44697.0
2018-11-15 13:00:00,45.11,45.15,44.95,45.0,44653.0,36.1073,36.1394,35.9793,36.0193,44653.0
2018-11-15 13:10:00,45.01,45.12,44.91,45.06,71103.0,36.0273,36.1153,35.9473,36.0673,71103.0
2018-11-15 13:20:00,45.06,45.26,45.06,45.23,45343.0,36.0673,36.2274,36.0673,36.2034,45343.0
2018-11-15 13:30:00,45.24,45.29,45.11,45.11,57803.0,36.2114,36.2514,36.1073,36.1073,57803.0
2018-11-15 13:40:00,45.12,45.26,45.12,45.19,91207.0,36.1153,36.2274,36.1153,36.1714,91207.0
2018-11-15 13:50:00,45.18,45.27,45.15,45.22,58398.0,36.1634,36.2354,36.1394,36.1954,58398.0
2018-11-15 14:00:00,45.22,45.25,45.14,45.16,54961.0,36.1954,36.2194,36.1314,36.1474,54961.0
2018-11-15 14:10:00,45.15,45.19,45.08,45.09,50702.0,36.1394,36.1714,36.0833,36.0913,50702.0
2018-11-15 14:20:00,45.1,45.23,45.09,45.21,55107.0,36.0993,36.2034,36.0913,36.1874,55107.0
2018-11-15 14:30:00,45.2,45.27,45.15,45.15,64909.0,36.1794,36.2354,36.1394,36.1394,64909.0
2018-11-15 14:40:00,45.15,45.15,45.08,45.14,116712.0,36.1394,36.1394,36.0833,36.1314,116712.0
2018-11-15 14:50:00,45.14,45.15,45.01,45.09,78239.0,36.1314,36.1394,36.0273,36.0913,78239.0
2018-11-15 15:00:00,45.07,45.09,44.94,45.05,147125.0,36.0753,36.0913,35.9713,36.0593,147125.0
2018-11-15 15:10:00,45.05,45.16,45.02,45.08,78849.0,36.0593,36.1474,36.0353,36.0833,78849.0
2018-11-15 15:20:00,45.08,45.11,44.99,45.01,61526.0,36.0833,36.1073,36.0113,36.0273,61526.0
2018-11-15 15:30:00,45.0,45.11,44.99,45.1,65665.0,36.0193,36.1073,36.0113,36.0993,65665.0
2018-11-15 15:40:00,45.1,45.22,45.08,45.09,132384.0,36.0993,36.1954,36.0833,36.0913,132384.0
2018-11-15 15:50:00,45.09,45.23,45.08,45.23,216985.0,36.0913,36.2034,36.0833,36.2034,216985.0
2018-11-16 09:30:00,45.18,45.47,45.17,45.21,215180.0,36.1634,36.3955,36.1554,36.1874,215180.0
2018-11-16 09:40:00,45.22,45.23,45.02,45.14,91639.0,36.1954,36.2034,36.0353,36.1314,91639.0
2018-11-16 09:50:00,45.14,45.15,44.87,44.93,78457.0,36.1314,36.1394,35.9152,35.9633,78457.0
2018-11-16 10:00:00,44.93,44.95,44.83,44.93,64353.0,35.9633,35.9793,35.8832,35.9633,64353.0
2018-11-16 10:10:00,44.94,45.08,44.92,45.01,73723.0,35.9713,36.0833,35.9553,36.0273,73723.0
2018-11-16 10:20:00,45.01,45.11,44.96,45.01,117380.0,36.0273,36.1073,35.9873,36.0273,117380.0
2018-11-16 10:30:00,45.01,45.18,44.98,45.14,43351.0,36.0273,36.1634,36.0033,36.1314,43351.0
2018-11-16 10:40:00,45.15,45.37,45.13,45.37,43246.0,36.1394,36.3155,36.1234,36.3155,43246.0
2018-11-16 10:50:00,45.37,45.41,45.28,45.36,59504.0,36.3155,36.3475,36.2434,36.3075,59504.0
2018-11-16 11:00:00,45.36,45.37,45.25,45.28,48107.0,36.3075,36.3155,36.2194,36.2434,48107.0
2018-11-16 11:10:00,45.27,45.28,45.2,45.23,63652.0,36.2354,36.2434,36.1794,36.2034,63652.0
2018-11-16 11:20:00,45.23,45.24,45.13,45.16,138188.0,36.2034,36.2114,36.1234,36.1474,138188.0
2018-11-16 11:30:00,45.16,45.18,45.02,45.07,88398.0,36.1474,36.1634,36.0353,36.0753,88398.0
2018-11-16 11:40:00,45.07,45.09,45.0,45.07,64468.0,36.0753,36.0913,36.0193,36.0753,64468.0
2018-11-16 11:50:00,45.07,45.18,45.07,45.1,41118.0,36.0753,36.1634,36.0753,36.0993,41118.0
2018-11-16 12:00:00,45.09,45.28,45.09,45.25,45273.0,36.0913,36.2434,36.0913,36.2194,45273.0
2018-11-16 12:10:00,45.24,45.25,45.14,45.2,66631.0,36.2114,36.2194,36.1314,36.1794,66631.0
2018-11-16 12:20:00,45.2,45.2,45.0,45.0,99943.0,36.1794,36.1794,36.0193,36.0193,99943.0
2018-11-16 12:30:00,45.0,45.24,44.95,45.19,143085.0,36.0193,36.2114,35.9793,36.1714,143085.0
2018-11-16 12:40:00,45.18,45.26,45.09,45.2,76541.0,36.1634,36.2274,36.0913,36.1794,76541.0
2018-11-16 12:50:00,45.19,45.26,45.15,45.26,36387.0,36.1714,36.2274,36.1394,36.2274,36387.0
2018-11-16 13:00:00,45.25,45.32,45.19,45.23,59622.0,36.2194,36.2754,36.1714,36.2034,59622.0
2018-11-16 13:10:00,45.23,45.29,45.21,45.24,36897.0,36.2034,36.2514,36.1874,36.2114,36897.0
2018-11-16 13:20:00,45.25,45.25,45.12,45.15,37985.0,36.2194,36.2194,36.1153,36.1394,37985.0
2018-11-16 13:30:00,45.15,45.16,45.04,45.05,41170.0,36.1394,36.1474,36.0513,36.0593,41170.0
2018-11-16 13:40:00,45.06,45.06,44.91,44.91,54525.0,36.0673,36.0673,35.9473,35.9473,54525.0
2018-11-16 13:50:00,44.91,45.02,44.9,45.02,51397.0,35.9473,36.0353,35.9393,36.0353,51397.0
2018-11-16 14:00:00,45.02,45.06,44.79,44.81,157895.0,36.0353,36.0673,35.8512,35.8672,157895.0
2018-11-16 14:10:00,44.82,44.85,44.63,44.65,137604.0,35.8752,35.8992,35.7231,35.7391,137604.0
2018-11-16 14:20:00,44.64,44.66,44.39,44.48,211140.0,35.7311,35.7472,35.531,35.6031,211140.0
2018-11-16 14:30:00,44.48,44.57,44.4,44.48,160999.0,35.6031,35.6751,35.539,35.6031,160999.0
2018-11-16 14:40:00,44.49,44.52,44.39,44.45,160813.0,35.6111,35.6351,35.531,35.5791,160813.0
2018-11-16 14:50:00,44.46,44.49,44.35,44.39,157233.0,35.5871,35.6111,35.499,35.531,157233.0
2018-11-16 15:00:00,44.38,44.44,44.36,44.38,152922.0,35.523,35.5711,35.507,35.523,152922.0
2018-11-16 15:10:00,44.37,44.43,44.3,44.43,166351.0,35.515,35.5631,35.459,35.5631,166351.0
2018-11-16 15:20:00,44.43,44.44,44.29,44.29,182564.0,35.5631,35.5711,35.451,35.451,182564.0
2018-11-16 15:30:00,44.3,44.35,44.21,44.27,303900.0,35.459,35.499,35.387,35.435,303900.0
2018-11-16 15:40:00,44.28,44.28,44.13,44.18,576848.0,35.443,35.443,35.3229,35.3629,576848.0
2018-11-16 15:50:00,44.18,44.24,44.11,44.21,747471.0,35.3629,35.411,35.3069,35.387,747471.0
2018-11-19 09:30:00,44.23,44.24,43.69,44.0,243266.0,35.403,35.411,34.9707,35.2189,243266.0
2018-11-19 09:40:00,44.0,44.37,43.99,44.27,123190.0,35.2189,35.515,35.2109,35.435,123190.0
2018-11-19 09:50:00,44.27,44.52,44.16,44.46,196741.0,35.435,35.6351,35.3469,35.5871,196741.0
2018-11-19 10:00:00,44.46,44.63,44.36,44.53,163328.0,35.5871,35.7231,35.507,35.6431,163328.0
2018-11-19 10:10:00,44.53,44.54,44.39,44.49,112076.0,35.6431,35.6511,35.531,35.6111,112076.0
2018-11-19 10:20:00,44.49,44.5,44.34,44.44,207652.0,35.6111,35.6191,35.491,35.5711,207652.0
2018-11-19 10:30:00,44.43,44.47,44.29,44.37,252010.0,35.5631,35.5951,35.451,35.515,252010.0
2018-11-19 10:40:00,44.37,44.47,44.33,44.34,110394.0,35.515,35.5951,35.483,35.491,110394.0
2018-11-19 10:50:00,44.32,44.48,44.32,44.47,95350.0,35.475,35.6031,35.475,35.5951,95350.0
2018-11-19 11:00:00,44.47,44.58,44.44,44.57,89896.0,35.5951,35.6831,35.5711,35.6751,89896.0
2018-11-19 11:10:00,44.56,44.59,44.51,44.57,58730.0,35.6671,35.6911,35.6271,35.6751,58730.0
2018-11-19 11:20:00,44.57,44.59,44.49,44.55,107178.0,35.6751,35.6911,35.6111,35.6591,107178.0
2018-11-19 11:30:00,44.57,44.58,44.42,44.44,211944.0,35.6751,35.6831,35.555,35.5711,211944.0
2018-11-19 11:40:00,44.44,44.48,44.37,44.46,129985.0,35.5711,35.6031,35.515,35.5871,129985.0
2018-11-19 11:50:00,44.46,44.49,44.23,44.27,131307.0,35.5871,35.6111,35.403,35.435,131307.0
2018-11-19 12:00:00,44.27,44.3,44.17,44.21,93766.0,35.435,35.459,35.3549,35.387,93766.0
2018-11-19 12:10:00,44.2,44.26,44.14,44.18,132284.0,35.379,35.427,35.3309,35.3629,132284.0
2018-11-19 12:20:00,44.17,44.2,44.01,44.01,197358.0,35.3549,35.379,35.2269,35.2269,197358.0
2018-11-19 12:30:00,44.02,44.12,43.97,44.09,385540.0,35.2349,35.3149,35.1949,35.2909,385540.0
2018-11-19 12:40:00,44.1,44.41,44.08,44.37,230590.0,35.2989,35.547,35.2829,35.515,230590.0
2018-11-19 12:50:00,44.38,44.57,44.38,44.57,72259.0,35.523,35.6751,35.523,35.6751,72259.0
2018-11-19 13:00:00,44.58,44.58,44.43,44.45,67944.0,35.6831,35.6831,35.5631,35.5791,67944.0
2018-11-19 13:10:00,44.47,44.57,44.47,44.57,84971.0,35.5951,35.6751,35.5951,35.6751,84971.0
2018-11-19 13:20:00,44.56,44.7,44.53,44.59,107110.0,35.6671,35.7792,35.6431,35.6911,107110.0
2018-11-19 13:30:00,44.58,44.78,44.55,44.62,130224.0,35.6831,35.8432,35.6591,35.7151,130224.0
2018-11-19 13:40:00,44.63,44.64,44.51,44.54,66897.0,35.7231,35.7311,35.6271,35.6511,66897.0
2018-11-19 13:50:00,44.52,44.54,44.43,44.44,92722.0,35.6351,35.6511,35.5631,35.5711,92722.0
2018-11-19 14:00:00,44.44,44.44,44.3,44.3,133287.0,35.5711,35.5711,35.459,35.459,133287.0
2018-11-19 14:10:00,44.3,44.51,44.28,44.46,76582.0,35.459,35.6271,35.443,35.5871,76582.0
2018-11-19 14:20:00,44.46,44.52,44.36,44.39,80457.0,35.5871,35.6351,35.507,35.531,80457.0
2018-11-19 14:30:00,44.39,44.41,44.26,44.3,84744.0,35.531,35.547,35.427,35.459,84744.0
2018-11-19 14:40:00,44.3,44.32,44.19,44.32,131370.0,35.459,35.475,35.3709,35.475,131370.0
2018-11-19 14:50:00,44.33,44.42,44.31,44.38,68824.0,35.483,35.555,35.467,35.523,68824.0
2018-11-19 15:00:00,44.38,44.4,44.31,44.34,78204.0,35.523,35.539,35.467,35.491,78204.0
2018-11-19 15:10:00,44.34,44.5,44.33,44.44,110465.0,35.491,35.6191,35.483,35.5711,110465.0
2018-11-19 15:20:00,44.44,44.53,44.4,44.42,106580.0,35.5711,35.6431,35.539,35.555,106580.0
2018-11-19 15:30:00,44.43,44.45,44.32,44.35,150069.0,35.5631,35.5791,35.475,35.499,150069.0
2018-11-19 15:40:00,44.35,44.35,44.25,44.27,231051.0,35.499,35.499,35.419,35.435,231051.0
2018-11-19 15:50:00,44.27,44.28,44.2,44.24,436853.0,35.435,35.443,35.379,35.411,436853.0
2018-11-20 09:30:00,44.48,45.02,44.41,44.66,266961.0,35.6031,36.0353,35.547,35.7472,266961.0
2018-11-20 09:40:00,44.68,44.77,44.24,44.75,173123.0,35.7632,35.8352,35.411,35.8192,173123.0
2018-11-20 09:50:00,44.75,45.0,44.75,44.78,179818.0,35.8192,36.0193,35.8192,35.8432,179818.0
2018-11-20 10:00:00,44.79,45.0,44.73,45.0,128394.0,35.8512,36.0193,35.8032,36.0193,128394.0
2018-11-20 10:10:00,44.99,45.1,44.84,44.98,108285.0,36.0113,36.0993,35.8912,36.0033,108285.0
2018-11-20 10:20:00,44.99,45.01,44.8,44.86,70750.0,36.0113,36.0273,35.8592,35.9072,70750.0
2018-11-20 10:30:00,44.88,44.94,44.49,44.52,60893.0,35.9232,35.9713,35.6111,35.6351,60893.0
2018-11-20 10:40:00,44.53,44.61,44.36,44.55,60909.0,35.6431,35.7071,35.507,35.6591,60909.0
2018-11-20 10:50:00,44.55,44.62,44.38,44.38,69333.0,35.6591,35.7151,35.523,35.523,69333.0
2018-11-20 11:00:00,44.38,44.43,44.28,44.39,56447.0,35.523,35.5631,35.443,35.531,56447.0
2018-11-20 11:10:00,44.37,44.54,44.32,44.49,61732.0,35.515,35.6511,35.475,35.6111,61732.0
2018-11-20 11:20:00,44.48,44.53,44.35,44.42,55203.0,35.6031,35.6431,35.499,35.555,55203.0
2018-11-20 11:30:00,44.42,44.43,44.29,44.37,63723.0,35.555,35.5631,35.451,35.515,63723.0
2018-11-20 11:40:00,44.38,44.55,44.37,44.54,36786.0,35.523,35.6591,35.515,35.6511,36786.0
2018-11-20 11:50:00,44.53,44.53,44.37,44.39,40836.0,35.6431,35.6431,35.515,35.531,40836.0
2018-11-20 12:00:00,44.41,44.51,44.41,44.46,34132.0,35.547,35.6271,35.547,35.5871,34132.0
2018-11-20 12:10:00,44.45,44.47,44.25,44.29,38280.0,35.5791,35.5951,35.419,35.451,38280.0
2018-11-20 12:20:00,44.3,44.37,44.24,44.3,39972.0,35.459,35.515,35.411,35.459,39972.0
2018-11-20 12:30:00,44.31,44.35,44.28,44.32,31545.0,35.467,35.499,35.443,35.475,31545.0
2018-11-20 12:40:00,44.32,44.36,44.27,44.36,30829.0,35.475,35.507,35.435,35.507,30829.0
2018-11-20 12:50:00,44.36,44.41,44.3,44.31,34144.0,35.507,35.547,35.459,35.467,34144.0
2018-11-20 13:00:00,44.3,44.31,44.2,44.29,38707.0,35.459,35.467,35.379,35.451,38707.0
2018-11-20 13:10:00,44.3,44.35,44.25,44.27,41660.0,35.459,35.499,35.419,35.435,41660.0
2018-11-20 13:20:00,44.27,44.31,44.24,44.3,47089.0,35.435,35.467,35.411,35.459,47089.0
2018-11-20 13:30:00,44.29,44.31,44.25,44.28,77079.0,35.451,35.467,35.419,35.443,77079.0
2018-11-20 13:40:00,44.29,44.45,44.28,44.43,54589.0,35.451,35.5791,35.443,35.5631,54589.0
2018-11-20 13:50:00,44.43,44.56,44.43,44.54,51890.0,35.5631,35.6671,35.5631,35.6511,51890.0
2018-11-20 14:00:00,44.52,44.58,44.46,44.49,60812.0,35.6351,35.6831,35.5871,35.6111,60812.0
2018-11-20 14:10:00,44.5,44.62,44.49,44.56,52592.0,35.6191,35.7151,35.6111,35.6671,52592.0
2018-11-20 14:20:00,44.57,44.57,44.43,44.44,34528.0,35.6751,35.6751,35.5631,35.5711,34528.0
2018-11-20 14:30:00,44.44,44.56,44.41,44.44,42565.0,35.5711,35.6671,35.547,35.5711,42565.0
2018-11-20 14:40:00,44.44,44.45,44.3,44.32,35378.0,35.5711,35.5791,35.459,35.475,35378.0
2018-11-20 14:50:00,44.32,44.4,44.26,44.29,42532.0,35.475,35.539,35.427,35.451,42532.0
2018-11-20 15:00:00,44.3,44.36,44.17,44.25,64580.0,35.459,35.507,35.3549,35.419,64580.0
2018-11-20 15:10:00,44.26,44.3,44.2,44.29,66043.0,35.427,35.459,35.379,35.451,66043.0
2018-11-20 15:20:00,44.29,44.4,44.23,44.36,47063.0,35.451,35.539,35.403,35.507,47063.0
2018-11-20 15:30:00,44.36,44.44,44.32,44.41,87443.0,35.507,35.5711,35.475,35.547,87443.0
2018-11-20 15:40:00,44.41,44.41,43.98,44.27,285365.0,35.547,35.547,35.2029,35.435,285365.0
2018-11-20 15:50:00,44.27,44.28,44.18,44.18,250274.0,35.435,35.443,35.3629,35.3629,250274.0
2018-11-21 09:30:00,44.12,44.15,43.51,43.8,191509.0,35.3149,35.3389,34.8267,35.0588,191509.0
2018-11-21 09:40:00,43.79,44.05,43.78,44.02,81726.0,35.0508,35.2589,35.0428,35.2349,81726.0
2018-11-21 09:50:00,44.02,44.15,43.89,44.11,79855.0,35.2349,35.3389,35.1308,35.3069,79855.0
2018-11-21 10:00:00,44.08,44.08,43.91,44.0,75014.0,35.2829,35.2829,35.1468,35.2189,75014.0
2018-11-21 10:10:00,44.01,44.03,43.71,43.75,62087.0,35.2269,35.2429,34.9867,35.0188,62087.0
2018-11-21 10:20:00,43.75,43.75,43.47,43.52,120527.0,35.0188,35.0188,34.7946,34.8347,120527.0
2018-11-21 10:30:00,43.52,43.69,43.52,43.68,68667.0,34.8347,34.9707,34.8347,34.9627,68667.0
2018-11-21 10:40:00,43.69,43.7,43.52,43.57,56985.0,34.9707,34.9787,34.8347,34.8747,56985.0
2018-11-21 10:50:00,43.58,43.62,43.46,43.61,54839.0,34.8827,34.9147,34.7866,34.9067,54839.0
2018-11-21 11:00:00,43.61,43.65,43.55,43.57,75438.0,34.9067,34.9387,34.8587,34.8747,75438.0
2018-11-21 11:10:00,43.57,43.62,43.54,43.58,55720.0,34.8747,34.9147,34.8507,34.8827,55720.0
2018-11-21 11:20:00,43.57,43.77,43.55,43.77,61908.0,34.8747,35.0348,34.8587,35.0348,61908.0
2018-11-21 11:30:00,43.76,43.82,43.7,43.79,51171.0,35.0268,35.0748,34.9787,35.0508,51171.0
2018-11-21 11:40:00,43.79,43.8,43.69,43.69,110438.0,35.0508,35.0588,34.9707,34.9707,110438.0
2018-11-21 11:50:00,43.68,43.72,43.64,43.69,74820.0,34.9627,34.9947,34.9307,34.9707,74820.0
2018-11-21 12:00:00,43.7,43.7,43.52,43.59,57876.0,34.9787,34.9787,34.8347,34.8907,57876.0
2018-11-21 12:10:00,43.59,43.67,43.56,43.62,47256.0,34.8907,34.9547,34.8667,34.9147,47256.0
2018-11-21 12:20:00,43.61,43.63,43.55,43.58,78641.0,34.9067,34.9227,34.8587,34.8827,78641.0
2018-11-21 12:30:00,43.57,43.58,43.51,43.52,42659.0,34.8747,34.8827,34.8267,34.8347,42659.0
2018-11-21 12:40:00,43.52,43.56,43.51,43.55,50365.0,34.8347,34.8667,34.8267,34.8587,50365.0
2018-11-21 12:50:00,43.54,43.66,43.52,43.66,56368.0,34.8507,34.9467,34.8347,34.9467,56368.0
2018-11-21 13:00:00,43.66,43.69,43.53,43.53,82922.0,34.9467,34.9707,34.8427,34.8427,82922.0
2018-11-21 13:10:00,43.54,43.54,43.44,43.45,40003.0,34.8507,34.8507,34.7706,34.7786,40003.0
2018-11-21 13:20:00,43.45,43.46,43.35,43.36,48686.0,34.7786,34.7866,34.6986,34.7066,48686.0
2018-11-21 13:30:00,43.36,43.5,43.35,43.48,50024.0,34.7066,34.8187,34.6986,34.8026,50024.0
2018-11-21 13:40:00,43.48,43.5,43.41,43.41,56550.0,34.8026,34.8187,34.7466,34.7466,56550.0
2018-11-21 13:50:00,43.41,43.42,43.28,43.29,81088.0,34.7466,34.7546,34.6426,34.6506,81088.0
2018-11-21 14:00:00,43.3,43.3,43.1,43.1,83542.0,34.6586,34.6586,34.4985,34.4985,83542.0
2018-11-21 14:10:00,43.1,43.18,43.08,43.11,106351.0,34.4985,34.5625,34.4825,34.5065,106351.0
2018-11-21 14:20:00,43.11,43.17,43.09,43.14,72962.0,34.5065,34.5545,34.4905,34.5305,72962.0
2018-11-21 14:30:00,43.14,43.15,43.08,43.11,64426.0,34.5305,34.5385,34.4825,34.5065,64426.0
2018-11-21 14:40:00,43.11,43.27,43.1,43.25,70583.0,34.5065,34.6346,34.4985,34.6185,70583.0
2018-11-21 14:50:00,43.25,43.26,43.19,43.2,57882.0,34.6185,34.6266,34.5705,34.5785,57882.0
2018-11-21 15:00:00,43.2,43.27,43.17,43.27,57464.0,34.5785,34.6346,34.5545,34.6346,57464.0
2018-11-21 15:10:00,43.27,43.28,43.19,43.24,64465.0,34.6346,34.6426,34.5705,34.6105,64465.0
2018-11-21 15:20:00,43.23,43.31,43.22,43.23,68252.0,34.6025,34.6666,34.5945,34.6025,68252.0
2018-11-21 15:30:00,43.23,43.25,43.16,43.22,88081.0,34.6025,34.6185,34.5465,34.5945,88081.0
2018-11-21 15:40:00,43.22,43.29,43.17,43.26,119167.0,34.5945,34.6506,34.5545,34.6266,119167.0
2018-11-21 15:50:00,43.26,43.37,43.24,43.31,318214.0,34.6266,34.7146,34.6105,34.6666,318214.0
2018-11-23 09:30:00,43.39,43.64,43.16,43.2,86690.0,34.7306,34.9307,34.5465,34.5785,86690.0
2018-11-23 09:40:00,43.22,43.26,43.12,43.15,34231.0,34.5945,34.6266,34.5145,34.5385,34231.0
2018-11-23 09:50:00,43.16,43.23,43.04,43.22,47206.0,34.5465,34.6025,34.4505,34.5945,47206.0
2018-11-23 10:00:00,43.21,43.22,43.13,43.18,33716.0,34.5865,34.5945,34.5225,34.5625,33716.0
2018-11-23 10:10:00,43.19,43.41,43.17,43.28,43176.0,34.5705,34.7466,34.5545,34.6426,43176.0
2018-11-23 10:20:00,43.27,43.28,43.05,43.1,43324.0,34.6346,34.6426,34.4585,34.4985,43324.0
2018-11-23 10:30:00,43.09,43.24,43.06,43.24,24787.0,34.4905,34.6105,34.4665,34.6105,24787.0
2018-11-23 10:40:00,43.25,43.4,43.25,43.37,34200.0,34.6185,34.7386,34.6185,34.7146,34200.0
2018-11-23 10:50:00,43.37,43.43,43.29,43.41,29704.0,34.7146,34.7626,34.6506,34.7466,29704.0
2018-11-23 11:00:00,43.41,43.43,43.27,43.3,40938.0,34.7466,34.7626,34.6346,34.6586,40938.0
2018-11-23 11:10:00,43.3,43.46,43.3,43.43,20690.0,34.6586,34.7866,34.6586,34.7626,20690.0
2018-11-23 11:20:00,43.42,43.43,43.33,43.39,29983.0,34.7546,34.7626,34.6826,34.7306,29983.0
2018-11-23 11:30:00,43.39,43.44,43.34,43.35,58835.0,34.7306,34.7706,34.6906,34.6986,58835.0
2018-11-23 11:40:00,43.33,43.46,43.3,43.46,46565.0,34.6826,34.7866,34.6586,34.7866,46565.0
2018-11-23 11:50:00,43.46,43.46,43.26,43.31,28166.0,34.7866,34.7866,34.6266,34.6666,28166.0
2018-11-23 12:00:00,43.31,43.38,43.28,43.35,34695.0,34.6666,34.7226,34.6426,34.6986,34695.0
2018-11-23 12:10:00,43.36,43.46,43.34,43.46,23797.0,34.7066,34.7866,34.6906,34.7866,23797.0
2018-11-23 12:20:00,43.46,43.52,43.45,43.52,37241.0,34.7866,34.8347,34.7786,34.8347,37241.0
2018-11-23 12:30:00,43.52,43.55,43.44,43.5,48383.0,34.8347,34.8587,34.7706,34.8187,48383.0
2018-11-23 12:40:00,43.51,43.54,43.42,43.46,77950.0,34.8267,34.8507,34.7546,34.7866,77950.0
2018-11-23 12:50:00,43.46,43.46,43.33,43.36,93822.0,34.7866,34.7866,34.6826,34.7066,93822.0
2018-11-26 09:30:00,43.39,43.63,43.18,43.62,129457.0,34.7306,34.9227,34.5625,34.9147,129457.0
2018-11-26 09:40:00,43.61,43.64,43.41,43.43,68755.0,34.9067,34.9307,34.7466,34.7626,68755.0
2018-11-26 09:50:00,43.42,43.45,43.24,43.28,78850.0,34.7546,34.7786,34.6105,34.6426,78850.0
2018-11-26 10:00:00,43.27,43.3,43.21,43.26,63426.0,34.6346,34.6586,34.5865,34.6266,63426.0
2018-11-26 10:10:00,43.26,43.28,43.09,43.11,43826.0,34.6266,34.6426,34.4905,34.5065,43826.0
2018-11-26 10:20:00,43.1,43.13,42.86,42.91,126883.0,34.4985,34.5225,34.3064,34.3464,126883.0
2018-11-26 10:30:00,42.9,42.91,42.7,42.75,195139.0,34.3384,34.3464,34.1783,34.2183,195139.0
2018-11-26 10:40:00,42.75,42.8,42.62,42.74,89197.0,34.2183,34.2584,34.1143,34.2103,89197.0
2018-11-26 10:50:00,42.73,42.79,42.6,42.62,62627.0,34.2023,34.2503,34.0983,34.1143,62627.0
2018-11-26 11:00:00,42.63,42.74,42.6,42.61,54870.0,34.1223,34.2103,34.0983,34.1063,54870.0
2018-11-26 11:10:00,42.61,42.62,42.51,42.51,125274.0,34.1063,34.1143,34.0262,34.0262,125274.0
2018-11-26 11:20:00,42.51,42.62,42.51,42.61,196192.0,34.0262,34.1143,34.0262,34.1063,196192.0
2018-11-26 11:30:00,42.61,42.66,42.53,42.55,252480.0,34.1063,34.1463,34.0422,34.0582,252480.0
2018-11-26 11:40:00,42.55,42.64,42.53,42.59,105766.0,34.0582,34.1303,34.0422,34.0903,105766.0
2018-11-26 11:50:00,42.59,42.63,42.5,42.62,180641.0,34.0903,34.1223,34.0182,34.1143,180641.0
2018-11-26 12:00:00,42.63,42.66,42.54,42.59,131046.0,34.1223,34.1463,34.0502,34.0903,131046.0
2018-11-26 12:10:00,42.59,42.67,42.57,42.62,137603.0,34.0903,34.1543,34.0743,34.1143,137603.0
2018-11-26 12:20:00,42.61,42.79,42.61,42.79,82818.0,34.1063,34.2503,34.1063,34.2503,82818.0
2018-11-26 12:30:00,42.79,42.82,42.64,42.64,57553.0,34.2503,34.2744,34.1303,34.1303,57553.0
2018-11-26 12:40:00,42.64,42.68,42.61,42.66,38635.0,34.1303,34.1623,34.1063,34.1463,38635.0
2018-11-26 12:50:00,42.66,42.7,42.63,42.65,24517.0,34.1463,34.1783,34.1223,34.1383,24517.0
2018-11-26 13:00:00,42.65,42.71,42.62,42.71,33168.0,34.1383,34.1863,34.1143,34.1863,33168.0
2018-11-26 13:10:00,42.71,42.76,42.69,42.71,31489.0,34.1863,34.2263,34.1703,34.1863,31489.0
2018-11-26 13:20:00,42.71,42.78,42.7,42.78,39693.0,34.1863,34.2423,34.1783,34.2423,39693.0
2018-11-26 13:30:00,42.77,42.78,42.69,42.69,52651.0,34.2343,34.2423,34.1703,34.1703,52651.0
2018-11-26 13:40:00,42.69,42.73,42.65,42.7,39796.0,34.1703,34.2023,34.1383,34.1783,39796.0
2018-11-26 13:50:00,42.7,42.7,42.62,42.63,47880.0,34.1783,34.1783,34.1143,34.1223,47880.0
2018-11-26 14:00:00,42.62,42.66,42.61,42.61,25079.0,34.1143,34.1463,34.1063,34.1063,25079.0
2018-11-26 14:10:00,42.61,42.62,42.55,42.58,63418.0,34.1063,34.1143,34.0582,34.0823,63418.0
2018-11-26 14:20:00,42.58,42.59,42.52,42.53,43042.0,34.0823,34.0903,34.0342,34.0422,43042.0
2018-11-26 14:30:00,42.53,42.58,42.41,42.46,133656.0,34.0422,34.0823,33.9462,33.9862,133656.0
2018-11-26 14:40:00,42.46,42.47,42.41,42.42,59614.0,33.9862,33.9942,33.9462,33.9542,59614.0
2018-11-26 14:50:00,42.42,42.49,42.4,42.48,87027.0,33.9542,34.0102,33.9382,34.0022,87027.0
2018-11-26 15:00:00,42.49,42.51,42.44,42.45,48543.0,34.0102,34.0262,33.9702,33.9782,48543.0
2018-11-26 15:10:00,42.45,42.46,42.41,42.42,71221.0,33.9782,33.9862,33.9462,33.9542,71221.0
2018-11-26 15:20:00,42.42,42.43,42.36,42.43,91978.0,33.9542,33.9622,33.9062,33.9622,91978.0
2018-11-26 15:30:00,42.43,42.45,42.36,42.37,95897.0,33.9622,33.9782,33.9062,33.9142,95897.0
2018-11-26 15:40:00,42.36,42.39,42.32,42.38,207688.0,33.9062,33.9302,33.8741,33.9222,207688.0
2018-11-26 15:50:00,42.38,42.39,42.32,42.38,336457.0,33.9222,33.9302,33.8741,33.9222,336457.0
2018-11-27 09:30:00,42.23,42.65,41.94,42.19,237937.0,33.8021,34.1383,33.57,33.7701,237937.0
2018-11-27 09:40:00,42.21,42.34,41.96,42.34,82124.0,33.7861,33.8902,33.586,33.8902,82124.0
2018-11-27 09:50:00,42.33,42.37,42.18,42.2,69206.0,33.8822,33.9142,33.7621,33.7781,69206.0
2018-11-27 10:00:00,42.2,42.23,42.08,42.1,100138.0,33.7781,33.8021,33.682,33.6981,100138.0
2018-11-27 10:10:00,42.11,42.19,42.09,42.11,109920.0,33.7061,33.7701,33.69,33.7061,109920.0
2018-11-27 10:20:00,42.11,42.17,42.01,42.07,217667.0,33.7061,33.7541,33.626,33.674,217667.0
2018-11-27 10:30:00,42.08,42.25,42.04,42.24,93504.0,33.682,33.8181,33.65,33.8101,93504.0
2018-11-27 10:40:00,42.23,42.29,42.09,42.21,67953.0,33.8021,33.8501,33.69,33.7861,67953.0
2018-11-27 10:50:00,42.2,42.21,42.06,42.07,64386.0,33.7781,33.7861,33.666,33.674,64386.0
2018-11-27 11:00:00,42.06,42.11,42.0,42.03,71817.0,33.666,33.7061,33.618,33.642,71817.0
2018-11-27 11:10:00,42.04,42.04,41.94,41.94,79400.0,33.65,33.65,33.57,33.57,79400.0
2018-11-27 11:20:00,41.95,41.97,41.89,41.91,107288.0,33.578,33.594,33.53,33.546,107288.0
2018-11-27 11:30:00,41.91,41.99,41.89,41.97,80751.0,33.546,33.61,33.53,33.594,80751.0
2018-11-27 11:40:00,41.97,42.08,41.97,42.05,91237.0,33.594,33.682,33.594,33.658,91237.0
2018-11-27 11:50:00,42.05,42.12,42.02,42.03,62298.0,33.658,33.7141,33.634,33.642,62298.0
2018-11-27 12:00:00,42.02,42.05,42.0,42.02,41421.0,33.634,33.658,33.618,33.634,41421.0
2018-11-27 12:10:00,42.02,42.11,42.01,42.08,35867.0,33.634,33.7061,33.626,33.682,35867.0
2018-11-27 12:20:00,42.07,42.1,41.95,41.97,62379.0,33.674,33.6981,33.578,33.594,62379.0
2018-11-27 12:30:00,41.97,42.06,41.95,42.05,45549.0,33.594,33.666,33.578,33.658,45549.0
2018-11-27 12:40:00,42.06,42.08,41.96,41.98,87593.0,33.666,33.682,33.586,33.602,87593.0
2018-11-27 12:50:00,41.98,42.15,41.96,42.15,85814.0,33.602,33.7381,33.586,33.7381,85814.0
2018-11-27 13:00:00,42.15,42.24,42.12,42.17,81949.0,33.7381,33.8101,33.7141,33.7541,81949.0
2018-11-27 13:10:00,42.17,42.25,42.08,42.16,128322.0,33.7541,33.8181,33.682,33.7461,128322.0
2018-11-27 13:20:00,42.16,42.21,42.13,42.18,50560.0,33.7461,33.7861,33.7221,33.7621,50560.0
2018-11-27 13:30:00,42.19,42.34,42.19,42.27,66661.0,33.7701,33.8902,33.7701,33.8341,66661.0
2018-11-27 13:40:00,42.27,42.28,42.19,42.26,60730.0,33.8341,33.8421,33.7701,33.8261,60730.0
2018-11-27 13:50:00,42.27,42.32,42.22,42.32,53202.0,33.8341,33.8741,33.7941,33.8741,53202.0
2018-11-27 14:00:00,42.32,42.34,42.26,42.3,65252.0,33.8741,33.8902,33.8261,33.8581,65252.0
2018-11-27 14:10:00,42.29,42.29,42.23,42.29,56136.0,33.8501,33.8501,33.8021,33.8501,56136.0
2018-11-27 14:20:00,42.28,42.35,42.28,42.33,37655.0,33.8421,33.8982,33.8421,33.8822,37655.0
2018-11-27 14:30:00,42.33,42.36,42.27,42.27,64132.0,33.8822,33.9062,33.8341,33.8341,64132.0
2018-11-27 14:40:00,42.27,42.4,42.27,42.34,56483.0,33.8341,33.9382,33.8341,33.8902,56483.0
2018-11-27 14:50:00,42.33,42.34,42.22,42.25,73973.0,33.8822,33.8902,33.7941,33.8181,73973.0
2018-11-27 15:00:00,42.25,42.31,42.24,42.29,54233.0,33.8181,33.8661,33.8101,33.8501,54233.0
2018-11-27 15:10:00,42.29,42.35,42.27,42.34,61281.0,33.8501,33.8982,33.8341,33.8902,61281.0
2018-11-27 15:20:00,42.34,42.41,42.32,42.33,63489.0,33.8902,33.9462,33.8741,33.8822,63489.0
2018-11-27 15:30:00,42.33,42.4,42.31,42.37,76083.0,33.8822,33.9382,33.8661,33.9142,76083.0
2018-11-27 15:40:00,42.38,42.41,42.36,42.38,141868.0,33.9222,33.9462,33.9062,33.9222,141868.0
2018-11-27 15:50:00,42.38,42.46,42.34,42.45,372818.0,33.9222,33.9862,33.8902,33.9782,372818.0
2018-11-28 09:30:00,41.95,41.95,41.37,41.72,465503.0,33.578,33.578,33.1137,33.3939,465503.0
2018-11-28 09:40:00,41.72,41.96,41.68,41.87,195393.0,33.3939,33.586,33.3619,33.514,195393.0
2018-11-28 09:50:00,41.86,41.91,41.73,41.85,86305.0,33.506,33.546,33.4019,33.4979,86305.0
2018-11-28 10:00:00,41.84,41.92,41.66,41.71,133119.0,33.4899,33.554,33.3459,33.3859,133119.0
2018-11-28 10:10:00,41.7,41.72,41.57,41.65,125023.0,33.3779,33.3939,33.2738,33.3379,125023.0
2018-11-28 10:20:00,41.65,41.65,41.42,41.43,132723.0,33.3379,33.3379,33.1538,33.1618,132723.0
2018-11-28 10:30:00,41.43,41.53,41.4,41.51,105665.0,33.1618,33.2418,33.1378,33.2258,105665.0
2018-11-28 10:40:00,41.51,41.57,41.44,41.55,88838.0,33.2258,33.2738,33.1698,33.2578,88838.0
2018-11-28 10:50:00,41.57,41.59,41.47,41.57,55733.0,33.2738,33.2898,33.1938,33.2738,55733.0
2018-11-28 11:00:00,41.58,41.65,41.55,41.61,47907.0,33.2818,33.3379,33.2578,33.3058,47907.0
2018-11-28 11:10:00,41.61,41.63,41.55,41.57,66261.0,33.3058,33.3219,33.2578,33.2738,66261.0
2018-11-28 11:20:00,41.57,41.7,41.54,41.69,74086.0,33.2738,33.3779,33.2498,33.3699,74086.0
2018-11-28 11:30:00,41.69,41.69,41.54,41.56,58523.0,33.3699,33.3699,33.2498,33.2658,58523.0
2018-11-28 11:40:00,41.56,41.56,41.5,41.53,46811.0,33.2658,33.2658,33.2178,33.2418,46811.0
2018-11-28 11:50:00,41.54,41.57,41.46,41.54,73323.0,33.2498,33.2738,33.1858,33.2498,73323.0
2018-11-28 12:00:00,41.54,41.8,41.54,41.8,97378.0,33.2498,33.4579,33.2498,33.4579,97378.0
2018-11-28 12:10:00,41.8,41.82,41.71,41.78,71831.0,33.4579,33.4739,33.3859,33.4419,71831.0
2018-11-28 12:20:00,41.78,41.79,41.69,41.74,59656.0,33.4419,33.4499,33.3699,33.4099,59656.0
2018-11-28 12:30:00,41.74,41.75,41.57,41.62,66819.0,33.4099,33.4179,33.2738,33.3138,66819.0
2018-11-28 12:40:00,41.62,41.63,41.56,41.59,38176.0,33.3138,33.3219,33.2658,33.2898,38176.0
2018-11-28 12:50:00,41.59,41.61,41.55,41.55,66538.0,33.2898,33.3058,33.2578,33.2578,66538.0
2018-11-28 13:00:00,41.55,41.56,41.46,41.47,101619.0,33.2578,33.2658,33.1858,33.1938,101619.0
2018-11-28 13:10:00,41.47,41.51,41.45,41.45,63082.0,33.1938,33.2258,33.1778,33.1778,63082.0
2018-11-28 13:20:00,41.45,41.58,41.44,41.54,68187.0,33.1778,33.2818,33.1698,33.2498,68187.0
2018-11-28 13:30:00,41.55,41.57,41.49,41.53,46019.0,33.2578,33.2738,33.2098,33.2418,46019.0
2018-11-28 13:40:00,41.53,41.55,41.49,41.51,57208.0,33.2418,33.2578,33.2098,33.2258,57208.0
2018-11-28 13:50:00,41.51,41.54,41.45,41.49,78360.0,33.2258,33.2498,33.1778,33.2098,78360.0
2018-11-28 14:00:00,41.49,41.6,41.44,41.57,62736.0,33.2098,33.2978,33.1698,33.2738,62736.0
2018-11-28 14:10:00,41.56,41.63,41.54,41.57,89671.0,33.2658,33.3219,33.2498,33.2738,89671.0
2018-11-28 14:20:00,41.57,41.74,41.56,41.73,119624.0,33.2738,33.4099,33.2658,33.4019,119624.0
2018-11-28 14:30:00,41.72,41.78,41.64,41.71,101342.0,33.3939,33.4419,33.3299,33.3859,101342.0
2018-11-28 14:40:00,41.71,41.77,41.7,41.76,56923.0,33.3859,33.4339,33.3779,33.4259,56923.0
2018-11-28 14:50:00,41.76,41.78,41.71,41.72,82164.0,33.4259,33.4419,33.3859,33.3939,82164.0
2018-11-28 15:00:00,41.72,41.79,41.68,41.77,98040.0,33.3939,33.4499,33.3619,33.4339,98040.0
2018-11-28 15:10:00,41.77,41.79,41.75,41.78,131786.0,33.4339,33.4499,33.4179,33.4419,131786.0
2018-11-28 15:20:00,41.79,41.84,41.78,41.83,132023.0,33.4499,33.4899,33.4419,33.4819,132023.0
2018-11-28 15:30:00,41.84,41.84,41.75,41.81,213376.0,33.4899,33.4899,33.4179,33.4659,213376.0
2018-11-28 15:40:00,41.81,41.89,41.81,41.83,148424.0,33.4659,33.53,33.4659,33.4819,148424.0
2018-11-28 15:50:00,41.83,41.88,41.79,41.88,422658.0,33.4819,33.522,33.4499,33.522,422658.0
2018-11-29 09:30:00,41.85,42.05,41.7,42.05,130214.0,33.4979,33.658,33.3779,33.658,130214.0
2018-11-29 09:40:00,42.05,42.1,41.87,41.91,88757.0,33.658,33.6981,33.514,33.546,88757.0
2018-11-29 09:50:00,41.92,42.07,41.88,41.98,108003.0,33.554,33.674,33.522,33.602,108003.0
2018-11-29 10:00:00,41.98,42.23,41.96,42.23,179094.0,33.602,33.8021,33.586,33.8021,179094.0
2018-11-29 10:10:00,42.23,42.25,42.07,42.1,103964.0,33.8021,33.8181,33.674,33.6981,103964.0
2018-11-29 10:20:00,42.1,42.1,41.97,41.99,72895.0,33.6981,33.6981,33.594,33.61,72895.0
2018-11-29 10:30:00,41.99,42.08,41.98,42.02,106371.0,33.61,33.682,33.602,33.634,106371.0
2018-11-29 10:40:00,42.02,42.15,42.0,42.15,67402.0,33.634,33.7381,33.618,33.7381,67402.0
2018-11-29 10:50:00,42.15,42.19,42.11,42.11,99849.0,33.7381,33.7701,33.7061,33.7061,99849.0
2018-11-29 11:00:00,42.11,42.16,42.07,42.12,103397.0,33.7061,33.7461,33.674,33.7141,103397.0
2018-11-29 11:10:00,42.13,42.14,42.01,42.09,97546.0,33.7221,33.7301,33.626,33.69,97546.0
2018-11-29 11:20:00,42.09,42.18,42.08,42.15,102398.0,33.69,33.7621,33.682,33.7381,102398.0
2018-11-29 11:30:00,42.14,42.15,41.99,42.04,70721.0,33.7301,33.7381,33.61,33.65,70721.0
2018-11-29 11:40:00,42.04,42.12,42.04,42.06,76291.0,33.65,33.7141,33.65,33.666,76291.0
2018-11-29 11:50:00,42.05,42.18,42.02,42.18,98502.0,33.658,33.7621,33.634,33.7621,98502.0
2018-11-29 12:00:00,42.18,42.29,42.17,42.21,267537.0,33.7621,33.8501,33.7541,33.7861,267537.0
2018-11-29 12:10:00,42.21,42.28,42.19,42.22,52575.0,33.7861,33.8421,33.7701,33.7941,52575.0
2018-11-29 12:20:00,42.21,42.33,42.17,42.32,157225.0,33.7861,33.8822,33.7541,33.8741,157225.0
2018-11-29 12:30:00,42.32,42.38,42.28,42.3,75802.0,33.8741,33.9222,33.8421,33.8581,75802.0
2018-11-29 12:40:00,42.3,42.3,42.22,42.26,43706.0,33.8581,33.8581,33.7941,33.8261,43706.0
2018-11-29 12:50:00,42.26,42.32,42.21,42.23,57950.0,33.8261,33.8741,33.7861,33.8021,57950.0
2018-11-29 13:00:00,42.23,42.29,42.19,42.29,74752.0,33.8021,33.8501,33.7701,33.8501,74752.0
2018-11-29 13:10:00,42.3,42.36,42.26,42.34,52124.0,33.8581,33.9062,33.8261,33.8902,52124.0
2018-11-29 13:20:00,42.34,42.34,42.18,42.27,397184.0,33.8902,33.8902,33.7621,33.8341,397184.0
2018-11-29 13:30:00,42.27,42.29,42.23,42.27,73417.0,33.8341,33.8501,33.8021,33.8341,73417.0
2018-11-29 13:40:00,42.27,42.31,42.13,42.18,78168.0,33.8341,33.8661,33.7221,33.7621,78168.0
2018-11-29 13:50:00,42.18,42.22,42.11,42.19,69107.0,33.7621,33.7941,33.7061,33.7701,69107.0
2018-11-29 14:00:00,42.19,42.25,42.11,42.23,85689.0,33.7701,33.8181,33.7061,33.8021,85689.0
2018-11-29 14:10:00,42.23,42.3,42.22,42.27,104852.0,33.8021,33.8581,33.7941,33.8341,104852.0
2018-11-29 14:20:00,42.27,42.32,42.21,42.26,73807.0,33.8341,33.8741,33.7861,33.8261,73807.0
2018-11-29 14:30:00,42.25,42.3,42.21,42.28,73532.0,33.8181,33.8581,33.7861,33.8421,73532.0
2018-11-29 14:40:00,42.27,42.29,42.22,42.29,58338.0,33.8341,33.8501,33.7941,33.8501,58338.0
2018-11-29 14:50:00,42.29,42.31,42.2,42.27,84502.0,33.8501,33.8661,33.7781,33.8341,84502.0
2018-11-29 15:00:00,42.27,42.32,42.26,42.29,58079.0,33.8341,33.8741,33.8261,33.8501,58079.0
2018-11-29 15:10:00,42.29,42.3,42.25,42.27,86155.0,33.8501,33.8581,33.8181,33.8341,86155.0
2018-11-29 15:20:00,42.28,42.29,42.19,42.24,124353.0,33.8421,33.8501,33.7701,33.8101,124353.0
2018-11-29 15:30:00,42.24,42.29,42.22,42.26,176129.0,33.8101,33.8501,33.7941,33.8261,176129.0
2018-11-29 15:40:00,42.26,42.27,42.13,42.13,143486.0,33.8261,33.8341,33.7221,33.7221,143486.0
2018-11-29 15:50:00,42.12,42.21,42.11,42.19,465570.0,33.7141,33.7861,33.7061,33.7701,465570.0
2018-11-30 09:30:00,42.11,42.43,42.07,42.14,144248.0,33.7061,33.9622,33.674,33.7301,144248.0
2018-11-30 09:40:00,42.14,42.27,42.0,42.03,109160.0,33.7301,33.8341,33.618,33.642,109160.0
2018-11-30 09:50:00,42.0,42.21,41.99,42.2,100618.0,33.618,33.7861,33.61,33.7781,100618.0
2018-11-30 10:00:00,42.2,42.37,42.18,42.31,91077.0,33.7781,33.9142,33.7621,33.8661,91077.0
2018-11-30 10:10:00,42.3,42.31,42.15,42.22,63700.0,33.8581,33.8661,33.7381,33.7941,63700.0
2018-11-30 10:20:00,42.22,42.34,42.18,42.32,135740.0,33.7941,33.8902,33.7621,33.8741,135740.0
2018-11-30 10:30:00,42.32,42.34,42.2,42.24,95991.0,33.8741,33.8902,33.7781,33.8101,95991.0
2018-11-30 10:40:00,42.24,42.35,42.2,42.31,107253.0,33.8101,33.8982,33.7781,33.8661,107253.0
2018-11-30 10:50:00,42.31,42.35,42.29,42.34,81383.0,33.8661,33.8982,33.8501,33.8902,81383.0
2018-11-30 11:00:00,42.34,42.4,42.3,42.39,158109.0,33.8902,33.9382,33.8581,33.9302,158109.0
2018-11-30 11:10:00,42.39,42.42,42.31,42.35,146705.0,33.9302,33.9542,33.8661,33.8982,146705.0
2018-11-30 11:20:00,42.35,42.4,42.31,42.31,80401.0,33.8982,33.9382,33.8661,33.8661,80401.0
2018-11-30 11:30:00,42.31,42.33,42.2,42.27,63124.0,33.8661,33.8822,33.7781,33.8341,63124.0
2018-11-30 11:40:00,42.26,42.31,42.23,42.29,46136.0,33.8261,33.8661,33.8021,33.8501,46136.0
2018-11-30 11:50:00,42.28,42.36,42.26,42.32,44058.0,33.8421,33.9062,33.8261,33.8741,44058.0
2018-11-30 12:00:00,42.33,42.4,42.29,42.39,65837.0,33.8822,33.9382,33.8501,33.9302,65837.0
2018-11-30 12:10:00,42.39,42.45,42.36,42.43,66212.0,33.9302,33.9782,33.9062,33.9622,66212.0
2018-11-30 12:20:00,42.43,42.46,42.41,42.44,49709.0,33.9622,33.9862,33.9462,33.9702,49709.0
2018-11-30 12:30:00,42.45,42.49,42.44,42.46,38734.0,33.9782,34.0102,33.9702,33.9862,38734.0
2018-11-30 12:40:00,42.47,42.47,42.37,42.38,45957.0,33.9942,33.9942,33.9142,33.9222,45957.0
2018-11-30 12:50:00,42.39,42.4,42.34,42.39,40890.0,33.9302,33.9382,33.8902,33.9302,40890.0
2018-11-30 13:00:00,42.39,42.53,42.39,42.52,194651.0,33.9302,34.0422,33.9302,34.0342,194651.0
2018-11-30 13:10:00,42.53,42.59,42.51,42.55,52047.0,34.0422,34.0903,34.0262,34.0582,52047.0
2018-11-30 13:20:00,42.55,42.55,42.48,42.49,62928.0,34.0582,34.0582,34.0022,34.0102,62928.0
2018-11-30 13:30:00,42.49,42.5,42.34,42.38,154838.0,34.0102,34.0182,33.8902,33.9222,154838.0
2018-11-30 13:40:00,42.38,42.43,42.34,42.4,100393.0,33.9222,33.9622,33.8902,33.9382,100393.0
2018-11-30 13:50:00,42.4,42.42,42.36,42.39,91604.0,33.9382,33.9542,33.9062,33.9302,91604.0
2018-11-30 14:00:00,42.39,42.4,42.27,42.29,60816.0,33.9302,33.9382,33.8341,33.8501,60816.0
2018-11-30 14:10:00,42.29,42.39,42.28,42.36,67233.0,33.8501,33.9302,33.8421,33.9062,67233.0
2018-11-30 14:20:00,42.35,42.36,42.24,42.26,94796.0,33.8982,33.9062,33.8101,33.8261,94796.0
2018-11-30 14:30:00,42.27,42.29,42.2,42.22,136797.0,33.8341,33.8501,33.7781,33.7941,136797.0
2018-11-30 14:40:00,42.21,42.24,42.14,42.16,94182.0,33.7861,33.8101,33.7301,33.7461,94182.0
2018-11-30 14:50:00,42.15,42.16,42.09,42.09,111030.0,33.7381,33.7461,33.69,33.69,111030.0
2018-11-30 15:00:00,42.09,42.19,42.06,42.19,117519.0,33.69,33.7701,33.666,33.7701,117519.0
2018-11-30 15:10:00,42.18,42.22,42.14,42.2,72268.0,33.7621,33.7941,33.7301,33.7781,72268.0
2018-11-30 15:20:00,42.2,42.21,42.14,42.15,63554.0,33.7781,33.7861,33.7301,33.7381,63554.0
2018-11-30 15:30:00,42.15,42.19,42.14,42.18,95015.0,33.7381,33.7701,33.7301,33.7621,95015.0
2018-11-30 15:40:00,42.18,42.24,42.15,42.22,120580.0,33.7621,33.8101,33.7381,33.7941,120580.0
2018-11-30 15:50:00,42.22,42.32,42.19,42.31,308233.0,33.7941,33.8741,33.7701,33.8661,308233.0
2018-12-03 09:30:00,42.06,42.34,41.35,41.67,441544.0,33.666,33.8902,33.0977,33.3539,441544.0
2018-12-03 09:40:00,41.68,41.69,41.4,41.61,256847.0,33.3619,33.3699,33.1378,33.3058,256847.0
2018-12-03 09:50:00,41.61,41.7,41.52,41.56,187486.0,33.3058,33.3779,33.2338,33.2658,187486.0
2018-12-03 10:00:00,41.57,41.69,41.51,41.66,133323.0,33.2738,33.3699,33.2258,33.3459,133323.0
2018-12-03 10:10:00,41.66,41.79,41.63,41.65,116619.0,33.3459,33.4499,33.3219,33.3379,116619.0
2018-12-03 10:20:00,41.65,41.66,41.56,41.66,117581.0,33.3379,33.3459,33.2658,33.3459,117581.0
2018-12-03 10:30:00,41.65,41.73,41.63,41.71,80673.0,33.3379,33.4019,33.3219,33.3859,80673.0
2018-12-03 10:40:00,41.71,41.84,41.69,41.81,122033.0,33.3859,33.4899,33.3699,33.4659,122033.0
2018-12-03 10:50:00,41.82,41.85,41.68,41.7,80725.0,33.4739,33.4979,33.3619,33.3779,80725.0
2018-12-03 11:00:00,41.71,41.72,41.47,41.51,127221.0,33.3859,33.3939,33.1938,33.2258,127221.0
2018-12-03 11:10:00,41.51,41.67,41.49,41.64,168387.0,33.2258,33.3539,33.2098,33.3299,168387.0
2018-12-03 11:20:00,41.65,41.65,41.55,41.62,63926.0,33.3379,33.3379,33.2578,33.3138,63926.0
2018-12-03 11:30:00,41.62,41.67,41.52,41.53,89466.0,33.3138,33.3539,33.2338,33.2418,89466.0
2018-12-03 11:40:00,41.52,41.53,41.43,41.49,131828.0,33.2338,33.2418,33.1618,33.2098,131828.0
2018-12-03 11:50:00,41.5,41.67,41.47,41.66,123844.0,33.2178,33.3539,33.1938,33.3459,123844.0
2018-12-03 12:00:00,41.66,41.71,41.59,41.68,61051.0,33.3459,33.3859,33.2898,33.3619,61051.0
2018-12-03 12:10:00,41.67,41.69,41.58,41.62,45140.0,33.3539,33.3699,33.2818,33.3138,45140.0
2018-12-03 12:20:00,41.62,41.71,41.61,41.7,81335.0,33.3138,33.3859,33.3058,33.3779,81335.0
2018-12-03 12:30:00,41.7,41.83,41.67,41.8,129253.0,33.3779,33.4819,33.3539,33.4579,129253.0
2018-12-03 12:40:00,41.79,41.83,41.72,41.74,87983.0,33.4499,33.4819,33.3939,33.4099,87983.0
2018-12-03 12:50:00,41.75,41.79,41.71,41.79,90646.0,33.4179,33.4499,33.3859,33.4499,90646.0
2018-12-03 13:00:00,41.79,41.86,41.77,41.79,79616.0,33.4499,33.506,33.4339,33.4499,79616.0
2018-12-03 13:10:00,41.79,41.79,41.58,41.59,165071.0,33.4499,33.4499,33.2818,33.2898,165071.0
2018-12-03 13:20:00,41.59,41.59,41.45,41.5,424456.0,33.2898,33.2898,33.1778,33.2178,424456.0
2018-12-03 13:30:00,41.51,41.51,41.14,41.19,498078.0,33.2258,33.2258,32.9296,32.9697,498078.0
2018-12-03 13:40:00,41.19,41.26,41.06,41.26,453060.0,32.9697,33.0257,32.8656,33.0257,453060.0
2018-12-03 13:50:00,41.26,41.34,41.13,41.25,154830.0,33.0257,33.0897,32.9216,33.0177,154830.0
2018-12-03 14:00:00,41.25,41.25,41.07,41.21,222230.0,33.0177,33.0177,32.8736,32.9857,222230.0
2018-12-03 14:10:00,41.21,41.39,41.2,41.36,136689.0,32.9857,33.1297,32.9777,33.1057,136689.0
2018-12-03 14:20:00,41.35,41.48,41.35,41.4,102416.0,33.0977,33.2018,33.0977,33.1378,102416.0
2018-12-03 14:30:00,41.4,41.44,41.39,41.4,64131.0,33.1378,33.1698,33.1297,33.1378,64131.0
2018-12-03 14:40:00,41.4,41.4,41.22,41.24,199157.0,33.1378,33.1378,32.9937,33.0097,199157.0
2018-12-03 14:50:00,41.24,41.25,41.1,41.16,215268.0,33.0097,33.0177,32.8976,32.9457,215268.0
2018-12-03 15:00:00,41.16,41.3,41.15,41.29,106046.0,32.9457,33.0577,32.9376,33.0497,106046.0
2018-12-03 15:10:00,41.3,41.39,41.27,41.33,159318.0,33.0577,33.1297,33.0337,33.0817,159318.0
2018-12-03 15:20:00,41.33,41.43,41.32,41.4,129277.0,33.0817,33.1618,33.0737,33.1378,129277.0
2018-12-03 15:30:00,41.41,41.53,41.4,41.46,161540.0,33.1458,33.2418,33.1378,33.1858,161540.0
2018-12-03 15:40:00,41.46,41.5,41.41,41.49,174265.0,33.1858,33.2178,33.1458,33.2098,174265.0
2018-12-03 15:50:00,41.49,41.51,41.29,41.48,658952.0,33.2098,33.2258,33.0497,33.2018,658952.0
2018-12-04 09:30:00,41.66,41.95,41.61,41.61,175898.0,33.3459,33.578,33.3058,33.3058,175898.0
2018-12-04 09:40:00,41.61,41.66,41.43,41.44,138784.0,33.3058,33.3459,33.1618,33.1698,138784.0
2018-12-04 09:50:00,41.43,41.48,41.23,41.26,172739.0,33.1618,33.2018,33.0017,33.0257,172739.0
2018-12-04 10:00:00,41.27,41.35,40.97,40.98,491240.0,33.0337,33.0977,32.7936,32.8016,491240.0
2018-12-04 10:10:00,40.99,41.02,40.82,40.82,324787.0,32.8096,32.8336,32.6735,32.6735,324787.0
2018-12-04 10:20:00,40.83,40.97,40.81,40.84,160392.0,32.6815,32.7936,32.6655,32.6895,160392.0
2018-12-04 10:30:00,40.84,41.05,40.6,41.02,573468.0,32.6895,32.8576,32.4974,32.8336,573468.0
2018-12-04 10:40:00,41.03,41.14,40.88,41.01,155717.0,32.8416,32.9296,32.7215,32.8256,155717.0
2018-12-04 10:50:00,41.01,41.14,40.93,41.08,143670.0,32.8256,32.9296,32.7616,32.8816,143670.0
2018-12-04 11:00:00,41.07,41.2,41.03,41.16,164981.0,32.8736,32.9777,32.8416,32.9457,164981.0
2018-12-04 11:10:00,41.16,41.23,41.04,41.05,143501.0,32.9457,33.0017,32.8496,32.8576,143501.0
2018-12-04 11:20:00,41.04,41.1,40.93,41.1,198321.0,32.8496,32.8976,32.7616,32.8976,198321.0
2018-12-04 11:30:00,41.1,41.22,41.07,41.18,131325.0,32.8976,32.9937,32.8736,32.9617,131325.0
2018-12-04 11:40:00,41.18,41.28,41.16,41.27,170447.0,32.9617,33.0417,32.9457,33.0337,170447.0
2018-12-04 11:50:00,41.28,41.28,41.15,41.16,100955.0,33.0417,33.0417,32.9376,32.9457,100955.0
2018-12-04 12:00:00,41.16,41.17,40.92,41.01,112043.0,32.9457,32.9537,32.7535,32.8256,112043.0
2018-12-04 12:10:00,41.01,41.01,40.91,41.0,86210.0,32.8256,32.8256,32.7455,32.8176,86210.0
2018-12-04 12:20:00,40.99,41.01,40.89,40.9,157856.0,32.8096,32.8256,32.7295,32.7375,157856.0
2018-12-04 12:30:00,40.89,40.9,40.83,40.84,124683.0,32.7295,32.7375,32.6815,32.6895,124683.0
2018-12-04 12:40:00,40.84,40.91,40.82,40.84,110952.0,32.6895,32.7455,32.6735,32.6895,110952.0
2018-12-04 12:50:00,40.84,40.88,40.76,40.83,115137.0,32.6895,32.7215,32.6255,32.6815,115137.0
2018-12-04 13:00:00,40.82,40.9,40.81,40.9,61075.0,32.6735,32.7375,32.6655,32.7375,61075.0
2018-12-04 13:10:00,40.9,40.92,40.85,40.87,132529.0,32.7375,32.7535,32.6975,32.7135,132529.0
2018-12-04 13:20:00,40.88,40.88,40.71,40.73,182566.0,32.7215,32.7215,32.5855,32.6015,182566.0
2018-12-04 13:30:00,40.72,40.78,40.66,40.68,112969.0,32.5935,32.6415,32.5454,32.5614,112969.0
2018-12-04 13:40:00,40.68,40.71,40.6,40.69,105689.0,32.5614,32.5855,32.4974,32.5694,105689.0
2018-12-04 13:50:00,40.69,40.78,40.68,40.76,73943.0,32.5694,32.6415,32.5614,32.6255,73943.0
2018-12-04 14:00:00,40.76,40.79,40.61,40.63,106167.0,32.6255,32.6495,32.5054,32.5214,106167.0
2018-12-04 14:10:00,40.64,40.71,40.62,40.66,78810.0,32.5294,32.5855,32.5134,32.5454,78810.0
2018-12-04 14:20:00,40.66,40.68,40.57,40.57,112049.0,32.5454,32.5614,32.4734,32.4734,112049.0
2018-12-04 14:30:00,40.58,40.66,40.57,40.61,109269.0,32.4814,32.5454,32.4734,32.5054,109269.0
2018-12-04 14:40:00,40.61,40.64,40.57,40.63,86911.0,32.5054,32.5294,32.4734,32.5214,86911.0
2018-12-04 14:50:00,40.62,40.67,40.55,40.55,128132.0,32.5134,32.5534,32.4574,32.4574,128132.0
2018-12-04 15:00:00,40.55,40.56,40.45,40.49,176964.0,32.4574,32.4654,32.3773,32.4094,176964.0
2018-12-04 15:10:00,40.5,40.5,40.26,40.27,238130.0,32.4174,32.4174,32.2253,32.2333,238130.0
2018-12-04 15:20:00,40.26,40.33,40.21,40.25,269076.0,32.2253,32.2813,32.1852,32.2173,269076.0
2018-12-04 15:30:00,40.25,40.36,40.22,40.3,230595.0,32.2173,32.3053,32.1932,32.2573,230595.0
2018-12-04 15:40:00,40.29,40.3,40.24,40.3,238769.0,32.2493,32.2573,32.2093,32.2573,238769.0
2018-12-04 15:50:00,40.3,40.31,40.21,40.28,484946.0,32.2573,32.2653,32.1852,32.2413,484946.0
2018-12-06 09:30:00,40.34,40.38,39.94,40.08,306717.0,32.2893,32.3213,31.9691,32.0812,306717.0
2018-12-06 09:40:00,40.09,40.22,40.05,40.08,124461.0,32.0892,32.1932,32.0572,32.0812,124461.0
2018-12-06 09:50:00,40.08,40.17,39.88,39.97,288157.0,32.0812,32.1532,31.9211,31.9931,288157.0
2018-12-06 10:00:00,39.96,40.22,39.94,40.07,274630.0,31.9851,32.1932,31.9691,32.0732,274630.0
2018-12-06 10:10:00,40.08,40.12,39.95,40.08,247049.0,32.0812,32.1132,31.9771,32.0812,247049.0
2018-12-06 10:20:00,40.09,40.1,39.91,39.98,245467.0,32.0892,32.0972,31.9451,32.0011,245467.0
2018-12-06 10:30:00,39.99,40.11,39.85,39.99,207994.0,32.0091,32.1052,31.8971,32.0091,207994.0
2018-12-06 10:40:00,40.0,40.02,39.81,39.83,303194.0,32.0172,32.0332,31.8651,31.8811,303194.0
2018-12-06 10:50:00,39.83,39.98,39.81,39.91,208581.0,31.8811,32.0011,31.8651,31.9451,208581.0
2018-12-06 11:00:00,39.91,39.98,39.84,39.89,185879.0,31.9451,32.0011,31.8891,31.9291,185879.0
2018-12-06 11:10:00,39.89,39.9,39.75,39.83,224148.0,31.9291,31.9371,31.817,31.8811,224148.0
2018-12-06 11:20:00,39.83,39.92,39.67,39.71,128999.0,31.8811,31.9531,31.753,31.785,128999.0
2018-12-06 11:30:00,39.7,39.72,39.55,39.59,127547.0,31.777,31.793,31.657,31.689,127547.0
2018-12-06 11:40:00,39.57,39.64,39.5,39.56,133380.0,31.673,31.729,31.6169,31.665,133380.0
2018-12-06 11:50:00,39.57,39.6,39.32,39.38,312232.0,31.673,31.697,31.4729,31.5209,312232.0
2018-12-06 12:00:00,39.38,39.5,39.35,39.44,837456.0,31.5209,31.6169,31.4969,31.5689,837456.0
2018-12-06 12:10:00,39.44,39.46,39.34,39.38,156568.0,31.5689,31.5849,31.4889,31.5209,156568.0
2018-12-06 12:20:00,39.38,39.54,39.35,39.45,191285.0,31.5209,31.649,31.4969,31.5769,191285.0
2018-12-06 12:30:00,39.46,39.52,39.37,39.38,242155.0,31.5849,31.6329,31.5129,31.5209,242155.0
2018-12-06 12:40:00,39.38,39.45,39.33,39.38,166430.0,31.5209,31.5769,31.4809,31.5209,166430.0
2018-12-06 12:50:00,39.39,39.56,39.36,39.48,1217684.0,31.5289,31.665,31.5049,31.6009,1217684.0
2018-12-06 13:00:00,39.48,39.56,39.44,39.48,171175.0,31.6009,31.665,31.5689,31.6009,171175.0
2018-12-06 13:10:00,39.48,39.55,39.47,39.5,76329.0,31.6009,31.657,31.5929,31.6169,76329.0
2018-12-06 13:20:00,39.5,39.53,39.45,39.45,82975.0,31.6169,31.641,31.5769,31.5769,82975.0
2018-12-06 13:30:00,39.45,39.5,39.4,39.41,153627.0,31.5769,31.6169,31.5369,31.5449,153627.0
2018-12-06 13:40:00,39.41,39.45,39.37,39.42,104959.0,31.5449,31.5769,31.5129,31.5529,104959.0
2018-12-06 13:50:00,39.43,39.46,39.4,39.42,211560.0,31.5609,31.5849,31.5369,31.5529,211560.0
2018-12-06 14:00:00,39.42,39.6,39.41,39.58,722293.0,31.5529,31.697,31.5449,31.681,722293.0
2018-12-06 14:10:00,39.57,39.57,39.43,39.44,178266.0,31.673,31.673,31.5609,31.5689,178266.0
2018-12-06 14:20:00,39.44,39.53,39.42,39.52,91478.0,31.5689,31.641,31.5529,31.6329,91478.0
2018-12-06 14:30:00,39.52,39.55,39.43,39.46,101003.0,31.6329,31.657,31.5609,31.5849,101003.0
2018-12-06 14:40:00,39.45,39.52,39.36,39.39,103119.0,31.5769,31.6329,31.5049,31.5289,103119.0
2018-12-06 14:50:00,39.4,39.57,39.39,39.54,135296.0,31.5369,31.673,31.5289,31.649,135296.0
2018-12-06 15:00:00,39.55,39.66,39.54,39.65,131514.0,31.657,31.745,31.649,31.737,131514.0
2018-12-06 15:10:00,39.64,39.72,39.62,39.71,133891.0,31.729,31.793,31.713,31.785,133891.0
2018-12-06 15:20:00,39.71,39.71,39.57,39.59,145445.0,31.785,31.785,31.673,31.689,145445.0
2018-12-06 15:30:00,39.59,39.62,39.54,39.55,328789.0,31.689,31.713,31.649,31.657,328789.0
2018-12-06 15:40:00,39.54,39.78,39.51,39.78,529415.0,31.649,31.8411,31.6249,31.8411,529415.0
2018-12-06 15:50:00,39.77,39.83,39.69,39.74,741217.0,31.8331,31.8811,31.769,31.809,741217.0
2018-12-07 09:30:00,39.56,39.7,39.22,39.3,387981.0,31.665,31.777,31.3928,31.4569,387981.0
2018-12-07 09:40:00,39.3,39.31,39.1,39.2,350872.0,31.4569,31.4649,31.2968,31.3768,350872.0
2018-12-07 09:50:00,39.21,39.46,39.2,39.41,227639.0,31.3848,31.5849,31.3768,31.5449,227639.0
2018-12-07 10:00:00,39.41,39.59,39.38,39.5,326444.0,31.5449,31.689,31.5209,31.6169,326444.0
2018-12-07 10:10:00,39.5,39.53,39.31,39.32,96716.0,31.6169,31.641,31.4649,31.4729,96716.0
2018-12-07 10:20:00,39.33,39.35,39.13,39.13,205053.0,31.4809,31.4969,31.3208,31.3208,205053.0
2018-12-07 10:30:00,39.13,39.15,38.81,38.98,369493.0,31.3208,31.3368,31.0646,31.2007,369493.0
2018-12-07 10:40:00,38.97,39.0,38.87,38.96,225248.0,31.1927,31.2167,31.1127,31.1847,225248.0
2018-12-07 10:50:00,38.97,39.02,38.92,38.97,163692.0,31.1927,31.2327,31.1527,31.1927,163692.0
2018-12-07 11:00:00,38.97,39.01,38.86,38.92,275522.0,31.1927,31.2247,31.1047,31.1527,275522.0
2018-12-07 11:10:00,38.93,39.0,38.76,38.79,495754.0,31.1607,31.2167,31.0246,31.0486,495754.0
2018-12-07 11:20:00,38.79,38.89,38.77,38.84,136185.0,31.0486,31.1287,31.0326,31.0887,136185.0
2018-12-07 11:30:00,38.83,38.96,38.81,38.89,87316.0,31.0807,31.1847,31.0646,31.1287,87316.0
2018-12-07 11:40:00,38.89,38.9,38.65,38.69,190907.0,31.1287,31.1367,30.9366,30.9686,190907.0
2018-12-07 11:50:00,38.68,38.69,38.45,38.45,210610.0,30.9606,30.9686,30.7765,30.7765,210610.0
2018-12-07 12:00:00,38.44,38.53,38.42,38.44,123132.0,30.7685,30.8405,30.7525,30.7685,123132.0
2018-12-07 12:10:00,38.44,38.56,38.4,38.43,149520.0,30.7685,30.8645,30.7365,30.7605,149520.0
2018-12-07 12:20:00,38.43,38.51,38.35,38.39,210437.0,30.7605,30.8245,30.6964,30.7285,210437.0
2018-12-07 12:30:00,38.39,38.4,38.22,38.27,168189.0,30.7285,30.7365,30.5924,30.6324,168189.0
2018-12-07 12:40:00,38.27,38.27,38.17,38.23,195946.0,30.6324,30.6324,30.5524,30.6004,195946.0
2018-12-07 12:50:00,38.24,38.43,38.23,38.38,134916.0,30.6084,30.7605,30.6004,30.7205,134916.0
2018-12-07 13:00:00,38.37,38.41,38.35,38.39,136809.0,30.7125,30.7445,30.6964,30.7285,136809.0
2018-12-07 13:10:00,38.4,38.6,38.38,38.41,284035.0,30.7365,30.8966,30.7205,30.7445,284035.0
2018-12-07 13:20:00,38.41,38.45,38.38,38.39,104323.0,30.7445,30.7765,30.7205,30.7285,104323.0
2018-12-07 13:30:00,38.38,38.45,38.36,38.41,144754.0,30.7205,30.7765,30.7044,30.7445,144754.0
2018-12-07 13:40:00,38.41,38.44,38.36,38.38,205045.0,30.7445,30.7685,30.7044,30.7205,205045.0
2018-12-07 13:50:00,38.38,38.43,38.37,38.41,125686.0,30.7205,30.7605,30.7125,30.7445,125686.0
2018-12-07 14:00:00,38.41,38.45,38.4,38.41,209777.0,30.7445,30.7765,30.7365,30.7445,209777.0
2018-12-07 14:10:00,38.41,38.41,38.25,38.39,166131.0,30.7445,30.7445,30.6164,30.7285,166131.0
2018-12-07 14:20:00,38.39,38.5,38.39,38.49,109865.0,30.7285,30.8165,30.7285,30.8085,109865.0
2018-12-07 14:30:00,38.49,38.64,38.45,38.63,212156.0,30.8085,30.9286,30.7765,30.9206,212156.0
2018-12-07 14:40:00,38.63,38.73,38.58,38.61,411332.0,30.9206,31.0006,30.8805,30.9046,411332.0
2018-12-07 14:50:00,38.61,38.74,38.6,38.64,352192.0,30.9046,31.0086,30.8966,30.9286,352192.0
2018-12-07 15:00:00,38.65,38.66,38.5,38.55,154136.0,30.9366,30.9446,30.8165,30.8565,154136.0
2018-12-07 15:10:00,38.55,38.62,38.51,38.52,136194.0,30.8565,30.9126,30.8245,30.8325,136194.0
2018-12-07 15:20:00,38.53,38.56,38.43,38.49,212142.0,30.8405,30.8645,30.7605,30.8085,212142.0
2018-12-07 15:30:00,38.49,38.68,38.48,38.56,201561.0,30.8085,30.9606,30.8005,30.8645,201561.0
2018-12-07 15:40:00,38.54,38.56,38.46,38.47,302041.0,30.8485,30.8645,30.7845,30.7925,302041.0
2018-12-07 15:50:00,38.46,38.57,38.46,38.48,628091.0,30.7845,30.8725,30.7845,30.8005,628091.0
2018-12-10 09:30:00,38.74,38.94,38.67,38.73,333036.0,31.0086,31.1687,30.9526,31.0006,333036.0
2018-12-10 09:40:00,38.77,38.77,38.42,38.51,213429.0,31.0326,31.0326,30.7525,30.8245,213429.0
2018-12-10 09:50:00,38.51,38.69,38.48,38.57,216879.0,30.8245,30.9686,30.8005,30.8725,216879.0
2018-12-10 10:00:00,38.57,38.57,38.33,38.33,331818.0,30.8725,30.8725,30.6804,30.6804,331818.0
2018-12-10 10:10:00,38.34,38.42,38.21,38.41,119607.0,30.6884,30.7525,30.5844,30.7445,119607.0
2018-12-10 10:20:00,38.41,38.44,38.3,38.43,93114.0,30.7445,30.7685,30.6564,30.7605,93114.0
2018-12-10 10:30:00,38.41,38.46,38.29,38.29,107211.0,30.7445,30.7845,30.6484,30.6484,107211.0
2018-12-10 10:40:00,38.28,38.39,38.26,38.26,99840.0,30.6404,30.7285,30.6244,30.6244,99840.0
2018-12-10 10:50:00,38.27,38.34,38.15,38.28,152913.0,30.6324,30.6884,30.5364,30.6404,152913.0
2018-12-10 11:00:00,38.29,38.3,38.07,38.16,144386.0,30.6484,30.6564,30.4723,30.5444,144386.0
2018-12-10 11:10:00,38.15,38.23,38.11,38.17,103676.0,30.5364,30.6004,30.5043,30.5524,103676.0
2018-12-10 11:20:00,38.17,38.22,38.1,38.16,191003.0,30.5524,30.5924,30.4963,30.5444,191003.0
2018-12-10 11:30:00,38.16,38.25,38.08,38.24,120488.0,30.5444,30.6164,30.4803,30.6084,120488.0
2018-12-10 11:40:00,38.24,38.36,38.21,38.36,117172.0,30.6084,30.7044,30.5844,30.7044,117172.0
2018-12-10 11:50:00,38.37,38.37,38.16,38.22,71235.0,30.7125,30.7125,30.5444,30.5924,71235.0
2018-12-10 12:00:00,38.21,38.24,38.14,38.22,63591.0,30.5844,30.6084,30.5284,30.5924,63591.0
2018-12-10 12:10:00,38.22,38.29,38.16,38.16,92175.0,30.5924,30.6484,30.5444,30.5444,92175.0
2018-12-10 12:20:00,38.15,38.25,38.14,38.2,70158.0,30.5364,30.6164,30.5284,30.5764,70158.0
2018-12-10 12:30:00,38.2,38.32,38.17,38.3,119722.0,30.5764,30.6724,30.5524,30.6564,119722.0
2018-12-10 12:40:00,38.3,38.38,38.29,38.37,116337.0,30.6564,30.7205,30.6484,30.7125,116337.0
2018-12-10 12:50:00,38.37,38.44,38.35,38.38,172628.0,30.7125,30.7685,30.6964,30.7205,172628.0
2018-12-10 13:00:00,38.38,38.42,38.36,38.39,88597.0,30.7205,30.7525,30.7044,30.7285,88597.0
2018-12-10 13:10:00,38.39,38.47,38.32,38.46,99735.0,30.7285,30.7925,30.6724,30.7845,99735.0
2018-12-10 13:20:00,38.46,38.49,38.37,38.39,215600.0,30.7845,30.8085,30.7125,30.7285,215600.0
2018-12-10 13:30:00,38.39,38.56,38.38,38.54,97616.0,30.7285,30.8645,30.7205,30.8485,97616.0
2018-12-10 13:40:00,38.53,38.61,38.51,38.55,98904.0,30.8405,30.9046,30.8245,30.8565,98904.0
2018-12-10 13:50:00,38.55,38.6,38.51,38.55,73027.0,30.8565,30.8966,30.8245,30.8565,73027.0
2018-12-10 14:00:00,38.55,38.58,38.46,38.46,92396.0,30.8565,30.8805,30.7845,30.7845,92396.0
2018-12-10 14:10:00,38.46,38.48,38.27,38.29,98627.0,30.7845,30.8005,30.6324,30.6484,98627.0
2018-12-10 14:20:00,38.3,38.42,38.27,38.41,101120.0,30.6564,30.7525,30.6324,30.7445,101120.0
2018-12-10 14:30:00,38.41,38.54,38.4,38.5,91257.0,30.7445,30.8485,30.7365,30.8165,91257.0
2018-12-10 14:40:00,38.5,38.63,38.5,38.55,110661.0,30.8165,30.9206,30.8165,30.8565,110661.0
2018-12-10 14:50:00,38.55,38.62,38.5,38.51,91900.0,30.8565,30.9126,30.8165,30.8245,91900.0
2018-12-10 15:00:00,38.51,38.54,38.46,38.46,132777.0,30.8245,30.8485,30.7845,30.7845,132777.0
2018-12-10 15:10:00,38.47,38.51,38.42,38.47,166080.0,30.7925,30.8245,30.7525,30.7925,166080.0
2018-12-10 15:20:00,38.47,38.54,38.46,38.54,116638.0,30.7925,30.8485,30.7845,30.8485,116638.0
2018-12-10 15:30:00,38.54,38.67,38.52,38.63,145495.0,30.8485,30.9526,30.8325,30.9206,145495.0
2018-12-10 15:40:00,38.63,38.68,38.52,38.53,207699.0,30.9206,30.9606,30.8325,30.8405,207699.0
2018-12-10 15:50:00,38.54,38.58,38.51,38.54,406740.0,30.8485,30.8805,30.8245,30.8485,406740.0
2018-12-11 09:30:00,38.71,39.15,38.65,39.05,363710.0,30.9846,31.3368,30.9366,31.2567,363710.0
2018-12-11 09:40:00,39.05,39.24,39.03,39.12,209405.0,31.2567,31.4088,31.2407,31.3128,209405.0
2018-12-11 09:50:00,39.12,39.16,39.03,39.07,132119.0,31.3128,31.3448,31.2407,31.2728,132119.0
2018-12-11 10:00:00,39.08,39.37,39.04,39.31,106539.0,31.2808,31.5129,31.2487,31.4649,106539.0
2018-12-11 10:10:00,39.3,39.4,39.26,39.36,201418.0,31.4569,31.5369,31.4248,31.5049,201418.0
2018-12-11 10:20:00,39.35,39.45,39.27,39.3,337036.0,31.4969,31.5769,31.4328,31.4569,337036.0
2018-12-11 10:30:00,39.3,39.36,39.21,39.36,188208.0,31.4569,31.5049,31.3848,31.5049,188208.0
2018-12-11 10:40:00,39.37,39.43,39.26,39.31,116417.0,31.5129,31.5609,31.4248,31.4649,116417.0
2018-12-11 10:50:00,39.31,39.32,39.23,39.23,132108.0,31.4649,31.4729,31.4008,31.4008,132108.0
2018-12-11 11:00:00,39.23,39.3,39.08,39.1,180714.0,31.4008,31.4569,31.2808,31.2968,180714.0
2018-12-11 11:10:00,39.11,39.12,38.99,39.0,95561.0,31.3048,31.3128,31.2087,31.2167,95561.0
2018-12-11 11:20:00,39.0,39.03,38.88,38.93,113732.0,31.2167,31.2407,31.1207,31.1607,113732.0
2018-12-11 11:30:00,38.92,38.95,38.83,38.91,109856.0,31.1527,31.1767,31.0807,31.1447,109856.0
2018-12-11 11:40:00,38.91,38.91,38.75,38.78,151527.0,31.1447,31.1447,31.0166,31.0406,151527.0
2018-12-11 11:50:00,38.79,38.88,38.68,38.71,149365.0,31.0486,31.1207,30.9606,30.9846,149365.0
2018-12-11 12:00:00,38.7,38.7,38.52,38.63,134399.0,30.9766,30.9766,30.8325,30.9206,134399.0
2018-12-11 12:10:00,38.63,38.65,38.56,38.58,86765.0,30.9206,30.9366,30.8645,30.8805,86765.0
2018-12-11 12:20:00,38.58,38.66,38.58,38.64,49462.0,30.8805,30.9446,30.8805,30.9286,49462.0
2018-12-11 12:30:00,38.63,38.66,38.54,38.55,70533.0,30.9206,30.9446,30.8485,30.8565,70533.0
2018-12-11 12:40:00,38.55,38.64,38.54,38.63,76252.0,30.8565,30.9286,30.8485,30.9206,76252.0
2018-12-11 12:50:00,38.62,38.63,38.55,38.56,171425.0,30.9126,30.9206,30.8565,30.8645,171425.0
2018-12-11 13:00:00,38.55,38.57,38.45,38.55,100406.0,30.8565,30.8725,30.7765,30.8565,100406.0
2018-12-11 13:10:00,38.55,38.63,38.48,38.62,66864.0,30.8565,30.9206,30.8005,30.9126,66864.0
2018-12-11 13:20:00,38.62,38.66,38.57,38.61,79324.0,30.9126,30.9446,30.8725,30.9046,79324.0
2018-12-11 13:30:00,38.61,38.68,38.56,38.68,58076.0,30.9046,30.9606,30.8645,30.9606,58076.0
2018-12-11 13:40:00,38.67,38.72,38.59,38.62,201584.0,30.9526,30.9926,30.8885,30.9126,201584.0
2018-12-11 13:50:00,38.62,38.63,38.5,38.51,88170.0,30.9126,30.9206,30.8165,30.8245,88170.0
2018-12-11 14:00:00,38.51,38.58,38.49,38.55,96440.0,30.8245,30.8805,30.8085,30.8565,96440.0
2018-12-11 14:10:00,38.55,38.78,38.55,38.77,127119.0,30.8565,31.0406,30.8565,31.0326,127119.0
2018-12-11 14:20:00,38.77,38.85,38.75,38.81,98166.0,31.0326,31.0967,31.0166,31.0646,98166.0
2018-12-11 14:30:00,38.82,38.85,38.69,38.73,102300.0,31.0726,31.0967,30.9686,31.0006,102300.0
2018-12-11 14:40:00,38.74,38.82,38.7,38.78,269776.0,31.0086,31.0726,30.9766,31.0406,269776.0
2018-12-11 14:50:00,38.78,38.92,38.77,38.89,119247.0,31.0406,31.1527,31.0326,31.1287,119247.0
2018-12-11 15:00:00,38.89,38.9,38.78,38.83,79807.0,31.1287,31.1367,31.0406,31.0807,79807.0
2018-12-11 15:10:00,38.83,38.99,38.82,38.91,75514.0,31.0807,31.2087,31.0726,31.1447,75514.0
2018-12-11 15:20:00,38.9,38.92,38.86,38.89,96001.0,31.1367,31.1527,31.1047,31.1287,96001.0
2018-12-11 15:30:00,38.89,38.96,38.84,38.87,105915.0,31.1287,31.1847,31.0887,31.1127,105915.0
2018-12-11 15:40:00,38.86,38.88,38.78,38.79,149541.0,31.1047,31.1207,31.0406,31.0486,149541.0
2018-12-11 15:50:00,38.78,38.78,38.7,38.73,276190.0,31.0406,31.0406,30.9766,31.0006,276190.0
2018-12-12 09:30:00,38.94,39.31,38.88,39.25,319155.0,31.1687,31.4649,31.1207,31.4168,319155.0
2018-12-12 09:40:00,39.23,39.24,38.86,39.01,233675.0,31.4008,31.4088,31.1047,31.2247,233675.0
2018-12-12 09:50:00,39.02,39.08,38.86,38.93,309381.0,31.2327,31.2808,31.1047,31.1607,309381.0
2018-12-12 10:00:00,38.93,39.02,38.86,38.94,325994.0,31.1607,31.2327,31.1047,31.1687,325994.0
2018-12-12 10:10:00,38.94,38.99,38.87,38.96,254893.0,31.1687,31.2087,31.1127,31.1847,254893.0
2018-12-12 10:20:00,38.96,38.97,38.8,38.93,178829.0,31.1847,31.1927,31.0566,31.1607,178829.0
2018-12-12 10:30:00,38.93,38.94,38.76,38.77,158039.0,31.1607,31.1687,31.0246,31.0326,158039.0
2018-12-12 10:40:00,38.77,38.78,38.57,38.6,245462.0,31.0326,31.0406,30.8725,30.8966,245462.0
2018-12-12 10:50:00,38.61,38.73,38.6,38.62,188076.0,30.9046,31.0006,30.8966,30.9126,188076.0
2018-12-12 11:00:00,38.62,38.67,38.53,38.66,203426.0,30.9126,30.9526,30.8405,30.9446,203426.0
2018-12-12 11:10:00,38.65,38.75,38.53,38.73,159401.0,30.9366,31.0166,30.8405,31.0006,159401.0
2018-12-12 11:20:00,38.73,38.75,38.57,38.64,219019.0,31.0006,31.0166,30.8725,30.9286,219019.0
2018-12-12 11:30:00,38.65,38.7,38.58,38.58,171474.0,30.9366,30.9766,30.8805,30.8805,171474.0
2018-12-12 11:40:00,38.59,38.61,38.52,38.57,166424.0,30.8885,30.9046,30.8325,30.8725,166424.0
2018-12-12 11:50:00,38.56,38.64,38.54,38.59,200934.0,30.8645,30.9286,30.8485,30.8885,200934.0
2018-12-12 12:00:00,38.59,38.63,38.51,38.52,172821.0,30.8885,30.9206,30.8245,30.8325,172821.0
2018-12-12 12:10:00,38.53,38.91,38.52,38.91,361408.0,30.8405,31.1447,30.8325,31.1447,361408.0
2018-12-12 12:20:00,38.9,38.93,38.78,38.84,164449.0,31.1367,31.1607,31.0406,31.0887,164449.0
2018-12-12 12:30:00,38.84,38.89,38.79,38.88,140234.0,31.0887,31.1287,31.0486,31.1207,140234.0
2018-12-12 12:40:00,38.88,39.0,38.87,38.98,116719.0,31.1207,31.2167,31.1127,31.2007,116719.0
2018-12-12 12:50:00,38.98,39.04,38.93,39.04,190236.0,31.2007,31.2487,31.1607,31.2487,190236.0
2018-12-12 13:00:00,39.04,39.09,39.0,39.06,115110.0,31.2487,31.2888,31.2167,31.2647,115110.0
2018-12-12 13:10:00,39.05,39.15,39.05,39.11,331701.0,31.2567,31.3368,31.2567,31.3048,331701.0
2018-12-12 13:20:00,39.11,39.11,39.0,39.02,117023.0,31.3048,31.3048,31.2167,31.2327,117023.0
2018-12-12 13:30:00,39.02,39.08,38.98,39.01,142517.0,31.2327,31.2808,31.2007,31.2247,142517.0
2018-12-12 13:40:00,39.01,39.21,38.99,39.18,141625.0,31.2247,31.3848,31.2087,31.3608,141625.0
2018-12-12 13:50:00,39.17,39.18,39.05,39.11,99763.0,31.3528,31.3608,31.2567,31.3048,99763.0
2018-12-12 14:00:00,39.11,39.13,39.01,39.02,110803.0,31.3048,31.3208,31.2247,31.2327,110803.0
2018-12-12 14:10:00,39.02,39.03,38.89,38.9,104707.0,31.2327,31.2407,31.1287,31.1367,104707.0
2018-12-12 14:20:00,38.9,38.92,38.77,38.81,144308.0,31.1367,31.1527,31.0326,31.0646,144308.0
2018-12-12 14:30:00,38.8,38.85,38.67,38.68,185550.0,31.0566,31.0967,30.9526,30.9606,185550.0
2018-12-12 14:40:00,38.68,38.72,38.61,38.63,160854.0,30.9606,30.9926,30.9046,30.9206,160854.0
2018-12-12 14:50:00,38.63,38.69,38.6,38.65,128871.0,30.9206,30.9686,30.8966,30.9366,128871.0
2018-12-12 15:00:00,38.64,38.73,38.62,38.73,187188.0,30.9286,31.0006,30.9126,31.0006,187188.0
2018-12-12 15:10:00,38.72,38.76,38.57,38.59,221988.0,30.9926,31.0246,30.8725,30.8885,221988.0
2018-12-12 15:20:00,38.59,38.7,38.58,38.63,226943.0,30.8885,30.9766,30.8805,30.9206,226943.0
2018-12-12 15:30:00,38.63,38.73,38.63,38.71,254936.0,30.9206,31.0006,30.9206,30.9846,254936.0
2018-12-12 15:40:00,38.72,38.73,38.61,38.66,316087.0,30.9926,31.0006,30.9046,30.9446,316087.0
2018-12-12 15:50:00,38.66,38.66,38.51,38.56,698547.0,30.9446,30.9446,30.8245,30.8645,698547.0
2018-12-13 09:30:00,38.56,38.68,38.26,38.37,409620.0,30.8645,30.9606,30.6244,30.7125,409620.0
2018-12-13 09:40:00,38.36,38.41,38.23,38.34,203733.0,30.7044,30.7445,30.6004,30.6884,203733.0
2018-12-13 09:50:00,38.34,38.37,38.18,38.23,252816.0,30.6884,30.7125,30.5604,30.6004,252816.0
2018-12-13 10:00:00,38.24,38.53,38.21,38.49,219260.0,30.6084,30.8405,30.5844,30.8085,219260.0
2018-12-13 10:10:00,38.5,38.59,38.46,38.58,155670.0,30.8165,30.8885,30.7845,30.8805,155670.0
2018-12-13 10:20:00,38.58,38.6,38.28,38.35,127523.0,30.8805,30.8966,30.6404,30.6964,127523.0
2018-12-13 10:30:00,38.35,38.44,38.28,38.36,135013.0,30.6964,30.7685,30.6404,30.7044,135013.0
2018-12-13 10:40:00,38.34,38.35,38.21,38.25,185385.0,30.6884,30.6964,30.5844,30.6164,185385.0
2018-12-13 10:50:00,38.25,38.31,38.15,38.15,152717.0,30.6164,30.6644,30.5364,30.5364,152717.0
2018-12-13 11:00:00,38.16,38.22,38.11,38.13,256582.0,30.5444,30.5924,30.5043,30.5204,256582.0
2018-12-13 11:10:00,38.14,38.28,38.11,38.23,218233.0,30.5284,30.6404,30.5043,30.6004,218233.0
2018-12-13 11:20:00,38.23,38.28,38.15,38.25,107632.0,30.6004,30.6404,30.5364,30.6164,107632.0
2018-12-13 11:30:00,38.25,38.38,38.22,38.38,141060.0,30.6164,30.7205,30.5924,30.7205,141060.0
2018-12-13 11:40:00,38.37,38.37,38.27,38.32,114771.0,30.7125,30.7125,30.6324,30.6724,114771.0
2018-12-13 11:50:00,38.32,38.41,38.28,38.29,144971.0,30.6724,30.7445,30.6404,30.6484,144971.0
2018-12-13 12:00:00,38.28,38.3,38.22,38.25,102851.0,30.6404,30.6564,30.5924,30.6164,102851.0
2018-12-13 12:10:00,38.24,38.25,38.1,38.17,185327.0,30.6084,30.6164,30.4963,30.5524,185327.0
2018-12-13 12:20:00,38.16,38.22,38.11,38.19,156066.0,30.5444,30.5924,30.5043,30.5684,156066.0
2018-12-13 12:30:00,38.19,38.29,38.14,38.27,143169.0,30.5684,30.6484,30.5284,30.6324,143169.0
2018-12-13 12:40:00,38.27,38.33,38.25,38.31,60043.0,30.6324,30.6804,30.6164,30.6644,60043.0
2018-12-13 12:50:00,38.3,38.32,38.26,38.31,60259.0,30.6564,30.6724,30.6244,30.6644,60259.0
2018-12-13 13:00:00,38.31,38.31,38.14,38.19,101910.0,30.6644,30.6644,30.5284,30.5684,101910.0
2018-12-13 13:10:00,38.19,38.24,38.16,38.23,52143.0,30.5684,30.6084,30.5444,30.6004,52143.0
2018-12-13 13:20:00,38.23,38.25,38.17,38.2,79656.0,30.6004,30.6164,30.5524,30.5764,79656.0
2018-12-13 13:30:00,38.2,38.35,38.2,38.33,92415.0,30.5764,30.6964,30.5764,30.6804,92415.0
2018-12-13 13:40:00,38.32,38.34,38.2,38.2,109764.0,30.6724,30.6884,30.5764,30.5764,109764.0
2018-12-13 13:50:00,38.21,38.22,38.16,38.18,76997.0,30.5844,30.5924,30.5444,30.5604,76997.0
2018-12-13 14:00:00,38.17,38.18,38.07,38.09,139371.0,30.5524,30.5604,30.4723,30.4883,139371.0
2018-12-13 14:10:00,38.08,38.13,38.08,38.12,84546.0,30.4803,30.5204,30.4803,30.5123,84546.0
2018-12-13 14:20:00,38.13,38.15,38.07,38.13,130589.0,30.5204,30.5364,30.4723,30.5204,130589.0
2018-12-13 14:30:00,38.13,38.2,38.11,38.19,105795.0,30.5204,30.5764,30.5043,30.5684,105795.0
2018-12-13 14:40:00,38.19,38.2,38.1,38.11,126607.0,30.5684,30.5764,30.4963,30.5043,126607.0
2018-12-13 14:50:00,38.1,38.25,38.1,38.21,132297.0,30.4963,30.6164,30.4963,30.5844,132297.0
2018-12-13 15:00:00,38.2,38.21,38.12,38.14,134005.0,30.5764,30.5844,30.5123,30.5284,134005.0
2018-12-13 15:10:00,38.13,38.22,38.13,38.2,135822.0,30.5204,30.5924,30.5204,30.5764,135822.0
2018-12-13 15:20:00,38.2,38.2,38.13,38.13,109665.0,30.5764,30.5764,30.5204,30.5204,109665.0
2018-12-13 15:30:00,38.13,38.14,38.09,38.09,166823.0,30.5204,30.5284,30.4883,30.4883,166823.0
2018-12-13 15:40:00,38.09,38.16,38.09,38.14,298353.0,30.4883,30.5444,30.4883,30.5284,298353.0
2018-12-13 15:50:00,38.14,38.14,38.07,38.11,609445.0,30.5284,30.5284,30.4723,30.5043,609445.0
2018-12-14 09:30:00,38.01,38.07,37.78,38.03,247971.0,30.4243,30.4723,30.2402,30.4403,247971.0
2018-12-14 09:40:00,38.02,38.03,37.88,37.91,141928.0,30.4323,30.4403,30.3202,30.3443,141928.0
2018-12-14 09:50:00,37.9,37.91,37.78,37.81,158932.0,30.3363,30.3443,30.2402,30.2642,158932.0
2018-12-14 10:00:00,37.82,37.84,37.72,37.8,155595.0,30.2722,30.2882,30.1922,30.2562,155595.0
2018-12-14 10:10:00,37.8,37.85,37.75,37.77,120209.0,30.2562,30.2962,30.2162,30.2322,120209.0
2018-12-14 10:20:00,37.76,37.83,37.7,37.73,111286.0,30.2242,30.2802,30.1762,30.2002,111286.0
2018-12-14 10:30:00,37.73,37.77,37.47,37.72,237948.0,30.2002,30.2322,29.9921,30.1922,237948.0
2018-12-14 10:40:00,37.71,37.79,37.65,37.78,100228.0,30.1842,30.2482,30.1361,30.2402,100228.0
2018-12-14 10:50:00,37.77,37.78,37.63,37.64,94998.0,30.2322,30.2402,30.1201,30.1281,94998.0
2018-12-14 11:00:00,37.63,37.66,37.57,37.59,103710.0,30.1201,30.1441,30.0721,30.0881,103710.0
2018-12-14 11:10:00,37.6,37.61,37.5,37.53,106230.0,30.0961,30.1041,30.0161,30.0401,106230.0
2018-12-14 11:20:00,37.52,37.54,37.35,37.39,206160.0,30.0321,30.0481,29.896,29.928,206160.0
2018-12-14 11:30:00,37.38,37.44,37.35,37.41,124470.0,29.92,29.9681,29.896,29.944,124470.0
2018-12-14 11:40:00,37.41,37.5,37.3,37.31,77325.0,29.944,30.0161,29.856,29.864,77325.0
2018-12-14 11:50:00,37.3,37.31,37.22,37.25,219130.0,29.856,29.864,29.792,29.816,219130.0
2018-12-14 12:00:00,37.25,37.34,37.22,37.28,161473.0,29.816,29.888,29.792,29.84,161473.0
2018-12-14 12:10:00,37.28,37.31,37.23,37.31,142262.0,29.84,29.864,29.8,29.864,142262.0
2018-12-14 12:20:00,37.31,37.44,37.31,37.37,90805.0,29.864,29.9681,29.864,29.912,90805.0
2018-12-14 12:30:00,37.37,37.45,37.36,37.38,98495.0,29.912,29.9761,29.904,29.92,98495.0
2018-12-14 12:40:00,37.37,37.42,37.37,37.42,75353.0,29.912,29.952,29.912,29.952,75353.0
2018-12-14 12:50:00,37.41,37.45,37.39,37.42,77831.0,29.944,29.9761,29.928,29.952,77831.0
2018-12-14 13:00:00,37.41,37.48,37.37,37.45,102008.0,29.944,30.0001,29.912,29.9761,102008.0
2018-12-14 13:10:00,37.45,37.51,37.44,37.51,98754.0,29.9761,30.0241,29.9681,30.0241,98754.0
2018-12-14 13:20:00,37.5,37.53,37.42,37.46,156324.0,30.0161,30.0401,29.952,29.9841,156324.0
2018-12-14 13:30:00,37.46,37.47,37.35,37.39,185847.0,29.9841,29.9921,29.896,29.928,185847.0
2018-12-14 13:40:00,37.39,37.44,37.36,37.38,78056.0,29.928,29.9681,29.904,29.92,78056.0
2018-12-14 13:50:00,37.39,37.48,37.38,37.44,80819.0,29.928,30.0001,29.92,29.9681,80819.0
2018-12-14 14:00:00,37.43,37.57,37.43,37.57,81788.0,29.9601,30.0721,29.9601,30.0721,81788.0
2018-12-14 14:10:00,37.56,37.59,37.44,37.47,168979.0,30.0641,30.0881,29.9681,29.9921,168979.0
2018-12-14 14:20:00,37.47,37.53,37.43,37.45,78841.0,29.9921,30.0401,29.9601,29.9761,78841.0
2018-12-14 14:30:00,37.45,37.46,37.3,37.3,111198.0,29.9761,29.9841,29.856,29.856,111198.0
2018-12-14 14:40:00,37.3,37.39,37.28,37.33,103464.0,29.856,29.928,29.84,29.88,103464.0
2018-12-14 14:50:00,37.34,37.47,37.32,37.42,116307.0,29.888,29.9921,29.872,29.952,116307.0
2018-12-14 15:00:00,37.42,37.5,37.41,37.43,139267.0,29.952,30.0161,29.944,29.9601,139267.0
2018-12-14 15:10:00,37.42,37.49,37.42,37.45,149645.0,29.952,30.0081,29.952,29.9761,149645.0
2018-12-14 15:20:00,37.46,37.46,37.35,37.36,111169.0,29.9841,29.9841,29.896,29.904,111169.0
2018-12-14 15:30:00,37.37,37.39,37.31,37.36,224142.0,29.912,29.928,29.864,29.904,224142.0
2018-12-14 15:40:00,37.36,37.4,37.32,37.36,255371.0,29.904,29.936,29.872,29.904,255371.0
2018-12-14 15:50:00,37.36,37.4,37.33,37.39,564194.0,29.904,29.936,29.88,29.928,564194.0
2018-12-17 09:30:00,37.41,37.6,37.38,37.47,266510.0,29.944,30.0961,29.92,29.9921,266510.0
2018-12-17 09:40:00,37.48,37.56,37.39,37.5,229161.0,30.0001,30.0641,29.928,30.0161,229161.0
2018-12-17 09:50:00,37.5,37.52,37.38,37.45,152033.0,30.0161,30.0321,29.92,29.9761,152033.0
2018-12-17 10:00:00,37.45,37.5,37.39,37.41,114724.0,29.9761,30.0161,29.928,29.944,114724.0
2018-12-17 10:10:00,37.42,37.43,37.35,37.38,168943.0,29.952,29.9601,29.896,29.92,168943.0
2018-12-17 10:20:00,37.37,37.4,37.31,37.33,162392.0,29.912,29.936,29.864,29.88,162392.0
2018-12-17 10:30:00,37.33,37.42,37.27,37.3,194015.0,29.88,29.952,29.832,29.856,194015.0
2018-12-17 10:40:00,37.29,37.43,37.28,37.4,124507.0,29.848,29.9601,29.84,29.936,124507.0
2018-12-17 10:50:00,37.4,37.51,37.39,37.48,189193.0,29.936,30.0241,29.928,30.0001,189193.0
2018-12-17 11:00:00,37.48,37.51,37.42,37.5,181662.0,30.0001,30.0241,29.952,30.0161,181662.0
2018-12-17 11:10:00,37.49,37.68,37.49,37.53,316720.0,30.0081,30.1602,30.0081,30.0401,316720.0
2018-12-17 11:20:00,37.54,37.56,37.47,37.48,74671.0,30.0481,30.0641,29.9921,30.0001,74671.0
2018-12-17 11:30:00,37.48,37.67,37.47,37.67,73202.0,30.0001,30.1522,29.9921,30.1522,73202.0
2018-12-17 11:40:00,37.66,37.7,37.56,37.62,136041.0,30.1441,30.1762,30.0641,30.1121,136041.0
2018-12-17 11:50:00,37.62,37.62,37.55,37.58,79800.0,30.1121,30.1121,30.0561,30.0801,79800.0
2018-12-17 12:00:00,37.59,37.6,37.52,37.55,101191.0,30.0881,30.0961,30.0321,30.0561,101191.0
2018-12-17 12:10:00,37.55,37.55,37.39,37.42,124056.0,30.0561,30.0561,29.928,29.952,124056.0
2018-12-17 12:20:00,37.42,37.42,37.33,37.34,146501.0,29.952,29.952,29.88,29.888,146501.0
2018-12-17 12:30:00,37.34,37.34,37.24,37.3,226883.0,29.888,29.888,29.808,29.856,226883.0
2018-12-17 12:40:00,37.31,37.31,37.1,37.11,199753.0,29.864,29.864,29.6959,29.7039,199753.0
2018-12-17 12:50:00,37.11,37.16,37.03,37.09,136823.0,29.7039,29.7439,29.6399,29.6879,136823.0
2018-12-17 13:00:00,37.1,37.17,37.06,37.16,140954.0,29.6959,29.7519,29.6639,29.7439,140954.0
2018-12-17 13:10:00,37.15,37.2,37.12,37.15,110865.0,29.7359,29.776,29.7119,29.7359,110865.0
2018-12-17 13:20:00,37.15,37.25,37.1,37.1,299748.0,29.7359,29.816,29.6959,29.6959,299748.0
2018-12-17 13:30:00,37.11,37.14,36.94,36.97,151882.0,29.7039,29.7279,29.5678,29.5919,151882.0
2018-12-17 13:40:00,36.97,37.02,36.93,36.95,78584.0,29.5919,29.6319,29.5598,29.5758,78584.0
2018-12-17 13:50:00,36.95,37.02,36.93,36.98,105631.0,29.5758,29.6319,29.5598,29.5999,105631.0
2018-12-17 14:00:00,36.98,37.0,36.81,36.9,182581.0,29.5999,29.6159,29.4638,29.5358,182581.0
2018-12-17 14:10:00,36.9,36.94,36.83,36.9,112962.0,29.5358,29.5678,29.4798,29.5358,112962.0
2018-12-17 14:20:00,36.9,36.96,36.85,36.91,86644.0,29.5358,29.5838,29.4958,29.5438,86644.0
2018-12-17 14:30:00,36.9,36.92,36.85,36.87,129225.0,29.5358,29.5518,29.4958,29.5118,129225.0
2018-12-17 14:40:00,36.86,36.93,36.86,36.9,101777.0,29.5038,29.5598,29.5038,29.5358,101777.0
2018-12-17 14:50:00,36.9,36.91,36.75,36.8,101157.0,29.5358,29.5438,29.4158,29.4558,101157.0
2018-12-17 15:00:00,36.8,36.83,36.76,36.81,180181.0,29.4558,29.4798,29.4238,29.4638,180181.0
2018-12-17 15:10:00,36.8,36.93,36.72,36.72,200161.0,29.4558,29.5598,29.3917,29.3917,200161.0
2018-12-17 15:20:00,36.72,36.73,36.57,36.59,203801.0,29.3917,29.3998,29.2717,29.2877,203801.0
2018-12-17 15:30:00,36.59,36.59,36.42,36.51,326362.0,29.2877,29.2877,29.1516,29.2237,326362.0
2018-12-17 15:40:00,36.5,36.67,36.44,36.47,469154.0,29.2157,29.3517,29.1676,29.1916,469154.0
2018-12-17 15:50:00,36.48,36.79,36.47,36.74,842226.0,29.1996,29.4478,29.1916,29.4078,842226.0
2018-12-18 09:30:00,36.99,37.34,36.84,37.23,335521.0,29.6079,29.888,29.4878,29.8,335521.0
2018-12-18 09:40:00,37.24,37.29,37.03,37.23,176618.0,29.808,29.848,29.6399,29.8,176618.0
2018-12-18 09:50:00,37.22,37.32,37.05,37.27,189242.0,29.792,29.872,29.6559,29.832,189242.0
2018-12-18 10:00:00,37.26,37.3,37.08,37.15,179324.0,29.824,29.856,29.6799,29.7359,179324.0
2018-12-18 10:10:00,37.15,37.21,37.05,37.21,129799.0,29.7359,29.784,29.6559,29.784,129799.0
2018-12-18 10:20:00,37.22,37.31,37.18,37.27,132766.0,29.792,29.864,29.7599,29.832,132766.0
2018-12-18 10:30:00,37.27,37.29,37.14,37.16,151938.0,29.832,29.848,29.7279,29.7439,151938.0
2018-12-18 10:40:00,37.16,37.24,37.11,37.13,135549.0,29.7439,29.808,29.7039,29.7199,135549.0
2018-12-18 10:50:00,37.13,37.15,37.0,37.01,181451.0,29.7199,29.7359,29.6159,29.6239,181451.0
2018-12-18 11:00:00,37.01,37.06,36.95,37.03,162914.0,29.6239,29.6639,29.5758,29.6399,162914.0
2018-12-18 11:10:00,37.03,37.1,37.0,37.04,111243.0,29.6399,29.6959,29.6159,29.6479,111243.0
2018-12-18 11:20:00,37.04,37.08,37.01,37.08,90226.0,29.6479,29.6799,29.6239,29.6799,90226.0
2018-12-18 11:30:00,37.09,37.21,37.09,37.18,100331.0,29.6879,29.784,29.6879,29.7599,100331.0
2018-12-18 11:40:00,37.18,37.19,37.05,37.15,149742.0,29.7599,29.7679,29.6559,29.7359,149742.0
2018-12-18 11:50:00,37.16,37.19,37.08,37.09,123069.0,29.7439,29.7679,29.6799,29.6879,123069.0
2018-12-18 12:00:00,37.09,37.14,37.05,37.12,131913.0,29.6879,29.7279,29.6559,29.7119,131913.0
2018-12-18 12:10:00,37.11,37.26,37.09,37.26,108730.0,29.7039,29.824,29.6879,29.824,108730.0
2018-12-18 12:20:00,37.26,37.29,37.2,37.22,79240.0,29.824,29.848,29.776,29.792,79240.0
2018-12-18 12:30:00,37.22,37.23,37.11,37.11,113338.0,29.792,29.8,29.7039,29.7039,113338.0
2018-12-18 12:40:00,37.12,37.15,37.03,37.07,140920.0,29.7119,29.7359,29.6399,29.6719,140920.0
2018-12-18 12:50:00,37.06,37.06,36.95,37.02,119568.0,29.6639,29.6639,29.5758,29.6319,119568.0
2018-12-18 13:00:00,37.02,37.04,36.95,36.96,89288.0,29.6319,29.6479,29.5758,29.5838,89288.0
2018-12-18 13:10:00,36.95,36.99,36.92,36.97,135640.0,29.5758,29.6079,29.5518,29.5919,135640.0
2018-12-18 13:20:00,36.98,37.09,36.97,37.05,132396.0,29.5999,29.6879,29.5919,29.6559,132396.0
2018-12-18 13:30:00,37.04,37.12,36.99,37.08,111539.0,29.6479,29.7119,29.6079,29.6799,111539.0
2018-12-18 13:40:00,37.08,37.1,37.03,37.09,90208.0,29.6799,29.6959,29.6399,29.6879,90208.0
2018-12-18 13:50:00,37.09,37.1,37.01,37.02,108791.0,29.6879,29.6959,29.6239,29.6319,108791.0
2018-12-18 14:00:00,37.02,37.19,37.01,37.17,161689.0,29.6319,29.7679,29.6239,29.7519,161689.0
2018-12-18 14:10:00,37.19,37.19,37.03,37.08,230909.0,29.7679,29.7679,29.6399,29.6799,230909.0
2018-12-18 14:20:00,37.08,37.11,37.04,37.05,146758.0,29.6799,29.7039,29.6479,29.6559,146758.0
2018-12-18 14:30:00,37.05,37.08,36.95,37.02,148819.0,29.6559,29.6799,29.5758,29.6319,148819.0
2018-12-18 14:40:00,37.02,37.06,36.85,36.91,216715.0,29.6319,29.6639,29.4958,29.5438,216715.0
2018-12-18 14:50:00,36.92,36.95,36.79,36.79,190739.0,29.5518,29.5758,29.4478,29.4478,190739.0
2018-12-18 15:00:00,36.79,36.82,36.69,36.75,172494.0,29.4478,29.4718,29.3677,29.4158,172494.0
2018-12-18 15:10:00,36.75,36.79,36.66,36.7,205032.0,29.4158,29.4478,29.3437,29.3757,205032.0
2018-12-18 15:20:00,36.7,36.71,36.6,36.63,175301.0,29.3757,29.3837,29.2957,29.3197,175301.0
2018-12-18 15:30:00,36.63,36.69,36.55,36.61,249223.0,29.3197,29.3677,29.2557,29.3037,249223.0
2018-12-18 15:40:00,36.61,36.83,36.59,36.81,312451.0,29.3037,29.4798,29.2877,29.4638,312451.0
2018-12-18 15:50:00,36.81,36.88,36.7,36.71,708659.0,29.4638,29.5198,29.3757,29.3837,708659.0
2018-12-19 09:30:00,38.8,40.38,38.52,39.25,1492014.0,31.0566,32.3213,30.8325,31.4168,1492014.0
2018-12-19 09:40:00,39.27,39.43,38.61,39.11,1071840.0,31.4328,31.5609,30.9046,31.3048,1071840.0
2018-12-19 09:50:00,39.11,39.28,38.88,38.97,424865.0,31.3048,31.4408,31.1207,31.1927,424865.0
2018-12-19 10:00:00,38.98,39.01,38.55,38.79,490576.0,31.2007,31.2247,30.8565,31.0486,490576.0
2018-12-19 10:10:00,38.81,38.91,38.59,38.8,383218.0,31.0646,31.1447,30.8885,31.0566,383218.0
2018-12-19 10:20:00,38.8,38.8,38.58,38.66,425097.0,31.0566,31.0566,30.8805,30.9446,425097.0
2018-12-19 10:30:00,38.65,39.0,38.55,38.82,316859.0,30.9366,31.2167,30.8565,31.0726,316859.0
2018-12-19 10:40:00,38.8,38.86,38.57,38.7,268321.0,31.0566,31.1047,30.8725,30.9766,268321.0
2018-12-19 10:50:00,38.68,39.1,38.68,38.88,322843.0,30.9606,31.2968,30.9606,31.1207,322843.0
2018-12-19 11:00:00,38.86,39.22,38.8,39.12,503011.0,31.1047,31.3928,31.0566,31.3128,503011.0
2018-12-19 11:10:00,39.12,39.21,38.86,39.05,412953.0,31.3128,31.3848,31.1047,31.2567,412953.0
2018-12-19 11:20:00,39.03,39.16,38.98,39.07,228952.0,31.2407,31.3448,31.2007,31.2728,228952.0
2018-12-19 11:30:00,39.07,39.14,38.83,38.92,169278.0,31.2728,31.3288,31.0807,31.1527,169278.0
2018-12-19 11:40:00,38.91,38.94,38.71,38.79,173302.0,31.1447,31.1687,30.9846,31.0486,173302.0
2018-12-19 11:50:00,38.79,39.08,38.78,39.03,168288.0,31.0486,31.2808,31.0406,31.2407,168288.0
2018-12-19 12:00:00,39.05,39.19,39.0,39.17,126865.0,31.2567,31.3688,31.2167,31.3528,126865.0
2018-12-19 12:10:00,39.17,39.21,39.08,39.16,132276.0,31.3528,31.3848,31.2808,31.3448,132276.0
2018-12-19 12:20:00,39.14,39.23,39.09,39.14,151835.0,31.3288,31.4008,31.2888,31.3288,151835.0
2018-12-19 12:30:00,39.14,39.24,39.1,39.18,144047.0,31.3288,31.4088,31.2968,31.3608,144047.0
2018-12-19 12:40:00,39.16,39.21,39.07,39.17,199663.0,31.3448,31.3848,31.2728,31.3528,199663.0
2018-12-19 12:50:00,39.18,39.21,39.12,39.14,180856.0,31.3608,31.3848,31.3128,31.3288,180856.0
2018-12-19 13:00:00,39.14,39.2,39.09,39.1,119940.0,31.3288,31.3768,31.2888,31.2968,119940.0
2018-12-19 13:10:00,39.1,39.16,39.09,39.14,107870.0,31.2968,31.3448,31.2888,31.3288,107870.0
2018-12-19 13:20:00,39.14,39.21,39.04,39.2,125786.0,31.3288,31.3848,31.2487,31.3768,125786.0
2018-12-19 13:30:00,39.22,39.25,39.09,39.17,153715.0,31.3928,31.4168,31.2888,31.3528,153715.0
2018-12-19 13:40:00,39.17,39.24,39.11,39.15,124265.0,31.3528,31.4088,31.3048,31.3368,124265.0
2018-12-19 13:50:00,39.13,39.42,39.05,39.42,143730.0,31.3208,31.5529,31.2567,31.5529,143730.0
2018-12-19 14:00:00,39.38,39.43,38.91,39.01,245869.0,31.5209,31.5609,31.1447,31.2247,245869.0
2018-12-19 14:10:00,39.03,39.11,38.79,39.08,233220.0,31.2407,31.3048,31.0486,31.2808,233220.0
2018-12-19 14:20:00,39.09,39.14,38.92,39.08,149343.0,31.2888,31.3288,31.1527,31.2808,149343.0
2018-12-19 14:30:00,39.08,39.18,38.98,39.07,139423.0,31.2808,31.3608,31.2007,31.2728,139423.0
2018-12-19 14:40:00,39.07,39.08,38.72,38.89,198057.0,31.2728,31.2808,30.9926,31.1287,198057.0
2018-12-19 14:50:00,38.88,38.88,38.59,38.71,282611.0,31.1207,31.1207,30.8885,30.9846,282611.0
2018-12-19 15:00:00,38.71,38.74,38.47,38.69,328103.0,30.9846,31.0086,30.7925,30.9686,328103.0
2018-12-19 15:10:00,38.69,38.8,38.53,38.61,279039.0,30.9686,31.0566,30.8405,30.9046,279039.0
2018-12-19 15:20:00,38.6,38.81,38.53,38.57,295470.0,30.8966,31.0646,30.8405,30.8725,295470.0
2018-12-19 15:30:00,38.57,38.72,38.54,38.57,337582.0,30.8725,30.9926,30.8485,30.8725,337582.0
2018-12-19 15:40:00,38.57,38.6,38.41,38.59,378348.0,30.8725,30.8966,30.7445,30.8885,378348.0
2018-12-19 15:50:00,38.59,38.67,38.51,38.55,724898.0,30.8885,30.9526,30.8245,30.8565,724898.0
2018-12-20 09:30:00,38.19,38.29,37.42,37.73,458571.0,30.5684,30.6484,29.952,30.2002,458571.0
2018-12-20 09:40:00,37.73,37.85,37.61,37.67,338119.0,30.2002,30.2962,30.1041,30.1522,338119.0
2018-12-20 09:50:00,37.67,37.96,37.61,37.94,255706.0,30.1522,30.3843,30.1041,30.3683,255706.0
2018-12-20 10:00:00,37.94,38.13,37.82,38.05,252370.0,30.3683,30.5204,30.2722,30.4563,252370.0
2018-12-20 10:10:00,38.06,38.13,37.96,38.02,196424.0,30.4643,30.5204,30.3843,30.4323,196424.0
2018-12-20 10:20:00,38.02,38.07,37.87,37.94,290890.0,30.4323,30.4723,30.3122,30.3683,290890.0
2018-12-20 10:30:00,37.95,38.33,37.9,38.23,237872.0,30.3763,30.6804,30.3363,30.6004,237872.0
2018-12-20 10:40:00,38.23,38.45,38.21,38.43,160974.0,30.6004,30.7765,30.5844,30.7605,160974.0
2018-12-20 10:50:00,38.43,38.68,38.43,38.66,243468.0,30.7605,30.9606,30.7605,30.9446,243468.0
2018-12-20 11:00:00,38.67,38.82,38.62,38.76,174830.0,30.9526,31.0726,30.9126,31.0246,174830.0
2018-12-20 11:10:00,38.76,38.83,38.65,38.82,124311.0,31.0246,31.0807,30.9366,31.0726,124311.0
2018-12-20 11:20:00,38.82,38.98,38.8,38.94,175084.0,31.0726,31.2007,31.0566,31.1687,175084.0
2018-12-20 11:30:00,38.94,38.99,38.76,38.96,190890.0,31.1687,31.2087,31.0246,31.1847,190890.0
2018-12-20 11:40:00,38.96,39.04,38.82,38.94,120909.0,31.1847,31.2487,31.0726,31.1687,120909.0
2018-12-20 11:50:00,38.93,38.96,38.72,38.82,172643.0,31.1607,31.1847,30.9926,31.0726,172643.0
2018-12-20 12:00:00,38.83,38.92,38.78,38.83,184211.0,31.0807,31.1527,31.0406,31.0807,184211.0
2018-12-20 12:10:00,38.83,38.88,38.76,38.87,141783.0,31.0807,31.1207,31.0246,31.1127,141783.0
2018-12-20 12:20:00,38.87,39.07,38.84,39.07,152256.0,31.1127,31.2728,31.0887,31.2728,152256.0
2018-12-20 12:30:00,39.06,39.07,38.85,38.86,205075.0,31.2647,31.2728,31.0967,31.1047,205075.0
2018-12-20 12:40:00,38.85,39.03,38.81,39.03,155983.0,31.0967,31.2407,31.0646,31.2407,155983.0
2018-12-20 12:50:00,39.03,39.07,38.86,38.92,200708.0,31.2407,31.2728,31.1047,31.1527,200708.0
2018-12-20 13:00:00,38.91,38.93,38.81,38.81,154595.0,31.1447,31.1607,31.0646,31.0646,154595.0
2018-12-20 13:10:00,38.8,38.96,38.8,38.95,137099.0,31.0566,31.1847,31.0566,31.1767,137099.0
2018-12-20 13:20:00,38.95,38.95,38.82,38.87,127007.0,31.1767,31.1767,31.0726,31.1127,127007.0
2018-12-20 13:30:00,38.87,38.89,38.77,38.84,163662.0,31.1127,31.1287,31.0326,31.0887,163662.0
2018-12-20 13:40:00,38.84,38.85,38.66,38.79,117931.0,31.0887,31.0967,30.9446,31.0486,117931.0
2018-12-20 13:50:00,38.78,38.78,38.61,38.7,121180.0,31.0406,31.0406,30.9046,30.9766,121180.0
2018-12-20 14:00:00,38.7,38.72,38.5,38.55,170873.0,30.9766,30.9926,30.8165,30.8565,170873.0
2018-12-20 14:10:00,38.55,38.64,38.45,38.52,197196.0,30.8565,30.9286,30.7765,30.8325,197196.0
2018-12-20 14:20:00,38.53,38.78,38.52,38.77,178053.0,30.8405,31.0406,30.8325,31.0326,178053.0
2018-12-20 14:30:00,38.78,38.84,38.67,38.76,158053.0,31.0406,31.0887,30.9526,31.0246,158053.0
2018-12-20 14:40:00,38.76,39.15,38.76,39.06,285094.0,31.0246,31.3368,31.0246,31.2647,285094.0
2018-12-20 14:50:00,39.06,39.06,38.84,38.97,194741.0,31.2647,31.2647,31.0887,31.1927,194741.0
2018-12-20 15:00:00,38.97,38.98,38.77,38.95,223086.0,31.1927,31.2007,31.0326,31.1767,223086.0
2018-12-20 15:10:00,38.95,39.02,38.93,38.97,241796.0,31.1767,31.2327,31.1607,31.1927,241796.0
2018-12-20 15:20:00,38.97,39.08,38.96,38.97,262000.0,31.1927,31.2808,31.1847,31.1927,262000.0
2018-12-20 15:30:00,38.97,39.22,38.95,39.2,236800.0,31.1927,31.3928,31.1767,31.3768,236800.0
2018-12-20 15:40:00,39.19,39.23,38.91,38.98,428074.0,31.3688,31.4008,31.1447,31.2007,428074.0
2018-12-20 15:50:00,38.97,39.11,38.91,39.09,643836.0,31.1927,31.3048,31.1447,31.2888,643836.0
2018-12-21 09:30:00,39.0,39.75,38.99,39.74,991883.0,31.2167,31.817,31.2087,31.809,991883.0
2018-12-21 09:40:00,39.72,39.92,39.66,39.68,215358.0,31.793,31.9531,31.745,31.761,215358.0
2018-12-21 09:50:00,39.67,40.1,39.58,39.79,477703.0,31.753,32.0972,31.681,31.8491,477703.0
2018-12-21 10:00:00,39.78,40.12,39.69,40.1,295996.0,31.8411,32.1132,31.769,32.0972,295996.0
2018-12-21 10:10:00,40.11,40.42,40.06,40.2,325067.0,32.1052,32.3533,32.0652,32.1772,325067.0
2018-12-21 10:20:00,40.2,40.31,40.02,40.09,225589.0,32.1772,32.2653,32.0332,32.0892,225589.0
2018-12-21 10:30:00,40.09,40.2,40.0,40.05,194205.0,32.0892,32.1772,32.0172,32.0572,194205.0
2018-12-21 10:40:00,40.05,40.12,39.99,40.03,163433.0,32.0572,32.1132,32.0091,32.0412,163433.0
2018-12-21 10:50:00,40.04,40.07,39.93,40.05,212110.0,32.0492,32.0732,31.9611,32.0572,212110.0
2018-12-21 11:00:00,40.05,40.05,39.69,39.71,205982.0,32.0572,32.0572,31.769,31.785,205982.0
2018-12-21 11:10:00,39.7,39.85,39.68,39.69,154587.0,31.777,31.8971,31.761,31.769,154587.0
2018-12-21 11:20:00,39.69,39.84,39.65,39.84,139074.0,31.769,31.8891,31.737,31.8891,139074.0
2018-12-21 11:30:00,39.84,39.91,39.73,39.79,162180.0,31.8891,31.9451,31.801,31.8491,162180.0
2018-12-21 11:40:00,39.8,39.88,39.6,39.63,166043.0,31.8571,31.9211,31.697,31.721,166043.0
2018-12-21 11:50:00,39.63,39.72,39.51,39.56,132619.0,31.721,31.793,31.6249,31.665,132619.0
2018-12-21 12:00:00,39.56,39.66,39.51,39.57,116221.0,31.665,31.745,31.6249,31.673,116221.0
2018-12-21 12:10:00,39.56,39.58,39.31,39.37,130178.0,31.665,31.681,31.4649,31.5129,130178.0
2018-12-21 12:20:00,39.37,39.42,39.28,39.32,88860.0,31.5129,31.5529,31.4408,31.4729,88860.0
2018-12-21 12:30:00,39.31,39.44,39.21,39.39,129312.0,31.4649,31.5689,31.3848,31.5289,129312.0
2018-12-21 12:40:00,39.39,39.43,39.26,39.36,112699.0,31.5289,31.5609,31.4248,31.5049,112699.0
2018-12-21 12:50:00,39.37,39.39,39.12,39.22,170267.0,31.5129,31.5289,31.3128,31.3928,170267.0
2018-12-21 13:00:00,39.21,39.33,39.19,39.27,124211.0,31.3848,31.4809,31.3688,31.4328,124211.0
2018-12-21 13:10:00,39.26,39.29,39.08,39.13,145348.0,31.4248,31.4488,31.2808,31.3208,145348.0
2018-12-21 13:20:00,39.12,39.24,39.08,39.13,98628.0,31.3128,31.4088,31.2808,31.3208,98628.0
2018-12-21 13:30:00,39.12,39.32,39.11,39.25,272257.0,31.3128,31.4729,31.3048,31.4168,272257.0
2018-12-21 13:40:00,39.25,39.31,39.16,39.21,91900.0,31.4168,31.4649,31.3448,31.3848,91900.0
2018-12-21 13:50:00,39.2,39.22,39.04,39.06,89689.0,31.3768,31.3928,31.2487,31.2647,89689.0
2018-12-21 14:00:00,39.06,39.11,38.97,38.98,137907.0,31.2647,31.3048,31.1927,31.2007,137907.0
2018-12-21 14:10:00,38.97,39.06,38.93,39.03,155690.0,31.1927,31.2647,31.1607,31.2407,155690.0
2018-12-21 14:20:00,39.03,39.14,38.99,39.04,123359.0,31.2407,31.3288,31.2087,31.2487,123359.0
2018-12-21 14:30:00,39.04,39.08,38.97,39.04,121993.0,31.2487,31.2808,31.1927,31.2487,121993.0
2018-12-21 14:40:00,39.04,39.07,38.92,38.98,144722.0,31.2487,31.2728,31.1527,31.2007,144722.0
2018-12-21 14:50:00,38.98,39.13,38.89,38.99,150688.0,31.2007,31.3208,31.1287,31.2087,150688.0
2018-12-21 15:00:00,39.0,39.15,38.97,39.11,232858.0,31.2167,31.3368,31.1927,31.3048,232858.0
2018-12-21 15:10:00,39.1,39.12,38.92,38.98,245244.0,31.2968,31.3128,31.1527,31.2007,245244.0
2018-12-21 15:20:00,38.98,39.06,38.89,38.98,315223.0,31.2007,31.2647,31.1287,31.2007,315223.0
2018-12-21 15:30:00,38.98,39.05,38.78,38.8,324554.0,31.2007,31.2567,31.0406,31.0566,324554.0
2018-12-21 15:40:00,38.79,38.98,38.75,38.96,487969.0,31.0486,31.2007,31.0166,31.1847,487969.0
2018-12-21 15:50:00,38.95,39.01,38.79,38.8,727434.0,31.1767,31.2247,31.0486,31.0566,727434.0
2018-12-24 09:30:00,38.73,38.86,38.15,38.29,232844.0,31.0006,31.1047,30.5364,30.6484,232844.0
2018-12-24 09:40:00,38.27,38.31,38.12,38.19,131140.0,30.6324,30.6644,30.5123,30.5684,131140.0
2018-12-24 09:50:00,38.2,38.28,38.04,38.14,147948.0,30.5764,30.6404,30.4483,30.5284,147948.0
2018-12-24 10:00:00,38.12,38.13,37.7,37.72,227142.0,30.5123,30.5204,30.1762,30.1922,227142.0
2018-12-24 10:10:00,37.73,38.07,37.72,37.99,172256.0,30.2002,30.4723,30.1922,30.4083,172256.0
2018-12-24 10:20:00,38.0,38.12,37.83,38.01,132578.0,30.4163,30.5123,30.2802,30.4243,132578.0
2018-12-24 10:30:00,38.02,38.12,37.92,38.04,151711.0,30.4323,30.5123,30.3523,30.4483,151711.0
2018-12-24 10:40:00,38.04,38.18,37.86,37.92,120876.0,30.4483,30.5604,30.3042,30.3523,120876.0
2018-12-24 10:50:00,37.91,38.0,37.81,37.83,125164.0,30.3443,30.4163,30.2642,30.2802,125164.0
2018-12-24 11:00:00,37.84,37.94,37.68,37.75,135780.0,30.2882,30.3683,30.1602,30.2162,135780.0
2018-12-24 11:10:00,37.75,37.87,37.7,37.75,143788.0,30.2162,30.3122,30.1762,30.2162,143788.0
2018-12-24 11:20:00,37.74,37.75,37.6,37.7,109967.0,30.2082,30.2162,30.0961,30.1762,109967.0
2018-12-24 11:30:00,37.7,37.75,37.59,37.68,91589.0,30.1762,30.2162,30.0881,30.1602,91589.0
2018-12-24 11:40:00,37.69,37.79,37.63,37.69,119069.0,30.1682,30.2482,30.1201,30.1682,119069.0
2018-12-24 11:50:00,37.68,37.72,37.56,37.61,119644.0,30.1602,30.1922,30.0641,30.1041,119644.0
2018-12-24 12:00:00,37.62,37.74,37.6,37.65,146000.0,30.1121,30.2082,30.0961,30.1361,146000.0
2018-12-24 12:10:00,37.65,37.81,37.65,37.76,158115.0,30.1361,30.2642,30.1361,30.2242,158115.0
2018-12-24 12:20:00,37.76,37.82,37.67,37.69,137457.0,30.2242,30.2722,30.1522,30.1682,137457.0
2018-12-24 12:30:00,37.69,37.77,37.6,37.69,207858.0,30.1682,30.2322,30.0961,30.1682,207858.0
2018-12-24 12:40:00,37.7,37.71,37.54,37.59,249408.0,30.1762,30.1842,30.0481,30.0881,249408.0
2018-12-24 12:50:00,37.59,37.66,37.55,37.64,343359.0,30.0881,30.1441,30.0561,30.1281,343359.0
2018-12-26 09:30:00,37.81,37.94,37.66,37.87,196421.0,30.2642,30.3683,30.1441,30.3122,196421.0
2018-12-26 09:40:00,37.88,38.06,37.83,37.91,148055.0,30.3202,30.4643,30.2802,30.3443,148055.0
2018-12-26 09:50:00,37.91,37.94,37.49,37.51,214383.0,30.3443,30.3683,30.0081,30.0241,214383.0
2018-12-26 10:00:00,37.48,37.54,37.39,37.52,130214.0,30.0001,30.0481,29.928,30.0321,130214.0
2018-12-26 10:10:00,37.52,37.58,37.35,37.36,123429.0,30.0321,30.0801,29.896,29.904,123429.0
2018-12-26 10:20:00,37.36,37.58,37.34,37.49,83126.0,29.904,30.0801,29.888,30.0081,83126.0
2018-12-26 10:30:00,37.5,37.65,37.47,37.53,91749.0,30.0161,30.1361,29.9921,30.0401,91749.0
2018-12-26 10:40:00,37.54,37.6,37.49,37.53,65063.0,30.0481,30.0961,30.0081,30.0401,65063.0
2018-12-26 10:50:00,37.54,37.62,37.35,37.42,218378.0,30.0481,30.1121,29.896,29.952,218378.0
2018-12-26 11:00:00,37.43,37.54,37.39,37.47,134844.0,29.9601,30.0481,29.928,29.9921,134844.0
2018-12-26 11:10:00,37.46,37.56,37.43,37.47,126783.0,29.9841,30.0641,29.9601,29.9921,126783.0
2018-12-26 11:20:00,37.47,37.53,37.42,37.5,120620.0,29.9921,30.0401,29.952,30.0161,120620.0
2018-12-26 11:30:00,37.5,37.53,37.41,37.52,113872.0,30.0161,30.0401,29.944,30.0321,113872.0
2018-12-26 11:40:00,37.52,37.73,37.52,37.7,99862.0,30.0321,30.2002,30.0321,30.1762,99862.0
2018-12-26 11:50:00,37.71,37.76,37.65,37.75,96985.0,30.1842,30.2242,30.1361,30.2162,96985.0
2018-12-26 12:00:00,37.76,37.99,37.76,37.98,133709.0,30.2242,30.4083,30.2242,30.4003,133709.0
2018-12-26 12:10:00,37.97,38.07,37.92,37.98,140319.0,30.3923,30.4723,30.3523,30.4003,140319.0
2018-12-26 12:20:00,37.96,38.04,37.9,37.92,92373.0,30.3843,30.4483,30.3363,30.3523,92373.0
2018-12-26 12:30:00,37.93,37.97,37.89,37.94,71395.0,30.3603,30.3923,30.3282,30.3683,71395.0
2018-12-26 12:40:00,37.95,38.06,37.88,37.88,113880.0,30.3763,30.4643,30.3202,30.3202,113880.0
2018-12-26 12:50:00,37.89,38.01,37.87,37.97,105669.0,30.3282,30.4243,30.3122,30.3923,105669.0
2018-12-26 13:00:00,37.97,37.99,37.85,37.89,64647.0,30.3923,30.4083,30.2962,30.3282,64647.0
2018-12-26 13:10:00,37.89,37.93,37.74,37.76,111690.0,30.3282,30.3603,30.2082,30.2242,111690.0
2018-12-26 13:20:00,37.76,37.86,37.7,37.81,247251.0,30.2242,30.3042,30.1762,30.2642,247251.0
2018-12-26 13:30:00,37.81,37.91,37.77,37.9,71812.0,30.2642,30.3443,30.2322,30.3363,71812.0
2018-12-26 13:40:00,37.9,37.9,37.79,37.79,85825.0,30.3363,30.3363,30.2482,30.2482,85825.0
2018-12-26 13:50:00,37.79,37.99,37.79,37.94,143995.0,30.2482,30.4083,30.2482,30.3683,143995.0
2018-12-26 14:00:00,37.95,37.99,37.87,37.94,199282.0,30.3763,30.4083,30.3122,30.3683,199282.0
2018-12-26 14:10:00,37.93,38.0,37.83,37.86,125043.0,30.3603,30.4163,30.2802,30.3042,125043.0
2018-12-26 14:20:00,37.89,37.91,37.83,37.85,96570.0,30.3282,30.3443,30.2802,30.2962,96570.0
2018-12-26 14:30:00,37.86,37.95,37.85,37.94,83208.0,30.3042,30.3763,30.2962,30.3683,83208.0
2018-12-26 14:40:00,37.95,37.96,37.86,37.88,101711.0,30.3763,30.3843,30.3042,30.3202,101711.0
2018-12-26 14:50:00,37.87,37.91,37.8,37.87,189661.0,30.3122,30.3443,30.2562,30.3122,189661.0
2018-12-26 15:00:00,37.86,37.99,37.82,37.94,177867.0,30.3042,30.4083,30.2722,30.3683,177867.0
2018-12-26 15:10:00,37.93,38.07,37.92,38.02,97935.0,30.3603,30.4723,30.3523,30.4323,97935.0
2018-12-26 15:20:00,38.02,38.17,38.02,38.13,200106.0,30.4323,30.5524,30.4323,30.5204,200106.0
2018-12-26 15:30:00,38.12,38.26,38.04,38.21,302630.0,30.5123,30.6244,30.4483,30.5844,302630.0
2018-12-26 15:40:00,38.21,38.41,38.19,38.31,374462.0,30.5844,30.7445,30.5684,30.6644,374462.0
2018-12-26 15:50:00,38.32,38.43,38.3,38.42,504771.0,30.6724,30.7605,30.6564,30.7525,504771.0
2018-12-27 09:30:00,38.32,38.32,37.91,38.0,289885.0,30.6724,30.6724,30.3443,30.4163,289885.0
2018-12-27 09:40:00,38.02,38.02,37.74,37.76,178231.0,30.4323,30.4323,30.2082,30.2242,178231.0
2018-12-27 09:50:00,37.77,37.78,37.4,37.41,152978.0,30.2322,30.2402,29.936,29.944,152978.0
2018-12-27 10:00:00,37.42,37.62,37.35,37.41,307889.0,29.952,30.1121,29.896,29.944,307889.0
2018-12-27 10:10:00,37.4,37.64,37.36,37.51,280670.0,29.936,30.1281,29.904,30.0241,280670.0
2018-12-27 10:20:00,37.51,37.71,37.46,37.55,181245.0,30.0241,30.1842,29.9841,30.0561,181245.0
2018-12-27 10:30:00,37.55,37.85,37.45,37.77,192662.0,30.0561,30.2962,29.9761,30.2322,192662.0
2018-12-27 10:40:00,37.77,38.01,37.75,37.93,244132.0,30.2322,30.4243,30.2162,30.3603,244132.0
2018-12-27 10:50:00,37.94,38.02,37.86,37.99,154607.0,30.3683,30.4323,30.3042,30.4083,154607.0
2018-12-27 11:00:00,37.98,38.03,37.9,38.03,118990.0,30.4003,30.4403,30.3363,30.4403,118990.0
2018-12-27 11:10:00,38.04,38.08,37.9,38.01,111776.0,30.4483,30.4803,30.3363,30.4243,111776.0
2018-12-27 11:20:00,38.0,38.23,37.99,38.22,230096.0,30.4163,30.6004,30.4083,30.5924,230096.0
2018-12-27 11:30:00,38.23,38.38,38.21,38.21,129864.0,30.6004,30.7205,30.5844,30.5844,129864.0
2018-12-27 11:40:00,38.2,38.21,38.11,38.19,103278.0,30.5764,30.5844,30.5043,30.5684,103278.0
2018-12-27 11:50:00,38.19,38.42,38.18,38.36,164936.0,30.5684,30.7525,30.5604,30.7044,164936.0
2018-12-27 12:00:00,38.36,38.37,38.19,38.27,130768.0,30.7044,30.7125,30.5684,30.6324,130768.0
2018-12-27 12:10:00,38.28,38.46,38.24,38.35,313030.0,30.6404,30.7845,30.6084,30.6964,313030.0
2018-12-27 12:20:00,38.34,38.36,38.07,38.12,122959.0,30.6884,30.7044,30.4723,30.5123,122959.0
2018-12-27 12:30:00,38.11,38.12,38.02,38.09,102399.0,30.5043,30.5123,30.4323,30.4883,102399.0
2018-12-27 12:40:00,38.09,38.19,38.04,38.16,84553.0,30.4883,30.5684,30.4483,30.5444,84553.0
2018-12-27 12:50:00,38.16,38.23,38.09,38.22,67261.0,30.5444,30.6004,30.4883,30.5924,67261.0
2018-12-27 13:00:00,38.22,38.31,38.16,38.29,96039.0,30.5924,30.6644,30.5444,30.6484,96039.0
2018-12-27 13:10:00,38.3,38.31,38.21,38.26,84466.0,30.6564,30.6644,30.5844,30.6244,84466.0
2018-12-27 13:20:00,38.25,38.3,38.2,38.23,168373.0,30.6164,30.6564,30.5764,30.6004,168373.0
2018-12-27 13:30:00,38.23,38.28,38.16,38.19,113090.0,30.6004,30.6404,30.5444,30.5684,113090.0
2018-12-27 13:40:00,38.18,38.33,38.13,38.13,151777.0,30.5604,30.6804,30.5204,30.5204,151777.0
2018-12-27 13:50:00,38.13,38.15,38.06,38.09,89912.0,30.5204,30.5364,30.4643,30.4883,89912.0
2018-12-27 14:00:00,38.08,38.16,38.02,38.02,170424.0,30.4803,30.5444,30.4323,30.4323,170424.0
2018-12-27 14:10:00,38.02,38.08,37.98,38.06,146273.0,30.4323,30.4803,30.4003,30.4643,146273.0
2018-12-27 14:20:00,38.06,38.15,38.04,38.14,142754.0,30.4643,30.5364,30.4483,30.5284,142754.0
2018-12-27 14:30:00,38.14,38.16,38.08,38.14,103123.0,30.5284,30.5444,30.4803,30.5284,103123.0
2018-12-27 14:40:00,38.14,38.38,38.13,38.29,132229.0,30.5284,30.7205,30.5204,30.6484,132229.0
2018-12-27 14:50:00,38.3,38.52,38.27,38.46,197418.0,30.6564,30.8325,30.6324,30.7845,197418.0
2018-12-27 15:00:00,38.46,38.46,38.26,38.33,110943.0,30.7845,30.7845,30.6244,30.6804,110943.0
2018-12-27 15:10:00,38.34,38.49,38.3,38.43,129557.0,30.6884,30.8085,30.6564,30.7605,129557.0
2018-12-27 15:20:00,38.44,38.71,38.43,38.7,178641.0,30.7685,30.9846,30.7605,30.9766,178641.0
2018-12-27 15:30:00,38.7,38.86,38.63,38.8,382428.0,30.9766,31.1047,30.9206,31.0566,382428.0
2018-12-27 15:40:00,38.8,38.95,38.78,38.9,263541.0,31.0566,31.1767,31.0406,31.1367,263541.0
2018-12-27 15:50:00,38.89,39.03,38.73,39.03,421417.0,31.1287,31.2407,31.0006,31.2407,421417.0
2018-12-28 09:30:00,39.08,39.3,38.92,39.24,202822.0,31.2808,31.4569,31.1527,31.4088,202822.0
2018-12-28 09:40:00,39.22,39.33,39.12,39.23,124476.0,31.3928,31.4809,31.3128,31.4008,124476.0
2018-12-28 09:50:00,39.24,39.36,39.19,39.34,114637.0,31.4088,31.5049,31.3688,31.4889,114637.0
2018-12-28 10:00:00,39.35,39.46,39.2,39.22,337320.0,31.4969,31.5849,31.3768,31.3928,337320.0
2018-12-28 10:10:00,39.21,39.26,39.04,39.18,126084.0,31.3848,31.4248,31.2487,31.3608,126084.0
2018-12-28 10:20:00,39.18,39.28,39.04,39.04,146128.0,31.3608,31.4408,31.2487,31.2487,146128.0
2018-12-28 10:30:00,39.04,39.07,38.86,38.96,177292.0,31.2487,31.2728,31.1047,31.1847,177292.0
2018-12-28 10:40:00,38.95,39.11,38.92,39.07,119499.0,31.1767,31.3048,31.1527,31.2728,119499.0
2018-12-28 10:50:00,39.06,39.15,38.97,38.97,72302.0,31.2647,31.3368,31.1927,31.1927,72302.0
2018-12-28 11:00:00,38.97,38.98,38.81,38.9,94763.0,31.1927,31.2007,31.0646,31.1367,94763.0
2018-12-28 11:10:00,38.88,38.96,38.76,38.76,133833.0,31.1207,31.1847,31.0246,31.0246,133833.0
2018-12-28 11:20:00,38.76,38.88,38.66,38.87,106982.0,31.0246,31.1207,30.9446,31.1127,106982.0
2018-12-28 11:30:00,38.86,38.87,38.73,38.83,115099.0,31.1047,31.1127,31.0006,31.0807,115099.0
2018-12-28 11:40:00,38.83,38.85,38.65,38.7,77351.0,31.0807,31.0967,30.9366,30.9766,77351.0
2018-12-28 11:50:00,38.69,38.79,38.61,38.77,125836.0,30.9686,31.0486,30.9046,31.0326,125836.0
2018-12-28 12:00:00,38.77,38.92,38.77,38.85,101939.0,31.0326,31.1527,31.0326,31.0967,101939.0
2018-12-28 12:10:00,38.86,38.87,38.71,38.78,73994.0,31.1047,31.1127,30.9846,31.0406,73994.0
2018-12-28 12:20:00,38.79,38.83,38.7,38.71,125633.0,31.0486,31.0807,30.9766,30.9846,125633.0
2018-12-28 12:30:00,38.72,38.75,38.61,38.67,101242.0,30.9926,31.0166,30.9046,30.9526,101242.0
2018-12-28 12:40:00,38.67,38.71,38.65,38.7,73012.0,30.9526,30.9846,30.9366,30.9766,73012.0
2018-12-28 12:50:00,38.7,38.77,38.63,38.69,81528.0,30.9766,31.0326,30.9206,30.9686,81528.0
2018-12-28 13:00:00,38.68,38.72,38.54,38.65,117493.0,30.9606,30.9926,30.8485,30.9366,117493.0
2018-12-28 13:10:00,38.65,38.66,38.6,38.61,59240.0,30.9366,30.9446,30.8966,30.9046,59240.0
2018-12-28 13:20:00,38.61,38.62,38.5,38.58,51135.0,30.9046,30.9126,30.8165,30.8805,51135.0
2018-12-28 13:30:00,38.58,38.66,38.53,38.62,231154.0,30.8805,30.9446,30.8405,30.9126,231154.0
2018-12-28 13:40:00,38.61,38.68,38.58,38.67,127267.0,30.9046,30.9606,30.8805,30.9526,127267.0
2018-12-28 13:50:00,38.66,38.77,38.66,38.73,169056.0,30.9446,31.0326,30.9446,31.0006,169056.0
2018-12-28 14:00:00,38.73,38.92,38.73,38.91,119245.0,31.0006,31.1527,31.0006,31.1447,119245.0
2018-12-28 14:10:00,38.92,39.03,38.88,38.92,75432.0,31.1527,31.2407,31.1207,31.1527,75432.0
2018-12-28 14:20:00,38.92,38.97,38.75,38.8,217869.0,31.1527,31.1927,31.0166,31.0566,217869.0
2018-12-28 14:30:00,38.8,39.05,38.8,39.03,103080.0,31.0566,31.2567,31.0566,31.2407,103080.0
2018-12-28 14:40:00,39.03,39.12,39.01,39.12,66501.0,31.2407,31.3128,31.2247,31.3128,66501.0
2018-12-28 14:50:00,39.11,39.16,39.03,39.11,108875.0,31.3048,31.3448,31.2407,31.3048,108875.0
2018-12-28 15:00:00,39.11,39.16,38.87,38.91,101665.0,31.3048,31.3448,31.1127,31.1447,101665.0
2018-12-28 15:10:00,38.9,38.97,38.81,38.82,77374.0,31.1367,31.1927,31.0646,31.0726,77374.0
2018-12-28 15:20:00,38.82,38.83,38.57,38.65,122103.0,31.0726,31.0807,30.8725,30.9366,122103.0
2018-12-28 15:30:00,38.65,38.68,38.53,38.59,164703.0,30.9366,30.9606,30.8405,30.8885,164703.0
2018-12-28 15:40:00,38.59,38.72,38.56,38.72,216619.0,30.8885,30.9926,30.8645,30.9926,216619.0
2018-12-28 15:50:00,38.72,38.8,38.61,38.75,347924.0,30.9926,31.0566,30.9046,31.0166,347924.0
2018-12-31 09:30:00,38.74,38.79,38.48,38.51,254400.0,31.0086,31.0486,30.8005,30.8245,254400.0
2018-12-31 09:40:00,38.53,38.59,38.45,38.5,139524.0,30.8405,30.8885,30.7765,30.8165,139524.0
2018-12-31 09:50:00,38.5,38.59,38.4,38.55,197687.0,30.8165,30.8885,30.7365,30.8565,197687.0
2018-12-31 10:00:00,38.56,38.7,38.54,38.67,154660.0,30.8645,30.9766,30.8485,30.9526,154660.0
2018-12-31 10:10:00,38.67,38.75,38.65,38.73,120345.0,30.9526,31.0166,30.9366,31.0006,120345.0
2018-12-31 10:20:00,38.73,38.76,38.64,38.71,125589.0,31.0006,31.0246,30.9286,30.9846,125589.0
2018-12-31 10:30:00,38.72,38.72,38.57,38.66,101462.0,30.9926,30.9926,30.8725,30.9446,101462.0
2018-12-31 10:40:00,38.66,38.7,38.61,38.68,112097.0,30.9446,30.9766,30.9046,30.9606,112097.0
2018-12-31 10:50:00,38.68,38.69,38.53,38.56,139221.0,30.9606,30.9686,30.8405,30.8645,139221.0
2018-12-31 11:00:00,38.57,38.61,38.46,38.46,93154.0,30.8725,30.9046,30.7845,30.7845,93154.0
2018-12-31 11:10:00,38.46,38.46,38.3,38.33,109065.0,30.7845,30.7845,30.6564,30.6804,109065.0
2018-12-31 11:20:00,38.34,38.43,38.28,38.42,138595.0,30.6884,30.7605,30.6404,30.7525,138595.0
2018-12-31 11:30:00,38.42,38.53,38.28,38.49,96702.0,30.7525,30.8405,30.6404,30.8085,96702.0
2018-12-31 11:40:00,38.48,38.49,38.3,38.42,97065.0,30.8005,30.8085,30.6564,30.7525,97065.0
2018-12-31 11:50:00,38.44,38.5,38.38,38.47,83012.0,30.7685,30.8165,30.7205,30.7925,83012.0
2018-12-31 12:00:00,38.46,38.54,38.42,38.53,81975.0,30.7845,30.8485,30.7525,30.8405,81975.0
2018-12-31 12:10:00,38.52,38.54,38.39,38.4,96852.0,30.8325,30.8485,30.7285,30.7365,96852.0
2018-12-31 12:20:00,38.39,38.62,38.39,38.61,85226.0,30.7285,30.9126,30.7285,30.9046,85226.0
2018-12-31 12:30:00,38.61,38.71,38.6,38.62,243023.0,30.9046,30.9846,30.8966,30.9126,243023.0
2018-12-31 12:40:00,38.61,38.76,38.6,38.72,81467.0,30.9046,31.0246,30.8966,30.9926,81467.0
2018-12-31 12:50:00,38.71,38.8,38.7,38.76,98707.0,30.9846,31.0566,30.9766,31.0246,98707.0
2018-12-31 13:00:00,38.76,38.88,38.75,38.86,83312.0,31.0246,31.1207,31.0166,31.1047,83312.0
2018-12-31 13:10:00,38.86,38.86,38.75,38.83,83218.0,31.1047,31.1047,31.0166,31.0807,83218.0
2018-12-31 13:20:00,38.84,38.95,38.82,38.88,81947.0,31.0887,31.1767,31.0726,31.1207,81947.0
2018-12-31 13:30:00,38.88,38.91,38.79,38.82,68893.0,31.1207,31.1447,31.0486,31.0726,68893.0
2018-12-31 13:40:00,38.81,38.87,38.77,38.81,62796.0,31.0646,31.1127,31.0326,31.0646,62796.0
2018-12-31 13:50:00,38.82,38.87,38.78,38.8,87231.0,31.0726,31.1127,31.0406,31.0566,87231.0
2018-12-31 14:00:00,38.8,38.82,38.75,38.76,143248.0,31.0566,31.0726,31.0166,31.0246,143248.0
2018-12-31 14:10:00,38.77,38.84,38.69,38.83,120797.0,31.0326,31.0887,30.9686,31.0807,120797.0
2018-12-31 14:20:00,38.83,38.87,38.68,38.76,82463.0,31.0807,31.1127,30.9606,31.0246,82463.0
2018-12-31 14:30:00,38.76,38.79,38.71,38.75,93859.0,31.0246,31.0486,30.9846,31.0166,93859.0
2018-12-31 14:40:00,38.75,38.81,38.73,38.73,94312.0,31.0166,31.0646,31.0006,31.0006,94312.0
2018-12-31 14:50:00,38.74,38.85,38.7,38.72,60463.0,31.0086,31.0967,30.9766,30.9926,60463.0
2018-12-31 15:00:00,38.71,38.78,38.69,38.69,69547.0,30.9846,31.0406,30.9686,30.9686,69547.0
2018-12-31 15:10:00,38.69,38.75,38.65,38.7,70430.0,30.9686,31.0166,30.9366,30.9766,70430.0
2018-12-31 15:20:00,38.7,38.74,38.65,38.72,90075.0,30.9766,31.0086,30.9366,30.9926,90075.0
2018-12-31 15:30:00,38.72,38.85,38.71,38.84,120409.0,30.9926,31.0967,30.9846,31.0887,120409.0
2018-12-31 15:40:00,38.85,38.99,38.84,38.84,148072.0,31.0967,31.2087,31.0887,31.0887,148072.0
2018-12-31 15:50:00,38.84,38.95,38.78,38.95,310849.0,31.0887,31.1767,31.0406,31.1767,310849.0
2019-01-02 09:30:00,38.82,38.83,38.26,38.47,253565.0,31.0726,31.0807,30.6244,30.7925,253565.0
2019-01-02 09:40:00,38.47,38.64,38.47,38.56,100225.0,30.7925,30.9286,30.7925,30.8645,100225.0
2019-01-02 09:50:00,38.57,38.68,38.51,38.66,140258.0,30.8725,30.9606,30.8245,30.9446,140258.0
2019-01-02 10:00:00,38.68,38.8,38.6,38.79,77316.0,30.9606,31.0566,30.8966,31.0486,77316.0
2019-01-02 10:10:00,38.8,38.85,38.66,38.72,193870.0,31.0566,31.0967,30.9446,30.9926,193870.0
2019-01-02 10:20:00,38.72,38.76,38.54,38.55,68487.0,30.9926,31.0246,30.8485,30.8565,68487.0
2019-01-02 10:30:00,38.55,38.58,38.43,38.44,50905.0,30.8565,30.8805,30.7605,30.7685,50905.0
2019-01-02 10:40:00,38.44,38.6,38.44,38.52,50763.0,30.7685,30.8966,30.7685,30.8325,50763.0
2019-01-02 10:50:00,38.51,38.68,38.51,38.61,57935.0,30.8245,30.9606,30.8245,30.9046,57935.0
2019-01-02 11:00:00,38.61,38.74,38.58,38.72,66059.0,30.9046,31.0086,30.8805,30.9926,66059.0
2019-01-02 11:10:00,38.72,38.9,38.72,38.87,111651.0,30.9926,31.1367,30.9926,31.1127,111651.0
2019-01-02 11:20:00,38.87,38.92,38.83,38.84,83883.0,31.1127,31.1527,31.0807,31.0887,83883.0
2019-01-02 11:30:00,38.83,38.83,38.72,38.75,63084.0,31.0807,31.0807,30.9926,31.0166,63084.0
2019-01-02 11:40:00,38.76,38.94,38.75,38.94,111054.0,31.0246,31.1687,31.0166,31.1687,111054.0
2019-01-02 11:50:00,38.93,38.93,38.83,38.86,111678.0,31.1607,31.1607,31.0807,31.1047,111678.0
2019-01-02 12:00:00,38.86,38.9,38.77,38.84,119933.0,31.1047,31.1367,31.0326,31.0887,119933.0
2019-01-02 12:10:00,38.84,38.84,38.7,38.76,97472.0,31.0887,31.0887,30.9766,31.0246,97472.0
2019-01-02 12:20:00,38.76,38.77,38.6,38.6,59254.0,31.0246,31.0326,30.8966,30.8966,59254.0
2019-01-02 12:30:00,38.59,38.77,38.56,38.74,80661.0,30.8885,31.0326,30.8645,31.0086,80661.0
2019-01-02 12:40:00,38.73,38.73,38.63,38.63,58149.0,31.0006,31.0006,30.9206,30.9206,58149.0
2019-01-02 12:50:00,38.63,38.71,38.58,38.65,67976.0,30.9206,30.9846,30.8805,30.9366,67976.0
2019-01-02 13:00:00,38.64,38.73,38.56,38.72,66128.0,30.9286,31.0006,30.8645,30.9926,66128.0
2019-01-02 13:10:00,38.72,38.72,38.61,38.64,117075.0,30.9926,30.9926,30.9046,30.9286,117075.0
2019-01-02 13:20:00,38.64,38.76,38.63,38.72,77425.0,30.9286,31.0246,30.9206,30.9926,77425.0
2019-01-02 13:30:00,38.72,38.72,38.58,38.63,82194.0,30.9926,30.9926,30.8805,30.9206,82194.0
2019-01-02 13:40:00,38.63,38.72,38.57,38.57,101355.0,30.9206,30.9926,30.8725,30.8725,101355.0
2019-01-02 13:50:00,38.57,38.7,38.55,38.7,87733.0,30.8725,30.9766,30.8565,30.9766,87733.0
2019-01-02 14:00:00,38.7,38.72,38.62,38.68,122095.0,30.9766,30.9926,30.9126,30.9606,122095.0
2019-01-02 14:10:00,38.68,38.69,38.6,38.65,98557.0,30.9606,30.9686,30.8966,30.9366,98557.0
2019-01-02 14:20:00,38.64,38.74,38.59,38.62,101264.0,30.9286,31.0086,30.8885,30.9126,101264.0
2019-01-02 14:30:00,38.62,38.71,38.6,38.61,151101.0,30.9126,30.9846,30.8966,30.9046,151101.0
2019-01-02 14:40:00,38.61,38.62,38.52,38.59,165873.0,30.9046,30.9126,30.8325,30.8885,165873.0
2019-01-02 14:50:00,38.59,38.66,38.54,38.55,112002.0,30.8885,30.9446,30.8485,30.8565,112002.0
2019-01-02 15:00:00,38.54,38.58,38.42,38.45,160081.0,30.8485,30.8805,30.7525,30.7765,160081.0
2019-01-02 15:10:00,38.45,38.46,38.27,38.28,174153.0,30.7765,30.7845,30.6324,30.6404,174153.0
2019-01-02 15:20:00,38.29,38.42,38.26,38.39,282877.0,30.6484,30.7525,30.6244,30.7285,282877.0
2019-01-02 15:30:00,38.39,38.39,38.16,38.16,329275.0,30.7285,30.7285,30.5444,30.5444,329275.0
2019-01-02 15:40:00,38.16,38.29,38.12,38.26,297614.0,30.5444,30.6484,30.5123,30.6244,297614.0
2019-01-02 15:50:00,38.25,38.44,38.25,38.42,534921.0,30.6164,30.7685,30.6164,30.7525,534921.0
2019-01-03 09:30:00,38.38,38.46,38.2,38.39,143046.0,30.7205,30.7845,30.5764,30.7285,143046.0
2019-01-03 09:40:00,38.37,38.46,38.29,38.42,107129.0,30.7125,30.7845,30.6484,30.7525,107129.0
2019-01-03 09:50:00,38.43,38.52,38.35,38.48,175100.0,30.7605,30.8325,30.6964,30.8005,175100.0
2019-01-03 10:00:00,38.49,38.56,38.33,38.52,128144.0,30.8085,30.8645,30.6804,30.8325,128144.0
2019-01-03 10:10:00,38.52,38.56,38.4,38.55,145837.0,30.8325,30.8645,30.7365,30.8565,145837.0
2019-01-03 10:20:00,38.55,38.69,38.49,38.66,111427.0,30.8565,30.9686,30.8085,30.9446,111427.0
2019-01-03 10:30:00,38.66,38.67,38.43,38.47,218247.0,30.9446,30.9526,30.7605,30.7925,218247.0
2019-01-03 10:40:00,38.47,38.63,38.47,38.59,65138.0,30.7925,30.9206,30.7925,30.8885,65138.0
2019-01-03 10:50:00,38.57,38.77,38.55,38.73,158096.0,30.8725,31.0326,30.8565,31.0006,158096.0
2019-01-03 11:00:00,38.73,38.73,38.58,38.65,61744.0,31.0006,31.0006,30.8805,30.9366,61744.0
2019-01-03 11:10:00,38.64,38.84,38.63,38.76,201124.0,30.9286,31.0887,30.9206,31.0246,201124.0
2019-01-03 11:20:00,38.76,38.83,38.74,38.79,97338.0,31.0246,31.0807,31.0086,31.0486,97338.0
2019-01-03 11:30:00,38.79,39.02,38.72,39.02,171916.0,31.0486,31.2327,30.9926,31.2327,171916.0
2019-01-03 11:40:00,39.03,39.1,38.94,39.1,179424.0,31.2407,31.2968,31.1687,31.2968,179424.0
2019-01-03 11:50:00,39.1,39.14,39.01,39.03,146642.0,31.2968,31.3288,31.2247,31.2407,146642.0
2019-01-03 12:00:00,39.03,39.05,38.94,39.04,91221.0,31.2407,31.2567,31.1687,31.2487,91221.0
2019-01-03 12:10:00,39.04,39.1,39.02,39.04,101547.0,31.2487,31.2968,31.2327,31.2487,101547.0
2019-01-03 12:20:00,39.05,39.12,39.01,39.03,62751.0,31.2567,31.3128,31.2247,31.2407,62751.0
2019-01-03 12:30:00,39.04,39.11,38.92,38.95,50073.0,31.2487,31.3048,31.1527,31.1767,50073.0
2019-01-03 12:40:00,38.95,39.01,38.9,38.96,86400.0,31.1767,31.2247,31.1367,31.1847,86400.0
2019-01-03 12:50:00,38.96,39.12,38.96,39.11,49674.0,31.1847,31.3128,31.1847,31.3048,49674.0
2019-01-03 13:00:00,39.1,39.1,38.96,39.0,83370.0,31.2968,31.2968,31.1847,31.2167,83370.0
2019-01-03 13:10:00,39.01,39.08,38.81,38.87,108498.0,31.2247,31.2808,31.0646,31.1127,108498.0
2019-01-03 13:20:00,38.87,39.04,38.86,39.04,98202.0,31.1127,31.2487,31.1047,31.2487,98202.0
2019-01-03 13:30:00,39.03,39.09,38.96,39.09,60819.0,31.2407,31.2888,31.1847,31.2888,60819.0
2019-01-03 13:40:00,39.09,39.23,39.07,39.11,198974.0,31.2888,31.4008,31.2728,31.3048,198974.0
2019-01-03 13:50:00,39.11,39.2,39.07,39.19,93976.0,31.3048,31.3768,31.2728,31.3688,93976.0
2019-01-03 14:00:00,39.18,39.25,39.12,39.14,129880.0,31.3608,31.4168,31.3128,31.3288,129880.0
2019-01-03 14:10:00,39.15,39.21,39.05,39.19,182957.0,31.3368,31.3848,31.2567,31.3688,182957.0
2019-01-03 14:20:00,39.19,39.35,39.17,39.33,92239.0,31.3688,31.4969,31.3528,31.4809,92239.0
2019-01-03 14:30:00,39.33,39.41,39.18,39.24,69573.0,31.4809,31.5449,31.3608,31.4088,69573.0
2019-01-03 14:40:00,39.23,39.26,39.04,39.05,57103.0,31.4008,31.4248,31.2487,31.2567,57103.0
2019-01-03 14:50:00,39.05,39.1,38.97,39.09,74721.0,31.2567,31.2968,31.1927,31.2888,74721.0
2019-01-03 15:00:00,39.09,39.16,39.06,39.16,78169.0,31.2888,31.3448,31.2647,31.3448,78169.0
2019-01-03 15:10:00,39.15,39.18,39.09,39.16,91458.0,31.3368,31.3608,31.2888,31.3448,91458.0
2019-01-03 15:20:00,39.16,39.19,39.05,39.13,86739.0,31.3448,31.3688,31.2567,31.3208,86739.0
2019-01-03 15:30:00,39.13,39.15,39.0,39.06,273178.0,31.3208,31.3368,31.2167,31.2647,273178.0
2019-01-03 15:40:00,39.06,39.17,39.04,39.14,186851.0,31.2647,31.3528,31.2487,31.3288,186851.0
2019-01-03 15:50:00,39.14,39.15,38.99,39.03,441451.0,31.3288,31.3368,31.2087,31.2407,441451.0
2019-01-04 09:30:00,39.12,39.33,38.99,39.27,292048.0,31.3128,31.4809,31.2087,31.4328,292048.0
2019-01-04 09:40:00,39.26,39.26,38.9,39.02,96415.0,31.4248,31.4248,31.1367,31.2327,96415.0
2019-01-04 09:50:00,39.02,39.29,39.02,39.26,227731.0,31.2327,31.4488,31.2327,31.4248,227731.0
2019-01-04 10:00:00,39.27,39.33,39.19,39.3,110055.0,31.4328,31.4809,31.3688,31.4569,110055.0
2019-01-04 10:10:00,39.3,39.34,39.18,39.33,132305.0,31.4569,31.4889,31.3608,31.4809,132305.0
2019-01-04 10:20:00,39.33,39.52,39.18,39.52,145858.0,31.4809,31.6329,31.3608,31.6329,145858.0
2019-01-04 10:30:00,39.52,39.58,39.41,39.48,130412.0,31.6329,31.681,31.5449,31.6009,130412.0
2019-01-04 10:40:00,39.48,39.54,39.33,39.37,126496.0,31.6009,31.649,31.4809,31.5129,126496.0
2019-01-04 10:50:00,39.38,39.59,39.35,39.59,86932.0,31.5209,31.689,31.4969,31.689,86932.0
2019-01-04 11:00:00,39.58,39.67,39.56,39.66,116733.0,31.681,31.753,31.665,31.745,116733.0
2019-01-04 11:10:00,39.66,39.69,39.49,39.6,91488.0,31.745,31.769,31.6089,31.697,91488.0
2019-01-04 11:20:00,39.59,39.62,39.51,39.58,369003.0,31.689,31.713,31.6249,31.681,369003.0
2019-01-04 11:30:00,39.57,39.65,39.45,39.65,207822.0,31.673,31.737,31.5769,31.737,207822.0
2019-01-04 11:40:00,39.64,39.78,39.64,39.77,164831.0,31.729,31.8411,31.729,31.8331,164831.0
2019-01-04 11:50:00,39.77,39.85,39.72,39.78,164391.0,31.8331,31.8971,31.793,31.8411,164391.0
2019-01-04 12:00:00,39.78,39.81,39.59,39.68,224811.0,31.8411,31.8651,31.689,31.761,224811.0
2019-01-04 12:10:00,39.68,39.82,39.66,39.82,101219.0,31.761,31.8731,31.745,31.8731,101219.0
2019-01-04 12:20:00,39.82,39.91,39.81,39.88,121057.0,31.8731,31.9451,31.8651,31.9211,121057.0
2019-01-04 12:30:00,39.89,39.89,39.79,39.86,114646.0,31.9291,31.9291,31.8491,31.9051,114646.0
2019-01-04 12:40:00,39.87,39.91,39.8,39.82,83935.0,31.9131,31.9451,31.8571,31.8731,83935.0
2019-01-04 12:50:00,39.83,39.87,39.79,39.85,102890.0,31.8811,31.9131,31.8491,31.8971,102890.0
2019-01-04 13:00:00,39.86,39.93,39.83,39.93,76008.0,31.9051,31.9611,31.8811,31.9611,76008.0
2019-01-04 13:10:00,39.93,39.94,39.78,39.84,64196.0,31.9611,31.9691,31.8411,31.8891,64196.0
2019-01-04 13:20:00,39.83,39.85,39.71,39.71,61046.0,31.8811,31.8971,31.785,31.785,61046.0
2019-01-04 13:30:00,39.72,39.77,39.59,39.59,60227.0,31.793,31.8331,31.689,31.689,60227.0
2019-01-04 13:40:00,39.6,39.66,39.56,39.66,51851.0,31.697,31.745,31.665,31.745,51851.0
2019-01-04 13:50:00,39.66,39.68,39.55,39.59,54402.0,31.745,31.761,31.657,31.689,54402.0
2019-01-04 14:00:00,39.59,39.62,39.48,39.48,63185.0,31.689,31.713,31.6009,31.6009,63185.0
2019-01-04 14:10:00,39.49,39.57,39.49,39.52,55007.0,31.6089,31.673,31.6089,31.6329,55007.0
2019-01-04 14:20:00,39.53,39.65,39.52,39.62,82158.0,31.641,31.737,31.6329,31.713,82158.0
2019-01-04 14:30:00,39.61,39.66,39.57,39.64,64284.0,31.705,31.745,31.673,31.729,64284.0
2019-01-04 14:40:00,39.63,39.71,39.55,39.62,72553.0,31.721,31.785,31.657,31.713,72553.0
2019-01-04 14:50:00,39.62,39.65,39.54,39.6,81960.0,31.713,31.737,31.649,31.697,81960.0
2019-01-04 15:00:00,39.6,39.69,39.59,39.6,63646.0,31.697,31.769,31.689,31.697,63646.0
2019-01-04 15:10:00,39.59,39.67,39.57,39.66,66979.0,31.689,31.753,31.673,31.745,66979.0
2019-01-04 15:20:00,39.65,39.65,39.53,39.58,92398.0,31.737,31.737,31.641,31.681,92398.0
2019-01-04 15:30:00,39.58,39.7,39.55,39.65,99116.0,31.681,31.777,31.657,31.737,99116.0
2019-01-04 15:40:00,39.65,39.74,39.61,39.69,154904.0,31.737,31.809,31.705,31.769,154904.0
2019-01-04 15:50:00,39.69,39.81,39.67,39.81,395881.0,31.769,31.8651,31.753,31.8651,395881.0
2019-01-07 09:30:00,39.81,40.17,39.61,39.7,255542.0,31.8651,32.1532,31.705,31.777,255542.0
2019-01-07 09:40:00,39.71,39.81,39.49,39.5,94459.0,31.785,31.8651,31.6089,31.6169,94459.0
2019-01-07 09:50:00,39.5,39.62,39.5,39.62,82249.0,31.6169,31.713,31.6169,31.713,82249.0
2019-01-07 10:00:00,39.61,39.8,39.58,39.75,208975.0,31.705,31.8571,31.681,31.817,208975.0
2019-01-07 10:10:00,39.75,39.91,39.75,39.9,83370.0,31.817,31.9451,31.817,31.9371,83370.0
2019-01-07 10:20:00,39.89,39.93,39.82,39.86,76492.0,31.9291,31.9611,31.8731,31.9051,76492.0
2019-01-07 10:30:00,39.86,39.98,39.81,39.94,69098.0,31.9051,32.0011,31.8651,31.9691,69098.0
2019-01-07 10:40:00,39.93,40.06,39.91,40.05,68055.0,31.9611,32.0652,31.9451,32.0572,68055.0
2019-01-07 10:50:00,40.05,40.1,39.98,40.0,100425.0,32.0572,32.0972,32.0011,32.0172,100425.0
2019-01-07 11:00:00,39.99,40.11,39.99,40.09,72132.0,32.0091,32.1052,32.0091,32.0892,72132.0
2019-01-07 11:10:00,40.09,40.25,40.08,40.19,186722.0,32.0892,32.2173,32.0812,32.1692,186722.0
2019-01-07 11:20:00,40.19,40.22,40.11,40.16,66502.0,32.1692,32.1932,32.1052,32.1452,66502.0
2019-01-07 11:30:00,40.16,40.32,40.1,40.31,95554.0,32.1452,32.2733,32.0972,32.2653,95554.0
2019-01-07 11:40:00,40.3,40.31,40.22,40.24,64441.0,32.2573,32.2653,32.1932,32.2093,64441.0
2019-01-07 11:50:00,40.23,40.41,40.23,40.37,77347.0,32.2013,32.3453,32.2013,32.3133,77347.0
2019-01-07 12:00:00,40.37,40.38,40.29,40.3,44915.0,32.3133,32.3213,32.2493,32.2573,44915.0
2019-01-07 12:10:00,40.3,40.37,40.28,40.36,47143.0,32.2573,32.3133,32.2413,32.3053,47143.0
2019-01-07 12:20:00,40.36,40.45,40.34,40.35,65640.0,32.3053,32.3773,32.2893,32.2973,65640.0
2019-01-07 12:30:00,40.36,40.49,40.33,40.49,73429.0,32.3053,32.4094,32.2813,32.4094,73429.0
2019-01-07 12:40:00,40.48,40.56,40.46,40.47,115668.0,32.4014,32.4654,32.3854,32.3934,115668.0
2019-01-07 12:50:00,40.47,40.57,40.45,40.53,51878.0,32.3934,32.4734,32.3773,32.4414,51878.0
2019-01-07 13:00:00,40.54,40.59,40.5,40.55,89016.0,32.4494,32.4894,32.4174,32.4574,89016.0
2019-01-07 13:10:00,40.55,40.61,40.49,40.51,78317.0,32.4574,32.5054,32.4094,32.4254,78317.0
2019-01-07 13:20:00,40.51,40.55,40.49,40.5,39854.0,32.4254,32.4574,32.4094,32.4174,39854.0
2019-01-07 13:30:00,40.5,40.69,40.5,40.55,216751.0,32.4174,32.5694,32.4174,32.4574,216751.0
2019-01-07 13:40:00,40.54,40.62,40.5,40.51,59680.0,32.4494,32.5134,32.4174,32.4254,59680.0
2019-01-07 13:50:00,40.52,40.54,40.49,40.51,64428.0,32.4334,32.4494,32.4094,32.4254,64428.0
2019-01-07 14:00:00,40.52,40.61,40.49,40.52,83328.0,32.4334,32.5054,32.4094,32.4334,83328.0
2019-01-07 14:10:00,40.52,40.59,40.51,40.58,64767.0,32.4334,32.4894,32.4254,32.4814,64767.0
2019-01-07 14:20:00,40.59,40.74,40.58,40.71,145356.0,32.4894,32.6095,32.4814,32.5855,145356.0
2019-01-07 14:30:00,40.71,40.71,40.53,40.54,69286.0,32.5855,32.5855,32.4414,32.4494,69286.0
2019-01-07 14:40:00,40.54,40.57,40.48,40.51,67129.0,32.4494,32.4734,32.4014,32.4254,67129.0
2019-01-07 14:50:00,40.51,40.52,40.43,40.51,75629.0,32.4254,32.4334,32.3613,32.4254,75629.0
2019-01-07 15:00:00,40.5,40.6,40.49,40.59,62402.0,32.4174,32.4974,32.4094,32.4894,62402.0
2019-01-07 15:10:00,40.59,40.63,40.55,40.58,62632.0,32.4894,32.5214,32.4574,32.4814,62632.0
2019-01-07 15:20:00,40.57,40.69,40.56,40.65,122092.0,32.4734,32.5694,32.4654,32.5374,122092.0
2019-01-07 15:30:00,40.64,40.67,40.51,40.52,119381.0,32.5294,32.5534,32.4254,32.4334,119381.0
2019-01-07 15:40:00,40.51,40.58,40.5,40.57,187309.0,32.4254,32.4814,32.4174,32.4734,187309.0
2019-01-07 15:50:00,40.58,40.58,40.42,40.48,456051.0,32.4814,32.4814,32.3533,32.4014,456051.0
2019-01-08 09:30:00,40.79,41.16,40.68,40.95,563683.0,32.6495,32.9457,32.5614,32.7776,563683.0
2019-01-08 09:40:00,40.95,41.03,40.64,40.68,177641.0,32.7776,32.8416,32.5294,32.5614,177641.0
2019-01-08 09:50:00,40.68,40.79,40.63,40.78,102516.0,32.5614,32.6495,32.5214,32.6415,102516.0
2019-01-08 10:00:00,40.77,41.04,40.77,40.81,352609.0,32.6335,32.8496,32.6335,32.6655,352609.0
2019-01-08 10:10:00,40.81,40.87,40.78,40.8,140870.0,32.6655,32.7135,32.6415,32.6575,140870.0
2019-01-08 10:20:00,40.8,40.84,40.73,40.83,86426.0,32.6575,32.6895,32.6015,32.6815,86426.0
2019-01-08 10:30:00,40.82,40.89,40.7,40.77,91780.0,32.6735,32.7295,32.5775,32.6335,91780.0
2019-01-08 10:40:00,40.76,40.79,40.66,40.69,103438.0,32.6255,32.6495,32.5454,32.5694,103438.0
2019-01-08 10:50:00,40.7,40.83,40.64,40.83,101492.0,32.5775,32.6815,32.5294,32.6815,101492.0
2019-01-08 11:00:00,40.83,40.89,40.72,40.82,134374.0,32.6815,32.7295,32.5935,32.6735,134374.0
2019-01-08 11:10:00,40.82,40.97,40.79,40.88,123896.0,32.6735,32.7936,32.6495,32.7215,123896.0
2019-01-08 11:20:00,40.87,40.93,40.84,40.87,111660.0,32.7135,32.7616,32.6895,32.7135,111660.0
2019-01-08 11:30:00,40.87,40.87,40.65,40.72,115332.0,32.7135,32.7135,32.5374,32.5935,115332.0
2019-01-08 11:40:00,40.71,40.85,40.7,40.82,83598.0,32.5855,32.6975,32.5775,32.6735,83598.0
2019-01-08 11:50:00,40.81,40.83,40.7,40.77,70336.0,32.6655,32.6815,32.5775,32.6335,70336.0
2019-01-08 12:00:00,40.76,40.83,40.71,40.78,67269.0,32.6255,32.6815,32.5855,32.6415,67269.0
2019-01-08 12:10:00,40.79,40.83,40.75,40.79,80452.0,32.6495,32.6815,32.6175,32.6495,80452.0
2019-01-08 12:20:00,40.78,40.84,40.73,40.83,68165.0,32.6415,32.6895,32.6015,32.6815,68165.0
2019-01-08 12:30:00,40.83,40.88,40.71,40.75,109842.0,32.6815,32.7215,32.5855,32.6175,109842.0
2019-01-08 12:40:00,40.74,40.87,40.68,40.68,78101.0,32.6095,32.7135,32.5614,32.5614,78101.0
2019-01-08 12:50:00,40.68,40.86,40.67,40.85,106784.0,32.5614,32.7055,32.5534,32.6975,106784.0
2019-01-08 13:00:00,40.84,40.9,40.82,40.85,59859.0,32.6895,32.7375,32.6735,32.6975,59859.0
2019-01-08 13:10:00,40.86,40.97,40.86,40.88,92672.0,32.7055,32.7936,32.7055,32.7215,92672.0
2019-01-08 13:20:00,40.88,40.94,40.87,40.91,59605.0,32.7215,32.7696,32.7135,32.7455,59605.0
2019-01-08 13:30:00,40.91,40.99,40.89,40.91,66831.0,32.7455,32.8096,32.7295,32.7455,66831.0
2019-01-08 13:40:00,40.9,40.91,40.84,40.88,59236.0,32.7375,32.7455,32.6895,32.7215,59236.0
2019-01-08 13:50:00,40.88,40.98,40.86,40.96,117410.0,32.7215,32.8016,32.7055,32.7856,117410.0
2019-01-08 14:00:00,40.94,40.94,40.89,40.92,81342.0,32.7696,32.7696,32.7295,32.7535,81342.0
2019-01-08 14:10:00,40.92,40.98,40.89,40.96,83114.0,32.7535,32.8016,32.7295,32.7856,83114.0
2019-01-08 14:20:00,40.95,41.03,40.93,41.01,133683.0,32.7776,32.8416,32.7616,32.8256,133683.0
2019-01-08 14:30:00,41.01,41.09,40.99,41.07,98158.0,32.8256,32.8896,32.8096,32.8736,98158.0
2019-01-08 14:40:00,41.07,41.13,41.01,41.11,87986.0,32.8736,32.9216,32.8256,32.9056,87986.0
2019-01-08 14:50:00,41.11,41.14,41.04,41.12,92727.0,32.9056,32.9296,32.8496,32.9136,92727.0
2019-01-08 15:00:00,41.12,41.14,41.04,41.12,88873.0,32.9136,32.9296,32.8496,32.9136,88873.0
2019-01-08 15:10:00,41.12,41.16,41.1,41.13,80098.0,32.9136,32.9457,32.8976,32.9216,80098.0
2019-01-08 15:20:00,41.14,41.16,41.11,41.16,130119.0,32.9296,32.9457,32.9056,32.9457,130119.0
2019-01-08 15:30:00,41.16,41.19,41.12,41.13,199505.0,32.9457,32.9697,32.9136,32.9216,199505.0
2019-01-08 15:40:00,41.13,41.21,41.1,41.19,255795.0,32.9216,32.9857,32.8976,32.9697,255795.0
2019-01-08 15:50:00,41.19,41.22,41.09,41.1,607896.0,32.9697,32.9937,32.8896,32.8976,607896.0
2019-01-09 09:30:00,40.35,40.43,40.05,40.09,235230.0,32.6888,32.7536,32.4458,32.4782,235230.0
2019-01-09 09:40:00,40.07,40.36,40.06,40.31,100982.0,32.462,32.6969,32.4539,32.6564,100982.0
2019-01-09 09:50:00,40.3,40.52,40.22,40.52,128133.0,32.6483,32.8266,32.5835,32.8266,128133.0
2019-01-09 10:00:00,40.51,40.75,40.5,40.61,261313.0,32.8185,33.0129,32.8104,32.8995,261313.0
2019-01-09 10:10:00,40.61,40.78,40.6,40.71,124178.0,32.8995,33.0372,32.8914,32.9805,124178.0
2019-01-09 10:20:00,40.71,40.73,40.58,40.62,75649.0,32.9805,32.9967,32.8752,32.9076,75649.0
2019-01-09 10:30:00,40.63,40.67,40.57,40.59,89221.0,32.9157,32.9481,32.8671,32.8833,89221.0
2019-01-09 10:40:00,40.58,40.6,40.36,40.38,241518.0,32.8752,32.8914,32.6969,32.7131,241518.0
2019-01-09 10:50:00,40.38,40.45,40.33,40.4,63729.0,32.7131,32.7698,32.6726,32.7293,63729.0
2019-01-09 11:00:00,40.39,40.55,40.37,40.46,61480.0,32.7212,32.8509,32.705,32.7779,61480.0
2019-01-09 11:10:00,40.47,40.65,40.45,40.55,206993.0,32.786,32.9319,32.7698,32.8509,206993.0
2019-01-09 11:20:00,40.54,40.67,40.49,40.64,71539.0,32.8428,32.9481,32.8023,32.9238,71539.0
2019-01-09 11:30:00,40.64,40.64,40.55,40.64,50543.0,32.9238,32.9238,32.8509,32.9238,50543.0
2019-01-09 11:40:00,40.65,40.65,40.52,40.55,52732.0,32.9319,32.9319,32.8266,32.8509,52732.0
2019-01-09 11:50:00,40.56,40.66,40.53,40.61,44033.0,32.859,32.94,32.8347,32.8995,44033.0
2019-01-09 12:00:00,40.61,40.61,40.47,40.47,45499.0,32.8995,32.8995,32.786,32.786,45499.0
2019-01-09 12:10:00,40.48,40.52,40.45,40.46,41968.0,32.7942,32.8266,32.7698,32.7779,41968.0
2019-01-09 12:20:00,40.46,40.54,40.45,40.51,42731.0,32.7779,32.8428,32.7698,32.8185,42731.0
2019-01-09 12:30:00,40.51,40.61,40.47,40.59,45856.0,32.8185,32.8995,32.786,32.8833,45856.0
2019-01-09 12:40:00,40.59,40.66,40.55,40.62,45406.0,32.8833,32.94,32.8509,32.9076,45406.0
2019-01-09 12:50:00,40.62,40.63,40.56,40.58,31499.0,32.9076,32.9157,32.859,32.8752,31499.0
2019-01-09 13:00:00,40.58,40.59,40.51,40.56,51673.0,32.8752,32.8833,32.8185,32.859,51673.0
2019-01-09 13:10:00,40.56,40.56,40.5,40.55,46221.0,32.859,32.859,32.8104,32.8509,46221.0
2019-01-09 13:20:00,40.55,40.56,40.5,40.54,36171.0,32.8509,32.859,32.8104,32.8428,36171.0
2019-01-09 13:30:00,40.54,40.54,40.44,40.46,43563.0,32.8428,32.8428,32.7617,32.7779,43563.0
2019-01-09 13:40:00,40.46,40.51,40.45,40.49,37972.0,32.7779,32.8185,32.7698,32.8023,37972.0
2019-01-09 13:50:00,40.5,40.51,40.43,40.45,44906.0,32.8104,32.8185,32.7536,32.7698,44906.0
2019-01-09 14:00:00,40.45,40.54,40.41,40.53,62011.0,32.7698,32.8428,32.7374,32.8347,62011.0
2019-01-09 14:10:00,40.53,40.53,40.39,40.39,61830.0,32.8347,32.8347,32.7212,32.7212,61830.0
2019-01-09 14:20:00,40.39,40.4,40.34,40.38,55504.0,32.7212,32.7293,32.6807,32.7131,55504.0
2019-01-09 14:30:00,40.37,40.41,40.31,40.41,43502.0,32.705,32.7374,32.6564,32.7374,43502.0
2019-01-09 14:40:00,40.4,40.45,40.37,40.45,51057.0,32.7293,32.7698,32.705,32.7698,51057.0
2019-01-09 14:50:00,40.46,40.47,40.39,40.44,53072.0,32.7779,32.786,32.7212,32.7617,53072.0
2019-01-09 15:00:00,40.44,40.47,40.38,40.41,54373.0,32.7617,32.786,32.7131,32.7374,54373.0
2019-01-09 15:10:00,40.4,40.46,40.36,40.46,70143.0,32.7293,32.7779,32.6969,32.7779,70143.0
2019-01-09 15:20:00,40.47,40.5,40.4,40.49,88339.0,32.786,32.8104,32.7293,32.8023,88339.0
2019-01-09 15:30:00,40.49,40.51,40.41,40.42,158672.0,32.8023,32.8185,32.7374,32.7455,158672.0
2019-01-09 15:40:00,40.43,40.48,40.36,40.37,144939.0,32.7536,32.7942,32.6969,32.705,144939.0
2019-01-09 15:50:00,40.37,40.44,40.33,40.42,412519.0,32.705,32.7617,32.6726,32.7455,412519.0
2019-01-10 09:30:00,40.42,40.65,40.42,40.64,337212.0,32.7455,32.9319,32.7455,32.9238,337212.0
2019-01-10 09:40:00,40.65,40.8,40.65,40.75,198121.0,32.9319,33.0534,32.9319,33.0129,198121.0
2019-01-10 09:50:00,40.74,40.97,40.74,40.95,303712.0,33.0048,33.1911,33.0048,33.1749,303712.0
2019-01-10 10:00:00,40.95,41.11,40.89,40.93,191642.0,33.1749,33.3045,33.1263,33.1587,191642.0
2019-01-10 10:10:00,40.93,41.0,40.86,40.95,189935.0,33.1587,33.2154,33.102,33.1749,189935.0
2019-01-10 10:20:00,40.95,40.99,40.88,40.94,97144.0,33.1749,33.2073,33.1182,33.1668,97144.0
2019-01-10 10:30:00,40.94,40.98,40.88,40.91,117125.0,33.1668,33.1992,33.1182,33.1425,117125.0
2019-01-10 10:40:00,40.9,40.93,40.87,40.89,62946.0,33.1344,33.1587,33.1101,33.1263,62946.0
2019-01-10 10:50:00,40.89,40.96,40.85,40.96,87491.0,33.1263,33.183,33.0939,33.183,87491.0
2019-01-10 11:00:00,40.96,41.0,40.92,40.97,57279.0,33.183,33.2154,33.1506,33.1911,57279.0
2019-01-10 11:10:00,40.97,40.97,40.9,40.93,72239.0,33.1911,33.1911,33.1344,33.1587,72239.0
2019-01-10 11:20:00,40.93,40.99,40.92,40.95,92290.0,33.1587,33.2073,33.1506,33.1749,92290.0
2019-01-10 11:30:00,40.95,41.06,40.94,41.01,72055.0,33.1749,33.264,33.1668,33.2235,72055.0
2019-01-10 11:40:00,41.01,41.05,40.97,41.04,40999.0,33.2235,33.2559,33.1911,33.2478,40999.0
2019-01-10 11:50:00,41.04,41.18,40.98,41.13,110168.0,33.2478,33.3612,33.1992,33.3207,110168.0
2019-01-10 12:00:00,41.13,41.26,41.11,41.11,237561.0,33.3207,33.4261,33.3045,33.3045,237561.0
2019-01-10 12:10:00,41.12,41.13,41.06,41.12,117511.0,33.3126,33.3207,33.264,33.3126,117511.0
2019-01-10 12:20:00,41.11,41.25,41.11,41.21,104733.0,33.3045,33.418,33.3045,33.3855,104733.0
2019-01-10 12:30:00,41.22,41.22,41.13,41.14,124517.0,33.3936,33.3936,33.3207,33.3288,124517.0
2019-01-10 12:40:00,41.14,41.3,41.13,41.24,86000.0,33.3288,33.4585,33.3207,33.4099,86000.0
2019-01-10 12:50:00,41.23,41.31,41.19,41.27,98423.0,33.4018,33.4666,33.3693,33.4342,98423.0
2019-01-10 13:00:00,41.27,41.29,41.03,41.04,134358.0,33.4342,33.4504,33.2397,33.2478,134358.0
2019-01-10 13:10:00,41.03,41.06,40.97,41.01,91300.0,33.2397,33.264,33.1911,33.2235,91300.0
2019-01-10 13:20:00,41.01,41.07,40.96,41.02,92318.0,33.2235,33.2721,33.183,33.2316,92318.0
2019-01-10 13:30:00,41.02,41.05,40.97,41.01,42448.0,33.2316,33.2559,33.1911,33.2235,42448.0
2019-01-10 13:40:00,41.01,41.05,40.97,41.03,39167.0,33.2235,33.2559,33.1911,33.2397,39167.0
2019-01-10 13:50:00,41.03,41.07,41.02,41.05,30457.0,33.2397,33.2721,33.2316,33.2559,30457.0
2019-01-10 14:00:00,41.05,41.16,41.05,41.16,52741.0,33.2559,33.345,33.2559,33.345,52741.0
2019-01-10 14:10:00,41.16,41.18,41.15,41.18,37319.0,33.345,33.3612,33.3369,33.3612,37319.0
2019-01-10 14:20:00,41.18,41.27,41.17,41.26,92244.0,33.3612,33.4342,33.3531,33.4261,92244.0
2019-01-10 14:30:00,41.27,41.38,41.21,41.25,275260.0,33.4342,33.5233,33.3855,33.418,275260.0
2019-01-10 14:40:00,41.26,41.32,41.24,41.29,196826.0,33.4261,33.4747,33.4099,33.4504,196826.0
2019-01-10 14:50:00,41.29,41.31,41.23,41.3,145211.0,33.4504,33.4666,33.4018,33.4585,145211.0
2019-01-10 15:00:00,41.3,41.34,41.25,41.32,90498.0,33.4585,33.4909,33.418,33.4747,90498.0
2019-01-10 15:10:00,41.31,41.43,41.3,41.37,197608.0,33.4666,33.5638,33.4585,33.5152,197608.0
2019-01-10 15:20:00,41.36,41.39,41.31,41.38,108911.0,33.5071,33.5314,33.4666,33.5233,108911.0
2019-01-10 15:30:00,41.38,41.42,41.33,41.34,182638.0,33.5233,33.5557,33.4828,33.4909,182638.0
2019-01-10 15:40:00,41.34,41.37,41.29,41.36,201714.0,33.4909,33.5152,33.4504,33.5071,201714.0
2019-01-10 15:50:00,41.35,41.44,41.34,41.41,463186.0,33.499,33.5719,33.4909,33.5476,463186.0
2019-01-11 09:30:00,41.45,41.56,41.17,41.25,220040.0,33.58,33.6691,33.3531,33.418,220040.0
2019-01-11 09:40:00,41.26,41.53,41.24,41.38,174690.0,33.4261,33.6448,33.4099,33.5233,174690.0
2019-01-11 09:50:00,41.37,41.38,41.15,41.16,181827.0,33.5152,33.5233,33.3369,33.345,181827.0
2019-01-11 10:00:00,41.16,41.17,41.09,41.11,99778.0,33.345,33.3531,33.2883,33.3045,99778.0
2019-01-11 10:10:00,41.12,41.2,41.08,41.19,112964.0,33.3126,33.3774,33.2802,33.3693,112964.0
2019-01-11 10:20:00,41.19,41.26,41.14,41.26,93162.0,33.3693,33.4261,33.3288,33.4261,93162.0
2019-01-11 10:30:00,41.26,41.28,41.21,41.25,89958.0,33.4261,33.4423,33.3855,33.418,89958.0
2019-01-11 10:40:00,41.25,41.3,41.21,41.25,92955.0,33.418,33.4585,33.3855,33.418,92955.0
2019-01-11 10:50:00,41.26,41.27,41.16,41.23,89298.0,33.4261,33.4342,33.345,33.4018,89298.0
2019-01-11 11:00:00,41.22,41.23,41.17,41.19,109675.0,33.3936,33.4018,33.3531,33.3693,109675.0
2019-01-11 11:10:00,41.18,41.29,41.15,41.29,83239.0,33.3612,33.4504,33.3369,33.4504,83239.0
2019-01-11 11:20:00,41.28,41.34,41.25,41.33,67864.0,33.4423,33.4909,33.418,33.4828,67864.0
2019-01-11 11:30:00,41.34,41.34,41.21,41.22,70113.0,33.4909,33.4909,33.3855,33.3936,70113.0
2019-01-11 11:40:00,41.22,41.32,41.21,41.32,90342.0,33.3936,33.4747,33.3855,33.4747,90342.0
2019-01-11 11:50:00,41.32,41.42,41.31,41.39,86708.0,33.4747,33.5557,33.4666,33.5314,86708.0
2019-01-11 12:00:00,41.39,41.51,41.38,41.45,96994.0,33.5314,33.6286,33.5233,33.58,96994.0
2019-01-11 12:10:00,41.46,41.48,41.41,41.42,98352.0,33.5881,33.6043,33.5476,33.5557,98352.0
2019-01-11 12:20:00,41.43,41.51,41.4,41.49,82593.0,33.5638,33.6286,33.5395,33.6124,82593.0
2019-01-11 12:30:00,41.49,41.69,41.47,41.61,215949.0,33.6124,33.7744,33.5962,33.7096,215949.0
2019-01-11 12:40:00,41.6,41.66,41.58,41.65,107696.0,33.7015,33.7501,33.6853,33.742,107696.0
2019-01-11 12:50:00,41.66,41.73,41.63,41.72,121241.0,33.7501,33.8068,33.7258,33.7987,121241.0
2019-01-11 13:00:00,41.71,41.71,41.57,41.64,85805.0,33.7906,33.7906,33.6772,33.7339,85805.0
2019-01-11 13:10:00,41.64,41.65,41.58,41.59,79093.0,33.7339,33.742,33.6853,33.6934,79093.0
2019-01-11 13:20:00,41.58,41.58,41.52,41.57,73797.0,33.6853,33.6853,33.6367,33.6772,73797.0
2019-01-11 13:30:00,41.56,41.59,41.55,41.58,60764.0,33.6691,33.6934,33.661,33.6853,60764.0
2019-01-11 13:40:00,41.58,41.65,41.57,41.63,64240.0,33.6853,33.742,33.6772,33.7258,64240.0
2019-01-11 13:50:00,41.63,41.73,41.62,41.7,67782.0,33.7258,33.8068,33.7177,33.7825,67782.0
2019-01-11 14:00:00,41.7,41.73,41.6,41.65,141545.0,33.7825,33.8068,33.7015,33.742,141545.0
2019-01-11 14:10:00,41.65,41.7,41.63,41.65,83362.0,33.742,33.7825,33.7258,33.742,83362.0
2019-01-11 14:20:00,41.66,41.67,41.61,41.67,65567.0,33.7501,33.7582,33.7096,33.7582,65567.0
2019-01-11 14:30:00,41.67,41.75,41.65,41.75,95591.0,33.7582,33.823,33.742,33.823,95591.0
2019-01-11 14:40:00,41.75,41.75,41.65,41.68,99506.0,33.823,33.823,33.742,33.7663,99506.0
2019-01-11 14:50:00,41.68,41.74,41.62,41.65,127301.0,33.7663,33.8149,33.7177,33.742,127301.0
2019-01-11 15:00:00,41.66,41.69,41.59,41.65,96597.0,33.7501,33.7744,33.6934,33.742,96597.0
2019-01-11 15:10:00,41.64,41.65,41.54,41.61,83335.0,33.7339,33.742,33.6529,33.7096,83335.0
2019-01-11 15:20:00,41.61,41.65,41.6,41.64,127261.0,33.7096,33.742,33.7015,33.7339,127261.0
2019-01-11 15:30:00,41.63,41.72,41.59,41.69,187093.0,33.7258,33.7987,33.6934,33.7744,187093.0
2019-01-11 15:40:00,41.69,41.76,41.68,41.75,281737.0,33.7744,33.8311,33.7663,33.823,281737.0
2019-01-11 15:50:00,41.76,41.82,41.74,41.79,650795.0,33.8311,33.8797,33.8149,33.8554,650795.0
2019-01-14 09:30:00,41.65,41.71,41.42,41.49,143767.0,33.742,33.7906,33.5557,33.6124,143767.0
2019-01-14 09:40:00,41.49,41.64,41.47,41.64,84811.0,33.6124,33.7339,33.5962,33.7339,84811.0
2019-01-14 09:50:00,41.64,41.72,41.51,41.62,118699.0,33.7339,33.7987,33.6286,33.7177,118699.0
2019-01-14 10:00:00,41.63,41.7,41.6,41.67,69752.0,33.7258,33.7825,33.7015,33.7582,69752.0
2019-01-14 10:10:00,41.67,41.69,41.5,41.53,78109.0,33.7582,33.7744,33.6205,33.6448,78109.0
2019-01-14 10:20:00,41.53,41.6,41.51,41.51,73494.0,33.6448,33.7015,33.6286,33.6286,73494.0
2019-01-14 10:30:00,41.51,41.61,41.48,41.54,85580.0,33.6286,33.7096,33.6043,33.6529,85580.0
2019-01-14 10:40:00,41.54,41.66,41.54,41.64,78138.0,33.6529,33.7501,33.6529,33.7339,78138.0
2019-01-14 10:50:00,41.64,41.7,41.6,41.63,70971.0,33.7339,33.7825,33.7015,33.7258,70971.0
2019-01-14 11:00:00,41.63,41.69,41.61,41.67,79932.0,33.7258,33.7744,33.7096,33.7582,79932.0
2019-01-14 11:10:00,41.67,41.7,41.59,41.6,75720.0,33.7582,33.7825,33.6934,33.7015,75720.0
2019-01-14 11:20:00,41.59,41.6,41.5,41.5,67049.0,33.6934,33.7015,33.6205,33.6205,67049.0
2019-01-14 11:30:00,41.5,41.52,41.46,41.5,69192.0,33.6205,33.6367,33.5881,33.6205,69192.0
2019-01-14 11:40:00,41.5,41.58,41.47,41.48,54403.0,33.6205,33.6853,33.5962,33.6043,54403.0
2019-01-14 11:50:00,41.48,41.59,41.47,41.59,54436.0,33.6043,33.6934,33.5962,33.6934,54436.0
2019-01-14 12:00:00,41.59,41.7,41.59,41.69,67904.0,33.6934,33.7825,33.6934,33.7744,67904.0
2019-01-14 12:10:00,41.68,41.74,41.64,41.74,58299.0,33.7663,33.8149,33.7339,33.8149,58299.0
2019-01-14 12:20:00,41.73,41.76,41.67,41.7,63738.0,33.8068,33.8311,33.7582,33.7825,63738.0
2019-01-14 12:30:00,41.7,41.76,41.69,41.74,54991.0,33.7825,33.8311,33.7744,33.8149,54991.0
2019-01-14 12:40:00,41.73,41.75,41.61,41.61,41616.0,33.8068,33.823,33.7096,33.7096,41616.0
2019-01-14 12:50:00,41.61,41.63,41.57,41.61,33628.0,33.7096,33.7258,33.6772,33.7096,33628.0
2019-01-14 13:00:00,41.61,41.68,41.59,41.67,39494.0,33.7096,33.7663,33.6934,33.7582,39494.0
2019-01-14 13:10:00,41.68,41.72,41.66,41.7,40634.0,33.7663,33.7987,33.7501,33.7825,40634.0
2019-01-14 13:20:00,41.71,41.75,41.65,41.66,59579.0,33.7906,33.823,33.742,33.7501,59579.0
2019-01-14 13:30:00,41.66,41.74,41.66,41.68,44653.0,33.7501,33.8149,33.7501,33.7663,44653.0
2019-01-14 13:40:00,41.69,41.77,41.66,41.7,135189.0,33.7744,33.8392,33.7501,33.7825,135189.0
2019-01-14 13:50:00,41.7,41.74,41.68,41.69,30288.0,33.7825,33.8149,33.7663,33.7744,30288.0
2019-01-14 14:00:00,41.7,41.75,41.65,41.66,38859.0,33.7825,33.823,33.742,33.7501,38859.0
2019-01-14 14:10:00,41.65,41.72,41.63,41.7,73079.0,33.742,33.7987,33.7258,33.7825,73079.0
2019-01-14 14:20:00,41.7,41.74,41.68,41.69,63183.0,33.7825,33.8149,33.7663,33.7744,63183.0
2019-01-14 14:30:00,41.69,41.71,41.64,41.69,43167.0,33.7744,33.7906,33.7339,33.7744,43167.0
2019-01-14 14:40:00,41.69,41.74,41.67,41.71,43301.0,33.7744,33.8149,33.7582,33.7906,43301.0
2019-01-14 14:50:00,41.72,41.75,41.67,41.72,45996.0,33.7987,33.823,33.7582,33.7987,45996.0
2019-01-14 15:00:00,41.72,41.75,41.7,41.74,55838.0,33.7987,33.823,33.7825,33.8149,55838.0
2019-01-14 15:10:00,41.74,41.78,41.71,41.75,83818.0,33.8149,33.8473,33.7906,33.823,83818.0
2019-01-14 15:20:00,41.75,41.78,41.71,41.71,88404.0,33.823,33.8473,33.7906,33.7906,88404.0
2019-01-14 15:30:00,41.72,41.79,41.71,41.76,106476.0,33.7987,33.8554,33.7906,33.8311,106476.0
2019-01-14 15:40:00,41.76,41.77,41.73,41.74,198583.0,33.8311,33.8392,33.8068,33.8149,198583.0
2019-01-14 15:50:00,41.73,41.8,41.71,41.78,350253.0,33.8068,33.8635,33.7906,33.8473,350253.0
2019-01-15 09:30:00,41.68,41.74,41.46,41.68,106538.0,33.7663,33.8149,33.5881,33.7663,106538.0
2019-01-15 09:40:00,41.65,41.84,41.61,41.77,44094.0,33.742,33.8959,33.7096,33.8392,44094.0
2019-01-15 09:50:00,41.77,41.88,41.72,41.88,51511.0,33.8392,33.9283,33.7987,33.9283,51511.0
2019-01-15 10:00:00,41.88,42.06,41.85,41.85,129202.0,33.9283,34.0742,33.904,33.904,129202.0
2019-01-15 10:10:00,41.85,41.87,41.71,41.77,66635.0,33.904,33.9202,33.7906,33.8392,66635.0
2019-01-15 10:20:00,41.77,41.83,41.76,41.82,82456.0,33.8392,33.8878,33.8311,33.8797,82456.0
2019-01-15 10:30:00,41.83,41.86,41.77,41.84,130170.0,33.8878,33.9121,33.8392,33.8959,130170.0
2019-01-15 10:40:00,41.84,41.9,41.75,41.79,137752.0,33.8959,33.9445,33.823,33.8554,137752.0
2019-01-15 10:50:00,41.79,41.82,41.76,41.79,84513.0,33.8554,33.8797,33.8311,33.8554,84513.0
2019-01-15 11:00:00,41.79,41.82,41.72,41.72,74446.0,33.8554,33.8797,33.7987,33.7987,74446.0
2019-01-15 11:10:00,41.72,41.76,41.66,41.71,50147.0,33.7987,33.8311,33.7501,33.7906,50147.0
2019-01-15 11:20:00,41.7,41.76,41.59,41.59,54856.0,33.7825,33.8311,33.6934,33.6934,54856.0
2019-01-15 11:30:00,41.59,41.72,41.59,41.72,42704.0,33.6934,33.7987,33.6934,33.7987,42704.0
2019-01-15 11:40:00,41.71,41.73,41.61,41.61,45119.0,33.7906,33.8068,33.7096,33.7096,45119.0
2019-01-15 11:50:00,41.61,41.7,41.6,41.66,45133.0,33.7096,33.7825,33.7015,33.7501,45133.0
2019-01-15 12:00:00,41.66,41.79,41.65,41.73,45351.0,33.7501,33.8554,33.742,33.8068,45351.0
2019-01-15 12:10:00,41.74,41.91,41.71,41.9,123004.0,33.8149,33.9526,33.7906,33.9445,123004.0
2019-01-15 12:20:00,41.9,42.03,41.89,41.94,179919.0,33.9445,34.0499,33.9364,33.9769,179919.0
2019-01-15 12:30:00,41.94,41.97,41.9,41.92,69518.0,33.9769,34.0012,33.9445,33.9607,69518.0
2019-01-15 12:40:00,41.92,41.93,41.85,41.9,56797.0,33.9607,33.9688,33.904,33.9445,56797.0
2019-01-15 12:50:00,41.89,41.89,41.83,41.86,39205.0,33.9364,33.9364,33.8878,33.9121,39205.0
2019-01-15 13:00:00,41.87,41.89,41.85,41.85,33656.0,33.9202,33.9364,33.904,33.904,33656.0
2019-01-15 13:10:00,41.85,41.89,41.82,41.84,46796.0,33.904,33.9364,33.8797,33.8959,46796.0
2019-01-15 13:20:00,41.83,41.88,41.83,41.88,41867.0,33.8878,33.9283,33.8878,33.9283,41867.0
2019-01-15 13:30:00,41.88,41.92,41.86,41.87,36941.0,33.9283,33.9607,33.9121,33.9202,36941.0
2019-01-15 13:40:00,41.87,41.9,41.86,41.89,48214.0,33.9202,33.9445,33.9121,33.9364,48214.0
2019-01-15 13:50:00,41.89,41.9,41.85,41.86,44541.0,33.9364,33.9445,33.904,33.9121,44541.0
2019-01-15 14:00:00,41.85,41.9,41.81,41.84,69487.0,33.904,33.9445,33.8716,33.8959,69487.0
2019-01-15 14:10:00,41.84,41.87,41.79,41.82,72565.0,33.8959,33.9202,33.8554,33.8797,72565.0
2019-01-15 14:20:00,41.81,41.84,41.74,41.77,86925.0,33.8716,33.8959,33.8149,33.8392,86925.0
2019-01-15 14:30:00,41.77,41.82,41.73,41.76,77686.0,33.8392,33.8797,33.8068,33.8311,77686.0
2019-01-15 14:40:00,41.75,41.82,41.75,41.81,99504.0,33.823,33.8797,33.823,33.8716,99504.0
2019-01-15 14:50:00,41.82,41.86,41.81,41.83,85597.0,33.8797,33.9121,33.8716,33.8878,85597.0
2019-01-15 15:00:00,41.84,41.86,41.8,41.85,72946.0,33.8959,33.9121,33.8635,33.904,72946.0
2019-01-15 15:10:00,41.84,41.86,41.82,41.85,74503.0,33.8959,33.9121,33.8797,33.904,74503.0
2019-01-15 15:20:00,41.85,41.88,41.79,41.86,255683.0,33.904,33.9283,33.8554,33.9121,255683.0
2019-01-15 15:30:00,41.87,41.93,41.85,41.93,133310.0,33.9202,33.9688,33.904,33.9688,133310.0
2019-01-15 15:40:00,41.93,41.99,41.79,41.87,380071.0,33.9688,34.0175,33.8554,33.9202,380071.0
2019-01-15 15:50:00,41.88,41.94,41.87,41.9,278829.0,33.9283,33.9769,33.9202,33.9445,278829.0
2019-01-16 09:30:00,41.97,42.11,41.69,41.73,241206.0,34.0012,34.1147,33.7744,33.8068,241206.0
2019-01-16 09:40:00,41.72,41.96,41.69,41.96,85331.0,33.7987,33.9931,33.7744,33.9931,85331.0
2019-01-16 09:50:00,41.95,41.99,41.85,41.91,71340.0,33.985,34.0175,33.904,33.9526,71340.0
2019-01-16 10:00:00,41.9,41.98,41.88,41.97,98955.0,33.9445,34.0093,33.9283,34.0012,98955.0
2019-01-16 10:10:00,41.97,42.05,41.92,42.02,196175.0,34.0012,34.0661,33.9607,34.0418,196175.0
2019-01-16 10:20:00,42.02,42.09,42.02,42.02,65805.0,34.0418,34.0985,34.0418,34.0418,65805.0
2019-01-16 10:30:00,42.01,42.05,41.98,42.04,51597.0,34.0337,34.0661,34.0093,34.058,51597.0
2019-01-16 10:40:00,42.04,42.05,41.95,42.0,39251.0,34.058,34.0661,33.985,34.0256,39251.0
2019-01-16 10:50:00,41.99,42.0,41.95,42.0,51608.0,34.0175,34.0256,33.985,34.0256,51608.0
2019-01-16 11:00:00,41.99,41.99,41.88,41.89,55818.0,34.0175,34.0175,33.9283,33.9364,55818.0
2019-01-16 11:10:00,41.89,41.94,41.84,41.93,48021.0,33.9364,33.9769,33.8959,33.9688,48021.0
2019-01-16 11:20:00,41.93,41.96,41.89,41.94,38664.0,33.9688,33.9931,33.9364,33.9769,38664.0
2019-01-16 11:30:00,41.94,42.0,41.92,41.98,68098.0,33.9769,34.0256,33.9607,34.0093,68098.0
2019-01-16 11:40:00,41.98,42.03,41.94,41.95,51535.0,34.0093,34.0499,33.9769,33.985,51535.0
2019-01-16 11:50:00,41.95,42.01,41.89,42.01,52473.0,33.985,34.0337,33.9364,34.0337,52473.0
2019-01-16 12:00:00,42.01,42.04,41.92,41.94,69027.0,34.0337,34.058,33.9607,33.9769,69027.0
2019-01-16 12:10:00,41.95,42.0,41.91,41.98,69053.0,33.985,34.0256,33.9526,34.0093,69053.0
2019-01-16 12:20:00,41.99,42.01,41.93,42.01,58794.0,34.0175,34.0337,33.9688,34.0337,58794.0
2019-01-16 12:30:00,42.01,42.03,41.98,42.03,55553.0,34.0337,34.0499,34.0093,34.0499,55553.0
2019-01-16 12:40:00,42.04,42.07,41.99,42.02,69219.0,34.058,34.0823,34.0175,34.0418,69219.0
2019-01-16 12:50:00,42.02,42.06,42.01,42.05,46577.0,34.0418,34.0742,34.0337,34.0661,46577.0
2019-01-16 13:00:00,42.05,42.08,42.01,42.03,49151.0,34.0661,34.0904,34.0337,34.0499,49151.0
2019-01-16 13:10:00,42.04,42.11,42.02,42.08,55366.0,34.058,34.1147,34.0418,34.0904,55366.0
2019-01-16 13:20:00,42.08,42.09,42.07,42.09,33977.0,34.0904,34.0985,34.0823,34.0985,33977.0
2019-01-16 13:30:00,42.09,42.09,42.07,42.08,34394.0,34.0985,34.0985,34.0823,34.0904,34394.0
2019-01-16 13:40:00,42.08,42.09,42.07,42.07,55421.0,34.0904,34.0985,34.0823,34.0823,55421.0
2019-01-16 13:50:00,42.08,42.08,42.03,42.06,55634.0,34.0904,34.0904,34.0499,34.0742,55634.0
2019-01-16 14:00:00,42.07,42.09,42.06,42.08,30503.0,34.0823,34.0985,34.0742,34.0904,30503.0
2019-01-16 14:10:00,42.07,42.1,42.04,42.09,65043.0,34.0823,34.1066,34.058,34.0985,65043.0
2019-01-16 14:20:00,42.09,42.2,42.08,42.2,132656.0,34.0985,34.1876,34.0904,34.1876,132656.0
2019-01-16 14:30:00,42.2,42.25,42.2,42.21,65579.0,34.1876,34.2281,34.1876,34.1957,65579.0
2019-01-16 14:40:00,42.21,42.22,42.14,42.17,97931.0,34.1957,34.2038,34.139,34.1633,97931.0
2019-01-16 14:50:00,42.17,42.2,42.1,42.12,61018.0,34.1633,34.1876,34.1066,34.1228,61018.0
2019-01-16 15:00:00,42.12,42.12,42.03,42.08,78794.0,34.1228,34.1228,34.0499,34.0904,78794.0
2019-01-16 15:10:00,42.07,42.13,42.06,42.11,61465.0,34.0823,34.1309,34.0742,34.1147,61465.0
2019-01-16 15:20:00,42.11,42.14,42.1,42.13,79550.0,34.1147,34.139,34.1066,34.1309,79550.0
2019-01-16 15:30:00,42.14,42.3,42.12,42.16,833514.0,34.139,34.2686,34.1228,34.1552,833514.0
2019-01-16 15:40:00,42.15,42.24,42.14,42.21,190129.0,34.1471,34.22,34.139,34.1957,190129.0
2019-01-16 15:50:00,42.22,42.27,42.19,42.26,436986.0,34.2038,34.2443,34.1795,34.2362,436986.0
2019-01-17 09:30:00,42.28,42.57,42.27,42.45,304690.0,34.2524,34.4873,34.2443,34.3901,304690.0
2019-01-17 09:40:00,42.45,42.49,42.28,42.28,117706.0,34.3901,34.4225,34.2524,34.2524,117706.0
2019-01-17 09:50:00,42.28,42.36,42.22,42.23,77120.0,34.2524,34.3172,34.2038,34.2119,77120.0
2019-01-17 10:00:00,42.23,42.43,42.2,42.41,79899.0,34.2119,34.3739,34.1876,34.3577,79899.0
2019-01-17 10:10:00,42.42,42.53,42.42,42.45,125458.0,34.3658,34.4549,34.3658,34.3901,125458.0
2019-01-17 10:20:00,42.45,42.53,42.44,42.49,78645.0,34.3901,34.4549,34.382,34.4225,78645.0
2019-01-17 10:30:00,42.49,42.64,42.47,42.63,92256.0,34.4225,34.544,34.4063,34.5359,92256.0
2019-01-17 10:40:00,42.63,42.75,42.58,42.59,217189.0,34.5359,34.6332,34.4954,34.5035,217189.0
2019-01-17 10:50:00,42.59,42.65,42.57,42.6,87808.0,34.5035,34.5521,34.4873,34.5116,87808.0
2019-01-17 11:00:00,42.6,42.69,42.6,42.66,58433.0,34.5116,34.5845,34.5116,34.5602,58433.0
2019-01-17 11:10:00,42.67,42.69,42.62,42.66,61207.0,34.5683,34.5845,34.5278,34.5602,61207.0
2019-01-17 11:20:00,42.66,42.7,42.6,42.66,67569.0,34.5602,34.5926,34.5116,34.5602,67569.0
2019-01-17 11:30:00,42.67,42.72,42.65,42.71,61618.0,34.5683,34.6088,34.5521,34.6007,61618.0
2019-01-17 11:40:00,42.71,42.72,42.66,42.69,54021.0,34.6007,34.6088,34.5602,34.5845,54021.0
2019-01-17 11:50:00,42.7,42.7,42.62,42.69,107537.0,34.5926,34.5926,34.5278,34.5845,107537.0
2019-01-17 12:00:00,42.69,42.7,42.65,42.67,48308.0,34.5845,34.5926,34.5521,34.5683,48308.0
2019-01-17 12:10:00,42.68,42.74,42.67,42.7,58949.0,34.5764,34.625,34.5683,34.5926,58949.0
2019-01-17 12:20:00,42.69,42.72,42.67,42.68,43428.0,34.5845,34.6088,34.5683,34.5764,43428.0
2019-01-17 12:30:00,42.68,42.75,42.68,42.71,67794.0,34.5764,34.6332,34.5764,34.6007,67794.0
2019-01-17 12:40:00,42.71,42.78,42.7,42.73,61151.0,34.6007,34.6575,34.5926,34.6169,61151.0
2019-01-17 12:50:00,42.73,42.74,42.67,42.72,53058.0,34.6169,34.625,34.5683,34.6088,53058.0
2019-01-17 13:00:00,42.72,42.78,42.71,42.77,51023.0,34.6088,34.6575,34.6007,34.6494,51023.0
2019-01-17 13:10:00,42.77,42.8,42.72,42.78,79637.0,34.6494,34.6737,34.6088,34.6575,79637.0
2019-01-17 13:20:00,42.77,42.84,42.77,42.83,73054.0,34.6494,34.7061,34.6494,34.698,73054.0
2019-01-17 13:30:00,42.83,42.84,42.81,42.82,65271.0,34.698,34.7061,34.6818,34.6899,65271.0
2019-01-17 13:40:00,42.82,42.84,42.79,42.81,48989.0,34.6899,34.7061,34.6656,34.6818,48989.0
2019-01-17 13:50:00,42.8,42.84,42.77,42.84,46783.0,34.6737,34.7061,34.6494,34.7061,46783.0
2019-01-17 14:00:00,42.84,42.84,42.78,42.82,46502.0,34.7061,34.7061,34.6575,34.6899,46502.0
2019-01-17 14:10:00,42.81,42.82,42.75,42.78,56045.0,34.6818,34.6899,34.6332,34.6575,56045.0
2019-01-17 14:20:00,42.77,42.81,42.75,42.81,68866.0,34.6494,34.6818,34.6332,34.6818,68866.0
2019-01-17 14:30:00,42.81,42.88,42.77,42.86,120268.0,34.6818,34.7385,34.6494,34.7223,120268.0
2019-01-17 14:40:00,42.87,43.05,42.86,43.0,165433.0,34.7304,34.8762,34.7223,34.8357,165433.0
2019-01-17 14:50:00,43.01,43.03,42.89,42.91,160737.0,34.8438,34.86,34.7466,34.7628,160737.0
2019-01-17 15:00:00,42.91,42.92,42.76,42.86,106950.0,34.7628,34.7709,34.6413,34.7223,106950.0
2019-01-17 15:10:00,42.86,42.88,42.8,42.83,68786.0,34.7223,34.7385,34.6737,34.698,68786.0
2019-01-17 15:20:00,42.83,42.85,42.76,42.85,82344.0,34.698,34.7142,34.6413,34.7142,82344.0
2019-01-17 15:30:00,42.86,42.96,42.85,42.91,119057.0,34.7223,34.8033,34.7142,34.7628,119057.0
2019-01-17 15:40:00,42.91,42.99,42.89,42.95,164238.0,34.7628,34.8276,34.7466,34.7952,164238.0
2019-01-17 15:50:00,42.95,42.99,42.91,42.98,388738.0,34.7952,34.8276,34.7628,34.8195,388738.0
2019-01-18 09:30:00,43.2,43.28,43.02,43.16,487349.0,34.9977,35.0625,34.8519,34.9653,487349.0
2019-01-18 09:40:00,43.15,43.23,43.02,43.19,113944.0,34.9572,35.022,34.8519,34.9896,113944.0
2019-01-18 09:50:00,43.19,43.25,43.11,43.23,122867.0,34.9896,35.0382,34.9248,35.022,122867.0
2019-01-18 10:00:00,43.23,43.44,43.2,43.38,257531.0,35.022,35.1921,34.9977,35.1435,257531.0
2019-01-18 10:10:00,43.38,43.6,43.36,43.55,184305.0,35.1435,35.3218,35.1273,35.2813,184305.0
2019-01-18 10:20:00,43.56,43.61,43.41,43.41,132368.0,35.2894,35.3299,35.1678,35.1678,132368.0
2019-01-18 10:30:00,43.41,43.48,43.23,43.26,150208.0,35.1678,35.2245,35.022,35.0463,150208.0
2019-01-18 10:40:00,43.26,43.4,43.18,43.38,72265.0,35.0463,35.1597,34.9815,35.1435,72265.0
2019-01-18 10:50:00,43.38,43.46,43.31,43.32,71537.0,35.1435,35.2083,35.0868,35.0949,71537.0
2019-01-18 11:00:00,43.3,43.38,43.29,43.31,66333.0,35.0787,35.1435,35.0706,35.0868,66333.0
2019-01-18 11:10:00,43.31,43.38,43.29,43.37,73663.0,35.0868,35.1435,35.0706,35.1354,73663.0
2019-01-18 11:20:00,43.37,43.5,43.36,43.49,88312.0,35.1354,35.2408,35.1273,35.2326,88312.0
2019-01-18 11:30:00,43.49,43.56,43.48,43.53,79745.0,35.2326,35.2894,35.2245,35.2651,79745.0
2019-01-18 11:40:00,43.52,43.53,43.48,43.49,72187.0,35.257,35.2651,35.2245,35.2326,72187.0
2019-01-18 11:50:00,43.48,43.56,43.47,43.54,91500.0,35.2245,35.2894,35.2164,35.2732,91500.0
2019-01-18 12:00:00,43.55,43.62,43.5,43.56,86541.0,35.2813,35.338,35.2408,35.2894,86541.0
2019-01-18 12:10:00,43.55,43.63,43.54,43.62,82075.0,35.2813,35.3461,35.2732,35.338,82075.0
2019-01-18 12:20:00,43.62,43.65,43.59,43.61,53474.0,35.338,35.3623,35.3137,35.3299,53474.0
2019-01-18 12:30:00,43.62,43.7,43.6,43.64,67041.0,35.338,35.4028,35.3218,35.3542,67041.0
2019-01-18 12:40:00,43.64,43.64,43.44,43.44,103317.0,35.3542,35.3542,35.1921,35.1921,103317.0
2019-01-18 12:50:00,43.45,43.45,43.37,43.41,146233.0,35.2002,35.2002,35.1354,35.1678,146233.0
2019-01-18 13:00:00,43.41,43.45,43.32,43.32,130914.0,35.1678,35.2002,35.0949,35.0949,130914.0
2019-01-18 13:10:00,43.33,43.37,43.3,43.34,50627.0,35.103,35.1354,35.0787,35.1111,50627.0
2019-01-18 13:20:00,43.34,43.48,43.33,43.44,57585.0,35.1111,35.2245,35.103,35.1921,57585.0
2019-01-18 13:30:00,43.45,43.48,43.41,43.45,48891.0,35.2002,35.2245,35.1678,35.2002,48891.0
2019-01-18 13:40:00,43.46,43.51,43.42,43.5,40688.0,35.2083,35.2489,35.1759,35.2408,40688.0
2019-01-18 13:50:00,43.51,43.51,43.43,43.45,78555.0,35.2489,35.2489,35.184,35.2002,78555.0
2019-01-18 14:00:00,43.45,43.61,43.43,43.57,85162.0,35.2002,35.3299,35.184,35.2975,85162.0
2019-01-18 14:10:00,43.56,43.57,43.48,43.49,52233.0,35.2894,35.2975,35.2245,35.2326,52233.0
2019-01-18 14:20:00,43.48,43.5,43.44,43.47,117515.0,35.2245,35.2408,35.1921,35.2164,117515.0
2019-01-18 14:30:00,43.47,43.47,43.34,43.36,95315.0,35.2164,35.2164,35.1111,35.1273,95315.0
2019-01-18 14:40:00,43.37,43.39,43.32,43.38,63916.0,35.1354,35.1516,35.0949,35.1435,63916.0
2019-01-18 14:50:00,43.38,43.46,43.37,43.42,114735.0,35.1435,35.2083,35.1354,35.1759,114735.0
2019-01-18 15:00:00,43.41,43.43,43.31,43.31,109599.0,35.1678,35.184,35.0868,35.0868,109599.0
2019-01-18 15:10:00,43.3,43.39,43.3,43.39,58359.0,35.0787,35.1516,35.0787,35.1516,58359.0
2019-01-18 15:20:00,43.39,43.39,43.33,43.38,102506.0,35.1516,35.1516,35.103,35.1435,102506.0
2019-01-18 15:30:00,43.38,43.45,43.36,43.41,136449.0,35.1435,35.2002,35.1273,35.1678,136449.0
2019-01-18 15:40:00,43.41,43.49,43.4,43.41,145809.0,35.1678,35.2326,35.1597,35.1678,145809.0
2019-01-18 15:50:00,43.4,43.49,43.37,43.47,393649.0,35.1597,35.2326,35.1354,35.2164,393649.0
2019-01-22 09:30:00,43.51,43.72,43.05,43.07,399424.0,35.2489,35.419,34.8762,34.8924,399424.0
2019-01-22 09:40:00,43.07,43.15,42.94,43.14,173834.0,34.8924,34.9572,34.7871,34.9491,173834.0
2019-01-22 09:50:00,43.14,43.28,43.11,43.28,498211.0,34.9491,35.0625,34.9248,35.0625,498211.0
2019-01-22 10:00:00,43.28,43.29,43.14,43.14,204870.0,35.0625,35.0706,34.9491,34.9491,204870.0
2019-01-22 10:10:00,43.14,43.18,43.02,43.16,166797.0,34.9491,34.9815,34.8519,34.9653,166797.0
2019-01-22 10:20:00,43.16,43.22,43.03,43.04,118282.0,34.9653,35.0139,34.86,34.8681,118282.0
2019-01-22 10:30:00,43.03,43.18,43.01,43.16,105566.0,34.86,34.9815,34.8438,34.9653,105566.0
2019-01-22 10:40:00,43.15,43.2,43.11,43.16,121666.0,34.9572,34.9977,34.9248,34.9653,121666.0
2019-01-22 10:50:00,43.15,43.28,43.11,43.27,240664.0,34.9572,35.0625,34.9248,35.0544,240664.0
2019-01-22 11:00:00,43.27,43.49,43.18,43.47,347544.0,35.0544,35.2326,34.9815,35.2164,347544.0
2019-01-22 11:10:00,43.47,43.48,43.38,43.41,138257.0,35.2164,35.2245,35.1435,35.1678,138257.0
2019-01-22 11:20:00,43.42,43.55,43.42,43.51,301729.0,35.1759,35.2813,35.1759,35.2489,301729.0
2019-01-22 11:30:00,43.52,43.56,43.44,43.48,141899.0,35.257,35.2894,35.1921,35.2245,141899.0
2019-01-22 11:40:00,43.49,43.65,43.47,43.57,180342.0,35.2326,35.3623,35.2164,35.2975,180342.0
2019-01-22 11:50:00,43.57,43.6,43.44,43.47,108342.0,35.2975,35.3218,35.1921,35.2164,108342.0
2019-01-22 12:00:00,43.47,43.53,43.42,43.52,179923.0,35.2164,35.2651,35.1759,35.257,179923.0
2019-01-22 12:10:00,43.51,43.52,43.32,43.34,109983.0,35.2489,35.257,35.0949,35.1111,109983.0
2019-01-22 12:20:00,43.35,43.38,43.22,43.26,101195.0,35.1192,35.1435,35.0139,35.0463,101195.0
2019-01-22 12:30:00,43.26,43.29,43.21,43.24,76935.0,35.0463,35.0706,35.0058,35.0301,76935.0
2019-01-22 12:40:00,43.24,43.3,43.2,43.27,110124.0,35.0301,35.0787,34.9977,35.0544,110124.0
2019-01-22 12:50:00,43.27,43.28,43.19,43.21,60178.0,35.0544,35.0625,34.9896,35.0058,60178.0
2019-01-22 13:00:00,43.21,43.26,43.18,43.23,122648.0,35.0058,35.0463,34.9815,35.022,122648.0
2019-01-22 13:10:00,43.23,43.32,43.2,43.21,118849.0,35.022,35.0949,34.9977,35.0058,118849.0
2019-01-22 13:20:00,43.21,43.26,43.17,43.23,98624.0,35.0058,35.0463,34.9734,35.022,98624.0
2019-01-22 13:30:00,43.23,43.32,43.19,43.2,197351.0,35.022,35.0949,34.9896,34.9977,197351.0
2019-01-22 13:40:00,43.21,43.23,43.15,43.18,182514.0,35.0058,35.022,34.9572,34.9815,182514.0
2019-01-22 13:50:00,43.18,43.27,43.18,43.24,122027.0,34.9815,35.0544,34.9815,35.0301,122027.0
2019-01-22 14:00:00,43.23,43.23,43.06,43.06,113896.0,35.022,35.022,34.8843,34.8843,113896.0
2019-01-22 14:10:00,43.07,43.1,42.98,42.99,264522.0,34.8924,34.9167,34.8195,34.8276,264522.0
2019-01-22 14:20:00,42.99,43.01,42.88,42.96,124265.0,34.8276,34.8438,34.7385,34.8033,124265.0
2019-01-22 14:30:00,42.96,43.04,42.95,42.98,97131.0,34.8033,34.8681,34.7952,34.8195,97131.0
2019-01-22 14:40:00,42.98,42.99,42.95,42.99,103061.0,34.8195,34.8276,34.7952,34.8276,103061.0
2019-01-22 14:50:00,42.99,43.09,42.99,43.04,122673.0,34.8276,34.9086,34.8276,34.8681,122673.0
2019-01-22 15:00:00,43.05,43.13,43.02,43.08,173861.0,34.8762,34.941,34.8519,34.9005,173861.0
2019-01-22 15:10:00,43.09,43.09,42.98,43.07,128368.0,34.9086,34.9086,34.8195,34.8924,128368.0
2019-01-22 15:20:00,43.08,43.24,43.06,43.12,283788.0,34.9005,35.0301,34.8843,34.9329,283788.0
2019-01-22 15:30:00,43.13,43.19,43.02,43.19,209588.0,34.941,34.9896,34.8519,34.9896,209588.0
2019-01-22 15:40:00,43.19,43.25,43.06,43.12,299288.0,34.9896,35.0382,34.8843,34.9329,299288.0
2019-01-22 15:50:00,43.12,43.28,43.12,43.25,590556.0,34.9329,35.0625,34.9329,35.0382,590556.0
2019-01-23 09:30:00,43.68,44.17,43.67,44.02,429833.0,35.3866,35.7835,35.3785,35.662,429833.0
2019-01-23 09:40:00,44.03,44.19,43.89,44.18,327980.0,35.6701,35.7997,35.5567,35.7916,327980.0
2019-01-23 09:50:00,44.18,44.29,44.11,44.2,206896.0,35.7916,35.8808,35.7349,35.8078,206896.0
2019-01-23 10:00:00,44.2,44.22,44.04,44.09,134757.0,35.8078,35.824,35.6782,35.7187,134757.0
2019-01-23 10:10:00,44.1,44.11,43.94,43.96,130157.0,35.7268,35.7349,35.5972,35.6134,130157.0
2019-01-23 10:20:00,43.95,43.98,43.79,43.83,95646.0,35.6053,35.6296,35.4757,35.5081,95646.0
2019-01-23 10:30:00,43.82,43.84,43.68,43.69,69215.0,35.5,35.5162,35.3866,35.3947,69215.0
2019-01-23 10:40:00,43.68,43.85,43.66,43.74,194819.0,35.3866,35.5243,35.3704,35.4352,194819.0
2019-01-23 10:50:00,43.75,43.79,43.62,43.66,51890.0,35.4433,35.4757,35.338,35.3704,51890.0
2019-01-23 11:00:00,43.67,43.74,43.63,43.71,61072.0,35.3785,35.4352,35.3461,35.4109,61072.0
2019-01-23 11:10:00,43.71,43.8,43.71,43.8,83524.0,35.4109,35.4838,35.4109,35.4838,83524.0
2019-01-23 11:20:00,43.8,43.83,43.69,43.82,61329.0,35.4838,35.5081,35.3947,35.5,61329.0
2019-01-23 11:30:00,43.82,43.86,43.77,43.84,66527.0,35.5,35.5324,35.4595,35.5162,66527.0
2019-01-23 11:40:00,43.84,43.89,43.82,43.85,81436.0,35.5162,35.5567,35.5,35.5243,81436.0
2019-01-23 11:50:00,43.85,43.87,43.73,43.75,55407.0,35.5243,35.5405,35.4271,35.4433,55407.0
2019-01-23 12:00:00,43.76,43.85,43.7,43.7,69625.0,35.4514,35.5243,35.4028,35.4028,69625.0
2019-01-23 12:10:00,43.71,43.8,43.69,43.79,48190.0,35.4109,35.4838,35.3947,35.4757,48190.0
2019-01-23 12:20:00,43.8,43.88,43.79,43.87,61225.0,35.4838,35.5486,35.4757,35.5405,61225.0
2019-01-23 12:30:00,43.88,43.94,43.86,43.87,173027.0,35.5486,35.5972,35.5324,35.5405,173027.0
2019-01-23 12:40:00,43.88,43.96,43.85,43.93,59622.0,35.5486,35.6134,35.5243,35.5891,59622.0
2019-01-23 12:50:00,43.93,43.96,43.9,43.95,35341.0,35.5891,35.6134,35.5648,35.6053,35341.0
2019-01-23 13:00:00,43.95,43.96,43.86,43.91,45824.0,35.6053,35.6134,35.5324,35.5729,45824.0
2019-01-23 13:10:00,43.91,43.94,43.84,43.92,41711.0,35.5729,35.5972,35.5162,35.581,41711.0
2019-01-23 13:20:00,43.92,43.99,43.91,43.95,39045.0,35.581,35.6377,35.5729,35.6053,39045.0
2019-01-23 13:30:00,43.95,44.03,43.91,43.91,109729.0,35.6053,35.6701,35.5729,35.5729,109729.0
2019-01-23 13:40:00,43.91,44.05,43.9,44.01,81401.0,35.5729,35.6863,35.5648,35.6539,81401.0
2019-01-23 13:50:00,44.0,44.07,44.0,44.05,56626.0,35.6458,35.7025,35.6458,35.6863,56626.0
2019-01-23 14:00:00,44.06,44.12,44.04,44.1,120227.0,35.6944,35.743,35.6782,35.7268,120227.0
2019-01-23 14:10:00,44.1,44.16,44.04,44.06,152550.0,35.7268,35.7754,35.6782,35.6944,152550.0
2019-01-23 14:20:00,44.05,44.1,44.01,44.09,79901.0,35.6863,35.7268,35.6539,35.7187,79901.0
2019-01-23 14:30:00,44.1,44.1,44.02,44.03,71691.0,35.7268,35.7268,35.662,35.6701,71691.0
2019-01-23 14:40:00,44.04,44.04,43.97,44.0,63523.0,35.6782,35.6782,35.6215,35.6458,63523.0
2019-01-23 14:50:00,43.99,44.06,43.99,44.02,67844.0,35.6377,35.6944,35.6377,35.662,67844.0
2019-01-23 15:00:00,44.02,44.05,43.93,43.95,167353.0,35.662,35.6863,35.5891,35.6053,167353.0
2019-01-23 15:10:00,43.95,43.97,43.92,43.95,124033.0,35.6053,35.6215,35.581,35.6053,124033.0
2019-01-23 15:20:00,43.95,44.06,43.94,44.05,113394.0,35.6053,35.6944,35.5972,35.6863,113394.0
2019-01-23 15:30:00,44.05,44.06,43.94,43.97,120677.0,35.6863,35.6944,35.5972,35.6215,120677.0
2019-01-23 15:40:00,43.97,44.03,43.96,44.01,127451.0,35.6215,35.6701,35.6134,35.6539,127451.0
2019-01-23 15:50:00,44.01,44.01,43.91,44.0,268799.0,35.6539,35.6539,35.5729,35.6458,268799.0
2019-01-24 09:30:00,43.45,43.73,42.88,43.08,441857.0,35.2002,35.4271,34.7385,34.9005,441857.0
2019-01-24 09:40:00,43.1,43.41,43.03,43.37,172926.0,34.9167,35.1678,34.86,35.1354,172926.0
2019-01-24 09:50:00,43.38,43.55,43.32,43.53,164602.0,35.1435,35.2813,35.0949,35.2651,164602.0
2019-01-24 10:00:00,43.53,43.85,43.48,43.78,269725.0,35.2651,35.5243,35.2245,35.4676,269725.0
2019-01-24 10:10:00,43.79,43.92,43.76,43.81,104345.0,35.4757,35.581,35.4514,35.4919,104345.0
2019-01-24 10:20:00,43.82,43.92,43.73,43.91,76696.0,35.5,35.581,35.4271,35.5729,76696.0
2019-01-24 10:30:00,43.91,44.0,43.84,43.89,267953.0,35.5729,35.6458,35.5162,35.5567,267953.0
2019-01-24 10:40:00,43.89,43.89,43.74,43.76,76815.0,35.5567,35.5567,35.4352,35.4514,76815.0
2019-01-24 10:50:00,43.75,43.79,43.65,43.77,81527.0,35.4433,35.4757,35.3623,35.4595,81527.0
2019-01-24 11:00:00,43.77,43.86,43.76,43.82,70550.0,35.4595,35.5324,35.4514,35.5,70550.0
2019-01-24 11:10:00,43.82,43.87,43.77,43.81,58905.0,35.5,35.5405,35.4595,35.4919,58905.0
2019-01-24 11:20:00,43.8,43.81,43.72,43.75,54763.0,35.4838,35.4919,35.419,35.4433,54763.0
2019-01-24 11:30:00,43.74,43.75,43.67,43.68,124176.0,35.4352,35.4433,35.3785,35.3866,124176.0
2019-01-24 11:40:00,43.68,43.7,43.61,43.67,96810.0,35.3866,35.4028,35.3299,35.3785,96810.0
2019-01-24 11:50:00,43.66,43.73,43.59,43.73,44741.0,35.3704,35.4271,35.3137,35.4271,44741.0
2019-01-24 12:00:00,43.72,43.73,43.66,43.72,53371.0,35.419,35.4271,35.3704,35.419,53371.0
2019-01-24 12:10:00,43.72,43.72,43.6,43.61,82046.0,35.419,35.419,35.3218,35.3299,82046.0
2019-01-24 12:20:00,43.61,43.67,43.55,43.58,195188.0,35.3299,35.3785,35.2813,35.3056,195188.0
2019-01-24 12:30:00,43.57,43.6,43.52,43.55,42229.0,35.2975,35.3218,35.257,35.2813,42229.0
2019-01-24 12:40:00,43.55,43.55,43.4,43.43,130637.0,35.2813,35.2813,35.1597,35.184,130637.0
2019-01-24 12:50:00,43.42,43.44,43.35,43.37,39368.0,35.1759,35.1921,35.1192,35.1354,39368.0
2019-01-24 13:00:00,43.38,43.39,43.31,43.31,44859.0,35.1435,35.1516,35.0868,35.0868,44859.0
2019-01-24 13:10:00,43.31,43.36,43.26,43.36,63439.0,35.0868,35.1273,35.0463,35.1273,63439.0
2019-01-24 13:20:00,43.35,43.37,43.31,43.33,34095.0,35.1192,35.1354,35.0868,35.103,34095.0
2019-01-24 13:30:00,43.33,43.47,43.32,43.4,41363.0,35.103,35.2164,35.0949,35.1597,41363.0
2019-01-24 13:40:00,43.4,43.51,43.39,43.5,79499.0,35.1597,35.2489,35.1516,35.2408,79499.0
2019-01-24 13:50:00,43.5,43.54,43.44,43.48,53652.0,35.2408,35.2732,35.1921,35.2245,53652.0
2019-01-24 14:00:00,43.48,43.51,43.43,43.49,54764.0,35.2245,35.2489,35.184,35.2326,54764.0
2019-01-24 14:10:00,43.51,43.55,43.46,43.49,35297.0,35.2489,35.2813,35.2083,35.2326,35297.0
2019-01-24 14:20:00,43.48,43.51,43.43,43.47,61310.0,35.2245,35.2489,35.184,35.2164,61310.0
2019-01-24 14:30:00,43.47,43.52,43.45,43.51,91011.0,35.2164,35.257,35.2002,35.2489,91011.0
2019-01-24 14:40:00,43.51,43.51,43.45,43.49,54551.0,35.2489,35.2489,35.2002,35.2326,54551.0
2019-01-24 14:50:00,43.49,43.49,43.4,43.45,57575.0,35.2326,35.2326,35.1597,35.2002,57575.0
2019-01-24 15:00:00,43.45,43.45,43.41,43.45,48374.0,35.2002,35.2002,35.1678,35.2002,48374.0
2019-01-24 15:10:00,43.44,43.47,43.41,43.43,57372.0,35.1921,35.2164,35.1678,35.184,57372.0
2019-01-24 15:20:00,43.43,43.46,43.4,43.42,86601.0,35.184,35.2083,35.1597,35.1759,86601.0
2019-01-24 15:30:00,43.42,43.46,43.39,43.4,147672.0,35.1759,35.2083,35.1516,35.1597,147672.0
2019-01-24 15:40:00,43.4,43.46,43.38,43.45,143624.0,35.1597,35.2083,35.1435,35.2002,143624.0
2019-01-24 15:50:00,43.45,43.54,43.42,43.52,238523.0,35.2002,35.2732,35.1759,35.257,238523.0
2019-01-25 09:30:00,43.56,43.95,43.56,43.77,153201.0,35.2894,35.6053,35.2894,35.4595,153201.0
2019-01-25 09:40:00,43.79,43.88,43.71,43.76,147297.0,35.4757,35.5486,35.4109,35.4514,147297.0
2019-01-25 09:50:00,43.77,43.86,43.56,43.57,84053.0,35.4595,35.5324,35.2894,35.2975,84053.0
2019-01-25 10:00:00,43.59,43.72,43.58,43.66,171556.0,35.3137,35.419,35.3056,35.3704,171556.0
2019-01-25 10:10:00,43.66,43.73,43.57,43.64,343345.0,35.3704,35.4271,35.2975,35.3542,343345.0
2019-01-25 10:20:00,43.63,44.22,43.63,43.96,882962.0,35.3461,35.824,35.3461,35.6134,882962.0
2019-01-25 10:30:00,43.95,44.03,43.82,43.9,531902.0,35.6053,35.6701,35.5,35.5648,531902.0
2019-01-25 10:40:00,43.91,43.99,43.83,43.88,139723.0,35.5729,35.6377,35.5081,35.5486,139723.0
2019-01-25 10:50:00,43.88,43.99,43.85,43.99,135479.0,35.5486,35.6377,35.5243,35.6377,135479.0
2019-01-25 11:00:00,43.98,44.0,43.9,43.9,230561.0,35.6296,35.6458,35.5648,35.5648,230561.0
2019-01-25 11:10:00,43.9,43.93,43.77,43.77,210148.0,35.5648,35.5891,35.4595,35.4595,210148.0
2019-01-25 11:20:00,43.77,43.77,43.64,43.72,88368.0,35.4595,35.4595,35.3542,35.419,88368.0
2019-01-25 11:30:00,43.72,43.72,43.62,43.66,148586.0,35.419,35.419,35.338,35.3704,148586.0
2019-01-25 11:40:00,43.66,43.67,43.6,43.61,102706.0,35.3704,35.3785,35.3218,35.3299,102706.0
2019-01-25 11:50:00,43.6,43.66,43.52,43.57,133665.0,35.3218,35.3704,35.257,35.2975,133665.0
2019-01-25 12:00:00,43.57,43.58,43.45,43.46,118566.0,35.2975,35.3056,35.2002,35.2083,118566.0
2019-01-25 12:10:00,43.46,43.54,43.41,43.41,95898.0,35.2083,35.2732,35.1678,35.1678,95898.0
2019-01-25 12:20:00,43.41,43.43,43.36,43.37,119825.0,35.1678,35.184,35.1273,35.1354,119825.0
2019-01-25 12:30:00,43.38,43.39,43.29,43.35,87563.0,35.1435,35.1516,35.0706,35.1192,87563.0
2019-01-25 12:40:00,43.35,43.36,43.22,43.27,115468.0,35.1192,35.1273,35.0139,35.0544,115468.0
2019-01-25 12:50:00,43.27,43.38,43.26,43.38,115916.0,35.0544,35.1435,35.0463,35.1435,115916.0
2019-01-25 13:00:00,43.38,43.38,43.3,43.33,87892.0,35.1435,35.1435,35.0787,35.103,87892.0
2019-01-25 13:10:00,43.32,43.38,43.27,43.37,89659.0,35.0949,35.1435,35.0544,35.1354,89659.0
2019-01-25 13:20:00,43.37,43.4,43.33,43.34,60471.0,35.1354,35.1597,35.103,35.1111,60471.0
2019-01-25 13:30:00,43.33,43.4,43.33,43.37,89429.0,35.103,35.1597,35.103,35.1354,89429.0
2019-01-25 13:40:00,43.37,43.39,43.33,43.38,72014.0,35.1354,35.1516,35.103,35.1435,72014.0
2019-01-25 13:50:00,43.37,43.4,43.34,43.38,64587.0,35.1354,35.1597,35.1111,35.1435,64587.0
2019-01-25 14:00:00,43.38,43.46,43.37,43.45,64139.0,35.1435,35.2083,35.1354,35.2002,64139.0
2019-01-25 14:10:00,43.45,43.46,43.39,43.44,73675.0,35.2002,35.2083,35.1516,35.1921,73675.0
2019-01-25 14:20:00,43.44,43.49,43.4,43.41,95116.0,35.1921,35.2326,35.1597,35.1678,95116.0
2019-01-25 14:30:00,43.42,43.46,43.32,43.46,79041.0,35.1759,35.2083,35.0949,35.2083,79041.0
2019-01-25 14:40:00,43.47,43.48,43.36,43.36,71646.0,35.2164,35.2245,35.1273,35.1273,71646.0
2019-01-25 14:50:00,43.37,43.41,43.35,43.39,68575.0,35.1354,35.1678,35.1192,35.1516,68575.0
2019-01-25 15:00:00,43.39,43.42,43.36,43.4,102867.0,35.1516,35.1759,35.1273,35.1597,102867.0
2019-01-25 15:10:00,43.4,43.45,43.4,43.43,101578.0,35.1597,35.2002,35.1597,35.184,101578.0
2019-01-25 15:20:00,43.42,43.43,43.32,43.33,115958.0,35.1759,35.184,35.0949,35.103,115958.0
2019-01-25 15:30:00,43.33,43.37,43.31,43.34,165091.0,35.103,35.1354,35.0868,35.1111,165091.0
2019-01-25 15:40:00,43.34,43.38,43.29,43.3,208975.0,35.1111,35.1435,35.0706,35.0787,208975.0
2019-01-25 15:50:00,43.3,43.31,43.2,43.29,471293.0,35.0787,35.0868,34.9977,35.0706,471293.0
2019-01-28 09:30:00,43.42,43.51,43.16,43.2,128547.0,35.1759,35.2489,34.9653,34.9977,128547.0
2019-01-28 09:40:00,43.22,43.31,43.17,43.21,57405.0,35.0139,35.0868,34.9734,35.0058,57405.0
2019-01-28 09:50:00,43.2,43.26,42.85,42.85,85152.0,34.9977,35.0463,34.7142,34.7142,85152.0
2019-01-28 10:00:00,42.84,43.04,42.84,42.99,67278.0,34.7061,34.8681,34.7061,34.8276,67278.0
2019-01-28 10:10:00,42.98,43.05,42.93,43.02,67964.0,34.8195,34.8762,34.779,34.8519,67964.0
2019-01-28 10:20:00,43.03,43.23,43.02,43.18,53051.0,34.86,35.022,34.8519,34.9815,53051.0
2019-01-28 10:30:00,43.16,43.31,43.13,43.26,61988.0,34.9653,35.0868,34.941,35.0463,61988.0
2019-01-28 10:40:00,43.26,43.32,43.22,43.23,57540.0,35.0463,35.0949,35.0139,35.022,57540.0
2019-01-28 10:50:00,43.23,43.27,43.16,43.17,43801.0,35.022,35.0544,34.9653,34.9734,43801.0
2019-01-28 11:00:00,43.16,43.22,43.13,43.21,31903.0,34.9653,35.0139,34.941,35.0058,31903.0
2019-01-28 11:10:00,43.21,43.36,43.18,43.28,185117.0,35.0058,35.1273,34.9815,35.0625,185117.0
2019-01-28 11:20:00,43.28,43.32,43.22,43.3,43151.0,35.0625,35.0949,35.0139,35.0787,43151.0
2019-01-28 11:30:00,43.31,43.48,43.29,43.46,89063.0,35.0868,35.2245,35.0706,35.2083,89063.0
2019-01-28 11:40:00,43.46,43.46,43.24,43.27,108127.0,35.2083,35.2083,35.0301,35.0544,108127.0
2019-01-28 11:50:00,43.27,43.3,43.21,43.21,34160.0,35.0544,35.0787,35.0058,35.0058,34160.0
2019-01-28 12:00:00,43.2,43.28,43.2,43.28,41950.0,34.9977,35.0625,34.9977,35.0625,41950.0
2019-01-28 12:10:00,43.29,43.35,43.27,43.32,27284.0,35.0706,35.1192,35.0544,35.0949,27284.0
2019-01-28 12:20:00,43.33,43.37,43.32,43.36,31516.0,35.103,35.1354,35.0949,35.1273,31516.0
2019-01-28 12:30:00,43.35,43.37,43.25,43.28,36804.0,35.1192,35.1354,35.0382,35.0625,36804.0
2019-01-28 12:40:00,43.29,43.29,43.24,43.25,26699.0,35.0706,35.0706,35.0301,35.0382,26699.0
2019-01-28 12:50:00,43.26,43.3,43.24,43.28,34498.0,35.0463,35.0787,35.0301,35.0625,34498.0
2019-01-28 13:00:00,43.27,43.3,43.25,43.3,44767.0,35.0544,35.0787,35.0382,35.0787,44767.0
2019-01-28 13:10:00,43.3,43.38,43.29,43.34,193223.0,35.0787,35.1435,35.0706,35.1111,193223.0
2019-01-28 13:20:00,43.34,43.38,43.3,43.31,54041.0,35.1111,35.1435,35.0787,35.0868,54041.0
2019-01-28 13:30:00,43.31,43.42,43.3,43.4,58922.0,35.0868,35.1759,35.0787,35.1597,58922.0
2019-01-28 13:40:00,43.4,43.46,43.38,43.45,49133.0,35.1597,35.2083,35.1435,35.2002,49133.0
2019-01-28 13:50:00,43.45,43.48,43.4,43.46,39160.0,35.2002,35.2245,35.1597,35.2083,39160.0
2019-01-28 14:00:00,43.46,43.5,43.42,43.44,35167.0,35.2083,35.2408,35.1759,35.1921,35167.0
2019-01-28 14:10:00,43.44,43.45,43.37,43.38,73252.0,35.1921,35.2002,35.1354,35.1435,73252.0
2019-01-28 14:20:00,43.39,43.4,43.33,43.38,77915.0,35.1516,35.1597,35.103,35.1435,77915.0
2019-01-28 14:30:00,43.38,43.4,43.36,43.4,92813.0,35.1435,35.1597,35.1273,35.1597,92813.0
2019-01-28 14:40:00,43.4,43.44,43.38,43.44,57871.0,35.1597,35.1921,35.1435,35.1921,57871.0
2019-01-28 14:50:00,43.45,43.5,43.43,43.49,60232.0,35.2002,35.2408,35.184,35.2326,60232.0
2019-01-28 15:00:00,43.49,43.5,43.4,43.46,40040.0,35.2326,35.2408,35.1597,35.2083,40040.0
2019-01-28 15:10:00,43.46,43.56,43.45,43.52,61996.0,35.2083,35.2894,35.2002,35.257,61996.0
2019-01-28 15:20:00,43.52,43.57,43.5,43.54,54189.0,35.257,35.2975,35.2408,35.2732,54189.0
2019-01-28 15:30:00,43.53,43.54,43.5,43.51,69191.0,35.2651,35.2732,35.2408,35.2489,69191.0
2019-01-28 15:40:00,43.51,43.54,43.46,43.48,187101.0,35.2489,35.2732,35.2083,35.2245,187101.0
2019-01-28 15:50:00,43.48,43.55,43.46,43.55,273734.0,35.2245,35.2813,35.2083,35.2813,273734.0
2019-01-29 09:30:00,43.65,43.72,43.52,43.55,91509.0,35.3623,35.419,35.257,35.2813,91509.0
2019-01-29 09:40:00,43.54,43.72,43.51,43.67,33384.0,35.2732,35.419,35.2489,35.3785,33384.0
2019-01-29 09:50:00,43.67,43.71,43.56,43.63,48575.0,35.3785,35.4109,35.2894,35.3461,48575.0
2019-01-29 10:00:00,43.62,43.62,43.4,43.4,68115.0,35.338,35.338,35.1597,35.1597,68115.0
2019-01-29 10:10:00,43.41,43.45,43.21,43.25,111747.0,35.1678,35.2002,35.0058,35.0382,111747.0
2019-01-29 10:20:00,43.24,43.39,43.2,43.37,89270.0,35.0301,35.1516,34.9977,35.1354,89270.0
2019-01-29 10:30:00,43.37,43.38,43.28,43.35,104815.0,35.1354,35.1435,35.0625,35.1192,104815.0
2019-01-29 10:40:00,43.36,43.41,43.3,43.3,55772.0,35.1273,35.1678,35.0787,35.0787,55772.0
2019-01-29 10:50:00,43.3,43.33,43.26,43.29,57668.0,35.0787,35.103,35.0463,35.0706,57668.0
2019-01-29 11:00:00,43.29,43.32,43.26,43.29,48903.0,35.0706,35.0949,35.0463,35.0706,48903.0
2019-01-29 11:10:00,43.29,43.34,43.28,43.34,72080.0,35.0706,35.1111,35.0625,35.1111,72080.0
2019-01-29 11:20:00,43.34,43.47,43.33,43.45,91865.0,35.1111,35.2164,35.103,35.2002,91865.0
2019-01-29 11:30:00,43.45,43.47,43.4,43.42,48281.0,35.2002,35.2164,35.1597,35.1759,48281.0
2019-01-29 11:40:00,43.42,43.48,43.4,43.48,56976.0,35.1759,35.2245,35.1597,35.2245,56976.0
2019-01-29 11:50:00,43.47,43.57,43.46,43.54,38630.0,35.2164,35.2975,35.2083,35.2732,38630.0
2019-01-29 12:00:00,43.54,43.62,43.53,43.62,37364.0,35.2732,35.338,35.2651,35.338,37364.0
2019-01-29 12:10:00,43.62,43.67,43.59,43.63,54376.0,35.338,35.3785,35.3137,35.3461,54376.0
2019-01-29 12:20:00,43.63,43.68,43.62,43.67,39911.0,35.3461,35.3866,35.338,35.3785,39911.0
2019-01-29 12:30:00,43.66,43.67,43.56,43.6,34188.0,35.3704,35.3785,35.2894,35.3218,34188.0
2019-01-29 12:40:00,43.59,43.64,43.54,43.54,159818.0,35.3137,35.3542,35.2732,35.2732,159818.0
2019-01-29 12:50:00,43.54,43.6,43.49,43.51,40983.0,35.2732,35.3218,35.2326,35.2489,40983.0
2019-01-29 13:00:00,43.52,43.57,43.46,43.57,35457.0,35.257,35.2975,35.2083,35.2975,35457.0
2019-01-29 13:10:00,43.57,43.58,43.51,43.57,25424.0,35.2975,35.3056,35.2489,35.2975,25424.0
2019-01-29 13:20:00,43.57,43.58,43.53,43.55,33817.0,35.2975,35.3056,35.2651,35.2813,33817.0
2019-01-29 13:30:00,43.56,43.57,43.51,43.54,31050.0,35.2894,35.2975,35.2489,35.2732,31050.0
2019-01-29 13:40:00,43.54,43.62,43.51,43.59,33182.0,35.2732,35.338,35.2489,35.3137,33182.0
2019-01-29 13:50:00,43.59,43.61,43.55,43.61,33111.0,35.3137,35.3299,35.2813,35.3299,33111.0
2019-01-29 14:00:00,43.61,43.62,43.57,43.58,170211.0,35.3299,35.338,35.2975,35.3056,170211.0
2019-01-29 14:10:00,43.59,43.59,43.51,43.52,24719.0,35.3137,35.3137,35.2489,35.257,24719.0
2019-01-29 14:20:00,43.53,43.55,43.52,43.53,32884.0,35.2651,35.2813,35.257,35.2651,32884.0
2019-01-29 14:30:00,43.52,43.54,43.5,43.54,39820.0,35.257,35.2732,35.2408,35.2732,39820.0
2019-01-29 14:40:00,43.53,43.54,43.47,43.52,35338.0,35.2651,35.2732,35.2164,35.257,35338.0
2019-01-29 14:50:00,43.52,43.55,43.49,43.52,31382.0,35.257,35.2813,35.2326,35.257,31382.0
2019-01-29 15:00:00,43.52,43.53,43.47,43.52,42305.0,35.257,35.2651,35.2164,35.257,42305.0
2019-01-29 15:10:00,43.52,43.55,43.51,43.52,40626.0,35.257,35.2813,35.2489,35.257,40626.0
2019-01-29 15:20:00,43.53,43.57,43.51,43.57,54279.0,35.2651,35.2975,35.2489,35.2975,54279.0
2019-01-29 15:30:00,43.56,43.57,43.5,43.52,67133.0,35.2894,35.2975,35.2408,35.257,67133.0
2019-01-29 15:40:00,43.52,43.6,43.48,43.49,99198.0,35.257,35.3218,35.2245,35.2326,99198.0
2019-01-29 15:50:00,43.49,43.59,43.48,43.58,253501.0,35.2326,35.3137,35.2245,35.3056,253501.0
2019-01-30 09:30:00,43.49,43.63,43.45,43.51,114565.0,35.2326,35.3461,35.2002,35.2489,114565.0
2019-01-30 09:40:00,43.5,43.88,43.5,43.88,76272.0,35.2408,35.5486,35.2408,35.5486,76272.0
2019-01-30 09:50:00,43.87,43.89,43.73,43.74,75418.0,35.5405,35.5567,35.4271,35.4352,75418.0
2019-01-30 10:00:00,43.74,43.83,43.69,43.75,250688.0,35.4352,35.5081,35.3947,35.4433,250688.0
2019-01-30 10:10:00,43.76,43.77,43.66,43.73,119855.0,35.4514,35.4595,35.3704,35.4271,119855.0
2019-01-30 10:20:00,43.73,43.79,43.66,43.78,50155.0,35.4271,35.4757,35.3704,35.4676,50155.0
2019-01-30 10:30:00,43.78,43.81,43.76,43.77,48502.0,35.4676,35.4919,35.4514,35.4595,48502.0
2019-01-30 10:40:00,43.77,43.78,43.69,43.69,34101.0,35.4595,35.4676,35.3947,35.3947,34101.0
2019-01-30 10:50:00,43.69,43.73,43.66,43.71,29134.0,35.3947,35.4271,35.3704,35.4109,29134.0
2019-01-30 11:00:00,43.71,43.89,43.7,43.87,50974.0,35.4109,35.5567,35.4028,35.5405,50974.0
2019-01-30 11:10:00,43.88,43.89,43.83,43.86,73394.0,35.5486,35.5567,35.5081,35.5324,73394.0
2019-01-30 11:20:00,43.87,43.9,43.83,43.87,36193.0,35.5405,35.5648,35.5081,35.5405,36193.0
2019-01-30 11:30:00,43.87,43.87,43.8,43.83,35502.0,35.5405,35.5405,35.4838,35.5081,35502.0
2019-01-30 11:40:00,43.82,43.97,43.79,43.95,181465.0,35.5,35.6215,35.4757,35.6053,181465.0
2019-01-30 11:50:00,43.96,43.99,43.9,43.91,45264.0,35.6134,35.6377,35.5648,35.5729,45264.0
2019-01-30 12:00:00,43.91,43.92,43.88,43.89,42178.0,35.5729,35.581,35.5486,35.5567,42178.0
2019-01-30 12:10:00,43.9,43.93,43.87,43.91,45431.0,35.5648,35.5891,35.5405,35.5729,45431.0
2019-01-30 12:20:00,43.9,43.95,43.88,43.94,53710.0,35.5648,35.6053,35.5486,35.5972,53710.0
2019-01-30 12:30:00,43.94,43.99,43.89,43.9,80360.0,35.5972,35.6377,35.5567,35.5648,80360.0
2019-01-30 12:40:00,43.9,43.91,43.87,43.91,31738.0,35.5648,35.5729,35.5405,35.5729,31738.0
2019-01-30 12:50:00,43.92,43.95,43.87,43.88,22387.0,35.581,35.6053,35.5405,35.5486,22387.0
2019-01-30 13:00:00,43.88,43.91,43.85,43.9,38470.0,35.5486,35.5729,35.5243,35.5648,38470.0
2019-01-30 13:10:00,43.9,43.95,43.89,43.9,25878.0,35.5648,35.6053,35.5567,35.5648,25878.0
2019-01-30 13:20:00,43.9,43.91,43.82,43.82,26174.0,35.5648,35.5729,35.5,35.5,26174.0
2019-01-30 13:30:00,43.82,43.84,43.77,43.82,31213.0,35.5,35.5162,35.4595,35.5,31213.0
2019-01-30 13:40:00,43.82,43.83,43.72,43.72,37999.0,35.5,35.5081,35.419,35.419,37999.0
2019-01-30 13:50:00,43.71,43.74,43.69,43.7,21166.0,35.4109,35.4352,35.3947,35.4028,21166.0
2019-01-30 14:00:00,43.71,43.95,43.7,43.87,62655.0,35.4109,35.6053,35.4028,35.5405,62655.0
2019-01-30 14:10:00,43.89,43.98,43.88,43.97,150425.0,35.5567,35.6296,35.5486,35.6215,150425.0
2019-01-30 14:20:00,43.97,44.01,43.86,43.9,53418.0,35.6215,35.6539,35.5324,35.5648,53418.0
2019-01-30 14:30:00,43.89,43.9,43.79,43.83,54174.0,35.5567,35.5648,35.4757,35.5081,54174.0
2019-01-30 14:40:00,43.83,43.88,43.79,43.88,32602.0,35.5081,35.5486,35.4757,35.5486,32602.0
2019-01-30 14:50:00,43.88,43.91,43.81,43.87,67008.0,35.5486,35.5729,35.4919,35.5405,67008.0
2019-01-30 15:00:00,43.86,43.88,43.76,43.76,52587.0,35.5324,35.5486,35.4514,35.4514,52587.0
2019-01-30 15:10:00,43.76,43.76,43.67,43.7,40757.0,35.4514,35.4514,35.3785,35.4028,40757.0
2019-01-30 15:20:00,43.71,43.73,43.6,43.64,53975.0,35.4109,35.4271,35.3218,35.3542,53975.0
2019-01-30 15:30:00,43.63,43.72,43.61,43.7,84091.0,35.3461,35.419,35.3299,35.4028,84091.0
2019-01-30 15:40:00,43.7,43.77,43.66,43.73,92221.0,35.4028,35.4595,35.3704,35.4271,92221.0
2019-01-30 15:50:00,43.73,43.77,43.67,43.71,190988.0,35.4271,35.4595,35.3785,35.4109,190988.0
2019-01-31 09:30:00,43.73,43.75,43.48,43.7,118783.0,35.4271,35.4433,35.2245,35.4028,118783.0
2019-01-31 09:40:00,43.72,43.85,43.62,43.66,201150.0,35.419,35.5243,35.338,35.3704,201150.0
2019-01-31 09:50:00,43.65,43.67,43.52,43.6,35157.0,35.3623,35.3785,35.257,35.3218,35157.0
2019-01-31 10:00:00,43.6,43.7,43.55,43.61,52289.0,35.3218,35.4028,35.2813,35.3299,52289.0
2019-01-31 10:10:00,43.62,43.79,43.62,43.79,47620.0,35.338,35.4757,35.338,35.4757,47620.0
2019-01-31 10:20:00,43.78,43.83,43.73,43.77,65326.0,35.4676,35.5081,35.4271,35.4595,65326.0
2019-01-31 10:30:00,43.78,43.94,43.77,43.92,58763.0,35.4676,35.5972,35.4595,35.581,58763.0
2019-01-31 10:40:00,43.93,44.01,43.87,43.9,69628.0,35.5891,35.6539,35.5405,35.5648,69628.0
2019-01-31 10:50:00,43.9,43.93,43.79,43.8,84936.0,35.5648,35.5891,35.4757,35.4838,84936.0
2019-01-31 11:00:00,43.81,44.01,43.81,44.0,67734.0,35.4919,35.6539,35.4919,35.6458,67734.0
2019-01-31 11:10:00,44.0,44.02,43.95,43.98,64493.0,35.6458,35.662,35.6053,35.6296,64493.0
2019-01-31 11:20:00,43.98,44.11,43.96,44.09,234870.0,35.6296,35.7349,35.6134,35.7187,234870.0
2019-01-31 11:30:00,44.09,44.16,44.01,44.04,50114.0,35.7187,35.7754,35.6539,35.6782,50114.0
2019-01-31 11:40:00,44.04,44.12,44.03,44.12,45651.0,35.6782,35.743,35.6701,35.743,45651.0
2019-01-31 11:50:00,44.12,44.25,44.11,44.21,107189.0,35.743,35.8483,35.7349,35.8159,107189.0
2019-01-31 12:00:00,44.21,44.27,44.18,44.24,38514.0,35.8159,35.8646,35.7916,35.8402,38514.0
2019-01-31 12:10:00,44.23,44.25,44.18,44.2,39454.0,35.8321,35.8483,35.7916,35.8078,39454.0
2019-01-31 12:20:00,44.2,44.24,44.17,44.17,31834.0,35.8078,35.8402,35.7835,35.7835,31834.0
2019-01-31 12:30:00,44.18,44.25,44.15,44.23,38369.0,35.7916,35.8483,35.7673,35.8321,38369.0
2019-01-31 12:40:00,44.23,44.23,44.13,44.13,40495.0,35.8321,35.8321,35.7511,35.7511,40495.0
2019-01-31 12:50:00,44.14,44.15,44.08,44.13,57031.0,35.7592,35.7673,35.7106,35.7511,57031.0
2019-01-31 13:00:00,44.13,44.15,44.02,44.09,55349.0,35.7511,35.7673,35.662,35.7187,55349.0
2019-01-31 13:10:00,44.08,44.1,44.03,44.04,39496.0,35.7106,35.7268,35.6701,35.6782,39496.0
2019-01-31 13:20:00,44.05,44.1,44.02,44.04,33503.0,35.6863,35.7268,35.662,35.6782,33503.0
2019-01-31 13:30:00,44.05,44.06,44.0,44.03,48898.0,35.6863,35.6944,35.6458,35.6701,48898.0
2019-01-31 13:40:00,44.03,44.04,43.97,44.02,44549.0,35.6701,35.6782,35.6215,35.662,44549.0
2019-01-31 13:50:00,44.03,44.1,44.02,44.09,48463.0,35.6701,35.7268,35.662,35.7187,48463.0
2019-01-31 14:00:00,44.1,44.14,44.06,44.09,56611.0,35.7268,35.7592,35.6944,35.7187,56611.0
2019-01-31 14:10:00,44.09,44.1,44.01,44.02,81829.0,35.7187,35.7268,35.6539,35.662,81829.0
2019-01-31 14:20:00,44.03,44.09,44.0,44.01,47907.0,35.6701,35.7187,35.6458,35.6539,47907.0
2019-01-31 14:30:00,44.02,44.1,44.0,44.06,47678.0,35.662,35.7268,35.6458,35.6944,47678.0
2019-01-31 14:40:00,44.07,44.17,44.06,44.17,38301.0,35.7025,35.7835,35.6944,35.7835,38301.0
2019-01-31 14:50:00,44.18,44.21,44.16,44.17,57549.0,35.7916,35.8159,35.7754,35.7835,57549.0
2019-01-31 15:00:00,44.16,44.17,44.09,44.1,50873.0,35.7754,35.7835,35.7187,35.7268,50873.0
2019-01-31 15:10:00,44.1,44.12,44.07,44.09,60141.0,35.7268,35.743,35.7025,35.7187,60141.0
2019-01-31 15:20:00,44.09,44.14,44.08,44.13,78524.0,35.7187,35.7592,35.7106,35.7511,78524.0
2019-01-31 15:30:00,44.13,44.23,44.1,44.22,107730.0,35.7511,35.8321,35.7268,35.824,107730.0
2019-01-31 15:40:00,44.22,44.34,44.21,44.33,134066.0,35.824,35.9213,35.8159,35.9132,134066.0
2019-01-31 15:50:00,44.33,44.47,44.32,44.43,301582.0,35.9132,36.0266,35.9051,35.9942,301582.0
2019-02-01 09:30:00,44.7,45.0,44.36,44.38,401604.0,36.2129,36.4559,35.9375,35.9537,401604.0
2019-02-01 09:40:00,44.35,44.39,44.15,44.15,71610.0,35.9294,35.9618,35.7673,35.7673,71610.0
2019-02-01 09:50:00,44.15,44.16,44.07,44.1,42311.0,35.7673,35.7754,35.7025,35.7268,42311.0
2019-02-01 10:00:00,44.11,44.24,44.09,44.13,87134.0,35.7349,35.8402,35.7187,35.7511,87134.0
2019-02-01 10:10:00,44.14,44.2,44.1,44.14,101259.0,35.7592,35.8078,35.7268,35.7592,101259.0
2019-02-01 10:20:00,44.13,44.3,44.12,44.24,70428.0,35.7511,35.8889,35.743,35.8402,70428.0
2019-02-01 10:30:00,44.25,44.26,44.12,44.13,58464.0,35.8483,35.8565,35.743,35.7511,58464.0
2019-02-01 10:40:00,44.14,44.17,43.93,44.01,92516.0,35.7592,35.7835,35.5891,35.6539,92516.0
2019-02-01 10:50:00,44.0,44.02,43.89,43.9,41424.0,35.6458,35.662,35.5567,35.5648,41424.0
2019-02-01 11:00:00,43.89,44.08,43.84,44.08,107813.0,35.5567,35.7106,35.5162,35.7106,107813.0
2019-02-01 11:10:00,44.08,44.15,44.04,44.14,84695.0,35.7106,35.7673,35.6782,35.7592,84695.0
2019-02-01 11:20:00,44.14,44.16,44.09,44.09,93850.0,35.7592,35.7754,35.7187,35.7187,93850.0
2019-02-01 11:30:00,44.1,44.12,44.02,44.03,46228.0,35.7268,35.743,35.662,35.6701,46228.0
2019-02-01 11:40:00,44.03,44.04,43.97,44.02,61283.0,35.6701,35.6782,35.6215,35.662,61283.0
2019-02-01 11:50:00,44.01,44.04,44.01,44.02,35920.0,35.6539,35.6782,35.6539,35.662,35920.0
2019-02-01 12:00:00,44.02,44.03,43.97,43.98,41898.0,35.662,35.6701,35.6215,35.6296,41898.0
2019-02-01 12:10:00,43.99,44.01,43.91,43.92,29606.0,35.6377,35.6539,35.5729,35.581,29606.0
2019-02-01 12:20:00,43.92,43.93,43.85,43.89,36619.0,35.581,35.5891,35.5243,35.5567,36619.0
2019-02-01 12:30:00,43.88,43.9,43.83,43.84,43511.0,35.5486,35.5648,35.5081,35.5162,43511.0
2019-02-01 12:40:00,43.84,43.95,43.84,43.95,42500.0,35.5162,35.6053,35.5162,35.6053,42500.0
2019-02-01 12:50:00,43.95,43.99,43.92,43.93,42464.0,35.6053,35.6377,35.581,35.5891,42464.0
2019-02-01 13:00:00,43.93,43.93,43.89,43.92,25333.0,35.5891,35.5891,35.5567,35.581,25333.0
2019-02-01 13:10:00,43.92,43.92,43.83,43.88,64286.0,35.581,35.581,35.5081,35.5486,64286.0
2019-02-01 13:20:00,43.88,43.92,43.82,43.91,39396.0,35.5486,35.581,35.5,35.5729,39396.0
2019-02-01 13:30:00,43.9,43.94,43.89,43.91,36564.0,35.5648,35.5972,35.5567,35.5729,36564.0
2019-02-01 13:40:00,43.91,43.92,43.85,43.89,34118.0,35.5729,35.581,35.5243,35.5567,34118.0
2019-02-01 13:50:00,43.89,44.12,43.88,44.12,142329.0,35.5567,35.743,35.5486,35.743,142329.0
2019-02-01 14:00:00,44.12,44.16,44.0,44.13,191657.0,35.743,35.7754,35.6458,35.7511,191657.0
2019-02-01 14:10:00,44.13,44.13,43.98,43.99,92534.0,35.7511,35.7511,35.6296,35.6377,92534.0
2019-02-01 14:20:00,43.99,44.04,43.93,43.97,69134.0,35.6377,35.6782,35.5891,35.6215,69134.0
2019-02-01 14:30:00,43.97,44.09,43.97,44.05,76717.0,35.6215,35.7187,35.6215,35.6863,76717.0
2019-02-01 14:40:00,44.05,44.13,44.03,44.07,75435.0,35.6863,35.7511,35.6701,35.7025,75435.0
2019-02-01 14:50:00,44.07,44.08,44.01,44.07,82982.0,35.7025,35.7106,35.6539,35.7025,82982.0
2019-02-01 15:00:00,44.06,44.07,43.98,44.0,72201.0,35.6944,35.7025,35.6296,35.6458,72201.0
2019-02-01 15:10:00,44.0,44.09,43.98,44.05,56067.0,35.6458,35.7187,35.6296,35.6863,56067.0
2019-02-01 15:20:00,44.06,44.08,44.01,44.06,78847.0,35.6944,35.7106,35.6539,35.6944,78847.0
2019-02-01 15:30:00,44.07,44.22,44.06,44.19,147046.0,35.7025,35.824,35.6944,35.7997,147046.0
2019-02-01 15:40:00,44.19,44.23,44.15,44.2,163419.0,35.7997,35.8321,35.7673,35.8078,163419.0
2019-02-01 15:50:00,44.2,44.26,44.16,44.23,457838.0,35.8078,35.8565,35.7754,35.8321,457838.0
2019-02-04 09:30:00,44.23,44.3,43.96,44.03,109843.0,35.8321,35.8889,35.6134,35.6701,109843.0
2019-02-04 09:40:00,44.02,44.06,43.92,44.01,77992.0,35.662,35.6944,35.581,35.6539,77992.0
2019-02-04 09:50:00,44.0,44.0,43.81,43.81,64684.0,35.6458,35.6458,35.4919,35.4919,64684.0
2019-02-04 10:00:00,43.81,43.82,43.64,43.65,71466.0,35.4919,35.5,35.3542,35.3623,71466.0
2019-02-04 10:10:00,43.66,43.77,43.64,43.65,212286.0,35.3704,35.4595,35.3542,35.3623,212286.0
2019-02-04 10:20:00,43.66,43.72,43.59,43.71,58102.0,35.3704,35.419,35.3137,35.4109,58102.0
2019-02-04 10:30:00,43.71,43.94,43.7,43.94,76168.0,35.4109,35.5972,35.4028,35.5972,76168.0
2019-02-04 10:40:00,43.95,43.99,43.9,43.96,53507.0,35.6053,35.6377,35.5648,35.6134,53507.0
2019-02-04 10:50:00,43.97,43.97,43.86,43.88,37152.0,35.6215,35.6215,35.5324,35.5486,37152.0
2019-02-04 11:00:00,43.88,43.92,43.84,43.86,77719.0,35.5486,35.581,35.5162,35.5324,77719.0
2019-02-04 11:10:00,43.85,43.88,43.82,43.85,61231.0,35.5243,35.5486,35.5,35.5243,61231.0
2019-02-04 11:20:00,43.85,43.89,43.79,43.89,31459.0,35.5243,35.5567,35.4757,35.5567,31459.0
2019-02-04 11:30:00,43.9,43.94,43.86,43.93,34014.0,35.5648,35.5972,35.5324,35.5891,34014.0
2019-02-04 11:40:00,43.93,43.94,43.88,43.91,37765.0,35.5891,35.5972,35.5486,35.5729,37765.0
2019-02-04 11:50:00,43.92,43.97,43.9,43.94,33499.0,35.581,35.6215,35.5648,35.5972,33499.0
2019-02-04 12:00:00,43.95,43.98,43.86,43.87,35091.0,35.6053,35.6296,35.5324,35.5405,35091.0
2019-02-04 12:10:00,43.87,43.92,43.86,43.89,45714.0,35.5405,35.581,35.5324,35.5567,45714.0
2019-02-04 12:20:00,43.9,43.91,43.85,43.87,33646.0,35.5648,35.5729,35.5243,35.5405,33646.0
2019-02-04 12:30:00,43.88,43.91,43.85,43.88,42870.0,35.5486,35.5729,35.5243,35.5486,42870.0
2019-02-04 12:40:00,43.88,43.9,43.84,43.86,46036.0,35.5486,35.5648,35.5162,35.5324,46036.0
2019-02-04 12:50:00,43.86,43.91,43.85,43.9,50017.0,35.5324,35.5729,35.5243,35.5648,50017.0
2019-02-04 13:00:00,43.9,43.92,43.87,43.9,34768.0,35.5648,35.581,35.5405,35.5648,34768.0
2019-02-04 13:10:00,43.89,43.93,43.86,43.88,37262.0,35.5567,35.5891,35.5324,35.5486,37262.0
2019-02-04 13:20:00,43.89,43.9,43.85,43.86,41932.0,35.5567,35.5648,35.5243,35.5324,41932.0
2019-02-04 13:30:00,43.86,43.88,43.84,43.87,37227.0,35.5324,35.5486,35.5162,35.5405,37227.0
2019-02-04 13:40:00,43.87,43.89,43.85,43.87,48958.0,35.5405,35.5567,35.5243,35.5405,48958.0
2019-02-04 13:50:00,43.87,43.88,43.83,43.85,48260.0,35.5405,35.5486,35.5081,35.5243,48260.0
2019-02-04 14:00:00,43.84,43.86,43.82,43.82,71521.0,35.5162,35.5324,35.5,35.5,71521.0
2019-02-04 14:10:00,43.82,43.86,43.8,43.84,50829.0,35.5,35.5324,35.4838,35.5162,50829.0
2019-02-04 14:20:00,43.83,43.84,43.76,43.77,55054.0,35.5081,35.5162,35.4514,35.4595,55054.0
2019-02-04 14:30:00,43.77,43.78,43.72,43.75,49795.0,35.4595,35.4676,35.419,35.4433,49795.0
2019-02-04 14:40:00,43.74,43.77,43.74,43.76,40000.0,35.4352,35.4595,35.4352,35.4514,40000.0
2019-02-04 14:50:00,43.75,43.76,43.72,43.75,60711.0,35.4433,35.4514,35.419,35.4433,60711.0
2019-02-04 15:00:00,43.75,43.81,43.72,43.8,65535.0,35.4433,35.4919,35.419,35.4838,65535.0
2019-02-04 15:10:00,43.8,43.86,43.77,43.78,58197.0,35.4838,35.5324,35.4595,35.4676,58197.0
2019-02-04 15:20:00,43.78,43.85,43.77,43.79,147946.0,35.4676,35.5243,35.4595,35.4757,147946.0
2019-02-04 15:30:00,43.79,43.84,43.79,43.83,66592.0,35.4757,35.5162,35.4757,35.5081,66592.0
2019-02-04 15:40:00,43.84,43.87,43.76,43.81,114043.0,35.5162,35.5405,35.4514,35.4919,114043.0
2019-02-04 15:50:00,43.8,43.86,43.78,43.83,263282.0,35.4838,35.5324,35.4676,35.5081,263282.0
2019-02-05 09:30:00,43.83,43.97,43.68,43.79,82684.0,35.5081,35.6215,35.3866,35.4757,82684.0
2019-02-05 09:40:00,43.8,43.8,43.7,43.77,108105.0,35.4838,35.4838,35.4028,35.4595,108105.0
2019-02-05 09:50:00,43.77,44.04,43.76,43.87,217089.0,35.4595,35.6782,35.4514,35.5405,217089.0
2019-02-05 10:00:00,43.86,43.88,43.81,43.82,67112.0,35.5324,35.5486,35.4919,35.5,67112.0
2019-02-05 10:10:00,43.82,43.84,43.77,43.81,69093.0,35.5,35.5162,35.4595,35.4919,69093.0
2019-02-05 10:20:00,43.81,43.87,43.78,43.84,56306.0,35.4919,35.5405,35.4676,35.5162,56306.0
2019-02-05 10:30:00,43.85,43.94,43.85,43.91,52075.0,35.5243,35.5972,35.5243,35.5729,52075.0
2019-02-05 10:40:00,43.9,44.0,43.89,43.97,55062.0,35.5648,35.6458,35.5567,35.6215,55062.0
2019-02-05 10:50:00,43.98,44.01,43.96,44.0,62296.0,35.6296,35.6539,35.6134,35.6458,62296.0
2019-02-05 11:00:00,44.0,44.07,43.97,44.07,60761.0,35.6458,35.7025,35.6215,35.7025,60761.0
2019-02-05 11:10:00,44.07,44.11,44.0,44.07,174860.0,35.7025,35.7349,35.6458,35.7025,174860.0
2019-02-05 11:20:00,44.06,44.11,44.05,44.08,38685.0,35.6944,35.7349,35.6863,35.7106,38685.0
2019-02-05 11:30:00,44.08,44.12,44.05,44.12,56619.0,35.7106,35.743,35.6863,35.743,56619.0
2019-02-05 11:40:00,44.12,44.23,44.11,44.23,175287.0,35.743,35.8321,35.7349,35.8321,175287.0
2019-02-05 11:50:00,44.23,44.24,44.14,44.15,58561.0,35.8321,35.8402,35.7592,35.7673,58561.0
2019-02-05 12:00:00,44.15,44.24,44.15,44.22,41552.0,35.7673,35.8402,35.7673,35.824,41552.0
2019-02-05 12:10:00,44.22,44.29,44.21,44.25,150537.0,35.824,35.8808,35.8159,35.8483,150537.0
2019-02-05 12:20:00,44.26,44.3,44.21,44.3,59958.0,35.8565,35.8889,35.8159,35.8889,59958.0
2019-02-05 12:30:00,44.3,44.36,44.27,44.36,42069.0,35.8889,35.9375,35.8646,35.9375,42069.0
2019-02-05 12:40:00,44.35,44.36,44.3,44.32,133311.0,35.9294,35.9375,35.8889,35.9051,133311.0
2019-02-05 12:50:00,44.33,44.45,44.32,44.36,197725.0,35.9132,36.0104,35.9051,35.9375,197725.0
2019-02-05 13:00:00,44.37,44.4,44.35,44.37,59688.0,35.9456,35.9699,35.9294,35.9456,59688.0
2019-02-05 13:10:00,44.38,44.42,44.37,44.39,54636.0,35.9537,35.9861,35.9456,35.9618,54636.0
2019-02-05 13:20:00,44.39,44.4,44.35,44.38,70117.0,35.9618,35.9699,35.9294,35.9537,70117.0
2019-02-05 13:30:00,44.38,44.45,44.36,44.44,45171.0,35.9537,36.0104,35.9375,36.0023,45171.0
2019-02-05 13:40:00,44.44,44.5,44.41,44.5,54137.0,36.0023,36.0509,35.978,36.0509,54137.0
2019-02-05 13:50:00,44.49,44.52,44.42,44.45,65661.0,36.0428,36.0671,35.9861,36.0104,65661.0
2019-02-05 14:00:00,44.45,44.57,44.43,44.55,84894.0,36.0104,36.1076,35.9942,36.0914,84894.0
2019-02-05 14:10:00,44.56,44.57,44.5,44.53,50736.0,36.0995,36.1076,36.0509,36.0752,50736.0
2019-02-05 14:20:00,44.53,44.54,44.49,44.51,37037.0,36.0752,36.0833,36.0428,36.059,37037.0
2019-02-05 14:30:00,44.5,44.57,44.49,44.54,50670.0,36.0509,36.1076,36.0428,36.0833,50670.0
2019-02-05 14:40:00,44.54,44.6,44.49,44.59,59344.0,36.0833,36.1319,36.0428,36.1238,59344.0
2019-02-05 14:50:00,44.59,44.6,44.52,44.54,85185.0,36.1238,36.1319,36.0671,36.0833,85185.0
2019-02-05 15:00:00,44.53,44.55,44.48,44.53,54848.0,36.0752,36.0914,36.0347,36.0752,54848.0
2019-02-05 15:10:00,44.53,44.53,44.48,44.51,50183.0,36.0752,36.0752,36.0347,36.059,50183.0
2019-02-05 15:20:00,44.51,44.58,44.49,44.58,79846.0,36.059,36.1157,36.0428,36.1157,79846.0
2019-02-05 15:30:00,44.58,44.6,44.54,44.59,79891.0,36.1157,36.1319,36.0833,36.1238,79891.0
2019-02-05 15:40:00,44.59,44.63,44.59,44.59,162677.0,36.1238,36.1562,36.1238,36.1238,162677.0
2019-02-05 15:50:00,44.59,44.62,44.49,44.61,359261.0,36.1238,36.1481,36.0428,36.14,359261.0
2019-02-06 09:30:00,44.48,44.69,44.24,44.27,119114.0,36.0347,36.2048,35.8402,35.8646,119114.0
2019-02-06 09:40:00,44.27,44.33,44.12,44.15,76873.0,35.8646,35.9132,35.743,35.7673,76873.0
2019-02-06 09:50:00,44.15,44.33,44.14,44.3,65024.0,35.7673,35.9132,35.7592,35.8889,65024.0
2019-02-06 10:00:00,44.29,44.47,44.28,44.43,68532.0,35.8808,36.0266,35.8727,35.9942,68532.0
2019-02-06 10:10:00,44.44,44.46,44.13,44.16,185663.0,36.0023,36.0185,35.7511,35.7754,185663.0
2019-02-06 10:20:00,44.16,44.19,44.07,44.09,149254.0,35.7754,35.7997,35.7025,35.7187,149254.0
2019-02-06 10:30:00,44.09,44.12,44.05,44.09,46002.0,35.7187,35.743,35.6863,35.7187,46002.0
2019-02-06 10:40:00,44.09,44.1,43.95,43.95,56623.0,35.7187,35.7268,35.6053,35.6053,56623.0
2019-02-06 10:50:00,43.96,44.01,43.92,43.95,83254.0,35.6134,35.6539,35.581,35.6053,83254.0
2019-02-06 11:00:00,43.96,43.97,43.86,43.86,55930.0,35.6134,35.6215,35.5324,35.5324,55930.0
2019-02-06 11:10:00,43.86,43.91,43.82,43.91,53415.0,35.5324,35.5729,35.5,35.5729,53415.0
2019-02-06 11:20:00,43.91,43.92,43.77,43.9,148992.0,35.5729,35.581,35.4595,35.5648,148992.0
2019-02-06 11:30:00,43.9,43.96,43.87,43.95,41269.0,35.5648,35.6134,35.5405,35.6053,41269.0
2019-02-06 11:40:00,43.94,43.97,43.87,43.87,39275.0,35.5972,35.6215,35.5405,35.5405,39275.0
2019-02-06 11:50:00,43.87,43.91,43.84,43.91,41429.0,35.5405,35.5729,35.5162,35.5729,41429.0
2019-02-06 12:00:00,43.92,43.92,43.85,43.9,44861.0,35.581,35.581,35.5243,35.5648,44861.0
2019-02-06 12:10:00,43.89,43.99,43.89,43.95,141781.0,35.5567,35.6377,35.5567,35.6053,141781.0
2019-02-06 12:20:00,43.96,43.97,43.92,43.93,48004.0,35.6134,35.6215,35.581,35.5891,48004.0
2019-02-06 12:30:00,43.93,43.94,43.89,43.91,37071.0,35.5891,35.5972,35.5567,35.5729,37071.0
2019-02-06 12:40:00,43.91,43.94,43.9,43.94,27533.0,35.5729,35.5972,35.5648,35.5972,27533.0
2019-02-06 12:50:00,43.94,43.95,43.9,43.93,28524.0,35.5972,35.6053,35.5648,35.5891,28524.0
2019-02-06 13:00:00,43.94,43.98,43.92,43.97,34579.0,35.5972,35.6296,35.581,35.6215,34579.0
2019-02-06 13:10:00,43.98,43.98,43.93,43.93,28120.0,35.6296,35.6296,35.5891,35.5891,28120.0
2019-02-06 13:20:00,43.93,43.94,43.85,43.89,42199.0,35.5891,35.5972,35.5243,35.5567,42199.0
2019-02-06 13:30:00,43.89,43.96,43.85,43.94,46710.0,35.5567,35.6134,35.5243,35.5972,46710.0
2019-02-06 13:40:00,43.93,43.95,43.87,43.89,38921.0,35.5891,35.6053,35.5405,35.5567,38921.0
2019-02-06 13:50:00,43.89,43.94,43.88,43.88,35317.0,35.5567,35.5972,35.5486,35.5486,35317.0
2019-02-06 14:00:00,43.88,43.89,43.81,43.88,66785.0,35.5486,35.5567,35.4919,35.5486,66785.0
2019-02-06 14:10:00,43.88,43.89,43.84,43.86,39021.0,35.5486,35.5567,35.5162,35.5324,39021.0
2019-02-06 14:20:00,43.86,43.89,43.85,43.87,37946.0,35.5324,35.5567,35.5243,35.5405,37946.0
2019-02-06 14:30:00,43.87,43.88,43.83,43.85,47569.0,35.5405,35.5486,35.5081,35.5243,47569.0
2019-02-06 14:40:00,43.84,43.9,43.84,43.88,41684.0,35.5162,35.5648,35.5162,35.5486,41684.0
2019-02-06 14:50:00,43.87,43.88,43.83,43.87,44214.0,35.5405,35.5486,35.5081,35.5405,44214.0
2019-02-06 15:00:00,43.86,43.87,43.8,43.82,43866.0,35.5324,35.5405,35.4838,35.5,43866.0
2019-02-06 15:10:00,43.83,43.88,43.81,43.88,65480.0,35.5081,35.5486,35.4919,35.5486,65480.0
2019-02-06 15:20:00,43.88,43.92,43.83,43.84,65842.0,35.5486,35.581,35.5081,35.5162,65842.0
2019-02-06 15:30:00,43.84,43.84,43.8,43.8,72939.0,35.5162,35.5162,35.4838,35.4838,72939.0
2019-02-06 15:40:00,43.8,43.94,43.79,43.94,118422.0,35.4838,35.5972,35.4757,35.5972,118422.0
2019-02-06 15:50:00,43.94,43.97,43.81,43.83,279766.0,35.5972,35.6215,35.4919,35.5081,279766.0
2019-02-07 09:30:00,43.0,43.43,42.8,43.26,206270.0,34.8357,35.184,34.6737,35.0463,206270.0
2019-02-07 09:40:00,43.27,43.41,43.2,43.26,80245.0,35.0544,35.1678,34.9977,35.0463,80245.0
2019-02-07 09:50:00,43.27,43.52,43.23,43.5,116073.0,35.0544,35.257,35.022,35.2408,116073.0
2019-02-07 10:00:00,43.49,43.72,43.49,43.71,132386.0,35.2326,35.419,35.2326,35.4109,132386.0
2019-02-07 10:10:00,43.72,44.01,43.7,44.01,247042.0,35.419,35.6539,35.4028,35.6539,247042.0
2019-02-07 10:20:00,44.02,44.18,44.01,44.09,216763.0,35.662,35.7916,35.6539,35.7187,216763.0
2019-02-07 10:30:00,44.09,44.16,44.03,44.08,62036.0,35.7187,35.7754,35.6701,35.7106,62036.0
2019-02-07 10:40:00,44.08,44.08,43.76,43.78,126720.0,35.7106,35.7106,35.4514,35.4676,126720.0
2019-02-07 10:50:00,43.78,43.78,43.63,43.71,132763.0,35.4676,35.4676,35.3461,35.4109,132763.0
2019-02-07 11:00:00,43.71,43.76,43.66,43.73,77999.0,35.4109,35.4514,35.3704,35.4271,77999.0
2019-02-07 11:10:00,43.73,43.79,43.7,43.73,58885.0,35.4271,35.4757,35.4028,35.4271,58885.0
2019-02-07 11:20:00,43.73,43.85,43.73,43.85,93222.0,35.4271,35.5243,35.4271,35.5243,93222.0
2019-02-07 11:30:00,43.85,43.86,43.77,43.86,152226.0,35.5243,35.5324,35.4595,35.5324,152226.0
2019-02-07 11:40:00,43.86,43.94,43.75,43.77,86096.0,35.5324,35.5972,35.4433,35.4595,86096.0
2019-02-07 11:50:00,43.77,43.81,43.66,43.67,63128.0,35.4595,35.4919,35.3704,35.3785,63128.0
2019-02-07 12:00:00,43.66,43.72,43.65,43.69,51074.0,35.3704,35.419,35.3623,35.3947,51074.0
2019-02-07 12:10:00,43.68,43.75,43.68,43.73,56062.0,35.3866,35.4433,35.3866,35.4271,56062.0
2019-02-07 12:20:00,43.72,43.77,43.58,43.58,81782.0,35.419,35.4595,35.3056,35.3056,81782.0
2019-02-07 12:30:00,43.57,43.62,43.54,43.58,39979.0,35.2975,35.338,35.2732,35.3056,39979.0
2019-02-07 12:40:00,43.58,43.59,43.5,43.55,46188.0,35.3056,35.3137,35.2408,35.2813,46188.0
2019-02-07 12:50:00,43.56,43.58,43.53,43.55,39569.0,35.2894,35.3056,35.2651,35.2813,39569.0
2019-02-07 13:00:00,43.55,43.7,43.55,43.66,36577.0,35.2813,35.4028,35.2813,35.3704,36577.0
2019-02-07 13:10:00,43.66,43.68,43.63,43.64,38606.0,35.3704,35.3866,35.3461,35.3542,38606.0
2019-02-07 13:20:00,43.65,43.72,43.63,43.7,39034.0,35.3623,35.419,35.3461,35.4028,39034.0
2019-02-07 13:30:00,43.7,43.77,43.67,43.76,31612.0,35.4028,35.4595,35.3785,35.4514,31612.0
2019-02-07 13:40:00,43.76,43.76,43.66,43.68,57882.0,35.4514,35.4514,35.3704,35.3866,57882.0
2019-02-07 13:50:00,43.68,43.74,43.65,43.69,43373.0,35.3866,35.4352,35.3623,35.3947,43373.0
2019-02-07 14:00:00,43.69,43.72,43.65,43.69,37751.0,35.3947,35.419,35.3623,35.3947,37751.0
2019-02-07 14:10:00,43.69,43.72,43.62,43.63,49838.0,35.3947,35.419,35.338,35.3461,49838.0
2019-02-07 14:20:00,43.63,43.74,43.62,43.73,56058.0,35.3461,35.4352,35.338,35.4271,56058.0
2019-02-07 14:30:00,43.74,43.75,43.68,43.7,49801.0,35.4352,35.4433,35.3866,35.4028,49801.0
2019-02-07 14:40:00,43.69,43.69,43.57,43.57,52055.0,35.3947,35.3947,35.2975,35.2975,52055.0
2019-02-07 14:50:00,43.57,43.61,43.54,43.59,53886.0,35.2975,35.3299,35.2732,35.3137,53886.0
2019-02-07 15:00:00,43.59,43.62,43.54,43.62,63785.0,35.3137,35.338,35.2732,35.338,63785.0
2019-02-07 15:10:00,43.61,43.61,43.54,43.58,83227.0,35.3299,35.3299,35.2732,35.3056,83227.0
2019-02-07 15:20:00,43.58,43.62,43.57,43.61,57874.0,35.3056,35.338,35.2975,35.3299,57874.0
2019-02-07 15:30:00,43.61,43.65,43.54,43.63,98046.0,35.3299,35.3623,35.2732,35.3461,98046.0
2019-02-07 15:40:00,43.64,43.76,43.64,43.76,122034.0,35.3542,35.4514,35.3542,35.4514,122034.0
2019-02-07 15:50:00,43.76,43.86,43.75,43.86,226581.0,35.4514,35.5324,35.4433,35.5324,226581.0
2019-02-08 09:30:00,43.71,43.93,43.44,43.52,145480.0,35.4109,35.5891,35.1921,35.257,145480.0
2019-02-08 09:40:00,43.53,43.62,43.42,43.43,123000.0,35.2651,35.338,35.1759,35.184,123000.0
2019-02-08 09:50:00,43.42,43.52,43.37,43.47,61906.0,35.1759,35.257,35.1354,35.2164,61906.0
2019-02-08 10:00:00,43.46,43.46,43.33,43.35,35241.0,35.2083,35.2083,35.103,35.1192,35241.0
2019-02-08 10:10:00,43.35,43.36,43.26,43.27,54911.0,35.1192,35.1273,35.0463,35.0544,54911.0
2019-02-08 10:20:00,43.27,43.39,43.24,43.35,52872.0,35.0544,35.1516,35.0301,35.1192,52872.0
2019-02-08 10:30:00,43.34,43.34,43.19,43.21,56734.0,35.1111,35.1111,34.9896,35.0058,56734.0
2019-02-08 10:40:00,43.21,43.28,43.16,43.19,68527.0,35.0058,35.0625,34.9653,34.9896,68527.0
2019-02-08 10:50:00,43.2,43.23,43.16,43.2,57843.0,34.9977,35.022,34.9653,34.9977,57843.0
2019-02-08 11:00:00,43.2,43.21,43.13,43.13,64368.0,34.9977,35.0058,34.941,34.941,64368.0
2019-02-08 11:10:00,43.14,43.28,43.12,43.27,52677.0,34.9491,35.0625,34.9329,35.0544,52677.0
2019-02-08 11:20:00,43.27,43.35,43.24,43.35,200286.0,35.0544,35.1192,35.0301,35.1192,200286.0
2019-02-08 11:30:00,43.35,43.43,43.34,43.41,37178.0,35.1192,35.184,35.1111,35.1678,37178.0
2019-02-08 11:40:00,43.41,43.44,43.37,43.4,41208.0,35.1678,35.1921,35.1354,35.1597,41208.0
2019-02-08 11:50:00,43.39,43.41,43.36,43.39,25629.0,35.1516,35.1678,35.1273,35.1516,25629.0
2019-02-08 12:00:00,43.39,43.41,43.3,43.32,37491.0,35.1516,35.1678,35.0787,35.0949,37491.0
2019-02-08 12:10:00,43.32,43.37,43.27,43.36,67330.0,35.0949,35.1354,35.0544,35.1273,67330.0
2019-02-08 12:20:00,43.36,43.39,43.33,43.34,37133.0,35.1273,35.1516,35.103,35.1111,37133.0
2019-02-08 12:30:00,43.34,43.54,43.33,43.54,165801.0,35.1111,35.2732,35.103,35.2732,165801.0
2019-02-08 12:40:00,43.54,43.59,43.51,43.58,104413.0,35.2732,35.3137,35.2489,35.3056,104413.0
2019-02-08 12:50:00,43.58,43.61,43.54,43.56,27862.0,35.3056,35.3299,35.2732,35.2894,27862.0
2019-02-08 13:00:00,43.55,43.58,43.53,43.57,27049.0,35.2813,35.3056,35.2651,35.2975,27049.0
2019-02-08 13:10:00,43.57,43.58,43.49,43.5,27461.0,35.2975,35.3056,35.2326,35.2408,27461.0
2019-02-08 13:20:00,43.5,43.53,43.48,43.52,23935.0,35.2408,35.2651,35.2245,35.257,23935.0
2019-02-08 13:30:00,43.52,43.56,43.52,43.55,25943.0,35.257,35.2894,35.257,35.2813,25943.0
2019-02-08 13:40:00,43.54,43.61,43.54,43.6,13493.0,35.2732,35.3299,35.2732,35.3218,13493.0
2019-02-08 13:50:00,43.6,43.66,43.59,43.66,81340.0,35.3218,35.3704,35.3137,35.3704,81340.0
2019-02-08 14:00:00,43.65,43.7,43.65,43.7,36408.0,35.3623,35.4028,35.3623,35.4028,36408.0
2019-02-08 14:10:00,43.7,43.75,43.68,43.73,28363.0,35.4028,35.4433,35.3866,35.4271,28363.0
2019-02-08 14:20:00,43.73,43.8,43.72,43.78,115689.0,35.4271,35.4838,35.419,35.4676,115689.0
2019-02-08 14:30:00,43.78,43.86,43.77,43.81,27144.0,35.4676,35.5324,35.4595,35.4919,27144.0
2019-02-08 14:40:00,43.81,43.83,43.79,43.8,21160.0,35.4919,35.5081,35.4757,35.4838,21160.0
2019-02-08 14:50:00,43.8,43.81,43.77,43.78,31699.0,35.4838,35.4919,35.4595,35.4676,31699.0
2019-02-08 15:00:00,43.77,43.83,43.74,43.83,43242.0,35.4595,35.5081,35.4352,35.5081,43242.0
2019-02-08 15:10:00,43.82,43.87,43.81,43.85,29183.0,35.5,35.5405,35.4919,35.5243,29183.0
2019-02-08 15:20:00,43.86,43.86,43.83,43.83,31030.0,35.5324,35.5324,35.5081,35.5081,31030.0
2019-02-08 15:30:00,43.83,43.84,43.8,43.83,54622.0,35.5081,35.5162,35.4838,35.5081,54622.0
2019-02-08 15:40:00,43.83,43.88,43.8,43.86,62843.0,35.5081,35.5486,35.4838,35.5324,62843.0
2019-02-08 15:50:00,43.86,43.97,43.84,43.95,266722.0,35.5324,35.6215,35.5162,35.6053,266722.0
2019-02-11 09:30:00,44.08,44.18,43.88,44.07,109142.0,35.7106,35.7916,35.5486,35.7025,109142.0
2019-02-11 09:40:00,44.08,44.19,43.96,44.08,180661.0,35.7106,35.7997,35.6134,35.7106,180661.0
2019-02-11 09:50:00,44.09,44.12,43.82,43.89,53642.0,35.7187,35.743,35.5,35.5567,53642.0
2019-02-11 10:00:00,43.89,44.0,43.83,43.85,51427.0,35.5567,35.6458,35.5081,35.5243,51427.0
2019-02-11 10:10:00,43.84,43.84,43.73,43.76,68952.0,35.5162,35.5162,35.4271,35.4514,68952.0
2019-02-11 10:20:00,43.76,43.77,43.67,43.67,52814.0,35.4514,35.4595,35.3785,35.3785,52814.0
2019-02-11 10:30:00,43.67,43.74,43.64,43.73,24954.0,35.3785,35.4352,35.3542,35.4271,24954.0
2019-02-11 10:40:00,43.73,43.82,43.72,43.73,38512.0,35.4271,35.5,35.419,35.4271,38512.0
2019-02-11 10:50:00,43.72,43.74,43.62,43.66,31090.0,35.419,35.4352,35.338,35.3704,31090.0
2019-02-11 11:00:00,43.66,43.7,43.63,43.64,54816.0,35.3704,35.4028,35.3461,35.3542,54816.0
2019-02-11 11:10:00,43.63,43.67,43.58,43.67,48087.0,35.3461,35.3785,35.3056,35.3785,48087.0
2019-02-11 11:20:00,43.66,43.68,43.6,43.62,45172.0,35.3704,35.3866,35.3218,35.338,45172.0
2019-02-11 11:30:00,43.61,43.64,43.49,43.57,299980.0,35.3299,35.3542,35.2326,35.2975,299980.0
2019-02-11 11:40:00,43.56,43.64,43.53,43.63,61749.0,35.2894,35.3542,35.2651,35.3461,61749.0
2019-02-11 11:50:00,43.63,43.67,43.6,43.63,41318.0,35.3461,35.3785,35.3218,35.3461,41318.0
2019-02-11 12:00:00,43.63,43.72,43.63,43.71,72046.0,35.3461,35.419,35.3461,35.4109,72046.0
2019-02-11 12:10:00,43.71,43.71,43.61,43.63,28042.0,35.4109,35.4109,35.3299,35.3461,28042.0
2019-02-11 12:20:00,43.62,43.7,43.62,43.66,27852.0,35.338,35.4028,35.338,35.3704,27852.0
2019-02-11 12:30:00,43.66,43.71,43.65,43.68,105889.0,35.3704,35.4109,35.3623,35.3866,105889.0
2019-02-11 12:40:00,43.67,43.68,43.58,43.62,50589.0,35.3785,35.3866,35.3056,35.338,50589.0
2019-02-11 12:50:00,43.61,43.78,43.6,43.77,88704.0,35.3299,35.4676,35.3218,35.4595,88704.0
2019-02-11 13:00:00,43.77,43.84,43.76,43.82,44180.0,35.4595,35.5162,35.4514,35.5,44180.0
2019-02-11 13:10:00,43.81,43.85,43.78,43.79,48656.0,35.4919,35.5243,35.4676,35.4757,48656.0
2019-02-11 13:20:00,43.79,43.82,43.75,43.76,28331.0,35.4757,35.5,35.4433,35.4514,28331.0
2019-02-11 13:30:00,43.76,43.79,43.7,43.71,40437.0,35.4514,35.4757,35.4028,35.4109,40437.0
2019-02-11 13:40:00,43.72,43.73,43.66,43.69,36012.0,35.419,35.4271,35.3704,35.3947,36012.0
2019-02-11 13:50:00,43.7,43.74,43.66,43.74,98199.0,35.4028,35.4352,35.3704,35.4352,98199.0
2019-02-11 14:00:00,43.73,43.74,43.63,43.67,65498.0,35.4271,35.4352,35.3461,35.3785,65498.0
2019-02-11 14:10:00,43.68,43.7,43.66,43.69,36056.0,35.3866,35.4028,35.3704,35.3947,36056.0
2019-02-11 14:20:00,43.69,43.75,43.69,43.73,48661.0,35.3947,35.4433,35.3947,35.4271,48661.0
2019-02-11 14:30:00,43.74,43.83,43.74,43.8,58169.0,35.4352,35.5081,35.4352,35.4838,58169.0
2019-02-11 14:40:00,43.8,43.89,43.8,43.85,110744.0,35.4838,35.5567,35.4838,35.5243,110744.0
2019-02-11 14:50:00,43.85,43.89,43.83,43.88,67469.0,35.5243,35.5567,35.5081,35.5486,67469.0
2019-02-11 15:00:00,43.88,43.89,43.78,43.84,72672.0,35.5486,35.5567,35.4676,35.5162,72672.0
2019-02-11 15:10:00,43.84,43.88,43.79,43.8,57468.0,35.5162,35.5486,35.4757,35.4838,57468.0
2019-02-11 15:20:00,43.81,43.91,43.8,43.91,39755.0,35.4919,35.5729,35.4838,35.5729,39755.0
2019-02-11 15:30:00,43.91,43.91,43.84,43.85,103345.0,35.5729,35.5729,35.5162,35.5243,103345.0
2019-02-11 15:40:00,43.86,43.87,43.79,43.87,164776.0,35.5324,35.5405,35.4757,35.5405,164776.0
2019-02-11 15:50:00,43.86,44.0,43.86,43.98,324434.0,35.5324,35.6458,35.5324,35.6296,324434.0
2019-02-12 09:30:00,43.99,44.39,43.99,44.31,155739.0,35.6377,35.9618,35.6377,35.897,155739.0
2019-02-12 09:40:00,44.3,44.45,44.26,44.41,170463.0,35.8889,36.0104,35.8565,35.978,170463.0
2019-02-12 09:50:00,44.4,44.49,44.37,44.46,87907.0,35.9699,36.0428,35.9456,36.0185,87907.0
2019-02-12 10:00:00,44.46,44.47,44.36,44.45,58522.0,36.0185,36.0266,35.9375,36.0104,58522.0
2019-02-12 10:10:00,44.46,44.52,44.44,44.46,105653.0,36.0185,36.0671,36.0023,36.0185,105653.0
2019-02-12 10:20:00,44.46,44.49,44.4,44.41,90272.0,36.0185,36.0428,35.9699,35.978,90272.0
2019-02-12 10:30:00,44.41,44.44,44.34,44.37,72580.0,35.978,36.0023,35.9213,35.9456,72580.0
2019-02-12 10:40:00,44.38,44.42,44.36,44.38,74395.0,35.9537,35.9861,35.9375,35.9537,74395.0
2019-02-12 10:50:00,44.38,44.49,44.36,44.48,183545.0,35.9537,36.0428,35.9375,36.0347,183545.0
2019-02-12 11:00:00,44.48,44.52,44.47,44.5,79337.0,36.0347,36.0671,36.0266,36.0509,79337.0
2019-02-12 11:10:00,44.49,44.63,44.48,44.63,83381.0,36.0428,36.1562,36.0347,36.1562,83381.0
2019-02-12 11:20:00,44.63,44.66,44.58,44.65,58071.0,36.1562,36.1805,36.1157,36.1724,58071.0
2019-02-12 11:30:00,44.65,44.68,44.63,44.67,55270.0,36.1724,36.1967,36.1562,36.1886,55270.0
2019-02-12 11:40:00,44.68,44.7,44.58,44.58,79742.0,36.1967,36.2129,36.1157,36.1157,79742.0
2019-02-12 11:50:00,44.58,44.62,44.56,44.61,47258.0,36.1157,36.1481,36.0995,36.14,47258.0
2019-02-12 12:00:00,44.61,44.68,44.61,44.68,59037.0,36.14,36.1967,36.14,36.1967,59037.0
2019-02-12 12:10:00,44.68,44.69,44.65,44.66,66417.0,36.1967,36.2048,36.1724,36.1805,66417.0
2019-02-12 12:20:00,44.67,44.69,44.64,44.68,62573.0,36.1886,36.2048,36.1643,36.1967,62573.0
2019-02-12 12:30:00,44.68,44.77,44.66,44.75,232516.0,36.1967,36.2696,36.1805,36.2534,232516.0
2019-02-12 12:40:00,44.75,44.82,44.75,44.77,90748.0,36.2534,36.3101,36.2534,36.2696,90748.0
2019-02-12 12:50:00,44.77,44.8,44.75,44.79,31559.0,36.2696,36.2939,36.2534,36.2858,31559.0
2019-02-12 13:00:00,44.79,44.84,44.78,44.83,29204.0,36.2858,36.3263,36.2777,36.3182,29204.0
2019-02-12 13:10:00,44.84,44.85,44.81,44.84,34877.0,36.3263,36.3344,36.302,36.3263,34877.0
2019-02-12 13:20:00,44.84,44.87,44.83,44.87,34417.0,36.3263,36.3506,36.3182,36.3506,34417.0
2019-02-12 13:30:00,44.87,44.93,44.86,44.91,62502.0,36.3506,36.3992,36.3425,36.383,62502.0
2019-02-12 13:40:00,44.91,44.93,44.88,44.92,47687.0,36.383,36.3992,36.3587,36.3911,47687.0
2019-02-12 13:50:00,44.92,44.94,44.91,44.94,41097.0,36.3911,36.4073,36.383,36.4073,41097.0
2019-02-12 14:00:00,44.94,44.94,44.85,44.86,41355.0,36.4073,36.4073,36.3344,36.3425,41355.0
2019-02-12 14:10:00,44.85,44.86,44.78,44.78,48752.0,36.3344,36.3425,36.2777,36.2777,48752.0
2019-02-12 14:20:00,44.78,44.83,44.78,44.81,55600.0,36.2777,36.3182,36.2777,36.302,55600.0
2019-02-12 14:30:00,44.81,44.86,44.8,44.83,44368.0,36.302,36.3425,36.2939,36.3182,44368.0
2019-02-12 14:40:00,44.84,44.84,44.79,44.81,51873.0,36.3263,36.3263,36.2858,36.302,51873.0
2019-02-12 14:50:00,44.8,44.8,44.74,44.79,63797.0,36.2939,36.2939,36.2453,36.2858,63797.0
2019-02-12 15:00:00,44.79,44.81,44.75,44.76,49012.0,36.2858,36.302,36.2534,36.2615,49012.0
2019-02-12 15:10:00,44.76,44.82,44.74,44.81,61074.0,36.2615,36.3101,36.2453,36.302,61074.0
2019-02-12 15:20:00,44.81,44.85,44.81,44.85,51320.0,36.302,36.3344,36.302,36.3344,51320.0
2019-02-12 15:30:00,44.84,44.85,44.79,44.8,126503.0,36.3263,36.3344,36.2858,36.2939,126503.0
2019-02-12 15:40:00,44.8,44.85,44.76,44.8,180228.0,36.2939,36.3344,36.2615,36.2939,180228.0
2019-02-12 15:50:00,44.8,44.88,44.78,44.84,334593.0,36.2939,36.3587,36.2777,36.3263,334593.0
2019-02-13 09:30:00,44.84,44.94,44.67,44.71,167421.0,36.3263,36.4073,36.1886,36.221,167421.0
2019-02-13 09:40:00,44.71,44.82,44.69,44.75,62816.0,36.221,36.3101,36.2048,36.2534,62816.0
2019-02-13 09:50:00,44.74,44.77,44.56,44.57,56305.0,36.2453,36.2696,36.0995,36.1076,56305.0
2019-02-13 10:00:00,44.56,44.59,44.51,44.55,60313.0,36.0995,36.1238,36.059,36.0914,60313.0
2019-02-13 10:10:00,44.56,44.67,44.55,44.61,54945.0,36.0995,36.1886,36.0914,36.14,54945.0
2019-02-13 10:20:00,44.6,44.64,44.43,44.43,77047.0,36.1319,36.1643,35.9942,35.9942,77047.0
2019-02-13 10:30:00,44.44,44.49,44.36,44.46,237735.0,36.0023,36.0428,35.9375,36.0185,237735.0
2019-02-13 10:40:00,44.46,44.5,44.43,44.5,30617.0,36.0185,36.0509,35.9942,36.0509,30617.0
2019-02-13 10:50:00,44.5,44.56,44.47,44.53,54281.0,36.0509,36.0995,36.0266,36.0752,54281.0
2019-02-13 11:00:00,44.53,44.62,44.51,44.54,108884.0,36.0752,36.1481,36.059,36.0833,108884.0
2019-02-13 11:10:00,44.54,44.6,44.53,44.56,88043.0,36.0833,36.1319,36.0752,36.0995,88043.0
2019-02-13 11:20:00,44.55,44.58,44.51,44.52,47988.0,36.0914,36.1157,36.059,36.0671,47988.0
2019-02-13 11:30:00,44.52,44.53,44.43,44.43,54474.0,36.0671,36.0752,35.9942,35.9942,54474.0
2019-02-13 11:40:00,44.44,44.45,44.37,44.4,35076.0,36.0023,36.0104,35.9456,35.9699,35076.0
2019-02-13 11:50:00,44.4,44.43,44.36,44.42,18629.0,35.9699,35.9942,35.9375,35.9861,18629.0
2019-02-13 12:00:00,44.42,44.45,44.39,44.43,34735.0,35.9861,36.0104,35.9618,35.9942,34735.0
2019-02-13 12:10:00,44.43,44.45,44.39,44.4,42443.0,35.9942,36.0104,35.9618,35.9699,42443.0
2019-02-13 12:20:00,44.39,44.4,44.34,44.34,25607.0,35.9618,35.9699,35.9213,35.9213,25607.0
2019-02-13 12:30:00,44.35,44.41,44.33,44.36,50102.0,35.9294,35.978,35.9132,35.9375,50102.0
2019-02-13 12:40:00,44.37,44.4,44.34,44.36,21786.0,35.9456,35.9699,35.9213,35.9375,21786.0
2019-02-13 12:50:00,44.36,44.41,44.35,44.39,38109.0,35.9375,35.978,35.9294,35.9618,38109.0
2019-02-13 13:00:00,44.39,44.41,44.38,44.39,34424.0,35.9618,35.978,35.9537,35.9618,34424.0
2019-02-13 13:10:00,44.39,44.4,44.36,44.38,27714.0,35.9618,35.9699,35.9375,35.9537,27714.0
2019-02-13 13:20:00,44.38,44.41,44.37,44.4,19959.0,35.9537,35.978,35.9456,35.9699,19959.0
2019-02-13 13:30:00,44.4,44.41,44.38,44.4,68828.0,35.9699,35.978,35.9537,35.9699,68828.0
2019-02-13 13:40:00,44.39,44.44,44.35,44.42,40946.0,35.9618,36.0023,35.9294,35.9861,40946.0
2019-02-13 13:50:00,44.43,44.43,44.39,44.4,27951.0,35.9942,35.9942,35.9618,35.9699,27951.0
2019-02-13 14:00:00,44.4,44.49,44.39,44.47,25750.0,35.9699,36.0428,35.9618,36.0266,25750.0
2019-02-13 14:10:00,44.47,44.48,44.42,44.44,48711.0,36.0266,36.0347,35.9861,36.0023,48711.0
2019-02-13 14:20:00,44.44,44.45,44.4,44.44,16878.0,36.0023,36.0104,35.9699,36.0023,16878.0
2019-02-13 14:30:00,44.43,44.46,44.42,44.42,36321.0,35.9942,36.0185,35.9861,35.9861,36321.0
2019-02-13 14:40:00,44.42,44.44,44.36,44.43,63979.0,35.9861,36.0023,35.9375,35.9942,63979.0
2019-02-13 14:50:00,44.42,44.44,44.38,44.38,39768.0,35.9861,36.0023,35.9537,35.9537,39768.0
2019-02-13 15:00:00,44.38,44.41,44.35,44.4,44894.0,35.9537,35.978,35.9294,35.9699,44894.0
2019-02-13 15:10:00,44.4,44.41,44.38,44.39,38804.0,35.9699,35.978,35.9537,35.9618,38804.0
2019-02-13 15:20:00,44.39,44.44,44.38,44.43,49097.0,35.9618,36.0023,35.9537,35.9942,49097.0
2019-02-13 15:30:00,44.43,44.47,44.42,44.44,73852.0,35.9942,36.0266,35.9861,36.0023,73852.0
2019-02-13 15:40:00,44.44,44.48,44.42,44.44,136138.0,36.0023,36.0347,35.9861,36.0023,136138.0
2019-02-13 15:50:00,44.45,44.51,44.43,44.46,254234.0,36.0104,36.059,35.9942,36.0185,254234.0
2019-02-14 09:30:00,44.19,44.29,43.91,44.07,128134.0,35.7997,35.8808,35.5729,35.7025,128134.0
2019-02-14 09:40:00,44.07,44.18,43.99,44.13,72826.0,35.7025,35.7916,35.6377,35.7511,72826.0
2019-02-14 09:50:00,44.11,44.18,44.02,44.09,61788.0,35.7349,35.7916,35.662,35.7187,61788.0
2019-02-14 10:00:00,44.09,44.14,44.04,44.07,53945.0,35.7187,35.7592,35.6782,35.7025,53945.0
2019-02-14 10:10:00,44.07,44.19,44.05,44.17,83863.0,35.7025,35.7997,35.6863,35.7835,83863.0
2019-02-14 10:20:00,44.17,44.29,44.16,44.22,91073.0,35.7835,35.8808,35.7754,35.824,91073.0
2019-02-14 10:30:00,44.21,44.32,44.11,44.19,97796.0,35.8159,35.9051,35.7349,35.7997,97796.0
2019-02-14 10:40:00,44.19,44.37,44.19,44.36,64949.0,35.7997,35.9456,35.7997,35.9375,64949.0
2019-02-14 10:50:00,44.36,44.39,44.23,44.32,43351.0,35.9375,35.9618,35.8321,35.9051,43351.0
2019-02-14 11:00:00,44.32,44.35,44.22,44.26,62279.0,35.9051,35.9294,35.824,35.8565,62279.0
2019-02-14 11:10:00,44.27,44.33,44.26,44.32,49909.0,35.8646,35.9132,35.8565,35.9051,49909.0
2019-02-14 11:20:00,44.32,44.36,44.3,44.32,28603.0,35.9051,35.9375,35.8889,35.9051,28603.0
2019-02-14 11:30:00,44.33,44.34,44.28,44.32,30602.0,35.9132,35.9213,35.8727,35.9051,30602.0
2019-02-14 11:40:00,44.33,44.46,44.32,44.44,26843.0,35.9132,36.0185,35.9051,36.0023,26843.0
2019-02-14 11:50:00,44.44,44.48,44.43,44.45,28374.0,36.0023,36.0347,35.9942,36.0104,28374.0
2019-02-14 12:00:00,44.44,44.53,44.41,44.51,29276.0,36.0023,36.0752,35.978,36.059,29276.0
2019-02-14 12:10:00,44.5,44.55,44.47,44.54,37391.0,36.0509,36.0914,36.0266,36.0833,37391.0
2019-02-14 12:20:00,44.54,44.58,44.5,44.55,22512.0,36.0833,36.1157,36.0509,36.0914,22512.0
2019-02-14 12:30:00,44.57,44.63,44.54,44.62,94232.0,36.1076,36.1562,36.0833,36.1481,94232.0
2019-02-14 12:40:00,44.62,44.66,44.58,44.6,124469.0,36.1481,36.1805,36.1157,36.1319,124469.0
2019-02-14 12:50:00,44.59,44.62,44.56,44.58,27618.0,36.1238,36.1481,36.0995,36.1157,27618.0
2019-02-14 13:00:00,44.58,44.61,44.56,44.61,20633.0,36.1157,36.14,36.0995,36.14,20633.0
2019-02-14 13:10:00,44.6,44.65,44.59,44.59,50718.0,36.1319,36.1724,36.1238,36.1238,50718.0
2019-02-14 13:20:00,44.6,44.61,44.56,44.6,33049.0,36.1319,36.14,36.0995,36.1319,33049.0
2019-02-14 13:30:00,44.6,44.66,44.6,44.65,36386.0,36.1319,36.1805,36.1319,36.1724,36386.0
2019-02-14 13:40:00,44.65,44.68,44.63,44.64,21224.0,36.1724,36.1967,36.1562,36.1643,21224.0
2019-02-14 13:50:00,44.64,44.67,44.62,44.65,24780.0,36.1643,36.1886,36.1481,36.1724,24780.0
2019-02-14 14:00:00,44.64,44.66,44.61,44.64,27466.0,36.1643,36.1805,36.14,36.1643,27466.0
2019-02-14 14:10:00,44.64,44.69,44.62,44.68,29752.0,36.1643,36.2048,36.1481,36.1967,29752.0
2019-02-14 14:20:00,44.67,44.72,44.67,44.72,47662.0,36.1886,36.2291,36.1886,36.2291,47662.0
2019-02-14 14:30:00,44.71,44.76,44.68,44.71,113997.0,36.221,36.2615,36.1967,36.221,113997.0
2019-02-14 14:40:00,44.71,44.74,44.66,44.66,16259.0,36.221,36.2453,36.1805,36.1805,16259.0
2019-02-14 14:50:00,44.66,44.67,44.56,44.59,38490.0,36.1805,36.1886,36.0995,36.1238,38490.0
2019-02-14 15:00:00,44.59,44.7,44.55,44.58,39107.0,36.1238,36.2129,36.0914,36.1157,39107.0
2019-02-14 15:10:00,44.57,44.59,44.52,44.56,37860.0,36.1076,36.1238,36.0671,36.0995,37860.0
2019-02-14 15:20:00,44.55,44.6,44.53,44.58,34440.0,36.0914,36.1319,36.0752,36.1157,34440.0
2019-02-14 15:30:00,44.58,44.68,44.57,44.67,61531.0,36.1157,36.1967,36.1076,36.1886,61531.0
2019-02-14 15:40:00,44.66,44.67,44.55,44.55,120197.0,36.1805,36.1886,36.0914,36.0914,120197.0
2019-02-14 15:50:00,44.54,44.56,44.49,44.52,197410.0,36.0833,36.0995,36.0428,36.0671,197410.0
2019-02-15 09:30:00,44.79,45.0,44.77,44.98,309868.0,36.2858,36.4559,36.2696,36.4397,309868.0
2019-02-15 09:40:00,44.98,45.27,44.96,45.27,612201.0,36.4397,36.6747,36.4235,36.6747,612201.0
2019-02-15 09:50:00,45.26,45.3,44.96,44.96,132765.0,36.6666,36.699,36.4235,36.4235,132765.0
2019-02-15 10:00:00,44.96,45.01,44.87,44.97,83614.0,36.4235,36.464,36.3506,36.4316,83614.0
2019-02-15 10:10:00,44.97,44.98,44.86,44.89,55725.0,36.4316,36.4397,36.3425,36.3668,55725.0
2019-02-15 10:20:00,44.88,44.98,44.87,44.96,69421.0,36.3587,36.4397,36.3506,36.4235,69421.0
2019-02-15 10:30:00,44.96,45.08,44.95,45.08,133243.0,36.4235,36.5208,36.4154,36.5208,133243.0
2019-02-15 10:40:00,45.07,45.14,45.06,45.13,38965.0,36.5127,36.5694,36.5046,36.5613,38965.0
2019-02-15 10:50:00,45.12,45.13,45.03,45.06,60783.0,36.5532,36.5613,36.4803,36.5046,60783.0
2019-02-15 11:00:00,45.07,45.13,45.05,45.07,56534.0,36.5127,36.5613,36.4965,36.5127,56534.0
2019-02-15 11:10:00,45.06,45.06,44.99,45.05,38196.0,36.5046,36.5046,36.4478,36.4965,38196.0
2019-02-15 11:20:00,45.05,45.06,45.01,45.05,41063.0,36.4965,36.5046,36.464,36.4965,41063.0
2019-02-15 11:30:00,45.05,45.12,45.05,45.11,38013.0,36.4965,36.5532,36.4965,36.5451,38013.0
2019-02-15 11:40:00,45.1,45.13,45.08,45.11,36538.0,36.537,36.5613,36.5208,36.5451,36538.0
2019-02-15 11:50:00,45.12,45.16,45.1,45.15,50690.0,36.5532,36.5856,36.537,36.5775,50690.0
2019-02-15 12:00:00,45.15,45.15,45.09,45.15,49547.0,36.5775,36.5775,36.5289,36.5775,49547.0
2019-02-15 12:10:00,45.14,45.17,45.12,45.15,56011.0,36.5694,36.5937,36.5532,36.5775,56011.0
2019-02-15 12:20:00,45.14,45.15,45.1,45.14,38033.0,36.5694,36.5775,36.537,36.5694,38033.0
2019-02-15 12:30:00,45.14,45.15,45.08,45.13,98254.0,36.5694,36.5775,36.5208,36.5613,98254.0
2019-02-15 12:40:00,45.14,45.14,45.11,45.14,31923.0,36.5694,36.5694,36.5451,36.5694,31923.0
2019-02-15 12:50:00,45.13,45.14,45.09,45.09,42794.0,36.5613,36.5694,36.5289,36.5289,42794.0
2019-02-15 13:00:00,45.1,45.11,45.0,45.02,41436.0,36.537,36.5451,36.4559,36.4722,41436.0
2019-02-15 13:10:00,45.02,45.07,45.0,45.05,55771.0,36.4722,36.5127,36.4559,36.4965,55771.0
2019-02-15 13:20:00,45.05,45.06,44.98,45.0,34145.0,36.4965,36.5046,36.4397,36.4559,34145.0
2019-02-15 13:30:00,45.0,45.01,44.93,44.99,42567.0,36.4559,36.464,36.3992,36.4478,42567.0
2019-02-15 13:40:00,44.98,45.02,44.96,45.02,37274.0,36.4397,36.4722,36.4235,36.4722,37274.0
2019-02-15 13:50:00,45.02,45.07,44.97,44.97,45047.0,36.4722,36.5127,36.4316,36.4316,45047.0
2019-02-15 14:00:00,44.98,45.01,44.97,45.01,24626.0,36.4397,36.464,36.4316,36.464,24626.0
2019-02-15 14:10:00,45.0,45.08,45.0,45.06,42848.0,36.4559,36.5208,36.4559,36.5046,42848.0
2019-02-15 14:20:00,45.06,45.07,45.0,45.02,24818.0,36.5046,36.5127,36.4559,36.4722,24818.0
2019-02-15 14:30:00,45.02,45.08,45.02,45.06,73477.0,36.4722,36.5208,36.4722,36.5046,73477.0
2019-02-15 14:40:00,45.05,45.11,45.05,45.05,27923.0,36.4965,36.5451,36.4965,36.4965,27923.0
2019-02-15 14:50:00,45.06,45.08,45.03,45.06,62499.0,36.5046,36.5208,36.4803,36.5046,62499.0
2019-02-15 15:00:00,45.06,45.06,44.97,45.0,88476.0,36.5046,36.5046,36.4316,36.4559,88476.0
2019-02-15 15:10:00,45.0,45.0,44.95,44.98,35826.0,36.4559,36.4559,36.4154,36.4397,35826.0
2019-02-15 15:20:00,44.98,45.0,44.95,44.99,45354.0,36.4397,36.4559,36.4154,36.4478,45354.0
2019-02-15 15:30:00,44.99,45.02,44.96,44.99,87643.0,36.4478,36.4722,36.4235,36.4478,87643.0
2019-02-15 15:40:00,44.99,45.03,44.98,45.02,127616.0,36.4478,36.4803,36.4397,36.4722,127616.0
2019-02-15 15:50:00,45.02,45.04,44.99,45.04,308275.0,36.4722,36.4884,36.4478,36.4884,308275.0
2019-02-19 09:30:00,45.0,45.11,44.84,45.06,161561.0,36.4559,36.5451,36.3263,36.5046,161561.0
2019-02-19 09:40:00,45.07,45.13,44.97,45.11,65211.0,36.5127,36.5613,36.4316,36.5451,65211.0
2019-02-19 09:50:00,45.12,45.18,44.81,44.81,269380.0,36.5532,36.6018,36.302,36.302,269380.0
2019-02-19 10:00:00,44.82,45.08,44.81,45.07,61529.0,36.3101,36.5208,36.302,36.5127,61529.0
2019-02-19 10:10:00,45.08,45.14,45.06,45.1,129880.0,36.5208,36.5694,36.5046,36.537,129880.0
2019-02-19 10:20:00,45.09,45.14,45.07,45.09,35195.0,36.5289,36.5694,36.5127,36.5289,35195.0
2019-02-19 10:30:00,45.09,45.14,45.02,45.14,108811.0,36.5289,36.5694,36.4722,36.5694,108811.0
2019-02-19 10:40:00,45.14,45.27,45.14,45.26,181363.0,36.5694,36.6747,36.5694,36.6666,181363.0
2019-02-19 10:50:00,45.25,45.45,45.25,45.33,143253.0,36.6585,36.8205,36.6585,36.7233,143253.0
2019-02-19 11:00:00,45.34,45.43,45.29,45.43,55144.0,36.7314,36.8043,36.6909,36.8043,55144.0
2019-02-19 11:10:00,45.44,45.49,45.36,45.47,183187.0,36.8124,36.8529,36.7476,36.8367,183187.0
2019-02-19 11:20:00,45.46,45.51,45.36,45.46,88532.0,36.8286,36.8691,36.7476,36.8286,88532.0
2019-02-19 11:30:00,45.46,45.54,45.44,45.52,68826.0,36.8286,36.8934,36.8124,36.8772,68826.0
2019-02-19 11:40:00,45.53,45.62,45.51,45.6,49631.0,36.8853,36.9582,36.8691,36.942,49631.0
2019-02-19 11:50:00,45.6,45.65,45.54,45.65,51737.0,36.942,36.9825,36.8934,36.9825,51737.0
2019-02-19 12:00:00,45.64,45.65,45.6,45.61,47320.0,36.9744,36.9825,36.942,36.9501,47320.0
2019-02-19 12:10:00,45.61,45.66,45.59,45.61,52412.0,36.9501,36.9906,36.9339,36.9501,52412.0
2019-02-19 12:20:00,45.62,45.65,45.6,45.65,35622.0,36.9582,36.9825,36.942,36.9825,35622.0
2019-02-19 12:30:00,45.65,45.68,45.6,45.64,91226.0,36.9825,37.0068,36.942,36.9744,91226.0
2019-02-19 12:40:00,45.64,45.69,45.63,45.69,127611.0,36.9744,37.0149,36.9663,37.0149,127611.0
2019-02-19 12:50:00,45.69,45.72,45.64,45.67,75283.0,37.0149,37.0392,36.9744,36.9987,75283.0
2019-02-19 13:00:00,45.66,45.72,45.66,45.72,76904.0,36.9906,37.0392,36.9906,37.0392,76904.0
2019-02-19 13:10:00,45.72,45.74,45.69,45.73,69416.0,37.0392,37.0554,37.0149,37.0473,69416.0
2019-02-19 13:20:00,45.73,45.83,45.72,45.82,56694.0,37.0473,37.1284,37.0392,37.1203,56694.0
2019-02-19 13:30:00,45.82,45.85,45.78,45.8,100434.0,37.1203,37.1446,37.0879,37.1041,100434.0
2019-02-19 13:40:00,45.81,45.86,45.72,45.76,166061.0,37.1122,37.1527,37.0392,37.0716,166061.0
2019-02-19 13:50:00,45.76,45.77,45.72,45.76,75180.0,37.0716,37.0798,37.0392,37.0716,75180.0
2019-02-19 14:00:00,45.76,45.77,45.59,45.59,73323.0,37.0716,37.0798,36.9339,36.9339,73323.0
2019-02-19 14:10:00,45.6,45.68,45.6,45.68,43690.0,36.942,37.0068,36.942,37.0068,43690.0
2019-02-19 14:20:00,45.67,45.73,45.67,45.73,57019.0,36.9987,37.0473,36.9987,37.0473,57019.0
2019-02-19 14:30:00,45.73,45.81,45.71,45.8,106039.0,37.0473,37.1122,37.0311,37.1041,106039.0
2019-02-19 14:40:00,45.81,45.89,45.8,45.88,78778.0,37.1122,37.177,37.1041,37.1689,78778.0
2019-02-19 14:50:00,45.89,45.89,45.83,45.87,65662.0,37.177,37.177,37.1284,37.1608,65662.0
2019-02-19 15:00:00,45.87,45.92,45.86,45.91,54433.0,37.1608,37.2013,37.1527,37.1932,54433.0
2019-02-19 15:10:00,45.91,45.92,45.87,45.92,92141.0,37.1932,37.2013,37.1608,37.2013,92141.0
2019-02-19 15:20:00,45.92,45.92,45.81,45.83,95499.0,37.2013,37.2013,37.1122,37.1284,95499.0
2019-02-19 15:30:00,45.83,45.83,45.76,45.76,121322.0,37.1284,37.1284,37.0716,37.0716,121322.0
2019-02-19 15:40:00,45.77,45.79,45.72,45.78,184778.0,37.0798,37.096,37.0392,37.0879,184778.0
2019-02-19 15:50:00,45.78,45.78,45.65,45.73,343236.0,37.0879,37.0879,36.9825,37.0473,343236.0
2019-02-20 09:30:00,45.74,46.29,45.71,46.29,302657.0,37.0554,37.501,37.0311,37.501,302657.0
2019-02-20 09:40:00,46.29,46.34,46.07,46.2,222709.0,37.501,37.5415,37.3228,37.4281,222709.0
2019-02-20 09:50:00,46.19,46.28,46.09,46.1,98367.0,37.42,37.4929,37.339,37.3471,98367.0
2019-02-20 10:00:00,46.1,46.16,45.93,46.16,127659.0,37.3471,37.3957,37.2094,37.3957,127659.0
2019-02-20 10:10:00,46.16,46.27,46.15,46.22,127188.0,37.3957,37.4848,37.3876,37.4443,127188.0
2019-02-20 10:20:00,46.22,46.3,46.21,46.3,115009.0,37.4443,37.5091,37.4362,37.5091,115009.0
2019-02-20 10:30:00,46.3,46.43,46.3,46.42,113292.0,37.5091,37.6144,37.5091,37.6063,113292.0
2019-02-20 10:40:00,46.42,46.47,46.35,46.36,87309.0,37.6063,37.6468,37.5496,37.5577,87309.0
2019-02-20 10:50:00,46.36,46.42,46.35,46.37,73364.0,37.5577,37.6063,37.5496,37.5658,73364.0
2019-02-20 11:00:00,46.37,46.38,46.32,46.34,110369.0,37.5658,37.5739,37.5253,37.5415,110369.0
2019-02-20 11:10:00,46.34,46.42,46.28,46.41,102065.0,37.5415,37.6063,37.4929,37.5982,102065.0
2019-02-20 11:20:00,46.41,46.47,46.39,46.43,204769.0,37.5982,37.6468,37.582,37.6144,204769.0
2019-02-20 11:30:00,46.43,46.47,46.38,46.44,67231.0,37.6144,37.6468,37.5739,37.6225,67231.0
2019-02-20 11:40:00,46.44,46.51,46.41,46.48,123120.0,37.6225,37.6792,37.5982,37.6549,123120.0
2019-02-20 11:50:00,46.48,46.56,46.47,46.55,158522.0,37.6549,37.7198,37.6468,37.7117,158522.0
2019-02-20 12:00:00,46.55,46.57,46.5,46.55,71981.0,37.7117,37.7279,37.6711,37.7117,71981.0
2019-02-20 12:10:00,46.55,46.66,46.54,46.66,71019.0,37.7117,37.8008,37.7036,37.8008,71019.0
2019-02-20 12:20:00,46.66,46.75,46.63,46.72,111550.0,37.8008,37.8737,37.7765,37.8494,111550.0
2019-02-20 12:30:00,46.72,46.84,46.71,46.84,109599.0,37.8494,37.9466,37.8413,37.9466,109599.0
2019-02-20 12:40:00,46.84,46.86,46.82,46.84,99054.0,37.9466,37.9628,37.9304,37.9466,99054.0
2019-02-20 12:50:00,46.83,46.84,46.72,46.74,86832.0,37.9385,37.9466,37.8494,37.8656,86832.0
2019-02-20 13:00:00,46.73,46.86,46.73,46.86,61526.0,37.8575,37.9628,37.8575,37.9628,61526.0
2019-02-20 13:10:00,46.86,46.89,46.84,46.87,75503.0,37.9628,37.9871,37.9466,37.9709,75503.0
2019-02-20 13:20:00,46.88,46.89,46.81,46.88,87729.0,37.979,37.9871,37.9223,37.979,87729.0
2019-02-20 13:30:00,46.88,46.97,46.87,46.95,99575.0,37.979,38.0519,37.9709,38.0357,99575.0
2019-02-20 13:40:00,46.95,47.09,46.95,47.05,455645.0,38.0357,38.1491,38.0357,38.1167,455645.0
2019-02-20 13:50:00,47.05,47.12,46.99,47.0,105269.0,38.1167,38.1734,38.0681,38.0762,105269.0
2019-02-20 14:00:00,47.0,47.02,46.92,46.94,88280.0,38.0762,38.0924,38.0114,38.0276,88280.0
2019-02-20 14:10:00,46.95,46.97,46.87,46.88,67817.0,38.0357,38.0519,37.9709,37.979,67817.0
2019-02-20 14:20:00,46.87,46.92,46.82,46.91,54658.0,37.9709,38.0114,37.9304,38.0033,54658.0
2019-02-20 14:30:00,46.91,46.96,46.86,46.86,87357.0,38.0033,38.0438,37.9628,37.9628,87357.0
2019-02-20 14:40:00,46.87,46.93,46.85,46.93,71418.0,37.9709,38.0195,37.9547,38.0195,71418.0
2019-02-20 14:50:00,46.93,46.98,46.92,46.95,62545.0,38.0195,38.06,38.0114,38.0357,62545.0
2019-02-20 15:00:00,46.95,46.99,46.9,46.91,111846.0,38.0357,38.0681,37.9952,38.0033,111846.0
2019-02-20 15:10:00,46.91,47.0,46.9,47.0,274069.0,38.0033,38.0762,37.9952,38.0762,274069.0
2019-02-20 15:20:00,46.99,47.01,46.89,46.89,134864.0,38.0681,38.0843,37.9871,37.9871,134864.0
2019-02-20 15:30:00,46.88,46.93,46.84,46.84,159568.0,37.979,38.0195,37.9466,37.9466,159568.0
2019-02-20 15:40:00,46.84,46.91,46.82,46.88,204022.0,37.9466,38.0033,37.9304,37.979,204022.0
2019-02-20 15:50:00,46.88,46.95,46.85,46.95,499539.0,37.979,38.0357,37.9547,38.0357,499539.0
2019-02-21 09:30:00,46.75,46.92,46.43,46.61,334131.0,37.8737,38.0114,37.6144,37.7603,334131.0
2019-02-21 09:40:00,46.61,46.64,46.47,46.52,182010.0,37.7603,37.7846,37.6468,37.6873,182010.0
2019-02-21 09:50:00,46.53,46.87,46.51,46.83,178009.0,37.6955,37.9709,37.6792,37.9385,178009.0
2019-02-21 10:00:00,46.84,46.94,46.82,46.91,88324.0,37.9466,38.0276,37.9304,38.0033,88324.0
2019-02-21 10:10:00,46.91,47.0,46.83,46.98,187655.0,38.0033,38.0762,37.9385,38.06,187655.0
2019-02-21 10:20:00,46.97,47.0,46.89,46.91,72832.0,38.0519,38.0762,37.9871,38.0033,72832.0
2019-02-21 10:30:00,46.91,46.96,46.84,46.93,76077.0,38.0033,38.0438,37.9466,38.0195,76077.0
2019-02-21 10:40:00,46.94,46.96,46.87,46.9,215957.0,38.0276,38.0438,37.9709,37.9952,215957.0
2019-02-21 10:50:00,46.9,47.01,46.88,46.91,265071.0,37.9952,38.0843,37.979,38.0033,265071.0
2019-02-21 11:00:00,46.91,47.02,46.91,46.94,102368.0,38.0033,38.0924,38.0033,38.0276,102368.0
2019-02-21 11:10:00,46.94,47.02,46.93,46.95,106291.0,38.0276,38.0924,38.0195,38.0357,106291.0
2019-02-21 11:20:00,46.94,46.99,46.9,46.99,62979.0,38.0276,38.0681,37.9952,38.0681,62979.0
2019-02-21 11:30:00,47.0,47.09,46.99,47.07,106874.0,38.0762,38.1491,38.0681,38.1329,106874.0
2019-02-21 11:40:00,47.08,47.1,47.03,47.07,108868.0,38.141,38.1572,38.1005,38.1329,108868.0
2019-02-21 11:50:00,47.07,47.13,47.05,47.12,86650.0,38.1329,38.1815,38.1167,38.1734,86650.0
2019-02-21 12:00:00,47.12,47.15,47.11,47.13,69814.0,38.1734,38.1977,38.1653,38.1815,69814.0
2019-02-21 12:10:00,47.13,47.17,47.11,47.16,55976.0,38.1815,38.2139,38.1653,38.2058,55976.0
2019-02-21 12:20:00,47.16,47.2,47.13,47.15,87126.0,38.2058,38.2382,38.1815,38.1977,87126.0
2019-02-21 12:30:00,47.15,47.21,47.14,47.19,62190.0,38.1977,38.2463,38.1896,38.2301,62190.0
2019-02-21 12:40:00,47.19,47.22,47.13,47.16,59518.0,38.2301,38.2544,38.1815,38.2058,59518.0
2019-02-21 12:50:00,47.16,47.2,47.15,47.16,42858.0,38.2058,38.2382,38.1977,38.2058,42858.0
2019-02-21 13:00:00,47.17,47.17,47.07,47.09,48356.0,38.2139,38.2139,38.1329,38.1491,48356.0
2019-02-21 13:10:00,47.09,47.11,47.03,47.03,45224.0,38.1491,38.1653,38.1005,38.1005,45224.0
2019-02-21 13:20:00,47.04,47.05,46.99,47.01,44359.0,38.1086,38.1167,38.0681,38.0843,44359.0
2019-02-21 13:30:00,47.01,47.03,46.95,46.95,50337.0,38.0843,38.1005,38.0357,38.0357,50337.0
2019-02-21 13:40:00,46.95,47.0,46.95,46.97,41597.0,38.0357,38.0762,38.0357,38.0519,41597.0
2019-02-21 13:50:00,46.98,46.98,46.93,46.97,31265.0,38.06,38.06,38.0195,38.0519,31265.0
2019-02-21 14:00:00,46.96,46.99,46.96,46.98,61326.0,38.0438,38.0681,38.0438,38.06,61326.0
2019-02-21 14:10:00,46.98,46.98,46.89,46.91,50011.0,38.06,38.06,37.9871,38.0033,50011.0
2019-02-21 14:20:00,46.91,46.93,46.86,46.91,63490.0,38.0033,38.0195,37.9628,38.0033,63490.0
2019-02-21 14:30:00,46.91,46.92,46.87,46.87,75607.0,38.0033,38.0114,37.9709,37.9709,75607.0
2019-02-21 14:40:00,46.87,46.91,46.81,46.82,75149.0,37.9709,38.0033,37.9223,37.9304,75149.0
2019-02-21 14:50:00,46.82,46.82,46.74,46.76,75501.0,37.9304,37.9304,37.8656,37.8818,75501.0
2019-02-21 15:00:00,46.76,46.82,46.74,46.82,78542.0,37.8818,37.9304,37.8656,37.9304,78542.0
2019-02-21 15:10:00,46.81,46.83,46.76,46.78,71081.0,37.9223,37.9385,37.8818,37.898,71081.0
2019-02-21 15:20:00,46.78,46.83,46.72,46.73,107324.0,37.898,37.9385,37.8494,37.8575,107324.0
2019-02-21 15:30:00,46.73,46.8,46.71,46.8,125003.0,37.8575,37.9142,37.8413,37.9142,125003.0
2019-02-21 15:40:00,46.8,46.89,46.77,46.88,160366.0,37.9142,37.9871,37.8899,37.979,160366.0
2019-02-21 15:50:00,46.88,46.97,46.87,46.95,298565.0,37.979,38.0519,37.9709,38.0357,298565.0
2019-02-22 09:30:00,44.64,45.21,44.13,45.07,1218533.0,36.1643,36.6261,35.7511,36.5127,1218533.0
2019-02-22 09:40:00,45.09,45.18,44.74,45.18,387871.0,36.5289,36.6018,36.2453,36.6018,387871.0
2019-02-22 09:50:00,45.17,45.48,45.16,45.3,356684.0,36.5937,36.8448,36.5856,36.699,356684.0
2019-02-22 10:00:00,45.31,45.39,45.06,45.09,225339.0,36.7071,36.7719,36.5046,36.5289,225339.0
2019-02-22 10:10:00,45.09,45.09,44.9,45.0,216334.0,36.5289,36.5289,36.3749,36.4559,216334.0
2019-02-22 10:20:00,44.99,45.13,44.99,45.09,136952.0,36.4478,36.5613,36.4478,36.5289,136952.0
2019-02-22 10:30:00,45.09,45.19,45.03,45.03,203539.0,36.5289,36.6099,36.4803,36.4803,203539.0
2019-02-22 10:40:00,45.04,45.15,44.98,45.09,157485.0,36.4884,36.5775,36.4397,36.5289,157485.0
2019-02-22 10:50:00,45.1,45.13,44.92,44.98,197369.0,36.537,36.5613,36.3911,36.4397,197369.0
2019-02-22 11:00:00,44.99,45.14,44.93,45.09,361364.0,36.4478,36.5694,36.3992,36.5289,361364.0
2019-02-22 11:10:00,45.09,45.09,44.93,45.03,116180.0,36.5289,36.5289,36.3992,36.4803,116180.0
2019-02-22 11:20:00,45.03,45.05,44.97,44.99,126401.0,36.4803,36.4965,36.4316,36.4478,126401.0
2019-02-22 11:30:00,45.0,45.03,44.93,44.95,154086.0,36.4559,36.4803,36.3992,36.4154,154086.0
2019-02-22 11:40:00,44.95,44.99,44.92,44.95,70571.0,36.4154,36.4478,36.3911,36.4154,70571.0
2019-02-22 11:50:00,44.95,45.07,44.95,45.02,609209.0,36.4154,36.5127,36.4154,36.4722,609209.0
2019-02-22 12:00:00,45.01,45.12,44.97,45.09,170344.0,36.464,36.5532,36.4316,36.5289,170344.0
2019-02-22 12:10:00,45.1,45.17,45.08,45.17,150069.0,36.537,36.5937,36.5208,36.5937,150069.0
2019-02-22 12:20:00,45.18,45.37,45.16,45.34,112543.0,36.6018,36.7557,36.5856,36.7314,112543.0
2019-02-22 12:30:00,45.34,45.42,45.32,45.41,95077.0,36.7314,36.7962,36.7152,36.7881,95077.0
2019-02-22 12:40:00,45.41,45.48,45.39,45.48,80459.0,36.7881,36.8448,36.7719,36.8448,80459.0
2019-02-22 12:50:00,45.47,45.57,45.46,45.57,93574.0,36.8367,36.9177,36.8286,36.9177,93574.0
2019-02-22 13:00:00,45.57,45.78,45.57,45.76,118407.0,36.9177,37.0879,36.9177,37.0716,118407.0
2019-02-22 13:10:00,45.76,45.83,45.73,45.8,113082.0,37.0716,37.1284,37.0473,37.1041,113082.0
2019-02-22 13:20:00,45.8,45.92,45.74,45.87,153778.0,37.1041,37.2013,37.0554,37.1608,153778.0
2019-02-22 13:30:00,45.87,45.87,45.72,45.86,165077.0,37.1608,37.1608,37.0392,37.1527,165077.0
2019-02-22 13:40:00,45.86,46.03,45.85,46.0,174755.0,37.1527,37.2904,37.1446,37.2661,174755.0
2019-02-22 13:50:00,46.0,46.05,45.87,45.88,179705.0,37.2661,37.3066,37.1608,37.1689,179705.0
2019-02-22 14:00:00,45.89,45.91,45.81,45.83,105724.0,37.177,37.1932,37.1122,37.1284,105724.0
2019-02-22 14:10:00,45.83,46.09,45.83,46.07,115249.0,37.1284,37.339,37.1284,37.3228,115249.0
2019-02-22 14:20:00,46.07,46.16,46.07,46.11,177594.0,37.3228,37.3957,37.3228,37.3552,177594.0
2019-02-22 14:30:00,46.11,46.17,46.06,46.11,110103.0,37.3552,37.4038,37.3147,37.3552,110103.0
2019-02-22 14:40:00,46.1,46.18,46.06,46.14,142825.0,37.3471,37.4119,37.3147,37.3795,142825.0
2019-02-22 14:50:00,46.13,46.17,46.09,46.17,83830.0,37.3714,37.4038,37.339,37.4038,83830.0
2019-02-22 15:00:00,46.16,46.24,46.14,46.24,123209.0,37.3957,37.4605,37.3795,37.4605,123209.0
2019-02-22 15:10:00,46.24,46.4,46.24,46.39,209684.0,37.4605,37.5901,37.4605,37.582,209684.0
2019-02-22 15:20:00,46.39,46.49,46.33,46.38,187078.0,37.582,37.663,37.5334,37.5739,187078.0
2019-02-22 15:30:00,46.39,46.41,46.32,46.41,188602.0,37.582,37.5982,37.5253,37.5982,188602.0
2019-02-22 15:40:00,46.41,46.57,46.35,46.49,270312.0,37.5982,37.7279,37.5496,37.663,270312.0
2019-02-22 15:50:00,46.48,46.6,46.45,46.58,824817.0,37.6549,37.7522,37.6306,37.736,824817.0
2019-02-25 09:30:00,46.73,46.8,46.2,46.3,264311.0,37.8575,37.9142,37.4281,37.5091,264311.0
2019-02-25 09:40:00,46.3,46.41,46.2,46.41,143239.0,37.5091,37.5982,37.4281,37.5982,143239.0
2019-02-25 09:50:00,46.41,46.45,46.06,46.13,129930.0,37.5982,37.6306,37.3147,37.3714,129930.0
2019-02-25 10:00:00,46.13,46.26,46.05,46.23,240477.0,37.3714,37.4767,37.3066,37.4524,240477.0
2019-02-25 10:10:00,46.23,46.24,46.13,46.16,130774.0,37.4524,37.4605,37.3714,37.3957,130774.0
2019-02-25 10:20:00,46.16,46.23,46.01,46.02,157671.0,37.3957,37.4524,37.2742,37.2823,157671.0
2019-02-25 10:30:00,46.01,46.05,45.98,46.03,99642.0,37.2742,37.3066,37.2499,37.2904,99642.0
2019-02-25 10:40:00,46.04,46.11,46.01,46.05,150684.0,37.2985,37.3552,37.2742,37.3066,150684.0
2019-02-25 10:50:00,46.05,46.11,46.02,46.09,136557.0,37.3066,37.3552,37.2823,37.339,136557.0
2019-02-25 11:00:00,46.08,46.16,46.04,46.13,137489.0,37.3309,37.3957,37.2985,37.3714,137489.0
2019-02-25 11:10:00,46.12,46.15,46.1,46.14,92735.0,37.3633,37.3876,37.3471,37.3795,92735.0
2019-02-25 11:20:00,46.13,46.17,46.11,46.15,69647.0,37.3714,37.4038,37.3552,37.3876,69647.0
2019-02-25 11:30:00,46.16,46.19,46.12,46.18,85371.0,37.3957,37.42,37.3633,37.4119,85371.0
2019-02-25 11:40:00,46.17,46.2,46.12,46.19,57722.0,37.4038,37.4281,37.3633,37.42,57722.0
2019-02-25 11:50:00,46.2,46.2,46.1,46.14,75053.0,37.4281,37.4281,37.3471,37.3795,75053.0
2019-02-25 12:00:00,46.14,46.16,46.11,46.16,54476.0,37.3795,37.3957,37.3552,37.3957,54476.0
2019-02-25 12:10:00,46.15,46.21,46.14,46.2,48097.0,37.3876,37.4362,37.3795,37.4281,48097.0
2019-02-25 12:20:00,46.2,46.21,46.12,46.13,40731.0,37.4281,37.4362,37.3633,37.3714,40731.0
2019-02-25 12:30:00,46.13,46.13,45.98,45.98,75997.0,37.3714,37.3714,37.2499,37.2499,75997.0
2019-02-25 12:40:00,45.98,45.98,45.91,45.94,126681.0,37.2499,37.2499,37.1932,37.2175,126681.0
2019-02-25 12:50:00,45.94,45.95,45.88,45.89,66610.0,37.2175,37.2256,37.1689,37.177,66610.0
2019-02-25 13:00:00,45.89,45.93,45.88,45.91,60533.0,37.177,37.2094,37.1689,37.1932,60533.0
2019-02-25 13:10:00,45.9,45.98,45.9,45.98,47022.0,37.1851,37.2499,37.1851,37.2499,47022.0
2019-02-25 13:20:00,45.98,45.99,45.9,45.94,39514.0,37.2499,37.258,37.1851,37.2175,39514.0
2019-02-25 13:30:00,45.94,46.05,45.92,45.96,189855.0,37.2175,37.3066,37.2013,37.2337,189855.0
2019-02-25 13:40:00,45.96,46.04,45.96,46.01,39450.0,37.2337,37.2985,37.2337,37.2742,39450.0
2019-02-25 13:50:00,46.01,46.02,45.98,45.98,43435.0,37.2742,37.2823,37.2499,37.2499,43435.0
2019-02-25 14:00:00,45.98,46.0,45.96,45.96,35148.0,37.2499,37.2661,37.2337,37.2337,35148.0
2019-02-25 14:10:00,45.96,46.03,45.91,45.92,73168.0,37.2337,37.2904,37.1932,37.2013,73168.0
2019-02-25 14:20:00,45.91,45.92,45.83,45.84,40751.0,37.1932,37.2013,37.1284,37.1365,40751.0
2019-02-25 14:30:00,45.84,45.86,45.82,45.86,43239.0,37.1365,37.1527,37.1203,37.1527,43239.0
2019-02-25 14:40:00,45.86,45.98,45.85,45.97,59784.0,37.1527,37.2499,37.1446,37.2418,59784.0
2019-02-25 14:50:00,45.97,46.04,45.96,46.02,89391.0,37.2418,37.2985,37.2337,37.2823,89391.0
2019-02-25 15:00:00,46.02,46.07,45.95,45.97,197910.0,37.2823,37.3228,37.2256,37.2418,197910.0
2019-02-25 15:10:00,45.96,46.04,45.93,46.01,132687.0,37.2337,37.2985,37.2094,37.2742,132687.0
2019-02-25 15:20:00,46.02,46.05,45.89,45.91,214779.0,37.2823,37.3066,37.177,37.1932,214779.0
2019-02-25 15:30:00,45.92,45.96,45.85,45.94,242777.0,37.2013,37.2337,37.1446,37.2175,242777.0
2019-02-25 15:40:00,45.94,46.13,45.94,46.06,518477.0,37.2175,37.3714,37.2175,37.3147,518477.0
2019-02-25 15:50:00,46.07,46.21,46.06,46.2,763368.0,37.3228,37.4362,37.3147,37.4281,763368.0
2019-02-26 09:30:00,46.55,46.98,46.49,46.5,277765.0,37.7117,38.06,37.663,37.6711,277765.0
2019-02-26 09:40:00,46.51,46.73,46.51,46.64,107064.0,37.6792,37.8575,37.6792,37.7846,107064.0
2019-02-26 09:50:00,46.64,46.97,46.62,46.86,125125.0,37.7846,38.0519,37.7684,37.9628,125125.0
2019-02-26 10:00:00,46.86,46.99,46.84,46.91,110516.0,37.9628,38.0681,37.9466,38.0033,110516.0
2019-02-26 10:10:00,46.91,47.04,46.7,46.71,435386.0,38.0033,38.1086,37.8332,37.8413,435386.0
2019-02-26 10:20:00,46.72,46.75,46.55,46.55,158059.0,37.8494,37.8737,37.7117,37.7117,158059.0
2019-02-26 10:30:00,46.55,46.61,46.39,46.4,113965.0,37.7117,37.7603,37.582,37.5901,113965.0
2019-02-26 10:40:00,46.39,46.44,46.36,46.4,87135.0,37.582,37.6225,37.5577,37.5901,87135.0
2019-02-26 10:50:00,46.4,46.51,46.35,46.39,206072.0,37.5901,37.6792,37.5496,37.582,206072.0
2019-02-26 11:00:00,46.4,46.62,46.39,46.6,161076.0,37.5901,37.7684,37.582,37.7522,161076.0
2019-02-26 11:10:00,46.6,46.7,46.54,46.64,104197.0,37.7522,37.8332,37.7036,37.7846,104197.0
2019-02-26 11:20:00,46.65,46.76,46.58,46.65,152926.0,37.7927,37.8818,37.736,37.7927,152926.0
2019-02-26 11:30:00,46.65,46.68,46.53,46.53,53180.0,37.7927,37.817,37.6955,37.6955,53180.0
2019-02-26 11:40:00,46.54,46.58,46.49,46.57,53125.0,37.7036,37.736,37.663,37.7279,53125.0
2019-02-26 11:50:00,46.58,46.62,46.56,46.59,95983.0,37.736,37.7684,37.7198,37.7441,95983.0
2019-02-26 12:00:00,46.6,46.74,46.6,46.73,134694.0,37.7522,37.8656,37.7522,37.8575,134694.0
2019-02-26 12:10:00,46.73,46.89,46.72,46.84,205544.0,37.8575,37.9871,37.8494,37.9466,205544.0
2019-02-26 12:20:00,46.84,46.85,46.72,46.73,53537.0,37.9466,37.9547,37.8494,37.8575,53537.0
2019-02-26 12:30:00,46.73,46.75,46.67,46.7,35940.0,37.8575,37.8737,37.8089,37.8332,35940.0
2019-02-26 12:40:00,46.7,46.72,46.66,46.68,56860.0,37.8332,37.8494,37.8008,37.817,56860.0
2019-02-26 12:50:00,46.68,46.7,46.65,46.7,94003.0,37.817,37.8332,37.7927,37.8332,94003.0
2019-02-26 13:00:00,46.7,46.77,46.66,46.7,40287.0,37.8332,37.8899,37.8008,37.8332,40287.0
2019-02-26 13:10:00,46.7,46.74,46.69,46.72,28457.0,37.8332,37.8656,37.8251,37.8494,28457.0
2019-02-26 13:20:00,46.71,46.77,46.69,46.74,68768.0,37.8413,37.8899,37.8251,37.8656,68768.0
2019-02-26 13:30:00,46.74,46.76,46.7,46.73,74924.0,37.8656,37.8818,37.8332,37.8575,74924.0
2019-02-26 13:40:00,46.74,46.76,46.72,46.74,57545.0,37.8656,37.8818,37.8494,37.8656,57545.0
2019-02-26 13:50:00,46.75,46.77,46.72,46.75,71637.0,37.8737,37.8899,37.8494,37.8737,71637.0
2019-02-26 14:00:00,46.75,46.76,46.73,46.74,57793.0,37.8737,37.8818,37.8575,37.8656,57793.0
2019-02-26 14:10:00,46.75,46.8,46.66,46.69,64586.0,37.8737,37.9142,37.8008,37.8251,64586.0
2019-02-26 14:20:00,46.69,46.7,46.63,46.65,27110.0,37.8251,37.8332,37.7765,37.7927,27110.0
2019-02-26 14:30:00,46.65,46.69,46.64,46.65,33101.0,37.7927,37.8251,37.7846,37.7927,33101.0
2019-02-26 14:40:00,46.65,46.8,46.63,46.79,107192.0,37.7927,37.9142,37.7765,37.9061,107192.0
2019-02-26 14:50:00,46.8,46.82,46.76,46.82,57772.0,37.9142,37.9304,37.8818,37.9304,57772.0
2019-02-26 15:00:00,46.82,46.88,46.81,46.84,69047.0,37.9304,37.979,37.9223,37.9466,69047.0
2019-02-26 15:10:00,46.84,46.93,46.82,46.88,77697.0,37.9466,38.0195,37.9304,37.979,77697.0
2019-02-26 15:20:00,46.88,46.96,46.87,46.87,246178.0,37.979,38.0438,37.9709,37.9709,246178.0
2019-02-26 15:30:00,46.87,46.95,46.82,46.84,219834.0,37.9709,38.0357,37.9304,37.9466,219834.0
2019-02-26 15:40:00,46.84,46.92,46.82,46.88,367635.0,37.9466,38.0114,37.9304,37.979,367635.0
2019-02-26 15:50:00,46.87,46.89,46.76,46.85,481278.0,37.9709,37.9871,37.8818,37.9547,481278.0
2019-02-27 09:30:00,46.75,46.78,46.5,46.78,114451.0,37.8737,37.898,37.6711,37.898,114451.0
2019-02-27 09:40:00,46.81,46.83,46.6,46.68,101499.0,37.9223,37.9385,37.7522,37.817,101499.0
2019-02-27 09:50:00,46.69,46.88,46.62,46.88,67346.0,37.8251,37.979,37.7684,37.979,67346.0
2019-02-27 10:00:00,46.89,46.9,46.73,46.75,88876.0,37.9871,37.9952,37.8575,37.8737,88876.0
2019-02-27 10:10:00,46.74,46.85,46.69,46.84,120579.0,37.8656,37.9547,37.8251,37.9466,120579.0
2019-02-27 10:20:00,46.85,47.04,46.82,46.99,325561.0,37.9547,38.1086,37.9304,38.0681,325561.0
2019-02-27 10:30:00,46.99,46.99,46.76,46.85,96409.0,38.0681,38.0681,37.8818,37.9547,96409.0
2019-02-27 10:40:00,46.85,46.86,46.72,46.78,106148.0,37.9547,37.9628,37.8494,37.898,106148.0
2019-02-27 10:50:00,46.78,46.9,46.77,46.82,107848.0,37.898,37.9952,37.8899,37.9304,107848.0
2019-02-27 11:00:00,46.82,46.91,46.82,46.91,117454.0,37.9304,38.0033,37.9304,38.0033,117454.0
2019-02-27 11:10:00,46.91,46.92,46.69,46.77,69804.0,38.0033,38.0114,37.8251,37.8899,69804.0
2019-02-27 11:20:00,46.78,46.91,46.75,46.88,65042.0,37.898,38.0033,37.8737,37.979,65042.0
2019-02-27 11:30:00,46.88,46.9,46.82,46.86,79471.0,37.979,37.9952,37.9304,37.9628,79471.0
2019-02-27 11:40:00,46.86,46.87,46.83,46.83,59422.0,37.9628,37.9709,37.9385,37.9385,59422.0
2019-02-27 11:50:00,46.84,46.87,46.78,46.78,52812.0,37.9466,37.9709,37.898,37.898,52812.0
2019-02-27 12:00:00,46.78,46.9,46.76,46.88,67889.0,37.898,37.9952,37.8818,37.979,67889.0
2019-02-27 12:10:00,46.88,46.88,46.79,46.8,122554.0,37.979,37.979,37.9061,37.9142,122554.0
2019-02-27 12:20:00,46.8,46.93,46.79,46.87,102573.0,37.9142,38.0195,37.9061,37.9709,102573.0
2019-02-27 12:30:00,46.87,46.87,46.77,46.81,46264.0,37.9709,37.9709,37.8899,37.9223,46264.0
2019-02-27 12:40:00,46.8,46.85,46.79,46.84,45078.0,37.9142,37.9547,37.9061,37.9466,45078.0
2019-02-27 12:50:00,46.84,46.9,46.8,46.9,44313.0,37.9466,37.9952,37.9142,37.9952,44313.0
2019-02-27 13:00:00,46.9,46.92,46.86,46.91,35768.0,37.9952,38.0114,37.9628,38.0033,35768.0
2019-02-27 13:10:00,46.91,46.97,46.9,46.94,30224.0,38.0033,38.0519,37.9952,38.0276,30224.0
2019-02-27 13:20:00,46.94,46.96,46.91,46.91,32348.0,38.0276,38.0438,38.0033,38.0033,32348.0
2019-02-27 13:30:00,46.91,46.92,46.81,46.81,51110.0,38.0033,38.0114,37.9223,37.9223,51110.0
2019-02-27 13:40:00,46.81,46.81,46.75,46.78,57749.0,37.9223,37.9223,37.8737,37.898,57749.0
2019-02-27 13:50:00,46.78,46.84,46.75,46.8,96482.0,37.898,37.9466,37.8737,37.9142,96482.0
2019-02-27 14:00:00,46.8,46.81,46.77,46.79,67908.0,37.9142,37.9223,37.8899,37.9061,67908.0
2019-02-27 14:10:00,46.78,46.85,46.78,46.83,84350.0,37.898,37.9547,37.898,37.9385,84350.0
2019-02-27 14:20:00,46.84,46.85,46.8,46.8,57824.0,37.9466,37.9547,37.9142,37.9142,57824.0
2019-02-27 14:30:00,46.8,46.89,46.78,46.89,78700.0,37.9142,37.9871,37.898,37.9871,78700.0
2019-02-27 14:40:00,46.88,46.92,46.86,46.87,45697.0,37.979,38.0114,37.9628,37.9709,45697.0
2019-02-27 14:50:00,46.88,46.94,46.84,46.92,66514.0,37.979,38.0276,37.9466,38.0114,66514.0
2019-02-27 15:00:00,46.93,46.93,46.88,46.93,57085.0,38.0195,38.0195,37.979,38.0195,57085.0
2019-02-27 15:10:00,46.93,46.94,46.9,46.92,42029.0,38.0195,38.0276,37.9952,38.0114,42029.0
2019-02-27 15:20:00,46.91,46.93,46.89,46.9,54404.0,38.0033,38.0195,37.9871,37.9952,54404.0
2019-02-27 15:30:00,46.9,46.99,46.9,46.97,93660.0,37.9952,38.0681,37.9952,38.0519,93660.0
2019-02-27 15:40:00,46.97,46.99,46.91,46.91,122833.0,38.0519,38.0681,38.0033,38.0033,122833.0
2019-02-27 15:50:00,46.91,47.09,46.91,47.08,420458.0,38.0033,38.1491,38.0033,38.141,420458.0
2019-02-28 09:30:00,47.15,47.32,46.99,47.16,143826.0,38.1977,38.3355,38.0681,38.2058,143826.0
2019-02-28 09:40:00,47.16,47.17,46.99,47.03,92378.0,38.2058,38.2139,38.0681,38.1005,92378.0
2019-02-28 09:50:00,47.03,47.04,46.8,46.9,85031.0,38.1005,38.1086,37.9142,37.9952,85031.0
2019-02-28 10:00:00,46.9,46.98,46.78,46.96,101828.0,37.9952,38.06,37.898,38.0438,101828.0
2019-02-28 10:10:00,46.96,47.02,46.86,46.86,87525.0,38.0438,38.0924,37.9628,37.9628,87525.0
2019-02-28 10:20:00,46.86,46.89,46.76,46.86,168129.0,37.9628,37.9871,37.8818,37.9628,168129.0
2019-02-28 10:30:00,46.86,46.88,46.79,46.8,60679.0,37.9628,37.979,37.9061,37.9142,60679.0
2019-02-28 10:40:00,46.81,46.84,46.72,46.83,54247.0,37.9223,37.9466,37.8494,37.9385,54247.0
2019-02-28 10:50:00,46.83,46.92,46.82,46.87,77309.0,37.9385,38.0114,37.9304,37.9709,77309.0
2019-02-28 11:00:00,46.88,46.95,46.88,46.93,54587.0,37.979,38.0357,37.979,38.0195,54587.0
2019-02-28 11:10:00,46.92,46.93,46.86,46.93,45212.0,38.0114,38.0195,37.9628,38.0195,45212.0
2019-02-28 11:20:00,46.94,47.04,46.93,46.97,51000.0,38.0276,38.1086,38.0195,38.0519,51000.0
2019-02-28 11:30:00,46.98,47.02,46.94,46.95,46028.0,38.06,38.0924,38.0276,38.0357,46028.0
2019-02-28 11:40:00,46.95,46.98,46.91,46.96,40380.0,38.0357,38.06,38.0033,38.0438,40380.0
2019-02-28 11:50:00,46.96,46.99,46.92,46.93,35856.0,38.0438,38.0681,38.0114,38.0195,35856.0
2019-02-28 12:00:00,46.93,46.96,46.9,46.92,42271.0,38.0195,38.0438,37.9952,38.0114,42271.0
2019-02-28 12:10:00,46.92,46.99,46.92,46.99,41803.0,38.0114,38.0681,38.0114,38.0681,41803.0
2019-02-28 12:20:00,46.99,47.04,46.97,47.02,96363.0,38.0681,38.1086,38.0519,38.0924,96363.0
2019-02-28 12:30:00,47.03,47.08,47.02,47.04,32125.0,38.1005,38.141,38.0924,38.1086,32125.0
2019-02-28 12:40:00,47.04,47.09,47.0,47.04,59145.0,38.1086,38.1491,38.0762,38.1086,59145.0
2019-02-28 12:50:00,47.05,47.08,47.03,47.05,73568.0,38.1167,38.141,38.1005,38.1167,73568.0
2019-02-28 13:00:00,47.06,47.13,47.06,47.09,76460.0,38.1248,38.1815,38.1248,38.1491,76460.0
2019-02-28 13:10:00,47.09,47.1,47.06,47.08,53246.0,38.1491,38.1572,38.1248,38.141,53246.0
2019-02-28 13:20:00,47.08,47.11,47.06,47.07,34503.0,38.141,38.1653,38.1248,38.1329,34503.0
2019-02-28 13:30:00,47.07,47.13,47.03,47.11,53779.0,38.1329,38.1815,38.1005,38.1653,53779.0
2019-02-28 13:40:00,47.12,47.17,47.11,47.13,91650.0,38.1734,38.2139,38.1653,38.1815,91650.0
2019-02-28 13:50:00,47.12,47.14,47.1,47.13,40764.0,38.1734,38.1896,38.1572,38.1815,40764.0
2019-02-28 14:00:00,47.13,47.17,47.12,47.17,70251.0,38.1815,38.2139,38.1734,38.2139,70251.0
2019-02-28 14:10:00,47.17,47.17,47.11,47.15,47301.0,38.2139,38.2139,38.1653,38.1977,47301.0
2019-02-28 14:20:00,47.14,47.15,47.09,47.11,59262.0,38.1896,38.1977,38.1491,38.1653,59262.0
2019-02-28 14:30:00,47.1,47.12,47.0,47.01,53405.0,38.1572,38.1734,38.0762,38.0843,53405.0
2019-02-28 14:40:00,47.0,47.01,46.94,46.96,45288.0,38.0762,38.0843,38.0276,38.0438,45288.0
2019-02-28 14:50:00,46.97,47.01,46.92,46.94,65331.0,38.0519,38.0843,38.0114,38.0276,65331.0
2019-02-28 15:00:00,46.94,47.0,46.91,46.94,46197.0,38.0276,38.0762,38.0033,38.0276,46197.0
2019-02-28 15:10:00,46.95,46.98,46.89,46.98,112194.0,38.0357,38.06,37.9871,38.06,112194.0
2019-02-28 15:20:00,46.97,47.03,46.97,47.02,93354.0,38.0519,38.1005,38.0519,38.0924,93354.0
2019-02-28 15:30:00,47.02,47.18,47.01,47.13,132343.0,38.0924,38.222,38.0843,38.1815,132343.0
2019-02-28 15:40:00,47.13,47.13,47.0,47.01,125912.0,38.1815,38.1815,38.0762,38.0843,125912.0
2019-02-28 15:50:00,47.02,47.14,47.01,47.13,308896.0,38.0924,38.1896,38.0843,38.1815,308896.0
2019-03-01 09:30:00,47.25,47.4,47.17,47.27,85546.0,38.2787,38.4003,38.2139,38.2949,85546.0
2019-03-01 09:40:00,47.26,47.32,47.21,47.24,58133.0,38.2868,38.3355,38.2463,38.2706,58133.0
2019-03-01 09:50:00,47.24,47.28,47.18,47.24,40054.0,38.2706,38.303,38.222,38.2706,40054.0
2019-03-01 10:00:00,47.23,47.28,47.14,47.24,62120.0,38.2625,38.303,38.1896,38.2706,62120.0
2019-03-01 10:10:00,47.25,47.27,47.19,47.19,31315.0,38.2787,38.2949,38.2301,38.2301,31315.0
2019-03-01 10:20:00,47.19,47.2,47.12,47.18,44309.0,38.2301,38.2382,38.1734,38.222,44309.0
2019-03-01 10:30:00,47.18,47.19,47.12,47.14,43111.0,38.222,38.2301,38.1734,38.1896,43111.0
2019-03-01 10:40:00,47.13,47.21,47.1,47.13,39765.0,38.1815,38.2463,38.1572,38.1815,39765.0
2019-03-01 10:50:00,47.13,47.14,47.1,47.11,32799.0,38.1815,38.1896,38.1572,38.1653,32799.0
2019-03-01 11:00:00,47.11,47.14,47.08,47.14,73467.0,38.1653,38.1896,38.141,38.1896,73467.0
2019-03-01 11:10:00,47.14,47.14,47.07,47.09,42590.0,38.1896,38.1896,38.1329,38.1491,42590.0
2019-03-01 11:20:00,47.09,47.1,47.03,47.07,28723.0,38.1491,38.1572,38.1005,38.1329,28723.0
2019-03-01 11:30:00,47.06,47.18,47.06,47.17,53105.0,38.1248,38.222,38.1248,38.2139,53105.0
2019-03-01 11:40:00,47.18,47.18,47.12,47.13,17842.0,38.222,38.222,38.1734,38.1815,17842.0
2019-03-01 11:50:00,47.12,47.14,47.04,47.05,60452.0,38.1734,38.1896,38.1086,38.1167,60452.0
2019-03-01 12:00:00,47.06,47.06,46.94,46.96,109805.0,38.1248,38.1248,38.0276,38.0438,109805.0
2019-03-01 12:10:00,46.95,46.98,46.93,46.95,45792.0,38.0357,38.06,38.0195,38.0357,45792.0
2019-03-01 12:20:00,46.95,46.99,46.94,46.98,36363.0,38.0357,38.0681,38.0276,38.06,36363.0
2019-03-01 12:30:00,46.98,47.0,46.85,46.9,102468.0,38.06,38.0762,37.9547,37.9952,102468.0
2019-03-01 12:40:00,46.89,46.96,46.83,46.93,86436.0,37.9871,38.0438,37.9385,38.0195,86436.0
2019-03-01 12:50:00,46.92,46.96,46.9,46.93,66795.0,38.0114,38.0438,37.9952,38.0195,66795.0
2019-03-01 13:00:00,46.92,47.0,46.92,46.98,52350.0,38.0114,38.0762,38.0114,38.06,52350.0
2019-03-01 13:10:00,46.98,46.98,46.92,46.93,50552.0,38.06,38.06,38.0114,38.0195,50552.0
2019-03-01 13:20:00,46.94,47.0,46.91,46.97,63081.0,38.0276,38.0762,38.0033,38.0519,63081.0
2019-03-01 13:30:00,46.97,46.97,46.91,46.93,73517.0,38.0519,38.0519,38.0033,38.0195,73517.0
2019-03-01 13:40:00,46.92,46.93,46.9,46.9,37357.0,38.0114,38.0195,37.9952,37.9952,37357.0
2019-03-01 13:50:00,46.91,46.96,46.9,46.94,75757.0,38.0033,38.0438,37.9952,38.0276,75757.0
2019-03-01 14:00:00,46.94,47.01,46.93,46.98,40445.0,38.0276,38.0843,38.0195,38.06,40445.0
2019-03-01 14:10:00,46.98,47.01,46.97,47.0,49181.0,38.06,38.0843,38.0519,38.0762,49181.0
2019-03-01 14:20:00,47.0,47.06,46.98,47.06,99656.0,38.0762,38.1248,38.06,38.1248,99656.0
2019-03-01 14:30:00,47.07,47.16,47.05,47.16,36058.0,38.1329,38.2058,38.1167,38.2058,36058.0
2019-03-01 14:40:00,47.16,47.18,47.08,47.1,75728.0,38.2058,38.222,38.141,38.1572,75728.0
2019-03-01 14:50:00,47.1,47.16,47.08,47.11,40806.0,38.1572,38.2058,38.141,38.1653,40806.0
2019-03-01 15:00:00,47.11,47.11,47.05,47.08,51862.0,38.1653,38.1653,38.1167,38.141,51862.0
2019-03-01 15:10:00,47.08,47.11,46.98,47.01,79612.0,38.141,38.1653,38.06,38.0843,79612.0
2019-03-01 15:20:00,47.01,47.02,46.97,47.02,94251.0,38.0843,38.0924,38.0519,38.0924,94251.0
2019-03-01 15:30:00,47.02,47.12,47.0,47.12,107833.0,38.0924,38.1734,38.0762,38.1734,107833.0
2019-03-01 15:40:00,47.12,47.23,47.11,47.19,141385.0,38.1734,38.2625,38.1653,38.2301,141385.0
2019-03-01 15:50:00,47.19,47.25,47.17,47.22,333100.0,38.2301,38.2787,38.2139,38.2544,333100.0
2019-03-04 09:30:00,47.3,47.35,47.01,47.2,109950.0,38.3193,38.3598,38.0843,38.2382,109950.0
2019-03-04 09:40:00,47.18,47.2,47.03,47.08,70308.0,38.222,38.2382,38.1005,38.141,70308.0
2019-03-04 09:50:00,47.09,47.12,46.98,47.08,80303.0,38.1491,38.1734,38.06,38.141,80303.0
2019-03-04 10:00:00,47.07,47.09,46.85,46.95,69001.0,38.1329,38.1491,37.9547,38.0357,69001.0
2019-03-04 10:10:00,46.95,47.03,46.94,46.99,41194.0,38.0357,38.1005,38.0276,38.0681,41194.0
2019-03-04 10:20:00,46.98,47.08,46.98,47.04,43077.0,38.06,38.141,38.06,38.1086,43077.0
2019-03-04 10:30:00,47.04,47.06,46.97,46.97,74778.0,38.1086,38.1248,38.0519,38.0519,74778.0
2019-03-04 10:40:00,46.96,46.98,46.77,46.78,83852.0,38.0438,38.06,37.8899,37.898,83852.0
2019-03-04 10:50:00,46.77,46.82,46.73,46.75,85763.0,37.8899,37.9304,37.8575,37.8737,85763.0
2019-03-04 11:00:00,46.75,46.79,46.7,46.78,76533.0,37.8737,37.9061,37.8332,37.898,76533.0
2019-03-04 11:10:00,46.78,46.78,46.7,46.75,97417.0,37.898,37.898,37.8332,37.8737,97417.0
2019-03-04 11:20:00,46.75,46.77,46.65,46.67,64409.0,37.8737,37.8899,37.7927,37.8089,64409.0
2019-03-04 11:30:00,46.66,46.69,46.61,46.63,91698.0,37.8008,37.8251,37.7603,37.7765,91698.0
2019-03-04 11:40:00,46.63,46.64,46.51,46.52,45106.0,37.7765,37.7846,37.6792,37.6873,45106.0
2019-03-04 11:50:00,46.52,46.53,46.42,46.48,60799.0,37.6873,37.6955,37.6063,37.6549,60799.0
2019-03-04 12:00:00,46.47,46.55,46.43,46.47,98057.0,37.6468,37.7117,37.6144,37.6468,98057.0
2019-03-04 12:10:00,46.47,46.48,46.24,46.29,80249.0,37.6468,37.6549,37.4605,37.501,80249.0
2019-03-04 12:20:00,46.29,46.38,46.28,46.38,58263.0,37.501,37.5739,37.4929,37.5739,58263.0
2019-03-04 12:30:00,46.37,46.4,46.31,46.32,80774.0,37.5658,37.5901,37.5172,37.5253,80774.0
2019-03-04 12:40:00,46.31,46.34,46.23,46.28,35761.0,37.5172,37.5415,37.4524,37.4929,35761.0
2019-03-04 12:50:00,46.28,46.38,46.27,46.38,34526.0,37.4929,37.5739,37.4848,37.5739,34526.0
2019-03-04 13:00:00,46.38,46.4,46.3,46.33,47784.0,37.5739,37.5901,37.5091,37.5334,47784.0
2019-03-04 13:10:00,46.33,46.44,46.32,46.41,66407.0,37.5334,37.6225,37.5253,37.5982,66407.0
2019-03-04 13:20:00,46.41,46.44,46.39,46.44,76378.0,37.5982,37.6225,37.582,37.6225,76378.0
2019-03-04 13:30:00,46.44,46.57,46.43,46.57,60054.0,37.6225,37.7279,37.6144,37.7279,60054.0
2019-03-04 13:40:00,46.57,46.64,46.56,46.62,54713.0,37.7279,37.7846,37.7198,37.7684,54713.0
2019-03-04 13:50:00,46.63,46.66,46.6,46.64,31327.0,37.7765,37.8008,37.7522,37.7846,31327.0
2019-03-04 14:00:00,46.64,46.69,46.62,46.65,45133.0,37.7846,37.8251,37.7684,37.7927,45133.0
2019-03-04 14:10:00,46.66,46.73,46.61,46.73,54971.0,37.8008,37.8575,37.7603,37.8575,54971.0
2019-03-04 14:20:00,46.74,46.75,46.71,46.72,30718.0,37.8656,37.8737,37.8413,37.8494,30718.0
2019-03-04 14:30:00,46.73,46.76,46.72,46.76,40422.0,37.8575,37.8818,37.8494,37.8818,40422.0
2019-03-04 14:40:00,46.75,46.82,46.74,46.77,38138.0,37.8737,37.9304,37.8656,37.8899,38138.0
2019-03-04 14:50:00,46.77,46.8,46.67,46.68,46301.0,37.8899,37.9142,37.8089,37.817,46301.0
2019-03-04 15:00:00,46.69,46.7,46.62,46.64,40005.0,37.8251,37.8332,37.7684,37.7846,40005.0
2019-03-04 15:10:00,46.64,46.69,46.62,46.68,31572.0,37.7846,37.8251,37.7684,37.817,31572.0
2019-03-04 15:20:00,46.68,46.74,46.65,46.71,51746.0,37.817,37.8656,37.7927,37.8413,51746.0
2019-03-04 15:30:00,46.7,46.78,46.67,46.73,66495.0,37.8332,37.898,37.8089,37.8575,66495.0
2019-03-04 15:40:00,46.73,46.75,46.66,46.66,77314.0,37.8575,37.8737,37.8008,37.8008,77314.0
2019-03-04 15:50:00,46.67,46.81,46.66,46.8,304826.0,37.8089,37.9223,37.8008,37.9142,304826.0
2019-03-05 09:30:00,46.62,46.74,46.51,46.73,143169.0,37.7684,37.8656,37.6792,37.8575,143169.0
2019-03-05 09:40:00,46.73,46.76,46.53,46.67,102147.0,37.8575,37.8818,37.6955,37.8089,102147.0
2019-03-05 09:50:00,46.68,46.76,46.63,46.67,83691.0,37.817,37.8818,37.7765,37.8089,83691.0
2019-03-05 10:00:00,46.67,46.74,46.58,46.59,68324.0,37.8089,37.8656,37.736,37.7441,68324.0
2019-03-05 10:10:00,46.59,46.6,46.43,46.5,142184.0,37.7441,37.7522,37.6144,37.6711,142184.0
2019-03-05 10:20:00,46.51,46.54,46.43,46.46,98788.0,37.6792,37.7036,37.6144,37.6387,98788.0
2019-03-05 10:30:00,46.48,46.6,46.48,46.54,58500.0,37.6549,37.7522,37.6549,37.7036,58500.0
2019-03-05 10:40:00,46.54,46.55,46.51,46.55,74092.0,37.7036,37.7117,37.6792,37.7117,74092.0
2019-03-05 10:50:00,46.55,46.65,46.54,46.65,117042.0,37.7117,37.7927,37.7036,37.7927,117042.0
2019-03-05 11:00:00,46.65,46.82,46.63,46.82,53215.0,37.7927,37.9304,37.7765,37.9304,53215.0
2019-03-05 11:10:00,46.83,46.97,46.82,46.94,82019.0,37.9385,38.0519,37.9304,38.0276,82019.0
2019-03-05 11:20:00,46.95,46.99,46.85,46.99,49031.0,38.0357,38.0681,37.9547,38.0681,49031.0
2019-03-05 11:30:00,46.98,47.0,46.96,46.96,45318.0,38.06,38.0762,38.0438,38.0438,45318.0
2019-03-05 11:40:00,46.97,46.99,46.89,46.9,41209.0,38.0519,38.0681,37.9871,37.9952,41209.0
2019-03-05 11:50:00,46.89,46.9,46.77,46.81,55062.0,37.9871,37.9952,37.8899,37.9223,55062.0
2019-03-05 12:00:00,46.81,46.92,46.8,46.89,46620.0,37.9223,38.0114,37.9142,37.9871,46620.0
2019-03-05 12:10:00,46.9,46.9,46.8,46.8,29353.0,37.9952,37.9952,37.9142,37.9142,29353.0
2019-03-05 12:20:00,46.8,46.82,46.77,46.78,42393.0,37.9142,37.9304,37.8899,37.898,42393.0
2019-03-05 12:30:00,46.78,46.78,46.69,46.69,35316.0,37.898,37.898,37.8251,37.8251,35316.0
2019-03-05 12:40:00,46.69,46.71,46.65,46.66,47205.0,37.8251,37.8413,37.7927,37.8008,47205.0
2019-03-05 12:50:00,46.66,46.74,46.63,46.74,61165.0,37.8008,37.8656,37.7765,37.8656,61165.0
2019-03-05 13:00:00,46.74,46.8,46.74,46.75,44934.0,37.8656,37.9142,37.8656,37.8737,44934.0
2019-03-05 13:10:00,46.75,46.84,46.72,46.84,43036.0,37.8737,37.9466,37.8494,37.9466,43036.0
2019-03-05 13:20:00,46.83,46.84,46.73,46.73,39350.0,37.9385,37.9466,37.8575,37.8575,39350.0
2019-03-05 13:30:00,46.74,46.78,46.73,46.78,39594.0,37.8656,37.898,37.8575,37.898,39594.0
2019-03-05 13:40:00,46.78,46.78,46.72,46.73,50837.0,37.898,37.898,37.8494,37.8575,50837.0
2019-03-05 13:50:00,46.73,46.77,46.72,46.77,46117.0,37.8575,37.8899,37.8494,37.8899,46117.0
2019-03-05 14:00:00,46.77,46.77,46.71,46.71,37241.0,37.8899,37.8899,37.8413,37.8413,37241.0
2019-03-05 14:10:00,46.72,46.74,46.69,46.73,42631.0,37.8494,37.8656,37.8251,37.8575,42631.0
2019-03-05 14:20:00,46.73,46.78,46.73,46.77,48532.0,37.8575,37.898,37.8575,37.8899,48532.0
2019-03-05 14:30:00,46.77,46.81,46.75,46.8,49965.0,37.8899,37.9223,37.8737,37.9142,49965.0
2019-03-05 14:40:00,46.8,46.85,46.78,46.83,33380.0,37.9142,37.9547,37.898,37.9385,33380.0
2019-03-05 14:50:00,46.82,46.88,46.81,46.87,60220.0,37.9304,37.979,37.9223,37.9709,60220.0
2019-03-05 15:00:00,46.87,46.9,46.81,46.82,73186.0,37.9709,37.9952,37.9223,37.9304,73186.0
2019-03-05 15:10:00,46.81,46.87,46.79,46.8,65017.0,37.9223,37.9709,37.9061,37.9142,65017.0
2019-03-05 15:20:00,46.8,46.8,46.75,46.75,67766.0,37.9142,37.9142,37.8737,37.8737,67766.0
2019-03-05 15:30:00,46.75,46.84,46.74,46.78,106727.0,37.8737,37.9466,37.8656,37.898,106727.0
2019-03-05 15:40:00,46.78,46.91,46.78,46.9,144462.0,37.898,38.0033,37.898,37.9952,144462.0
2019-03-05 15:50:00,46.9,46.95,46.78,46.82,296524.0,37.9952,38.0357,37.898,37.9304,296524.0
2019-03-06 09:30:00,46.92,47.02,46.8,46.96,133969.0,38.0114,38.0924,37.9142,38.0438,133969.0
2019-03-06 09:40:00,46.95,47.01,46.87,46.99,47465.0,38.0357,38.0843,37.9709,38.0681,47465.0
2019-03-06 09:50:00,46.99,47.0,46.86,46.86,77675.0,38.0681,38.0762,37.9628,37.9628,77675.0
2019-03-06 10:00:00,46.86,46.87,46.77,46.78,57472.0,37.9628,37.9709,37.8899,37.898,57472.0
2019-03-06 10:10:00,46.78,46.78,46.53,46.54,60749.0,37.898,37.898,37.6955,37.7036,60749.0
2019-03-06 10:20:00,46.54,46.73,46.51,46.69,56081.0,37.7036,37.8575,37.6792,37.8251,56081.0
2019-03-06 10:30:00,46.69,46.72,46.65,46.66,60966.0,37.8251,37.8494,37.7927,37.8008,60966.0
2019-03-06 10:40:00,46.66,46.66,46.56,46.61,106335.0,37.8008,37.8008,37.7198,37.7603,106335.0
2019-03-06 10:50:00,46.6,46.69,46.59,46.68,36254.0,37.7522,37.8251,37.7441,37.817,36254.0
2019-03-06 11:00:00,46.67,46.68,46.64,46.68,33309.0,37.8089,37.817,37.7846,37.817,33309.0
2019-03-06 11:10:00,46.67,46.8,46.67,46.79,51710.0,37.8089,37.9142,37.8089,37.9061,51710.0
2019-03-06 11:20:00,46.78,46.81,46.74,46.8,30796.0,37.898,37.9223,37.8656,37.9142,30796.0
2019-03-06 11:30:00,46.8,46.85,46.77,46.84,41128.0,37.9142,37.9547,37.8899,37.9466,41128.0
2019-03-06 11:40:00,46.84,46.87,46.78,46.78,41660.0,37.9466,37.9709,37.898,37.898,41660.0
2019-03-06 11:50:00,46.78,46.78,46.7,46.75,32826.0,37.898,37.898,37.8332,37.8737,32826.0
2019-03-06 12:00:00,46.74,46.76,46.68,46.72,110676.0,37.8656,37.8818,37.817,37.8494,110676.0
2019-03-06 12:10:00,46.73,46.73,46.63,46.63,26467.0,37.8575,37.8575,37.7765,37.7765,26467.0
2019-03-06 12:20:00,46.63,46.69,46.62,46.65,31214.0,37.7765,37.8251,37.7684,37.7927,31214.0
2019-03-06 12:30:00,46.65,46.69,46.64,46.67,22910.0,37.7927,37.8251,37.7846,37.8089,22910.0
2019-03-06 12:40:00,46.66,46.66,46.6,46.64,42581.0,37.8008,37.8008,37.7522,37.7846,42581.0
2019-03-06 12:50:00,46.65,46.68,46.61,46.62,20807.0,37.7927,37.817,37.7603,37.7684,20807.0
2019-03-06 13:00:00,46.61,46.63,46.57,46.61,28202.0,37.7603,37.7765,37.7279,37.7603,28202.0
2019-03-06 13:10:00,46.63,46.69,46.62,46.68,33244.0,37.7765,37.8251,37.7684,37.817,33244.0
2019-03-06 13:20:00,46.68,46.76,46.67,46.71,86311.0,37.817,37.8818,37.8089,37.8413,86311.0
2019-03-06 13:30:00,46.71,46.75,46.68,46.75,42019.0,37.8413,37.8737,37.817,37.8737,42019.0
2019-03-06 13:40:00,46.74,46.74,46.66,46.67,45409.0,37.8656,37.8656,37.8008,37.8089,45409.0
2019-03-06 13:50:00,46.66,46.71,46.63,46.7,42685.0,37.8008,37.8413,37.7765,37.8332,42685.0
2019-03-06 14:00:00,46.7,46.73,46.68,46.69,41472.0,37.8332,37.8575,37.817,37.8251,41472.0
2019-03-06 14:10:00,46.7,46.71,46.64,46.65,46345.0,37.8332,37.8413,37.7846,37.7927,46345.0
2019-03-06 14:20:00,46.64,46.66,46.58,46.58,38026.0,37.7846,37.8008,37.736,37.736,38026.0
2019-03-06 14:30:00,46.59,46.61,46.55,46.58,40705.0,37.7441,37.7603,37.7117,37.736,40705.0
2019-03-06 14:40:00,46.58,46.6,46.56,46.59,26754.0,37.736,37.7522,37.7198,37.7441,26754.0
2019-03-06 14:50:00,46.58,46.64,46.58,46.62,47247.0,37.736,37.7846,37.736,37.7684,47247.0
2019-03-06 15:00:00,46.61,46.66,46.61,46.61,33834.0,37.7603,37.8008,37.7603,37.7603,33834.0
2019-03-06 15:10:00,46.62,46.63,46.56,46.58,56173.0,37.7684,37.7765,37.7198,37.736,56173.0
2019-03-06 15:20:00,46.58,46.61,46.57,46.59,69676.0,37.736,37.7603,37.7279,37.7441,69676.0
2019-03-06 15:30:00,46.61,46.78,46.59,46.76,98424.0,37.7603,37.898,37.7441,37.8818,98424.0
2019-03-06 15:40:00,46.76,46.79,46.72,46.77,124090.0,37.8818,37.9061,37.8494,37.8899,124090.0
2019-03-06 15:50:00,46.77,46.86,46.75,46.81,347285.0,37.8899,37.9628,37.8737,37.9223,347285.0
2019-03-07 09:30:00,46.51,46.77,46.4,46.66,114955.0,37.6792,37.8899,37.5901,37.8008,114955.0
2019-03-07 09:40:00,46.66,46.79,46.63,46.78,62418.0,37.8008,37.9061,37.7765,37.898,62418.0
2019-03-07 09:50:00,46.78,46.8,46.61,46.71,71378.0,37.898,37.9142,37.7603,37.8413,71378.0
2019-03-07 10:00:00,46.7,46.7,46.61,46.61,39206.0,37.8332,37.8332,37.7603,37.7603,39206.0
2019-03-07 10:10:00,46.61,46.66,46.57,46.59,58317.0,37.7603,37.8008,37.7279,37.7441,58317.0
2019-03-07 10:20:00,46.59,46.68,46.57,46.68,37591.0,37.7441,37.817,37.7279,37.817,37591.0
2019-03-07 10:30:00,46.68,46.71,46.66,46.7,26830.0,37.817,37.8413,37.8008,37.8332,26830.0
2019-03-07 10:40:00,46.7,46.7,46.56,46.62,28304.0,37.8332,37.8332,37.7198,37.7684,28304.0
2019-03-07 10:50:00,46.63,46.7,46.6,46.7,68034.0,37.7765,37.8332,37.7522,37.8332,68034.0
2019-03-07 11:00:00,46.69,46.7,46.57,46.6,31698.0,37.8251,37.8332,37.7279,37.7522,31698.0
2019-03-07 11:10:00,46.6,46.68,46.58,46.6,33681.0,37.7522,37.817,37.736,37.7522,33681.0
2019-03-07 11:20:00,46.6,46.68,46.58,46.67,25977.0,37.7522,37.817,37.736,37.8089,25977.0
2019-03-07 11:30:00,46.68,46.72,46.61,46.62,34555.0,37.817,37.8494,37.7603,37.7684,34555.0
2019-03-07 11:40:00,46.62,46.62,46.53,46.54,43363.0,37.7684,37.7684,37.6955,37.7036,43363.0
2019-03-07 11:50:00,46.53,46.58,46.51,46.58,47339.0,37.6955,37.736,37.6792,37.736,47339.0
2019-03-07 12:00:00,46.58,46.58,46.5,46.52,51461.0,37.736,37.736,37.6711,37.6873,51461.0
2019-03-07 12:10:00,46.52,46.58,46.51,46.53,53050.0,37.6873,37.736,37.6792,37.6955,53050.0
2019-03-07 12:20:00,46.52,46.53,46.45,46.48,50195.0,37.6873,37.6955,37.6306,37.6549,50195.0
2019-03-07 12:30:00,46.48,46.57,46.44,46.53,80534.0,37.6549,37.7279,37.6225,37.6955,80534.0
2019-03-07 12:40:00,46.53,46.58,46.52,46.54,46552.0,37.6955,37.736,37.6873,37.7036,46552.0
2019-03-07 12:50:00,46.54,46.58,46.5,46.55,51668.0,37.7036,37.736,37.6711,37.7117,51668.0
2019-03-07 13:00:00,46.56,46.56,46.47,46.5,89712.0,37.7198,37.7198,37.6468,37.6711,89712.0
2019-03-07 13:10:00,46.5,46.57,46.48,46.56,97516.0,37.6711,37.7279,37.6549,37.7198,97516.0
2019-03-07 13:20:00,46.55,46.55,46.48,46.52,40793.0,37.7117,37.7117,37.6549,37.6873,40793.0
2019-03-07 13:30:00,46.51,46.51,46.41,46.41,37959.0,37.6792,37.6792,37.5982,37.5982,37959.0
2019-03-07 13:40:00,46.41,46.49,46.4,46.48,47455.0,37.5982,37.663,37.5901,37.6549,47455.0
2019-03-07 13:50:00,46.48,46.5,46.43,46.43,49952.0,37.6549,37.6711,37.6144,37.6144,49952.0
2019-03-07 14:00:00,46.43,46.45,46.39,46.43,54484.0,37.6144,37.6306,37.582,37.6144,54484.0
2019-03-07 14:10:00,46.43,46.43,46.32,46.34,62539.0,37.6144,37.6144,37.5253,37.5415,62539.0
2019-03-07 14:20:00,46.34,46.4,46.33,46.4,55082.0,37.5415,37.5901,37.5334,37.5901,55082.0
2019-03-07 14:30:00,46.39,46.4,46.31,46.31,57201.0,37.582,37.5901,37.5172,37.5172,57201.0
2019-03-07 14:40:00,46.31,46.36,46.28,46.31,57749.0,37.5172,37.5577,37.4929,37.5172,57749.0
2019-03-07 14:50:00,46.31,46.36,46.25,46.32,84226.0,37.5172,37.5577,37.4686,37.5253,84226.0
2019-03-07 15:00:00,46.32,46.32,46.24,46.27,67390.0,37.5253,37.5253,37.4605,37.4848,67390.0
2019-03-07 15:10:00,46.27,46.32,46.25,46.32,64874.0,37.4848,37.5253,37.4686,37.5253,64874.0
2019-03-07 15:20:00,46.33,46.39,46.31,46.31,60990.0,37.5334,37.582,37.5172,37.5172,60990.0
2019-03-07 15:30:00,46.32,46.37,46.31,46.37,86754.0,37.5253,37.5658,37.5172,37.5658,86754.0
2019-03-07 15:40:00,46.37,46.37,46.28,46.34,119304.0,37.5658,37.5658,37.4929,37.5415,119304.0
2019-03-07 15:50:00,46.34,46.46,46.28,46.41,232089.0,37.5415,37.6387,37.4929,37.5982,232089.0
2019-03-08 09:30:00,46.58,46.68,46.36,46.5,163282.0,37.736,37.817,37.5577,37.6711,163282.0
2019-03-08 09:40:00,46.47,46.6,46.47,46.55,79789.0,37.6468,37.7522,37.6468,37.7117,79789.0
2019-03-08 09:50:00,46.56,46.61,46.48,46.49,29777.0,37.7198,37.7603,37.6549,37.663,29777.0
2019-03-08 10:00:00,46.49,46.52,46.32,46.36,40309.0,37.663,37.6873,37.5253,37.5577,40309.0
2019-03-08 10:10:00,46.36,46.39,46.21,46.27,63741.0,37.5577,37.582,37.4362,37.4848,63741.0
2019-03-08 10:20:00,46.28,46.38,46.27,46.34,45828.0,37.4929,37.5739,37.4848,37.5415,45828.0
2019-03-08 10:30:00,46.35,46.39,46.25,46.3,35398.0,37.5496,37.582,37.4686,37.5091,35398.0
2019-03-08 10:40:00,46.29,46.35,46.23,46.34,59175.0,37.501,37.5496,37.4524,37.5415,59175.0
2019-03-08 10:50:00,46.33,46.34,46.27,46.28,29190.0,37.5334,37.5415,37.4848,37.4929,29190.0
2019-03-08 11:00:00,46.28,46.32,46.23,46.27,109498.0,37.4929,37.5253,37.4524,37.4848,109498.0
2019-03-08 11:10:00,46.27,46.29,46.19,46.25,44051.0,37.4848,37.501,37.42,37.4686,44051.0
2019-03-08 11:20:00,46.25,46.32,46.24,46.3,35287.0,37.4686,37.5253,37.4605,37.5091,35287.0
2019-03-08 11:30:00,46.3,46.31,46.25,46.27,41392.0,37.5091,37.5172,37.4686,37.4848,41392.0
2019-03-08 11:40:00,46.27,46.37,46.26,46.36,34774.0,37.4848,37.5658,37.4767,37.5577,34774.0
2019-03-08 11:50:00,46.36,46.39,46.29,46.29,25223.0,37.5577,37.582,37.501,37.501,25223.0
2019-03-08 12:00:00,46.29,46.3,46.25,46.27,34197.0,37.501,37.5091,37.4686,37.4848,34197.0
2019-03-08 12:10:00,46.27,46.36,46.27,46.33,21675.0,37.4848,37.5577,37.4848,37.5334,21675.0
2019-03-08 12:20:00,46.32,46.35,46.3,46.35,37395.0,37.5253,37.5496,37.5091,37.5496,37395.0
2019-03-08 12:30:00,46.34,46.37,46.34,46.36,41257.0,37.5415,37.5658,37.5415,37.5577,41257.0
2019-03-08 12:40:00,46.36,46.38,46.34,46.35,32335.0,37.5577,37.5739,37.5415,37.5496,32335.0
2019-03-08 12:50:00,46.34,46.35,46.28,46.28,35292.0,37.5415,37.5496,37.4929,37.4929,35292.0
2019-03-08 13:00:00,46.29,46.3,46.24,46.24,27310.0,37.501,37.5091,37.4605,37.4605,27310.0
2019-03-08 13:10:00,46.24,46.28,46.23,46.27,20493.0,37.4605,37.4929,37.4524,37.4848,20493.0
2019-03-08 13:20:00,46.26,46.27,46.24,46.26,21230.0,37.4767,37.4848,37.4605,37.4767,21230.0
2019-03-08 13:30:00,46.26,46.33,46.24,46.32,29842.0,37.4767,37.5334,37.4605,37.5253,29842.0
2019-03-08 13:40:00,46.33,46.36,46.31,46.34,27957.0,37.5334,37.5577,37.5172,37.5415,27957.0
2019-03-08 13:50:00,46.34,46.37,46.33,46.35,26238.0,37.5415,37.5658,37.5334,37.5496,26238.0
2019-03-08 14:00:00,46.36,46.36,46.22,46.26,35840.0,37.5577,37.5577,37.4443,37.4767,35840.0
2019-03-08 14:10:00,46.26,46.28,46.23,46.28,23780.0,37.4767,37.4929,37.4524,37.4929,23780.0
2019-03-08 14:20:00,46.27,46.32,46.27,46.3,21164.0,37.4848,37.5253,37.4848,37.5091,21164.0
2019-03-08 14:30:00,46.3,46.35,46.3,46.34,25922.0,37.5091,37.5496,37.5091,37.5415,25922.0
2019-03-08 14:40:00,46.34,46.39,46.33,46.39,30036.0,37.5415,37.582,37.5334,37.582,30036.0
2019-03-08 14:50:00,46.39,46.44,46.38,46.39,39238.0,37.582,37.6225,37.5739,37.582,39238.0
2019-03-08 15:00:00,46.39,46.43,46.36,46.4,73698.0,37.582,37.6144,37.5577,37.5901,73698.0
2019-03-08 15:10:00,46.4,46.44,46.35,46.37,73874.0,37.5901,37.6225,37.5496,37.5658,73874.0
2019-03-08 15:20:00,46.37,46.42,46.37,46.37,34575.0,37.5658,37.6063,37.5658,37.5658,34575.0
2019-03-08 15:30:00,46.37,46.41,46.33,46.35,53187.0,37.5658,37.5982,37.5334,37.5496,53187.0
2019-03-08 15:40:00,46.35,46.45,46.34,46.44,81390.0,37.5496,37.6306,37.5415,37.6225,81390.0
2019-03-08 15:50:00,46.43,46.58,46.42,46.56,148746.0,37.6144,37.736,37.6063,37.7198,148746.0
2019-03-11 09:30:00,46.46,46.68,46.42,46.5,102958.0,37.6387,37.817,37.6063,37.6711,102958.0
2019-03-11 09:40:00,46.49,46.58,46.41,46.56,60870.0,37.663,37.736,37.5982,37.7198,60870.0
2019-03-11 09:50:00,46.56,46.64,46.5,46.56,57242.0,37.7198,37.7846,37.6711,37.7198,57242.0
2019-03-11 10:00:00,46.56,46.58,46.41,46.48,61916.0,37.7198,37.736,37.5982,37.6549,61916.0
2019-03-11 10:10:00,46.49,46.55,46.44,46.52,31191.0,37.663,37.7117,37.6225,37.6873,31191.0
2019-03-11 10:20:00,46.52,46.55,46.49,46.53,30401.0,37.6873,37.7117,37.663,37.6955,30401.0
2019-03-11 10:30:00,46.53,46.54,46.44,46.54,59486.0,37.6955,37.7036,37.6225,37.7036,59486.0
2019-03-11 10:40:00,46.55,46.55,46.51,46.53,33977.0,37.7117,37.7117,37.6792,37.6955,33977.0
2019-03-11 10:50:00,46.53,46.57,46.52,46.54,52081.0,37.6955,37.7279,37.6873,37.7036,52081.0
2019-03-11 11:00:00,46.54,46.61,46.48,46.58,58130.0,37.7036,37.7603,37.6549,37.736,58130.0
2019-03-11 11:10:00,46.6,46.6,46.51,46.51,20749.0,37.7522,37.7522,37.6792,37.6792,20749.0
2019-03-11 11:20:00,46.52,46.55,46.48,46.51,42445.0,37.6873,37.7117,37.6549,37.6792,42445.0
2019-03-11 11:30:00,46.52,46.52,46.41,46.46,32231.0,37.6873,37.6873,37.5982,37.6387,32231.0
2019-03-11 11:40:00,46.47,46.51,46.46,46.49,32141.0,37.6468,37.6792,37.6387,37.663,32141.0
2019-03-11 11:50:00,46.48,46.54,46.47,46.48,54672.0,37.6549,37.7036,37.6468,37.6549,54672.0
2019-03-11 12:00:00,46.48,46.53,46.48,46.51,45863.0,37.6549,37.6955,37.6549,37.6792,45863.0
2019-03-11 12:10:00,46.52,46.54,46.49,46.51,38711.0,37.6873,37.7036,37.663,37.6792,38711.0
2019-03-11 12:20:00,46.52,46.63,46.48,46.6,53644.0,37.6873,37.7765,37.6549,37.7522,53644.0
2019-03-11 12:30:00,46.6,46.62,46.55,46.59,80976.0,37.7522,37.7684,37.7117,37.7441,80976.0
2019-03-11 12:40:00,46.59,46.68,46.57,46.66,32772.0,37.7441,37.817,37.7279,37.8008,32772.0
2019-03-11 12:50:00,46.66,46.71,46.66,46.7,21472.0,37.8008,37.8413,37.8008,37.8332,21472.0
2019-03-11 13:00:00,46.71,46.73,46.7,46.71,34445.0,37.8413,37.8575,37.8332,37.8413,34445.0
2019-03-11 13:10:00,46.71,46.73,46.68,46.71,33955.0,37.8413,37.8575,37.817,37.8413,33955.0
2019-03-11 13:20:00,46.71,46.76,46.7,46.73,46351.0,37.8413,37.8818,37.8332,37.8575,46351.0
2019-03-11 13:30:00,46.73,46.75,46.72,46.75,27582.0,37.8575,37.8737,37.8494,37.8737,27582.0
2019-03-11 13:40:00,46.75,46.79,46.73,46.75,117194.0,37.8737,37.9061,37.8575,37.8737,117194.0
2019-03-11 13:50:00,46.75,46.83,46.74,46.82,57769.0,37.8737,37.9385,37.8656,37.9304,57769.0
2019-03-11 14:00:00,46.81,46.86,46.79,46.81,45074.0,37.9223,37.9628,37.9061,37.9223,45074.0
2019-03-11 14:10:00,46.81,46.82,46.76,46.77,40416.0,37.9223,37.9304,37.8818,37.8899,40416.0
2019-03-11 14:20:00,46.76,46.79,46.73,46.79,42491.0,37.8818,37.9061,37.8575,37.9061,42491.0
2019-03-11 14:30:00,46.78,46.88,46.77,46.84,44916.0,37.898,37.979,37.8899,37.9466,44916.0
2019-03-11 14:40:00,46.85,46.87,46.8,46.86,41695.0,37.9547,37.9709,37.9142,37.9628,41695.0
2019-03-11 14:50:00,46.86,46.91,46.84,46.91,59857.0,37.9628,38.0033,37.9466,38.0033,59857.0
2019-03-11 15:00:00,46.9,46.94,46.87,46.9,41538.0,37.9952,38.0276,37.9709,37.9952,41538.0
2019-03-11 15:10:00,46.9,46.92,46.86,46.87,44327.0,37.9952,38.0114,37.9628,37.9709,44327.0
2019-03-11 15:20:00,46.87,46.9,46.79,46.8,75775.0,37.9709,37.9952,37.9061,37.9142,75775.0
2019-03-11 15:30:00,46.8,46.92,46.79,46.85,97165.0,37.9142,38.0114,37.9061,37.9547,97165.0
2019-03-11 15:40:00,46.84,46.92,46.82,46.91,99944.0,37.9466,38.0114,37.9304,38.0033,99944.0
2019-03-11 15:50:00,46.91,46.94,46.85,46.91,287374.0,38.0033,38.0276,37.9547,38.0033,287374.0
2019-03-12 09:30:00,46.92,47.04,46.78,46.88,111878.0,38.0114,38.1086,37.898,37.979,111878.0
2019-03-12 09:40:00,46.88,47.04,46.88,47.02,67007.0,37.979,38.1086,37.979,38.0924,67007.0
2019-03-12 09:50:00,47.02,47.07,46.96,47.05,82001.0,38.0924,38.1329,38.0438,38.1167,82001.0
2019-03-12 10:00:00,47.06,47.09,46.97,46.98,96948.0,38.1248,38.1491,38.0519,38.06,96948.0
2019-03-12 10:10:00,46.98,47.0,46.87,46.97,58349.0,38.06,38.0762,37.9709,38.0519,58349.0
2019-03-12 10:20:00,46.98,46.99,46.89,46.91,65442.0,38.06,38.0681,37.9871,38.0033,65442.0
2019-03-12 10:30:00,46.91,46.94,46.86,46.9,61134.0,38.0033,38.0276,37.9628,37.9952,61134.0
2019-03-12 10:40:00,46.9,46.9,46.82,46.88,34164.0,37.9952,37.9952,37.9304,37.979,34164.0
2019-03-12 10:50:00,46.88,46.88,46.78,46.79,54951.0,37.979,37.979,37.898,37.9061,54951.0
2019-03-12 11:00:00,46.78,46.87,46.77,46.85,64414.0,37.898,37.9709,37.8899,37.9547,64414.0
2019-03-12 11:10:00,46.85,46.87,46.77,46.84,55355.0,37.9547,37.9709,37.8899,37.9466,55355.0
2019-03-12 11:20:00,46.84,46.86,46.77,46.8,33569.0,37.9466,37.9628,37.8899,37.9142,33569.0
2019-03-12 11:30:00,46.79,46.82,46.76,46.81,47256.0,37.9061,37.9304,37.8818,37.9223,47256.0
2019-03-12 11:40:00,46.81,46.81,46.75,46.8,37494.0,37.9223,37.9223,37.8737,37.9142,37494.0
2019-03-12 11:50:00,46.8,46.81,46.76,46.81,36899.0,37.9142,37.9223,37.8818,37.9223,36899.0
2019-03-12 12:00:00,46.8,46.88,46.77,46.88,60162.0,37.9142,37.979,37.8899,37.979,60162.0
2019-03-12 12:10:00,46.88,46.95,46.87,46.91,51607.0,37.979,38.0357,37.9709,38.0033,51607.0
2019-03-12 12:20:00,46.92,46.94,46.85,46.85,46518.0,38.0114,38.0276,37.9547,37.9547,46518.0
2019-03-12 12:30:00,46.86,46.86,46.82,46.83,34192.0,37.9628,37.9628,37.9304,37.9385,34192.0
2019-03-12 12:40:00,46.82,46.87,46.82,46.84,23475.0,37.9304,37.9709,37.9304,37.9466,23475.0
2019-03-12 12:50:00,46.84,46.89,46.81,46.86,28162.0,37.9466,37.9871,37.9223,37.9628,28162.0
2019-03-12 13:00:00,46.86,46.89,46.86,46.89,31741.0,37.9628,37.9871,37.9628,37.9871,31741.0
2019-03-12 13:10:00,46.89,46.89,46.82,46.83,30490.0,37.9871,37.9871,37.9304,37.9385,30490.0
2019-03-12 13:20:00,46.82,46.92,46.82,46.91,25889.0,37.9304,38.0114,37.9304,38.0033,25889.0
2019-03-12 13:30:00,46.92,46.93,46.89,46.9,29262.0,38.0114,38.0195,37.9871,37.9952,29262.0
2019-03-12 13:40:00,46.9,46.95,46.89,46.95,23179.0,37.9952,38.0357,37.9871,38.0357,23179.0
2019-03-12 13:50:00,46.95,46.98,46.92,46.94,35835.0,38.0357,38.06,38.0114,38.0276,35835.0
2019-03-12 14:00:00,46.94,46.97,46.93,46.97,18256.0,38.0276,38.0519,38.0195,38.0519,18256.0
2019-03-12 14:10:00,46.96,46.98,46.92,46.96,29505.0,38.0438,38.06,38.0114,38.0438,29505.0
2019-03-12 14:20:00,46.96,46.97,46.92,46.92,25821.0,38.0438,38.0519,38.0114,38.0114,25821.0
2019-03-12 14:30:00,46.92,46.92,46.87,46.87,23944.0,38.0114,38.0114,37.9709,37.9709,23944.0
2019-03-12 14:40:00,46.88,46.94,46.87,46.94,28820.0,37.979,38.0276,37.9709,38.0276,28820.0
2019-03-12 14:50:00,46.93,46.96,46.9,46.95,31448.0,38.0195,38.0438,37.9952,38.0357,31448.0
2019-03-12 15:00:00,46.95,46.95,46.89,46.91,52838.0,38.0357,38.0357,37.9871,38.0033,52838.0
2019-03-12 15:10:00,46.91,46.92,46.84,46.84,39643.0,38.0033,38.0114,37.9466,37.9466,39643.0
2019-03-12 15:20:00,46.84,46.88,46.81,46.87,47201.0,37.9466,37.979,37.9223,37.9709,47201.0
2019-03-12 15:30:00,46.88,46.89,46.84,46.86,74084.0,37.979,37.9871,37.9466,37.9628,74084.0
2019-03-12 15:40:00,46.86,46.96,46.84,46.89,132614.0,37.9628,38.0438,37.9466,37.9871,132614.0
2019-03-12 15:50:00,46.89,46.89,46.81,46.84,338801.0,37.9871,37.9871,37.9223,37.9466,338801.0
2019-03-13 09:30:00,46.83,47.23,46.83,47.19,128389.0,37.9385,38.2625,37.9385,38.2301,128389.0
2019-03-13 09:40:00,47.18,47.3,47.03,47.06,69904.0,38.222,38.3193,38.1005,38.1248,69904.0
2019-03-13 09:50:00,47.05,47.05,46.84,46.97,58497.0,38.1167,38.1167,37.9466,38.0519,58497.0
2019-03-13 10:00:00,47.0,47.04,46.95,46.99,52247.0,38.0762,38.1086,38.0357,38.0681,52247.0
2019-03-13 10:10:00,46.99,47.05,46.96,47.01,54824.0,38.0681,38.1167,38.0438,38.0843,54824.0
2019-03-13 10:20:00,47.01,47.06,46.99,47.04,50915.0,38.0843,38.1248,38.0681,38.1086,50915.0
2019-03-13 10:30:00,47.04,47.14,47.03,47.14,40605.0,38.1086,38.1896,38.1005,38.1896,40605.0
2019-03-13 10:40:00,47.13,47.16,47.11,47.13,47066.0,38.1815,38.2058,38.1653,38.1815,47066.0
2019-03-13 10:50:00,47.13,47.15,47.01,47.03,79427.0,38.1815,38.1977,38.0843,38.1005,79427.0
2019-03-13 11:00:00,47.03,47.05,47.01,47.05,83379.0,38.1005,38.1167,38.0843,38.1167,83379.0
2019-03-13 11:10:00,47.05,47.19,47.04,47.18,97317.0,38.1167,38.2301,38.1086,38.222,97317.0
2019-03-13 11:20:00,47.19,47.38,47.18,47.32,221642.0,38.2301,38.3841,38.222,38.3355,221642.0
2019-03-13 11:30:00,47.31,47.31,47.13,47.15,63727.0,38.3274,38.3274,38.1815,38.1977,63727.0
2019-03-13 11:40:00,47.15,47.15,47.07,47.09,34414.0,38.1977,38.1977,38.1329,38.1491,34414.0
2019-03-13 11:50:00,47.09,47.14,47.07,47.07,40807.0,38.1491,38.1896,38.1329,38.1329,40807.0
2019-03-13 12:00:00,47.07,47.11,47.0,47.03,51981.0,38.1329,38.1653,38.0762,38.1005,51981.0
2019-03-13 12:10:00,47.03,47.04,46.98,46.98,34346.0,38.1005,38.1086,38.06,38.06,34346.0
2019-03-13 12:20:00,46.98,46.99,46.93,46.94,30092.0,38.06,38.0681,38.0195,38.0276,30092.0
2019-03-13 12:30:00,46.94,46.95,46.91,46.93,49040.0,38.0276,38.0357,38.0033,38.0195,49040.0
2019-03-13 12:40:00,46.92,46.99,46.92,46.97,34683.0,38.0114,38.0681,38.0114,38.0519,34683.0
2019-03-13 12:50:00,46.97,47.02,46.97,47.02,26828.0,38.0519,38.0924,38.0519,38.0924,26828.0
2019-03-13 13:00:00,47.02,47.08,47.02,47.07,26994.0,38.0924,38.141,38.0924,38.1329,26994.0
2019-03-13 13:10:00,47.07,47.09,47.02,47.05,23595.0,38.1329,38.1491,38.0924,38.1167,23595.0
2019-03-13 13:20:00,47.05,47.05,47.0,47.01,21939.0,38.1167,38.1167,38.0762,38.0843,21939.0
2019-03-13 13:30:00,47.01,47.03,47.0,47.02,54075.0,38.0843,38.1005,38.0762,38.0924,54075.0
2019-03-13 13:40:00,47.01,47.08,47.0,47.08,66976.0,38.0843,38.141,38.0762,38.141,66976.0
2019-03-13 13:50:00,47.07,47.11,47.04,47.11,35359.0,38.1329,38.1653,38.1086,38.1653,35359.0
2019-03-13 14:00:00,47.11,47.19,47.1,47.18,41679.0,38.1653,38.2301,38.1572,38.222,41679.0
2019-03-13 14:10:00,47.17,47.17,47.08,47.09,28698.0,38.2139,38.2139,38.141,38.1491,28698.0
2019-03-13 14:20:00,47.1,47.18,47.08,47.16,32171.0,38.1572,38.222,38.141,38.2058,32171.0
2019-03-13 14:30:00,47.16,47.19,47.14,47.17,41012.0,38.2058,38.2301,38.1896,38.2139,41012.0
2019-03-13 14:40:00,47.17,47.17,47.09,47.15,86077.0,38.2139,38.2139,38.1491,38.1977,86077.0
2019-03-13 14:50:00,47.14,47.19,47.12,47.18,50888.0,38.1896,38.2301,38.1734,38.222,50888.0
2019-03-13 15:00:00,47.18,47.18,47.09,47.09,64719.0,38.222,38.222,38.1491,38.1491,64719.0
2019-03-13 15:10:00,47.1,47.14,47.06,47.07,76879.0,38.1572,38.1896,38.1248,38.1329,76879.0
2019-03-13 15:20:00,47.07,47.09,47.0,47.01,69630.0,38.1329,38.1491,38.0762,38.0843,69630.0
2019-03-13 15:30:00,47.0,47.08,46.98,47.07,82265.0,38.0762,38.141,38.06,38.1329,82265.0
2019-03-13 15:40:00,47.07,47.09,47.0,47.06,137846.0,38.1329,38.1491,38.0762,38.1248,137846.0
2019-03-13 15:50:00,47.07,47.17,47.06,47.11,351738.0,38.1329,38.2139,38.1248,38.1653,351738.0
2019-03-14 09:30:00,47.5,47.75,47.31,47.41,460919.0,38.4813,38.6838,38.3274,38.4084,460919.0
2019-03-14 09:40:00,47.43,47.56,47.34,47.47,201720.0,38.4246,38.5299,38.3517,38.457,201720.0
2019-03-14 09:50:00,47.47,47.54,47.41,47.45,141766.0,38.457,38.5137,38.4084,38.4408,141766.0
2019-03-14 10:00:00,47.46,47.53,47.44,47.47,92306.0,38.4489,38.5056,38.4327,38.457,92306.0
2019-03-14 10:10:00,47.47,47.48,47.35,47.37,75448.0,38.457,38.4651,38.3598,38.376,75448.0
2019-03-14 10:20:00,47.37,47.5,47.36,47.5,75313.0,38.376,38.4813,38.3679,38.4813,75313.0
2019-03-14 10:30:00,47.5,47.51,47.31,47.34,78614.0,38.4813,38.4894,38.3274,38.3517,78614.0
2019-03-14 10:40:00,47.33,47.42,47.3,47.36,59398.0,38.3436,38.4165,38.3193,38.3679,59398.0
2019-03-14 10:50:00,47.35,47.48,47.35,47.46,73875.0,38.3598,38.4651,38.3598,38.4489,73875.0
2019-03-14 11:00:00,47.46,47.58,47.42,47.58,138103.0,38.4489,38.5461,38.4165,38.5461,138103.0
2019-03-14 11:10:00,47.58,47.64,47.49,47.49,102721.0,38.5461,38.5947,38.4732,38.4732,102721.0
2019-03-14 11:20:00,47.48,47.51,47.38,47.38,75626.0,38.4651,38.4894,38.3841,38.3841,75626.0
2019-03-14 11:30:00,47.39,47.46,47.35,47.46,127352.0,38.3922,38.4489,38.3598,38.4489,127352.0
2019-03-14 11:40:00,47.47,47.56,47.46,47.56,51168.0,38.457,38.5299,38.4489,38.5299,51168.0
2019-03-14 11:50:00,47.55,47.62,47.55,47.58,61708.0,38.5218,38.5785,38.5218,38.5461,61708.0
2019-03-14 12:00:00,47.58,47.64,47.57,47.63,74447.0,38.5461,38.5947,38.538,38.5866,74447.0
2019-03-14 12:10:00,47.64,47.7,47.63,47.66,48217.0,38.5947,38.6433,38.5866,38.6109,48217.0
2019-03-14 12:20:00,47.67,47.67,47.57,47.59,64481.0,38.619,38.619,38.538,38.5542,64481.0
2019-03-14 12:30:00,47.59,47.66,47.59,47.66,48217.0,38.5542,38.6109,38.5542,38.6109,48217.0
2019-03-14 12:40:00,47.66,47.69,47.61,47.66,87913.0,38.6109,38.6352,38.5704,38.6109,87913.0
2019-03-14 12:50:00,47.66,47.68,47.59,47.62,65447.0,38.6109,38.6271,38.5542,38.5785,65447.0
2019-03-14 13:00:00,47.62,47.64,47.58,47.61,44576.0,38.5785,38.5947,38.5461,38.5704,44576.0
2019-03-14 13:10:00,47.61,47.63,47.59,47.59,41005.0,38.5704,38.5866,38.5542,38.5542,41005.0
2019-03-14 13:20:00,47.6,47.65,47.56,47.6,73406.0,38.5623,38.6028,38.5299,38.5623,73406.0
2019-03-14 13:30:00,47.59,47.61,47.53,47.54,51855.0,38.5542,38.5704,38.5056,38.5137,51855.0
2019-03-14 13:40:00,47.54,47.57,47.53,47.57,52829.0,38.5137,38.538,38.5056,38.538,52829.0
2019-03-14 13:50:00,47.57,47.59,47.55,47.58,45439.0,38.538,38.5542,38.5218,38.5461,45439.0
2019-03-14 14:00:00,47.58,47.59,47.53,47.55,47673.0,38.5461,38.5542,38.5056,38.5218,47673.0
2019-03-14 14:10:00,47.55,47.57,47.53,47.57,67497.0,38.5218,38.538,38.5056,38.538,67497.0
2019-03-14 14:20:00,47.57,47.61,47.56,47.58,70879.0,38.538,38.5704,38.5299,38.5461,70879.0
2019-03-14 14:30:00,47.59,47.59,47.54,47.55,59915.0,38.5542,38.5542,38.5137,38.5218,59915.0
2019-03-14 14:40:00,47.54,47.59,47.54,47.55,68834.0,38.5137,38.5542,38.5137,38.5218,68834.0
2019-03-14 14:50:00,47.55,47.61,47.54,47.54,111773.0,38.5218,38.5704,38.5137,38.5137,111773.0
2019-03-14 15:00:00,47.54,47.57,47.52,47.53,111007.0,38.5137,38.538,38.4975,38.5056,111007.0
2019-03-14 15:10:00,47.54,47.6,47.52,47.52,120393.0,38.5137,38.5623,38.4975,38.4975,120393.0
2019-03-14 15:20:00,47.52,47.53,47.42,47.52,148648.0,38.4975,38.5056,38.4165,38.4975,148648.0
2019-03-14 15:30:00,47.52,47.62,47.51,47.61,141368.0,38.4975,38.5785,38.4894,38.5704,141368.0
2019-03-14 15:40:00,47.62,47.62,47.55,47.57,190276.0,38.5785,38.5785,38.5218,38.538,190276.0
2019-03-14 15:50:00,47.57,47.57,47.45,47.46,507371.0,38.538,38.538,38.4408,38.4489,507371.0
2019-03-15 09:30:00,47.51,47.71,47.51,47.64,782843.0,38.4894,38.6514,38.4894,38.5947,782843.0
2019-03-15 09:40:00,47.63,47.71,47.47,47.56,131533.0,38.5866,38.6514,38.457,38.5299,131533.0
2019-03-15 09:50:00,47.57,47.67,47.49,47.53,57704.0,38.538,38.619,38.4732,38.5056,57704.0
2019-03-15 10:00:00,47.53,47.62,47.51,47.62,51818.0,38.5056,38.5785,38.4894,38.5785,51818.0
2019-03-15 10:10:00,47.61,47.65,47.56,47.65,47086.0,38.5704,38.6028,38.5299,38.6028,47086.0
2019-03-15 10:20:00,47.65,47.69,47.63,47.69,45840.0,38.6028,38.6352,38.5866,38.6352,45840.0
2019-03-15 10:30:00,47.68,47.69,47.55,47.56,73424.0,38.6271,38.6352,38.5218,38.5299,73424.0
2019-03-15 10:40:00,47.56,47.57,47.51,47.53,37903.0,38.5299,38.538,38.4894,38.5056,37903.0
2019-03-15 10:50:00,47.53,47.53,47.41,47.43,41387.0,38.5056,38.5056,38.4084,38.4246,41387.0
2019-03-15 11:00:00,47.42,47.45,47.3,47.32,68245.0,38.4165,38.4408,38.3193,38.3355,68245.0
2019-03-15 11:10:00,47.32,47.32,47.24,47.25,62840.0,38.3355,38.3355,38.2706,38.2787,62840.0
2019-03-15 11:20:00,47.25,47.31,47.19,47.19,83376.0,38.2787,38.3274,38.2301,38.2301,83376.0
2019-03-15 11:30:00,47.19,47.26,47.18,47.25,62280.0,38.2301,38.2868,38.222,38.2787,62280.0
2019-03-15 11:40:00,47.25,47.39,47.22,47.39,67674.0,38.2787,38.3922,38.2544,38.3922,67674.0
2019-03-15 11:50:00,47.39,47.4,47.28,47.36,52749.0,38.3922,38.4003,38.303,38.3679,52749.0
2019-03-15 12:00:00,47.35,47.42,47.34,47.41,30530.0,38.3598,38.4165,38.3517,38.4084,30530.0
2019-03-15 12:10:00,47.41,47.46,47.39,47.46,38325.0,38.4084,38.4489,38.3922,38.4489,38325.0
2019-03-15 12:20:00,47.46,47.5,47.44,47.5,35209.0,38.4489,38.4813,38.4327,38.4813,35209.0
2019-03-15 12:30:00,47.5,47.52,47.46,47.47,48313.0,38.4813,38.4975,38.4489,38.457,48313.0
2019-03-15 12:40:00,47.47,47.53,47.44,47.53,43165.0,38.457,38.5056,38.4327,38.5056,43165.0
2019-03-15 12:50:00,47.52,47.54,47.47,47.47,52300.0,38.4975,38.5137,38.457,38.457,52300.0
2019-03-15 13:00:00,47.48,47.51,47.44,47.47,38283.0,38.4651,38.4894,38.4327,38.457,38283.0
2019-03-15 13:10:00,47.47,47.49,47.45,47.46,28806.0,38.457,38.4732,38.4408,38.4489,28806.0
2019-03-15 13:20:00,47.45,47.45,47.41,47.41,28357.0,38.4408,38.4408,38.4084,38.4084,28357.0
2019-03-15 13:30:00,47.42,47.42,47.37,47.38,41029.0,38.4165,38.4165,38.376,38.3841,41029.0
2019-03-15 13:40:00,47.38,47.4,47.35,47.39,39853.0,38.3841,38.4003,38.3598,38.3922,39853.0
2019-03-15 13:50:00,47.39,47.4,47.35,47.36,38186.0,38.3922,38.4003,38.3598,38.3679,38186.0
2019-03-15 14:00:00,47.35,47.39,47.35,47.38,35890.0,38.3598,38.3922,38.3598,38.3841,35890.0
2019-03-15 14:10:00,47.38,47.4,47.36,47.37,40307.0,38.3841,38.4003,38.3679,38.376,40307.0
2019-03-15 14:20:00,47.37,47.43,47.36,47.43,55786.0,38.376,38.4246,38.3679,38.4246,55786.0
2019-03-15 14:30:00,47.43,47.54,47.42,47.54,61579.0,38.4246,38.5137,38.4165,38.5137,61579.0
2019-03-15 14:40:00,47.54,47.59,47.51,47.57,70578.0,38.5137,38.5542,38.4894,38.538,70578.0
2019-03-15 14:50:00,47.57,47.58,47.47,47.49,153965.0,38.538,38.5461,38.457,38.4732,153965.0
2019-03-15 15:00:00,47.48,47.51,47.44,47.44,59596.0,38.4651,38.4894,38.4327,38.4327,59596.0
2019-03-15 15:10:00,47.44,47.47,47.42,47.45,67939.0,38.4327,38.457,38.4165,38.4408,67939.0
2019-03-15 15:20:00,47.45,47.47,47.42,47.45,88030.0,38.4408,38.457,38.4165,38.4408,88030.0
2019-03-15 15:30:00,47.45,47.45,47.3,47.38,129693.0,38.4408,38.4408,38.3193,38.3841,129693.0
2019-03-15 15:40:00,47.38,47.56,47.35,47.55,249309.0,38.3841,38.5299,38.3598,38.5218,249309.0
2019-03-15 15:50:00,47.55,47.55,47.33,47.51,1053565.0,38.5218,38.5218,38.3436,38.4894,1053565.0
2019-03-18 09:30:00,47.42,47.69,47.41,47.66,143284.0,38.4165,38.6352,38.4084,38.6109,143284.0
2019-03-18 09:40:00,47.67,47.69,47.61,47.69,99053.0,38.619,38.6352,38.5704,38.6352,99053.0
2019-03-18 09:50:00,47.69,47.7,47.62,47.67,86748.0,38.6352,38.6433,38.5785,38.619,86748.0
2019-03-18 10:00:00,47.66,47.75,47.64,47.72,87289.0,38.6109,38.6838,38.5947,38.6595,87289.0
2019-03-18 10:10:00,47.72,47.76,47.55,47.62,69226.0,38.6595,38.6919,38.5218,38.5785,69226.0
2019-03-18 10:20:00,47.63,47.64,47.55,47.6,55677.0,38.5866,38.5947,38.5218,38.5623,55677.0
2019-03-18 10:30:00,47.59,47.7,47.55,47.66,76958.0,38.5542,38.6433,38.5218,38.6109,76958.0
2019-03-18 10:40:00,47.67,47.8,47.67,47.79,78964.0,38.619,38.7243,38.619,38.7162,78964.0
2019-03-18 10:50:00,47.79,47.81,47.71,47.73,94020.0,38.7162,38.7324,38.6514,38.6676,94020.0
2019-03-18 11:00:00,47.72,47.73,47.55,47.56,86094.0,38.6595,38.6676,38.5218,38.5299,86094.0
2019-03-18 11:10:00,47.57,47.57,47.45,47.48,36352.0,38.538,38.538,38.4408,38.4651,36352.0
2019-03-18 11:20:00,47.48,47.51,47.38,47.41,72788.0,38.4651,38.4894,38.3841,38.4084,72788.0
2019-03-18 11:30:00,47.41,47.48,47.41,47.46,56950.0,38.4084,38.4651,38.4084,38.4489,56950.0
2019-03-18 11:40:00,47.47,47.53,47.47,47.51,48415.0,38.457,38.5056,38.457,38.4894,48415.0
2019-03-18 11:50:00,47.51,47.54,47.45,47.47,38936.0,38.4894,38.5137,38.4408,38.457,38936.0
2019-03-18 12:00:00,47.47,47.53,47.44,47.52,48448.0,38.457,38.5056,38.4327,38.4975,48448.0
2019-03-18 12:10:00,47.52,47.57,47.51,47.53,49689.0,38.4975,38.538,38.4894,38.5056,49689.0
2019-03-18 12:20:00,47.53,47.55,47.49,47.52,35267.0,38.5056,38.5218,38.4732,38.4975,35267.0
2019-03-18 12:30:00,47.52,47.52,47.49,47.51,48588.0,38.4975,38.4975,38.4732,38.4894,48588.0
2019-03-18 12:40:00,47.5,47.53,47.5,47.51,55224.0,38.4813,38.5056,38.4813,38.4894,55224.0
2019-03-18 12:50:00,47.51,47.52,47.46,47.5,54585.0,38.4894,38.4975,38.4489,38.4813,54585.0
2019-03-18 13:00:00,47.5,47.52,47.46,47.51,31172.0,38.4813,38.4975,38.4489,38.4894,31172.0
2019-03-18 13:10:00,47.5,47.52,47.46,47.48,44901.0,38.4813,38.4975,38.4489,38.4651,44901.0
2019-03-18 13:20:00,47.48,47.52,47.46,47.52,45511.0,38.4651,38.4975,38.4489,38.4975,45511.0
2019-03-18 13:30:00,47.52,47.52,47.48,47.52,68711.0,38.4975,38.4975,38.4651,38.4975,68711.0
2019-03-18 13:40:00,47.52,47.69,47.51,47.62,99639.0,38.4975,38.6352,38.4894,38.5785,99639.0
2019-03-18 13:50:00,47.63,47.65,47.6,47.6,29789.0,38.5866,38.6028,38.5623,38.5623,29789.0
2019-03-18 14:00:00,47.6,47.65,47.56,47.65,37231.0,38.5623,38.6028,38.5299,38.6028,37231.0
2019-03-18 14:10:00,47.65,47.65,47.59,47.6,40063.0,38.6028,38.6028,38.5542,38.5623,40063.0
2019-03-18 14:20:00,47.6,47.62,47.55,47.55,30761.0,38.5623,38.5785,38.5218,38.5218,30761.0
2019-03-18 14:30:00,47.55,47.56,47.51,47.55,64981.0,38.5218,38.5299,38.4894,38.5218,64981.0
2019-03-18 14:40:00,47.54,47.65,47.54,47.61,34710.0,38.5137,38.6028,38.5137,38.5704,34710.0
2019-03-18 14:50:00,47.61,47.61,47.54,47.56,39954.0,38.5704,38.5704,38.5137,38.5299,39954.0
2019-03-18 15:00:00,47.57,47.57,47.51,47.54,39203.0,38.538,38.538,38.4894,38.5137,39203.0
2019-03-18 15:10:00,47.54,47.57,47.49,47.55,67950.0,38.5137,38.538,38.4732,38.5218,67950.0
2019-03-18 15:20:00,47.56,47.57,47.47,47.49,71772.0,38.5299,38.538,38.457,38.4732,71772.0
2019-03-18 15:30:00,47.49,47.56,47.45,47.49,102513.0,38.4732,38.5299,38.4408,38.4732,102513.0
2019-03-18 15:40:00,47.48,47.66,47.48,47.6,175486.0,38.4651,38.6109,38.4651,38.5623,175486.0
2019-03-18 15:50:00,47.61,47.62,47.54,47.62,302425.0,38.5704,38.5785,38.5137,38.5785,302425.0
2019-03-19 09:30:00,47.18,47.67,47.17,47.49,104571.0,38.222,38.619,38.2139,38.4732,104571.0
2019-03-19 09:40:00,47.5,47.5,47.36,47.42,116338.0,38.4813,38.4813,38.3679,38.4165,116338.0
2019-03-19 09:50:00,47.42,47.53,47.38,47.49,59781.0,38.4165,38.5056,38.3841,38.4732,59781.0
2019-03-19 10:00:00,47.48,47.54,47.45,47.48,40749.0,38.4651,38.5137,38.4408,38.4651,40749.0
2019-03-19 10:10:00,47.47,47.48,47.34,47.38,62200.0,38.457,38.4651,38.3517,38.3841,62200.0
2019-03-19 10:20:00,47.38,47.38,47.33,47.34,47056.0,38.3841,38.3841,38.3436,38.3517,47056.0
2019-03-19 10:30:00,47.34,47.35,47.25,47.35,87157.0,38.3517,38.3598,38.2787,38.3598,87157.0
2019-03-19 10:40:00,47.34,47.42,47.34,47.41,52541.0,38.3517,38.4165,38.3517,38.4084,52541.0
2019-03-19 10:50:00,47.42,47.48,47.41,47.43,86135.0,38.4165,38.4651,38.4084,38.4246,86135.0
2019-03-19 11:00:00,47.44,47.44,47.41,47.41,54762.0,38.4327,38.4327,38.4084,38.4084,54762.0
2019-03-19 11:10:00,47.42,47.42,47.34,47.39,84935.0,38.4165,38.4165,38.3517,38.3922,84935.0
2019-03-19 11:20:00,47.39,47.47,47.38,47.43,104639.0,38.3922,38.457,38.3841,38.4246,104639.0
2019-03-19 11:30:00,47.42,47.55,47.39,47.51,144742.0,38.4165,38.5218,38.3922,38.4894,144742.0
2019-03-19 11:40:00,47.52,47.64,47.5,47.63,73106.0,38.4975,38.5947,38.4813,38.5866,73106.0
2019-03-19 11:50:00,47.63,47.69,47.62,47.67,52933.0,38.5866,38.6352,38.5785,38.619,52933.0
2019-03-19 12:00:00,47.67,47.69,47.63,47.63,53318.0,38.619,38.6352,38.5866,38.5866,53318.0
2019-03-19 12:10:00,47.64,47.64,47.55,47.58,48988.0,38.5947,38.5947,38.5218,38.5461,48988.0
2019-03-19 12:20:00,47.57,47.6,47.55,47.6,27625.0,38.538,38.5623,38.5218,38.5623,27625.0
2019-03-19 12:30:00,47.6,47.63,47.53,47.54,66108.0,38.5623,38.5866,38.5056,38.5137,66108.0
2019-03-19 12:40:00,47.54,47.59,47.39,47.4,70258.0,38.5137,38.5542,38.3922,38.4003,70258.0
2019-03-19 12:50:00,47.4,47.49,47.39,47.47,66514.0,38.4003,38.4732,38.3922,38.457,66514.0
2019-03-19 13:00:00,47.47,47.47,47.42,47.44,64805.0,38.457,38.457,38.4165,38.4327,64805.0
2019-03-19 13:10:00,47.44,47.49,47.43,47.46,57269.0,38.4327,38.4732,38.4246,38.4489,57269.0
2019-03-19 13:20:00,47.46,47.47,47.41,47.41,44893.0,38.4489,38.457,38.4084,38.4084,44893.0
2019-03-19 13:30:00,47.41,47.43,47.35,47.37,88842.0,38.4084,38.4246,38.3598,38.376,88842.0
2019-03-19 13:40:00,47.37,47.39,47.32,47.32,87680.0,38.376,38.3922,38.3355,38.3355,87680.0
2019-03-19 13:50:00,47.32,47.34,47.25,47.28,73679.0,38.3355,38.3517,38.2787,38.303,73679.0
2019-03-19 14:00:00,47.27,47.29,47.14,47.15,91281.0,38.2949,38.3112,38.1896,38.1977,91281.0
2019-03-19 14:10:00,47.15,47.16,47.07,47.12,102274.0,38.1977,38.2058,38.1329,38.1734,102274.0
2019-03-19 14:20:00,47.12,47.13,47.08,47.12,70079.0,38.1734,38.1815,38.141,38.1734,70079.0
2019-03-19 14:30:00,47.12,47.27,47.12,47.23,92815.0,38.1734,38.2949,38.1734,38.2625,92815.0
2019-03-19 14:40:00,47.23,47.25,47.22,47.23,75289.0,38.2625,38.2787,38.2544,38.2625,75289.0
2019-03-19 14:50:00,47.23,47.24,47.16,47.18,93479.0,38.2625,38.2706,38.2058,38.222,93479.0
2019-03-19 15:00:00,47.18,47.21,47.14,47.15,108894.0,38.222,38.2463,38.1896,38.1977,108894.0
2019-03-19 15:10:00,47.15,47.16,47.06,47.06,77294.0,38.1977,38.2058,38.1248,38.1248,77294.0
2019-03-19 15:20:00,47.06,47.1,47.02,47.08,104262.0,38.1248,38.1572,38.0924,38.141,104262.0
2019-03-19 15:30:00,47.07,47.19,47.07,47.11,225106.0,38.1329,38.2301,38.1329,38.1653,225106.0
2019-03-19 15:40:00,47.12,47.17,47.03,47.16,387886.0,38.1734,38.2139,38.1005,38.2058,387886.0
2019-03-19 15:50:00,47.16,47.26,47.1,47.24,568767.0,38.2058,38.2868,38.1572,38.2706,568767.0
2019-03-20 09:30:00,48.34,49.18,48.26,49.09,1396911.0,39.1618,39.8423,39.097,39.7694,1396911.0
2019-03-20 09:40:00,49.08,49.5,48.73,49.49,916221.0,39.7613,40.1015,39.4777,40.0934,916221.0
2019-03-20 09:50:00,49.49,49.5,49.1,49.18,468057.0,40.0934,40.1015,39.7775,39.8423,468057.0
2019-03-20 10:00:00,49.17,49.2,48.8,48.9,421460.0,39.8342,39.8585,39.5345,39.6155,421460.0
2019-03-20 10:10:00,48.9,48.93,48.45,48.56,514795.0,39.6155,39.6398,39.2509,39.34,514795.0
2019-03-20 10:20:00,48.55,48.83,48.5,48.79,359212.0,39.3319,39.5588,39.2914,39.5263,359212.0
2019-03-20 10:30:00,48.8,49.04,48.75,49.01,360823.0,39.5345,39.7289,39.4939,39.7046,360823.0
2019-03-20 10:40:00,49.0,49.1,48.92,48.95,251250.0,39.6965,39.7775,39.6317,39.656,251250.0
2019-03-20 10:50:00,48.96,48.99,48.79,48.82,198967.0,39.6641,39.6884,39.5263,39.5507,198967.0
2019-03-20 11:00:00,48.83,48.86,48.64,48.66,201899.0,39.5588,39.5831,39.4048,39.421,201899.0
2019-03-20 11:10:00,48.66,48.91,48.62,48.88,159096.0,39.421,39.6236,39.3886,39.5993,159096.0
2019-03-20 11:20:00,48.89,49.0,48.87,48.98,123319.0,39.6074,39.6965,39.5912,39.6803,123319.0
2019-03-20 11:30:00,48.98,49.14,48.95,49.13,207158.0,39.6803,39.8099,39.656,39.8018,207158.0
2019-03-20 11:40:00,49.13,49.2,49.07,49.13,142463.0,39.8018,39.8585,39.7532,39.8018,142463.0
2019-03-20 11:50:00,49.13,49.13,48.92,49.01,190360.0,39.8018,39.8018,39.6317,39.7046,190360.0
2019-03-20 12:00:00,49.01,49.02,48.83,48.87,130775.0,39.7046,39.7127,39.5588,39.5912,130775.0
2019-03-20 12:10:00,48.88,49.05,48.82,49.04,178438.0,39.5993,39.737,39.5507,39.7289,178438.0
2019-03-20 12:20:00,49.05,49.13,49.03,49.09,112868.0,39.737,39.8018,39.7208,39.7694,112868.0
2019-03-20 12:30:00,49.09,49.1,48.97,49.01,124525.0,39.7694,39.7775,39.6722,39.7046,124525.0
2019-03-20 12:40:00,49.01,49.07,48.98,49.05,74705.0,39.7046,39.7532,39.6803,39.737,74705.0
2019-03-20 12:50:00,49.04,49.08,49.0,49.05,84423.0,39.7289,39.7613,39.6965,39.737,84423.0
2019-03-20 13:00:00,49.05,49.08,48.99,49.01,78693.0,39.737,39.7613,39.6884,39.7046,78693.0
2019-03-20 13:10:00,49.01,49.08,48.99,49.02,105688.0,39.7046,39.7613,39.6884,39.7127,105688.0
2019-03-20 13:20:00,49.03,49.04,48.83,48.84,116444.0,39.7208,39.7289,39.5588,39.5669,116444.0
2019-03-20 13:30:00,48.84,48.84,48.65,48.65,134230.0,39.5669,39.5669,39.4129,39.4129,134230.0
2019-03-20 13:40:00,48.63,48.66,48.47,48.5,152980.0,39.3967,39.421,39.2671,39.2914,152980.0
2019-03-20 13:50:00,48.5,48.56,48.44,48.55,110848.0,39.2914,39.34,39.2428,39.3319,110848.0
2019-03-20 14:00:00,48.55,48.77,48.53,48.58,181493.0,39.3319,39.5101,39.3157,39.3562,181493.0
2019-03-20 14:10:00,48.58,48.78,48.55,48.72,119579.0,39.3562,39.5182,39.3319,39.4696,119579.0
2019-03-20 14:20:00,48.73,48.76,48.63,48.73,134824.0,39.4777,39.502,39.3967,39.4777,134824.0
2019-03-20 14:30:00,48.73,48.73,48.49,48.51,139132.0,39.4777,39.4777,39.2833,39.2995,139132.0
2019-03-20 14:40:00,48.51,48.63,48.47,48.61,121226.0,39.2995,39.3967,39.2671,39.3805,121226.0
2019-03-20 14:50:00,48.6,48.62,48.5,48.6,151030.0,39.3724,39.3886,39.2914,39.3724,151030.0
2019-03-20 15:00:00,48.59,48.62,48.46,48.52,142024.0,39.3643,39.3886,39.259,39.3076,142024.0
2019-03-20 15:10:00,48.53,48.57,48.48,48.5,117061.0,39.3157,39.3481,39.2752,39.2914,117061.0
2019-03-20 15:20:00,48.5,48.52,48.33,48.38,193154.0,39.2914,39.3076,39.1537,39.1942,193154.0
2019-03-20 15:30:00,48.39,48.39,48.17,48.29,246577.0,39.2023,39.2023,39.0241,39.1213,246577.0
2019-03-20 15:40:00,48.29,48.39,48.19,48.21,420056.0,39.1213,39.2023,39.0403,39.0565,420056.0
2019-03-20 15:50:00,48.22,48.38,48.18,48.28,1101258.0,39.0646,39.1942,39.0322,39.1132,1101258.0
2019-03-21 09:30:00,48.23,49.15,48.23,49.08,355524.0,39.0727,39.818,39.0727,39.7613,355524.0
2019-03-21 09:40:00,49.11,49.3,49.08,49.27,293826.0,39.7856,39.9395,39.7613,39.9152,293826.0
2019-03-21 09:50:00,49.27,49.36,48.99,48.99,137320.0,39.9152,39.9881,39.6884,39.6884,137320.0
2019-03-21 10:00:00,48.99,49.03,48.9,48.99,138387.0,39.6884,39.7208,39.6155,39.6884,138387.0
2019-03-21 10:10:00,48.99,49.18,48.98,49.17,181624.0,39.6884,39.8423,39.6803,39.8342,181624.0
2019-03-21 10:20:00,49.17,49.34,49.14,49.33,205015.0,39.8342,39.9719,39.8099,39.9638,205015.0
2019-03-21 10:30:00,49.33,49.4,49.23,49.23,160425.0,39.9638,40.0205,39.8828,39.8828,160425.0
2019-03-21 10:40:00,49.23,49.35,49.23,49.25,81585.0,39.8828,39.98,39.8828,39.899,81585.0
2019-03-21 10:50:00,49.25,49.25,49.12,49.25,77837.0,39.899,39.899,39.7937,39.899,77837.0
2019-03-21 11:00:00,49.25,49.4,49.24,49.4,134283.0,39.899,40.0205,39.8909,40.0205,134283.0
2019-03-21 11:10:00,49.39,49.42,49.35,49.39,91614.0,40.0124,40.0367,39.98,40.0124,91614.0
2019-03-21 11:20:00,49.39,49.41,49.32,49.33,76953.0,40.0124,40.0286,39.9557,39.9638,76953.0
2019-03-21 11:30:00,49.32,49.52,49.31,49.48,86177.0,39.9557,40.1177,39.9476,40.0853,86177.0
2019-03-21 11:40:00,49.48,49.55,49.45,49.55,82694.0,40.0853,40.142,40.061,40.142,82694.0
2019-03-21 11:50:00,49.55,49.7,49.54,49.69,149388.0,40.142,40.2636,40.1339,40.2555,149388.0
2019-03-21 12:00:00,49.68,49.7,49.65,49.7,69913.0,40.2474,40.2636,40.2231,40.2636,69913.0
2019-03-21 12:10:00,49.7,49.77,49.68,49.74,105312.0,40.2636,40.3203,40.2474,40.296,105312.0
2019-03-21 12:20:00,49.74,49.75,49.54,49.58,137755.0,40.296,40.3041,40.1339,40.1664,137755.0
2019-03-21 12:30:00,49.58,49.64,49.57,49.61,80288.0,40.1664,40.215,40.1583,40.1907,80288.0
2019-03-21 12:40:00,49.61,49.72,49.61,49.71,74218.0,40.1907,40.2798,40.1907,40.2717,74218.0
2019-03-21 12:50:00,49.71,49.8,49.71,49.73,102864.0,40.2717,40.3446,40.2717,40.2879,102864.0
2019-03-21 13:00:00,49.73,49.85,49.71,49.84,78685.0,40.2879,40.3851,40.2717,40.377,78685.0
2019-03-21 13:10:00,49.84,49.9,49.79,49.8,178199.0,40.377,40.4256,40.3365,40.3446,178199.0
2019-03-21 13:20:00,49.8,49.82,49.76,49.82,77773.0,40.3446,40.3608,40.3122,40.3608,77773.0
2019-03-21 13:30:00,49.83,49.9,49.81,49.85,73051.0,40.3689,40.4256,40.3527,40.3851,73051.0
2019-03-21 13:40:00,49.85,49.93,49.85,49.92,95152.0,40.3851,40.4499,40.3851,40.4418,95152.0
2019-03-21 13:50:00,49.92,49.98,49.92,49.97,64585.0,40.4418,40.4904,40.4418,40.4823,64585.0
2019-03-21 14:00:00,49.97,50.0,49.96,49.99,117090.0,40.4823,40.5066,40.4742,40.4985,117090.0
2019-03-21 14:10:00,49.98,50.0,49.91,49.94,237900.0,40.4904,40.5066,40.4337,40.458,237900.0
2019-03-21 14:20:00,49.93,50.0,49.93,49.99,82707.0,40.4499,40.5066,40.4499,40.4985,82707.0
2019-03-21 14:30:00,49.99,50.0,49.93,49.98,271561.0,40.4985,40.5066,40.4499,40.4904,271561.0
2019-03-21 14:40:00,49.99,50.14,49.97,50.14,182642.0,40.4985,40.62,40.4823,40.62,182642.0
2019-03-21 14:50:00,50.14,50.16,50.0,50.05,93598.0,40.62,40.6362,40.5066,40.5471,93598.0
2019-03-21 15:00:00,50.05,50.15,50.01,50.13,111762.0,40.5471,40.6281,40.5147,40.6119,111762.0
2019-03-21 15:10:00,50.12,50.13,50.0,50.09,89602.0,40.6038,40.6119,40.5066,40.5795,89602.0
2019-03-21 15:20:00,50.09,50.19,50.07,50.18,91854.0,40.5795,40.6605,40.5633,40.6524,91854.0
2019-03-21 15:30:00,50.18,50.19,50.06,50.12,188760.0,40.6524,40.6605,40.5552,40.6038,188760.0
2019-03-21 15:40:00,50.11,50.13,50.03,50.05,225234.0,40.5957,40.6119,40.5309,40.5471,225234.0
2019-03-21 15:50:00,50.05,50.12,49.86,50.05,698009.0,40.5471,40.6038,40.3932,40.5471,698009.0
2019-03-22 09:30:00,50.22,50.82,50.19,50.43,279655.0,40.6848,41.1709,40.6605,40.855,279655.0
2019-03-22 09:40:00,50.43,50.74,50.38,50.62,237682.0,40.855,41.1061,40.8145,41.0089,237682.0
2019-03-22 09:50:00,50.65,50.8,50.44,50.51,128057.0,41.0332,41.1547,40.8631,40.9198,128057.0
2019-03-22 10:00:00,50.5,50.65,50.5,50.55,76827.0,40.9117,41.0332,40.9117,40.9522,76827.0
2019-03-22 10:10:00,50.55,50.68,50.53,50.61,104510.0,40.9522,41.0575,40.936,41.0008,104510.0
2019-03-22 10:20:00,50.61,50.72,50.49,50.5,101203.0,41.0008,41.0899,40.9036,40.9117,101203.0
2019-03-22 10:30:00,50.51,50.56,50.44,50.47,105378.0,40.9198,40.9603,40.8631,40.8874,105378.0
2019-03-22 10:40:00,50.48,50.48,50.35,50.37,85330.0,40.8955,40.8955,40.7902,40.8064,85330.0
2019-03-22 10:50:00,50.36,50.41,50.29,50.3,66595.0,40.7983,40.8388,40.7415,40.7496,66595.0
2019-03-22 11:00:00,50.3,50.38,50.25,50.38,81172.0,40.7496,40.8145,40.7091,40.8145,81172.0
2019-03-22 11:10:00,50.38,50.47,50.34,50.45,67600.0,40.8145,40.8874,40.7821,40.8712,67600.0
2019-03-22 11:20:00,50.45,50.52,50.39,50.51,65907.0,40.8712,40.9279,40.8226,40.9198,65907.0
2019-03-22 11:30:00,50.51,50.6,50.5,50.51,81145.0,40.9198,40.9927,40.9117,40.9198,81145.0
2019-03-22 11:40:00,50.52,50.6,50.48,50.55,80249.0,40.9279,40.9927,40.8955,40.9522,80249.0
2019-03-22 11:50:00,50.55,50.55,50.4,50.42,108466.0,40.9522,40.9522,40.8307,40.8469,108466.0
2019-03-22 12:00:00,50.42,50.56,50.36,50.41,120796.0,40.8469,40.9603,40.7983,40.8388,120796.0
2019-03-22 12:10:00,50.4,50.5,50.37,50.48,74732.0,40.8307,40.9117,40.8064,40.8955,74732.0
2019-03-22 12:20:00,50.47,50.49,50.41,50.48,83835.0,40.8874,40.9036,40.8388,40.8955,83835.0
2019-03-22 12:30:00,50.48,50.55,50.47,50.51,69229.0,40.8955,40.9522,40.8874,40.9198,69229.0
2019-03-22 12:40:00,50.5,50.5,50.36,50.42,72089.0,40.9117,40.9117,40.7983,40.8469,72089.0
2019-03-22 12:50:00,50.41,50.49,50.41,50.46,72336.0,40.8388,40.9036,40.8388,40.8793,72336.0
2019-03-22 13:00:00,50.45,50.55,50.44,50.54,70505.0,40.8712,40.9522,40.8631,40.9441,70505.0
2019-03-22 13:10:00,50.54,50.61,50.49,50.59,155350.0,40.9441,41.0008,40.9036,40.9846,155350.0
2019-03-22 13:20:00,50.59,50.65,50.55,50.65,70447.0,40.9846,41.0332,40.9522,41.0332,70447.0
2019-03-22 13:30:00,50.64,50.68,50.59,50.61,66373.0,41.0251,41.0575,40.9846,41.0008,66373.0
2019-03-22 13:40:00,50.62,50.66,50.6,50.65,55983.0,41.0089,41.0413,40.9927,41.0332,55983.0
2019-03-22 13:50:00,50.64,50.68,50.6,50.62,59658.0,41.0251,41.0575,40.9927,41.0089,59658.0
2019-03-22 14:00:00,50.62,50.78,50.62,50.77,111252.0,41.0089,41.1385,41.0089,41.1304,111252.0
2019-03-22 14:10:00,50.76,50.88,50.76,50.88,114737.0,41.1223,41.2195,41.1223,41.2195,114737.0
2019-03-22 14:20:00,50.87,50.94,50.86,50.88,93477.0,41.2114,41.2681,41.2033,41.2195,93477.0
2019-03-22 14:30:00,50.87,50.9,50.84,50.9,66902.0,41.2114,41.2357,41.1871,41.2357,66902.0
2019-03-22 14:40:00,50.9,50.94,50.87,50.93,86794.0,41.2357,41.2681,41.2114,41.26,86794.0
2019-03-22 14:50:00,50.93,50.98,50.91,50.95,91470.0,41.26,41.3005,41.2438,41.2762,91470.0
2019-03-22 15:00:00,50.95,50.98,50.85,50.88,90707.0,41.2762,41.3005,41.1952,41.2195,90707.0
2019-03-22 15:10:00,50.88,50.89,50.8,50.84,94792.0,41.2195,41.2276,41.1547,41.1871,94792.0
2019-03-22 15:20:00,50.84,50.88,50.83,50.85,109697.0,41.1871,41.2195,41.179,41.1952,109697.0
2019-03-22 15:30:00,50.84,50.84,50.75,50.77,140715.0,41.1871,41.1871,41.1142,41.1304,140715.0
2019-03-22 15:40:00,50.77,50.82,50.69,50.81,200696.0,41.1304,41.1709,41.0656,41.1628,200696.0
2019-03-22 15:50:00,50.8,50.81,50.7,50.74,391495.0,41.1547,41.1628,41.0737,41.1061,391495.0
2019-03-25 09:30:00,50.51,50.72,50.41,50.43,157956.0,40.9198,41.0899,40.8388,40.855,157956.0
2019-03-25 09:40:00,50.42,50.65,50.41,50.59,53252.0,40.8469,41.0332,40.8388,40.9846,53252.0
2019-03-25 09:50:00,50.6,50.72,50.58,50.65,52825.0,40.9927,41.0899,40.9765,41.0332,52825.0
2019-03-25 10:00:00,50.65,50.72,50.59,50.7,56912.0,41.0332,41.0899,40.9846,41.0737,56912.0
2019-03-25 10:10:00,50.69,50.7,50.53,50.53,62887.0,41.0656,41.0737,40.936,40.936,62887.0
2019-03-25 10:20:00,50.52,50.63,50.47,50.59,56427.0,40.9279,41.017,40.8874,40.9846,56427.0
2019-03-25 10:30:00,50.59,50.72,50.57,50.63,78083.0,40.9846,41.0899,40.9684,41.017,78083.0
2019-03-25 10:40:00,50.64,50.64,50.51,50.6,44845.0,41.0251,41.0251,40.9198,40.9927,44845.0
2019-03-25 10:50:00,50.6,50.86,50.6,50.82,82058.0,40.9927,41.2033,40.9927,41.1709,82058.0
2019-03-25 11:00:00,50.82,50.85,50.78,50.83,42958.0,41.1709,41.1952,41.1385,41.179,42958.0
2019-03-25 11:10:00,50.84,50.99,50.79,50.99,84929.0,41.1871,41.3086,41.1466,41.3086,84929.0
2019-03-25 11:20:00,50.99,51.08,50.9,51.07,169185.0,41.3086,41.3816,41.2357,41.3735,169185.0
2019-03-25 11:30:00,51.07,51.15,51.03,51.09,63857.0,41.3735,41.4383,41.341,41.3897,63857.0
2019-03-25 11:40:00,51.09,51.09,50.94,50.95,54549.0,41.3897,41.3897,41.2681,41.2762,54549.0
2019-03-25 11:50:00,50.94,51.01,50.93,50.94,44326.0,41.2681,41.3248,41.26,41.2681,44326.0
2019-03-25 12:00:00,50.95,51.11,50.93,51.07,45053.0,41.2762,41.4059,41.26,41.3735,45053.0
2019-03-25 12:10:00,51.06,51.11,51.04,51.09,38791.0,41.3653,41.4059,41.3491,41.3897,38791.0
2019-03-25 12:20:00,51.1,51.1,51.0,51.0,39456.0,41.3978,41.3978,41.3167,41.3167,39456.0
2019-03-25 12:30:00,51.01,51.04,50.93,50.93,37912.0,41.3248,41.3491,41.26,41.26,37912.0
2019-03-25 12:40:00,50.92,51.01,50.89,51.01,32265.0,41.2519,41.3248,41.2276,41.3248,32265.0
2019-03-25 12:50:00,51.01,51.06,50.97,51.06,23849.0,41.3248,41.3653,41.2924,41.3653,23849.0
2019-03-25 13:00:00,51.07,51.1,51.01,51.08,29473.0,41.3735,41.3978,41.3248,41.3816,29473.0
2019-03-25 13:10:00,51.07,51.13,51.04,51.07,36512.0,41.3735,41.4221,41.3491,41.3735,36512.0
2019-03-25 13:20:00,51.08,51.09,51.0,51.07,73946.0,41.3816,41.3897,41.3167,41.3735,73946.0
2019-03-25 13:30:00,51.06,51.14,51.02,51.12,58965.0,41.3653,41.4302,41.3329,41.414,58965.0
2019-03-25 13:40:00,51.12,51.15,51.01,51.06,73356.0,41.414,41.4383,41.3248,41.3653,73356.0
2019-03-25 13:50:00,51.06,51.09,51.0,51.02,49150.0,41.3653,41.3897,41.3167,41.3329,49150.0
2019-03-25 14:00:00,51.02,51.05,50.93,50.94,58904.0,41.3329,41.3572,41.26,41.2681,58904.0
2019-03-25 14:10:00,50.94,51.04,50.93,51.02,57023.0,41.2681,41.3491,41.26,41.3329,57023.0
2019-03-25 14:20:00,51.02,51.09,51.0,51.09,58250.0,41.3329,41.3897,41.3167,41.3897,58250.0
2019-03-25 14:30:00,51.09,51.1,51.01,51.05,39914.0,41.3897,41.3978,41.3248,41.3572,39914.0
2019-03-25 14:40:00,51.05,51.08,51.03,51.04,29810.0,41.3572,41.3816,41.341,41.3491,29810.0
2019-03-25 14:50:00,51.04,51.09,51.02,51.07,47292.0,41.3491,41.3897,41.3329,41.3735,47292.0
2019-03-25 15:00:00,51.07,51.1,51.04,51.1,67074.0,41.3735,41.3978,41.3491,41.3978,67074.0
2019-03-25 15:10:00,51.1,51.17,51.07,51.07,88105.0,41.3978,41.4545,41.3735,41.3735,88105.0
2019-03-25 15:20:00,51.08,51.15,51.07,51.09,67916.0,41.3816,41.4383,41.3735,41.3897,67916.0
2019-03-25 15:30:00,51.08,51.1,51.05,51.1,76906.0,41.3816,41.3978,41.3572,41.3978,76906.0
2019-03-25 15:40:00,51.09,51.13,51.04,51.05,108604.0,41.3897,41.4221,41.3491,41.3572,108604.0
2019-03-25 15:50:00,51.05,51.13,51.04,51.08,250248.0,41.3572,41.4221,41.3491,41.3816,250248.0
2019-03-26 09:30:00,51.2,51.56,50.89,51.5,150045.0,41.4788,41.7704,41.2276,41.7218,150045.0
2019-03-26 09:40:00,51.52,51.75,51.52,51.71,66246.0,41.738,41.9243,41.738,41.8919,66246.0
2019-03-26 09:50:00,51.72,51.72,51.41,51.51,81341.0,41.9,41.9,41.6489,41.7299,81341.0
2019-03-26 10:00:00,51.49,51.57,51.39,51.43,73333.0,41.7137,41.7785,41.6327,41.6651,73333.0
2019-03-26 10:10:00,51.44,51.54,51.41,51.52,67135.0,41.6732,41.7542,41.6489,41.738,67135.0
2019-03-26 10:20:00,51.53,51.54,51.44,51.46,62799.0,41.7461,41.7542,41.6732,41.6894,62799.0
2019-03-26 10:30:00,51.45,51.62,51.45,51.6,37425.0,41.6813,41.819,41.6813,41.8028,37425.0
2019-03-26 10:40:00,51.6,51.66,51.56,51.65,50963.0,41.8028,41.8514,41.7704,41.8433,50963.0
2019-03-26 10:50:00,51.65,51.78,51.65,51.71,157435.0,41.8433,41.9486,41.8433,41.8919,157435.0
2019-03-26 11:00:00,51.71,51.78,51.66,51.69,56985.0,41.8919,41.9486,41.8514,41.8757,56985.0
2019-03-26 11:10:00,51.69,51.81,51.68,51.78,45406.0,41.8757,41.9729,41.8676,41.9486,45406.0
2019-03-26 11:20:00,51.78,51.85,51.76,51.77,47199.0,41.9486,42.0054,41.9324,41.9405,47199.0
2019-03-26 11:30:00,51.77,51.89,51.75,51.83,64162.0,41.9405,42.0378,41.9243,41.9892,64162.0
2019-03-26 11:40:00,51.83,51.88,51.82,51.87,110672.0,41.9892,42.0297,41.981,42.0216,110672.0
2019-03-26 11:50:00,51.87,51.87,51.73,51.75,103476.0,42.0216,42.0216,41.9081,41.9243,103476.0
2019-03-26 12:00:00,51.74,51.82,51.73,51.78,35549.0,41.9162,41.981,41.9081,41.9486,35549.0
2019-03-26 12:10:00,51.77,51.88,51.77,51.87,60170.0,41.9405,42.0297,41.9405,42.0216,60170.0
2019-03-26 12:20:00,51.88,51.89,51.84,51.86,51419.0,42.0297,42.0378,41.9973,42.0135,51419.0
2019-03-26 12:30:00,51.86,51.88,51.82,51.84,66287.0,42.0135,42.0297,41.981,41.9973,66287.0
2019-03-26 12:40:00,51.84,51.84,51.61,51.62,44157.0,41.9973,41.9973,41.8109,41.819,44157.0
2019-03-26 12:50:00,51.62,51.67,51.58,51.61,39099.0,41.819,41.8595,41.7866,41.8109,39099.0
2019-03-26 13:00:00,51.61,51.69,51.6,51.65,36731.0,41.8109,41.8757,41.8028,41.8433,36731.0
2019-03-26 13:10:00,51.65,51.71,51.63,51.66,27234.0,41.8433,41.8919,41.8271,41.8514,27234.0
2019-03-26 13:20:00,51.65,51.73,51.64,51.68,26591.0,41.8433,41.9081,41.8352,41.8676,26591.0
2019-03-26 13:30:00,51.68,51.74,51.66,51.73,32745.0,41.8676,41.9162,41.8514,41.9081,32745.0
2019-03-26 13:40:00,51.74,51.75,51.68,51.75,39972.0,41.9162,41.9243,41.8676,41.9243,39972.0
2019-03-26 13:50:00,51.75,51.85,51.73,51.8,76552.0,41.9243,42.0054,41.9081,41.9648,76552.0
2019-03-26 14:00:00,51.8,51.88,51.8,51.81,51607.0,41.9648,42.0297,41.9648,41.9729,51607.0
2019-03-26 14:10:00,51.81,51.81,51.74,51.79,42127.0,41.9729,41.9729,41.9162,41.9567,42127.0
2019-03-26 14:20:00,51.79,51.86,51.78,51.82,33815.0,41.9567,42.0135,41.9486,41.981,33815.0
2019-03-26 14:30:00,51.82,51.86,51.79,51.84,42756.0,41.981,42.0135,41.9567,41.9973,42756.0
2019-03-26 14:40:00,51.83,51.88,51.83,51.87,36249.0,41.9892,42.0297,41.9892,42.0216,36249.0
2019-03-26 14:50:00,51.87,51.9,51.84,51.89,42471.0,42.0216,42.0459,41.9973,42.0378,42471.0
2019-03-26 15:00:00,51.89,51.93,51.76,51.76,80850.0,42.0378,42.0702,41.9324,41.9324,80850.0
2019-03-26 15:10:00,51.76,51.77,51.69,51.7,87384.0,41.9324,41.9405,41.8757,41.8838,87384.0
2019-03-26 15:20:00,51.71,51.74,51.65,51.68,305291.0,41.8919,41.9162,41.8433,41.8676,305291.0
2019-03-26 15:30:00,51.68,51.71,51.58,51.68,168891.0,41.8676,41.8919,41.7866,41.8676,168891.0
2019-03-26 15:40:00,51.68,51.69,51.62,51.66,200919.0,41.8676,41.8757,41.819,41.8514,200919.0
2019-03-26 15:50:00,51.66,51.82,51.64,51.8,314091.0,41.8514,41.981,41.8352,41.9648,314091.0
2019-03-27 09:30:00,51.68,51.88,51.58,51.6,143862.0,41.8676,42.0297,41.7866,41.8028,143862.0
2019-03-27 09:40:00,51.61,51.63,51.39,51.62,103261.0,41.8109,41.8271,41.6327,41.819,103261.0
2019-03-27 09:50:00,51.62,51.74,51.53,51.57,54808.0,41.819,41.9162,41.7461,41.7785,54808.0
2019-03-27 10:00:00,51.58,51.68,51.53,51.67,67963.0,41.7866,41.8676,41.7461,41.8595,67963.0
2019-03-27 10:10:00,51.68,51.7,51.57,51.65,54638.0,41.8676,41.8838,41.7785,41.8433,54638.0
2019-03-27 10:20:00,51.65,51.67,51.56,51.61,52981.0,41.8433,41.8595,41.7704,41.8109,52981.0
2019-03-27 10:30:00,51.6,51.66,51.58,51.59,53672.0,41.8028,41.8514,41.7866,41.7947,53672.0
2019-03-27 10:40:00,51.59,51.63,51.57,51.59,36530.0,41.7947,41.8271,41.7785,41.7947,36530.0
2019-03-27 10:50:00,51.58,51.58,51.48,51.55,54898.0,41.7866,41.7866,41.7056,41.7623,54898.0
2019-03-27 11:00:00,51.55,51.61,51.55,51.58,51555.0,41.7623,41.8109,41.7623,41.7866,51555.0
2019-03-27 11:10:00,51.57,51.59,51.43,51.47,85674.0,41.7785,41.7947,41.6651,41.6975,85674.0
2019-03-27 11:20:00,51.47,51.5,51.44,51.46,72255.0,41.6975,41.7218,41.6732,41.6894,72255.0
2019-03-27 11:30:00,51.45,51.51,51.36,51.5,66051.0,41.6813,41.7299,41.6084,41.7218,66051.0
2019-03-27 11:40:00,51.5,51.52,51.45,51.48,60545.0,41.7218,41.738,41.6813,41.7056,60545.0
2019-03-27 11:50:00,51.47,51.51,51.43,51.49,53222.0,41.6975,41.7299,41.6651,41.7137,53222.0
2019-03-27 12:00:00,51.48,51.53,51.44,51.5,45920.0,41.7056,41.7461,41.6732,41.7218,45920.0
2019-03-27 12:10:00,51.5,51.58,51.49,51.53,45144.0,41.7218,41.7866,41.7137,41.7461,45144.0
2019-03-27 12:20:00,51.53,51.61,51.5,51.52,73074.0,41.7461,41.8109,41.7218,41.738,73074.0
2019-03-27 12:30:00,51.52,51.58,51.43,51.43,83331.0,41.738,41.7866,41.6651,41.6651,83331.0
2019-03-27 12:40:00,51.43,51.5,51.42,51.44,50189.0,41.6651,41.7218,41.657,41.6732,50189.0
2019-03-27 12:50:00,51.44,51.48,51.42,51.46,36733.0,41.6732,41.7056,41.657,41.6894,36733.0
2019-03-27 13:00:00,51.46,51.47,51.4,51.4,43199.0,41.6894,41.6975,41.6408,41.6408,43199.0
2019-03-27 13:10:00,51.4,51.51,51.4,51.43,114735.0,41.6408,41.7299,41.6408,41.6651,114735.0
2019-03-27 13:20:00,51.42,51.5,51.4,51.44,77128.0,41.657,41.7218,41.6408,41.6732,77128.0
2019-03-27 13:30:00,51.45,51.48,51.42,51.44,102804.0,41.6813,41.7056,41.657,41.6732,102804.0
2019-03-27 13:40:00,51.44,51.49,51.4,51.41,112141.0,41.6732,41.7137,41.6408,41.6489,112141.0
2019-03-27 13:50:00,51.4,51.45,51.4,51.43,52038.0,41.6408,41.6813,41.6408,41.6651,52038.0
2019-03-27 14:00:00,51.44,51.45,51.39,51.41,38144.0,41.6732,41.6813,41.6327,41.6489,38144.0
2019-03-27 14:10:00,51.42,51.46,51.4,51.45,69867.0,41.657,41.6894,41.6408,41.6813,69867.0
2019-03-27 14:20:00,51.44,51.47,51.39,51.47,75505.0,41.6732,41.6975,41.6327,41.6975,75505.0
2019-03-27 14:30:00,51.47,51.51,51.45,51.47,60054.0,41.6975,41.7299,41.6813,41.6975,60054.0
2019-03-27 14:40:00,51.47,51.5,51.47,51.48,43260.0,41.6975,41.7218,41.6975,41.7056,43260.0
2019-03-27 14:50:00,51.48,51.52,51.42,51.47,126642.0,41.7056,41.738,41.657,41.6975,126642.0
2019-03-27 15:00:00,51.47,51.49,51.28,51.31,92392.0,41.6975,41.7137,41.5436,41.5679,92392.0
2019-03-27 15:10:00,51.31,51.44,51.31,51.43,50300.0,41.5679,41.6732,41.5679,41.6651,50300.0
2019-03-27 15:20:00,51.43,51.44,51.39,51.43,53284.0,41.6651,41.6732,41.6327,41.6651,53284.0
2019-03-27 15:30:00,51.43,51.48,51.39,51.41,104826.0,41.6651,41.7056,41.6327,41.6489,104826.0
2019-03-27 15:40:00,51.41,51.45,51.37,51.42,114580.0,41.6489,41.6813,41.6165,41.657,114580.0
2019-03-27 15:50:00,51.42,51.43,51.28,51.3,385757.0,41.657,41.6651,41.5436,41.5598,385757.0
2019-03-28 09:30:00,51.39,51.61,51.17,51.6,132681.0,41.6327,41.8109,41.4545,41.8028,132681.0
2019-03-28 09:40:00,51.61,51.68,51.51,51.59,95655.0,41.8109,41.8676,41.7299,41.7947,95655.0
2019-03-28 09:50:00,51.58,51.67,51.52,51.57,98655.0,41.7866,41.8595,41.738,41.7785,98655.0
2019-03-28 10:00:00,51.57,51.67,51.52,51.64,67562.0,41.7785,41.8595,41.738,41.8352,67562.0
2019-03-28 10:10:00,51.64,51.65,51.41,51.52,121766.0,41.8352,41.8433,41.6489,41.738,121766.0
2019-03-28 10:20:00,51.52,51.59,51.44,51.46,96965.0,41.738,41.7947,41.6732,41.6894,96965.0
2019-03-28 10:30:00,51.46,51.54,51.44,51.44,74843.0,41.6894,41.7542,41.6732,41.6732,74843.0
2019-03-28 10:40:00,51.44,51.55,51.43,51.54,56940.0,41.6732,41.7623,41.6651,41.7542,56940.0
2019-03-28 10:50:00,51.53,51.61,51.5,51.53,62476.0,41.7461,41.8109,41.7218,41.7461,62476.0
2019-03-28 11:00:00,51.54,51.55,51.46,51.48,70769.0,41.7542,41.7623,41.6894,41.7056,70769.0
2019-03-28 11:10:00,51.47,51.55,51.45,51.46,79014.0,41.6975,41.7623,41.6813,41.6894,79014.0
2019-03-28 11:20:00,51.46,51.46,51.29,51.33,124718.0,41.6894,41.6894,41.5517,41.5841,124718.0
2019-03-28 11:30:00,51.32,51.37,51.27,51.36,70275.0,41.576,41.6165,41.5355,41.6084,70275.0
2019-03-28 11:40:00,51.36,51.37,51.28,51.36,57457.0,41.6084,41.6165,41.5436,41.6084,57457.0
2019-03-28 11:50:00,51.36,51.37,51.18,51.28,58728.0,41.6084,41.6165,41.4626,41.5436,58728.0
2019-03-28 12:00:00,51.27,51.31,51.24,51.27,40904.0,41.5355,41.5679,41.5112,41.5355,40904.0
2019-03-28 12:10:00,51.27,51.27,51.2,51.24,54269.0,41.5355,41.5355,41.4788,41.5112,54269.0
2019-03-28 12:20:00,51.25,51.37,51.24,51.35,51694.0,41.5193,41.6165,41.5112,41.6003,51694.0
2019-03-28 12:30:00,51.35,51.38,51.32,51.34,31672.0,41.6003,41.6246,41.576,41.5922,31672.0
2019-03-28 12:40:00,51.34,51.35,51.3,51.33,29220.0,41.5922,41.6003,41.5598,41.5841,29220.0
2019-03-28 12:50:00,51.32,51.37,51.32,51.36,52990.0,41.576,41.6165,41.576,41.6084,52990.0
2019-03-28 13:00:00,51.37,51.4,51.33,51.35,37196.0,41.6165,41.6408,41.5841,41.6003,37196.0
2019-03-28 13:10:00,51.35,51.37,51.32,51.34,32971.0,41.6003,41.6165,41.576,41.5922,32971.0
2019-03-28 13:20:00,51.34,51.35,51.29,51.3,53712.0,41.5922,41.6003,41.5517,41.5598,53712.0
2019-03-28 13:30:00,51.29,51.32,51.27,51.29,56624.0,41.5517,41.576,41.5355,41.5517,56624.0
2019-03-28 13:40:00,51.3,51.37,51.29,51.36,36963.0,41.5598,41.6165,41.5517,41.6084,36963.0
2019-03-28 13:50:00,51.36,51.38,51.33,51.36,55383.0,41.6084,41.6246,41.5841,41.6084,55383.0
2019-03-28 14:00:00,51.35,51.43,51.34,51.35,44725.0,41.6003,41.6651,41.5922,41.6003,44725.0
2019-03-28 14:10:00,51.35,51.38,51.33,51.35,47866.0,41.6003,41.6246,41.5841,41.6003,47866.0
2019-03-28 14:20:00,51.35,51.37,51.32,51.36,39124.0,41.6003,41.6165,41.576,41.6084,39124.0
2019-03-28 14:30:00,51.35,51.36,51.28,51.32,48506.0,41.6003,41.6084,41.5436,41.576,48506.0
2019-03-28 14:40:00,51.33,51.39,51.31,51.38,66399.0,41.5841,41.6327,41.5679,41.6246,66399.0
2019-03-28 14:50:00,51.38,51.44,51.36,51.41,62902.0,41.6246,41.6732,41.6084,41.6489,62902.0
2019-03-28 15:00:00,51.41,51.48,51.39,51.48,73621.0,41.6489,41.7056,41.6327,41.7056,73621.0
2019-03-28 15:10:00,51.47,51.5,51.45,51.5,65887.0,41.6975,41.7218,41.6813,41.7218,65887.0
2019-03-28 15:20:00,51.5,51.5,51.44,51.46,101451.0,41.7218,41.7218,41.6732,41.6894,101451.0
2019-03-28 15:30:00,51.46,51.48,51.44,51.47,95643.0,41.6894,41.7056,41.6732,41.6975,95643.0
2019-03-28 15:40:00,51.47,51.63,51.45,51.59,154184.0,41.6975,41.8271,41.6813,41.7947,154184.0
2019-03-28 15:50:00,51.59,51.65,51.5,51.5,656372.0,41.7947,41.8433,41.7218,41.7218,656372.0
2019-03-29 09:30:00,51.46,51.75,51.39,51.53,106197.0,41.6894,41.9243,41.6327,41.7461,106197.0
2019-03-29 09:40:00,51.54,51.64,51.53,51.6,28343.0,41.7542,41.8352,41.7461,41.8028,28343.0
2019-03-29 09:50:00,51.6,51.69,51.51,51.51,50366.0,41.8028,41.8757,41.7299,41.7299,50366.0
2019-03-29 10:00:00,51.52,51.57,51.47,51.53,60320.0,41.738,41.7785,41.6975,41.7461,60320.0
2019-03-29 10:10:00,51.54,51.56,51.35,51.37,65801.0,41.7542,41.7704,41.6003,41.6165,65801.0
2019-03-29 10:20:00,51.36,51.44,51.33,51.44,67732.0,41.6084,41.6732,41.5841,41.6732,67732.0
2019-03-29 10:30:00,51.44,51.55,51.37,51.55,42227.0,41.6732,41.7623,41.6165,41.7623,42227.0
2019-03-29 10:40:00,51.55,51.57,51.43,51.49,48986.0,41.7623,41.7785,41.6651,41.7137,48986.0
2019-03-29 10:50:00,51.48,51.49,51.4,51.47,47136.0,41.7056,41.7137,41.6408,41.6975,47136.0
2019-03-29 11:00:00,51.48,51.57,51.47,51.5,113643.0,41.7056,41.7785,41.6975,41.7218,113643.0
2019-03-29 11:10:00,51.5,51.54,51.46,51.51,37462.0,41.7218,41.7542,41.6894,41.7299,37462.0
2019-03-29 11:20:00,51.51,51.6,51.48,51.59,55925.0,41.7299,41.8028,41.7056,41.7947,55925.0
2019-03-29 11:30:00,51.59,51.62,51.54,51.61,43231.0,41.7947,41.819,41.7542,41.8109,43231.0
2019-03-29 11:40:00,51.62,51.63,51.56,51.59,37644.0,41.819,41.8271,41.7704,41.7947,37644.0
2019-03-29 11:50:00,51.59,51.67,51.58,51.65,33526.0,41.7947,41.8595,41.7866,41.8433,33526.0
2019-03-29 12:00:00,51.66,51.66,51.58,51.61,36165.0,41.8514,41.8514,41.7866,41.8109,36165.0
2019-03-29 12:10:00,51.6,51.66,51.57,51.66,42472.0,41.8028,41.8514,41.7785,41.8514,42472.0
2019-03-29 12:20:00,51.67,51.69,51.63,51.65,28982.0,41.8595,41.8757,41.8271,41.8433,28982.0
2019-03-29 12:30:00,51.65,51.83,51.65,51.79,94447.0,41.8433,41.9892,41.8433,41.9567,94447.0
2019-03-29 12:40:00,51.8,51.82,51.68,51.76,82761.0,41.9648,41.981,41.8676,41.9324,82761.0
2019-03-29 12:50:00,51.77,51.77,51.68,51.74,42190.0,41.9405,41.9405,41.8676,41.9162,42190.0
2019-03-29 13:00:00,51.74,51.76,51.69,51.75,31224.0,41.9162,41.9324,41.8757,41.9243,31224.0
2019-03-29 13:10:00,51.74,51.75,51.56,51.65,102940.0,41.9162,41.9243,41.7704,41.8433,102940.0
2019-03-29 13:20:00,51.65,51.73,51.64,51.7,38781.0,41.8433,41.9081,41.8352,41.8838,38781.0
2019-03-29 13:30:00,51.69,51.74,51.67,51.74,36677.0,41.8757,41.9162,41.8595,41.9162,36677.0
2019-03-29 13:40:00,51.74,51.83,51.72,51.78,41623.0,41.9162,41.9892,41.9,41.9486,41623.0
2019-03-29 13:50:00,51.77,51.83,51.74,51.76,68867.0,41.9405,41.9892,41.9162,41.9324,68867.0
2019-03-29 14:00:00,51.76,51.85,51.74,51.85,60811.0,41.9324,42.0054,41.9162,42.0054,60811.0
2019-03-29 14:10:00,51.85,51.85,51.77,51.79,78147.0,42.0054,42.0054,41.9405,41.9567,78147.0
2019-03-29 14:20:00,51.78,51.82,51.77,51.78,50320.0,41.9486,41.981,41.9405,41.9486,50320.0
2019-03-29 14:30:00,51.78,51.8,51.76,51.8,35124.0,41.9486,41.9648,41.9324,41.9648,35124.0
2019-03-29 14:40:00,51.8,51.9,51.78,51.89,57555.0,41.9648,42.0459,41.9486,42.0378,57555.0
2019-03-29 14:50:00,51.9,51.96,51.89,51.9,82504.0,42.0459,42.0945,42.0378,42.0459,82504.0
2019-03-29 15:00:00,51.91,51.94,51.88,51.91,53462.0,42.054,42.0783,42.0297,42.054,53462.0
2019-03-29 15:10:00,51.91,51.92,51.87,51.9,51041.0,42.054,42.0621,42.0216,42.0459,51041.0
2019-03-29 15:20:00,51.89,51.89,51.82,51.87,65945.0,42.0378,42.0378,41.981,42.0216,65945.0
2019-03-29 15:30:00,51.88,51.88,51.83,51.87,89800.0,42.0297,42.0297,41.9892,42.0216,89800.0
2019-03-29 15:40:00,51.87,51.91,51.77,51.8,212614.0,42.0216,42.054,41.9405,41.9648,212614.0
2019-03-29 15:50:00,51.79,51.92,51.74,51.76,873499.0,41.9567,42.0621,41.9162,41.9324,873499.0
2019-04-01 09:30:00,51.74,51.8,51.44,51.57,169733.0,41.9162,41.9648,41.6732,41.7785,169733.0
2019-04-01 09:40:00,51.58,51.76,51.5,51.73,162960.0,41.7866,41.9324,41.7218,41.9081,162960.0
2019-04-01 09:50:00,51.76,51.8,51.68,51.73,68763.0,41.9324,41.9648,41.8676,41.9081,68763.0
2019-04-01 10:00:00,51.75,51.82,51.55,51.57,86477.0,41.9243,41.981,41.7623,41.7785,86477.0
2019-04-01 10:10:00,51.59,51.65,51.54,51.55,69677.0,41.7947,41.8433,41.7542,41.7623,69677.0
2019-04-01 10:20:00,51.54,51.55,51.34,51.35,73412.0,41.7542,41.7623,41.5922,41.6003,73412.0
2019-04-01 10:30:00,51.36,51.48,51.32,51.45,56942.0,41.6084,41.7056,41.576,41.6813,56942.0
2019-04-01 10:40:00,51.45,51.46,51.27,51.34,108823.0,41.6813,41.6894,41.5355,41.5922,108823.0
2019-04-01 10:50:00,51.34,51.37,51.26,51.31,93182.0,41.5922,41.6165,41.5274,41.5679,93182.0
2019-04-01 11:00:00,51.32,51.4,51.3,51.37,94571.0,41.576,41.6408,41.5598,41.6165,94571.0
2019-04-01 11:10:00,51.37,51.37,51.2,51.2,99562.0,41.6165,41.6165,41.4788,41.4788,99562.0
2019-04-01 11:20:00,51.2,51.25,51.18,51.21,78882.0,41.4788,41.5193,41.4626,41.4869,78882.0
2019-04-01 11:30:00,51.22,51.34,51.21,51.29,65564.0,41.495,41.5922,41.4869,41.5517,65564.0
2019-04-01 11:40:00,51.29,51.32,51.24,51.3,49497.0,41.5517,41.576,41.5112,41.5598,49497.0
2019-04-01 11:50:00,51.29,51.32,51.25,51.26,55144.0,41.5517,41.576,41.5193,41.5274,55144.0
2019-04-01 12:00:00,51.25,51.27,51.13,51.16,86680.0,41.5193,41.5355,41.4221,41.4464,86680.0
2019-04-01 12:10:00,51.15,51.16,50.94,50.94,292677.0,41.4383,41.4464,41.2681,41.2681,292677.0
2019-04-01 12:20:00,50.94,51.05,50.94,51.02,176696.0,41.2681,41.3572,41.2681,41.3329,176696.0
2019-04-01 12:30:00,51.03,51.06,50.85,50.92,128934.0,41.341,41.3653,41.1952,41.2519,128934.0
2019-04-01 12:40:00,50.93,50.97,50.86,50.88,128451.0,41.26,41.2924,41.2033,41.2195,128451.0
2019-04-01 12:50:00,50.89,50.95,50.85,50.93,82727.0,41.2276,41.2762,41.1952,41.26,82727.0
2019-04-01 13:00:00,50.93,50.97,50.92,50.97,69885.0,41.26,41.2924,41.2519,41.2924,69885.0
2019-04-01 13:10:00,50.97,50.98,50.87,50.88,69051.0,41.2924,41.3005,41.2114,41.2195,69051.0
2019-04-01 13:20:00,50.87,50.88,50.81,50.83,83049.0,41.2114,41.2195,41.1628,41.179,83049.0
2019-04-01 13:30:00,50.84,50.84,50.77,50.8,121564.0,41.1871,41.1871,41.1304,41.1547,121564.0
2019-04-01 13:40:00,50.8,50.82,50.74,50.75,80288.0,41.1547,41.1709,41.1061,41.1142,80288.0
2019-04-01 13:50:00,50.75,50.76,50.67,50.75,81802.0,41.1142,41.1223,41.0494,41.1142,81802.0
2019-04-01 14:00:00,50.75,50.8,50.75,50.79,104774.0,41.1142,41.1547,41.1142,41.1466,104774.0
2019-04-01 14:10:00,50.78,50.8,50.71,50.72,221524.0,41.1385,41.1547,41.0818,41.0899,221524.0
2019-04-01 14:20:00,50.72,50.75,50.67,50.68,81323.0,41.0899,41.1142,41.0494,41.0575,81323.0
2019-04-01 14:30:00,50.68,50.74,50.64,50.69,137068.0,41.0575,41.1061,41.0251,41.0656,137068.0
2019-04-01 14:40:00,50.69,50.74,50.65,50.73,139892.0,41.0656,41.1061,41.0332,41.098,139892.0
2019-04-01 14:50:00,50.73,50.76,50.68,50.73,96328.0,41.098,41.1223,41.0575,41.098,96328.0
2019-04-01 15:00:00,50.72,50.72,50.62,50.65,109150.0,41.0899,41.0899,41.0089,41.0332,109150.0
2019-04-01 15:10:00,50.65,50.75,50.65,50.74,180198.0,41.0332,41.1142,41.0332,41.1061,180198.0
2019-04-01 15:20:00,50.74,50.82,50.72,50.82,152925.0,41.1061,41.1709,41.0899,41.1709,152925.0
2019-04-01 15:30:00,50.82,51.0,50.8,50.99,138215.0,41.1709,41.3167,41.1547,41.3086,138215.0
2019-04-01 15:40:00,50.99,51.0,50.92,50.95,190169.0,41.3086,41.3167,41.2519,41.2762,190169.0
2019-04-01 15:50:00,50.95,51.02,50.93,50.98,560666.0,41.2762,41.3329,41.26,41.3005,560666.0
2019-04-02 09:30:00,50.99,50.99,50.72,50.82,129795.0,41.3086,41.3086,41.0899,41.1709,129795.0
2019-04-02 09:40:00,50.83,50.85,50.65,50.83,128109.0,41.179,41.1952,41.0332,41.179,128109.0
2019-04-02 09:50:00,50.82,50.91,50.76,50.89,111313.0,41.1709,41.2438,41.1223,41.2276,111313.0
2019-04-02 10:00:00,50.89,50.94,50.87,50.88,222492.0,41.2276,41.2681,41.2114,41.2195,222492.0
2019-04-02 10:10:00,50.89,50.95,50.88,50.89,171624.0,41.2276,41.2762,41.2195,41.2276,171624.0
2019-04-02 10:20:00,50.89,50.93,50.76,50.77,170626.0,41.2276,41.26,41.1223,41.1304,170626.0
2019-04-02 10:30:00,50.78,50.81,50.7,50.72,164367.0,41.1385,41.1628,41.0737,41.0899,164367.0
2019-04-02 10:40:00,50.72,50.75,50.67,50.73,99292.0,41.0899,41.1142,41.0494,41.098,99292.0
2019-04-02 10:50:00,50.73,50.83,50.72,50.8,90166.0,41.098,41.179,41.0899,41.1547,90166.0
2019-04-02 11:00:00,50.8,50.81,50.74,50.8,80077.0,41.1547,41.1628,41.1061,41.1547,80077.0
2019-04-02 11:10:00,50.8,50.82,50.76,50.79,74973.0,41.1547,41.1709,41.1223,41.1466,74973.0
2019-04-02 11:20:00,50.79,50.85,50.78,50.82,126177.0,41.1466,41.1952,41.1385,41.1709,126177.0
2019-04-02 11:30:00,50.82,50.83,50.75,50.76,70825.0,41.1709,41.179,41.1142,41.1223,70825.0
2019-04-02 11:40:00,50.76,50.81,50.75,50.8,74445.0,41.1223,41.1628,41.1142,41.1547,74445.0
2019-04-02 11:50:00,50.8,50.83,50.78,50.81,71716.0,41.1547,41.179,41.1385,41.1628,71716.0
2019-04-02 12:00:00,50.81,50.82,50.79,50.8,96052.0,41.1628,41.1709,41.1466,41.1547,96052.0
2019-04-02 12:10:00,50.8,50.8,50.71,50.71,98625.0,41.1547,41.1547,41.0818,41.0818,98625.0
2019-04-02 12:20:00,50.72,50.72,50.69,50.71,63371.0,41.0899,41.0899,41.0656,41.0818,63371.0
2019-04-02 12:30:00,50.71,50.79,50.7,50.74,112373.0,41.0818,41.1466,41.0737,41.1061,112373.0
2019-04-02 12:40:00,50.74,50.76,50.73,50.75,36491.0,41.1061,41.1223,41.098,41.1142,36491.0
2019-04-02 12:50:00,50.75,50.78,50.73,50.77,79969.0,41.1142,41.1385,41.098,41.1304,79969.0
2019-04-02 13:00:00,50.77,50.89,50.76,50.88,74613.0,41.1304,41.2276,41.1223,41.2195,74613.0
2019-04-02 13:10:00,50.88,50.89,50.86,50.89,60897.0,41.2195,41.2276,41.2033,41.2276,60897.0
2019-04-02 13:20:00,50.89,50.89,50.84,50.86,65394.0,41.2276,41.2276,41.1871,41.2033,65394.0
2019-04-02 13:30:00,50.86,50.93,50.85,50.89,81206.0,41.2033,41.26,41.1952,41.2276,81206.0
2019-04-02 13:40:00,50.9,50.92,50.88,50.91,40782.0,41.2357,41.2519,41.2195,41.2438,40782.0
2019-04-02 13:50:00,50.91,50.94,50.89,50.91,66908.0,41.2438,41.2681,41.2276,41.2438,66908.0
2019-04-02 14:00:00,50.91,50.91,50.78,50.8,99050.0,41.2438,41.2438,41.1385,41.1547,99050.0
2019-04-02 14:10:00,50.79,50.89,50.79,50.86,69975.0,41.1466,41.2276,41.1466,41.2033,69975.0
2019-04-02 14:20:00,50.86,50.91,50.86,50.91,43802.0,41.2033,41.2438,41.2033,41.2438,43802.0
2019-04-02 14:30:00,50.9,50.92,50.88,50.91,44304.0,41.2357,41.2519,41.2195,41.2438,44304.0
2019-04-02 14:40:00,50.91,50.93,50.91,50.93,41688.0,41.2438,41.26,41.2438,41.26,41688.0
2019-04-02 14:50:00,50.92,50.94,50.89,50.92,94544.0,41.2519,41.2681,41.2276,41.2519,94544.0
2019-04-02 15:00:00,50.92,50.93,50.89,50.92,74818.0,41.2519,41.26,41.2276,41.2519,74818.0
2019-04-02 15:10:00,50.93,50.93,50.87,50.87,66533.0,41.26,41.26,41.2114,41.2114,66533.0
2019-04-02 15:20:00,50.88,50.92,50.85,50.91,87177.0,41.2195,41.2519,41.1952,41.2438,87177.0
2019-04-02 15:30:00,50.91,50.99,50.9,50.99,104841.0,41.2438,41.3086,41.2357,41.3086,104841.0
2019-04-02 15:40:00,50.98,51.0,50.95,50.99,137588.0,41.3005,41.3167,41.2762,41.3086,137588.0
2019-04-02 15:50:00,50.99,51.01,50.96,50.98,444233.0,41.3086,41.3248,41.2843,41.3005,444233.0
2019-04-03 09:30:00,50.82,50.88,50.47,50.58,141769.0,41.1709,41.2195,40.8874,40.9765,141769.0
2019-04-03 09:40:00,50.58,50.8,50.54,50.8,81068.0,40.9765,41.1547,40.9441,41.1547,81068.0
2019-04-03 09:50:00,50.8,50.81,50.54,50.54,90205.0,41.1547,41.1628,40.9441,40.9441,90205.0
2019-04-03 10:00:00,50.54,50.59,50.5,50.57,107210.0,40.9441,40.9846,40.9117,40.9684,107210.0
2019-04-03 10:10:00,50.58,50.7,50.57,50.69,75833.0,40.9765,41.0737,40.9684,41.0656,75833.0
2019-04-03 10:20:00,50.69,50.72,50.67,50.69,70994.0,41.0656,41.0899,41.0494,41.0656,70994.0
2019-04-03 10:30:00,50.69,50.75,50.66,50.68,70375.0,41.0656,41.1142,41.0413,41.0575,70375.0
2019-04-03 10:40:00,50.68,50.69,50.47,50.52,103970.0,41.0575,41.0656,40.8874,40.9279,103970.0
2019-04-03 10:50:00,50.51,50.64,50.51,50.63,54555.0,40.9198,41.0251,40.9198,41.017,54555.0
2019-04-03 11:00:00,50.63,50.69,50.61,50.66,71823.0,41.017,41.0656,41.0008,41.0413,71823.0
2019-04-03 11:10:00,50.66,50.68,50.61,50.66,62118.0,41.0413,41.0575,41.0008,41.0413,62118.0
2019-04-03 11:20:00,50.66,50.71,50.65,50.71,52571.0,41.0413,41.0818,41.0332,41.0818,52571.0
2019-04-03 11:30:00,50.71,50.72,50.62,50.64,58673.0,41.0818,41.0899,41.0089,41.0251,58673.0
2019-04-03 11:40:00,50.64,50.73,50.61,50.68,96480.0,41.0251,41.098,41.0008,41.0575,96480.0
2019-04-03 11:50:00,50.68,50.72,50.64,50.66,98999.0,41.0575,41.0899,41.0251,41.0413,98999.0
2019-04-03 12:00:00,50.66,50.66,50.59,50.59,61410.0,41.0413,41.0413,40.9846,40.9846,61410.0
2019-04-03 12:10:00,50.59,50.62,50.57,50.59,41156.0,40.9846,41.0089,40.9684,40.9846,41156.0
2019-04-03 12:20:00,50.6,50.65,50.55,50.62,79817.0,40.9927,41.0332,40.9522,41.0089,79817.0
2019-04-03 12:30:00,50.61,50.65,50.58,50.58,63331.0,41.0008,41.0332,40.9765,40.9765,63331.0
2019-04-03 12:40:00,50.59,50.6,50.56,50.6,30366.0,40.9846,40.9927,40.9603,40.9927,30366.0
2019-04-03 12:50:00,50.59,50.61,50.58,50.59,82007.0,40.9846,41.0008,40.9765,40.9846,82007.0
2019-04-03 13:00:00,50.59,50.62,50.53,50.54,63956.0,40.9846,41.0089,40.936,40.9441,63956.0
2019-04-03 13:10:00,50.54,50.56,50.5,50.54,81719.0,40.9441,40.9603,40.9117,40.9441,81719.0
2019-04-03 13:20:00,50.55,50.57,50.52,50.53,80039.0,40.9522,40.9684,40.9279,40.936,80039.0
2019-04-03 13:30:00,50.53,50.54,50.49,50.5,63152.0,40.936,40.9441,40.9036,40.9117,63152.0
2019-04-03 13:40:00,50.5,50.53,50.49,50.53,65111.0,40.9117,40.936,40.9036,40.936,65111.0
2019-04-03 13:50:00,50.53,50.53,50.44,50.47,92555.0,40.936,40.936,40.8631,40.8874,92555.0
2019-04-03 14:00:00,50.48,50.49,50.44,50.47,58659.0,40.8955,40.9036,40.8631,40.8874,58659.0
2019-04-03 14:10:00,50.47,50.5,50.45,50.48,63144.0,40.8874,40.9117,40.8712,40.8955,63144.0
2019-04-03 14:20:00,50.49,50.53,50.46,50.48,82409.0,40.9036,40.936,40.8793,40.8955,82409.0
2019-04-03 14:30:00,50.48,50.49,50.4,50.4,81235.0,40.8955,40.9036,40.8307,40.8307,81235.0
2019-04-03 14:40:00,50.4,50.41,50.34,50.35,81050.0,40.8307,40.8388,40.7821,40.7902,81050.0
2019-04-03 14:50:00,50.36,50.37,50.31,50.32,81322.0,40.7983,40.8064,40.7578,40.7659,81322.0
2019-04-03 15:00:00,50.32,50.34,50.28,50.3,103762.0,40.7659,40.7821,40.7334,40.7496,103762.0
2019-04-03 15:10:00,50.3,50.37,50.26,50.36,110463.0,40.7496,40.8064,40.7172,40.7983,110463.0
2019-04-03 15:20:00,50.36,50.43,50.34,50.41,154205.0,40.7983,40.855,40.7821,40.8388,154205.0
2019-04-03 15:30:00,50.41,50.44,50.33,50.38,166673.0,40.8388,40.8631,40.774,40.8145,166673.0
2019-04-03 15:40:00,50.38,50.41,50.32,50.34,231351.0,40.8145,40.8388,40.7659,40.7821,231351.0
2019-04-03 15:50:00,50.34,50.37,50.27,50.29,701826.0,40.7821,40.8064,40.7253,40.7415,701826.0
2019-04-04 09:30:00,50.43,50.54,50.26,50.41,121750.0,40.855,40.9441,40.7172,40.8388,121750.0
2019-04-04 09:40:00,50.41,50.44,50.3,50.35,43308.0,40.8388,40.8631,40.7496,40.7902,43308.0
2019-04-04 09:50:00,50.36,50.36,50.21,50.25,63756.0,40.7983,40.7983,40.6767,40.7091,63756.0
2019-04-04 10:00:00,50.26,50.28,50.21,50.26,51418.0,40.7172,40.7334,40.6767,40.7172,51418.0
2019-04-04 10:10:00,50.26,50.32,50.23,50.32,57634.0,40.7172,40.7659,40.6929,40.7659,57634.0
2019-04-04 10:20:00,50.33,50.42,50.33,50.41,55335.0,40.774,40.8469,40.774,40.8388,55335.0
2019-04-04 10:30:00,50.41,50.42,50.3,50.34,56528.0,40.8388,40.8469,40.7496,40.7821,56528.0
2019-04-04 10:40:00,50.33,50.36,50.29,50.32,43220.0,40.774,40.7983,40.7415,40.7659,43220.0
2019-04-04 10:50:00,50.31,50.32,50.25,50.28,53018.0,40.7578,40.7659,40.7091,40.7334,53018.0
2019-04-04 11:00:00,50.28,50.3,50.23,50.29,68984.0,40.7334,40.7496,40.6929,40.7415,68984.0
2019-04-04 11:10:00,50.3,50.31,50.17,50.17,57639.0,40.7496,40.7578,40.6443,40.6443,57639.0
2019-04-04 11:20:00,50.17,50.32,50.16,50.3,54081.0,40.6443,40.7659,40.6362,40.7496,54081.0
2019-04-04 11:30:00,50.3,50.31,50.15,50.18,62552.0,40.7496,40.7578,40.6281,40.6524,62552.0
2019-04-04 11:40:00,50.17,50.29,50.16,50.26,57286.0,40.6443,40.7415,40.6362,40.7172,57286.0
2019-04-04 11:50:00,50.26,50.28,50.22,50.25,25965.0,40.7172,40.7334,40.6848,40.7091,25965.0
2019-04-04 12:00:00,50.26,50.38,50.26,50.36,43191.0,40.7172,40.8145,40.7172,40.7983,43191.0
2019-04-04 12:10:00,50.36,50.38,50.32,50.37,32153.0,40.7983,40.8145,40.7659,40.8064,32153.0
2019-04-04 12:20:00,50.37,50.39,50.32,50.32,39356.0,40.8064,40.8226,40.7659,40.7659,39356.0
2019-04-04 12:30:00,50.33,50.39,50.31,50.36,41678.0,40.774,40.8226,40.7578,40.7983,41678.0
2019-04-04 12:40:00,50.36,50.38,50.31,50.38,75575.0,40.7983,40.8145,40.7578,40.8145,75575.0
2019-04-04 12:50:00,50.38,50.39,50.35,50.35,25179.0,40.8145,40.8226,40.7902,40.7902,25179.0
2019-04-04 13:00:00,50.36,50.37,50.32,50.37,30031.0,40.7983,40.8064,40.7659,40.8064,30031.0
2019-04-04 13:10:00,50.37,50.37,50.3,50.33,29063.0,40.8064,40.8064,40.7496,40.774,29063.0
2019-04-04 13:20:00,50.32,50.35,50.3,50.33,41152.0,40.7659,40.7902,40.7496,40.774,41152.0
2019-04-04 13:30:00,50.33,50.36,50.32,50.33,42281.0,40.774,40.7983,40.7659,40.774,42281.0
2019-04-04 13:40:00,50.32,50.34,50.29,50.3,34704.0,40.7659,40.7821,40.7415,40.7496,34704.0
2019-04-04 13:50:00,50.29,50.3,50.27,50.28,38619.0,40.7415,40.7496,40.7253,40.7334,38619.0
2019-04-04 14:00:00,50.28,50.3,50.25,50.26,26405.0,40.7334,40.7496,40.7091,40.7172,26405.0
2019-04-04 14:10:00,50.27,50.3,50.26,50.3,28775.0,40.7253,40.7496,40.7172,40.7496,28775.0
2019-04-04 14:20:00,50.29,50.33,50.27,50.28,31023.0,40.7415,40.774,40.7253,40.7334,31023.0
2019-04-04 14:30:00,50.28,50.3,50.27,50.28,31449.0,40.7334,40.7496,40.7253,40.7334,31449.0
2019-04-04 14:40:00,50.28,50.31,50.26,50.3,39413.0,40.7334,40.7578,40.7172,40.7496,39413.0
2019-04-04 14:50:00,50.3,50.33,50.26,50.27,28261.0,40.7496,40.774,40.7172,40.7253,28261.0
2019-04-04 15:00:00,50.27,50.28,50.23,50.25,63789.0,40.7253,40.7334,40.6929,40.7091,63789.0
2019-04-04 15:10:00,50.25,50.35,50.24,50.34,53712.0,40.7091,40.7902,40.701,40.7821,53712.0
2019-04-04 15:20:00,50.34,50.34,50.28,50.3,85790.0,40.7821,40.7821,40.7334,40.7496,85790.0
2019-04-04 15:30:00,50.31,50.38,50.31,50.34,115454.0,40.7578,40.8145,40.7578,40.7821,115454.0
2019-04-04 15:40:00,50.35,50.35,50.23,50.25,138683.0,40.7902,40.7902,40.6929,40.7091,138683.0
2019-04-04 15:50:00,50.26,50.34,50.25,50.26,330326.0,40.7172,40.7821,40.7091,40.7172,330326.0
2019-04-05 09:30:00,50.25,50.57,50.22,50.24,119176.0,40.7091,40.9684,40.6848,40.701,119176.0
2019-04-05 09:40:00,50.22,50.33,50.19,50.28,80003.0,40.6848,40.774,40.6605,40.7334,80003.0
2019-04-05 09:50:00,50.27,50.33,50.21,50.25,58365.0,40.7253,40.774,40.6767,40.7091,58365.0
2019-04-05 10:00:00,50.26,50.48,50.25,50.48,55599.0,40.7172,40.8955,40.7091,40.8955,55599.0
2019-04-05 10:10:00,50.48,50.64,50.47,50.61,92950.0,40.8955,41.0251,40.8874,41.0008,92950.0
2019-04-05 10:20:00,50.61,50.64,50.51,50.55,93000.0,41.0008,41.0251,40.9198,40.9522,93000.0
2019-04-05 10:30:00,50.55,50.59,50.5,50.54,99318.0,40.9522,40.9846,40.9117,40.9441,99318.0
2019-04-05 10:40:00,50.55,50.58,50.51,50.52,69455.0,40.9522,40.9765,40.9198,40.9279,69455.0
2019-04-05 10:50:00,50.53,50.56,50.48,50.49,66032.0,40.936,40.9603,40.8955,40.9036,66032.0
2019-04-05 11:00:00,50.49,50.58,50.46,50.54,65697.0,40.9036,40.9765,40.8793,40.9441,65697.0
2019-04-05 11:10:00,50.54,50.61,50.51,50.57,61335.0,40.9441,41.0008,40.9198,40.9684,61335.0
2019-04-05 11:20:00,50.56,50.58,50.46,50.5,42544.0,40.9603,40.9765,40.8793,40.9117,42544.0
2019-04-05 11:30:00,50.5,50.53,50.45,50.52,67652.0,40.9117,40.936,40.8712,40.9279,67652.0
2019-04-05 11:40:00,50.52,50.55,50.43,50.44,51761.0,40.9279,40.9522,40.855,40.8631,51761.0
2019-04-05 11:50:00,50.44,50.48,50.42,50.46,49381.0,40.8631,40.8955,40.8469,40.8793,49381.0
2019-04-05 12:00:00,50.45,50.52,50.42,50.47,48913.0,40.8712,40.9279,40.8469,40.8874,48913.0
2019-04-05 12:10:00,50.47,50.51,50.46,50.51,39514.0,40.8874,40.9198,40.8793,40.9198,39514.0
2019-04-05 12:20:00,50.5,50.51,50.37,50.41,56073.0,40.9117,40.9198,40.8064,40.8388,56073.0
2019-04-05 12:30:00,50.41,50.47,50.4,50.45,35429.0,40.8388,40.8874,40.8307,40.8712,35429.0
2019-04-05 12:40:00,50.45,50.53,50.45,50.52,51375.0,40.8712,40.936,40.8712,40.9279,51375.0
2019-04-05 12:50:00,50.52,50.54,50.5,50.54,25704.0,40.9279,40.9441,40.9117,40.9441,25704.0
2019-04-05 13:00:00,50.53,50.54,50.49,50.49,42127.0,40.936,40.9441,40.9036,40.9036,42127.0
2019-04-05 13:10:00,50.49,50.51,50.48,50.51,20573.0,40.9036,40.9198,40.8955,40.9198,20573.0
2019-04-05 13:20:00,50.5,50.53,50.49,50.52,34087.0,40.9117,40.936,40.9036,40.9279,34087.0
2019-04-05 13:30:00,50.52,50.57,50.49,50.55,57526.0,40.9279,40.9684,40.9036,40.9522,57526.0
2019-04-05 13:40:00,50.55,50.59,50.53,50.59,54894.0,40.9522,40.9846,40.936,40.9846,54894.0
2019-04-05 13:50:00,50.59,50.61,50.56,50.59,84121.0,40.9846,41.0008,40.9603,40.9846,84121.0
2019-04-05 14:00:00,50.58,50.67,50.57,50.67,85657.0,40.9765,41.0494,40.9684,41.0494,85657.0
2019-04-05 14:10:00,50.66,50.67,50.61,50.62,45321.0,41.0413,41.0494,41.0008,41.0089,45321.0
2019-04-05 14:20:00,50.62,50.69,50.6,50.69,40225.0,41.0089,41.0656,40.9927,41.0656,40225.0
2019-04-05 14:30:00,50.69,50.69,50.62,50.66,38485.0,41.0656,41.0656,41.0089,41.0413,38485.0
2019-04-05 14:40:00,50.66,50.67,50.6,50.64,35242.0,41.0413,41.0494,40.9927,41.0251,35242.0
2019-04-05 14:50:00,50.64,50.7,50.62,50.67,45448.0,41.0251,41.0737,41.0089,41.0494,45448.0
2019-04-05 15:00:00,50.66,50.69,50.64,50.67,47031.0,41.0413,41.0656,41.0251,41.0494,47031.0
2019-04-05 15:10:00,50.66,50.72,50.64,50.71,54565.0,41.0413,41.0899,41.0251,41.0818,54565.0
2019-04-05 15:20:00,50.72,50.74,50.7,50.74,47367.0,41.0899,41.1061,41.0737,41.1061,47367.0
2019-04-05 15:30:00,50.73,50.84,50.71,50.8,108082.0,41.098,41.1871,41.0818,41.1547,108082.0
2019-04-05 15:40:00,50.8,50.83,50.75,50.83,126404.0,41.1547,41.179,41.1142,41.179,126404.0
2019-04-05 15:50:00,50.83,50.89,50.79,50.88,332199.0,41.179,41.2276,41.1466,41.2195,332199.0
2019-04-08 09:30:00,50.81,50.96,50.75,50.94,107288.0,41.1628,41.2843,41.1142,41.2681,107288.0
2019-04-08 09:40:00,50.94,50.99,50.87,50.92,52700.0,41.2681,41.3086,41.2114,41.2519,52700.0
2019-04-08 09:50:00,50.93,51.15,50.93,51.15,51252.0,41.26,41.4383,41.26,41.4383,51252.0
2019-04-08 10:00:00,51.15,51.23,51.08,51.14,73021.0,41.4383,41.5031,41.3816,41.4302,73021.0
2019-04-08 10:10:00,51.15,51.28,51.12,51.14,95649.0,41.4383,41.5436,41.414,41.4302,95649.0
2019-04-08 10:20:00,51.14,51.27,51.12,51.21,60609.0,41.4302,41.5355,41.414,41.4869,60609.0
2019-04-08 10:30:00,51.21,51.3,51.21,51.23,45667.0,41.4869,41.5598,41.4869,41.5031,45667.0
2019-04-08 10:40:00,51.23,51.3,51.21,51.29,45774.0,41.5031,41.5598,41.4869,41.5517,45774.0
2019-04-08 10:50:00,51.29,51.31,51.21,51.22,89759.0,41.5517,41.5679,41.4869,41.495,89759.0
2019-04-08 11:00:00,51.21,51.3,51.2,51.29,81448.0,41.4869,41.5598,41.4788,41.5517,81448.0
2019-04-08 11:10:00,51.3,51.33,51.09,51.11,160438.0,41.5598,41.5841,41.3897,41.4059,160438.0
2019-04-08 11:20:00,51.1,51.2,51.07,51.2,44746.0,41.3978,41.4788,41.3735,41.4788,44746.0
2019-04-08 11:30:00,51.2,51.23,51.16,51.2,45508.0,41.4788,41.5031,41.4464,41.4788,45508.0
2019-04-08 11:40:00,51.2,51.22,51.18,51.18,46748.0,41.4788,41.495,41.4626,41.4626,46748.0
2019-04-08 11:50:00,51.18,51.21,51.14,51.16,77361.0,41.4626,41.4869,41.4302,41.4464,77361.0
2019-04-08 12:00:00,51.17,51.19,51.07,51.09,41838.0,41.4545,41.4707,41.3735,41.3897,41838.0
2019-04-08 12:10:00,51.08,51.11,51.07,51.1,35298.0,41.3816,41.4059,41.3735,41.3978,35298.0
2019-04-08 12:20:00,51.1,51.12,51.06,51.12,34347.0,41.3978,41.414,41.3653,41.414,34347.0
2019-04-08 12:30:00,51.12,51.24,51.12,51.15,69527.0,41.414,41.5112,41.414,41.4383,69527.0
2019-04-08 12:40:00,51.16,51.16,51.08,51.09,39220.0,41.4464,41.4464,41.3816,41.3897,39220.0
2019-04-08 12:50:00,51.1,51.13,51.09,51.11,37537.0,41.3978,41.4221,41.3897,41.4059,37537.0
2019-04-08 13:00:00,51.11,51.14,51.07,51.11,34772.0,41.4059,41.4302,41.3735,41.4059,34772.0
2019-04-08 13:10:00,51.12,51.15,51.1,51.11,43937.0,41.414,41.4383,41.3978,41.4059,43937.0
2019-04-08 13:20:00,51.11,51.13,51.09,51.13,45054.0,41.4059,41.4221,41.3897,41.4221,45054.0
2019-04-08 13:30:00,51.13,51.18,51.13,51.18,43867.0,41.4221,41.4626,41.4221,41.4626,43867.0
2019-04-08 13:40:00,51.18,51.29,51.17,51.19,147721.0,41.4626,41.5517,41.4545,41.4707,147721.0
2019-04-08 13:50:00,51.2,51.31,51.19,51.31,89241.0,41.4788,41.5679,41.4707,41.5679,89241.0
2019-04-08 14:00:00,51.32,51.37,51.28,51.32,70528.0,41.576,41.6165,41.5436,41.576,70528.0
2019-04-08 14:10:00,51.31,51.33,51.25,51.32,37534.0,41.5679,41.5841,41.5193,41.576,37534.0
2019-04-08 14:20:00,51.31,51.35,51.3,51.33,53672.0,41.5679,41.6003,41.5598,41.5841,53672.0
2019-04-08 14:30:00,51.33,51.37,51.31,51.35,73722.0,41.5841,41.6165,41.5679,41.6003,73722.0
2019-04-08 14:40:00,51.35,51.37,51.3,51.32,80819.0,41.6003,41.6165,41.5598,41.576,80819.0
2019-04-08 14:50:00,51.32,51.37,51.3,51.32,59623.0,41.576,41.6165,41.5598,41.576,59623.0
2019-04-08 15:00:00,51.31,51.32,51.26,51.31,72913.0,41.5679,41.576,41.5274,41.5679,72913.0
2019-04-08 15:10:00,51.3,51.32,51.26,51.28,52627.0,41.5598,41.576,41.5274,41.5436,52627.0
2019-04-08 15:20:00,51.28,51.28,51.25,51.26,64054.0,41.5436,41.5436,41.5193,41.5274,64054.0
2019-04-08 15:30:00,51.25,51.32,51.23,51.31,109833.0,41.5193,41.576,41.5031,41.5679,109833.0
2019-04-08 15:40:00,51.31,51.37,51.29,51.33,127708.0,41.5679,41.6165,41.5517,41.5841,127708.0
2019-04-08 15:50:00,51.33,51.38,51.3,51.31,329321.0,41.5841,41.6246,41.5598,41.5679,329321.0
2019-04-09 09:30:00,50.67,51.0,50.56,50.59,169088.0,41.4436,41.7135,41.3536,41.3781,169088.0
2019-04-09 09:40:00,50.59,50.67,50.53,50.66,70166.0,41.3781,41.4436,41.3291,41.4354,70166.0
2019-04-09 09:50:00,50.66,50.81,50.65,50.67,56696.0,41.4354,41.5581,41.4272,41.4436,56696.0
2019-04-09 10:00:00,50.66,50.77,50.58,50.76,103198.0,41.4354,41.5254,41.37,41.5172,103198.0
2019-04-09 10:10:00,50.75,50.93,50.73,50.91,62984.0,41.509,41.6562,41.4926,41.6399,62984.0
2019-04-09 10:20:00,50.91,51.02,50.91,50.97,61011.0,41.6399,41.7298,41.6399,41.6889,61011.0
2019-04-09 10:30:00,50.97,51.12,50.96,51.11,71050.0,41.6889,41.8116,41.6808,41.8034,71050.0
2019-04-09 10:40:00,51.12,51.18,51.1,51.15,124765.0,41.8116,41.8607,41.7953,41.8362,124765.0
2019-04-09 10:50:00,51.14,51.26,51.11,51.26,86372.0,41.828,41.9261,41.8034,41.9261,86372.0
2019-04-09 11:00:00,51.27,51.28,51.12,51.12,71133.0,41.9343,41.9425,41.8116,41.8116,71133.0
2019-04-09 11:10:00,51.12,51.15,51.06,51.13,56157.0,41.8116,41.8362,41.7625,41.8198,56157.0
2019-04-09 11:20:00,51.13,51.24,51.11,51.21,65475.0,41.8198,41.9098,41.8034,41.8852,65475.0
2019-04-09 11:30:00,51.21,51.21,51.1,51.12,86895.0,41.8852,41.8852,41.7953,41.8116,86895.0
2019-04-09 11:40:00,51.12,51.16,51.1,51.15,61389.0,41.8116,41.8443,41.7953,41.8362,61389.0
2019-04-09 11:50:00,51.14,51.15,51.1,51.12,47960.0,41.828,41.8362,41.7953,41.8116,47960.0
2019-04-09 12:00:00,51.13,51.18,51.1,51.17,52922.0,41.8198,41.8607,41.7953,41.8525,52922.0
2019-04-09 12:10:00,51.18,51.24,51.16,51.24,55134.0,41.8607,41.9098,41.8443,41.9098,55134.0
2019-04-09 12:20:00,51.24,51.25,51.15,51.17,52067.0,41.9098,41.918,41.8362,41.8525,52067.0
2019-04-09 12:30:00,51.17,51.24,51.17,51.24,53070.0,41.8525,41.9098,41.8525,41.9098,53070.0
2019-04-09 12:40:00,51.23,51.28,51.21,51.25,60013.0,41.9016,41.9425,41.8852,41.918,60013.0
2019-04-09 12:50:00,51.25,51.25,51.16,51.2,75909.0,41.918,41.918,41.8443,41.8771,75909.0
2019-04-09 13:00:00,51.2,51.2,51.14,51.2,48278.0,41.8771,41.8771,41.828,41.8771,48278.0
2019-04-09 13:10:00,51.2,51.2,51.15,51.19,36377.0,41.8771,41.8771,41.8362,41.8689,36377.0
2019-04-09 13:20:00,51.19,51.24,51.18,51.22,46532.0,41.8689,41.9098,41.8607,41.8934,46532.0
2019-04-09 13:30:00,51.23,51.23,51.19,51.2,36953.0,41.9016,41.9016,41.8689,41.8771,36953.0
2019-04-09 13:40:00,51.2,51.21,51.17,51.19,65489.0,41.8771,41.8852,41.8525,41.8689,65489.0
2019-04-09 13:50:00,51.18,51.19,51.12,51.15,81448.0,41.8607,41.8689,41.8116,41.8362,81448.0
2019-04-09 14:00:00,51.15,51.15,51.1,51.11,86299.0,41.8362,41.8362,41.7953,41.8034,86299.0
2019-04-09 14:10:00,51.11,51.11,51.08,51.09,50201.0,41.8034,41.8034,41.7789,41.7871,50201.0
2019-04-09 14:20:00,51.1,51.1,50.99,51.0,78546.0,41.7953,41.7953,41.7053,41.7135,78546.0
2019-04-09 14:30:00,51.0,51.02,50.96,51.02,110660.0,41.7135,41.7298,41.6808,41.7298,110660.0
2019-04-09 14:40:00,51.01,51.03,50.98,51.01,108104.0,41.7217,41.738,41.6971,41.7217,108104.0
2019-04-09 14:50:00,51.01,51.03,50.97,51.0,89386.0,41.7217,41.738,41.6889,41.7135,89386.0
2019-04-09 15:00:00,51.0,51.06,50.99,51.02,88265.0,41.7135,41.7625,41.7053,41.7298,88265.0
2019-04-09 15:10:00,51.02,51.04,51.01,51.02,115724.0,41.7298,41.7462,41.7217,41.7298,115724.0
2019-04-09 15:20:00,51.02,51.03,50.98,51.0,141572.0,41.7298,41.738,41.6971,41.7135,141572.0
2019-04-09 15:30:00,51.0,51.07,50.98,51.03,177393.0,41.7135,41.7707,41.6971,41.738,177393.0
2019-04-09 15:40:00,51.04,51.08,51.03,51.07,160824.0,41.7462,41.7789,41.738,41.7707,160824.0
2019-04-09 15:50:00,51.07,51.08,50.98,51.04,588636.0,41.7707,41.7789,41.6971,41.7462,588636.0
2019-04-10 09:30:00,50.9,51.12,50.9,51.03,117549.0,41.6317,41.8116,41.6317,41.738,117549.0
2019-04-10 09:40:00,51.03,51.25,50.99,51.25,199282.0,41.738,41.918,41.7053,41.918,199282.0
2019-04-10 09:50:00,51.26,51.44,51.2,51.31,473286.0,41.9261,42.0734,41.8771,41.967,473286.0
2019-04-10 10:00:00,51.3,51.32,51.14,51.15,68943.0,41.9588,41.9752,41.828,41.8362,68943.0
2019-04-10 10:10:00,51.15,51.22,51.12,51.14,41026.0,41.8362,41.8934,41.8116,41.828,41026.0
2019-04-10 10:20:00,51.14,51.15,51.06,51.12,25598.0,41.828,41.8362,41.7625,41.8116,25598.0
2019-04-10 10:30:00,51.12,51.16,51.08,51.13,39131.0,41.8116,41.8443,41.7789,41.8198,39131.0
2019-04-10 10:40:00,51.13,51.31,51.11,51.29,59825.0,41.8198,41.967,41.8034,41.9507,59825.0
2019-04-10 10:50:00,51.3,51.39,51.28,51.35,79793.0,41.9588,42.0325,41.9425,41.9997,79793.0
2019-04-10 11:00:00,51.36,51.36,51.22,51.23,83174.0,42.0079,42.0079,41.8934,41.9016,83174.0
2019-04-10 11:10:00,51.24,51.31,51.22,51.27,48178.0,41.9098,41.967,41.8934,41.9343,48178.0
2019-04-10 11:20:00,51.28,51.32,51.15,51.32,141536.0,41.9425,41.9752,41.8362,41.9752,141536.0
2019-04-10 11:30:00,51.32,51.43,51.29,51.39,141637.0,41.9752,42.0652,41.9507,42.0325,141637.0
2019-04-10 11:40:00,51.39,51.4,51.34,51.38,34937.0,42.0325,42.0406,41.9916,42.0243,34937.0
2019-04-10 11:50:00,51.39,51.43,51.36,51.38,58936.0,42.0325,42.0652,42.0079,42.0243,58936.0
2019-04-10 12:00:00,51.39,51.48,51.38,51.46,113697.0,42.0325,42.1061,42.0243,42.0897,113697.0
2019-04-10 12:10:00,51.46,51.49,51.43,51.48,111827.0,42.0897,42.1142,42.0652,42.1061,111827.0
2019-04-10 12:20:00,51.48,51.55,51.45,51.47,119465.0,42.1061,42.1633,42.0815,42.0979,119465.0
2019-04-10 12:30:00,51.48,51.49,51.42,51.45,70783.0,42.1061,42.1142,42.057,42.0815,70783.0
2019-04-10 12:40:00,51.45,51.46,51.42,51.45,27200.0,42.0815,42.0897,42.057,42.0815,27200.0
2019-04-10 12:50:00,51.44,51.44,51.36,51.39,24174.0,42.0734,42.0734,42.0079,42.0325,24174.0
2019-04-10 13:00:00,51.39,51.42,51.34,51.38,52635.0,42.0325,42.057,41.9916,42.0243,52635.0
2019-04-10 13:10:00,51.38,51.38,51.33,51.37,37198.0,42.0243,42.0243,41.9834,42.0161,37198.0
2019-04-10 13:20:00,51.38,51.38,51.34,51.34,17095.0,42.0243,42.0243,41.9916,41.9916,17095.0
2019-04-10 13:30:00,51.34,51.37,51.31,51.33,30344.0,41.9916,42.0161,41.967,41.9834,30344.0
2019-04-10 13:40:00,51.33,51.35,51.31,51.34,36810.0,41.9834,41.9997,41.967,41.9916,36810.0
2019-04-10 13:50:00,51.35,51.36,51.31,51.32,52972.0,41.9997,42.0079,41.967,41.9752,52972.0
2019-04-10 14:00:00,51.32,51.34,51.28,51.3,31209.0,41.9752,41.9916,41.9425,41.9588,31209.0
2019-04-10 14:10:00,51.3,51.36,51.3,51.33,64123.0,41.9588,42.0079,41.9588,41.9834,64123.0
2019-04-10 14:20:00,51.33,51.36,51.31,51.32,54969.0,41.9834,42.0079,41.967,41.9752,54969.0
2019-04-10 14:30:00,51.32,51.4,51.31,51.4,99725.0,41.9752,42.0406,41.967,42.0406,99725.0
2019-04-10 14:40:00,51.4,51.47,51.4,51.47,40735.0,42.0406,42.0979,42.0406,42.0979,40735.0
2019-04-10 14:50:00,51.48,51.5,51.46,51.47,34026.0,42.1061,42.1224,42.0897,42.0979,34026.0
2019-04-10 15:00:00,51.47,51.57,51.47,51.56,65144.0,42.0979,42.1797,42.0979,42.1715,65144.0
2019-04-10 15:10:00,51.56,51.57,51.51,51.55,56600.0,42.1715,42.1797,42.1306,42.1633,56600.0
2019-04-10 15:20:00,51.54,51.56,51.52,51.54,65950.0,42.1551,42.1715,42.1388,42.1551,65950.0
2019-04-10 15:30:00,51.54,51.6,51.52,51.57,89097.0,42.1551,42.2042,42.1388,42.1797,89097.0
2019-04-10 15:40:00,51.57,51.57,51.53,51.55,104871.0,42.1797,42.1797,42.147,42.1633,104871.0
2019-04-10 15:50:00,51.55,51.56,51.46,51.55,393432.0,42.1633,42.1715,42.0897,42.1633,393432.0
2019-04-11 09:30:00,51.71,51.73,51.45,51.46,193681.0,42.2942,42.3105,42.0815,42.0897,193681.0
2019-04-11 09:40:00,51.45,51.7,51.44,51.69,96340.0,42.0815,42.286,42.0734,42.2778,96340.0
2019-04-11 09:50:00,51.69,51.71,51.57,51.65,58127.0,42.2778,42.2942,42.1797,42.2451,58127.0
2019-04-11 10:00:00,51.66,51.74,51.62,51.69,66962.0,42.2533,42.3187,42.2206,42.2778,66962.0
2019-04-11 10:10:00,51.69,51.74,51.65,51.66,37927.0,42.2778,42.3187,42.2451,42.2533,37927.0
2019-04-11 10:20:00,51.66,51.7,51.65,51.69,26579.0,42.2533,42.286,42.2451,42.2778,26579.0
2019-04-11 10:30:00,51.69,51.69,51.53,51.54,47589.0,42.2778,42.2778,42.147,42.1551,47589.0
2019-04-11 10:40:00,51.54,51.61,51.53,51.6,38176.0,42.1551,42.2124,42.147,42.2042,38176.0
2019-04-11 10:50:00,51.6,51.65,51.59,51.65,27739.0,42.2042,42.2451,42.196,42.2451,27739.0
2019-04-11 11:00:00,51.65,51.69,51.64,51.69,39986.0,42.2451,42.2778,42.2369,42.2778,39986.0
2019-04-11 11:10:00,51.69,51.72,51.63,51.64,40444.0,42.2778,42.3024,42.2288,42.2369,40444.0
2019-04-11 11:20:00,51.63,51.64,51.57,51.63,24568.0,42.2288,42.2369,42.1797,42.2288,24568.0
2019-04-11 11:30:00,51.63,51.64,51.53,51.54,16354.0,42.2288,42.2369,42.147,42.1551,16354.0
2019-04-11 11:40:00,51.53,51.53,51.47,51.52,30084.0,42.147,42.147,42.0979,42.1388,30084.0
2019-04-11 11:50:00,51.51,51.53,51.47,51.48,19426.0,42.1306,42.147,42.0979,42.1061,19426.0
2019-04-11 12:00:00,51.48,51.53,51.47,51.5,56002.0,42.1061,42.147,42.0979,42.1224,56002.0
2019-04-11 12:10:00,51.49,51.52,51.45,51.51,21522.0,42.1142,42.1388,42.0815,42.1306,21522.0
2019-04-11 12:20:00,51.52,51.59,51.51,51.58,28251.0,42.1388,42.196,42.1306,42.1879,28251.0
2019-04-11 12:30:00,51.58,51.59,51.45,51.46,20373.0,42.1879,42.196,42.0815,42.0897,20373.0
2019-04-11 12:40:00,51.46,51.46,51.41,51.46,14688.0,42.0897,42.0897,42.0488,42.0897,14688.0
2019-04-11 12:50:00,51.45,51.46,51.43,51.44,14556.0,42.0815,42.0897,42.0652,42.0734,14556.0
2019-04-11 13:00:00,51.45,51.5,51.44,51.44,15644.0,42.0815,42.1224,42.0734,42.0734,15644.0
2019-04-11 13:10:00,51.44,51.51,51.44,51.47,28160.0,42.0734,42.1306,42.0734,42.0979,28160.0
2019-04-11 13:20:00,51.47,51.47,51.38,51.39,16442.0,42.0979,42.0979,42.0243,42.0325,16442.0
2019-04-11 13:30:00,51.39,51.41,51.36,51.38,13054.0,42.0325,42.0488,42.0079,42.0243,13054.0
2019-04-11 13:40:00,51.38,51.46,51.35,51.45,17112.0,42.0243,42.0897,41.9997,42.0815,17112.0
2019-04-11 13:50:00,51.45,51.48,51.43,51.46,13757.0,42.0815,42.1061,42.0652,42.0897,13757.0
2019-04-11 14:00:00,51.45,51.46,51.4,51.4,18132.0,42.0815,42.0897,42.0406,42.0406,18132.0
2019-04-11 14:10:00,51.4,51.45,51.38,51.4,29291.0,42.0406,42.0815,42.0243,42.0406,29291.0
2019-04-11 14:20:00,51.4,51.4,51.32,51.33,24061.0,42.0406,42.0406,41.9752,41.9834,24061.0
2019-04-11 14:30:00,51.33,51.36,51.33,51.33,18265.0,41.9834,42.0079,41.9834,41.9834,18265.0
2019-04-11 14:40:00,51.33,51.37,51.3,51.36,20889.0,41.9834,42.0161,41.9588,42.0079,20889.0
2019-04-11 14:50:00,51.35,51.39,51.32,51.35,36383.0,41.9997,42.0325,41.9752,41.9997,36383.0
2019-04-11 15:00:00,51.35,51.39,51.33,51.39,30297.0,41.9997,42.0325,41.9834,42.0325,30297.0
2019-04-11 15:10:00,51.39,51.43,51.37,51.41,35825.0,42.0325,42.0652,42.0161,42.0488,35825.0
2019-04-11 15:20:00,51.4,51.44,51.38,51.43,28837.0,42.0406,42.0734,42.0243,42.0652,28837.0
2019-04-11 15:30:00,51.44,51.53,51.44,51.49,98874.0,42.0734,42.147,42.0734,42.1142,98874.0
2019-04-11 15:40:00,51.48,51.5,51.45,51.49,64267.0,42.1061,42.1224,42.0815,42.1142,64267.0
2019-04-11 15:50:00,51.49,51.61,51.48,51.55,264862.0,42.1142,42.2124,42.1061,42.1633,264862.0
2019-04-12 09:30:00,51.37,51.49,51.14,51.48,110154.0,42.0161,42.1142,41.828,42.1061,110154.0
2019-04-12 09:40:00,51.48,51.59,51.48,51.52,41637.0,42.1061,42.196,42.1061,42.1388,41637.0
2019-04-12 09:50:00,51.52,51.62,51.5,51.52,38670.0,42.1388,42.2206,42.1224,42.1388,38670.0
2019-04-12 10:00:00,51.53,51.59,51.48,51.56,38457.0,42.147,42.196,42.1061,42.1715,38457.0
2019-04-12 10:10:00,51.56,51.58,51.47,51.49,36323.0,42.1715,42.1879,42.0979,42.1142,36323.0
2019-04-12 10:20:00,51.5,51.64,51.48,51.61,38515.0,42.1224,42.2369,42.1061,42.2124,38515.0
2019-04-12 10:30:00,51.61,51.68,51.61,51.62,25008.0,42.2124,42.2697,42.2124,42.2206,25008.0
2019-04-12 10:40:00,51.62,51.68,51.57,51.64,82120.0,42.2206,42.2697,42.1797,42.2369,82120.0
2019-04-12 10:50:00,51.64,51.64,51.53,51.58,38066.0,42.2369,42.2369,42.147,42.1879,38066.0
2019-04-12 11:00:00,51.58,51.65,51.55,51.6,33012.0,42.1879,42.2451,42.1633,42.2042,33012.0
2019-04-12 11:10:00,51.6,51.62,51.57,51.59,26673.0,42.2042,42.2206,42.1797,42.196,26673.0
2019-04-12 11:20:00,51.58,51.59,51.48,51.48,22022.0,42.1879,42.196,42.1061,42.1061,22022.0
2019-04-12 11:30:00,51.49,51.52,51.47,51.51,16067.0,42.1142,42.1388,42.0979,42.1306,16067.0
2019-04-12 11:40:00,51.52,51.58,51.51,51.56,13375.0,42.1388,42.1879,42.1306,42.1715,13375.0
2019-04-12 11:50:00,51.57,51.59,51.52,51.53,16040.0,42.1797,42.196,42.1388,42.147,16040.0
2019-04-12 12:00:00,51.53,51.58,51.47,51.57,19243.0,42.147,42.1879,42.0979,42.1797,19243.0
2019-04-12 12:10:00,51.57,51.61,51.56,51.6,26568.0,42.1797,42.2124,42.1715,42.2042,26568.0
2019-04-12 12:20:00,51.6,51.6,51.56,51.58,14641.0,42.2042,42.2042,42.1715,42.1879,14641.0
2019-04-12 12:30:00,51.58,51.59,51.55,51.57,17224.0,42.1879,42.196,42.1633,42.1797,17224.0
2019-04-12 12:40:00,51.58,51.59,51.54,51.56,23446.0,42.1879,42.196,42.1551,42.1715,23446.0
2019-04-12 12:50:00,51.56,51.57,51.54,51.55,23756.0,42.1715,42.1797,42.1551,42.1633,23756.0
2019-04-12 13:00:00,51.55,51.57,51.54,51.55,35118.0,42.1633,42.1797,42.1551,42.1633,35118.0
2019-04-12 13:10:00,51.55,51.58,51.54,51.55,22656.0,42.1633,42.1879,42.1551,42.1633,22656.0
2019-04-12 13:20:00,51.54,51.55,51.46,51.49,32158.0,42.1551,42.1633,42.0897,42.1142,32158.0
2019-04-12 13:30:00,51.5,51.51,51.48,51.5,19379.0,42.1224,42.1306,42.1061,42.1224,19379.0
2019-04-12 13:40:00,51.49,51.5,51.47,51.49,20013.0,42.1142,42.1224,42.0979,42.1142,20013.0
2019-04-12 13:50:00,51.48,51.51,51.46,51.48,14599.0,42.1061,42.1306,42.0897,42.1061,14599.0
2019-04-12 14:00:00,51.49,51.5,51.48,51.5,18757.0,42.1142,42.1224,42.1061,42.1224,18757.0
2019-04-12 14:10:00,51.5,51.51,51.48,51.48,25663.0,42.1224,42.1306,42.1061,42.1061,25663.0
2019-04-12 14:20:00,51.48,51.49,51.43,51.44,34257.0,42.1061,42.1142,42.0652,42.0734,34257.0
2019-04-12 14:30:00,51.44,51.53,51.43,51.52,30649.0,42.0734,42.147,42.0652,42.1388,30649.0
2019-04-12 14:40:00,51.52,51.54,51.5,51.51,25775.0,42.1388,42.1551,42.1224,42.1306,25775.0
2019-04-12 14:50:00,51.52,51.57,51.51,51.56,28838.0,42.1388,42.1797,42.1306,42.1715,28838.0
2019-04-12 15:00:00,51.56,51.58,51.54,51.57,27950.0,42.1715,42.1879,42.1551,42.1797,27950.0
2019-04-12 15:10:00,51.57,51.59,51.55,51.56,30455.0,42.1797,42.196,42.1633,42.1715,30455.0
2019-04-12 15:20:00,51.57,51.61,51.56,51.6,38330.0,42.1797,42.2124,42.1715,42.2042,38330.0
2019-04-12 15:30:00,51.6,51.63,51.57,51.62,75677.0,42.2042,42.2288,42.1797,42.2206,75677.0
2019-04-12 15:40:00,51.62,51.62,51.57,51.6,109910.0,42.2206,42.2206,42.1797,42.2042,109910.0
2019-04-12 15:50:00,51.59,51.6,51.54,51.57,187802.0,42.196,42.2042,42.1551,42.1797,187802.0
2019-04-15 09:30:00,51.69,51.83,51.58,51.75,139580.0,42.2778,42.3923,42.1879,42.3269,139580.0
2019-04-15 09:40:00,51.77,51.8,51.59,51.6,39337.0,42.3433,42.3678,42.196,42.2042,39337.0
2019-04-15 09:50:00,51.59,51.66,51.49,51.58,45848.0,42.196,42.2533,42.1142,42.1879,45848.0
2019-04-15 10:00:00,51.59,51.6,51.44,51.47,42450.0,42.196,42.2042,42.0734,42.0979,42450.0
2019-04-15 10:10:00,51.48,51.59,51.44,51.59,28034.0,42.1061,42.196,42.0734,42.196,28034.0
2019-04-15 10:20:00,51.59,51.64,51.56,51.59,18478.0,42.196,42.2369,42.1715,42.196,18478.0
2019-04-15 10:30:00,51.6,51.7,51.6,51.69,21202.0,42.2042,42.286,42.2042,42.2778,21202.0
2019-04-15 10:40:00,51.69,51.72,51.64,51.67,47860.0,42.2778,42.3024,42.2369,42.2615,47860.0
2019-04-15 10:50:00,51.68,51.72,51.59,51.62,27945.0,42.2697,42.3024,42.196,42.2206,27945.0
2019-04-15 11:00:00,51.62,51.63,51.54,51.56,39065.0,42.2206,42.2288,42.1551,42.1715,39065.0
2019-04-15 11:10:00,51.56,51.62,51.55,51.62,25479.0,42.1715,42.2206,42.1633,42.2206,25479.0
2019-04-15 11:20:00,51.61,51.67,51.59,51.67,51157.0,42.2124,42.2615,42.196,42.2615,51157.0
2019-04-15 11:30:00,51.66,51.69,51.59,51.6,14864.0,42.2533,42.2778,42.196,42.2042,14864.0
2019-04-15 11:40:00,51.59,51.68,51.59,51.67,18941.0,42.196,42.2697,42.196,42.2615,18941.0
2019-04-15 11:50:00,51.68,51.69,51.61,51.61,36661.0,42.2697,42.2778,42.2124,42.2124,36661.0
2019-04-15 12:00:00,51.62,51.65,51.61,51.63,21729.0,42.2206,42.2451,42.2124,42.2288,21729.0
2019-04-15 12:10:00,51.63,51.7,51.61,51.69,31290.0,42.2288,42.286,42.2124,42.2778,31290.0
2019-04-15 12:20:00,51.69,51.69,51.63,51.65,17830.0,42.2778,42.2778,42.2288,42.2451,17830.0
2019-04-15 12:30:00,51.64,51.66,51.64,51.65,12547.0,42.2369,42.2533,42.2369,42.2451,12547.0
2019-04-15 12:40:00,51.64,51.69,51.61,51.64,29466.0,42.2369,42.2778,42.2124,42.2369,29466.0
2019-04-15 12:50:00,51.65,51.69,51.64,51.67,11247.0,42.2451,42.2778,42.2369,42.2615,11247.0
2019-04-15 13:00:00,51.67,51.69,51.66,51.67,13516.0,42.2615,42.2778,42.2533,42.2615,13516.0
2019-04-15 13:10:00,51.68,51.69,51.64,51.65,28307.0,42.2697,42.2778,42.2369,42.2451,28307.0
2019-04-15 13:20:00,51.65,51.66,51.63,51.65,22770.0,42.2451,42.2533,42.2288,42.2451,22770.0
2019-04-15 13:30:00,51.65,51.68,51.64,51.66,17947.0,42.2451,42.2697,42.2369,42.2533,17947.0
2019-04-15 13:40:00,51.66,51.69,51.65,51.66,19371.0,42.2533,42.2778,42.2451,42.2533,19371.0
2019-04-15 13:50:00,51.66,51.69,51.65,51.68,15548.0,42.2533,42.2778,42.2451,42.2697,15548.0
2019-04-15 14:00:00,51.68,51.69,51.67,51.67,12633.0,42.2697,42.2778,42.2615,42.2615,12633.0
2019-04-15 14:10:00,51.68,51.68,51.61,51.62,52966.0,42.2697,42.2697,42.2124,42.2206,52966.0
2019-04-15 14:20:00,51.62,51.63,51.54,51.55,43371.0,42.2206,42.2288,42.1551,42.1633,43371.0
2019-04-15 14:30:00,51.55,51.57,51.5,51.52,41999.0,42.1633,42.1797,42.1224,42.1388,41999.0
2019-04-15 14:40:00,51.52,51.63,51.51,51.62,44542.0,42.1388,42.2288,42.1306,42.2206,44542.0
2019-04-15 14:50:00,51.62,51.68,51.61,51.68,43111.0,42.2206,42.2697,42.2124,42.2697,43111.0
2019-04-15 15:00:00,51.68,51.71,51.64,51.7,187746.0,42.2697,42.2942,42.2369,42.286,187746.0
2019-04-15 15:10:00,51.7,51.71,51.66,51.7,30298.0,42.286,42.2942,42.2533,42.286,30298.0
2019-04-15 15:20:00,51.7,51.72,51.66,51.7,31920.0,42.286,42.3024,42.2533,42.286,31920.0
2019-04-15 15:30:00,51.69,51.72,51.68,51.7,53916.0,42.2778,42.3024,42.2697,42.286,53916.0
2019-04-15 15:40:00,51.7,51.71,51.65,51.68,88597.0,42.286,42.2942,42.2451,42.2697,88597.0
2019-04-15 15:50:00,51.68,51.75,51.65,51.71,206015.0,42.2697,42.3269,42.2451,42.2942,206015.0
2019-04-16 09:30:00,51.72,52.17,51.64,51.99,326640.0,42.3024,42.6704,42.2369,42.5232,326640.0
2019-04-16 09:40:00,51.97,51.97,51.72,51.72,79046.0,42.5068,42.5068,42.3024,42.3024,79046.0
2019-04-16 09:50:00,51.73,51.84,51.72,51.84,44203.0,42.3105,42.4005,42.3024,42.4005,44203.0
2019-04-16 10:00:00,51.83,51.83,51.67,51.72,53302.0,42.3923,42.3923,42.2615,42.3024,53302.0
2019-04-16 10:10:00,51.71,51.71,51.56,51.57,41045.0,42.2942,42.2942,42.1715,42.1797,41045.0
2019-04-16 10:20:00,51.57,51.68,51.55,51.56,92456.0,42.1797,42.2697,42.1633,42.1715,92456.0
2019-04-16 10:30:00,51.56,51.61,51.53,51.53,42271.0,42.1715,42.2124,42.147,42.147,42271.0
2019-04-16 10:40:00,51.53,51.55,51.43,51.44,50363.0,42.147,42.1633,42.0652,42.0734,50363.0
2019-04-16 10:50:00,51.43,51.47,51.39,51.45,56342.0,42.0652,42.0979,42.0325,42.0815,56342.0
2019-04-16 11:00:00,51.46,51.52,51.41,51.42,85242.0,42.0897,42.1388,42.0488,42.057,85242.0
2019-04-16 11:10:00,51.43,51.5,51.39,51.44,111268.0,42.0652,42.1224,42.0325,42.0734,111268.0
2019-04-16 11:20:00,51.45,51.45,51.39,51.44,57898.0,42.0815,42.0815,42.0325,42.0734,57898.0
2019-04-16 11:30:00,51.44,51.44,51.35,51.39,82644.0,42.0734,42.0734,41.9997,42.0325,82644.0
2019-04-16 11:40:00,51.4,51.4,51.34,51.37,45032.0,42.0406,42.0406,41.9916,42.0161,45032.0
2019-04-16 11:50:00,51.37,51.43,51.36,51.39,33361.0,42.0161,42.0652,42.0079,42.0325,33361.0
2019-04-16 12:00:00,51.39,51.42,51.35,51.36,48037.0,42.0325,42.057,41.9997,42.0079,48037.0
2019-04-16 12:10:00,51.36,51.41,51.35,51.35,31018.0,42.0079,42.0488,41.9997,41.9997,31018.0
2019-04-16 12:20:00,51.34,51.4,51.32,51.37,51119.0,41.9916,42.0406,41.9752,42.0161,51119.0
2019-04-16 12:30:00,51.38,51.47,51.37,51.46,30445.0,42.0243,42.0979,42.0161,42.0897,30445.0
2019-04-16 12:40:00,51.45,51.46,51.38,51.38,20773.0,42.0815,42.0897,42.0243,42.0243,20773.0
2019-04-16 12:50:00,51.37,51.45,51.35,51.44,21197.0,42.0161,42.0815,41.9997,42.0734,21197.0
2019-04-16 13:00:00,51.43,51.44,51.4,51.41,17321.0,42.0652,42.0734,42.0406,42.0488,17321.0
2019-04-16 13:10:00,51.41,51.44,51.41,51.43,14730.0,42.0488,42.0734,42.0488,42.0652,14730.0
2019-04-16 13:20:00,51.44,51.44,51.37,51.39,22137.0,42.0734,42.0734,42.0161,42.0325,22137.0
2019-04-16 13:30:00,51.4,51.43,51.39,51.41,18096.0,42.0406,42.0652,42.0325,42.0488,18096.0
2019-04-16 13:40:00,51.41,51.41,51.34,51.35,23842.0,42.0488,42.0488,41.9916,41.9997,23842.0
2019-04-16 13:50:00,51.35,51.38,51.32,51.38,20627.0,41.9997,42.0243,41.9752,42.0243,20627.0
2019-04-16 14:00:00,51.38,51.38,51.27,51.3,29269.0,42.0243,42.0243,41.9343,41.9588,29269.0
2019-04-16 14:10:00,51.29,51.32,51.26,51.3,43067.0,41.9507,41.9752,41.9261,41.9588,43067.0
2019-04-16 14:20:00,51.3,51.35,51.28,51.35,22682.0,41.9588,41.9997,41.9425,41.9997,22682.0
2019-04-16 14:30:00,51.35,51.4,51.33,51.33,24706.0,41.9997,42.0406,41.9834,41.9834,24706.0
2019-04-16 14:40:00,51.33,51.36,51.31,51.36,23419.0,41.9834,42.0079,41.967,42.0079,23419.0
2019-04-16 14:50:00,51.36,51.39,51.34,51.36,39110.0,42.0079,42.0325,41.9916,42.0079,39110.0
2019-04-16 15:00:00,51.36,51.43,51.35,51.43,31203.0,42.0079,42.0652,41.9997,42.0652,31203.0
2019-04-16 15:10:00,51.43,51.47,51.39,51.46,150508.0,42.0652,42.0979,42.0325,42.0897,150508.0
2019-04-16 15:20:00,51.45,51.52,51.41,51.52,97382.0,42.0815,42.1388,42.0488,42.1388,97382.0
2019-04-16 15:30:00,51.51,51.53,51.42,51.47,52478.0,42.1306,42.147,42.057,42.0979,52478.0
2019-04-16 15:40:00,51.47,51.5,51.42,51.47,94025.0,42.0979,42.1224,42.057,42.0979,94025.0
2019-04-16 15:50:00,51.47,51.5,51.43,51.48,173303.0,42.0979,42.1224,42.0652,42.1061,173303.0
2019-04-17 09:30:00,51.64,51.7,51.29,51.34,63955.0,42.2369,42.286,41.9507,41.9916,63955.0
2019-04-17 09:40:00,51.37,51.58,51.34,51.44,41286.0,42.0161,42.1879,41.9916,42.0734,41286.0
2019-04-17 09:50:00,51.45,51.63,51.45,51.62,45068.0,42.0815,42.2288,42.0815,42.2206,45068.0
2019-04-17 10:00:00,51.62,51.63,51.39,51.4,44098.0,42.2206,42.2288,42.0325,42.0406,44098.0
2019-04-17 10:10:00,51.4,51.5,51.38,51.44,118324.0,42.0406,42.1224,42.0243,42.0734,118324.0
2019-04-17 10:20:00,51.44,51.49,51.39,51.42,54933.0,42.0734,42.1142,42.0325,42.057,54933.0
2019-04-17 10:30:00,51.42,51.52,51.39,51.5,35027.0,42.057,42.1388,42.0325,42.1224,35027.0
2019-04-17 10:40:00,51.5,51.5,51.4,51.43,33071.0,42.1224,42.1224,42.0406,42.0652,33071.0
2019-04-17 10:50:00,51.44,51.5,51.41,51.44,28113.0,42.0734,42.1224,42.0488,42.0734,28113.0
2019-04-17 11:00:00,51.45,51.56,51.42,51.52,36172.0,42.0815,42.1715,42.057,42.1388,36172.0
2019-04-17 11:10:00,51.52,51.6,51.5,51.6,28887.0,42.1388,42.2042,42.1224,42.2042,28887.0
2019-04-17 11:20:00,51.6,51.61,51.52,51.55,37962.0,42.2042,42.2124,42.1388,42.1633,37962.0
2019-04-17 11:30:00,51.54,51.58,51.51,51.54,44256.0,42.1551,42.1879,42.1306,42.1551,44256.0
2019-04-17 11:40:00,51.54,51.62,51.54,51.62,49183.0,42.1551,42.2206,42.1551,42.2206,49183.0
2019-04-17 11:50:00,51.62,51.7,51.6,51.7,21285.0,42.2206,42.286,42.2042,42.286,21285.0
2019-04-17 12:00:00,51.69,51.7,51.63,51.69,25695.0,42.2778,42.286,42.2288,42.2778,25695.0
2019-04-17 12:10:00,51.68,51.75,51.65,51.67,84513.0,42.2697,42.3269,42.2451,42.2615,84513.0
2019-04-17 12:20:00,51.68,51.76,51.64,51.75,27944.0,42.2697,42.3351,42.2369,42.3269,27944.0
2019-04-17 12:30:00,51.75,51.78,51.73,51.75,39551.0,42.3269,42.3514,42.3105,42.3269,39551.0
2019-04-17 12:40:00,51.75,51.8,51.73,51.74,77266.0,42.3269,42.3678,42.3105,42.3187,77266.0
2019-04-17 12:50:00,51.74,51.75,51.71,51.72,24302.0,42.3187,42.3269,42.2942,42.3024,24302.0
2019-04-17 13:00:00,51.71,51.77,51.7,51.76,17708.0,42.2942,42.3433,42.286,42.3351,17708.0
2019-04-17 13:10:00,51.76,51.8,51.74,51.78,27788.0,42.3351,42.3678,42.3187,42.3514,27788.0
2019-04-17 13:20:00,51.77,51.78,51.71,51.71,22896.0,42.3433,42.3514,42.2942,42.2942,22896.0
2019-04-17 13:30:00,51.72,51.77,51.71,51.76,22964.0,42.3024,42.3433,42.2942,42.3351,22964.0
2019-04-17 13:40:00,51.75,51.76,51.69,51.7,15044.0,42.3269,42.3351,42.2778,42.286,15044.0
2019-04-17 13:50:00,51.69,51.7,51.65,51.67,30912.0,42.2778,42.286,42.2451,42.2615,30912.0
2019-04-17 14:00:00,51.68,51.75,51.67,51.73,38042.0,42.2697,42.3269,42.2615,42.3105,38042.0
2019-04-17 14:10:00,51.74,51.78,51.7,51.77,45116.0,42.3187,42.3514,42.286,42.3433,45116.0
2019-04-17 14:20:00,51.76,51.78,51.71,51.73,58889.0,42.3351,42.3514,42.2942,42.3105,58889.0
2019-04-17 14:30:00,51.72,51.8,51.72,51.79,64445.0,42.3024,42.3678,42.3024,42.3596,64445.0
2019-04-17 14:40:00,51.78,51.8,51.72,51.75,31079.0,42.3514,42.3678,42.3024,42.3269,31079.0
2019-04-17 14:50:00,51.75,51.78,51.72,51.72,25708.0,42.3269,42.3514,42.3024,42.3024,25708.0
2019-04-17 15:00:00,51.73,51.76,51.71,51.72,33399.0,42.3105,42.3351,42.2942,42.3024,33399.0
2019-04-17 15:10:00,51.73,51.78,51.72,51.74,31637.0,42.3105,42.3514,42.3024,42.3187,31637.0
2019-04-17 15:20:00,51.73,51.74,51.69,51.69,37042.0,42.3105,42.3187,42.2778,42.2778,37042.0
2019-04-17 15:30:00,51.7,51.78,51.69,51.75,40819.0,42.286,42.3514,42.2778,42.3269,40819.0
2019-04-17 15:40:00,51.75,51.8,51.72,51.75,113550.0,42.3269,42.3678,42.3024,42.3269,113550.0
2019-04-17 15:50:00,51.75,51.83,51.74,51.75,226303.0,42.3269,42.3923,42.3187,42.3269,226303.0
2019-04-18 09:30:00,51.59,51.85,51.59,51.67,176524.0,42.196,42.4087,42.196,42.2615,176524.0
2019-04-18 09:40:00,51.68,51.75,51.63,51.75,19991.0,42.2697,42.3269,42.2288,42.3269,19991.0
2019-04-18 09:50:00,51.74,51.86,51.72,51.74,25095.0,42.3187,42.4169,42.3024,42.3187,25095.0
2019-04-18 10:00:00,51.72,51.77,51.66,51.69,36334.0,42.3024,42.3433,42.2533,42.2778,36334.0
2019-04-18 10:10:00,51.69,51.71,51.54,51.55,28665.0,42.2778,42.2942,42.1551,42.1633,28665.0
2019-04-18 10:20:00,51.55,51.61,51.53,51.55,25072.0,42.1633,42.2124,42.147,42.1633,25072.0
2019-04-18 10:30:00,51.55,51.62,51.51,51.61,35550.0,42.1633,42.2206,42.1306,42.2124,35550.0
2019-04-18 10:40:00,51.6,51.72,51.57,51.71,14938.0,42.2042,42.3024,42.1797,42.2942,14938.0
2019-04-18 10:50:00,51.71,51.72,51.67,51.69,21751.0,42.2942,42.3024,42.2615,42.2778,21751.0
2019-04-18 11:00:00,51.7,51.73,51.64,51.7,62583.0,42.286,42.3105,42.2369,42.286,62583.0
2019-04-18 11:10:00,51.69,51.8,51.68,51.8,18709.0,42.2778,42.3678,42.2697,42.3678,18709.0
2019-04-18 11:20:00,51.79,51.87,51.78,51.87,26819.0,42.3596,42.4251,42.3514,42.4251,26819.0
2019-04-18 11:30:00,51.88,51.96,51.87,51.96,24900.0,42.4332,42.4987,42.4251,42.4987,24900.0
2019-04-18 11:40:00,51.95,51.97,51.92,51.93,18221.0,42.4905,42.5068,42.466,42.4741,18221.0
2019-04-18 11:50:00,51.92,51.93,51.86,51.89,17147.0,42.466,42.4741,42.4169,42.4414,17147.0
2019-04-18 12:00:00,51.89,51.92,51.87,51.91,22858.0,42.4414,42.466,42.4251,42.4578,22858.0
2019-04-18 12:10:00,51.91,51.95,51.9,51.93,20971.0,42.4578,42.4905,42.4496,42.4741,20971.0
2019-04-18 12:20:00,51.93,51.93,51.86,51.89,20067.0,42.4741,42.4741,42.4169,42.4414,20067.0
2019-04-18 12:30:00,51.88,51.89,51.85,51.86,17810.0,42.4332,42.4414,42.4087,42.4169,17810.0
2019-04-18 12:40:00,51.87,51.89,51.86,51.88,15153.0,42.4251,42.4414,42.4169,42.4332,15153.0
2019-04-18 12:50:00,51.89,51.89,51.83,51.84,11933.0,42.4414,42.4414,42.3923,42.4005,11933.0
2019-04-18 13:00:00,51.84,51.86,51.82,51.84,15898.0,42.4005,42.4169,42.3842,42.4005,15898.0
2019-04-18 13:10:00,51.84,51.86,51.83,51.86,14715.0,42.4005,42.4169,42.3923,42.4169,14715.0
2019-04-18 13:20:00,51.86,51.88,51.85,51.88,10172.0,42.4169,42.4332,42.4087,42.4332,10172.0
2019-04-18 13:30:00,51.88,51.9,51.86,51.87,14787.0,42.4332,42.4496,42.4169,42.4251,14787.0
2019-04-18 13:40:00,51.88,51.9,51.87,51.9,12998.0,42.4332,42.4496,42.4251,42.4496,12998.0
2019-04-18 13:50:00,51.9,51.9,51.85,51.85,12165.0,42.4496,42.4496,42.4087,42.4087,12165.0
2019-04-18 14:00:00,51.86,51.89,51.83,51.89,24539.0,42.4169,42.4414,42.3923,42.4414,24539.0
2019-04-18 14:10:00,51.88,51.89,51.87,51.88,16217.0,42.4332,42.4414,42.4251,42.4332,16217.0
2019-04-18 14:20:00,51.89,51.9,51.87,51.88,14065.0,42.4414,42.4496,42.4251,42.4332,14065.0
2019-04-18 14:30:00,51.88,51.89,51.84,51.88,26874.0,42.4332,42.4414,42.4005,42.4332,26874.0
2019-04-18 14:40:00,51.88,51.92,51.88,51.9,14210.0,42.4332,42.466,42.4332,42.4496,14210.0
2019-04-18 14:50:00,51.9,51.9,51.83,51.86,21133.0,42.4496,42.4496,42.3923,42.4169,21133.0
2019-04-18 15:00:00,51.85,51.87,51.82,51.84,34215.0,42.4087,42.4251,42.3842,42.4005,34215.0
2019-04-18 15:10:00,51.84,51.94,51.84,51.92,23200.0,42.4005,42.4823,42.4005,42.466,23200.0
2019-04-18 15:20:00,51.91,51.93,51.88,51.9,44646.0,42.4578,42.4741,42.4332,42.4496,44646.0
2019-04-18 15:30:00,51.89,51.89,51.81,51.83,79082.0,42.4414,42.4414,42.376,42.3923,79082.0
2019-04-18 15:40:00,51.84,51.88,51.82,51.84,79867.0,42.4005,42.4332,42.3842,42.4005,79867.0
2019-04-18 15:50:00,51.84,51.85,51.73,51.73,271202.0,42.4005,42.4087,42.3105,42.3105,271202.0
2019-04-22 09:30:00,51.72,51.82,51.65,51.77,60960.0,42.3024,42.3842,42.2451,42.3433,60960.0
2019-04-22 09:40:00,51.78,51.85,51.75,51.8,24049.0,42.3514,42.4087,42.3269,42.3678,24049.0
2019-04-22 09:50:00,51.79,51.83,51.7,51.78,18765.0,42.3596,42.3923,42.286,42.3514,18765.0
2019-04-22 10:00:00,51.79,51.84,51.76,51.84,21873.0,42.3596,42.4005,42.3351,42.4005,21873.0
2019-04-22 10:10:00,51.84,51.9,51.83,51.88,26454.0,42.4005,42.4496,42.3923,42.4332,26454.0
2019-04-22 10:20:00,51.89,51.89,51.8,51.81,13092.0,42.4414,42.4414,42.3678,42.376,13092.0
2019-04-22 10:30:00,51.81,51.82,51.74,51.75,18509.0,42.376,42.3842,42.3187,42.3269,18509.0
2019-04-22 10:40:00,51.76,51.79,51.69,51.78,21492.0,42.3351,42.3596,42.2778,42.3514,21492.0
2019-04-22 10:50:00,51.79,51.83,51.73,51.74,20727.0,42.3596,42.3923,42.3105,42.3187,20727.0
2019-04-22 11:00:00,51.75,51.78,51.73,51.76,20588.0,42.3269,42.3514,42.3105,42.3351,20588.0
2019-04-22 11:10:00,51.77,51.87,51.76,51.87,27183.0,42.3433,42.4251,42.3351,42.4251,27183.0
2019-04-22 11:20:00,51.88,51.88,51.79,51.84,18799.0,42.4332,42.4332,42.3596,42.4005,18799.0
2019-04-22 11:30:00,51.83,51.87,51.82,51.86,14893.0,42.3923,42.4251,42.3842,42.4169,14893.0
2019-04-22 11:40:00,51.85,51.88,51.82,51.83,27547.0,42.4087,42.4332,42.3842,42.3923,27547.0
2019-04-22 11:50:00,51.84,51.85,51.78,51.78,17370.0,42.4005,42.4087,42.3514,42.3514,17370.0
2019-04-22 12:00:00,51.79,51.81,51.76,51.79,18804.0,42.3596,42.376,42.3351,42.3596,18804.0
2019-04-22 12:10:00,51.79,51.8,51.71,51.72,17337.0,42.3596,42.3678,42.2942,42.3024,17337.0
2019-04-22 12:20:00,51.73,51.74,51.67,51.74,17971.0,42.3105,42.3187,42.2615,42.3187,17971.0
2019-04-22 12:30:00,51.73,51.75,51.69,51.73,16123.0,42.3105,42.3269,42.2778,42.3105,16123.0
2019-04-22 12:40:00,51.74,51.75,51.71,51.71,22341.0,42.3187,42.3269,42.2942,42.2942,22341.0
2019-04-22 12:50:00,51.71,51.73,51.68,51.71,20998.0,42.2942,42.3105,42.2697,42.2942,20998.0
2019-04-22 13:00:00,51.72,51.72,51.66,51.66,14718.0,42.3024,42.3024,42.2533,42.2533,14718.0
2019-04-22 13:10:00,51.67,51.7,51.65,51.67,22436.0,42.2615,42.286,42.2451,42.2615,22436.0
2019-04-22 13:20:00,51.68,51.71,51.66,51.71,23249.0,42.2697,42.2942,42.2533,42.2942,23249.0
2019-04-22 13:30:00,51.7,51.72,51.67,51.67,15318.0,42.286,42.3024,42.2615,42.2615,15318.0
2019-04-22 13:40:00,51.68,51.69,51.65,51.66,16573.0,42.2697,42.2778,42.2451,42.2533,16573.0
2019-04-22 13:50:00,51.67,51.69,51.65,51.68,17639.0,42.2615,42.2778,42.2451,42.2697,17639.0
2019-04-22 14:00:00,51.69,51.69,51.63,51.65,20508.0,42.2778,42.2778,42.2288,42.2451,20508.0
2019-04-22 14:10:00,51.66,51.68,51.63,51.67,20067.0,42.2533,42.2697,42.2288,42.2615,20067.0
2019-04-22 14:20:00,51.68,51.68,51.6,51.61,31274.0,42.2697,42.2697,42.2042,42.2124,31274.0
2019-04-22 14:30:00,51.61,51.65,51.57,51.65,20853.0,42.2124,42.2451,42.1797,42.2451,20853.0
2019-04-22 14:40:00,51.65,51.66,51.61,51.64,19873.0,42.2451,42.2533,42.2124,42.2369,19873.0
2019-04-22 14:50:00,51.63,51.64,51.6,51.6,22896.0,42.2288,42.2369,42.2042,42.2042,22896.0
2019-04-22 15:00:00,51.61,51.61,51.56,51.58,22015.0,42.2124,42.2124,42.1715,42.1879,22015.0
2019-04-22 15:10:00,51.58,51.68,51.57,51.67,34796.0,42.1879,42.2697,42.1797,42.2615,34796.0
2019-04-22 15:20:00,51.67,51.69,51.64,51.65,29304.0,42.2615,42.2778,42.2369,42.2451,29304.0
2019-04-22 15:30:00,51.66,51.67,51.62,51.66,41002.0,42.2533,42.2615,42.2206,42.2533,41002.0
2019-04-22 15:40:00,51.65,51.7,51.64,51.7,101883.0,42.2451,42.286,42.2369,42.286,101883.0
2019-04-22 15:50:00,51.69,51.75,51.68,51.74,203800.0,42.2778,42.3269,42.2697,42.3187,203800.0
2019-04-23 09:30:00,51.7,52.0,51.7,51.91,110013.0,42.286,42.5314,42.286,42.4578,110013.0
2019-04-23 09:40:00,51.91,51.97,51.66,51.66,86766.0,42.4578,42.5068,42.2533,42.2533,86766.0
2019-04-23 09:50:00,51.65,51.68,51.55,51.63,54794.0,42.2451,42.2697,42.1633,42.2288,54794.0
2019-04-23 10:00:00,51.62,51.83,51.61,51.75,63265.0,42.2206,42.3923,42.2124,42.3269,63265.0
2019-04-23 10:10:00,51.75,51.79,51.66,51.68,50978.0,42.3269,42.3596,42.2533,42.2697,50978.0
2019-04-23 10:20:00,51.68,51.74,51.68,51.69,47791.0,42.2697,42.3187,42.2697,42.2778,47791.0
2019-04-23 10:30:00,51.68,51.69,51.48,51.54,70401.0,42.2697,42.2778,42.1061,42.1551,70401.0
2019-04-23 10:40:00,51.53,51.62,51.52,51.52,39494.0,42.147,42.2206,42.1388,42.1388,39494.0
2019-04-23 10:50:00,51.53,51.53,51.45,51.45,33918.0,42.147,42.147,42.0815,42.0815,33918.0
2019-04-23 11:00:00,51.46,51.5,51.43,51.45,36570.0,42.0897,42.1224,42.0652,42.0815,36570.0
2019-04-23 11:10:00,51.45,51.52,51.44,51.52,33162.0,42.0815,42.1388,42.0734,42.1388,33162.0
2019-04-23 11:20:00,51.51,51.58,51.44,51.57,46856.0,42.1306,42.1879,42.0734,42.1797,46856.0
2019-04-23 11:30:00,51.57,51.58,51.52,51.54,50973.0,42.1797,42.1879,42.1388,42.1551,50973.0
2019-04-23 11:40:00,51.54,51.55,51.5,51.55,53712.0,42.1551,42.1633,42.1224,42.1633,53712.0
2019-04-23 11:50:00,51.56,51.63,51.36,51.38,335488.0,42.1715,42.2288,42.0079,42.0243,335488.0
2019-04-23 12:00:00,51.38,51.49,51.35,51.44,95816.0,42.0243,42.1142,41.9997,42.0734,95816.0
2019-04-23 12:10:00,51.44,51.52,51.41,51.52,48820.0,42.0734,42.1388,42.0488,42.1388,48820.0
2019-04-23 12:20:00,51.52,51.53,51.43,51.45,83771.0,42.1388,42.147,42.0652,42.0815,83771.0
2019-04-23 12:30:00,51.44,51.45,51.38,51.4,68140.0,42.0734,42.0815,42.0243,42.0406,68140.0
2019-04-23 12:40:00,51.4,51.42,51.38,51.41,42545.0,42.0406,42.057,42.0243,42.0488,42545.0
2019-04-23 12:50:00,51.41,51.41,51.32,51.34,68344.0,42.0488,42.0488,41.9752,41.9916,68344.0
2019-04-23 13:00:00,51.34,51.35,51.25,51.25,58075.0,41.9916,41.9997,41.918,41.918,58075.0
2019-04-23 13:10:00,51.25,51.26,51.11,51.11,87408.0,41.918,41.9261,41.8034,41.8034,87408.0
2019-04-23 13:20:00,51.12,51.2,51.09,51.12,149881.0,41.8116,41.8771,41.7871,41.8116,149881.0
2019-04-23 13:30:00,51.12,51.17,51.04,51.15,112272.0,41.8116,41.8525,41.7462,41.8362,112272.0
2019-04-23 13:40:00,51.15,51.16,51.13,51.14,72392.0,41.8362,41.8443,41.8198,41.828,72392.0
2019-04-23 13:50:00,51.14,51.14,51.05,51.09,75618.0,41.828,41.828,41.7544,41.7871,75618.0
2019-04-23 14:00:00,51.09,51.09,50.98,50.99,66610.0,41.7871,41.7871,41.6971,41.7053,66610.0
2019-04-23 14:10:00,51.0,51.01,50.88,50.91,85507.0,41.7135,41.7217,41.6153,41.6399,85507.0
2019-04-23 14:20:00,50.91,51.04,50.91,50.97,96434.0,41.6399,41.7462,41.6399,41.6889,96434.0
2019-04-23 14:30:00,50.97,51.0,50.95,51.0,47083.0,41.6889,41.7135,41.6726,41.7135,47083.0
2019-04-23 14:40:00,51.0,51.04,50.98,50.99,55294.0,41.7135,41.7462,41.6971,41.7053,55294.0
2019-04-23 14:50:00,50.98,50.99,50.9,50.92,84184.0,41.6971,41.7053,41.6317,41.648,84184.0
2019-04-23 15:00:00,50.91,50.93,50.88,50.91,58604.0,41.6399,41.6562,41.6153,41.6399,58604.0
2019-04-23 15:10:00,50.91,50.91,50.84,50.9,90780.0,41.6399,41.6399,41.5826,41.6317,90780.0
2019-04-23 15:20:00,50.9,50.91,50.81,50.86,111181.0,41.6317,41.6399,41.5581,41.599,111181.0
2019-04-23 15:30:00,50.86,50.98,50.82,50.95,178244.0,41.599,41.6971,41.5662,41.6726,178244.0
2019-04-23 15:40:00,50.95,50.99,50.88,50.91,226495.0,41.6726,41.7053,41.6153,41.6399,226495.0
2019-04-23 15:50:00,50.91,51.01,50.89,51.0,545336.0,41.6399,41.7217,41.6235,41.7135,545336.0
2019-04-24 09:30:00,50.89,51.08,50.74,50.96,120442.0,41.6235,41.7789,41.5008,41.6808,120442.0
2019-04-24 09:40:00,50.98,51.11,50.96,51.07,79978.0,41.6971,41.8034,41.6808,41.7707,79978.0
2019-04-24 09:50:00,51.07,51.19,51.02,51.05,157056.0,41.7707,41.8689,41.7298,41.7544,157056.0
2019-04-24 10:00:00,51.05,51.23,51.05,51.2,188690.0,41.7544,41.9016,41.7544,41.8771,188690.0
2019-04-24 10:10:00,51.2,51.22,51.13,51.2,101957.0,41.8771,41.8934,41.8198,41.8771,101957.0
2019-04-24 10:20:00,51.2,51.23,51.14,51.15,118599.0,41.8771,41.9016,41.828,41.8362,118599.0
2019-04-24 10:30:00,51.15,51.25,51.08,51.09,82158.0,41.8362,41.918,41.7789,41.7871,82158.0
2019-04-24 10:40:00,51.09,51.11,51.04,51.06,79207.0,41.7871,41.8034,41.7462,41.7625,79207.0
2019-04-24 10:50:00,51.07,51.07,50.98,51.0,63413.0,41.7707,41.7707,41.6971,41.7135,63413.0
2019-04-24 11:00:00,51.0,51.09,50.95,51.0,78732.0,41.7135,41.7871,41.6726,41.7135,78732.0
2019-04-24 11:10:00,51.0,51.01,50.96,50.98,71463.0,41.7135,41.7217,41.6808,41.6971,71463.0
2019-04-24 11:20:00,50.97,51.01,50.94,50.95,81952.0,41.6889,41.7217,41.6644,41.6726,81952.0
2019-04-24 11:30:00,50.95,50.96,50.8,50.85,142460.0,41.6726,41.6808,41.5499,41.5908,142460.0
2019-04-24 11:40:00,50.85,50.87,50.74,50.75,98699.0,41.5908,41.6071,41.5008,41.509,98699.0
2019-04-24 11:50:00,50.75,50.82,50.7,50.76,114744.0,41.509,41.5662,41.4681,41.5172,114744.0
2019-04-24 12:00:00,50.77,50.8,50.72,50.76,99742.0,41.5254,41.5499,41.4845,41.5172,99742.0
2019-04-24 12:10:00,50.75,50.8,50.74,50.76,160441.0,41.509,41.5499,41.5008,41.5172,160441.0
2019-04-24 12:20:00,50.77,50.81,50.73,50.78,110993.0,41.5254,41.5581,41.4926,41.5335,110993.0
2019-04-24 12:30:00,50.77,50.85,50.77,50.78,73829.0,41.5254,41.5908,41.5254,41.5335,73829.0
2019-04-24 12:40:00,50.78,50.78,50.67,50.69,82638.0,41.5335,41.5335,41.4436,41.4599,82638.0
2019-04-24 12:50:00,50.69,50.74,50.67,50.7,77377.0,41.4599,41.5008,41.4436,41.4681,77377.0
2019-04-24 13:00:00,50.69,50.7,50.62,50.63,98533.0,41.4599,41.4681,41.4027,41.4108,98533.0
2019-04-24 13:10:00,50.63,50.68,50.58,50.68,78631.0,41.4108,41.4517,41.37,41.4517,78631.0
2019-04-24 13:20:00,50.68,50.68,50.64,50.66,67733.0,41.4517,41.4517,41.419,41.4354,67733.0
2019-04-24 13:30:00,50.66,50.76,50.65,50.72,89279.0,41.4354,41.5172,41.4272,41.4845,89279.0
2019-04-24 13:40:00,50.71,50.72,50.59,50.6,82029.0,41.4763,41.4845,41.3781,41.3863,82029.0
2019-04-24 13:50:00,50.61,50.68,50.52,50.59,153175.0,41.3945,41.4517,41.3209,41.3781,153175.0
2019-04-24 14:00:00,50.58,50.7,50.56,50.6,76132.0,41.37,41.4681,41.3536,41.3863,76132.0
2019-04-24 14:10:00,50.59,50.59,50.51,50.56,151493.0,41.3781,41.3781,41.3127,41.3536,151493.0
2019-04-24 14:20:00,50.55,50.66,50.55,50.58,76518.0,41.3454,41.4354,41.3454,41.37,76518.0
2019-04-24 14:30:00,50.58,50.74,50.57,50.71,41805.0,41.37,41.5008,41.3618,41.4763,41805.0
2019-04-24 14:40:00,50.7,50.73,50.62,50.65,124623.0,41.4681,41.4926,41.4027,41.4272,124623.0
2019-04-24 14:50:00,50.66,50.66,50.56,50.56,139018.0,41.4354,41.4354,41.3536,41.3536,139018.0
2019-04-24 15:00:00,50.56,50.64,50.55,50.6,125160.0,41.3536,41.419,41.3454,41.3863,125160.0
2019-04-24 15:10:00,50.6,50.62,50.56,50.57,122767.0,41.3863,41.4027,41.3536,41.3618,122767.0
2019-04-24 15:20:00,50.57,50.62,50.46,50.58,208363.0,41.3618,41.4027,41.2718,41.37,208363.0
2019-04-24 15:30:00,50.58,50.63,50.57,50.59,151393.0,41.37,41.4108,41.3618,41.3781,151393.0
2019-04-24 15:40:00,50.6,50.79,50.59,50.79,184900.0,41.3863,41.5417,41.3781,41.5417,184900.0
2019-04-24 15:50:00,50.78,50.81,50.63,50.67,479083.0,41.5335,41.5581,41.4108,41.4436,479083.0
2019-04-25 09:30:00,50.45,50.64,50.41,50.57,69319.0,41.2636,41.419,41.2309,41.3618,69319.0
2019-04-25 09:40:00,50.57,50.6,50.37,50.42,66318.0,41.3618,41.3863,41.1982,41.2391,66318.0
2019-04-25 09:50:00,50.41,50.45,50.29,50.38,56029.0,41.2309,41.2636,41.1328,41.2064,56029.0
2019-04-25 10:00:00,50.38,50.56,50.36,50.53,56717.0,41.2064,41.3536,41.19,41.3291,56717.0
2019-04-25 10:10:00,50.52,50.56,50.44,50.47,45400.0,41.3209,41.3536,41.2554,41.28,45400.0
2019-04-25 10:20:00,50.48,50.51,50.44,50.5,39078.0,41.2882,41.3127,41.2554,41.3045,39078.0
2019-04-25 10:30:00,50.51,50.53,50.4,50.48,59733.0,41.3127,41.3291,41.2227,41.2882,59733.0
2019-04-25 10:40:00,50.49,50.51,50.43,50.48,40784.0,41.2963,41.3127,41.2473,41.2882,40784.0
2019-04-25 10:50:00,50.48,50.49,50.36,50.38,89071.0,41.2882,41.2963,41.19,41.2064,89071.0
2019-04-25 11:00:00,50.38,50.4,50.21,50.28,96172.0,41.2064,41.2227,41.0673,41.1246,96172.0
2019-04-25 11:10:00,50.28,50.32,50.22,50.27,53012.0,41.1246,41.1573,41.0755,41.1164,53012.0
2019-04-25 11:20:00,50.26,50.3,50.21,50.27,56256.0,41.1082,41.1409,41.0673,41.1164,56256.0
2019-04-25 11:30:00,50.27,50.42,50.26,50.4,56119.0,41.1164,41.2391,41.1082,41.2227,56119.0
2019-04-25 11:40:00,50.39,50.4,50.27,50.29,41461.0,41.2145,41.2227,41.1164,41.1328,41461.0
2019-04-25 11:50:00,50.29,50.3,50.22,50.25,51311.0,41.1328,41.1409,41.0755,41.1,51311.0
2019-04-25 12:00:00,50.25,50.3,50.19,50.2,52721.0,41.1,41.1409,41.051,41.0591,52721.0
2019-04-25 12:10:00,50.2,50.27,50.11,50.13,72612.0,41.0591,41.1164,40.9855,41.0019,72612.0
2019-04-25 12:20:00,50.13,50.14,50.02,50.14,83044.0,41.0019,41.0101,40.9119,41.0101,83044.0
2019-04-25 12:30:00,50.14,50.22,50.04,50.14,187286.0,41.0101,41.0755,40.9283,41.0101,187286.0
2019-04-25 12:40:00,50.14,50.16,50.08,50.13,41807.0,41.0101,41.0264,40.961,41.0019,41807.0
2019-04-25 12:50:00,50.13,50.22,50.1,50.21,52868.0,41.0019,41.0755,40.9774,41.0673,52868.0
2019-04-25 13:00:00,50.21,50.22,50.16,50.19,49194.0,41.0673,41.0755,41.0264,41.051,49194.0
2019-04-25 13:10:00,50.19,50.24,50.12,50.16,61720.0,41.051,41.0919,40.9937,41.0264,61720.0
2019-04-25 13:20:00,50.16,50.17,50.12,50.13,58732.0,41.0264,41.0346,40.9937,41.0019,58732.0
2019-04-25 13:30:00,50.13,50.19,50.13,50.19,38939.0,41.0019,41.051,41.0019,41.051,38939.0
2019-04-25 13:40:00,50.19,50.2,50.16,50.18,41369.0,41.051,41.0591,41.0264,41.0428,41369.0
2019-04-25 13:50:00,50.18,50.23,50.17,50.22,52300.0,41.0428,41.0837,41.0346,41.0755,52300.0
2019-04-25 14:00:00,50.22,50.37,50.21,50.37,344822.0,41.0755,41.1982,41.0673,41.1982,344822.0
2019-04-25 14:10:00,50.37,50.43,50.29,50.35,210794.0,41.1982,41.2473,41.1328,41.1818,210794.0
2019-04-25 14:20:00,50.34,50.35,50.18,50.18,132084.0,41.1737,41.1818,41.0428,41.0428,132084.0
2019-04-25 14:30:00,50.19,50.19,50.06,50.12,87533.0,41.051,41.051,40.9446,40.9937,87533.0
2019-04-25 14:40:00,50.13,50.19,50.1,50.16,52679.0,41.0019,41.051,40.9774,41.0264,52679.0
2019-04-25 14:50:00,50.16,50.17,50.1,50.14,46735.0,41.0264,41.0346,40.9774,41.0101,46735.0
2019-04-25 15:00:00,50.14,50.14,50.06,50.07,75932.0,41.0101,41.0101,40.9446,40.9528,75932.0
2019-04-25 15:10:00,50.07,50.13,50.03,50.07,51813.0,40.9528,41.0019,40.9201,40.9528,51813.0
2019-04-25 15:20:00,50.08,50.14,50.06,50.11,64879.0,40.961,41.0101,40.9446,40.9855,64879.0
2019-04-25 15:30:00,50.11,50.27,50.11,50.26,93663.0,40.9855,41.1164,40.9855,41.1082,93663.0
2019-04-25 15:40:00,50.26,50.28,50.2,50.22,149660.0,41.1082,41.1246,41.0591,41.0755,149660.0
2019-04-25 15:50:00,50.22,50.26,50.16,50.22,400769.0,41.0755,41.1082,41.0264,41.0755,400769.0
2019-04-26 09:30:00,50.55,50.74,50.45,50.5,106122.0,41.3454,41.5008,41.2636,41.3045,106122.0
2019-04-26 09:40:00,50.51,50.61,50.39,50.43,71234.0,41.3127,41.3945,41.2145,41.2473,71234.0
2019-04-26 09:50:00,50.42,50.46,50.35,50.36,63416.0,41.2391,41.2718,41.1818,41.19,63416.0
2019-04-26 10:00:00,50.37,50.42,50.29,50.34,44359.0,41.1982,41.2391,41.1328,41.1737,44359.0
2019-04-26 10:10:00,50.31,50.41,50.3,50.38,42656.0,41.1491,41.2309,41.1409,41.2064,42656.0
2019-04-26 10:20:00,50.39,50.41,50.37,50.39,27903.0,41.2145,41.2309,41.1982,41.2145,27903.0
2019-04-26 10:30:00,50.39,50.55,50.37,50.55,54559.0,41.2145,41.3454,41.1982,41.3454,54559.0
2019-04-26 10:40:00,50.55,50.59,50.49,50.59,52335.0,41.3454,41.3781,41.2963,41.3781,52335.0
2019-04-26 10:50:00,50.6,50.77,50.6,50.74,121617.0,41.3863,41.5254,41.3863,41.5008,121617.0
2019-04-26 11:00:00,50.74,50.79,50.69,50.73,72472.0,41.5008,41.5417,41.4599,41.4926,72472.0
2019-04-26 11:10:00,50.74,50.82,50.74,50.75,58706.0,41.5008,41.5662,41.5008,41.509,58706.0
2019-04-26 11:20:00,50.75,50.76,50.7,50.72,29262.0,41.509,41.5172,41.4681,41.4845,29262.0
2019-04-26 11:30:00,50.72,50.81,50.7,50.78,50727.0,41.4845,41.5581,41.4681,41.5335,50727.0
2019-04-26 11:40:00,50.78,50.88,50.75,50.82,49812.0,41.5335,41.6153,41.509,41.5662,49812.0
2019-04-26 11:50:00,50.83,50.9,50.77,50.88,64074.0,41.5744,41.6317,41.5254,41.6153,64074.0
2019-04-26 12:00:00,50.88,50.9,50.8,50.87,49896.0,41.6153,41.6317,41.5499,41.6071,49896.0
2019-04-26 12:10:00,50.87,50.93,50.86,50.93,49590.0,41.6071,41.6562,41.599,41.6562,49590.0
2019-04-26 12:20:00,50.93,50.98,50.89,50.97,43891.0,41.6562,41.6971,41.6235,41.6889,43891.0
2019-04-26 12:30:00,50.97,50.98,50.9,50.91,40105.0,41.6889,41.6971,41.6317,41.6399,40105.0
2019-04-26 12:40:00,50.91,50.94,50.86,50.89,47356.0,41.6399,41.6644,41.599,41.6235,47356.0
2019-04-26 12:50:00,50.88,50.93,50.86,50.93,37385.0,41.6153,41.6562,41.599,41.6562,37385.0
2019-04-26 13:00:00,50.92,50.95,50.88,50.9,44238.0,41.648,41.6726,41.6153,41.6317,44238.0
2019-04-26 13:10:00,50.9,50.93,50.88,50.9,28570.0,41.6317,41.6562,41.6153,41.6317,28570.0
2019-04-26 13:20:00,50.9,50.93,50.85,50.87,40026.0,41.6317,41.6562,41.5908,41.6071,40026.0
2019-04-26 13:30:00,50.88,50.93,50.87,50.91,52931.0,41.6153,41.6562,41.6071,41.6399,52931.0
2019-04-26 13:40:00,50.91,50.97,50.9,50.97,37408.0,41.6399,41.6889,41.6317,41.6889,37408.0
2019-04-26 13:50:00,50.96,50.97,50.91,50.93,29559.0,41.6808,41.6889,41.6399,41.6562,29559.0
2019-04-26 14:00:00,50.93,50.93,50.82,50.86,46080.0,41.6562,41.6562,41.5662,41.599,46080.0
2019-04-26 14:10:00,50.86,50.86,50.79,50.84,40589.0,41.599,41.599,41.5417,41.5826,40589.0
2019-04-26 14:20:00,50.84,50.94,50.84,50.93,37524.0,41.5826,41.6644,41.5826,41.6562,37524.0
2019-04-26 14:30:00,50.92,50.93,50.87,50.9,49229.0,41.648,41.6562,41.6071,41.6317,49229.0
2019-04-26 14:40:00,50.9,50.97,50.88,50.96,50323.0,41.6317,41.6889,41.6153,41.6808,50323.0
2019-04-26 14:50:00,50.96,50.96,50.91,50.95,31190.0,41.6808,41.6808,41.6399,41.6726,31190.0
2019-04-26 15:00:00,50.94,51.02,50.9,50.98,75461.0,41.6644,41.7298,41.6317,41.6971,75461.0
2019-04-26 15:10:00,50.98,51.01,50.97,51.0,57299.0,41.6971,41.7217,41.6889,41.7135,57299.0
2019-04-26 15:20:00,51.0,51.03,50.98,51.02,49006.0,41.7135,41.738,41.6971,41.7298,49006.0
2019-04-26 15:30:00,51.01,51.02,50.98,51.02,88761.0,41.7217,41.7298,41.6971,41.7298,88761.0
2019-04-26 15:40:00,51.02,51.04,50.96,51.0,93357.0,41.7298,41.7462,41.6808,41.7135,93357.0
2019-04-26 15:50:00,50.99,51.1,50.94,51.09,262402.0,41.7053,41.7953,41.6644,41.7871,262402.0
2019-04-29 09:30:00,50.94,51.03,50.84,50.99,97658.0,41.6644,41.738,41.5826,41.7053,97658.0
2019-04-29 09:40:00,51.02,51.08,50.94,51.04,62669.0,41.7298,41.7789,41.6644,41.7462,62669.0
2019-04-29 09:50:00,51.04,51.1,50.95,50.95,67632.0,41.7462,41.7953,41.6726,41.6726,67632.0
2019-04-29 10:00:00,50.95,50.99,50.84,50.95,34342.0,41.6726,41.7053,41.5826,41.6726,34342.0
2019-04-29 10:10:00,50.95,50.96,50.9,50.92,29075.0,41.6726,41.6808,41.6317,41.648,29075.0
2019-04-29 10:20:00,50.91,50.94,50.88,50.93,27326.0,41.6399,41.6644,41.6153,41.6562,27326.0
2019-04-29 10:30:00,50.94,51.04,50.93,51.0,37335.0,41.6644,41.7462,41.6562,41.7135,37335.0
2019-04-29 10:40:00,51.0,51.0,50.91,50.92,31508.0,41.7135,41.7135,41.6399,41.648,31508.0
2019-04-29 10:50:00,50.91,50.98,50.91,50.92,34821.0,41.6399,41.6971,41.6399,41.648,34821.0
2019-04-29 11:00:00,50.93,50.93,50.86,50.91,42455.0,41.6562,41.6562,41.599,41.6399,42455.0
2019-04-29 11:10:00,50.91,50.95,50.87,50.9,30851.0,41.6399,41.6726,41.6071,41.6317,30851.0
2019-04-29 11:20:00,50.9,50.95,50.89,50.93,30927.0,41.6317,41.6726,41.6235,41.6562,30927.0
2019-04-29 11:30:00,50.94,50.97,50.91,50.93,20435.0,41.6644,41.6889,41.6399,41.6562,20435.0
2019-04-29 11:40:00,50.94,51.04,50.93,51.04,26119.0,41.6644,41.7462,41.6562,41.7462,26119.0
2019-04-29 11:50:00,51.04,51.08,50.99,51.02,45868.0,41.7462,41.7789,41.7053,41.7298,45868.0
2019-04-29 12:00:00,51.02,51.07,51.0,51.03,29276.0,41.7298,41.7707,41.7135,41.738,29276.0
2019-04-29 12:10:00,51.03,51.1,51.03,51.04,32293.0,41.738,41.7953,41.738,41.7462,32293.0
2019-04-29 12:20:00,51.03,51.05,51.02,51.02,28027.0,41.738,41.7544,41.7298,41.7298,28027.0
2019-04-29 12:30:00,51.03,51.07,51.01,51.06,40449.0,41.738,41.7707,41.7217,41.7625,40449.0
2019-04-29 12:40:00,51.05,51.07,51.02,51.07,23873.0,41.7544,41.7707,41.7298,41.7707,23873.0
2019-04-29 12:50:00,51.07,51.07,50.99,50.99,29461.0,41.7707,41.7707,41.7053,41.7053,29461.0
2019-04-29 13:00:00,50.98,51.02,50.96,50.97,28258.0,41.6971,41.7298,41.6808,41.6889,28258.0
2019-04-29 13:10:00,50.98,51.0,50.94,50.94,20259.0,41.6971,41.7135,41.6644,41.6644,20259.0
2019-04-29 13:20:00,50.94,51.02,50.94,51.0,26854.0,41.6644,41.7298,41.6644,41.7135,26854.0
2019-04-29 13:30:00,50.99,51.0,50.93,50.94,29921.0,41.7053,41.7135,41.6562,41.6644,29921.0
2019-04-29 13:40:00,50.94,50.95,50.9,50.93,28818.0,41.6644,41.6726,41.6317,41.6562,28818.0
2019-04-29 13:50:00,50.94,50.96,50.92,50.94,29481.0,41.6644,41.6808,41.648,41.6644,29481.0
2019-04-29 14:00:00,50.94,50.96,50.9,50.94,36948.0,41.6644,41.6808,41.6317,41.6644,36948.0
2019-04-29 14:10:00,50.93,50.97,50.9,50.94,33799.0,41.6562,41.6889,41.6317,41.6644,33799.0
2019-04-29 14:20:00,50.95,51.0,50.93,50.97,27832.0,41.6726,41.7135,41.6562,41.6889,27832.0
2019-04-29 14:30:00,50.96,51.0,50.93,50.96,29862.0,41.6808,41.7135,41.6562,41.6808,29862.0
2019-04-29 14:40:00,50.97,51.01,50.96,51.01,19722.0,41.6889,41.7217,41.6808,41.7217,19722.0
2019-04-29 14:50:00,51.01,51.06,50.96,50.97,40171.0,41.7217,41.7625,41.6808,41.6889,40171.0
2019-04-29 15:00:00,50.97,51.02,50.96,51.01,29596.0,41.6889,41.7298,41.6808,41.7217,29596.0
2019-04-29 15:10:00,51.01,51.05,51.0,51.02,39621.0,41.7217,41.7544,41.7135,41.7298,39621.0
2019-04-29 15:20:00,51.02,51.04,50.99,51.03,42558.0,41.7298,41.7462,41.7053,41.738,42558.0
2019-04-29 15:30:00,51.02,51.02,50.96,51.0,49467.0,41.7298,41.7298,41.6808,41.7135,49467.0
2019-04-29 15:40:00,51.0,51.02,50.94,51.0,79645.0,41.7135,41.7298,41.6644,41.7135,79645.0
2019-04-29 15:50:00,51.0,51.03,50.94,50.94,217097.0,41.7135,41.738,41.6644,41.6644,217097.0
2019-04-30 09:30:00,51.07,51.15,50.95,50.98,47006.0,41.7707,41.8362,41.6726,41.6971,47006.0
2019-04-30 09:40:00,50.97,51.1,50.97,51.01,18267.0,41.6889,41.7953,41.6889,41.7217,18267.0
2019-04-30 09:50:00,51.02,51.09,50.95,51.07,25622.0,41.7298,41.7871,41.6726,41.7707,25622.0
2019-04-30 10:00:00,51.07,51.14,51.05,51.1,240883.0,41.7707,41.828,41.7544,41.7953,240883.0
2019-04-30 10:10:00,51.1,51.25,51.07,51.22,51539.0,41.7953,41.918,41.7707,41.8934,51539.0
2019-04-30 10:20:00,51.21,51.24,51.16,51.21,58382.0,41.8852,41.9098,41.8443,41.8852,58382.0
2019-04-30 10:30:00,51.21,51.33,51.21,51.3,95825.0,41.8852,41.9834,41.8852,41.9588,95825.0
2019-04-30 10:40:00,51.3,51.46,51.26,51.38,289240.0,41.9588,42.0897,41.9261,42.0243,289240.0
2019-04-30 10:50:00,51.39,51.41,51.37,51.37,42981.0,42.0325,42.0488,42.0161,42.0161,42981.0
2019-04-30 11:00:00,51.38,51.41,51.27,51.36,60997.0,42.0243,42.0488,41.9343,42.0079,60997.0
2019-04-30 11:10:00,51.36,51.41,51.31,51.34,78029.0,42.0079,42.0488,41.967,41.9916,78029.0
2019-04-30 11:20:00,51.35,51.42,51.35,51.39,73273.0,41.9997,42.057,41.9997,42.0325,73273.0
2019-04-30 11:30:00,51.4,51.42,51.39,51.39,108751.0,42.0406,42.057,42.0325,42.0325,108751.0
2019-04-30 11:40:00,51.4,51.41,51.32,51.35,104614.0,42.0406,42.0488,41.9752,41.9997,104614.0
2019-04-30 11:50:00,51.35,51.43,51.34,51.37,122715.0,41.9997,42.0652,41.9916,42.0161,122715.0
2019-04-30 12:00:00,51.38,51.44,51.37,51.4,47011.0,42.0243,42.0734,42.0161,42.0406,47011.0
2019-04-30 12:10:00,51.39,51.41,51.35,51.35,37945.0,42.0325,42.0488,41.9997,41.9997,37945.0
2019-04-30 12:20:00,51.36,51.43,51.36,51.42,33245.0,42.0079,42.0652,42.0079,42.057,33245.0
2019-04-30 12:30:00,51.43,51.45,51.38,51.4,38798.0,42.0652,42.0815,42.0243,42.0406,38798.0
2019-04-30 12:40:00,51.39,51.4,51.36,51.39,26846.0,42.0325,42.0406,42.0079,42.0325,26846.0
2019-04-30 12:50:00,51.39,51.4,51.37,51.38,30660.0,42.0325,42.0406,42.0161,42.0243,30660.0
2019-04-30 13:00:00,51.4,51.44,51.38,51.44,83554.0,42.0406,42.0734,42.0243,42.0734,83554.0
2019-04-30 13:10:00,51.45,51.54,51.44,51.54,78880.0,42.0815,42.1551,42.0734,42.1551,78880.0
2019-04-30 13:20:00,51.55,51.57,51.52,51.54,27429.0,42.1633,42.1797,42.1388,42.1551,27429.0
2019-04-30 13:30:00,51.54,51.55,51.48,51.55,36156.0,42.1551,42.1633,42.1061,42.1633,36156.0
2019-04-30 13:40:00,51.56,51.59,51.51,51.54,48301.0,42.1715,42.196,42.1306,42.1551,48301.0
2019-04-30 13:50:00,51.54,51.62,51.51,51.6,42811.0,42.1551,42.2206,42.1306,42.2042,42811.0
2019-04-30 14:00:00,51.61,51.63,51.54,51.54,41420.0,42.2124,42.2288,42.1551,42.1551,41420.0
2019-04-30 14:10:00,51.54,51.56,51.47,51.49,55324.0,42.1551,42.1715,42.0979,42.1142,55324.0
2019-04-30 14:20:00,51.5,51.56,51.47,51.5,39350.0,42.1224,42.1715,42.0979,42.1224,39350.0
2019-04-30 14:30:00,51.49,51.52,51.48,51.51,35754.0,42.1142,42.1388,42.1061,42.1306,35754.0
2019-04-30 14:40:00,51.51,51.57,51.5,51.51,95233.0,42.1306,42.1797,42.1224,42.1306,95233.0
2019-04-30 14:50:00,51.52,51.54,51.48,51.5,56565.0,42.1388,42.1551,42.1061,42.1224,56565.0
2019-04-30 15:00:00,51.49,51.58,51.49,51.57,52940.0,42.1142,42.1879,42.1142,42.1797,52940.0
2019-04-30 15:10:00,51.57,51.59,51.53,51.55,81781.0,42.1797,42.196,42.147,42.1633,81781.0
2019-04-30 15:20:00,51.55,51.58,51.54,51.56,94534.0,42.1633,42.1879,42.1551,42.1715,94534.0
2019-04-30 15:30:00,51.56,51.58,51.51,51.56,95067.0,42.1715,42.1879,42.1306,42.1715,95067.0
2019-04-30 15:40:00,51.55,51.58,51.46,51.5,131593.0,42.1633,42.1879,42.0897,42.1224,131593.0
2019-04-30 15:50:00,51.5,51.53,51.47,51.49,422292.0,42.1224,42.147,42.0979,42.1142,422292.0
2019-05-01 09:30:00,51.56,51.73,51.51,51.6,153730.0,42.1715,42.3105,42.1306,42.2042,153730.0
2019-05-01 09:40:00,51.59,51.6,51.44,51.45,34508.0,42.196,42.2042,42.0734,42.0815,34508.0
2019-05-01 09:50:00,51.44,51.52,51.39,51.4,53420.0,42.0734,42.1388,42.0325,42.0406,53420.0
2019-05-01 10:00:00,51.4,51.48,51.36,51.47,62663.0,42.0406,42.1061,42.0079,42.0979,62663.0
2019-05-01 10:10:00,51.48,51.5,51.42,51.47,26597.0,42.1061,42.1224,42.057,42.0979,26597.0
2019-05-01 10:20:00,51.47,51.49,51.36,51.43,59414.0,42.0979,42.1142,42.0079,42.0652,59414.0
2019-05-01 10:30:00,51.43,51.45,51.29,51.32,50116.0,42.0652,42.0815,41.9507,41.9752,50116.0
2019-05-01 10:40:00,51.33,51.4,51.29,51.39,65971.0,41.9834,42.0406,41.9507,42.0325,65971.0
2019-05-01 10:50:00,51.38,51.46,51.38,51.45,28617.0,42.0243,42.0897,42.0243,42.0815,28617.0
2019-05-01 11:00:00,51.46,51.47,51.44,51.47,41239.0,42.0897,42.0979,42.0734,42.0979,41239.0
2019-05-01 11:10:00,51.47,51.47,51.42,51.46,41424.0,42.0979,42.0979,42.057,42.0897,41424.0
2019-05-01 11:20:00,51.45,51.48,51.42,51.45,31638.0,42.0815,42.1061,42.057,42.0815,31638.0
2019-05-01 11:30:00,51.46,51.47,51.43,51.47,95751.0,42.0897,42.0979,42.0652,42.0979,95751.0
2019-05-01 11:40:00,51.46,51.47,51.43,51.44,53567.0,42.0897,42.0979,42.0652,42.0734,53567.0
2019-05-01 11:50:00,51.44,51.55,51.43,51.51,38514.0,42.0734,42.1633,42.0652,42.1306,38514.0
2019-05-01 12:00:00,51.51,51.52,51.45,51.49,27979.0,42.1306,42.1388,42.0815,42.1142,27979.0
2019-05-01 12:10:00,51.5,51.51,51.42,51.43,20494.0,42.1224,42.1306,42.057,42.0652,20494.0
2019-05-01 12:20:00,51.43,51.51,51.43,51.51,20815.0,42.0652,42.1306,42.0652,42.1306,20815.0
2019-05-01 12:30:00,51.51,51.51,51.44,51.46,22724.0,42.1306,42.1306,42.0734,42.0897,22724.0
2019-05-01 12:40:00,51.45,51.48,51.44,51.47,19772.0,42.0815,42.1061,42.0734,42.0979,19772.0
2019-05-01 12:50:00,51.47,51.48,51.41,51.47,29991.0,42.0979,42.1061,42.0488,42.0979,29991.0
2019-05-01 13:00:00,51.47,51.53,51.43,51.45,19852.0,42.0979,42.147,42.0652,42.0815,19852.0
2019-05-01 13:10:00,51.44,51.44,51.33,51.35,23169.0,42.0734,42.0734,41.9834,41.9997,23169.0
2019-05-01 13:20:00,51.34,51.42,51.33,51.41,25645.0,41.9916,42.057,41.9834,42.0488,25645.0
2019-05-01 13:30:00,51.41,51.48,51.41,51.43,24326.0,42.0488,42.1061,42.0488,42.0652,24326.0
2019-05-01 13:40:00,51.43,51.5,51.41,51.49,17286.0,42.0652,42.1224,42.0488,42.1142,17286.0
2019-05-01 13:50:00,51.5,51.51,51.44,51.49,29518.0,42.1224,42.1306,42.0734,42.1142,29518.0
2019-05-01 14:00:00,51.5,51.65,51.5,51.6,94870.0,42.1224,42.2451,42.1224,42.2042,94870.0
2019-05-01 14:10:00,51.59,51.6,51.52,51.57,98436.0,42.196,42.2042,42.1388,42.1797,98436.0
2019-05-01 14:20:00,51.56,51.59,51.51,51.52,77310.0,42.1715,42.196,42.1306,42.1388,77310.0
2019-05-01 14:30:00,51.53,51.53,51.27,51.27,93313.0,42.147,42.147,41.9343,41.9343,93313.0
2019-05-01 14:40:00,51.27,51.29,51.15,51.28,98504.0,41.9343,41.9507,41.8362,41.9425,98504.0
2019-05-01 14:50:00,51.3,51.42,51.28,51.36,79819.0,41.9588,42.057,41.9425,42.0079,79819.0
2019-05-01 15:00:00,51.35,51.42,51.29,51.4,74951.0,41.9997,42.057,41.9507,42.0406,74951.0
2019-05-01 15:10:00,51.4,51.5,51.36,51.44,74674.0,42.0406,42.1224,42.0079,42.0734,74674.0
2019-05-01 15:20:00,51.44,51.44,51.33,51.38,86485.0,42.0734,42.0734,41.9834,42.0243,86485.0
2019-05-01 15:30:00,51.38,51.39,51.31,51.33,99025.0,42.0243,42.0325,41.967,41.9834,99025.0
2019-05-01 15:40:00,51.34,51.4,51.31,51.4,177121.0,41.9916,42.0406,41.967,42.0406,177121.0
2019-05-01 15:50:00,51.4,51.42,51.28,51.31,529438.0,42.0406,42.057,41.9425,41.967,529438.0
2019-05-02 09:30:00,51.04,51.27,50.91,50.91,117238.0,41.7462,41.9343,41.6399,41.6399,117238.0
2019-05-02 09:40:00,50.91,51.06,50.77,50.8,60221.0,41.6399,41.7625,41.5254,41.5499,60221.0
2019-05-02 09:50:00,50.81,50.91,50.65,50.66,39810.0,41.5581,41.6399,41.4272,41.4354,39810.0
2019-05-02 10:00:00,50.65,50.89,50.65,50.88,50325.0,41.4272,41.6235,41.4272,41.6153,50325.0
2019-05-02 10:10:00,50.88,50.96,50.86,50.95,61361.0,41.6153,41.6808,41.599,41.6726,61361.0
2019-05-02 10:20:00,50.95,50.97,50.88,50.97,41783.0,41.6726,41.6889,41.6153,41.6889,41783.0
2019-05-02 10:30:00,50.97,51.29,50.95,51.22,71229.0,41.6889,41.9507,41.6726,41.8934,71229.0
2019-05-02 10:40:00,51.23,51.29,51.17,51.29,41671.0,41.9016,41.9507,41.8525,41.9507,41671.0
2019-05-02 10:50:00,51.29,51.32,51.2,51.31,53680.0,41.9507,41.9752,41.8771,41.967,53680.0
2019-05-02 11:00:00,51.32,51.35,51.13,51.17,89918.0,41.9752,41.9997,41.8198,41.8525,89918.0
2019-05-02 11:10:00,51.17,51.18,51.03,51.07,30905.0,41.8525,41.8607,41.738,41.7707,30905.0
2019-05-02 11:20:00,51.08,51.09,50.98,51.06,39183.0,41.7789,41.7871,41.6971,41.7625,39183.0
2019-05-02 11:30:00,51.07,51.12,51.01,51.02,42865.0,41.7707,41.8116,41.7217,41.7298,42865.0
2019-05-02 11:40:00,51.02,51.18,51.0,51.1,113418.0,41.7298,41.8607,41.7135,41.7953,113418.0
2019-05-02 11:50:00,51.1,51.26,51.06,51.26,52379.0,41.7953,41.9261,41.7625,41.9261,52379.0
2019-05-02 12:00:00,51.26,51.26,51.06,51.1,45491.0,41.9261,41.9261,41.7625,41.7953,45491.0
2019-05-02 12:10:00,51.1,51.12,51.02,51.07,40399.0,41.7953,41.8116,41.7298,41.7707,40399.0
2019-05-02 12:20:00,51.07,51.15,51.07,51.1,36667.0,41.7707,41.8362,41.7707,41.7953,36667.0
2019-05-02 12:30:00,51.1,51.18,51.09,51.15,42749.0,41.7953,41.8607,41.7871,41.8362,42749.0
2019-05-02 12:40:00,51.16,51.19,51.09,51.14,41225.0,41.8443,41.8689,41.7871,41.828,41225.0
2019-05-02 12:50:00,51.15,51.24,51.1,51.19,43169.0,41.8362,41.9098,41.7953,41.8689,43169.0
2019-05-02 13:00:00,51.19,51.21,51.12,51.19,37908.0,41.8689,41.8852,41.8116,41.8689,37908.0
2019-05-02 13:10:00,51.19,51.26,51.18,51.23,44782.0,41.8689,41.9261,41.8607,41.9016,44782.0
2019-05-02 13:20:00,51.23,51.3,51.22,51.29,46181.0,41.9016,41.9588,41.8934,41.9507,46181.0
2019-05-02 13:30:00,51.29,51.32,51.18,51.2,45434.0,41.9507,41.9752,41.8607,41.8771,45434.0
2019-05-02 13:40:00,51.21,51.23,51.13,51.14,29134.0,41.8852,41.9016,41.8198,41.828,29134.0
2019-05-02 13:50:00,51.13,51.19,51.12,51.16,25453.0,41.8198,41.8689,41.8116,41.8443,25453.0
2019-05-02 14:00:00,51.16,51.22,51.11,51.21,37400.0,41.8443,41.8934,41.8034,41.8852,37400.0
2019-05-02 14:10:00,51.2,51.24,51.18,51.21,39236.0,41.8771,41.9098,41.8607,41.8852,39236.0
2019-05-02 14:20:00,51.21,51.29,51.21,51.28,26528.0,41.8852,41.9507,41.8852,41.9425,26528.0
2019-05-02 14:30:00,51.28,51.3,51.17,51.22,46229.0,41.9425,41.9588,41.8525,41.8934,46229.0
2019-05-02 14:40:00,51.21,51.26,51.1,51.13,81558.0,41.8852,41.9261,41.7953,41.8198,81558.0
2019-05-02 14:50:00,51.13,51.14,51.08,51.13,49192.0,41.8198,41.828,41.7789,41.8198,49192.0
2019-05-02 15:00:00,51.14,51.15,51.06,51.07,47145.0,41.828,41.8362,41.7625,41.7707,47145.0
2019-05-02 15:10:00,51.06,51.12,51.06,51.12,32100.0,41.7625,41.8116,41.7625,41.8116,32100.0
2019-05-02 15:20:00,51.12,51.22,51.11,51.18,52004.0,41.8116,41.8934,41.8034,41.8607,52004.0
2019-05-02 15:30:00,51.18,51.21,51.13,51.19,90323.0,41.8607,41.8852,41.8198,41.8689,90323.0
2019-05-02 15:40:00,51.18,51.23,51.16,51.22,82870.0,41.8607,41.9016,41.8443,41.8934,82870.0
2019-05-02 15:50:00,51.22,51.29,51.2,51.26,235625.0,41.8934,41.9507,41.8771,41.9261,235625.0
2019-05-03 09:30:00,51.23,51.36,51.13,51.18,63964.0,41.9016,42.0079,41.8198,41.8607,63964.0
2019-05-03 09:40:00,51.18,51.34,51.17,51.32,48016.0,41.8607,41.9916,41.8525,41.9752,48016.0
2019-05-03 09:50:00,51.32,51.32,51.2,51.22,25503.0,41.9752,41.9752,41.8771,41.8934,25503.0
2019-05-03 10:00:00,51.24,51.42,51.24,51.41,42574.0,41.9098,42.057,41.9098,42.0488,42574.0
2019-05-03 10:10:00,51.4,51.4,51.23,51.23,33391.0,42.0406,42.0406,41.9016,41.9016,33391.0
2019-05-03 10:20:00,51.22,51.28,51.16,51.18,29302.0,41.8934,41.9425,41.8443,41.8607,29302.0
2019-05-03 10:30:00,51.17,51.25,51.17,51.24,17088.0,41.8525,41.918,41.8525,41.9098,17088.0
2019-05-03 10:40:00,51.25,51.34,51.22,51.28,51299.0,41.918,41.9916,41.8934,41.9425,51299.0
2019-05-03 10:50:00,51.28,51.34,51.26,51.28,50795.0,41.9425,41.9916,41.9261,41.9425,50795.0
2019-05-03 11:00:00,51.28,51.31,51.17,51.18,43101.0,41.9425,41.967,41.8525,41.8607,43101.0
2019-05-03 11:10:00,51.18,51.35,51.17,51.28,28789.0,41.8607,41.9997,41.8525,41.9425,28789.0
2019-05-03 11:20:00,51.28,51.38,51.26,51.35,47032.0,41.9425,42.0243,41.9261,41.9997,47032.0
2019-05-03 11:30:00,51.36,51.39,51.27,51.3,29049.0,42.0079,42.0325,41.9343,41.9588,29049.0
2019-05-03 11:40:00,51.31,51.39,51.3,51.38,92012.0,41.967,42.0325,41.9588,42.0243,92012.0
2019-05-03 11:50:00,51.39,51.48,51.38,51.45,53987.0,42.0325,42.1061,42.0243,42.0815,53987.0
2019-05-03 12:00:00,51.46,51.51,51.42,51.48,33194.0,42.0897,42.1306,42.057,42.1061,33194.0
2019-05-03 12:10:00,51.48,51.49,51.4,51.45,52249.0,42.1061,42.1142,42.0406,42.0815,52249.0
2019-05-03 12:20:00,51.44,51.49,51.43,51.47,22059.0,42.0734,42.1142,42.0652,42.0979,22059.0
2019-05-03 12:30:00,51.46,51.49,51.42,51.42,51346.0,42.0897,42.1142,42.057,42.057,51346.0
2019-05-03 12:40:00,51.43,51.47,51.39,51.42,24951.0,42.0652,42.0979,42.0325,42.057,24951.0
2019-05-03 12:50:00,51.43,51.44,51.37,51.37,18982.0,42.0652,42.0734,42.0161,42.0161,18982.0
2019-05-03 13:00:00,51.38,51.41,51.35,51.4,16759.0,42.0243,42.0488,41.9997,42.0406,16759.0
2019-05-03 13:10:00,51.41,51.44,51.39,51.4,18228.0,42.0488,42.0734,42.0325,42.0406,18228.0
2019-05-03 13:20:00,51.4,51.41,51.36,51.38,26547.0,42.0406,42.0488,42.0079,42.0243,26547.0
2019-05-03 13:30:00,51.38,51.41,51.37,51.4,29708.0,42.0243,42.0488,42.0161,42.0406,29708.0
2019-05-03 13:40:00,51.4,51.4,51.32,51.34,22193.0,42.0406,42.0406,41.9752,41.9916,22193.0
2019-05-03 13:50:00,51.34,51.36,51.31,51.35,31363.0,41.9916,42.0079,41.967,41.9997,31363.0
2019-05-03 14:00:00,51.35,51.35,51.27,51.29,28781.0,41.9997,41.9997,41.9343,41.9507,28781.0
2019-05-03 14:10:00,51.29,51.3,51.23,51.27,15304.0,41.9507,41.9588,41.9016,41.9343,15304.0
2019-05-03 14:20:00,51.27,51.31,51.27,51.29,19193.0,41.9343,41.967,41.9343,41.9507,19193.0
2019-05-03 14:30:00,51.29,51.3,51.24,51.26,32191.0,41.9507,41.9588,41.9098,41.9261,32191.0
2019-05-03 14:40:00,51.26,51.26,51.22,51.25,39392.0,41.9261,41.9261,41.8934,41.918,39392.0
2019-05-03 14:50:00,51.25,51.25,51.15,51.15,24494.0,41.918,41.918,41.8362,41.8362,24494.0
2019-05-03 15:00:00,51.15,51.18,51.14,51.17,67581.0,41.8362,41.8607,41.828,41.8525,67581.0
2019-05-03 15:10:00,51.17,51.18,51.12,51.13,45098.0,41.8525,41.8607,41.8116,41.8198,45098.0
2019-05-03 15:20:00,51.12,51.17,51.1,51.15,48059.0,41.8116,41.8525,41.7953,41.8362,48059.0
2019-05-03 15:30:00,51.15,51.21,51.13,51.21,67406.0,41.8362,41.8852,41.8198,41.8852,67406.0
2019-05-03 15:40:00,51.21,51.21,51.12,51.14,92779.0,41.8852,41.8852,41.8116,41.828,92779.0
2019-05-03 15:50:00,51.15,51.24,51.14,51.18,246441.0,41.8362,41.9098,41.828,41.8607,246441.0
2019-05-06 09:30:00,51.13,51.27,50.81,51.07,69734.0,41.8198,41.9343,41.5581,41.7707,69734.0
2019-05-06 09:40:00,51.08,51.14,51.01,51.08,20879.0,41.7789,41.828,41.7217,41.7789,20879.0
2019-05-06 09:50:00,51.06,51.14,51.04,51.13,17740.0,41.7625,41.828,41.7462,41.8198,17740.0
2019-05-06 10:00:00,51.13,51.15,51.03,51.15,22045.0,41.8198,41.8362,41.738,41.8362,22045.0
2019-05-06 10:10:00,51.17,51.17,51.07,51.15,22216.0,41.8525,41.8525,41.7707,41.8362,22216.0
2019-05-06 10:20:00,51.15,51.26,51.15,51.26,16870.0,41.8362,41.9261,41.8362,41.9261,16870.0
2019-05-06 10:30:00,51.26,51.27,51.19,51.22,26421.0,41.9261,41.9343,41.8689,41.8934,26421.0
2019-05-06 10:40:00,51.25,51.3,51.23,51.3,29606.0,41.918,41.9588,41.9016,41.9588,29606.0
2019-05-06 10:50:00,51.31,51.31,51.16,51.16,33198.0,41.967,41.967,41.8443,41.8443,33198.0
2019-05-06 11:00:00,51.17,51.35,51.17,51.35,21760.0,41.8525,41.9997,41.8525,41.9997,21760.0
2019-05-06 11:10:00,51.37,51.39,51.32,51.35,25542.0,42.0161,42.0325,41.9752,41.9997,25542.0
2019-05-06 11:20:00,51.35,51.35,51.25,51.26,32243.0,41.9997,41.9997,41.918,41.9261,32243.0
2019-05-06 11:30:00,51.26,51.28,51.2,51.23,35394.0,41.9261,41.9425,41.8771,41.9016,35394.0
2019-05-06 11:40:00,51.24,51.3,51.23,51.3,16587.0,41.9098,41.9588,41.9016,41.9588,16587.0
2019-05-06 11:50:00,51.3,51.3,51.22,51.23,33711.0,41.9588,41.9588,41.8934,41.9016,33711.0
2019-05-06 12:00:00,51.23,51.23,51.15,51.16,29810.0,41.9016,41.9016,41.8362,41.8443,29810.0
2019-05-06 12:10:00,51.17,51.21,51.14,51.2,13949.0,41.8525,41.8852,41.828,41.8771,13949.0
2019-05-06 12:20:00,51.21,51.22,51.15,51.18,82053.0,41.8852,41.8934,41.8362,41.8607,82053.0
2019-05-06 12:30:00,51.19,51.23,51.18,51.22,27130.0,41.8689,41.9016,41.8607,41.8934,27130.0
2019-05-06 12:40:00,51.22,51.24,51.18,51.19,20663.0,41.8934,41.9098,41.8607,41.8689,20663.0
2019-05-06 12:50:00,51.2,51.24,51.13,51.13,34944.0,41.8771,41.9098,41.8198,41.8198,34944.0
2019-05-06 13:00:00,51.14,51.17,51.11,51.13,16695.0,41.828,41.8525,41.8034,41.8198,16695.0
2019-05-06 13:10:00,51.12,51.13,51.08,51.09,29877.0,41.8116,41.8198,41.7789,41.7871,29877.0
2019-05-06 13:20:00,51.1,51.19,51.09,51.19,31456.0,41.7953,41.8689,41.7871,41.8689,31456.0
2019-05-06 13:30:00,51.19,51.24,51.17,51.23,40382.0,41.8689,41.9098,41.8525,41.9016,40382.0
2019-05-06 13:40:00,51.24,51.28,51.18,51.27,27386.0,41.9098,41.9425,41.8607,41.9343,27386.0
2019-05-06 13:50:00,51.27,51.33,51.27,51.33,37707.0,41.9343,41.9834,41.9343,41.9834,37707.0
2019-05-06 14:00:00,51.32,51.33,51.28,51.28,21306.0,41.9752,41.9834,41.9425,41.9425,21306.0
2019-05-06 14:10:00,51.29,51.3,51.26,51.3,29751.0,41.9507,41.9588,41.9261,41.9588,29751.0
2019-05-06 14:20:00,51.3,51.31,51.27,51.3,19910.0,41.9588,41.967,41.9343,41.9588,19910.0
2019-05-06 14:30:00,51.3,51.38,51.29,51.38,35252.0,41.9588,42.0243,41.9507,42.0243,35252.0
2019-05-06 14:40:00,51.38,51.42,51.37,51.41,31685.0,42.0243,42.057,42.0161,42.0488,31685.0
2019-05-06 14:50:00,51.41,51.44,51.34,51.36,30672.0,42.0488,42.0734,41.9916,42.0079,30672.0
2019-05-06 15:00:00,51.36,51.41,51.35,51.39,30557.0,42.0079,42.0488,41.9997,42.0325,30557.0
2019-05-06 15:10:00,51.39,51.44,51.38,51.44,23595.0,42.0325,42.0734,42.0243,42.0734,23595.0
2019-05-06 15:20:00,51.44,51.47,51.42,51.47,40877.0,42.0734,42.0979,42.057,42.0979,40877.0
2019-05-06 15:30:00,51.46,51.54,51.44,51.53,57992.0,42.0897,42.1551,42.0734,42.147,57992.0
2019-05-06 15:40:00,51.54,51.55,51.46,51.51,74364.0,42.1551,42.1633,42.0897,42.1306,74364.0
2019-05-06 15:50:00,51.51,51.57,51.44,51.45,239172.0,42.1306,42.1797,42.0734,42.0815,239172.0
2019-05-07 09:30:00,51.06,51.43,51.06,51.37,62158.0,41.7625,42.0652,41.7625,42.0161,62158.0
2019-05-07 09:40:00,51.33,51.36,51.05,51.06,60153.0,41.9834,42.0079,41.7544,41.7625,60153.0
2019-05-07 09:50:00,51.06,51.16,50.95,51.12,43409.0,41.7625,41.8443,41.6726,41.8116,43409.0
2019-05-07 10:00:00,51.11,51.16,50.91,51.11,50413.0,41.8034,41.8443,41.6399,41.8034,50413.0
2019-05-07 10:10:00,51.11,51.14,51.0,51.05,25031.0,41.8034,41.828,41.7135,41.7544,25031.0
2019-05-07 10:20:00,51.05,51.19,51.03,51.19,23416.0,41.7544,41.8689,41.738,41.8689,23416.0
2019-05-07 10:30:00,51.18,51.2,51.05,51.06,29713.0,41.8607,41.8771,41.7544,41.7625,29713.0
2019-05-07 10:40:00,51.05,51.12,51.04,51.1,21641.0,41.7544,41.8116,41.7462,41.7953,21641.0
2019-05-07 10:50:00,51.11,51.22,51.09,51.18,34794.0,41.8034,41.8934,41.7871,41.8607,34794.0
2019-05-07 11:00:00,51.18,51.3,51.17,51.3,123975.0,41.8607,41.9588,41.8525,41.9588,123975.0
2019-05-07 11:10:00,51.3,51.31,51.18,51.2,65620.0,41.9588,41.967,41.8607,41.8771,65620.0
2019-05-07 11:20:00,51.19,51.21,51.12,51.21,40138.0,41.8689,41.8852,41.8116,41.8852,40138.0
2019-05-07 11:30:00,51.21,51.23,51.09,51.12,43740.0,41.8852,41.9016,41.7871,41.8116,43740.0
2019-05-07 11:40:00,51.14,51.18,51.01,51.09,28674.0,41.828,41.8607,41.7217,41.7871,28674.0
2019-05-07 11:50:00,51.09,51.13,51.03,51.09,30876.0,41.7871,41.8198,41.738,41.7871,30876.0
2019-05-07 12:00:00,51.09,51.15,51.03,51.13,22632.0,41.7871,41.8362,41.738,41.8198,22632.0
2019-05-07 12:10:00,51.14,51.19,51.12,51.16,27767.0,41.828,41.8689,41.8116,41.8443,27767.0
2019-05-07 12:20:00,51.15,51.19,51.13,51.16,33820.0,41.8362,41.8689,41.8198,41.8443,33820.0
2019-05-07 12:30:00,51.16,51.21,51.14,51.19,101760.0,41.8443,41.8852,41.828,41.8689,101760.0
2019-05-07 12:40:00,51.19,51.23,51.17,51.19,47306.0,41.8689,41.9016,41.8525,41.8689,47306.0
2019-05-07 12:50:00,51.2,51.27,51.2,51.24,50678.0,41.8771,41.9343,41.8771,41.9098,50678.0
2019-05-07 13:00:00,51.24,51.24,51.13,51.13,33639.0,41.9098,41.9098,41.8198,41.8198,33639.0
2019-05-07 13:10:00,51.14,51.16,51.1,51.12,36781.0,41.828,41.8443,41.7953,41.8116,36781.0
2019-05-07 13:20:00,51.12,51.16,51.1,51.13,43100.0,41.8116,41.8443,41.7953,41.8198,43100.0
2019-05-07 13:30:00,51.12,51.18,51.08,51.15,27030.0,41.8116,41.8607,41.7789,41.8362,27030.0
2019-05-07 13:40:00,51.14,51.16,51.08,51.14,35530.0,41.828,41.8443,41.7789,41.828,35530.0
2019-05-07 13:50:00,51.14,51.17,51.12,51.13,31425.0,41.828,41.8525,41.8116,41.8198,31425.0
2019-05-07 14:00:00,51.13,51.16,51.07,51.1,31374.0,41.8198,41.8443,41.7707,41.7953,31374.0
2019-05-07 14:10:00,51.11,51.15,51.06,51.14,33438.0,41.8034,41.8362,41.7625,41.828,33438.0
2019-05-07 14:20:00,51.14,51.15,51.07,51.07,27327.0,41.828,41.8362,41.7707,41.7707,27327.0
2019-05-07 14:30:00,51.09,51.13,51.03,51.08,60602.0,41.7871,41.8198,41.738,41.7789,60602.0
2019-05-07 14:40:00,51.1,51.13,50.99,51.0,51307.0,41.7953,41.8198,41.7053,41.7135,51307.0
2019-05-07 14:50:00,51.01,51.13,51.01,51.1,54998.0,41.7217,41.8198,41.7217,41.7953,54998.0
2019-05-07 15:00:00,51.11,51.2,51.1,51.13,121331.0,41.8034,41.8771,41.7953,41.8198,121331.0
2019-05-07 15:10:00,51.12,51.17,51.08,51.14,48119.0,41.8116,41.8525,41.7789,41.828,48119.0
2019-05-07 15:20:00,51.15,51.16,51.07,51.11,69597.0,41.8362,41.8443,41.7707,41.8034,69597.0
2019-05-07 15:30:00,51.1,51.11,51.01,51.02,122954.0,41.7953,41.8034,41.7217,41.7298,122954.0
2019-05-07 15:40:00,51.03,51.14,51.01,51.11,116701.0,41.738,41.828,41.7217,41.8034,116701.0
2019-05-07 15:50:00,51.11,51.27,51.08,51.18,383034.0,41.8034,41.9343,41.7789,41.8607,383034.0
2019-05-08 09:30:00,51.25,51.25,50.86,51.06,67710.0,41.918,41.918,41.599,41.7625,67710.0
2019-05-08 09:40:00,51.07,51.13,51.01,51.05,69165.0,41.7707,41.8198,41.7217,41.7544,69165.0
2019-05-08 09:50:00,51.05,51.11,51.0,51.04,99220.0,41.7544,41.8034,41.7135,41.7462,99220.0
2019-05-08 10:00:00,51.05,51.05,50.78,50.87,125937.0,41.7544,41.7544,41.5335,41.6071,125937.0
2019-05-08 10:10:00,50.86,50.89,50.77,50.8,38029.0,41.599,41.6235,41.5254,41.5499,38029.0
2019-05-08 10:20:00,50.8,50.82,50.66,50.68,33587.0,41.5499,41.5662,41.4354,41.4517,33587.0
2019-05-08 10:30:00,50.67,50.69,50.6,50.62,42623.0,41.4436,41.4599,41.3863,41.4027,42623.0
2019-05-08 10:40:00,50.62,50.78,50.61,50.74,45904.0,41.4027,41.5335,41.3945,41.5008,45904.0
2019-05-08 10:50:00,50.75,50.87,50.74,50.87,31213.0,41.509,41.6071,41.5008,41.6071,31213.0
2019-05-08 11:00:00,50.87,50.92,50.78,50.88,54174.0,41.6071,41.648,41.5335,41.6153,54174.0
2019-05-08 11:10:00,50.89,50.95,50.89,50.9,29791.0,41.6235,41.6726,41.6235,41.6317,29791.0
2019-05-08 11:20:00,50.91,51.0,50.86,50.98,32249.0,41.6399,41.7135,41.599,41.6971,32249.0
2019-05-08 11:30:00,50.98,50.98,50.87,50.93,41484.0,41.6971,41.6971,41.6071,41.6562,41484.0
2019-05-08 11:40:00,50.92,51.0,50.9,51.0,29726.0,41.648,41.7135,41.6317,41.7135,29726.0
2019-05-08 11:50:00,51.01,51.07,50.97,51.03,18257.0,41.7217,41.7707,41.6889,41.738,18257.0
2019-05-08 12:00:00,51.03,51.03,50.94,51.02,17806.0,41.738,41.738,41.6644,41.7298,17806.0
2019-05-08 12:10:00,51.02,51.03,50.95,50.98,32233.0,41.7298,41.738,41.6726,41.6971,32233.0
2019-05-08 12:20:00,50.98,51.02,50.95,51.0,29392.0,41.6971,41.7298,41.6726,41.7135,29392.0
2019-05-08 12:30:00,51.0,51.05,50.99,51.02,15329.0,41.7135,41.7544,41.7053,41.7298,15329.0
2019-05-08 12:40:00,51.01,51.07,51.0,51.04,18508.0,41.7217,41.7707,41.7135,41.7462,18508.0
2019-05-08 12:50:00,51.04,51.13,51.04,51.12,14636.0,41.7462,41.8198,41.7462,41.8116,14636.0
2019-05-08 13:00:00,51.12,51.12,51.07,51.07,13984.0,41.8116,41.8116,41.7707,41.7707,13984.0
2019-05-08 13:10:00,51.07,51.09,51.04,51.06,16919.0,41.7707,41.7871,41.7462,41.7625,16919.0
2019-05-08 13:20:00,51.06,51.1,51.05,51.08,16802.0,41.7625,41.7953,41.7544,41.7789,16802.0
2019-05-08 13:30:00,51.08,51.1,51.05,51.05,21217.0,41.7789,41.7953,41.7544,41.7544,21217.0
2019-05-08 13:40:00,51.06,51.06,50.96,50.98,46110.0,41.7625,41.7625,41.6808,41.6971,46110.0
2019-05-08 13:50:00,50.97,50.99,50.95,50.97,21500.0,41.6889,41.7053,41.6726,41.6889,21500.0
2019-05-08 14:00:00,50.98,50.99,50.96,50.98,18766.0,41.6971,41.7053,41.6808,41.6971,18766.0
2019-05-08 14:10:00,50.98,51.01,50.97,50.99,30025.0,41.6971,41.7217,41.6889,41.7053,30025.0
2019-05-08 14:20:00,51.0,51.0,50.96,50.97,22898.0,41.7135,41.7135,41.6808,41.6889,22898.0
2019-05-08 14:30:00,50.97,51.07,50.96,51.05,35248.0,41.6889,41.7707,41.6808,41.7544,35248.0
2019-05-08 14:40:00,51.06,51.08,50.95,50.99,170676.0,41.7625,41.7789,41.6726,41.7053,170676.0
2019-05-08 14:50:00,50.99,50.99,50.94,50.96,43147.0,41.7053,41.7053,41.6644,41.6808,43147.0
2019-05-08 15:00:00,50.97,50.99,50.93,50.94,54504.0,41.6889,41.7053,41.6562,41.6644,54504.0
2019-05-08 15:10:00,50.94,51.05,50.92,51.03,43528.0,41.6644,41.7544,41.648,41.738,43528.0
2019-05-08 15:20:00,51.03,51.07,51.02,51.06,56250.0,41.738,41.7707,41.7298,41.7625,56250.0
2019-05-08 15:30:00,51.06,51.14,51.06,51.13,52305.0,41.7625,41.828,41.7625,41.8198,52305.0
2019-05-08 15:40:00,51.12,51.12,50.97,51.02,80660.0,41.8116,41.8116,41.6889,41.7298,80660.0
2019-05-08 15:50:00,51.01,51.01,50.83,50.89,204601.0,41.7217,41.7217,41.5744,41.6235,204601.0
2019-05-09 09:30:00,50.94,51.08,50.78,51.03,97883.0,41.6644,41.7789,41.5335,41.738,97883.0
2019-05-09 09:40:00,51.03,51.07,50.84,50.84,48224.0,41.738,41.7707,41.5826,41.5826,48224.0
2019-05-09 09:50:00,50.84,50.98,50.82,50.94,189097.0,41.5826,41.6971,41.5662,41.6644,189097.0
2019-05-09 10:00:00,50.94,51.01,50.84,50.95,90774.0,41.6644,41.7217,41.5826,41.6726,90774.0
2019-05-09 10:10:00,50.94,51.02,50.93,50.98,66198.0,41.6644,41.7298,41.6562,41.6971,66198.0
2019-05-09 10:20:00,50.97,51.03,50.96,51.0,96586.0,41.6889,41.738,41.6808,41.7135,96586.0
2019-05-09 10:30:00,50.99,51.01,50.92,50.95,161863.0,41.7053,41.7217,41.648,41.6726,161863.0
2019-05-09 10:40:00,50.95,51.1,50.95,51.05,73839.0,41.6726,41.7953,41.6726,41.7544,73839.0
2019-05-09 10:50:00,51.05,51.08,50.89,50.89,50783.0,41.7544,41.7789,41.6235,41.6235,50783.0
2019-05-09 11:00:00,50.9,50.98,50.86,50.96,50050.0,41.6317,41.6971,41.599,41.6808,50050.0
2019-05-09 11:10:00,50.95,51.03,50.9,50.97,46552.0,41.6726,41.738,41.6317,41.6889,46552.0
2019-05-09 11:20:00,50.97,51.0,50.91,51.0,25993.0,41.6889,41.7135,41.6399,41.7135,25993.0
2019-05-09 11:30:00,51.0,51.13,50.99,51.04,67067.0,41.7135,41.8198,41.7053,41.7462,67067.0
2019-05-09 11:40:00,51.04,51.09,51.0,51.09,36579.0,41.7462,41.7871,41.7135,41.7871,36579.0
2019-05-09 11:50:00,51.09,51.17,51.08,51.12,29709.0,41.7871,41.8525,41.7789,41.8116,29709.0
2019-05-09 12:00:00,51.13,51.14,51.01,51.06,53955.0,41.8198,41.828,41.7217,41.7625,53955.0
2019-05-09 12:10:00,51.07,51.13,51.06,51.1,32136.0,41.7707,41.8198,41.7625,41.7953,32136.0
2019-05-09 12:20:00,51.09,51.16,51.06,51.09,203291.0,41.7871,41.8443,41.7625,41.7871,203291.0
2019-05-09 12:30:00,51.09,51.2,51.08,51.15,78822.0,41.7871,41.8771,41.7789,41.8362,78822.0
2019-05-09 12:40:00,51.16,51.23,51.15,51.2,67063.0,41.8443,41.9016,41.8362,41.8771,67063.0
2019-05-09 12:50:00,51.2,51.31,51.2,51.3,38498.0,41.8771,41.967,41.8771,41.9588,38498.0
2019-05-09 13:00:00,51.3,51.4,51.29,51.33,26835.0,41.9588,42.0406,41.9507,41.9834,26835.0
2019-05-09 13:10:00,51.34,51.39,51.31,51.37,24287.0,41.9916,42.0325,41.967,42.0161,24287.0
2019-05-09 13:20:00,51.38,51.46,51.36,51.43,40167.0,42.0243,42.0897,42.0079,42.0652,40167.0
2019-05-09 13:30:00,51.42,51.45,51.39,51.44,24989.0,42.057,42.0815,42.0325,42.0734,24989.0
2019-05-09 13:40:00,51.45,51.55,51.43,51.54,31295.0,42.0815,42.1633,42.0652,42.1551,31295.0
2019-05-09 13:50:00,51.54,51.55,51.44,51.46,40187.0,42.1551,42.1633,42.0734,42.0897,40187.0
2019-05-09 14:00:00,51.46,51.49,51.38,51.39,52615.0,42.0897,42.1142,42.0243,42.0325,52615.0
2019-05-09 14:10:00,51.39,51.42,51.37,51.39,93708.0,42.0325,42.057,42.0161,42.0325,93708.0
2019-05-09 14:20:00,51.39,51.41,51.33,51.39,144283.0,42.0325,42.0488,41.9834,42.0325,144283.0
2019-05-09 14:30:00,51.39,51.51,51.38,51.47,32356.0,42.0325,42.1306,42.0243,42.0979,32356.0
2019-05-09 14:40:00,51.47,51.51,51.44,51.45,31207.0,42.0979,42.1306,42.0734,42.0815,31207.0
2019-05-09 14:50:00,51.45,51.47,51.36,51.38,45460.0,42.0815,42.0979,42.0079,42.0243,45460.0
2019-05-09 15:00:00,51.39,51.41,51.33,51.35,53915.0,42.0325,42.0488,41.9834,41.9997,53915.0
2019-05-09 15:10:00,51.34,51.38,51.31,51.34,90373.0,41.9916,42.0243,41.967,41.9916,90373.0
2019-05-09 15:20:00,51.34,51.36,51.28,51.34,50204.0,41.9916,42.0079,41.9425,41.9916,50204.0
2019-05-09 15:30:00,51.34,51.4,51.3,51.4,101355.0,41.9916,42.0406,41.9588,42.0406,101355.0
2019-05-09 15:40:00,51.4,51.45,51.36,51.38,105525.0,42.0406,42.0815,42.0079,42.0243,105525.0
2019-05-09 15:50:00,51.39,51.47,51.37,51.38,318341.0,42.0325,42.0979,42.0161,42.0243,318341.0
2019-05-10 09:30:00,51.17,51.22,50.87,51.0,95895.0,41.8525,41.8934,41.6071,41.7135,95895.0
2019-05-10 09:40:00,50.97,51.17,50.95,51.1,51398.0,41.6889,41.8525,41.6726,41.7953,51398.0
2019-05-10 09:50:00,51.11,51.13,51.0,51.05,181916.0,41.8034,41.8198,41.7135,41.7544,181916.0
2019-05-10 10:00:00,51.04,51.12,51.0,51.09,64251.0,41.7462,41.8116,41.7135,41.7871,64251.0
2019-05-10 10:10:00,51.09,51.1,50.91,51.02,34091.0,41.7871,41.7953,41.6399,41.7298,34091.0
2019-05-10 10:20:00,51.03,51.03,50.95,50.97,18856.0,41.738,41.738,41.6726,41.6889,18856.0
2019-05-10 10:30:00,50.96,50.98,50.88,50.92,27816.0,41.6808,41.6971,41.6153,41.648,27816.0
2019-05-10 10:40:00,50.92,50.92,50.77,50.86,27446.0,41.648,41.648,41.5254,41.599,27446.0
2019-05-10 10:50:00,50.84,50.86,50.76,50.8,28652.0,41.5826,41.599,41.5172,41.5499,28652.0
2019-05-10 11:00:00,50.8,50.81,50.71,50.77,37184.0,41.5499,41.5581,41.4763,41.5254,37184.0
2019-05-10 11:10:00,50.78,50.83,50.76,50.82,19495.0,41.5335,41.5744,41.5172,41.5662,19495.0
2019-05-10 11:20:00,50.82,50.87,50.73,50.73,42214.0,41.5662,41.6071,41.4926,41.4926,42214.0
2019-05-10 11:30:00,50.73,50.86,50.68,50.81,25959.0,41.4926,41.599,41.4517,41.5581,25959.0
2019-05-10 11:40:00,50.8,50.81,50.72,50.74,24833.0,41.5499,41.5581,41.4845,41.5008,24833.0
2019-05-10 11:50:00,50.73,50.81,50.65,50.79,55008.0,41.4926,41.5581,41.4272,41.5417,55008.0
2019-05-10 12:00:00,50.79,50.89,50.78,50.81,23801.0,41.5417,41.6235,41.5335,41.5581,23801.0
2019-05-10 12:10:00,50.82,51.0,50.82,50.97,28730.0,41.5662,41.7135,41.5662,41.6889,28730.0
2019-05-10 12:20:00,50.97,51.03,50.92,51.0,26723.0,41.6889,41.738,41.648,41.7135,26723.0
2019-05-10 12:30:00,51.0,51.09,50.97,50.98,22195.0,41.7135,41.7871,41.6889,41.6971,22195.0
2019-05-10 12:40:00,50.98,51.1,50.98,51.08,22466.0,41.6971,41.7953,41.6971,41.7789,22466.0
2019-05-10 12:50:00,51.08,51.1,51.03,51.05,46007.0,41.7789,41.7953,41.738,41.7544,46007.0
2019-05-10 13:00:00,51.05,51.1,51.03,51.07,29793.0,41.7544,41.7953,41.738,41.7707,29793.0
2019-05-10 13:10:00,51.07,51.11,51.04,51.1,101159.0,41.7707,41.8034,41.7462,41.7953,101159.0
2019-05-10 13:20:00,51.1,51.2,51.07,51.11,116445.0,41.7953,41.8771,41.7707,41.8034,116445.0
2019-05-10 13:30:00,51.11,51.11,51.04,51.07,36093.0,41.8034,41.8034,41.7462,41.7707,36093.0
2019-05-10 13:40:00,51.06,51.15,51.05,51.14,38932.0,41.7625,41.8362,41.7544,41.828,38932.0
2019-05-10 13:50:00,51.14,51.16,51.08,51.11,53780.0,41.828,41.8443,41.7789,41.8034,53780.0
2019-05-10 14:00:00,51.11,51.18,51.08,51.17,60364.0,41.8034,41.8607,41.7789,41.8525,60364.0
2019-05-10 14:10:00,51.16,51.17,51.06,51.09,46921.0,41.8443,41.8525,41.7625,41.7871,46921.0
2019-05-10 14:20:00,51.1,51.13,51.08,51.1,48740.0,41.7953,41.8198,41.7789,41.7953,48740.0
2019-05-10 14:30:00,51.11,51.2,51.09,51.15,299654.0,41.8034,41.8771,41.7871,41.8362,299654.0
2019-05-10 14:40:00,51.16,51.33,51.14,51.33,80493.0,41.8443,41.9834,41.828,41.9834,80493.0
2019-05-10 14:50:00,51.32,51.37,51.14,51.34,52860.0,41.9752,42.0161,41.828,41.9916,52860.0
2019-05-10 15:00:00,51.34,51.46,51.34,51.44,61237.0,41.9916,42.0897,41.9916,42.0734,61237.0
2019-05-10 15:10:00,51.44,51.54,51.39,51.52,71205.0,42.0734,42.1551,42.0325,42.1388,71205.0
2019-05-10 15:20:00,51.51,51.61,51.47,51.59,52502.0,42.1306,42.2124,42.0979,42.196,52502.0
2019-05-10 15:30:00,51.59,51.6,51.47,51.51,60283.0,42.196,42.2042,42.0979,42.1306,60283.0
2019-05-10 15:40:00,51.51,51.54,51.45,51.45,73676.0,42.1306,42.1551,42.0815,42.0815,73676.0
2019-05-10 15:50:00,51.45,51.56,51.42,51.54,190059.0,42.0815,42.1715,42.057,42.1551,190059.0
2019-05-13 09:30:00,51.14,51.46,50.96,51.29,106722.0,41.828,42.0897,41.6808,41.9507,106722.0
2019-05-13 09:40:00,51.28,51.49,51.22,51.48,64453.0,41.9425,42.1142,41.8934,42.1061,64453.0
2019-05-13 09:50:00,51.47,51.53,51.27,51.29,47400.0,42.0979,42.147,41.9343,41.9507,47400.0
2019-05-13 10:00:00,51.28,51.32,51.16,51.32,39761.0,41.9425,41.9752,41.8443,41.9752,39761.0
2019-05-13 10:10:00,51.31,51.35,51.22,51.27,40843.0,41.967,41.9997,41.8934,41.9343,40843.0
2019-05-13 10:20:00,51.27,51.29,51.17,51.29,28627.0,41.9343,41.9507,41.8525,41.9507,28627.0
2019-05-13 10:30:00,51.29,51.33,51.19,51.33,48283.0,41.9507,41.9834,41.8689,41.9834,48283.0
2019-05-13 10:40:00,51.34,51.5,51.33,51.49,31977.0,41.9916,42.1224,41.9834,42.1142,31977.0
2019-05-13 10:50:00,51.48,51.54,51.47,51.54,45702.0,42.1061,42.1551,42.0979,42.1551,45702.0
2019-05-13 11:00:00,51.53,51.65,51.5,51.59,35422.0,42.147,42.2451,42.1224,42.196,35422.0
2019-05-13 11:10:00,51.59,51.68,51.57,51.63,50884.0,42.196,42.2697,42.1797,42.2288,50884.0
2019-05-13 11:20:00,51.63,51.71,51.61,51.61,39599.0,42.2288,42.2942,42.2124,42.2124,39599.0
2019-05-13 11:30:00,51.62,51.68,51.61,51.63,35445.0,42.2206,42.2697,42.2124,42.2288,35445.0
2019-05-13 11:40:00,51.64,51.75,51.6,51.73,67249.0,42.2369,42.3269,42.2042,42.3105,67249.0
2019-05-13 11:50:00,51.73,51.78,51.66,51.75,78004.0,42.3105,42.3514,42.2533,42.3269,78004.0
2019-05-13 12:00:00,51.74,51.75,51.6,51.63,47395.0,42.3187,42.3269,42.2042,42.2288,47395.0
2019-05-13 12:10:00,51.63,51.65,51.55,51.62,41593.0,42.2288,42.2451,42.1633,42.2206,41593.0
2019-05-13 12:20:00,51.62,51.63,51.51,51.54,29633.0,42.2206,42.2288,42.1306,42.1551,29633.0
2019-05-13 12:30:00,51.54,51.6,51.52,51.59,21748.0,42.1551,42.2042,42.1388,42.196,21748.0
2019-05-13 12:40:00,51.58,51.69,51.57,51.69,20240.0,42.1879,42.2778,42.1797,42.2778,20240.0
2019-05-13 12:50:00,51.69,51.7,51.51,51.51,37946.0,42.2778,42.286,42.1306,42.1306,37946.0
2019-05-13 13:00:00,51.5,51.53,51.47,51.53,26583.0,42.1224,42.147,42.0979,42.147,26583.0
2019-05-13 13:10:00,51.53,51.56,51.46,51.47,23778.0,42.147,42.1715,42.0897,42.0979,23778.0
2019-05-13 13:20:00,51.47,51.51,51.44,51.45,23000.0,42.0979,42.1306,42.0734,42.0815,23000.0
2019-05-13 13:30:00,51.44,51.55,51.43,51.54,38689.0,42.0734,42.1633,42.0652,42.1551,38689.0
2019-05-13 13:40:00,51.55,51.59,51.51,51.53,29463.0,42.1633,42.196,42.1306,42.147,29463.0
2019-05-13 13:50:00,51.52,51.59,51.51,51.55,33565.0,42.1388,42.196,42.1306,42.1633,33565.0
2019-05-13 14:00:00,51.55,51.59,51.51,51.55,35402.0,42.1633,42.196,42.1306,42.1633,35402.0
2019-05-13 14:10:00,51.56,51.56,51.46,51.47,27470.0,42.1715,42.1715,42.0897,42.0979,27470.0
2019-05-13 14:20:00,51.47,51.67,51.46,51.61,62647.0,42.0979,42.2615,42.0897,42.2124,62647.0
2019-05-13 14:30:00,51.61,51.66,51.57,51.63,26641.0,42.2124,42.2533,42.1797,42.2288,26641.0
2019-05-13 14:40:00,51.62,51.67,51.52,51.66,27270.0,42.2206,42.2615,42.1388,42.2533,27270.0
2019-05-13 14:50:00,51.66,51.77,51.66,51.71,70042.0,42.2533,42.3433,42.2533,42.2942,70042.0
2019-05-13 15:00:00,51.71,51.79,51.69,51.73,54839.0,42.2942,42.3596,42.2778,42.3105,54839.0
2019-05-13 15:10:00,51.73,51.76,51.7,51.72,32284.0,42.3105,42.3351,42.286,42.3024,32284.0
2019-05-13 15:20:00,51.72,51.76,51.66,51.68,39212.0,42.3024,42.3351,42.2533,42.2697,39212.0
2019-05-13 15:30:00,51.67,51.72,51.64,51.66,62309.0,42.2615,42.3024,42.2369,42.2533,62309.0
2019-05-13 15:40:00,51.67,51.76,51.66,51.76,66526.0,42.2615,42.3351,42.2533,42.3351,66526.0
2019-05-13 15:50:00,51.77,51.91,51.76,51.79,275768.0,42.3433,42.4578,42.3351,42.3596,275768.0
2019-05-14 09:30:00,51.77,51.86,51.51,51.75,108236.0,42.3433,42.4169,42.1306,42.3269,108236.0
2019-05-14 09:40:00,51.76,52.03,51.74,51.83,132069.0,42.3351,42.5559,42.3187,42.3923,132069.0
2019-05-14 09:50:00,51.86,51.96,51.77,51.83,92336.0,42.4169,42.4987,42.3433,42.3923,92336.0
2019-05-14 10:00:00,51.82,51.82,51.62,51.74,68970.0,42.3842,42.3842,42.2206,42.3187,68970.0
2019-05-14 10:10:00,51.74,51.76,51.63,51.65,35905.0,42.3187,42.3351,42.2288,42.2451,35905.0
2019-05-14 10:20:00,51.64,51.79,51.59,51.75,27130.0,42.2369,42.3596,42.196,42.3269,27130.0
2019-05-14 10:30:00,51.75,51.76,51.63,51.73,30605.0,42.3269,42.3351,42.2288,42.3105,30605.0
2019-05-14 10:40:00,51.72,51.82,51.62,51.64,63251.0,42.3024,42.3842,42.2206,42.2369,63251.0
2019-05-14 10:50:00,51.64,51.76,51.59,51.75,53112.0,42.2369,42.3351,42.196,42.3269,53112.0
2019-05-14 11:00:00,51.74,51.75,51.61,51.65,139336.0,42.3187,42.3269,42.2124,42.2451,139336.0
2019-05-14 11:10:00,51.64,51.8,51.64,51.69,146839.0,42.2369,42.3678,42.2369,42.2778,146839.0
2019-05-14 11:20:00,51.7,51.82,51.68,51.71,46370.0,42.286,42.3842,42.2697,42.2942,46370.0
2019-05-14 11:30:00,51.71,51.8,51.71,51.79,29890.0,42.2942,42.3678,42.2942,42.3596,29890.0
2019-05-14 11:40:00,51.79,51.81,51.73,51.81,45742.0,42.3596,42.376,42.3105,42.376,45742.0
2019-05-14 11:50:00,51.81,51.88,51.81,51.83,39989.0,42.376,42.4332,42.376,42.3923,39989.0
2019-05-14 12:00:00,51.83,51.85,51.73,51.76,26466.0,42.3923,42.4087,42.3105,42.3351,26466.0
2019-05-14 12:10:00,51.76,51.86,51.75,51.86,35405.0,42.3351,42.4169,42.3269,42.4169,35405.0
2019-05-14 12:20:00,51.87,51.9,51.82,51.87,25392.0,42.4251,42.4496,42.3842,42.4251,25392.0
2019-05-14 12:30:00,51.88,51.9,51.81,51.9,33410.0,42.4332,42.4496,42.376,42.4496,33410.0
2019-05-14 12:40:00,51.9,51.92,51.85,51.91,26510.0,42.4496,42.466,42.4087,42.4578,26510.0
2019-05-14 12:50:00,51.9,51.92,51.85,51.86,19597.0,42.4496,42.466,42.4087,42.4169,19597.0
2019-05-14 13:00:00,51.87,51.94,51.83,51.94,22349.0,42.4251,42.4823,42.3923,42.4823,22349.0
2019-05-14 13:10:00,51.94,51.98,51.94,51.96,19344.0,42.4823,42.515,42.4823,42.4987,19344.0
2019-05-14 13:20:00,51.96,51.98,51.91,51.97,29591.0,42.4987,42.515,42.4578,42.5068,29591.0
2019-05-14 13:30:00,51.98,52.11,51.96,52.07,51263.0,42.515,42.6214,42.4987,42.5886,51263.0
2019-05-14 13:40:00,52.07,52.11,52.06,52.06,53652.0,42.5886,42.6214,42.5805,42.5805,53652.0
2019-05-14 13:50:00,52.06,52.1,52.05,52.05,24430.0,42.5805,42.6132,42.5723,42.5723,24430.0
2019-05-14 14:00:00,52.06,52.14,52.04,52.11,46501.0,42.5805,42.6459,42.5641,42.6214,46501.0
2019-05-14 14:10:00,52.11,52.16,52.08,52.16,42537.0,42.6214,42.6622,42.5968,42.6622,42537.0
2019-05-14 14:20:00,52.16,52.3,52.16,52.19,67406.0,42.6622,42.7768,42.6622,42.6868,67406.0
2019-05-14 14:30:00,52.19,52.24,52.15,52.19,31705.0,42.6868,42.7277,42.6541,42.6868,31705.0
2019-05-14 14:40:00,52.19,52.21,52.12,52.14,28437.0,42.6868,42.7031,42.6295,42.6459,28437.0
2019-05-14 14:50:00,52.13,52.16,52.09,52.15,34347.0,42.6377,42.6622,42.605,42.6541,34347.0
2019-05-14 15:00:00,52.15,52.21,52.12,52.2,35244.0,42.6541,42.7031,42.6295,42.695,35244.0
2019-05-14 15:10:00,52.2,52.2,52.12,52.14,42736.0,42.695,42.695,42.6295,42.6459,42736.0
2019-05-14 15:20:00,52.15,52.22,52.1,52.17,54497.0,42.6541,42.7113,42.6132,42.6704,54497.0
2019-05-14 15:30:00,52.16,52.16,52.01,52.07,52995.0,42.6622,42.6622,42.5396,42.5886,52995.0
2019-05-14 15:40:00,52.07,52.14,52.02,52.07,111906.0,42.5886,42.6459,42.5477,42.5886,111906.0
2019-05-14 15:50:00,52.07,52.15,51.96,51.98,265935.0,42.5886,42.6541,42.4987,42.515,265935.0
2019-05-15 09:30:00,51.91,51.92,51.51,51.84,100674.0,42.4578,42.466,42.1306,42.4005,100674.0
2019-05-15 09:40:00,51.81,51.95,51.81,51.92,42468.0,42.376,42.4905,42.376,42.466,42468.0
2019-05-15 09:50:00,51.92,52.08,51.88,51.89,134542.0,42.466,42.5968,42.4332,42.4414,134542.0
2019-05-15 10:00:00,51.89,51.97,51.78,51.93,98092.0,42.4414,42.5068,42.3514,42.4741,98092.0
2019-05-15 10:10:00,51.93,52.04,51.81,52.02,38332.0,42.4741,42.5641,42.376,42.5477,38332.0
2019-05-15 10:20:00,52.01,52.05,51.98,52.03,16598.0,42.5396,42.5723,42.515,42.5559,16598.0
2019-05-15 10:30:00,52.05,52.08,51.89,51.9,20700.0,42.5723,42.5968,42.4414,42.4496,20700.0
2019-05-15 10:40:00,51.9,52.0,51.88,51.96,21378.0,42.4496,42.5314,42.4332,42.4987,21378.0
2019-05-15 10:50:00,51.98,52.08,51.97,52.03,23896.0,42.515,42.5968,42.5068,42.5559,23896.0
2019-05-15 11:00:00,52.04,52.09,51.99,52.06,41922.0,42.5641,42.605,42.5232,42.5805,41922.0
2019-05-15 11:10:00,52.06,52.18,52.04,52.16,65158.0,42.5805,42.6786,42.5641,42.6622,65158.0
2019-05-15 11:20:00,52.16,52.2,52.12,52.2,19967.0,42.6622,42.695,42.6295,42.695,19967.0
2019-05-15 11:30:00,52.21,52.27,52.2,52.21,19469.0,42.7031,42.7522,42.695,42.7031,19469.0
2019-05-15 11:40:00,52.21,52.26,52.21,52.21,26082.0,42.7031,42.744,42.7031,42.7031,26082.0
2019-05-15 11:50:00,52.22,52.27,52.2,52.23,14455.0,42.7113,42.7522,42.695,42.7195,14455.0
2019-05-15 12:00:00,52.24,52.25,52.19,52.22,20666.0,42.7277,42.7359,42.6868,42.7113,20666.0
2019-05-15 12:10:00,52.22,52.28,52.2,52.26,13694.0,42.7113,42.7604,42.695,42.744,13694.0
2019-05-15 12:20:00,52.26,52.31,52.25,52.29,29060.0,42.744,42.7849,42.7359,42.7686,29060.0
2019-05-15 12:30:00,52.29,52.35,52.28,52.33,27210.0,42.7686,42.8177,42.7604,42.8013,27210.0
2019-05-15 12:40:00,52.33,52.39,52.3,52.39,17376.0,42.8013,42.8504,42.7768,42.8504,17376.0
2019-05-15 12:50:00,52.39,52.39,52.31,52.38,26079.0,42.8504,42.8504,42.7849,42.8422,26079.0
2019-05-15 13:00:00,52.38,52.4,52.36,52.38,27489.0,42.8422,42.8585,42.8258,42.8422,27489.0
2019-05-15 13:10:00,52.39,52.4,52.33,52.35,23481.0,42.8504,42.8585,42.8013,42.8177,23481.0
2019-05-15 13:20:00,52.35,52.4,52.34,52.35,20421.0,42.8177,42.8585,42.8095,42.8177,20421.0
2019-05-15 13:30:00,52.34,52.39,52.33,52.36,29739.0,42.8095,42.8504,42.8013,42.8258,29739.0
2019-05-15 13:40:00,52.37,52.41,52.33,52.4,26837.0,42.834,42.8667,42.8013,42.8585,26837.0
2019-05-15 13:50:00,52.4,52.41,52.38,52.4,10512.0,42.8585,42.8667,42.8422,42.8585,10512.0
2019-05-15 14:00:00,52.4,52.42,52.36,52.37,15397.0,42.8585,42.8749,42.8258,42.834,15397.0
2019-05-15 14:10:00,52.37,52.4,52.36,52.38,21306.0,42.834,42.8585,42.8258,42.8422,21306.0
2019-05-15 14:20:00,52.37,52.38,52.29,52.34,23285.0,42.834,42.8422,42.7686,42.8095,23285.0
2019-05-15 14:30:00,52.34,52.38,52.32,52.38,34835.0,42.8095,42.8422,42.7931,42.8422,34835.0
2019-05-15 14:40:00,52.38,52.41,52.37,52.4,34143.0,42.8422,42.8667,42.834,42.8585,34143.0
2019-05-15 14:50:00,52.4,52.41,52.35,52.35,31825.0,42.8585,42.8667,42.8177,42.8177,31825.0
2019-05-15 15:00:00,52.35,52.4,52.32,52.39,67064.0,42.8177,42.8585,42.7931,42.8504,67064.0
2019-05-15 15:10:00,52.38,52.45,52.37,52.42,66960.0,42.8422,42.8994,42.834,42.8749,66960.0
2019-05-15 15:20:00,52.43,52.46,52.41,52.44,50358.0,42.8831,42.9076,42.8667,42.8913,50358.0
2019-05-15 15:30:00,52.45,52.46,52.36,52.39,63432.0,42.8994,42.9076,42.8258,42.8504,63432.0
2019-05-15 15:40:00,52.4,52.41,52.37,52.38,66666.0,42.8585,42.8667,42.834,42.8422,66666.0
2019-05-15 15:50:00,52.38,52.44,52.36,52.41,303756.0,42.8422,42.8913,42.8258,42.8667,303756.0
2019-05-16 09:30:00,52.42,52.71,52.42,52.7,229239.0,42.8749,43.1121,42.8749,43.1039,229239.0
2019-05-16 09:40:00,52.72,52.88,52.64,52.88,55837.0,43.1203,43.2511,43.0548,43.2511,55837.0
2019-05-16 09:50:00,52.89,52.98,52.83,52.83,74722.0,43.2593,43.3329,43.2103,43.2103,74722.0
2019-05-16 10:00:00,52.85,53.0,52.78,52.82,96744.0,43.2266,43.3493,43.1694,43.2021,96744.0
2019-05-16 10:10:00,52.83,52.9,52.78,52.89,41992.0,43.2103,43.2675,43.1694,43.2593,41992.0
2019-05-16 10:20:00,52.9,52.99,52.82,52.97,53539.0,43.2675,43.3411,43.2021,43.3248,53539.0
2019-05-16 10:30:00,52.96,52.97,52.84,52.91,63337.0,43.3166,43.3248,43.2184,43.2757,63337.0
2019-05-16 10:40:00,52.92,52.94,52.84,52.88,57735.0,43.2839,43.3002,43.2184,43.2511,57735.0
2019-05-16 10:50:00,52.87,52.9,52.78,52.79,117781.0,43.243,43.2675,43.1694,43.1775,117781.0
2019-05-16 11:00:00,52.78,52.79,52.67,52.75,97849.0,43.1694,43.1775,43.0794,43.1448,97849.0
2019-05-16 11:10:00,52.75,52.84,52.73,52.83,71260.0,43.1448,43.2184,43.1285,43.2103,71260.0
2019-05-16 11:20:00,52.82,52.88,52.77,52.78,41172.0,43.2021,43.2511,43.1612,43.1694,41172.0
2019-05-16 11:30:00,52.77,52.78,52.72,52.72,50782.0,43.1612,43.1694,43.1203,43.1203,50782.0
2019-05-16 11:40:00,52.72,52.79,52.6,52.62,104816.0,43.1203,43.1775,43.0221,43.0385,104816.0
2019-05-16 11:50:00,52.62,52.63,52.51,52.63,238628.0,43.0385,43.0467,42.9485,43.0467,238628.0
2019-05-16 12:00:00,52.63,52.64,52.48,52.48,79405.0,43.0467,43.0548,42.924,42.924,79405.0
2019-05-16 12:10:00,52.48,52.54,52.39,52.46,134877.0,42.924,42.9731,42.8504,42.9076,134877.0
2019-05-16 12:20:00,52.45,52.5,52.36,52.37,58406.0,42.8994,42.9403,42.8258,42.834,58406.0
2019-05-16 12:30:00,52.38,52.38,52.23,52.29,186934.0,42.8422,42.8422,42.7195,42.7686,186934.0
2019-05-16 12:40:00,52.28,52.28,52.16,52.25,117930.0,42.7604,42.7604,42.6622,42.7359,117930.0
2019-05-16 12:50:00,52.25,52.33,52.21,52.23,99525.0,42.7359,42.8013,42.7031,42.7195,99525.0
2019-05-16 13:00:00,52.23,52.26,52.14,52.2,79249.0,42.7195,42.744,42.6459,42.695,79249.0
2019-05-16 13:10:00,52.21,52.22,52.15,52.17,36519.0,42.7031,42.7113,42.6541,42.6704,36519.0
2019-05-16 13:20:00,52.17,52.17,51.99,52.0,87453.0,42.6704,42.6704,42.5232,42.5314,87453.0
2019-05-16 13:30:00,52.01,52.21,52.01,52.18,140653.0,42.5396,42.7031,42.5396,42.6786,140653.0
2019-05-16 13:40:00,52.18,52.19,52.13,52.15,44519.0,42.6786,42.6868,42.6377,42.6541,44519.0
2019-05-16 13:50:00,52.15,52.23,52.13,52.22,34979.0,42.6541,42.7195,42.6377,42.7113,34979.0
2019-05-16 14:00:00,52.2,52.3,52.19,52.29,33039.0,42.695,42.7768,42.6868,42.7686,33039.0
2019-05-16 14:10:00,52.29,52.32,52.25,52.31,50015.0,42.7686,42.7931,42.7359,42.7849,50015.0
2019-05-16 14:20:00,52.32,52.42,52.31,52.42,48996.0,42.7931,42.8749,42.7849,42.8749,48996.0
2019-05-16 14:30:00,52.41,52.45,52.38,52.41,57885.0,42.8667,42.8994,42.8422,42.8667,57885.0
2019-05-16 14:40:00,52.42,52.48,52.37,52.46,45314.0,42.8749,42.924,42.834,42.9076,45314.0
2019-05-16 14:50:00,52.45,52.47,52.42,52.43,51736.0,42.8994,42.9158,42.8749,42.8831,51736.0
2019-05-16 15:00:00,52.42,52.45,52.33,52.36,69884.0,42.8749,42.8994,42.8013,42.8258,69884.0
2019-05-16 15:10:00,52.35,52.35,52.24,52.26,92340.0,42.8177,42.8177,42.7277,42.744,92340.0
2019-05-16 15:20:00,52.26,52.29,52.11,52.12,110791.0,42.744,42.7686,42.6214,42.6295,110791.0
2019-05-16 15:30:00,52.12,52.13,52.06,52.06,389155.0,42.6295,42.6377,42.5805,42.5805,389155.0
2019-05-16 15:40:00,52.07,52.1,51.96,52.09,209411.0,42.5886,42.6132,42.4987,42.605,209411.0
2019-05-16 15:50:00,52.09,52.14,52.04,52.1,377637.0,42.605,42.6459,42.5641,42.6132,377637.0
2019-05-17 09:30:00,52.05,52.26,52.03,52.2,167496.0,42.5723,42.744,42.5559,42.695,167496.0
2019-05-17 09:40:00,52.19,52.2,52.06,52.15,39215.0,42.6868,42.695,42.5805,42.6541,39215.0
2019-05-17 09:50:00,52.15,52.2,51.91,51.93,94546.0,42.6541,42.695,42.4578,42.4741,94546.0
2019-05-17 10:00:00,51.94,52.1,51.9,51.93,45276.0,42.4823,42.6132,42.4496,42.4741,45276.0
2019-05-17 10:10:00,51.92,52.08,51.91,52.04,31194.0,42.466,42.5968,42.4578,42.5641,31194.0
2019-05-17 10:20:00,52.04,52.15,52.04,52.05,57414.0,42.5641,42.6541,42.5641,42.5723,57414.0
2019-05-17 10:30:00,52.05,52.09,52.02,52.08,32637.0,42.5723,42.605,42.5477,42.5968,32637.0
2019-05-17 10:40:00,52.09,52.16,52.0,52.15,33347.0,42.605,42.6622,42.5314,42.6541,33347.0
2019-05-17 10:50:00,52.15,52.18,52.05,52.1,61378.0,42.6541,42.6786,42.5723,42.6132,61378.0
2019-05-17 11:00:00,52.1,52.13,52.07,52.13,30130.0,42.6132,42.6377,42.5886,42.6377,30130.0
2019-05-17 11:10:00,52.13,52.19,52.11,52.16,258839.0,42.6377,42.6868,42.6214,42.6622,258839.0
2019-05-17 11:20:00,52.16,52.33,52.16,52.27,65047.0,42.6622,42.8013,42.6622,42.7522,65047.0
2019-05-17 11:30:00,52.3,52.34,52.27,52.32,27851.0,42.7768,42.8095,42.7522,42.7931,27851.0
2019-05-17 11:40:00,52.32,52.37,52.23,52.37,34528.0,42.7931,42.834,42.7195,42.834,34528.0
2019-05-17 11:50:00,52.36,52.45,52.34,52.43,48521.0,42.8258,42.8994,42.8095,42.8831,48521.0
2019-05-17 12:00:00,52.42,52.44,52.37,52.43,38284.0,42.8749,42.8913,42.834,42.8831,38284.0
2019-05-17 12:10:00,52.42,52.44,52.37,52.43,41482.0,42.8749,42.8913,42.834,42.8831,41482.0
2019-05-17 12:20:00,52.43,52.5,52.43,52.47,64861.0,42.8831,42.9403,42.8831,42.9158,64861.0
2019-05-17 12:30:00,52.48,52.51,52.44,52.51,43636.0,42.924,42.9485,42.8913,42.9485,43636.0
2019-05-17 12:40:00,52.51,52.56,52.5,52.54,126375.0,42.9485,42.9894,42.9403,42.9731,126375.0
2019-05-17 12:50:00,52.53,52.54,52.46,52.52,66059.0,42.9649,42.9731,42.9076,42.9567,66059.0
2019-05-17 13:00:00,52.53,52.55,52.47,52.52,46377.0,42.9649,42.9812,42.9158,42.9567,46377.0
2019-05-17 13:10:00,52.53,52.53,52.43,52.44,81814.0,42.9649,42.9649,42.8831,42.8913,81814.0
2019-05-17 13:20:00,52.44,52.47,52.4,52.4,40381.0,42.8913,42.9158,42.8585,42.8585,40381.0
2019-05-17 13:30:00,52.41,52.49,52.4,52.46,59019.0,42.8667,42.9322,42.8585,42.9076,59019.0
2019-05-17 13:40:00,52.48,52.48,52.42,52.43,59111.0,42.924,42.924,42.8749,42.8831,59111.0
2019-05-17 13:50:00,52.42,52.45,52.4,52.45,23646.0,42.8749,42.8994,42.8585,42.8994,23646.0
2019-05-17 14:00:00,52.45,52.45,52.38,52.4,32953.0,42.8994,42.8994,42.8422,42.8585,32953.0
2019-05-17 14:10:00,52.41,52.44,52.39,52.42,45817.0,42.8667,42.8913,42.8504,42.8749,45817.0
2019-05-17 14:20:00,52.41,52.43,52.39,52.41,39221.0,42.8667,42.8831,42.8504,42.8667,39221.0
2019-05-17 14:30:00,52.41,52.44,52.41,52.43,23304.0,42.8667,42.8913,42.8667,42.8831,23304.0
2019-05-17 14:40:00,52.43,52.49,52.41,52.49,41952.0,42.8831,42.9322,42.8667,42.9322,41952.0
2019-05-17 14:50:00,52.5,52.5,52.42,52.44,34574.0,42.9403,42.9403,42.8749,42.8913,34574.0
2019-05-17 15:00:00,52.44,52.46,52.34,52.35,147493.0,42.8913,42.9076,42.8095,42.8177,147493.0
2019-05-17 15:10:00,52.35,52.41,52.32,52.4,69401.0,42.8177,42.8667,42.7931,42.8585,69401.0
2019-05-17 15:20:00,52.39,52.51,52.38,52.5,88692.0,42.8504,42.9485,42.8422,42.9403,88692.0
2019-05-17 15:30:00,52.51,52.51,52.46,52.49,104548.0,42.9485,42.9485,42.9076,42.9322,104548.0
2019-05-17 15:40:00,52.48,52.53,52.46,52.5,151728.0,42.924,42.9649,42.9076,42.9403,151728.0
2019-05-17 15:50:00,52.5,52.53,52.4,52.4,460293.0,42.9403,42.9649,42.8585,42.8585,460293.0
2019-05-20 09:30:00,52.35,52.5,52.24,52.3,86509.0,42.8177,42.9403,42.7277,42.7768,86509.0
2019-05-20 09:40:00,52.3,52.54,52.24,52.47,72027.0,42.7768,42.9731,42.7277,42.9158,72027.0
2019-05-20 09:50:00,52.48,52.52,52.38,52.4,57961.0,42.924,42.9567,42.8422,42.8585,57961.0
2019-05-20 10:00:00,52.4,52.51,52.33,52.49,37767.0,42.8585,42.9485,42.8013,42.9322,37767.0
2019-05-20 10:10:00,52.47,52.57,52.43,52.54,51205.0,42.9158,42.9976,42.8831,42.9731,51205.0
2019-05-20 10:20:00,52.53,52.54,52.45,52.48,34249.0,42.9649,42.9731,42.8994,42.924,34249.0
2019-05-20 10:30:00,52.48,52.56,52.44,52.45,47788.0,42.924,42.9894,42.8913,42.8994,47788.0
2019-05-20 10:40:00,52.46,52.47,52.36,52.37,53884.0,42.9076,42.9158,42.8258,42.834,53884.0
2019-05-20 10:50:00,52.37,52.39,52.3,52.35,34856.0,42.834,42.8504,42.7768,42.8177,34856.0
2019-05-20 11:00:00,52.35,52.39,52.31,52.33,39827.0,42.8177,42.8504,42.7849,42.8013,39827.0
2019-05-20 11:10:00,52.33,52.4,52.32,52.35,56199.0,42.8013,42.8585,42.7931,42.8177,56199.0
2019-05-20 11:20:00,52.35,52.48,52.34,52.47,45568.0,42.8177,42.924,42.8095,42.9158,45568.0
2019-05-20 11:30:00,52.48,52.53,52.46,52.48,46619.0,42.924,42.9649,42.9076,42.924,46619.0
2019-05-20 11:40:00,52.49,52.69,52.47,52.69,101897.0,42.9322,43.0957,42.9158,43.0957,101897.0
2019-05-20 11:50:00,52.7,52.72,52.56,52.64,132401.0,43.1039,43.1203,42.9894,43.0548,132401.0
2019-05-20 12:00:00,52.64,52.72,52.62,52.67,84822.0,43.0548,43.1203,43.0385,43.0794,84822.0
2019-05-20 12:10:00,52.66,52.71,52.65,52.7,25024.0,43.0712,43.1121,43.063,43.1039,25024.0
2019-05-20 12:20:00,52.69,52.7,52.65,52.68,36295.0,43.0957,43.1039,43.063,43.0876,36295.0
2019-05-20 12:30:00,52.68,52.71,52.6,52.7,43521.0,43.0876,43.1121,43.0221,43.1039,43521.0
2019-05-20 12:40:00,52.7,52.71,52.67,52.7,22280.0,43.1039,43.1121,43.0794,43.1039,22280.0
2019-05-20 12:50:00,52.7,52.74,52.68,52.71,41295.0,43.1039,43.1366,43.0876,43.1121,41295.0
2019-05-20 13:00:00,52.7,52.71,52.63,52.64,33993.0,43.1039,43.1121,43.0467,43.0548,33993.0
2019-05-20 13:10:00,52.63,52.69,52.62,52.69,17067.0,43.0467,43.0957,43.0385,43.0957,17067.0
2019-05-20 13:20:00,52.7,52.75,52.67,52.73,31365.0,43.1039,43.1448,43.0794,43.1285,31365.0
2019-05-20 13:30:00,52.73,52.78,52.72,52.76,26918.0,43.1285,43.1694,43.1203,43.153,26918.0
2019-05-20 13:40:00,52.75,52.8,52.75,52.77,103423.0,43.1448,43.1857,43.1448,43.1612,103423.0
2019-05-20 13:50:00,52.77,52.83,52.76,52.83,83673.0,43.1612,43.2103,43.153,43.2103,83673.0
2019-05-20 14:00:00,52.83,52.84,52.71,52.78,40267.0,43.2103,43.2184,43.1121,43.1694,40267.0
2019-05-20 14:10:00,52.78,52.83,52.77,52.81,59034.0,43.1694,43.2103,43.1612,43.1939,59034.0
2019-05-20 14:20:00,52.82,52.85,52.79,52.8,109621.0,43.2021,43.2266,43.1775,43.1857,109621.0
2019-05-20 14:30:00,52.8,52.83,52.78,52.79,111379.0,43.1857,43.2103,43.1694,43.1775,111379.0
2019-05-20 14:40:00,52.79,52.86,52.78,52.8,57097.0,43.1775,43.2348,43.1694,43.1857,57097.0
2019-05-20 14:50:00,52.8,52.83,52.79,52.8,52901.0,43.1857,43.2103,43.1775,43.1857,52901.0
2019-05-20 15:00:00,52.8,52.88,52.78,52.82,108612.0,43.1857,43.2511,43.1694,43.2021,108612.0
2019-05-20 15:10:00,52.82,52.85,52.78,52.8,71567.0,43.2021,43.2266,43.1694,43.1857,71567.0
2019-05-20 15:20:00,52.8,52.81,52.66,52.72,72557.0,43.1857,43.1939,43.0712,43.1203,72557.0
2019-05-20 15:30:00,52.72,52.77,52.66,52.7,88283.0,43.1203,43.1612,43.0712,43.1039,88283.0
2019-05-20 15:40:00,52.71,52.72,52.66,52.66,97414.0,43.1121,43.1203,43.0712,43.0712,97414.0
2019-05-20 15:50:00,52.66,52.77,52.64,52.71,273104.0,43.0712,43.1612,43.0548,43.1121,273104.0
2019-05-21 09:30:00,52.77,52.81,52.53,52.77,104819.0,43.1612,43.1939,42.9649,43.1612,104819.0
2019-05-21 09:40:00,52.77,52.78,52.68,52.71,62340.0,43.1612,43.1694,43.0876,43.1121,62340.0
2019-05-21 09:50:00,52.71,52.75,52.56,52.62,85774.0,43.1121,43.1448,42.9894,43.0385,85774.0
2019-05-21 10:00:00,52.61,52.65,52.52,52.6,79851.0,43.0303,43.063,42.9567,43.0221,79851.0
2019-05-21 10:10:00,52.6,52.61,52.47,52.59,43068.0,43.0221,43.0303,42.9158,43.014,43068.0
2019-05-21 10:20:00,52.6,52.6,52.54,52.55,39997.0,43.0221,43.0221,42.9731,42.9812,39997.0
2019-05-21 10:30:00,52.55,52.62,52.51,52.51,35287.0,42.9812,43.0385,42.9485,42.9485,35287.0
2019-05-21 10:40:00,52.5,52.6,52.49,52.55,28042.0,42.9403,43.0221,42.9322,42.9812,28042.0
2019-05-21 10:50:00,52.56,52.66,52.53,52.63,51530.0,42.9894,43.0712,42.9649,43.0467,51530.0
2019-05-21 11:00:00,52.63,52.63,52.48,52.55,56088.0,43.0467,43.0467,42.924,42.9812,56088.0
2019-05-21 11:10:00,52.54,52.66,52.52,52.61,51079.0,42.9731,43.0712,42.9567,43.0303,51079.0
2019-05-21 11:20:00,52.6,52.62,52.53,52.56,48671.0,43.0221,43.0385,42.9649,42.9894,48671.0
2019-05-21 11:30:00,52.57,52.57,52.47,52.48,45618.0,42.9976,42.9976,42.9158,42.924,45618.0
2019-05-21 11:40:00,52.48,52.48,52.37,52.41,55651.0,42.924,42.924,42.834,42.8667,55651.0
2019-05-21 11:50:00,52.42,52.49,52.38,52.48,39740.0,42.8749,42.9322,42.8422,42.924,39740.0
2019-05-21 12:00:00,52.48,52.48,52.41,52.42,47941.0,42.924,42.924,42.8667,42.8749,47941.0
2019-05-21 12:10:00,52.42,52.55,52.42,52.49,39827.0,42.8749,42.9812,42.8749,42.9322,39827.0
2019-05-21 12:20:00,52.49,52.52,52.46,52.5,33116.0,42.9322,42.9567,42.9076,42.9403,33116.0
2019-05-21 12:30:00,52.5,52.5,52.39,52.45,69710.0,42.9403,42.9403,42.8504,42.8994,69710.0
2019-05-21 12:40:00,52.46,52.53,52.45,52.52,47951.0,42.9076,42.9649,42.8994,42.9567,47951.0
2019-05-21 12:50:00,52.53,52.57,52.51,52.56,23660.0,42.9649,42.9976,42.9485,42.9894,23660.0
2019-05-21 13:00:00,52.57,52.59,52.51,52.52,34792.0,42.9976,43.014,42.9485,42.9567,34792.0
2019-05-21 13:10:00,52.52,52.53,52.44,52.44,55470.0,42.9567,42.9649,42.8913,42.8913,55470.0
2019-05-21 13:20:00,52.44,52.51,52.42,52.5,41449.0,42.8913,42.9485,42.8749,42.9403,41449.0
2019-05-21 13:30:00,52.49,52.51,52.38,52.38,29720.0,42.9322,42.9485,42.8422,42.8422,29720.0
2019-05-21 13:40:00,52.38,52.4,52.36,52.4,28139.0,42.8422,42.8585,42.8258,42.8585,28139.0
2019-05-21 13:50:00,52.4,52.44,52.39,52.43,30871.0,42.8585,42.8913,42.8504,42.8831,30871.0
2019-05-21 14:00:00,52.43,52.44,52.36,52.36,37736.0,42.8831,42.8913,42.8258,42.8258,37736.0
2019-05-21 14:10:00,52.38,52.5,52.37,52.39,120913.0,42.8422,42.9403,42.834,42.8504,120913.0
2019-05-21 14:20:00,52.41,52.41,52.32,52.34,75561.0,42.8667,42.8667,42.7931,42.8095,75561.0
2019-05-21 14:30:00,52.34,52.37,52.29,52.37,68824.0,42.8095,42.834,42.7686,42.834,68824.0
2019-05-21 14:40:00,52.37,52.41,52.32,52.34,72174.0,42.834,42.8667,42.7931,42.8095,72174.0
2019-05-21 14:50:00,52.34,52.39,52.32,52.35,58772.0,42.8095,42.8504,42.7931,42.8177,58772.0
2019-05-21 15:00:00,52.36,52.4,52.32,52.37,84933.0,42.8258,42.8585,42.7931,42.834,84933.0
2019-05-21 15:10:00,52.37,52.38,52.35,52.36,34042.0,42.834,42.8422,42.8177,42.8258,34042.0
2019-05-21 15:20:00,52.35,52.42,52.34,52.39,75121.0,42.8177,42.8749,42.8095,42.8504,75121.0
2019-05-21 15:30:00,52.4,52.5,52.39,52.49,77539.0,42.8585,42.9403,42.8504,42.9322,77539.0
2019-05-21 15:40:00,52.49,52.5,52.4,52.45,161380.0,42.9322,42.9403,42.8585,42.8994,161380.0
2019-05-21 15:50:00,52.45,52.45,52.33,52.39,421468.0,42.8994,42.8994,42.8013,42.8504,421468.0
2019-05-22 09:30:00,52.49,52.49,51.98,52.05,88891.0,42.9322,42.9322,42.515,42.5723,88891.0
2019-05-22 09:40:00,52.05,52.14,51.98,52.02,51510.0,42.5723,42.6459,42.515,42.5477,51510.0
2019-05-22 09:50:00,52.01,52.11,52.01,52.09,26738.0,42.5396,42.6214,42.5396,42.605,26738.0
2019-05-22 10:00:00,52.09,52.27,52.09,52.2,34073.0,42.605,42.7522,42.605,42.695,34073.0
2019-05-22 10:10:00,52.2,52.42,52.17,52.35,51900.0,42.695,42.8749,42.6704,42.8177,51900.0
2019-05-22 10:20:00,52.37,52.37,52.31,52.35,25292.0,42.834,42.834,42.7849,42.8177,25292.0
2019-05-22 10:30:00,52.35,52.36,52.32,52.33,51992.0,42.8177,42.8258,42.7931,42.8013,51992.0
2019-05-22 10:40:00,52.33,52.33,52.29,52.3,24119.0,42.8013,42.8013,42.7686,42.7768,24119.0
2019-05-22 10:50:00,52.31,52.34,52.25,52.28,36320.0,42.7849,42.8095,42.7359,42.7604,36320.0
2019-05-22 11:00:00,52.27,52.32,52.26,52.32,50791.0,42.7522,42.7931,42.744,42.7931,50791.0
2019-05-22 11:10:00,52.31,52.36,52.29,52.32,66684.0,42.7849,42.8258,42.7686,42.7931,66684.0
2019-05-22 11:20:00,52.31,52.39,52.31,52.39,42781.0,42.7849,42.8504,42.7849,42.8504,42781.0
2019-05-22 11:30:00,52.39,52.39,52.31,52.34,29079.0,42.8504,42.8504,42.7849,42.8095,29079.0
2019-05-22 11:40:00,52.34,52.47,52.33,52.43,47639.0,42.8095,42.9158,42.8013,42.8831,47639.0
2019-05-22 11:50:00,52.43,52.47,52.43,52.47,31295.0,42.8831,42.9158,42.8831,42.9158,31295.0
2019-05-22 12:00:00,52.47,52.57,52.46,52.56,35134.0,42.9158,42.9976,42.9076,42.9894,35134.0
2019-05-22 12:10:00,52.56,52.56,52.45,52.48,28814.0,42.9894,42.9894,42.8994,42.924,28814.0
2019-05-22 12:20:00,52.47,52.49,52.42,52.43,20700.0,42.9158,42.9322,42.8749,42.8831,20700.0
2019-05-22 12:30:00,52.43,52.43,52.33,52.37,29637.0,42.8831,42.8831,42.8013,42.834,29637.0
2019-05-22 12:40:00,52.36,52.38,52.31,52.36,42822.0,42.8258,42.8422,42.7849,42.8258,42822.0
2019-05-22 12:50:00,52.36,52.38,52.34,52.37,21333.0,42.8258,42.8422,42.8095,42.834,21333.0
2019-05-22 13:00:00,52.36,52.37,52.31,52.35,27956.0,42.8258,42.834,42.7849,42.8177,27956.0
2019-05-22 13:10:00,52.35,52.48,52.35,52.48,38159.0,42.8177,42.924,42.8177,42.924,38159.0
2019-05-22 13:20:00,52.48,52.5,52.43,52.46,28112.0,42.924,42.9403,42.8831,42.9076,28112.0
2019-05-22 13:30:00,52.46,52.46,52.42,52.43,17632.0,42.9076,42.9076,42.8749,42.8831,17632.0
2019-05-22 13:40:00,52.43,52.45,52.33,52.35,67191.0,42.8831,42.8994,42.8013,42.8177,67191.0
2019-05-22 13:50:00,52.35,52.4,52.34,52.38,28569.0,42.8177,42.8585,42.8095,42.8422,28569.0
2019-05-22 14:00:00,52.37,52.41,52.36,52.39,36129.0,42.834,42.8667,42.8258,42.8504,36129.0
2019-05-22 14:10:00,52.4,52.4,52.34,52.35,47281.0,42.8585,42.8585,42.8095,42.8177,47281.0
2019-05-22 14:20:00,52.36,52.45,52.36,52.43,35091.0,42.8258,42.8994,42.8258,42.8831,35091.0
2019-05-22 14:30:00,52.44,52.48,52.43,52.48,100608.0,42.8913,42.924,42.8831,42.924,100608.0
2019-05-22 14:40:00,52.48,52.52,52.48,52.5,33259.0,42.924,42.9567,42.924,42.9403,33259.0
2019-05-22 14:50:00,52.5,52.54,52.49,52.54,116027.0,42.9403,42.9731,42.9322,42.9731,116027.0
2019-05-22 15:00:00,52.54,52.68,52.52,52.67,80105.0,42.9731,43.0876,42.9567,43.0794,80105.0
2019-05-22 15:10:00,52.67,52.69,52.62,52.66,77917.0,43.0794,43.0957,43.0385,43.0712,77917.0
2019-05-22 15:20:00,52.67,52.78,52.66,52.71,98364.0,43.0794,43.1694,43.0712,43.1121,98364.0
2019-05-22 15:30:00,52.71,52.8,52.66,52.72,177048.0,43.1121,43.1857,43.0712,43.1203,177048.0
2019-05-22 15:40:00,52.71,52.78,52.7,52.75,108268.0,43.1121,43.1694,43.1039,43.1448,108268.0
2019-05-22 15:50:00,52.75,52.76,52.69,52.7,232630.0,43.1448,43.153,43.0957,43.1039,232630.0
2019-05-23 09:30:00,52.6,52.68,52.38,52.63,109880.0,43.0221,43.0876,42.8422,43.0467,109880.0
2019-05-23 09:40:00,52.6,52.73,52.56,52.68,55740.0,43.0221,43.1285,42.9894,43.0876,55740.0
2019-05-23 09:50:00,52.67,52.83,52.66,52.74,92258.0,43.0794,43.2103,43.0712,43.1366,92258.0
2019-05-23 10:00:00,52.74,53.01,52.73,53.0,138277.0,43.1366,43.3575,43.1285,43.3493,138277.0
2019-05-23 10:10:00,53.0,53.16,52.99,53.12,141623.0,43.3493,43.4802,43.3411,43.4474,141623.0
2019-05-23 10:20:00,53.12,53.25,53.05,53.23,177092.0,43.4474,43.5538,43.3902,43.5374,177092.0
2019-05-23 10:30:00,53.23,53.34,53.14,53.31,162710.0,43.5374,43.6274,43.4638,43.6028,162710.0
2019-05-23 10:40:00,53.31,53.46,53.29,53.42,143477.0,43.6028,43.7255,43.5865,43.6928,143477.0
2019-05-23 10:50:00,53.42,53.52,53.41,53.52,139587.0,43.6928,43.7746,43.6846,43.7746,139587.0
2019-05-23 11:00:00,53.51,53.59,53.48,53.58,107890.0,43.7664,43.8319,43.7419,43.8237,107890.0
2019-05-23 11:10:00,53.58,53.65,53.52,53.57,136359.0,43.8237,43.8809,43.7746,43.8155,136359.0
2019-05-23 11:20:00,53.57,53.58,53.43,53.5,127742.0,43.8155,43.8237,43.701,43.7583,127742.0
2019-05-23 11:30:00,53.5,53.64,53.49,53.64,182106.0,43.7583,43.8728,43.7501,43.8728,182106.0
2019-05-23 11:40:00,53.64,53.66,53.52,53.52,243862.0,43.8728,43.8891,43.7746,43.7746,243862.0
2019-05-23 11:50:00,53.51,53.53,53.43,53.52,193511.0,43.7664,43.7828,43.701,43.7746,193511.0
2019-05-23 12:00:00,53.52,53.58,53.49,53.53,129398.0,43.7746,43.8237,43.7501,43.7828,129398.0
2019-05-23 12:10:00,53.54,53.64,53.53,53.61,147242.0,43.791,43.8728,43.7828,43.8482,147242.0
2019-05-23 12:20:00,53.61,53.61,53.53,53.55,56248.0,43.8482,43.8482,43.7828,43.7991,56248.0
2019-05-23 12:30:00,53.54,53.56,53.37,53.41,82230.0,43.791,43.8073,43.6519,43.6846,82230.0
2019-05-23 12:40:00,53.41,53.54,53.37,53.54,74211.0,43.6846,43.791,43.6519,43.791,74211.0
2019-05-23 12:50:00,53.53,53.55,53.44,53.47,126603.0,43.7828,43.7991,43.7092,43.7337,126603.0
2019-05-23 13:00:00,53.47,53.49,53.4,53.49,61462.0,43.7337,43.7501,43.6765,43.7501,61462.0
2019-05-23 13:10:00,53.48,53.5,53.39,53.41,118725.0,43.7419,43.7583,43.6683,43.6846,118725.0
2019-05-23 13:20:00,53.41,53.43,53.36,53.38,78746.0,43.6846,43.701,43.6437,43.6601,78746.0
2019-05-23 13:30:00,53.38,53.41,53.36,53.4,47128.0,43.6601,43.6846,43.6437,43.6765,47128.0
2019-05-23 13:40:00,53.41,53.42,53.35,53.37,70166.0,43.6846,43.6928,43.6356,43.6519,70166.0
2019-05-23 13:50:00,53.36,53.43,53.35,53.38,48851.0,43.6437,43.701,43.6356,43.6601,48851.0
2019-05-23 14:00:00,53.38,53.43,53.3,53.3,223108.0,43.6601,43.701,43.5947,43.5947,223108.0
2019-05-23 14:10:00,53.31,53.36,53.31,53.35,69934.0,43.6028,43.6437,43.6028,43.6356,69934.0
2019-05-23 14:20:00,53.34,53.39,53.26,53.29,80566.0,43.6274,43.6683,43.562,43.5865,80566.0
2019-05-23 14:30:00,53.29,53.39,53.28,53.3,93551.0,43.5865,43.6683,43.5783,43.5947,93551.0
2019-05-23 14:40:00,53.31,53.31,53.1,53.11,97853.0,43.6028,43.6028,43.4311,43.4393,97853.0
2019-05-23 14:50:00,53.11,53.14,53.02,53.13,135572.0,43.4393,43.4638,43.3657,43.4556,135572.0
2019-05-23 15:00:00,53.12,53.15,52.99,53.0,77279.0,43.4474,43.472,43.3411,43.3493,77279.0
2019-05-23 15:10:00,53.01,53.11,53.0,53.1,53132.0,43.3575,43.4393,43.3493,43.4311,53132.0
2019-05-23 15:20:00,53.1,53.31,53.1,53.28,109264.0,43.4311,43.6028,43.4311,43.5783,109264.0
2019-05-23 15:30:00,53.27,53.51,53.26,53.44,121105.0,43.5701,43.7664,43.562,43.7092,121105.0
2019-05-23 15:40:00,53.44,53.51,53.35,53.36,272347.0,43.7092,43.7664,43.6356,43.6437,272347.0
2019-05-23 15:50:00,53.36,53.52,53.34,53.44,455628.0,43.6437,43.7746,43.6274,43.7092,455628.0
2019-05-24 09:30:00,53.45,53.53,53.24,53.3,148513.0,43.7174,43.7828,43.5456,43.5947,148513.0
2019-05-24 09:40:00,53.3,53.31,53.03,53.05,83591.0,43.5947,43.6028,43.3738,43.3902,83591.0
2019-05-24 09:50:00,53.05,53.18,52.99,53.09,101333.0,43.3902,43.4965,43.3411,43.4229,101333.0
2019-05-24 10:00:00,53.09,53.12,53.06,53.08,61024.0,43.4229,43.4474,43.3984,43.4147,61024.0
2019-05-24 10:10:00,53.08,53.13,53.06,53.13,54615.0,43.4147,43.4556,43.3984,43.4556,54615.0
2019-05-24 10:20:00,53.13,53.17,53.08,53.1,51656.0,43.4556,43.4883,43.4147,43.4311,51656.0
2019-05-24 10:30:00,53.11,53.2,53.09,53.16,43573.0,43.4393,43.5129,43.4229,43.4802,43573.0
2019-05-24 10:40:00,53.16,53.23,53.13,53.15,41792.0,43.4802,43.5374,43.4556,43.472,41792.0
2019-05-24 10:50:00,53.15,53.2,53.02,53.05,51952.0,43.472,43.5129,43.3657,43.3902,51952.0
2019-05-24 11:00:00,53.05,53.06,52.82,52.82,78015.0,43.3902,43.3984,43.2021,43.2021,78015.0
2019-05-24 11:10:00,52.82,52.91,52.79,52.85,43776.0,43.2021,43.2757,43.1775,43.2266,43776.0
2019-05-24 11:20:00,52.85,52.88,52.78,52.85,40675.0,43.2266,43.2511,43.1694,43.2266,40675.0
2019-05-24 11:30:00,52.85,53.04,52.85,53.02,35780.0,43.2266,43.382,43.2266,43.3657,35780.0
2019-05-24 11:40:00,53.02,53.07,52.99,53.06,29227.0,43.3657,43.4065,43.3411,43.3984,29227.0
2019-05-24 11:50:00,53.07,53.1,53.03,53.05,44557.0,43.4065,43.4311,43.3738,43.3902,44557.0
2019-05-24 12:00:00,53.05,53.1,53.03,53.05,29758.0,43.3902,43.4311,43.3738,43.3902,29758.0
2019-05-24 12:10:00,53.05,53.07,52.95,52.98,34109.0,43.3902,43.4065,43.3084,43.3329,34109.0
2019-05-24 12:20:00,52.98,53.02,52.92,52.94,26251.0,43.3329,43.3657,43.2839,43.3002,26251.0
2019-05-24 12:30:00,52.94,53.0,52.93,52.97,32890.0,43.3002,43.3493,43.292,43.3248,32890.0
2019-05-24 12:40:00,52.97,52.97,52.92,52.94,32636.0,43.3248,43.3248,43.2839,43.3002,32636.0
2019-05-24 12:50:00,52.94,52.97,52.92,52.96,42213.0,43.3002,43.3248,43.2839,43.3166,42213.0
2019-05-24 13:00:00,52.95,53.03,52.95,53.03,33025.0,43.3084,43.3738,43.3084,43.3738,33025.0
2019-05-24 13:10:00,53.03,53.06,53.0,53.06,29924.0,43.3738,43.3984,43.3493,43.3984,29924.0
2019-05-24 13:20:00,53.06,53.13,53.06,53.09,39864.0,43.3984,43.4556,43.3984,43.4229,39864.0
2019-05-24 13:30:00,53.09,53.22,53.09,53.13,135748.0,43.4229,43.5292,43.4229,43.4556,135748.0
2019-05-24 13:40:00,53.14,53.19,53.1,53.11,44761.0,43.4638,43.5047,43.4311,43.4393,44761.0
2019-05-24 13:50:00,53.11,53.11,53.05,53.1,31046.0,43.4393,43.4393,43.3902,43.4311,31046.0
2019-05-24 14:00:00,53.1,53.1,53.01,53.04,32115.0,43.4311,43.4311,43.3575,43.382,32115.0
2019-05-24 14:10:00,53.05,53.09,53.0,53.03,35895.0,43.3902,43.4229,43.3493,43.3738,35895.0
2019-05-24 14:20:00,53.04,53.04,52.94,52.97,37263.0,43.382,43.382,43.3002,43.3248,37263.0
2019-05-24 14:30:00,52.97,53.0,52.94,52.99,45190.0,43.3248,43.3493,43.3002,43.3411,45190.0
2019-05-24 14:40:00,52.99,52.99,52.92,52.93,31259.0,43.3411,43.3411,43.2839,43.292,31259.0
2019-05-24 14:50:00,52.92,52.93,52.85,52.87,42680.0,43.2839,43.292,43.2266,43.243,42680.0
2019-05-24 15:00:00,52.87,52.91,52.87,52.9,66459.0,43.243,43.2757,43.243,43.2675,66459.0
2019-05-24 15:10:00,52.9,52.91,52.84,52.86,54295.0,43.2675,43.2757,43.2184,43.2348,54295.0
2019-05-24 15:20:00,52.86,52.91,52.85,52.89,54463.0,43.2348,43.2757,43.2266,43.2593,54463.0
2019-05-24 15:30:00,52.89,52.9,52.86,52.87,70848.0,43.2593,43.2675,43.2348,43.243,70848.0
2019-05-24 15:40:00,52.86,52.91,52.86,52.89,104694.0,43.2348,43.2757,43.2348,43.2593,104694.0
2019-05-24 15:50:00,52.89,52.91,52.79,52.82,333317.0,43.2593,43.2757,43.1775,43.2021,333317.0
2019-05-28 09:30:00,52.57,52.84,52.46,52.79,194002.0,42.9976,43.2184,42.9076,43.1775,194002.0
2019-05-28 09:40:00,52.79,52.94,52.78,52.9,181953.0,43.1775,43.3002,43.1694,43.2675,181953.0
2019-05-28 09:50:00,52.89,52.92,52.69,52.8,155951.0,43.2593,43.2839,43.0957,43.1857,155951.0
2019-05-28 10:00:00,52.81,52.88,52.71,52.73,131223.0,43.1939,43.2511,43.1121,43.1285,131223.0
2019-05-28 10:10:00,52.72,52.72,52.43,52.48,69298.0,43.1203,43.1203,42.8831,42.924,69298.0
2019-05-28 10:20:00,52.47,52.55,52.43,52.45,79663.0,42.9158,42.9812,42.8831,42.8994,79663.0
2019-05-28 10:30:00,52.45,52.46,52.26,52.3,89091.0,42.8994,42.9076,42.744,42.7768,89091.0
2019-05-28 10:40:00,52.3,52.36,52.21,52.25,81266.0,42.7768,42.8258,42.7031,42.7359,81266.0
2019-05-28 10:50:00,52.24,52.28,52.18,52.23,105926.0,42.7277,42.7604,42.6786,42.7195,105926.0
2019-05-28 11:00:00,52.22,52.26,52.17,52.18,78979.0,42.7113,42.744,42.6704,42.6786,78979.0
2019-05-28 11:10:00,52.18,52.18,51.99,51.99,88140.0,42.6786,42.6786,42.5232,42.5232,88140.0
2019-05-28 11:20:00,51.99,52.02,51.83,51.87,101680.0,42.5232,42.5477,42.3923,42.4251,101680.0
2019-05-28 11:30:00,51.87,51.9,51.83,51.87,91684.0,42.4251,42.4496,42.3923,42.4251,91684.0
2019-05-28 11:40:00,51.87,51.93,51.81,51.91,72797.0,42.4251,42.4741,42.376,42.4578,72797.0
2019-05-28 11:50:00,51.91,51.95,51.81,51.94,51737.0,42.4578,42.4905,42.376,42.4823,51737.0
2019-05-28 12:00:00,51.94,52.0,51.9,51.95,51806.0,42.4823,42.5314,42.4496,42.4905,51806.0
2019-05-28 12:10:00,51.95,52.01,51.89,51.89,53497.0,42.4905,42.5396,42.4414,42.4414,53497.0
2019-05-28 12:20:00,51.89,51.92,51.84,51.9,50368.0,42.4414,42.466,42.4005,42.4496,50368.0
2019-05-28 12:30:00,51.9,51.93,51.8,51.83,32111.0,42.4496,42.4741,42.3678,42.3923,32111.0
2019-05-28 12:40:00,51.85,51.91,51.84,51.88,33389.0,42.4087,42.4578,42.4005,42.4332,33389.0
2019-05-28 12:50:00,51.89,51.91,51.81,51.85,27272.0,42.4414,42.4578,42.376,42.4087,27272.0
2019-05-28 13:00:00,51.84,51.84,51.74,51.8,45884.0,42.4005,42.4005,42.3187,42.3678,45884.0
2019-05-28 13:10:00,51.8,51.82,51.67,51.67,43445.0,42.3678,42.3842,42.2615,42.2615,43445.0
2019-05-28 13:20:00,51.68,51.69,51.64,51.64,38958.0,42.2697,42.2778,42.2369,42.2369,38958.0
2019-05-28 13:30:00,51.63,51.66,51.57,51.61,51359.0,42.2288,42.2533,42.1797,42.2124,51359.0
2019-05-28 13:40:00,51.62,51.67,51.59,51.6,49265.0,42.2206,42.2615,42.196,42.2042,49265.0
2019-05-28 13:50:00,51.6,51.6,51.46,51.46,64435.0,42.2042,42.2042,42.0897,42.0897,64435.0
2019-05-28 14:00:00,51.47,51.48,51.31,51.34,127891.0,42.0979,42.1061,41.967,41.9916,127891.0
2019-05-28 14:10:00,51.34,51.37,51.27,51.27,129412.0,41.9916,42.0161,41.9343,41.9343,129412.0
2019-05-28 14:20:00,51.27,51.36,51.25,51.27,97741.0,41.9343,42.0079,41.918,41.9343,97741.0
2019-05-28 14:30:00,51.26,51.36,51.24,51.32,80021.0,41.9261,42.0079,41.9098,41.9752,80021.0
2019-05-28 14:40:00,51.32,51.33,51.21,51.21,128969.0,41.9752,41.9834,41.8852,41.8852,128969.0
2019-05-28 14:50:00,51.21,51.21,51.09,51.17,112065.0,41.8852,41.8852,41.7871,41.8525,112065.0
2019-05-28 15:00:00,51.16,51.21,51.14,51.16,71441.0,41.8443,41.8852,41.828,41.8443,71441.0
2019-05-28 15:10:00,51.15,51.24,51.07,51.21,132179.0,41.8362,41.9098,41.7707,41.8852,132179.0
2019-05-28 15:20:00,51.2,51.26,51.15,51.18,126701.0,41.8771,41.9261,41.8362,41.8607,126701.0
2019-05-28 15:30:00,51.18,51.19,51.06,51.15,149977.0,41.8607,41.8689,41.7625,41.8362,149977.0
2019-05-28 15:40:00,51.15,51.15,51.05,51.09,288631.0,41.8362,41.8362,41.7544,41.7871,288631.0
2019-05-28 15:50:00,51.09,51.22,51.07,51.07,428833.0,41.7871,41.8934,41.7707,41.7707,428833.0
2019-05-29 09:30:00,49.05,49.11,48.33,48.35,771140.0,40.1185,40.1676,39.5296,39.546,771140.0
2019-05-29 09:40:00,48.34,48.68,48.06,48.11,600781.0,39.5378,39.8159,39.3088,39.3497,600781.0
2019-05-29 09:50:00,48.12,48.22,47.89,48.06,428669.0,39.3579,39.4397,39.1698,39.3088,428669.0
2019-05-29 10:00:00,48.07,48.38,48.06,48.34,367225.0,39.317,39.5705,39.3088,39.5378,367225.0
2019-05-29 10:10:00,48.33,48.79,48.3,48.59,387788.0,39.5296,39.9059,39.5051,39.7423,387788.0
2019-05-29 10:20:00,48.6,48.7,48.05,48.05,275725.0,39.7505,39.8323,39.3006,39.3006,275725.0
2019-05-29 10:30:00,48.05,48.24,47.9,48.1,344442.0,39.3006,39.456,39.1779,39.3415,344442.0
2019-05-29 10:40:00,48.12,48.27,48.08,48.19,262482.0,39.3579,39.4806,39.3252,39.4151,262482.0
2019-05-29 10:50:00,48.18,48.21,48.03,48.15,202695.0,39.407,39.4315,39.2843,39.3824,202695.0
2019-05-29 11:00:00,48.14,48.26,48.05,48.21,188787.0,39.3742,39.4724,39.3006,39.4315,188787.0
2019-05-29 11:10:00,48.22,48.32,48.16,48.26,181283.0,39.4397,39.5215,39.3906,39.4724,181283.0
2019-05-29 11:20:00,48.26,48.29,48.18,48.22,226329.0,39.4724,39.4969,39.407,39.4397,226329.0
2019-05-29 11:30:00,48.22,48.27,48.1,48.11,147714.0,39.4397,39.4806,39.3415,39.3497,147714.0
2019-05-29 11:40:00,48.1,48.1,47.9,47.94,199244.0,39.3415,39.3415,39.1779,39.2107,199244.0
2019-05-29 11:50:00,47.94,47.95,47.82,47.86,144800.0,39.2107,39.2188,39.1125,39.1452,144800.0
2019-05-29 12:00:00,47.85,48.0,47.8,47.91,138021.0,39.1371,39.2597,39.0962,39.1861,138021.0
2019-05-29 12:10:00,47.91,48.05,47.89,47.98,179301.0,39.1861,39.3006,39.1698,39.2434,179301.0
2019-05-29 12:20:00,47.98,48.07,47.92,48.02,161206.0,39.2434,39.317,39.1943,39.2761,161206.0
2019-05-29 12:30:00,48.01,48.06,47.96,47.98,156475.0,39.2679,39.3088,39.227,39.2434,156475.0
2019-05-29 12:40:00,47.99,48.06,47.98,48.02,149312.0,39.2516,39.3088,39.2434,39.2761,149312.0
2019-05-29 12:50:00,48.03,48.05,47.99,48.01,110253.0,39.2843,39.3006,39.2516,39.2679,110253.0
2019-05-29 13:00:00,48.01,48.02,47.78,48.01,192954.0,39.2679,39.2761,39.0798,39.2679,192954.0
2019-05-29 13:10:00,48.01,48.09,48.0,48.03,133283.0,39.2679,39.3334,39.2597,39.2843,133283.0
2019-05-29 13:20:00,48.02,48.14,48.0,48.13,226436.0,39.2761,39.3742,39.2597,39.3661,226436.0
2019-05-29 13:30:00,48.14,48.21,48.05,48.12,212232.0,39.3742,39.4315,39.3006,39.3579,212232.0
2019-05-29 13:40:00,48.14,48.14,47.92,47.98,125215.0,39.3742,39.3742,39.1943,39.2434,125215.0
2019-05-29 13:50:00,47.98,48.0,47.92,47.93,118110.0,39.2434,39.2597,39.1943,39.2025,118110.0
2019-05-29 14:00:00,47.94,47.96,47.85,47.86,114760.0,39.2107,39.227,39.1371,39.1452,114760.0
2019-05-29 14:10:00,47.85,47.99,47.84,47.98,113098.0,39.1371,39.2516,39.1289,39.2434,113098.0
2019-05-29 14:20:00,47.98,48.07,47.96,48.05,94009.0,39.2434,39.317,39.227,39.3006,94009.0
2019-05-29 14:30:00,48.06,48.06,47.95,48.04,104760.0,39.3088,39.3088,39.2188,39.2925,104760.0
2019-05-29 14:40:00,48.04,48.05,47.94,47.95,160084.0,39.2925,39.3006,39.2107,39.2188,160084.0
2019-05-29 14:50:00,47.96,48.05,47.94,48.02,153545.0,39.227,39.3006,39.2107,39.2761,153545.0
2019-05-29 15:00:00,48.02,48.04,47.94,48.0,118953.0,39.2761,39.2925,39.2107,39.2597,118953.0
2019-05-29 15:10:00,48.0,48.09,47.95,47.95,162732.0,39.2597,39.3334,39.2188,39.2188,162732.0
2019-05-29 15:20:00,47.95,47.95,47.82,47.9,172931.0,39.2188,39.2188,39.1125,39.1779,172931.0
2019-05-29 15:30:00,47.89,48.12,47.85,48.11,367485.0,39.1698,39.3579,39.1371,39.3497,367485.0
2019-05-29 15:40:00,48.11,48.33,48.11,48.32,325994.0,39.3497,39.5296,39.3497,39.5215,325994.0
2019-05-29 15:50:00,48.31,48.37,48.24,48.24,731394.0,39.5133,39.5624,39.456,39.456,731394.0
2019-05-30 09:30:00,48.44,48.87,48.24,48.86,370017.0,39.6196,39.9713,39.456,39.9631,370017.0
2019-05-30 09:40:00,48.86,48.98,48.82,48.88,173258.0,39.9631,40.0613,39.9304,39.9795,173258.0
2019-05-30 09:50:00,48.87,48.88,48.7,48.75,143142.0,39.9713,39.9795,39.8323,39.8732,143142.0
2019-05-30 10:00:00,48.75,48.88,48.74,48.83,87160.0,39.8732,39.9795,39.865,39.9386,87160.0
2019-05-30 10:10:00,48.83,48.95,48.76,48.95,127252.0,39.9386,40.0368,39.8814,40.0368,127252.0
2019-05-30 10:20:00,48.94,48.98,48.69,48.7,86500.0,40.0286,40.0613,39.8241,39.8323,86500.0
2019-05-30 10:30:00,48.7,48.88,48.7,48.71,85613.0,39.8323,39.9795,39.8323,39.8405,85613.0
2019-05-30 10:40:00,48.71,48.72,48.59,48.61,103031.0,39.8405,39.8486,39.7423,39.7587,103031.0
2019-05-30 10:50:00,48.62,48.7,48.56,48.68,140345.0,39.7668,39.8323,39.7178,39.8159,140345.0
2019-05-30 11:00:00,48.68,48.74,48.61,48.71,126448.0,39.8159,39.865,39.7587,39.8405,126448.0
2019-05-30 11:10:00,48.71,48.72,48.64,48.65,87178.0,39.8405,39.8486,39.7832,39.7914,87178.0
2019-05-30 11:20:00,48.66,48.68,48.59,48.62,144523.0,39.7996,39.8159,39.7423,39.7668,144523.0
2019-05-30 11:30:00,48.62,48.64,48.45,48.51,142346.0,39.7668,39.7832,39.6278,39.6769,142346.0
2019-05-30 11:40:00,48.5,48.54,48.42,48.49,85707.0,39.6687,39.7014,39.6033,39.6605,85707.0
2019-05-30 11:50:00,48.5,48.51,48.39,48.47,93231.0,39.6687,39.6769,39.5787,39.6442,93231.0
2019-05-30 12:00:00,48.47,48.54,48.43,48.53,87830.0,39.6442,39.7014,39.6114,39.6932,87830.0
2019-05-30 12:10:00,48.53,48.62,48.51,48.58,60603.0,39.6932,39.7668,39.6769,39.7341,60603.0
2019-05-30 12:20:00,48.58,48.68,48.55,48.68,71460.0,39.7341,39.8159,39.7096,39.8159,71460.0
2019-05-30 12:30:00,48.68,48.69,48.58,48.58,114411.0,39.8159,39.8241,39.7341,39.7341,114411.0
2019-05-30 12:40:00,48.58,48.72,48.58,48.65,61099.0,39.7341,39.8486,39.7341,39.7914,61099.0
2019-05-30 12:50:00,48.65,48.65,48.58,48.6,45722.0,39.7914,39.7914,39.7341,39.7505,45722.0
2019-05-30 13:00:00,48.61,48.64,48.54,48.6,43502.0,39.7587,39.7832,39.7014,39.7505,43502.0
2019-05-30 13:10:00,48.59,48.65,48.57,48.61,81499.0,39.7423,39.7914,39.7259,39.7587,81499.0
2019-05-30 13:20:00,48.6,48.63,48.51,48.56,107312.0,39.7505,39.775,39.6769,39.7178,107312.0
2019-05-30 13:30:00,48.57,48.62,48.52,48.61,65126.0,39.7259,39.7668,39.6851,39.7587,65126.0
2019-05-30 13:40:00,48.6,48.64,48.54,48.63,57678.0,39.7505,39.7832,39.7014,39.775,57678.0
2019-05-30 13:50:00,48.63,48.69,48.55,48.59,70866.0,39.775,39.8241,39.7096,39.7423,70866.0
2019-05-30 14:00:00,48.59,48.67,48.59,48.65,70725.0,39.7423,39.8077,39.7423,39.7914,70725.0
2019-05-30 14:10:00,48.65,48.68,48.6,48.65,108278.0,39.7914,39.8159,39.7505,39.7914,108278.0
2019-05-30 14:20:00,48.65,48.77,48.62,48.7,95795.0,39.7914,39.8895,39.7668,39.8323,95795.0
2019-05-30 14:30:00,48.71,48.77,48.65,48.67,98845.0,39.8405,39.8895,39.7914,39.8077,98845.0
2019-05-30 14:40:00,48.66,48.73,48.59,48.72,115966.0,39.7996,39.8568,39.7423,39.8486,115966.0
2019-05-30 14:50:00,48.72,48.82,48.7,48.8,73381.0,39.8486,39.9304,39.8323,39.9141,73381.0
2019-05-30 15:00:00,48.81,48.81,48.66,48.7,84812.0,39.9222,39.9222,39.7996,39.8323,84812.0
2019-05-30 15:10:00,48.71,48.8,48.7,48.74,84932.0,39.8405,39.9141,39.8323,39.865,84932.0
2019-05-30 15:20:00,48.74,48.77,48.71,48.73,71280.0,39.865,39.8895,39.8405,39.8568,71280.0
2019-05-30 15:30:00,48.74,48.81,48.71,48.79,124476.0,39.865,39.9222,39.8405,39.9059,124476.0
2019-05-30 15:40:00,48.78,48.79,48.71,48.78,164649.0,39.8977,39.9059,39.8405,39.8977,164649.0
2019-05-30 15:50:00,48.78,48.86,48.76,48.84,431990.0,39.8977,39.9631,39.8814,39.9468,431990.0
2019-05-31 09:30:00,48.59,48.75,48.35,48.4,112066.0,39.7423,39.8732,39.546,39.5869,112066.0
2019-05-31 09:40:00,48.39,48.48,48.32,48.43,101843.0,39.5787,39.6523,39.5215,39.6114,101843.0
2019-05-31 09:50:00,48.43,48.52,48.36,48.46,98077.0,39.6114,39.6851,39.5542,39.636,98077.0
2019-05-31 10:00:00,48.46,48.79,48.46,48.79,138262.0,39.636,39.9059,39.636,39.9059,138262.0
2019-05-31 10:10:00,48.8,48.98,48.78,48.97,92348.0,39.9141,40.0613,39.8977,40.0531,92348.0
2019-05-31 10:20:00,48.98,49.02,48.78,48.84,97840.0,40.0613,40.094,39.8977,39.9468,97840.0
2019-05-31 10:30:00,48.85,48.89,48.78,48.85,73850.0,39.955,39.9877,39.8977,39.955,73850.0
2019-05-31 10:40:00,48.85,48.87,48.78,48.82,47057.0,39.955,39.9713,39.8977,39.9304,47057.0
2019-05-31 10:50:00,48.83,48.96,48.82,48.94,58213.0,39.9386,40.0449,39.9304,40.0286,58213.0
2019-05-31 11:00:00,48.93,49.07,48.93,49.07,64091.0,40.0204,40.1349,40.0204,40.1349,64091.0
2019-05-31 11:10:00,49.07,49.14,49.05,49.13,43023.0,40.1349,40.1922,40.1185,40.184,43023.0
2019-05-31 11:20:00,49.13,49.15,48.98,48.98,65736.0,40.184,40.2003,40.0613,40.0613,65736.0
2019-05-31 11:30:00,48.98,49.05,48.95,48.97,63454.0,40.0613,40.1185,40.0368,40.0531,63454.0
2019-05-31 11:40:00,48.96,49.0,48.91,48.98,53904.0,40.0449,40.0777,40.004,40.0613,53904.0
2019-05-31 11:50:00,48.98,49.02,48.95,48.99,49999.0,40.0613,40.094,40.0368,40.0695,49999.0
2019-05-31 12:00:00,48.98,49.02,48.93,49.02,41203.0,40.0613,40.094,40.0204,40.094,41203.0
2019-05-31 12:10:00,49.02,49.02,48.97,49.01,40582.0,40.094,40.094,40.0531,40.0858,40582.0
2019-05-31 12:20:00,49.01,49.04,48.98,48.98,82079.0,40.0858,40.1104,40.0613,40.0613,82079.0
2019-05-31 12:30:00,48.98,49.0,48.93,48.96,56736.0,40.0613,40.0777,40.0204,40.0449,56736.0
2019-05-31 12:40:00,48.96,49.0,48.95,48.96,39237.0,40.0449,40.0777,40.0368,40.0449,39237.0
2019-05-31 12:50:00,48.95,49.0,48.91,48.95,56969.0,40.0368,40.0777,40.004,40.0368,56969.0
2019-05-31 13:00:00,48.96,48.97,48.91,48.94,49168.0,40.0449,40.0531,40.004,40.0286,49168.0
2019-05-31 13:10:00,48.95,49.04,48.92,49.02,85668.0,40.0368,40.1104,40.0122,40.094,85668.0
2019-05-31 13:20:00,49.01,49.08,49.0,49.08,77943.0,40.0858,40.1431,40.0777,40.1431,77943.0
2019-05-31 13:30:00,49.08,49.1,49.04,49.1,45555.0,40.1431,40.1594,40.1104,40.1594,45555.0
2019-05-31 13:40:00,49.1,49.16,49.09,49.15,54653.0,40.1594,40.2085,40.1513,40.2003,54653.0
2019-05-31 13:50:00,49.14,49.18,49.09,49.18,63817.0,40.1922,40.2249,40.1513,40.2249,63817.0
2019-05-31 14:00:00,49.18,49.23,49.14,49.22,56146.0,40.2249,40.2658,40.1922,40.2576,56146.0
2019-05-31 14:10:00,49.23,49.34,49.2,49.32,91706.0,40.2658,40.3557,40.2412,40.3394,91706.0
2019-05-31 14:20:00,49.31,49.32,49.28,49.29,73760.0,40.3312,40.3394,40.3067,40.3148,73760.0
2019-05-31 14:30:00,49.29,49.3,49.2,49.27,79497.0,40.3148,40.323,40.2412,40.2985,79497.0
2019-05-31 14:40:00,49.27,49.48,49.27,49.44,89496.0,40.2985,40.4702,40.2985,40.4375,89496.0
2019-05-31 14:50:00,49.44,49.5,49.41,49.47,83383.0,40.4375,40.4866,40.413,40.4621,83383.0
2019-05-31 15:00:00,49.47,49.47,49.41,49.45,60846.0,40.4621,40.4621,40.413,40.4457,60846.0
2019-05-31 15:10:00,49.44,49.48,49.42,49.45,58776.0,40.4375,40.4702,40.4212,40.4457,58776.0
2019-05-31 15:20:00,49.45,49.48,49.35,49.4,74486.0,40.4457,40.4702,40.3639,40.4048,74486.0
2019-05-31 15:30:00,49.4,49.44,49.32,49.34,103970.0,40.4048,40.4375,40.3394,40.3557,103970.0
2019-05-31 15:40:00,49.34,49.42,49.31,49.41,135341.0,40.3557,40.4212,40.3312,40.413,135341.0
2019-05-31 15:50:00,49.41,49.48,49.4,49.47,484778.0,40.413,40.4702,40.4048,40.4621,484778.0
2019-06-03 09:30:00,49.43,49.86,49.43,49.73,95689.0,40.4294,40.7811,40.4294,40.6747,95689.0
2019-06-03 09:40:00,49.76,49.86,49.69,49.71,55032.0,40.6993,40.7811,40.642,40.6584,55032.0
2019-06-03 09:50:00,49.7,49.75,49.62,49.74,70212.0,40.6502,40.6911,40.5848,40.6829,70212.0
2019-06-03 10:00:00,49.74,49.92,49.64,49.89,119801.0,40.6829,40.8301,40.6011,40.8056,119801.0
2019-06-03 10:10:00,49.89,49.97,49.79,49.97,70777.0,40.8056,40.871,40.7238,40.871,70777.0
2019-06-03 10:20:00,49.97,50.08,49.95,50.04,77726.0,40.871,40.961,40.8547,40.9283,77726.0
2019-06-03 10:30:00,50.05,50.11,50.01,50.09,56076.0,40.9365,40.9855,40.9037,40.9692,56076.0
2019-06-03 10:40:00,50.09,50.14,50.06,50.1,66280.0,40.9692,41.0101,40.9446,40.9774,66280.0
2019-06-03 10:50:00,50.1,50.15,50.05,50.09,56954.0,40.9774,41.0182,40.9365,40.9692,56954.0
2019-06-03 11:00:00,50.09,50.18,50.05,50.06,59416.0,40.9692,41.0428,40.9365,40.9446,59416.0
2019-06-03 11:10:00,50.07,50.08,50.01,50.05,58185.0,40.9528,40.961,40.9037,40.9365,58185.0
2019-06-03 11:20:00,50.05,50.12,50.04,50.12,43728.0,40.9365,40.9937,40.9283,40.9937,43728.0
2019-06-03 11:30:00,50.12,50.18,50.1,50.17,35899.0,40.9937,41.0428,40.9774,41.0346,35899.0
2019-06-03 11:40:00,50.17,50.27,50.17,50.26,78899.0,41.0346,41.1164,41.0346,41.1082,78899.0
2019-06-03 11:50:00,50.26,50.26,50.15,50.18,85713.0,41.1082,41.1082,41.0182,41.0428,85713.0
2019-06-03 12:00:00,50.18,50.25,50.14,50.25,41245.0,41.0428,41.1,41.0101,41.1,41245.0
2019-06-03 12:10:00,50.25,50.28,50.14,50.15,50989.0,41.1,41.1246,41.0101,41.0182,50989.0
2019-06-03 12:20:00,50.14,50.2,50.14,50.2,35064.0,41.0101,41.0591,41.0101,41.0591,35064.0
2019-06-03 12:30:00,50.2,50.37,50.19,50.36,48940.0,41.0591,41.1982,41.051,41.19,48940.0
2019-06-03 12:40:00,50.36,50.47,50.33,50.46,113214.0,41.19,41.28,41.1655,41.2718,113214.0
2019-06-03 12:50:00,50.46,50.5,50.42,50.45,102879.0,41.2718,41.3045,41.2391,41.2636,102879.0
2019-06-03 13:00:00,50.45,50.49,50.39,50.49,42413.0,41.2636,41.2963,41.2145,41.2963,42413.0
2019-06-03 13:10:00,50.5,50.51,50.45,50.47,36713.0,41.3045,41.3127,41.2636,41.28,36713.0
2019-06-03 13:20:00,50.47,50.78,50.44,50.69,72703.0,41.28,41.5335,41.2554,41.4599,72703.0
2019-06-03 13:30:00,50.69,50.71,50.52,50.56,87308.0,41.4599,41.4763,41.3209,41.3536,87308.0
2019-06-03 13:40:00,50.56,50.7,50.54,50.64,47233.0,41.3536,41.4681,41.3372,41.419,47233.0
2019-06-03 13:50:00,50.63,50.81,50.6,50.8,32604.0,41.4108,41.5581,41.3863,41.5499,32604.0
2019-06-03 14:00:00,50.82,50.83,50.73,50.82,49373.0,41.5662,41.5744,41.4926,41.5662,49373.0
2019-06-03 14:10:00,50.82,50.82,50.69,50.7,31747.0,41.5662,41.5662,41.4599,41.4681,31747.0
2019-06-03 14:20:00,50.7,50.77,50.69,50.74,34848.0,41.4681,41.5254,41.4599,41.5008,34848.0
2019-06-03 14:30:00,50.75,50.78,50.67,50.73,56528.0,41.509,41.5335,41.4436,41.4926,56528.0
2019-06-03 14:40:00,50.74,50.8,50.72,50.78,38245.0,41.5008,41.5499,41.4845,41.5335,38245.0
2019-06-03 14:50:00,50.77,50.77,50.7,50.77,48886.0,41.5254,41.5254,41.4681,41.5254,48886.0
2019-06-03 15:00:00,50.76,50.83,50.73,50.81,62944.0,41.5172,41.5744,41.4926,41.5581,62944.0
2019-06-03 15:10:00,50.8,50.88,50.77,50.79,94194.0,41.5499,41.6153,41.5254,41.5417,94194.0
2019-06-03 15:20:00,50.78,50.84,50.58,50.59,312657.0,41.5335,41.5826,41.37,41.3781,312657.0
2019-06-03 15:30:00,50.58,50.59,50.4,50.42,201929.0,41.37,41.3781,41.2227,41.2391,201929.0
2019-06-03 15:40:00,50.41,50.48,50.35,50.4,203345.0,41.2309,41.2882,41.1818,41.2227,203345.0
2019-06-03 15:50:00,50.4,50.71,50.39,50.64,325337.0,41.2227,41.4763,41.2145,41.419,325337.0
2019-06-04 09:30:00,50.89,51.19,50.89,51.14,108231.0,41.6235,41.8689,41.6235,41.828,108231.0
2019-06-04 09:40:00,51.15,51.18,51.02,51.15,56145.0,41.8362,41.8607,41.7298,41.8362,56145.0
2019-06-04 09:50:00,51.15,51.17,50.98,51.07,79723.0,41.8362,41.8525,41.6971,41.7707,79723.0
2019-06-04 10:00:00,51.08,51.19,51.03,51.04,127473.0,41.7789,41.8689,41.738,41.7462,127473.0
2019-06-04 10:10:00,51.03,51.14,50.87,51.11,77232.0,41.738,41.828,41.6071,41.8034,77232.0
2019-06-04 10:20:00,51.1,51.15,51.02,51.09,43015.0,41.7953,41.8362,41.7298,41.7871,43015.0
2019-06-04 10:30:00,51.09,51.11,50.92,50.92,81011.0,41.7871,41.8034,41.648,41.648,81011.0
2019-06-04 10:40:00,50.93,50.93,50.67,50.71,64487.0,41.6562,41.6562,41.4436,41.4763,64487.0
2019-06-04 10:50:00,50.7,50.87,50.69,50.74,76829.0,41.4681,41.6071,41.4599,41.5008,76829.0
2019-06-04 11:00:00,50.74,50.84,50.65,50.72,125186.0,41.5008,41.5826,41.4272,41.4845,125186.0
2019-06-04 11:10:00,50.72,50.8,50.62,50.77,95382.0,41.4845,41.5499,41.4027,41.5254,95382.0
2019-06-04 11:20:00,50.77,51.02,50.77,50.95,85009.0,41.5254,41.7298,41.5254,41.6726,85009.0
2019-06-04 11:30:00,50.96,51.02,50.94,51.01,37052.0,41.6808,41.7298,41.6644,41.7217,37052.0
2019-06-04 11:40:00,51.01,51.03,50.95,50.98,26384.0,41.7217,41.738,41.6726,41.6971,26384.0
2019-06-04 11:50:00,50.97,51.04,50.96,51.02,37807.0,41.6889,41.7462,41.6808,41.7298,37807.0
2019-06-04 12:00:00,51.03,51.05,50.95,50.98,28918.0,41.738,41.7544,41.6726,41.6971,28918.0
2019-06-04 12:10:00,50.97,50.97,50.91,50.96,31255.0,41.6889,41.6889,41.6399,41.6808,31255.0
2019-06-04 12:20:00,50.95,50.98,50.92,50.97,27065.0,41.6726,41.6971,41.648,41.6889,27065.0
2019-06-04 12:30:00,50.97,51.0,50.92,50.97,35130.0,41.6889,41.7135,41.648,41.6889,35130.0
2019-06-04 12:40:00,50.96,51.0,50.96,51.0,29726.0,41.6808,41.7135,41.6808,41.7135,29726.0
2019-06-04 12:50:00,51.0,51.06,50.97,50.98,31693.0,41.7135,41.7625,41.6889,41.6971,31693.0
2019-06-04 13:00:00,50.98,51.08,50.97,51.06,29306.0,41.6971,41.7789,41.6889,41.7625,29306.0
2019-06-04 13:10:00,51.06,51.09,51.02,51.06,39839.0,41.7625,41.7871,41.7298,41.7625,39839.0
2019-06-04 13:20:00,51.06,51.09,51.01,51.01,30660.0,41.7625,41.7871,41.7217,41.7217,30660.0
2019-06-04 13:30:00,51.01,51.14,51.0,51.08,67842.0,41.7217,41.828,41.7135,41.7789,67842.0
2019-06-04 13:40:00,51.08,51.11,51.05,51.09,24250.0,41.7789,41.8034,41.7544,41.7871,24250.0
2019-06-04 13:50:00,51.09,51.18,51.09,51.12,40259.0,41.7871,41.8607,41.7871,41.8116,40259.0
2019-06-04 14:00:00,51.12,51.18,51.09,51.11,160676.0,41.8116,41.8607,41.7871,41.8034,160676.0
2019-06-04 14:10:00,51.11,51.13,51.0,51.0,217717.0,41.8034,41.8198,41.7135,41.7135,217717.0
2019-06-04 14:20:00,51.01,51.02,50.88,50.91,60014.0,41.7217,41.7298,41.6153,41.6399,60014.0
2019-06-04 14:30:00,50.91,50.92,50.85,50.88,45287.0,41.6399,41.648,41.5908,41.6153,45287.0
2019-06-04 14:40:00,50.89,50.89,50.82,50.82,53938.0,41.6235,41.6235,41.5662,41.5662,53938.0
2019-06-04 14:50:00,50.81,50.87,50.78,50.83,38588.0,41.5581,41.6071,41.5335,41.5744,38588.0
2019-06-04 15:00:00,50.83,50.9,50.82,50.9,55016.0,41.5744,41.6317,41.5662,41.6317,55016.0
2019-06-04 15:10:00,50.89,51.02,50.89,50.97,215212.0,41.6235,41.7298,41.6235,41.6889,215212.0
2019-06-04 15:20:00,50.98,51.01,50.92,51.01,193955.0,41.6971,41.7217,41.648,41.7217,193955.0
2019-06-04 15:30:00,51.01,51.03,50.89,50.9,159654.0,41.7217,41.738,41.6235,41.6317,159654.0
2019-06-04 15:40:00,50.9,50.9,50.77,50.77,151685.0,41.6317,41.6317,41.5254,41.5254,151685.0
2019-06-04 15:50:00,50.77,50.91,50.76,50.88,485553.0,41.5254,41.6399,41.5172,41.6153,485553.0
2019-06-05 09:30:00,51.55,51.65,51.0,51.05,191425.0,42.1633,42.2451,41.7135,41.7544,191425.0
2019-06-05 09:40:00,51.07,51.25,51.07,51.16,129739.0,41.7707,41.918,41.7707,41.8443,129739.0
2019-06-05 09:50:00,51.16,51.39,51.13,51.32,149591.0,41.8443,42.0325,41.8198,41.9752,149591.0
2019-06-05 10:00:00,51.32,51.36,51.07,51.15,200581.0,41.9752,42.0079,41.7707,41.8362,200581.0
2019-06-05 10:10:00,51.14,51.37,51.1,51.31,88843.0,41.828,42.0161,41.7953,41.967,88843.0
2019-06-05 10:20:00,51.3,51.47,51.24,51.43,85991.0,41.9588,42.0979,41.9098,42.0652,85991.0
2019-06-05 10:30:00,51.44,51.46,51.23,51.34,165947.0,42.0734,42.0897,41.9016,41.9916,165947.0
2019-06-05 10:40:00,51.33,51.33,51.2,51.22,75740.0,41.9834,41.9834,41.8771,41.8934,75740.0
2019-06-05 10:50:00,51.22,51.4,51.22,51.36,67088.0,41.8934,42.0406,41.8934,42.0079,67088.0
2019-06-05 11:00:00,51.36,51.37,51.28,51.32,81270.0,42.0079,42.0161,41.9425,41.9752,81270.0
2019-06-05 11:10:00,51.33,51.34,51.25,51.32,55596.0,41.9834,41.9916,41.918,41.9752,55596.0
2019-06-05 11:20:00,51.32,51.39,51.29,51.38,100608.0,41.9752,42.0325,41.9507,42.0243,100608.0
2019-06-05 11:30:00,51.39,51.42,51.35,51.35,42230.0,42.0325,42.057,41.9997,41.9997,42230.0
2019-06-05 11:40:00,51.35,51.4,51.3,51.34,65070.0,41.9997,42.0406,41.9588,41.9916,65070.0
2019-06-05 11:50:00,51.35,51.36,51.19,51.22,63210.0,41.9997,42.0079,41.8689,41.8934,63210.0
2019-06-05 12:00:00,51.21,51.28,51.15,51.15,91783.0,41.8852,41.9425,41.8362,41.8362,91783.0
2019-06-05 12:10:00,51.15,51.21,51.13,51.19,75801.0,41.8362,41.8852,41.8198,41.8689,75801.0
2019-06-05 12:20:00,51.19,51.22,51.15,51.21,66546.0,41.8689,41.8934,41.8362,41.8852,66546.0
2019-06-05 12:30:00,51.2,51.21,51.08,51.13,65341.0,41.8771,41.8852,41.7789,41.8198,65341.0
2019-06-05 12:40:00,51.13,51.15,51.08,51.11,80644.0,41.8198,41.8362,41.7789,41.8034,80644.0
2019-06-05 12:50:00,51.12,51.15,51.07,51.12,41362.0,41.8116,41.8362,41.7707,41.8116,41362.0
2019-06-05 13:00:00,51.13,51.2,51.13,51.17,58587.0,41.8198,41.8771,41.8198,41.8525,58587.0
2019-06-05 13:10:00,51.17,51.21,51.14,51.15,70819.0,41.8525,41.8852,41.828,41.8362,70819.0
2019-06-05 13:20:00,51.15,51.16,51.07,51.11,51151.0,41.8362,41.8443,41.7707,41.8034,51151.0
2019-06-05 13:30:00,51.11,51.16,51.05,51.05,58550.0,41.8034,41.8443,41.7544,41.7544,58550.0
2019-06-05 13:40:00,51.05,51.13,51.03,51.12,40796.0,41.7544,41.8198,41.738,41.8116,40796.0
2019-06-05 13:50:00,51.12,51.13,51.03,51.1,35036.0,41.8116,41.8198,41.738,41.7953,35036.0
2019-06-05 14:00:00,51.1,51.14,51.05,51.13,42495.0,41.7953,41.828,41.7544,41.8198,42495.0
2019-06-05 14:10:00,51.13,51.16,51.09,51.14,54529.0,41.8198,41.8443,41.7871,41.828,54529.0
2019-06-05 14:20:00,51.14,51.21,51.12,51.16,55851.0,41.828,41.8852,41.8116,41.8443,55851.0
2019-06-05 14:30:00,51.16,51.17,51.13,51.13,49634.0,41.8443,41.8525,41.8198,41.8198,49634.0
2019-06-05 14:40:00,51.14,51.16,51.12,51.12,41548.0,41.828,41.8443,41.8116,41.8116,41548.0
2019-06-05 14:50:00,51.12,51.12,51.07,51.12,49886.0,41.8116,41.8116,41.7707,41.8116,49886.0
2019-06-05 15:00:00,51.12,51.16,51.11,51.16,36267.0,41.8116,41.8443,41.8034,41.8443,36267.0
2019-06-05 15:10:00,51.16,51.17,51.12,51.13,88467.0,41.8443,41.8525,41.8116,41.8198,88467.0
2019-06-05 15:20:00,51.13,51.13,51.08,51.11,68594.0,41.8198,41.8198,41.7789,41.8034,68594.0
2019-06-05 15:30:00,51.12,51.16,51.06,51.13,135008.0,41.8116,41.8443,41.7625,41.8198,135008.0
2019-06-05 15:40:00,51.14,51.21,51.13,51.18,155720.0,41.828,41.8852,41.8198,41.8607,155720.0
2019-06-05 15:50:00,51.19,51.34,51.18,51.27,348963.0,41.8689,41.9916,41.8607,41.9343,348963.0
2019-06-06 09:30:00,51.34,51.38,50.85,51.24,119457.0,41.9916,42.0243,41.5908,41.9098,119457.0
2019-06-06 09:40:00,51.23,51.23,50.83,50.86,113207.0,41.9016,41.9016,41.5744,41.599,113207.0
2019-06-06 09:50:00,50.86,51.12,50.86,51.09,66703.0,41.599,41.8116,41.599,41.7871,66703.0
2019-06-06 10:00:00,51.1,51.2,51.04,51.04,55990.0,41.7953,41.8771,41.7462,41.7462,55990.0
2019-06-06 10:10:00,51.04,51.11,50.94,50.98,87307.0,41.7462,41.8034,41.6644,41.6971,87307.0
2019-06-06 10:20:00,50.98,51.09,50.88,51.06,59111.0,41.6971,41.7871,41.6153,41.7625,59111.0
2019-06-06 10:30:00,51.06,51.11,50.94,51.01,56820.0,41.7625,41.8034,41.6644,41.7217,56820.0
2019-06-06 10:40:00,51.02,51.12,51.02,51.06,83251.0,41.7298,41.8116,41.7298,41.7625,83251.0
2019-06-06 10:50:00,51.07,51.19,51.07,51.13,78414.0,41.7707,41.8689,41.7707,41.8198,78414.0
2019-06-06 11:00:00,51.13,51.13,51.02,51.05,79235.0,41.8198,41.8198,41.7298,41.7544,79235.0
2019-06-06 11:10:00,51.05,51.09,51.02,51.05,38710.0,41.7544,41.7871,41.7298,41.7544,38710.0
2019-06-06 11:20:00,51.05,51.11,51.01,51.03,48080.0,41.7544,41.8034,41.7217,41.738,48080.0
2019-06-06 11:30:00,51.02,51.12,51.01,51.06,33840.0,41.7298,41.8116,41.7217,41.7625,33840.0
2019-06-06 11:40:00,51.06,51.09,50.95,50.95,54335.0,41.7625,41.7871,41.6726,41.6726,54335.0
2019-06-06 11:50:00,50.95,51.02,50.92,50.99,28790.0,41.6726,41.7298,41.648,41.7053,28790.0
2019-06-06 12:00:00,50.99,51.15,50.96,51.1,32151.0,41.7053,41.8362,41.6808,41.7953,32151.0
2019-06-06 12:10:00,51.09,51.12,51.06,51.12,32599.0,41.7871,41.8116,41.7625,41.8116,32599.0
2019-06-06 12:20:00,51.12,51.12,51.08,51.1,26584.0,41.8116,41.8116,41.7789,41.7953,26584.0
2019-06-06 12:30:00,51.1,51.13,51.09,51.12,41509.0,41.7953,41.8198,41.7871,41.8116,41509.0
2019-06-06 12:40:00,51.12,51.23,51.12,51.21,64279.0,41.8116,41.9016,41.8116,41.8852,64279.0
2019-06-06 12:50:00,51.19,51.26,51.18,51.23,58072.0,41.8689,41.9261,41.8607,41.9016,58072.0
2019-06-06 13:00:00,51.23,51.35,51.2,51.34,27432.0,41.9016,41.9997,41.8771,41.9916,27432.0
2019-06-06 13:10:00,51.35,51.37,51.29,51.3,38910.0,41.9997,42.0161,41.9507,41.9588,38910.0
2019-06-06 13:20:00,51.3,51.36,51.28,51.35,27294.0,41.9588,42.0079,41.9425,41.9997,27294.0
2019-06-06 13:30:00,51.36,51.41,51.36,51.36,29300.0,42.0079,42.0488,42.0079,42.0079,29300.0
2019-06-06 13:40:00,51.36,51.45,51.36,51.45,46079.0,42.0079,42.0815,42.0079,42.0815,46079.0
2019-06-06 13:50:00,51.45,51.5,51.44,51.49,26693.0,42.0815,42.1224,42.0734,42.1142,26693.0
2019-06-06 14:00:00,51.49,51.5,51.4,51.44,22752.0,42.1142,42.1224,42.0406,42.0734,22752.0
2019-06-06 14:10:00,51.44,51.44,51.38,51.41,35308.0,42.0734,42.0734,42.0243,42.0488,35308.0
2019-06-06 14:20:00,51.4,51.41,51.32,51.35,34923.0,42.0406,42.0488,41.9752,41.9997,34923.0
2019-06-06 14:30:00,51.35,51.39,51.19,51.22,64945.0,41.9997,42.0325,41.8689,41.8934,64945.0
2019-06-06 14:40:00,51.21,51.27,51.13,51.16,43170.0,41.8852,41.9343,41.8198,41.8443,43170.0
2019-06-06 14:50:00,51.16,51.23,51.14,51.18,34358.0,41.8443,41.9016,41.828,41.8607,34358.0
2019-06-06 15:00:00,51.18,51.31,51.18,51.3,35607.0,41.8607,41.967,41.8607,41.9588,35607.0
2019-06-06 15:10:00,51.3,51.34,51.26,51.31,34612.0,41.9588,41.9916,41.9261,41.967,34612.0
2019-06-06 15:20:00,51.31,51.38,51.29,51.37,41501.0,41.967,42.0243,41.9507,42.0161,41501.0
2019-06-06 15:30:00,51.36,51.45,51.35,51.4,70333.0,42.0079,42.0815,41.9997,42.0406,70333.0
2019-06-06 15:40:00,51.4,51.47,51.38,51.45,110806.0,42.0406,42.0979,42.0243,42.0815,110806.0
2019-06-06 15:50:00,51.46,51.51,51.32,51.34,310232.0,42.0897,42.1306,41.9752,41.9916,310232.0
2019-06-07 09:30:00,51.62,52.02,51.57,51.88,93991.0,42.2206,42.5477,42.1797,42.4332,93991.0
2019-06-07 09:40:00,51.91,51.93,51.59,51.61,46485.0,42.4578,42.4741,42.196,42.2124,46485.0
2019-06-07 09:50:00,51.61,51.81,51.59,51.74,40795.0,42.2124,42.376,42.196,42.3187,40795.0
2019-06-07 10:00:00,51.72,51.93,51.72,51.88,79342.0,42.3024,42.4741,42.3024,42.4332,79342.0
2019-06-07 10:10:00,51.88,51.9,51.7,51.73,28454.0,42.4332,42.4496,42.286,42.3105,28454.0
2019-06-07 10:20:00,51.74,51.76,51.63,51.64,34015.0,42.3187,42.3351,42.2288,42.2369,34015.0
2019-06-07 10:30:00,51.64,51.73,51.62,51.69,50941.0,42.2369,42.3105,42.2206,42.2778,50941.0
2019-06-07 10:40:00,51.68,51.83,51.67,51.78,28828.0,42.2697,42.3923,42.2615,42.3514,28828.0
2019-06-07 10:50:00,51.77,51.81,51.73,51.8,65061.0,42.3433,42.376,42.3105,42.3678,65061.0
2019-06-07 11:00:00,51.79,51.79,51.57,51.61,119065.0,42.3596,42.3596,42.1797,42.2124,119065.0
2019-06-07 11:10:00,51.62,51.79,51.55,51.79,72685.0,42.2206,42.3596,42.1633,42.3596,72685.0
2019-06-07 11:20:00,51.79,51.84,51.78,51.82,62040.0,42.3596,42.4005,42.3514,42.3842,62040.0
2019-06-07 11:30:00,51.82,51.87,51.74,51.74,29187.0,42.3842,42.4251,42.3187,42.3187,29187.0
2019-06-07 11:40:00,51.74,51.79,51.71,51.78,37341.0,42.3187,42.3596,42.2942,42.3514,37341.0
2019-06-07 11:50:00,51.77,51.77,51.64,51.66,30062.0,42.3433,42.3433,42.2369,42.2533,30062.0
2019-06-07 12:00:00,51.66,51.76,51.65,51.73,28773.0,42.2533,42.3351,42.2451,42.3105,28773.0
2019-06-07 12:10:00,51.73,51.81,51.72,51.79,25489.0,42.3105,42.376,42.3024,42.3596,25489.0
2019-06-07 12:20:00,51.79,51.84,51.77,51.8,39417.0,42.3596,42.4005,42.3433,42.3678,39417.0
2019-06-07 12:30:00,51.8,51.83,51.7,51.73,27362.0,42.3678,42.3923,42.286,42.3105,27362.0
2019-06-07 12:40:00,51.73,51.8,51.72,51.79,20480.0,42.3105,42.3678,42.3024,42.3596,20480.0
2019-06-07 12:50:00,51.79,51.85,51.75,51.85,24900.0,42.3596,42.4087,42.3269,42.4087,24900.0
2019-06-07 13:00:00,51.85,51.9,51.82,51.88,20858.0,42.4087,42.4496,42.3842,42.4332,20858.0
2019-06-07 13:10:00,51.88,51.93,51.87,51.93,28305.0,42.4332,42.4741,42.4251,42.4741,28305.0
2019-06-07 13:20:00,51.93,51.94,51.81,51.83,39246.0,42.4741,42.4823,42.376,42.3923,39246.0
2019-06-07 13:30:00,51.82,51.85,51.8,51.85,32165.0,42.3842,42.4087,42.3678,42.4087,32165.0
2019-06-07 13:40:00,51.84,51.9,51.83,51.88,21228.0,42.4005,42.4496,42.3923,42.4332,21228.0
2019-06-07 13:50:00,51.88,51.89,51.83,51.84,22899.0,42.4332,42.4414,42.3923,42.4005,22899.0
2019-06-07 14:00:00,51.83,51.86,51.79,51.86,33962.0,42.3923,42.4169,42.3596,42.4169,33962.0
2019-06-07 14:10:00,51.87,51.89,51.82,51.88,22973.0,42.4251,42.4414,42.3842,42.4332,22973.0
2019-06-07 14:20:00,51.87,51.88,51.83,51.84,25398.0,42.4251,42.4332,42.3923,42.4005,25398.0
2019-06-07 14:30:00,51.84,51.91,51.83,51.91,35796.0,42.4005,42.4578,42.3923,42.4578,35796.0
2019-06-07 14:40:00,51.91,51.94,51.83,51.83,33863.0,42.4578,42.4823,42.3923,42.3923,33863.0
2019-06-07 14:50:00,51.83,51.87,51.81,51.85,24470.0,42.3923,42.4251,42.376,42.4087,24470.0
2019-06-07 15:00:00,51.84,51.9,51.81,51.9,26138.0,42.4005,42.4496,42.376,42.4496,26138.0
2019-06-07 15:10:00,51.9,51.96,51.88,51.89,46376.0,42.4496,42.4987,42.4332,42.4414,46376.0
2019-06-07 15:20:00,51.89,51.93,51.87,51.91,48282.0,42.4414,42.4741,42.4251,42.4578,48282.0
2019-06-07 15:30:00,51.91,51.98,51.89,51.97,54121.0,42.4578,42.515,42.4414,42.5068,54121.0
2019-06-07 15:40:00,51.98,52.04,51.9,51.95,111893.0,42.515,42.5641,42.4496,42.4905,111893.0
2019-06-07 15:50:00,51.95,51.96,51.81,51.81,289005.0,42.4905,42.4987,42.376,42.376,289005.0
2019-06-10 09:30:00,51.7,51.7,51.32,51.53,103543.0,42.286,42.286,41.9752,42.147,103543.0
2019-06-10 09:40:00,51.56,51.57,51.41,51.53,63386.0,42.1715,42.1797,42.0488,42.147,63386.0
2019-06-10 09:50:00,51.54,51.79,51.52,51.77,92983.0,42.1551,42.3596,42.1388,42.3433,92983.0
2019-06-10 10:00:00,51.78,51.85,51.69,51.83,114568.0,42.3514,42.4087,42.2778,42.3923,114568.0
2019-06-10 10:10:00,51.83,51.85,51.6,51.62,126504.0,42.3923,42.4087,42.2042,42.2206,126504.0
2019-06-10 10:20:00,51.6,51.62,51.3,51.33,66879.0,42.2042,42.2206,41.9588,41.9834,66879.0
2019-06-10 10:30:00,51.33,51.35,51.19,51.3,67002.0,41.9834,41.9997,41.8689,41.9588,67002.0
2019-06-10 10:40:00,51.3,51.35,51.17,51.22,45470.0,41.9588,41.9997,41.8525,41.8934,45470.0
2019-06-10 10:50:00,51.21,51.24,51.13,51.15,42157.0,41.8852,41.9098,41.8198,41.8362,42157.0
2019-06-10 11:00:00,51.15,51.17,51.05,51.06,41022.0,41.8362,41.8525,41.7544,41.7625,41022.0
2019-06-10 11:10:00,51.06,51.1,50.99,51.04,65312.0,41.7625,41.7953,41.7053,41.7462,65312.0
2019-06-10 11:20:00,51.04,51.09,50.98,51.02,48968.0,41.7462,41.7871,41.6971,41.7298,48968.0
2019-06-10 11:30:00,51.03,51.11,51.02,51.06,33990.0,41.738,41.8034,41.7298,41.7625,33990.0
2019-06-10 11:40:00,51.07,51.13,51.04,51.05,46359.0,41.7707,41.8198,41.7462,41.7544,46359.0
2019-06-10 11:50:00,51.05,51.08,51.01,51.07,49833.0,41.7544,41.7789,41.7217,41.7707,49833.0
2019-06-10 12:00:00,51.07,51.19,51.05,51.07,74603.0,41.7707,41.8689,41.7544,41.7707,74603.0
2019-06-10 12:10:00,51.08,51.12,51.04,51.1,40791.0,41.7789,41.8116,41.7462,41.7953,40791.0
2019-06-10 12:20:00,51.1,51.19,51.09,51.15,33878.0,41.7953,41.8689,41.7871,41.8362,33878.0
2019-06-10 12:30:00,51.15,51.15,51.04,51.07,36184.0,41.8362,41.8362,41.7462,41.7707,36184.0
2019-06-10 12:40:00,51.06,51.11,51.05,51.09,37105.0,41.7625,41.8034,41.7544,41.7871,37105.0
2019-06-10 12:50:00,51.09,51.21,51.08,51.19,38908.0,41.7871,41.8852,41.7789,41.8689,38908.0
2019-06-10 13:00:00,51.2,51.23,51.14,51.16,33540.0,41.8771,41.9016,41.828,41.8443,33540.0
2019-06-10 13:10:00,51.16,51.2,51.11,51.11,32390.0,41.8443,41.8771,41.8034,41.8034,32390.0
2019-06-10 13:20:00,51.11,51.14,51.07,51.14,27381.0,41.8034,41.828,41.7707,41.828,27381.0
2019-06-10 13:30:00,51.14,51.16,51.09,51.09,21469.0,41.828,41.8443,41.7871,41.7871,21469.0
2019-06-10 13:40:00,51.1,51.1,50.82,50.98,113923.0,41.7953,41.7953,41.5662,41.6971,113923.0
2019-06-10 13:50:00,50.98,51.03,50.94,50.95,24969.0,41.6971,41.738,41.6644,41.6726,24969.0
2019-06-10 14:00:00,50.94,50.96,50.88,50.95,54372.0,41.6644,41.6808,41.6153,41.6726,54372.0
2019-06-10 14:10:00,50.94,51.0,50.93,50.98,31598.0,41.6644,41.7135,41.6562,41.6971,31598.0
2019-06-10 14:20:00,50.99,51.04,50.98,50.99,28853.0,41.7053,41.7462,41.6971,41.7053,28853.0
2019-06-10 14:30:00,50.99,51.04,50.97,51.03,23644.0,41.7053,41.7462,41.6889,41.738,23644.0
2019-06-10 14:40:00,51.02,51.09,51.02,51.09,20513.0,41.7298,41.7871,41.7298,41.7871,20513.0
2019-06-10 14:50:00,51.1,51.13,51.09,51.11,19186.0,41.7953,41.8198,41.7871,41.8034,19186.0
2019-06-10 15:00:00,51.11,51.16,51.09,51.13,26918.0,41.8034,41.8443,41.7871,41.8198,26918.0
2019-06-10 15:10:00,51.14,51.17,51.09,51.16,32009.0,41.828,41.8525,41.7871,41.8443,32009.0
2019-06-10 15:20:00,51.17,51.19,51.13,51.16,32856.0,41.8525,41.8689,41.8198,41.8443,32856.0
2019-06-10 15:30:00,51.16,51.29,51.14,51.29,57568.0,41.8443,41.9507,41.828,41.9507,57568.0
2019-06-10 15:40:00,51.29,51.35,51.27,51.32,77362.0,41.9507,41.9997,41.9343,41.9752,77362.0
2019-06-10 15:50:00,51.33,51.38,51.31,51.33,210820.0,41.9834,42.0243,41.967,41.9834,210820.0
2019-06-11 09:30:00,51.1,51.34,51.0,51.26,96445.0,41.7953,41.9916,41.7135,41.9261,96445.0
2019-06-11 09:40:00,51.27,51.61,51.25,51.58,143191.0,41.9343,42.2124,41.918,42.1879,143191.0
2019-06-11 09:50:00,51.59,51.78,51.56,51.75,82987.0,42.196,42.3514,42.1715,42.3269,82987.0
2019-06-11 10:00:00,51.76,51.78,51.69,51.75,37913.0,42.3351,42.3514,42.2778,42.3269,37913.0
2019-06-11 10:10:00,51.76,51.83,51.73,51.76,49928.0,42.3351,42.3923,42.3105,42.3351,49928.0
2019-06-11 10:20:00,51.77,52.03,51.74,52.03,87764.0,42.3433,42.5559,42.3187,42.5559,87764.0
2019-06-11 10:30:00,52.02,52.05,51.92,51.98,61793.0,42.5477,42.5723,42.466,42.515,61793.0
2019-06-11 10:40:00,51.97,52.09,51.95,52.08,38932.0,42.5068,42.605,42.4905,42.5968,38932.0
2019-06-11 10:50:00,52.06,52.18,52.03,52.18,52438.0,42.5805,42.6786,42.5559,42.6786,52438.0
2019-06-11 11:00:00,52.18,52.32,52.17,52.29,88778.0,42.6786,42.7931,42.6704,42.7686,88778.0
2019-06-11 11:10:00,52.3,52.46,52.27,52.34,111664.0,42.7768,42.9076,42.7522,42.8095,111664.0
2019-06-11 11:20:00,52.34,52.43,52.33,52.38,48188.0,42.8095,42.8831,42.8013,42.8422,48188.0
2019-06-11 11:30:00,52.38,52.39,52.28,52.36,35783.0,42.8422,42.8504,42.7604,42.8258,35783.0
2019-06-11 11:40:00,52.36,52.43,52.33,52.43,32429.0,42.8258,42.8831,42.8013,42.8831,32429.0
2019-06-11 11:50:00,52.43,52.47,52.36,52.39,39597.0,42.8831,42.9158,42.8258,42.8504,39597.0
2019-06-11 12:00:00,52.39,52.4,52.29,52.31,36490.0,42.8504,42.8585,42.7686,42.7849,36490.0
2019-06-11 12:10:00,52.31,52.32,52.26,52.3,27835.0,42.7849,42.7931,42.744,42.7768,27835.0
2019-06-11 12:20:00,52.3,52.33,52.26,52.33,32057.0,42.7768,42.8013,42.744,42.8013,32057.0
2019-06-11 12:30:00,52.32,52.39,52.32,52.39,52687.0,42.7931,42.8504,42.7931,42.8504,52687.0
2019-06-11 12:40:00,52.38,52.48,52.37,52.37,98599.0,42.8422,42.924,42.834,42.834,98599.0
2019-06-11 12:50:00,52.37,52.41,52.32,52.33,52128.0,42.834,42.8667,42.7931,42.8013,52128.0
2019-06-11 13:00:00,52.32,52.43,52.31,52.34,78808.0,42.7931,42.8831,42.7849,42.8095,78808.0
2019-06-11 13:10:00,52.34,52.39,52.32,52.35,27718.0,42.8095,42.8504,42.7931,42.8177,27718.0
2019-06-11 13:20:00,52.35,52.47,52.34,52.47,34517.0,42.8177,42.9158,42.8095,42.9158,34517.0
2019-06-11 13:30:00,52.47,52.52,52.46,52.52,56319.0,42.9158,42.9567,42.9076,42.9567,56319.0
2019-06-11 13:40:00,52.52,52.55,52.45,52.47,40133.0,42.9567,42.9812,42.8994,42.9158,40133.0
2019-06-11 13:50:00,52.47,52.48,52.44,52.44,29841.0,42.9158,42.924,42.8913,42.8913,29841.0
2019-06-11 14:00:00,52.45,52.56,52.44,52.55,42328.0,42.8994,42.9894,42.8913,42.9812,42328.0
2019-06-11 14:10:00,52.55,52.56,52.47,52.48,43944.0,42.9812,42.9894,42.9158,42.924,43944.0
2019-06-11 14:20:00,52.48,52.48,52.41,52.42,30105.0,42.924,42.924,42.8667,42.8749,30105.0
2019-06-11 14:30:00,52.41,52.45,52.38,52.39,37665.0,42.8667,42.8994,42.8422,42.8504,37665.0
2019-06-11 14:40:00,52.38,52.39,52.29,52.33,74489.0,42.8422,42.8504,42.7686,42.8013,74489.0
2019-06-11 14:50:00,52.32,52.35,52.27,52.28,31973.0,42.7931,42.8177,42.7522,42.7604,31973.0
2019-06-11 15:00:00,52.28,52.3,52.24,52.26,51611.0,42.7604,42.7768,42.7277,42.744,51611.0
2019-06-11 15:10:00,52.27,52.28,52.2,52.23,54161.0,42.7522,42.7604,42.695,42.7195,54161.0
2019-06-11 15:20:00,52.23,52.24,52.17,52.2,49786.0,42.7195,42.7277,42.6704,42.695,49786.0
2019-06-11 15:30:00,52.21,52.28,52.19,52.28,91185.0,42.7031,42.7604,42.6868,42.7604,91185.0
2019-06-11 15:40:00,52.27,52.31,52.25,52.3,103235.0,42.7522,42.7849,42.7359,42.7768,103235.0
2019-06-11 15:50:00,52.3,52.42,52.29,52.37,254703.0,42.7768,42.8749,42.7686,42.834,254703.0
2019-06-12 09:30:00,52.66,52.77,52.42,52.65,155581.0,43.0712,43.1612,42.8749,43.063,155581.0
2019-06-12 09:40:00,52.64,52.73,52.49,52.55,88400.0,43.0548,43.1285,42.9322,42.9812,88400.0
2019-06-12 09:50:00,52.55,52.68,52.48,52.58,108300.0,42.9812,43.0876,42.924,43.0058,108300.0
2019-06-12 10:00:00,52.58,52.67,52.52,52.58,75762.0,43.0058,43.0794,42.9567,43.0058,75762.0
2019-06-12 10:10:00,52.59,52.71,52.59,52.71,89569.0,43.014,43.1121,43.014,43.1121,89569.0
2019-06-12 10:20:00,52.7,52.71,52.53,52.68,121885.0,43.1039,43.1121,42.9649,43.0876,121885.0
2019-06-12 10:30:00,52.68,52.71,52.56,52.66,95616.0,43.0876,43.1121,42.9894,43.0712,95616.0
2019-06-12 10:40:00,52.66,52.66,52.45,52.55,54350.0,43.0712,43.0712,42.8994,42.9812,54350.0
2019-06-12 10:50:00,52.55,52.63,52.5,52.54,72196.0,42.9812,43.0467,42.9403,42.9731,72196.0
2019-06-12 11:00:00,52.52,52.61,52.49,52.61,49522.0,42.9567,43.0303,42.9322,43.0303,49522.0
2019-06-12 11:10:00,52.61,52.63,52.56,52.58,55947.0,43.0303,43.0467,42.9894,43.0058,55947.0
2019-06-12 11:20:00,52.58,52.6,52.52,52.54,59694.0,43.0058,43.0221,42.9567,42.9731,59694.0
2019-06-12 11:30:00,52.54,52.79,52.54,52.78,78042.0,42.9731,43.1775,42.9731,43.1694,78042.0
2019-06-12 11:40:00,52.77,52.83,52.69,52.72,50903.0,43.1612,43.2103,43.0957,43.1203,50903.0
2019-06-12 11:50:00,52.72,52.73,52.64,52.68,35848.0,43.1203,43.1285,43.0548,43.0876,35848.0
2019-06-12 12:00:00,52.67,52.75,52.65,52.67,44100.0,43.0794,43.1448,43.063,43.0794,44100.0
2019-06-12 12:10:00,52.67,52.71,52.65,52.66,33889.0,43.0794,43.1121,43.063,43.0712,33889.0
2019-06-12 12:20:00,52.66,52.68,52.63,52.64,35640.0,43.0712,43.0876,43.0467,43.0548,35640.0
2019-06-12 12:30:00,52.64,52.69,52.62,52.68,33481.0,43.0548,43.0957,43.0385,43.0876,33481.0
2019-06-12 12:40:00,52.69,52.75,52.68,52.71,45380.0,43.0957,43.1448,43.0876,43.1121,45380.0
2019-06-12 12:50:00,52.71,52.79,52.69,52.79,71314.0,43.1121,43.1775,43.0957,43.1775,71314.0
2019-06-12 13:00:00,52.8,52.86,52.76,52.8,59622.0,43.1857,43.2348,43.153,43.1857,59622.0
2019-06-12 13:10:00,52.81,52.83,52.79,52.82,26998.0,43.1939,43.2103,43.1775,43.2021,26998.0
2019-06-12 13:20:00,52.83,52.86,52.78,52.78,40676.0,43.2103,43.2348,43.1694,43.1694,40676.0
2019-06-12 13:30:00,52.78,52.86,52.78,52.83,31084.0,43.1694,43.2348,43.1694,43.2103,31084.0
2019-06-12 13:40:00,52.84,52.85,52.75,52.82,34053.0,43.2184,43.2266,43.1448,43.2021,34053.0
2019-06-12 13:50:00,52.83,52.86,52.8,52.83,23958.0,43.2103,43.2348,43.1857,43.2103,23958.0
2019-06-12 14:00:00,52.83,52.85,52.72,52.73,79849.0,43.2103,43.2266,43.1203,43.1285,79849.0
2019-06-12 14:10:00,52.72,52.73,52.64,52.69,53706.0,43.1203,43.1285,43.0548,43.0957,53706.0
2019-06-12 14:20:00,52.7,52.7,52.61,52.65,34288.0,43.1039,43.1039,43.0303,43.063,34288.0
2019-06-12 14:30:00,52.65,52.7,52.62,52.65,55299.0,43.063,43.1039,43.0385,43.063,55299.0
2019-06-12 14:40:00,52.66,52.68,52.6,52.64,35349.0,43.0712,43.0876,43.0221,43.0548,35349.0
2019-06-12 14:50:00,52.65,52.68,52.59,52.62,62005.0,43.063,43.0876,43.014,43.0385,62005.0
2019-06-12 15:00:00,52.64,52.65,52.61,52.64,32552.0,43.0548,43.063,43.0303,43.0548,32552.0
2019-06-12 15:10:00,52.65,52.71,52.61,52.62,65166.0,43.063,43.1121,43.0303,43.0385,65166.0
2019-06-12 15:20:00,52.62,52.63,52.5,52.55,52172.0,43.0385,43.0467,42.9403,42.9812,52172.0
2019-06-12 15:30:00,52.55,52.6,52.54,52.55,54388.0,42.9812,43.0221,42.9731,42.9812,54388.0
2019-06-12 15:40:00,52.55,52.61,52.54,52.59,76558.0,42.9812,43.0303,42.9731,43.014,76558.0
2019-06-12 15:50:00,52.59,52.63,52.57,52.62,195856.0,43.014,43.0467,42.9976,43.0385,195856.0
2019-06-13 09:30:00,52.69,52.97,52.64,52.91,54647.0,43.0957,43.3248,43.0548,43.2757,54647.0
2019-06-13 09:40:00,52.93,52.94,52.73,52.8,40485.0,43.292,43.3002,43.1285,43.1857,40485.0
2019-06-13 09:50:00,52.83,52.86,52.74,52.83,39206.0,43.2103,43.2348,43.1366,43.2103,39206.0
2019-06-13 10:00:00,52.83,52.87,52.75,52.84,40273.0,43.2103,43.243,43.1448,43.2184,40273.0
2019-06-13 10:10:00,52.84,52.87,52.78,52.84,28302.0,43.2184,43.243,43.1694,43.2184,28302.0
2019-06-13 10:20:00,52.85,52.87,52.8,52.85,26431.0,43.2266,43.243,43.1857,43.2266,26431.0
2019-06-13 10:30:00,52.86,52.93,52.81,52.92,24709.0,43.2348,43.292,43.1939,43.2839,24709.0
2019-06-13 10:40:00,52.91,52.93,52.8,52.84,29972.0,43.2757,43.292,43.1857,43.2184,29972.0
2019-06-13 10:50:00,52.84,52.84,52.73,52.74,25742.0,43.2184,43.2184,43.1285,43.1366,25742.0
2019-06-13 11:00:00,52.75,52.78,52.61,52.68,52365.0,43.1448,43.1694,43.0303,43.0876,52365.0
2019-06-13 11:10:00,52.68,52.76,52.63,52.65,33896.0,43.0876,43.153,43.0467,43.063,33896.0
2019-06-13 11:20:00,52.65,52.77,52.64,52.73,38144.0,43.063,43.1612,43.0548,43.1285,38144.0
2019-06-13 11:30:00,52.73,52.82,52.69,52.8,40335.0,43.1285,43.2021,43.0957,43.1857,40335.0
2019-06-13 11:40:00,52.8,52.84,52.77,52.81,33047.0,43.1857,43.2184,43.1612,43.1939,33047.0
2019-06-13 11:50:00,52.81,52.82,52.77,52.78,26307.0,43.1939,43.2021,43.1612,43.1694,26307.0
2019-06-13 12:00:00,52.78,52.79,52.73,52.77,19244.0,43.1694,43.1775,43.1285,43.1612,19244.0
2019-06-13 12:10:00,52.77,52.84,52.76,52.84,25933.0,43.1612,43.2184,43.153,43.2184,25933.0
2019-06-13 12:20:00,52.83,52.88,52.8,52.83,26215.0,43.2103,43.2511,43.1857,43.2103,26215.0
2019-06-13 12:30:00,52.84,52.88,52.81,52.86,132991.0,43.2184,43.2511,43.1939,43.2348,132991.0
2019-06-13 12:40:00,52.85,52.93,52.83,52.91,34295.0,43.2266,43.292,43.2103,43.2757,34295.0
2019-06-13 12:50:00,52.91,52.91,52.86,52.89,29400.0,43.2757,43.2757,43.2348,43.2593,29400.0
2019-06-13 13:00:00,52.89,52.99,52.89,52.98,36296.0,43.2593,43.3411,43.2593,43.3329,36296.0
2019-06-13 13:10:00,52.98,52.99,52.93,52.96,23145.0,43.3329,43.3411,43.292,43.3166,23145.0
2019-06-13 13:20:00,52.96,53.05,52.95,53.04,88709.0,43.3166,43.3902,43.3084,43.382,88709.0
2019-06-13 13:30:00,53.05,53.1,53.04,53.09,35174.0,43.3902,43.4311,43.382,43.4229,35174.0
2019-06-13 13:40:00,53.09,53.17,53.08,53.15,25732.0,43.4229,43.4883,43.4147,43.472,25732.0
2019-06-13 13:50:00,53.15,53.16,53.07,53.09,32817.0,43.472,43.4802,43.4065,43.4229,32817.0
2019-06-13 14:00:00,53.09,53.09,52.99,53.01,57053.0,43.4229,43.4229,43.3411,43.3575,57053.0
2019-06-13 14:10:00,53.0,53.03,52.87,52.87,25813.0,43.3493,43.3738,43.243,43.243,25813.0
2019-06-13 14:20:00,52.88,52.89,52.85,52.87,23977.0,43.2511,43.2593,43.2266,43.243,23977.0
2019-06-13 14:30:00,52.88,52.92,52.86,52.89,24750.0,43.2511,43.2839,43.2348,43.2593,24750.0
2019-06-13 14:40:00,52.89,52.94,52.89,52.93,22383.0,43.2593,43.3002,43.2593,43.292,22383.0
2019-06-13 14:50:00,52.93,52.93,52.88,52.93,33820.0,43.292,43.292,43.2511,43.292,33820.0
2019-06-13 15:00:00,52.92,52.93,52.85,52.87,39306.0,43.2839,43.292,43.2266,43.243,39306.0
2019-06-13 15:10:00,52.87,52.88,52.84,52.85,28638.0,43.243,43.2511,43.2184,43.2266,28638.0
2019-06-13 15:20:00,52.86,52.86,52.82,52.83,34462.0,43.2348,43.2348,43.2021,43.2103,34462.0
2019-06-13 15:30:00,52.83,52.9,52.82,52.88,71307.0,43.2103,43.2675,43.2021,43.2511,71307.0
2019-06-13 15:40:00,52.88,52.91,52.8,52.85,88326.0,43.2511,43.2757,43.1857,43.2266,88326.0
2019-06-13 15:50:00,52.85,53.0,52.84,52.99,276003.0,43.2266,43.3493,43.2184,43.3411,276003.0
2019-06-14 09:30:00,53.16,53.32,53.1,53.28,106587.0,43.4802,43.611,43.4311,43.5783,106587.0
2019-06-14 09:40:00,53.28,53.47,53.27,53.32,88490.0,43.5783,43.7337,43.5701,43.611,88490.0
2019-06-14 09:50:00,53.32,53.6,53.21,53.57,96981.0,43.611,43.84,43.5211,43.8155,96981.0
2019-06-14 10:00:00,53.57,53.58,53.26,53.36,68099.0,43.8155,43.8237,43.562,43.6437,68099.0
2019-06-14 10:10:00,53.37,53.38,53.25,53.27,33962.0,43.6519,43.6601,43.5538,43.5701,33962.0
2019-06-14 10:20:00,53.26,53.3,53.16,53.16,36039.0,43.562,43.5947,43.4802,43.4802,36039.0
2019-06-14 10:30:00,53.17,53.21,53.11,53.13,32633.0,43.4883,43.5211,43.4393,43.4556,32633.0
2019-06-14 10:40:00,53.13,53.22,53.1,53.19,34134.0,43.4556,43.5292,43.4311,43.5047,34134.0
2019-06-14 10:50:00,53.19,53.27,53.16,53.25,29530.0,43.5047,43.5701,43.4802,43.5538,29530.0
2019-06-14 11:00:00,53.25,53.32,53.22,53.26,47003.0,43.5538,43.611,43.5292,43.562,47003.0
2019-06-14 11:10:00,53.26,53.31,53.21,53.22,23840.0,43.562,43.6028,43.5211,43.5292,23840.0
2019-06-14 11:20:00,53.22,53.33,53.19,53.32,25220.0,43.5292,43.6192,43.5047,43.611,25220.0
2019-06-14 11:30:00,53.32,53.33,53.26,53.27,35613.0,43.611,43.6192,43.562,43.5701,35613.0
2019-06-14 11:40:00,53.27,53.3,53.23,53.25,23267.0,43.5701,43.5947,43.5374,43.5538,23267.0
2019-06-14 11:50:00,53.25,53.28,53.22,53.27,39965.0,43.5538,43.5783,43.5292,43.5701,39965.0
2019-06-14 12:00:00,53.26,53.28,53.22,53.28,16588.0,43.562,43.5783,43.5292,43.5783,16588.0
2019-06-14 12:10:00,53.28,53.33,53.25,53.26,24231.0,43.5783,43.6192,43.5538,43.562,24231.0
2019-06-14 12:20:00,53.26,53.3,53.26,53.29,14225.0,43.562,43.5947,43.562,43.5865,14225.0
2019-06-14 12:30:00,53.29,53.44,53.28,53.44,30305.0,43.5865,43.7092,43.5783,43.7092,30305.0
2019-06-14 12:40:00,53.43,53.5,53.42,53.49,52906.0,43.701,43.7583,43.6928,43.7501,52906.0
2019-06-14 12:50:00,53.49,53.53,53.42,53.44,28413.0,43.7501,43.7828,43.6928,43.7092,28413.0
2019-06-14 13:00:00,53.45,53.46,53.43,53.46,10723.0,43.7174,43.7255,43.701,43.7255,10723.0
2019-06-14 13:10:00,53.45,53.51,53.44,53.5,32698.0,43.7174,43.7664,43.7092,43.7583,32698.0
2019-06-14 13:20:00,53.5,53.53,53.41,53.41,29715.0,43.7583,43.7828,43.6846,43.6846,29715.0
2019-06-14 13:30:00,53.42,53.45,53.36,53.37,14413.0,43.6928,43.7174,43.6437,43.6519,14413.0
2019-06-14 13:40:00,53.36,53.38,53.33,53.38,15881.0,43.6437,43.6601,43.6192,43.6601,15881.0
2019-06-14 13:50:00,53.38,53.38,53.31,53.32,25322.0,43.6601,43.6601,43.6028,43.611,25322.0
2019-06-14 14:00:00,53.32,53.38,53.31,53.34,31151.0,43.611,43.6601,43.6028,43.6274,31151.0
2019-06-14 14:10:00,53.34,53.38,53.29,53.38,37417.0,43.6274,43.6601,43.5865,43.6601,37417.0
2019-06-14 14:20:00,53.38,53.39,53.34,53.35,22567.0,43.6601,43.6683,43.6274,43.6356,22567.0
2019-06-14 14:30:00,53.36,53.37,53.3,53.3,33676.0,43.6437,43.6519,43.5947,43.5947,33676.0
2019-06-14 14:40:00,53.31,53.36,53.3,53.36,30419.0,43.6028,43.6437,43.5947,43.6437,30419.0
2019-06-14 14:50:00,53.35,53.43,53.34,53.39,24234.0,43.6356,43.701,43.6274,43.6683,24234.0
2019-06-14 15:00:00,53.39,53.43,53.36,53.43,31963.0,43.6683,43.701,43.6437,43.701,31963.0
2019-06-14 15:10:00,53.43,53.46,53.4,53.44,47722.0,43.701,43.7255,43.6765,43.7092,47722.0
2019-06-14 15:20:00,53.45,53.51,53.44,53.48,48484.0,43.7174,43.7664,43.7092,43.7419,48484.0
2019-06-14 15:30:00,53.48,53.51,53.47,53.5,76122.0,43.7419,43.7664,43.7337,43.7583,76122.0
2019-06-14 15:40:00,53.49,53.54,53.44,53.54,96193.0,43.7501,43.791,43.7092,43.791,96193.0
2019-06-14 15:50:00,53.53,53.54,53.4,53.41,343222.0,43.7828,43.791,43.6765,43.6846,343222.0
2019-06-17 09:30:00,53.5,53.64,53.24,53.29,129728.0,43.7583,43.8728,43.5456,43.5865,129728.0
2019-06-17 09:40:00,53.33,53.33,52.98,52.98,99411.0,43.6192,43.6192,43.3329,43.3329,99411.0
2019-06-17 09:50:00,52.98,53.01,52.69,52.71,56053.0,43.3329,43.3575,43.0957,43.1121,56053.0
2019-06-17 10:00:00,52.71,52.78,52.6,52.66,42738.0,43.1121,43.1694,43.0221,43.0712,42738.0
2019-06-17 10:10:00,52.66,52.78,52.64,52.7,38948.0,43.0712,43.1694,43.0548,43.1039,38948.0
2019-06-17 10:20:00,52.7,52.91,52.7,52.89,32080.0,43.1039,43.2757,43.1039,43.2593,32080.0
2019-06-17 10:30:00,52.9,52.99,52.88,52.97,43362.0,43.2675,43.3411,43.2511,43.3248,43362.0
2019-06-17 10:40:00,52.97,52.98,52.83,52.85,52519.0,43.3248,43.3329,43.2103,43.2266,52519.0
2019-06-17 10:50:00,52.85,52.9,52.79,52.8,43225.0,43.2266,43.2675,43.1775,43.1857,43225.0
2019-06-17 11:00:00,52.79,52.93,52.79,52.87,39338.0,43.1775,43.292,43.1775,43.243,39338.0
2019-06-17 11:10:00,52.87,52.97,52.87,52.97,22412.0,43.243,43.3248,43.243,43.3248,22412.0
2019-06-17 11:20:00,52.97,53.09,52.96,53.03,41895.0,43.3248,43.4229,43.3166,43.3738,41895.0
2019-06-17 11:30:00,53.04,53.07,52.93,52.96,24778.0,43.382,43.4065,43.292,43.3166,24778.0
2019-06-17 11:40:00,52.95,52.96,52.9,52.9,25635.0,43.3084,43.3166,43.2675,43.2675,25635.0
2019-06-17 11:50:00,52.9,52.93,52.84,52.89,25201.0,43.2675,43.292,43.2184,43.2593,25201.0
2019-06-17 12:00:00,52.89,52.9,52.85,52.88,21358.0,43.2593,43.2675,43.2266,43.2511,21358.0
2019-06-17 12:10:00,52.89,52.92,52.84,52.91,30837.0,43.2593,43.2839,43.2184,43.2757,30837.0
2019-06-17 12:20:00,52.91,52.91,52.8,52.8,32540.0,43.2757,43.2757,43.1857,43.1857,32540.0
2019-06-17 12:30:00,52.8,52.86,52.79,52.86,31102.0,43.1857,43.2348,43.1775,43.2348,31102.0
2019-06-17 12:40:00,52.86,52.89,52.83,52.88,33177.0,43.2348,43.2593,43.2103,43.2511,33177.0
2019-06-17 12:50:00,52.88,52.92,52.86,52.87,39582.0,43.2511,43.2839,43.2348,43.243,39582.0
2019-06-17 13:00:00,52.87,52.93,52.85,52.87,34900.0,43.243,43.292,43.2266,43.243,34900.0
2019-06-17 13:10:00,52.87,52.89,52.86,52.88,26837.0,43.243,43.2593,43.2348,43.2511,26837.0
2019-06-17 13:20:00,52.87,52.9,52.83,52.85,47134.0,43.243,43.2675,43.2103,43.2266,47134.0
2019-06-17 13:30:00,52.84,52.89,52.84,52.88,36552.0,43.2184,43.2593,43.2184,43.2511,36552.0
2019-06-17 13:40:00,52.88,52.95,52.88,52.95,35422.0,43.2511,43.3084,43.2511,43.3084,35422.0
2019-06-17 13:50:00,52.95,52.97,52.91,52.92,30164.0,43.3084,43.3248,43.2757,43.2839,30164.0
2019-06-17 14:00:00,52.93,52.93,52.86,52.9,32391.0,43.292,43.292,43.2348,43.2675,32391.0
2019-06-17 14:10:00,52.9,53.03,52.89,53.03,37729.0,43.2675,43.3738,43.2593,43.3738,37729.0
2019-06-17 14:20:00,53.02,53.02,52.97,52.98,52097.0,43.3657,43.3657,43.3248,43.3329,52097.0
2019-06-17 14:30:00,52.98,53.01,52.98,52.98,33284.0,43.3329,43.3575,43.3329,43.3329,33284.0
2019-06-17 14:40:00,52.98,53.0,52.95,52.96,51424.0,43.3329,43.3493,43.3084,43.3166,51424.0
2019-06-17 14:50:00,52.95,53.0,52.94,52.98,48191.0,43.3084,43.3493,43.3002,43.3329,48191.0
2019-06-17 15:00:00,52.98,53.01,52.94,52.99,57027.0,43.3329,43.3575,43.3002,43.3411,57027.0
2019-06-17 15:10:00,52.99,53.01,52.95,52.98,52741.0,43.3411,43.3575,43.3084,43.3329,52741.0
2019-06-17 15:20:00,52.98,53.01,52.95,52.99,83895.0,43.3329,43.3575,43.3084,43.3411,83895.0
2019-06-17 15:30:00,52.98,52.99,52.93,52.97,92989.0,43.3329,43.3411,43.292,43.3248,92989.0
2019-06-17 15:40:00,52.97,52.99,52.94,52.96,137877.0,43.3248,43.3411,43.3002,43.3166,137877.0
2019-06-17 15:50:00,52.95,53.0,52.91,52.97,342872.0,43.3084,43.3493,43.2757,43.3248,342872.0
2019-06-18 09:30:00,53.28,53.33,53.0,53.18,99570.0,43.5783,43.6192,43.3493,43.4965,99570.0
2019-06-18 09:40:00,53.17,53.25,52.8,53.1,92298.0,43.4883,43.5538,43.1857,43.4311,92298.0
2019-06-18 09:50:00,53.11,53.15,52.95,52.99,67216.0,43.4393,43.472,43.3084,43.3411,67216.0
2019-06-18 10:00:00,52.99,53.03,52.88,52.94,64211.0,43.3411,43.3738,43.2511,43.3002,64211.0
2019-06-18 10:10:00,52.93,52.95,52.8,52.83,73142.0,43.292,43.3084,43.1857,43.2103,73142.0
2019-06-18 10:20:00,52.82,52.84,52.68,52.71,62167.0,43.2021,43.2184,43.0876,43.1121,62167.0
2019-06-18 10:30:00,52.7,52.75,52.68,52.72,39764.0,43.1039,43.1448,43.0876,43.1203,39764.0
2019-06-18 10:40:00,52.72,52.72,52.64,52.7,47351.0,43.1203,43.1203,43.0548,43.1039,47351.0
2019-06-18 10:50:00,52.7,52.75,52.67,52.75,35651.0,43.1039,43.1448,43.0794,43.1448,35651.0
2019-06-18 11:00:00,52.75,52.89,52.68,52.7,110700.0,43.1448,43.2593,43.0876,43.1039,110700.0
2019-06-18 11:10:00,52.7,52.8,52.69,52.73,36803.0,43.1039,43.1857,43.0957,43.1285,36803.0
2019-06-18 11:20:00,52.73,52.78,52.62,52.63,37996.0,43.1285,43.1694,43.0385,43.0467,37996.0
2019-06-18 11:30:00,52.63,52.72,52.59,52.69,33514.0,43.0467,43.1203,43.014,43.0957,33514.0
2019-06-18 11:40:00,52.69,52.72,52.64,52.71,33301.0,43.0957,43.1203,43.0548,43.1121,33301.0
2019-06-18 11:50:00,52.7,52.75,52.63,52.67,43879.0,43.1039,43.1448,43.0467,43.0794,43879.0
2019-06-18 12:00:00,52.68,52.68,52.59,52.6,36170.0,43.0876,43.0876,43.014,43.0221,36170.0
2019-06-18 12:10:00,52.6,52.77,52.59,52.76,108680.0,43.0221,43.1612,43.014,43.153,108680.0
2019-06-18 12:20:00,52.76,52.84,52.73,52.84,37364.0,43.153,43.2184,43.1285,43.2184,37364.0
2019-06-18 12:30:00,52.84,52.86,52.74,52.77,32568.0,43.2184,43.2348,43.1366,43.1612,32568.0
2019-06-18 12:40:00,52.78,52.83,52.74,52.81,55011.0,43.1694,43.2103,43.1366,43.1939,55011.0
2019-06-18 12:50:00,52.81,52.86,52.79,52.83,21375.0,43.1939,43.2348,43.1775,43.2103,21375.0
2019-06-18 13:00:00,52.84,52.84,52.75,52.75,22363.0,43.2184,43.2184,43.1448,43.1448,22363.0
2019-06-18 13:10:00,52.75,52.78,52.74,52.76,25650.0,43.1448,43.1694,43.1366,43.153,25650.0
2019-06-18 13:20:00,52.76,52.78,52.72,52.74,34581.0,43.153,43.1694,43.1203,43.1366,34581.0
2019-06-18 13:30:00,52.75,52.76,52.7,52.73,37292.0,43.1448,43.153,43.1039,43.1285,37292.0
2019-06-18 13:40:00,52.73,52.75,52.66,52.7,27179.0,43.1285,43.1448,43.0712,43.1039,27179.0
2019-06-18 13:50:00,52.7,52.72,52.67,52.71,35671.0,43.1039,43.1203,43.0794,43.1121,35671.0
2019-06-18 14:00:00,52.71,52.74,52.68,52.69,24505.0,43.1121,43.1366,43.0876,43.0957,24505.0
2019-06-18 14:10:00,52.69,52.72,52.62,52.64,30403.0,43.0957,43.1203,43.0385,43.0548,30403.0
2019-06-18 14:20:00,52.64,52.64,52.58,52.6,33783.0,43.0548,43.0548,43.0058,43.0221,33783.0
2019-06-18 14:30:00,52.61,52.7,52.6,52.68,36879.0,43.0303,43.1039,43.0221,43.0876,36879.0
2019-06-18 14:40:00,52.69,52.71,52.64,52.66,35835.0,43.0957,43.1121,43.0548,43.0712,35835.0
2019-06-18 14:50:00,52.66,52.67,52.57,52.58,35726.0,43.0712,43.0794,42.9976,43.0058,35726.0
2019-06-18 15:00:00,52.59,52.64,52.54,52.6,49318.0,43.014,43.0548,42.9731,43.0221,49318.0
2019-06-18 15:10:00,52.61,52.64,52.59,52.61,52012.0,43.0303,43.0548,43.014,43.0303,52012.0
2019-06-18 15:20:00,52.62,52.62,52.57,52.58,49585.0,43.0385,43.0385,42.9976,43.0058,49585.0
2019-06-18 15:30:00,52.57,52.58,52.48,52.52,110945.0,42.9976,43.0058,42.924,42.9567,110945.0
2019-06-18 15:40:00,52.51,52.52,52.41,52.42,133517.0,42.9485,42.9567,42.8667,42.8749,133517.0
2019-06-18 15:50:00,52.42,52.5,52.4,52.45,361426.0,42.8749,42.9403,42.8585,42.8994,361426.0
2019-06-19 09:30:00,52.37,52.47,52.14,52.32,55855.0,42.834,42.9158,42.6459,42.7931,55855.0
2019-06-19 09:40:00,52.32,52.33,52.09,52.31,55652.0,42.7931,42.8013,42.605,42.7849,55652.0
2019-06-19 09:50:00,52.3,52.41,52.28,52.39,64210.0,42.7768,42.8667,42.7604,42.8504,64210.0
2019-06-19 10:00:00,52.38,52.5,52.31,52.38,43079.0,42.8422,42.9403,42.7849,42.8422,43079.0
2019-06-19 10:10:00,52.39,52.43,52.34,52.39,48043.0,42.8504,42.8831,42.8095,42.8504,48043.0
2019-06-19 10:20:00,52.4,52.47,52.39,52.44,49768.0,42.8585,42.9158,42.8504,42.8913,49768.0
2019-06-19 10:30:00,52.44,52.44,52.32,52.32,34246.0,42.8913,42.8913,42.7931,42.7931,34246.0
2019-06-19 10:40:00,52.31,52.34,52.24,52.31,25232.0,42.7849,42.8095,42.7277,42.7849,25232.0
2019-06-19 10:50:00,52.32,52.38,52.27,52.37,39290.0,42.7931,42.8422,42.7522,42.834,39290.0
2019-06-19 11:00:00,52.37,52.46,52.35,52.44,33785.0,42.834,42.9076,42.8177,42.8913,33785.0
2019-06-19 11:10:00,52.44,52.45,52.37,52.41,29395.0,42.8913,42.8994,42.834,42.8667,29395.0
2019-06-19 11:20:00,52.4,52.47,52.34,52.47,78611.0,42.8585,42.9158,42.8095,42.9158,78611.0
2019-06-19 11:30:00,52.46,52.52,52.42,52.44,39104.0,42.9076,42.9567,42.8749,42.8913,39104.0
2019-06-19 11:40:00,52.44,52.49,52.42,52.46,39599.0,42.8913,42.9322,42.8749,42.9076,39599.0
2019-06-19 11:50:00,52.45,52.47,52.43,52.47,36657.0,42.8994,42.9158,42.8831,42.9158,36657.0
2019-06-19 12:00:00,52.47,52.59,52.44,52.53,41739.0,42.9158,43.014,42.8913,42.9649,41739.0
2019-06-19 12:10:00,52.54,52.56,52.5,52.54,52672.0,42.9731,42.9894,42.9403,42.9731,52672.0
2019-06-19 12:20:00,52.55,52.6,52.49,52.58,56472.0,42.9812,43.0221,42.9322,43.0058,56472.0
2019-06-19 12:30:00,52.58,52.64,52.52,52.62,74630.0,43.0058,43.0548,42.9567,43.0385,74630.0
2019-06-19 12:40:00,52.62,52.64,52.52,52.54,28760.0,43.0385,43.0548,42.9567,42.9731,28760.0
2019-06-19 12:50:00,52.53,52.61,52.49,52.5,33537.0,42.9649,43.0303,42.9322,42.9403,33537.0
2019-06-19 13:00:00,52.49,52.54,52.48,52.52,31809.0,42.9322,42.9731,42.924,42.9567,31809.0
2019-06-19 13:10:00,52.53,52.56,52.49,52.53,27612.0,42.9649,42.9894,42.9322,42.9649,27612.0
2019-06-19 13:20:00,52.53,52.66,52.53,52.63,41666.0,42.9649,43.0712,42.9649,43.0467,41666.0
2019-06-19 13:30:00,52.62,52.72,52.62,52.67,54132.0,43.0385,43.1203,43.0385,43.0794,54132.0
2019-06-19 13:40:00,52.67,52.7,52.64,52.7,28561.0,43.0794,43.1039,43.0548,43.1039,28561.0
2019-06-19 13:50:00,52.7,52.84,52.69,52.84,36099.0,43.1039,43.2184,43.0957,43.2184,36099.0
2019-06-19 14:00:00,52.84,53.02,52.72,52.95,105897.0,43.2184,43.3657,43.1203,43.3084,105897.0
2019-06-19 14:10:00,52.96,53.0,52.91,52.95,117046.0,43.3166,43.3493,43.2757,43.3084,117046.0
2019-06-19 14:20:00,52.94,53.03,52.91,53.03,42262.0,43.3002,43.3738,43.2757,43.3738,42262.0
2019-06-19 14:30:00,53.03,53.18,53.02,53.05,61947.0,43.3738,43.4965,43.3657,43.3902,61947.0
2019-06-19 14:40:00,53.05,53.07,53.0,53.01,42421.0,43.3902,43.4065,43.3493,43.3575,42421.0
2019-06-19 14:50:00,53.02,53.17,53.02,53.15,52364.0,43.3657,43.4883,43.3657,43.472,52364.0
2019-06-19 15:00:00,53.15,53.22,53.14,53.18,71977.0,43.472,43.5292,43.4638,43.4965,71977.0
2019-06-19 15:10:00,53.17,53.26,53.16,53.23,57695.0,43.4883,43.562,43.4802,43.5374,57695.0
2019-06-19 15:20:00,53.23,53.23,53.14,53.17,56747.0,43.5374,43.5374,43.4638,43.4883,56747.0
2019-06-19 15:30:00,53.18,53.22,53.15,53.16,87420.0,43.4965,43.5292,43.472,43.4802,87420.0
2019-06-19 15:40:00,53.16,53.32,53.16,53.27,147846.0,43.4802,43.611,43.4802,43.5701,147846.0
2019-06-19 15:50:00,53.27,53.37,53.26,53.32,301516.0,43.5701,43.6519,43.562,43.611,301516.0
2019-06-20 09:30:00,53.35,53.57,52.9,53.57,127174.0,43.6356,43.8155,43.2675,43.8155,127174.0
2019-06-20 09:40:00,53.57,53.78,53.49,53.73,107458.0,43.8155,43.9873,43.7501,43.9464,107458.0
2019-06-20 09:50:00,53.71,53.81,53.6,53.64,86715.0,43.93,44.0118,43.84,43.8728,86715.0
2019-06-20 10:00:00,53.65,53.83,53.63,53.81,102864.0,43.8809,44.0282,43.8646,44.0118,102864.0
2019-06-20 10:10:00,53.82,53.89,53.73,53.76,75724.0,44.02,44.0772,43.9464,43.9709,75724.0
2019-06-20 10:20:00,53.78,53.79,53.7,53.72,57757.0,43.9873,43.9954,43.9218,43.9382,57757.0
2019-06-20 10:30:00,53.73,53.86,53.68,53.86,84880.0,43.9464,44.0527,43.9055,44.0527,84880.0
2019-06-20 10:40:00,53.87,53.89,53.71,53.76,41434.0,44.0609,44.0772,43.93,43.9709,41434.0
2019-06-20 10:50:00,53.78,53.85,53.69,53.73,49832.0,43.9873,44.0445,43.9137,43.9464,49832.0
2019-06-20 11:00:00,53.73,53.8,53.66,53.77,63818.0,43.9464,44.0036,43.8891,43.9791,63818.0
2019-06-20 11:10:00,53.77,53.79,53.72,53.76,59939.0,43.9791,43.9954,43.9382,43.9709,59939.0
2019-06-20 11:20:00,53.76,53.77,53.68,53.71,60320.0,43.9709,43.9791,43.9055,43.93,60320.0
2019-06-20 11:30:00,53.71,53.75,53.61,53.64,48115.0,43.93,43.9627,43.8482,43.8728,48115.0
2019-06-20 11:40:00,53.64,53.69,53.6,53.66,46011.0,43.8728,43.9137,43.84,43.8891,46011.0
2019-06-20 11:50:00,53.66,53.71,53.64,53.66,40290.0,43.8891,43.93,43.8728,43.8891,40290.0
2019-06-20 12:00:00,53.67,53.73,53.62,53.69,246493.0,43.8973,43.9464,43.8564,43.9137,246493.0
2019-06-20 12:10:00,53.69,53.74,53.65,53.68,78988.0,43.9137,43.9545,43.8809,43.9055,78988.0
2019-06-20 12:20:00,53.68,53.76,53.68,53.71,51809.0,43.9055,43.9709,43.9055,43.93,51809.0
2019-06-20 12:30:00,53.72,53.76,53.66,53.68,35965.0,43.9382,43.9709,43.8891,43.9055,35965.0
2019-06-20 12:40:00,53.68,53.73,53.65,53.69,34932.0,43.9055,43.9464,43.8809,43.9137,34932.0
2019-06-20 12:50:00,53.69,53.79,53.68,53.75,48074.0,43.9137,43.9954,43.9055,43.9627,48074.0
2019-06-20 13:00:00,53.76,53.84,53.73,53.8,42682.0,43.9709,44.0363,43.9464,44.0036,42682.0
2019-06-20 13:10:00,53.8,53.92,53.8,53.92,67576.0,44.0036,44.1018,44.0036,44.1018,67576.0
2019-06-20 13:20:00,53.91,54.0,53.91,54.0,59441.0,44.0936,44.1672,44.0936,44.1672,59441.0
2019-06-20 13:30:00,53.99,54.11,53.96,54.09,149737.0,44.159,44.2572,44.1345,44.2408,149737.0
2019-06-20 13:40:00,54.09,54.15,54.07,54.11,64981.0,44.2408,44.2899,44.2245,44.2572,64981.0
2019-06-20 13:50:00,54.11,54.15,54.07,54.11,51462.0,44.2572,44.2899,44.2245,44.2572,51462.0
2019-06-20 14:00:00,54.11,54.16,54.1,54.14,53477.0,44.2572,44.2981,44.249,44.2817,53477.0
2019-06-20 14:10:00,54.14,54.15,54.05,54.1,46021.0,44.2817,44.2899,44.2081,44.249,46021.0
2019-06-20 14:20:00,54.1,54.15,54.07,54.12,72898.0,44.249,44.2899,44.2245,44.2654,72898.0
2019-06-20 14:30:00,54.12,54.19,54.12,54.16,59015.0,44.2654,44.3226,44.2654,44.2981,59015.0
2019-06-20 14:40:00,54.16,54.18,54.06,54.07,133732.0,44.2981,44.3144,44.2163,44.2245,133732.0
2019-06-20 14:50:00,54.07,54.19,54.07,54.19,38374.0,44.2245,44.3226,44.2245,44.3226,38374.0
2019-06-20 15:00:00,54.18,54.18,54.07,54.09,47927.0,44.3144,44.3144,44.2245,44.2408,47927.0
2019-06-20 15:10:00,54.1,54.11,54.01,54.06,52919.0,44.249,44.2572,44.1754,44.2163,52919.0
2019-06-20 15:20:00,54.05,54.06,53.95,53.96,78735.0,44.2081,44.2163,44.1263,44.1345,78735.0
2019-06-20 15:30:00,53.96,53.97,53.89,53.97,87697.0,44.1345,44.1427,44.0772,44.1427,87697.0
2019-06-20 15:40:00,53.97,54.05,53.96,54.02,100538.0,44.1427,44.2081,44.1345,44.1836,100538.0
2019-06-20 15:50:00,54.02,54.14,54.01,54.03,309766.0,44.1836,44.2817,44.1754,44.1917,309766.0
2019-06-21 09:30:00,54.04,54.18,53.83,53.98,613652.0,44.1999,44.3144,44.0282,44.1508,613652.0
2019-06-21 09:40:00,54.0,54.09,53.88,54.08,84782.0,44.1672,44.2408,44.0691,44.2326,84782.0
2019-06-21 09:50:00,54.07,54.12,53.86,54.05,74119.0,44.2245,44.2654,44.0527,44.2081,74119.0
2019-06-21 10:00:00,54.05,54.24,54.05,54.11,85877.0,44.2081,44.3635,44.2081,44.2572,85877.0
2019-06-21 10:10:00,54.11,54.18,54.06,54.14,73393.0,44.2572,44.3144,44.2163,44.2817,73393.0
2019-06-21 10:20:00,54.14,54.22,54.04,54.15,45424.0,44.2817,44.3471,44.1999,44.2899,45424.0
2019-06-21 10:30:00,54.15,54.17,54.06,54.07,42665.0,44.2899,44.3063,44.2163,44.2245,42665.0
2019-06-21 10:40:00,54.07,54.14,54.04,54.1,82355.0,44.2245,44.2817,44.1999,44.249,82355.0
2019-06-21 10:50:00,54.1,54.1,53.99,54.01,38037.0,44.249,44.249,44.159,44.1754,38037.0
2019-06-21 11:00:00,54.01,54.13,53.95,54.06,79364.0,44.1754,44.2735,44.1263,44.2163,79364.0
2019-06-21 11:10:00,54.06,54.07,54.03,54.05,57045.0,44.2163,44.2245,44.1917,44.2081,57045.0
2019-06-21 11:20:00,54.05,54.13,53.99,54.05,61831.0,44.2081,44.2735,44.159,44.2081,61831.0
2019-06-21 11:30:00,54.05,54.15,54.03,54.14,83141.0,44.2081,44.2899,44.1917,44.2817,83141.0
2019-06-21 11:40:00,54.13,54.17,54.07,54.13,47918.0,44.2735,44.3063,44.2245,44.2735,47918.0
2019-06-21 11:50:00,54.13,54.14,54.02,54.1,50432.0,44.2735,44.2817,44.1836,44.249,50432.0
2019-06-21 12:00:00,54.1,54.14,54.06,54.07,37261.0,44.249,44.2817,44.2163,44.2245,37261.0
2019-06-21 12:10:00,54.07,54.14,54.06,54.14,32213.0,44.2245,44.2817,44.2163,44.2817,32213.0
2019-06-21 12:20:00,54.14,54.22,54.12,54.22,29752.0,44.2817,44.3471,44.2654,44.3471,29752.0
2019-06-21 12:30:00,54.21,54.23,54.16,54.19,35437.0,44.339,44.3553,44.2981,44.3226,35437.0
2019-06-21 12:40:00,54.2,54.32,54.18,54.32,41185.0,44.3308,44.4289,44.3144,44.4289,41185.0
2019-06-21 12:50:00,54.32,54.35,54.29,54.34,25788.0,44.4289,44.4535,44.4044,44.4453,25788.0
2019-06-21 13:00:00,54.34,54.35,54.26,54.26,21600.0,44.4453,44.4535,44.3799,44.3799,21600.0
2019-06-21 13:10:00,54.27,54.29,54.25,54.27,22102.0,44.388,44.4044,44.3717,44.388,22102.0
2019-06-21 13:20:00,54.28,54.28,54.2,54.21,32028.0,44.3962,44.3962,44.3308,44.339,32028.0
2019-06-21 13:30:00,54.22,54.3,54.21,54.29,33423.0,44.3471,44.4126,44.339,44.4044,33423.0
2019-06-21 13:40:00,54.3,54.34,54.24,54.24,33574.0,44.4126,44.4453,44.3635,44.3635,33574.0
2019-06-21 13:50:00,54.25,54.36,54.24,54.35,30616.0,44.3717,44.4617,44.3635,44.4535,30616.0
2019-06-21 14:00:00,54.36,54.39,54.31,54.33,40090.0,44.4617,44.4862,44.4208,44.4371,40090.0
2019-06-21 14:10:00,54.33,54.34,54.28,54.31,91376.0,44.4371,44.4453,44.3962,44.4208,91376.0
2019-06-21 14:20:00,54.31,54.31,54.21,54.29,44169.0,44.4208,44.4208,44.339,44.4044,44169.0
2019-06-21 14:30:00,54.28,54.35,54.25,54.32,33442.0,44.3962,44.4535,44.3717,44.4289,33442.0
2019-06-21 14:40:00,54.32,54.34,54.29,54.3,103027.0,44.4289,44.4453,44.4044,44.4126,103027.0
2019-06-21 14:50:00,54.31,54.33,54.17,54.2,61053.0,44.4208,44.4371,44.3063,44.3308,61053.0
2019-06-21 15:00:00,54.21,54.23,54.13,54.21,72138.0,44.339,44.3553,44.2735,44.339,72138.0
2019-06-21 15:10:00,54.2,54.23,54.16,54.19,51951.0,44.3308,44.3553,44.2981,44.3226,51951.0
2019-06-21 15:20:00,54.19,54.21,54.13,54.14,60270.0,44.3226,44.339,44.2735,44.2817,60270.0
2019-06-21 15:30:00,54.14,54.16,54.09,54.11,94049.0,44.2817,44.2981,44.2408,44.2572,94049.0
2019-06-21 15:40:00,54.12,54.13,54.07,54.1,163689.0,44.2654,44.2735,44.2245,44.249,163689.0
2019-06-21 15:50:00,54.1,54.1,53.75,53.8,673563.0,44.249,44.249,43.9627,44.0036,673563.0
2019-06-24 09:30:00,54.0,54.14,53.7,53.72,105144.0,44.1672,44.2817,43.9218,43.9382,105144.0
2019-06-24 09:40:00,53.71,53.95,53.64,53.84,76514.0,43.93,44.1263,43.8728,44.0363,76514.0
2019-06-24 09:50:00,53.83,53.85,53.64,53.69,81198.0,44.0282,44.0445,43.8728,43.9137,81198.0
2019-06-24 10:00:00,53.68,53.75,53.56,53.64,102871.0,43.9055,43.9627,43.8073,43.8728,102871.0
2019-06-24 10:10:00,53.64,53.65,53.43,53.46,74029.0,43.8728,43.8809,43.701,43.7255,74029.0
2019-06-24 10:20:00,53.47,53.48,53.3,53.41,136958.0,43.7337,43.7419,43.5947,43.6846,136958.0
2019-06-24 10:30:00,53.41,53.49,53.38,53.48,61989.0,43.6846,43.7501,43.6601,43.7419,61989.0
2019-06-24 10:40:00,53.48,53.6,53.47,53.55,70496.0,43.7419,43.84,43.7337,43.7991,70496.0
2019-06-24 10:50:00,53.55,53.65,53.55,53.64,60771.0,43.7991,43.8809,43.7991,43.8728,60771.0
2019-06-24 11:00:00,53.65,53.76,53.62,53.7,45234.0,43.8809,43.9709,43.8564,43.9218,45234.0
2019-06-24 11:10:00,53.71,53.72,53.63,53.66,75838.0,43.93,43.9382,43.8646,43.8891,75838.0
2019-06-24 11:20:00,53.65,53.73,53.6,53.69,78193.0,43.8809,43.9464,43.84,43.9137,78193.0
2019-06-24 11:30:00,53.69,53.69,53.57,53.6,85443.0,43.9137,43.9137,43.8155,43.84,85443.0
2019-06-24 11:40:00,53.61,53.82,53.59,53.79,72572.0,43.8482,44.02,43.8319,43.9954,72572.0
2019-06-24 11:50:00,53.79,53.88,53.77,53.84,75425.0,43.9954,44.0691,43.9791,44.0363,75425.0
2019-06-24 12:00:00,53.84,53.86,53.8,53.84,39502.0,44.0363,44.0527,44.0036,44.0363,39502.0
2019-06-24 12:10:00,53.84,53.92,53.81,53.85,49763.0,44.0363,44.1018,44.0118,44.0445,49763.0
2019-06-24 12:20:00,53.85,53.9,53.83,53.89,34328.0,44.0445,44.0854,44.0282,44.0772,34328.0
2019-06-24 12:30:00,53.88,53.91,53.86,53.87,33046.0,44.0691,44.0936,44.0527,44.0609,33046.0
2019-06-24 12:40:00,53.87,53.93,53.83,53.84,28254.0,44.0609,44.11,44.0282,44.0363,28254.0
2019-06-24 12:50:00,53.85,53.85,53.74,53.74,27588.0,44.0445,44.0445,43.9545,43.9545,27588.0
2019-06-24 13:00:00,53.73,53.8,53.72,53.77,23854.0,43.9464,44.0036,43.9382,43.9791,23854.0
2019-06-24 13:10:00,53.77,53.82,53.75,53.8,34032.0,43.9791,44.02,43.9627,44.0036,34032.0
2019-06-24 13:20:00,53.8,53.85,53.79,53.85,37449.0,44.0036,44.0445,43.9954,44.0445,37449.0
2019-06-24 13:30:00,53.84,53.85,53.79,53.84,35582.0,44.0363,44.0445,43.9954,44.0363,35582.0
2019-06-24 13:40:00,53.83,53.88,53.81,53.88,34463.0,44.0282,44.0691,44.0118,44.0691,34463.0
2019-06-24 13:50:00,53.87,53.88,53.79,53.82,30677.0,44.0609,44.0691,43.9954,44.02,30677.0
2019-06-24 14:00:00,53.82,53.84,53.78,53.79,25835.0,44.02,44.0363,43.9873,43.9954,25835.0
2019-06-24 14:10:00,53.79,53.82,53.77,53.8,32982.0,43.9954,44.02,43.9791,44.0036,32982.0
2019-06-24 14:20:00,53.79,53.8,53.75,53.77,37360.0,43.9954,44.0036,43.9627,43.9791,37360.0
2019-06-24 14:30:00,53.77,53.84,53.76,53.8,32074.0,43.9791,44.0363,43.9709,44.0036,32074.0
2019-06-24 14:40:00,53.8,53.82,53.75,53.79,44504.0,44.0036,44.02,43.9627,43.9954,44504.0
2019-06-24 14:50:00,53.78,53.79,53.74,53.76,32796.0,43.9873,43.9954,43.9545,43.9709,32796.0
2019-06-24 15:00:00,53.76,53.8,53.74,53.76,43071.0,43.9709,44.0036,43.9545,43.9709,43071.0
2019-06-24 15:10:00,53.76,53.81,53.7,53.7,38083.0,43.9709,44.0118,43.9218,43.9218,38083.0
2019-06-24 15:20:00,53.71,53.75,53.66,53.68,83312.0,43.93,43.9627,43.8891,43.9055,83312.0
2019-06-24 15:30:00,53.69,53.71,53.6,53.64,86187.0,43.9137,43.93,43.84,43.8728,86187.0
2019-06-24 15:40:00,53.64,53.73,53.63,53.7,104275.0,43.8728,43.9464,43.8646,43.9218,104275.0
2019-06-24 15:50:00,53.7,53.7,53.61,53.66,187761.0,43.9218,43.9218,43.8482,43.8891,187761.0
2019-06-25 09:30:00,53.87,54.14,53.79,53.92,158913.0,44.0609,44.2817,43.9954,44.1018,158913.0
2019-06-25 09:40:00,53.92,54.07,53.85,53.94,65044.0,44.1018,44.2245,44.0445,44.1181,65044.0
2019-06-25 09:50:00,53.89,53.92,53.81,53.84,76348.0,44.0772,44.1018,44.0118,44.0363,76348.0
2019-06-25 10:00:00,53.84,53.92,53.81,53.86,134050.0,44.0363,44.1018,44.0118,44.0527,134050.0
2019-06-25 10:10:00,53.86,53.91,53.78,53.79,82321.0,44.0527,44.0936,43.9873,43.9954,82321.0
2019-06-25 10:20:00,53.79,53.79,53.67,53.77,102505.0,43.9954,43.9954,43.8973,43.9791,102505.0
2019-06-25 10:30:00,53.76,53.8,53.62,53.68,49088.0,43.9709,44.0036,43.8564,43.9055,49088.0
2019-06-25 10:40:00,53.68,53.7,53.56,53.6,94472.0,43.9055,43.9218,43.8073,43.84,94472.0
2019-06-25 10:50:00,53.61,53.84,53.59,53.84,94869.0,43.8482,44.0363,43.8319,44.0363,94869.0
2019-06-25 11:00:00,53.83,53.92,53.79,53.81,73018.0,44.0282,44.1018,43.9954,44.0118,73018.0
2019-06-25 11:10:00,53.82,53.92,53.81,53.88,64662.0,44.02,44.1018,44.0118,44.0691,64662.0
2019-06-25 11:20:00,53.88,53.96,53.84,53.94,68258.0,44.0691,44.1345,44.0363,44.1181,68258.0
2019-06-25 11:30:00,53.94,53.94,53.79,53.8,73967.0,44.1181,44.1181,43.9954,44.0036,73967.0
2019-06-25 11:40:00,53.8,53.92,53.8,53.86,68260.0,44.0036,44.1018,44.0036,44.0527,68260.0
2019-06-25 11:50:00,53.85,53.92,53.84,53.87,67004.0,44.0445,44.1018,44.0363,44.0609,67004.0
2019-06-25 12:00:00,53.87,53.88,53.76,53.86,130926.0,44.0609,44.0691,43.9709,44.0527,130926.0
2019-06-25 12:10:00,53.86,53.86,53.73,53.73,76429.0,44.0527,44.0527,43.9464,43.9464,76429.0
2019-06-25 12:20:00,53.72,53.78,53.63,53.67,99376.0,43.9382,43.9873,43.8646,43.8973,99376.0
2019-06-25 12:30:00,53.67,53.75,53.62,53.62,107722.0,43.8973,43.9627,43.8564,43.8564,107722.0
2019-06-25 12:40:00,53.6,53.73,53.6,53.72,58761.0,43.84,43.9464,43.84,43.9382,58761.0
2019-06-25 12:50:00,53.72,53.78,53.68,53.73,72086.0,43.9382,43.9873,43.9055,43.9464,72086.0
2019-06-25 13:00:00,53.72,53.75,53.64,53.72,71322.0,43.9382,43.9627,43.8728,43.9382,71322.0
2019-06-25 13:10:00,53.71,53.78,53.7,53.76,61414.0,43.93,43.9873,43.9218,43.9709,61414.0
2019-06-25 13:20:00,53.76,53.77,53.63,53.66,157347.0,43.9709,43.9791,43.8646,43.8891,157347.0
2019-06-25 13:30:00,53.65,53.8,53.65,53.72,59369.0,43.8809,44.0036,43.8809,43.9382,59369.0
2019-06-25 13:40:00,53.72,53.75,53.68,53.71,85678.0,43.9382,43.9627,43.9055,43.93,85678.0
2019-06-25 13:50:00,53.71,53.71,53.63,53.69,60408.0,43.93,43.93,43.8646,43.9137,60408.0
2019-06-25 14:00:00,53.7,53.71,53.64,53.67,75018.0,43.9218,43.93,43.8728,43.8973,75018.0
2019-06-25 14:10:00,53.66,53.75,53.62,53.73,87423.0,43.8891,43.9627,43.8564,43.9464,87423.0
2019-06-25 14:20:00,53.74,53.8,53.51,53.51,157354.0,43.9545,44.0036,43.7664,43.7664,157354.0
2019-06-25 14:30:00,53.52,53.66,53.52,53.64,113086.0,43.7746,43.8891,43.7746,43.8728,113086.0
2019-06-25 14:40:00,53.64,53.65,53.55,53.57,79166.0,43.8728,43.8809,43.7991,43.8155,79166.0
2019-06-25 14:50:00,53.56,53.64,53.53,53.64,114068.0,43.8073,43.8728,43.7828,43.8728,114068.0
2019-06-25 15:00:00,53.63,53.71,53.62,53.69,84748.0,43.8646,43.93,43.8564,43.9137,84748.0
2019-06-25 15:10:00,53.69,53.7,53.59,53.6,103380.0,43.9137,43.9218,43.8319,43.84,103380.0
2019-06-25 15:20:00,53.61,53.77,53.6,53.77,224450.0,43.8482,43.9791,43.84,43.9791,224450.0
2019-06-25 15:30:00,53.76,53.78,53.62,53.69,125111.0,43.9709,43.9873,43.8564,43.9137,125111.0
2019-06-25 15:40:00,53.68,53.76,53.62,53.73,438580.0,43.9055,43.9709,43.8564,43.9464,438580.0
2019-06-25 15:50:00,53.72,53.84,53.62,53.7,790194.0,43.9382,44.0363,43.8564,43.9218,790194.0
2019-06-26 09:30:00,50.39,51.17,48.76,49.44,1712514.0,41.2145,41.8525,39.8814,40.4375,1712514.0
2019-06-26 09:40:00,49.41,49.72,48.89,49.21,1249802.0,40.413,40.6665,39.9877,40.2494,1249802.0
2019-06-26 09:50:00,49.21,49.36,48.57,48.91,1028845.0,40.2494,40.3721,39.7259,40.004,1028845.0
2019-06-26 10:00:00,48.91,49.53,48.82,49.36,619871.0,40.004,40.5111,39.9304,40.3721,619871.0
2019-06-26 10:10:00,49.37,49.71,49.08,49.39,456489.0,40.3803,40.6584,40.1431,40.3966,456489.0
2019-06-26 10:20:00,49.38,49.94,49.37,49.84,485913.0,40.3885,40.8465,40.3803,40.7647,485913.0
2019-06-26 10:30:00,49.84,50.13,49.58,50.02,558606.0,40.7647,41.0019,40.552,40.9119,558606.0
2019-06-26 10:40:00,50.03,50.45,49.88,50.45,607323.0,40.9201,41.2636,40.7974,41.2636,607323.0
2019-06-26 10:50:00,50.45,50.5,50.19,50.46,350080.0,41.2636,41.3045,41.051,41.2718,350080.0
2019-06-26 11:00:00,50.48,50.83,50.44,50.81,269663.0,41.2882,41.5744,41.2554,41.5581,269663.0
2019-06-26 11:10:00,50.82,50.91,50.68,50.73,225317.0,41.5662,41.6399,41.4517,41.4926,225317.0
2019-06-26 11:20:00,50.73,50.97,50.54,50.97,296136.0,41.4926,41.6889,41.3372,41.6889,296136.0
2019-06-26 11:30:00,50.96,51.14,50.74,51.09,248146.0,41.6808,41.828,41.5008,41.7871,248146.0
2019-06-26 11:40:00,51.09,51.33,51.07,51.31,299380.0,41.7871,41.9834,41.7707,41.967,299380.0
2019-06-26 11:50:00,51.32,51.43,51.17,51.42,197631.0,41.9752,42.0652,41.8525,42.057,197631.0
2019-06-26 12:00:00,51.41,51.61,51.37,51.52,183919.0,42.0488,42.2124,42.0161,42.1388,183919.0
2019-06-26 12:10:00,51.53,51.68,51.15,51.19,261487.0,42.147,42.2697,41.8362,41.8689,261487.0
2019-06-26 12:20:00,51.2,51.53,51.16,51.41,242720.0,41.8771,42.147,41.8443,42.0488,242720.0
2019-06-26 12:30:00,51.42,51.46,51.18,51.19,145806.0,42.057,42.0897,41.8607,41.8689,145806.0
2019-06-26 12:40:00,51.19,51.21,51.07,51.08,142249.0,41.8689,41.8852,41.7707,41.7789,142249.0
2019-06-26 12:50:00,51.09,51.19,51.06,51.13,97642.0,41.7871,41.8689,41.7625,41.8198,97642.0
2019-06-26 13:00:00,51.14,51.16,50.86,50.87,180966.0,41.828,41.8443,41.599,41.6071,180966.0
2019-06-26 13:10:00,50.88,51.09,50.84,51.05,162893.0,41.6153,41.7871,41.5826,41.7544,162893.0
2019-06-26 13:20:00,51.06,51.25,50.99,51.21,120534.0,41.7625,41.918,41.7053,41.8852,120534.0
2019-06-26 13:30:00,51.21,51.43,51.19,51.39,100101.0,41.8852,42.0652,41.8689,42.0325,100101.0
2019-06-26 13:40:00,51.38,51.54,51.28,51.54,108701.0,42.0243,42.1551,41.9425,42.1551,108701.0
2019-06-26 13:50:00,51.54,51.6,51.4,51.55,109128.0,42.1551,42.2042,42.0406,42.1633,109128.0
2019-06-26 14:00:00,51.55,51.6,51.35,51.42,130606.0,42.1633,42.2042,41.9997,42.057,130606.0
2019-06-26 14:10:00,51.42,51.49,51.27,51.35,123958.0,42.057,42.1142,41.9343,41.9997,123958.0
2019-06-26 14:20:00,51.35,51.37,51.2,51.27,139022.0,41.9997,42.0161,41.8771,41.9343,139022.0
2019-06-26 14:30:00,51.26,51.36,51.18,51.34,91751.0,41.9261,42.0079,41.8607,41.9916,91751.0
2019-06-26 14:40:00,51.35,51.43,51.25,51.37,133462.0,41.9997,42.0652,41.918,42.0161,133462.0
2019-06-26 14:50:00,51.37,51.56,51.34,51.54,92195.0,42.0161,42.1715,41.9916,42.1551,92195.0
2019-06-26 15:00:00,51.54,51.83,51.54,51.7,176858.0,42.1551,42.3923,42.1551,42.286,176858.0
2019-06-26 15:10:00,51.71,51.83,51.67,51.81,144336.0,42.2942,42.3923,42.2615,42.376,144336.0
2019-06-26 15:20:00,51.8,51.93,51.79,51.86,174561.0,42.3678,42.4741,42.3596,42.4169,174561.0
2019-06-26 15:30:00,51.86,51.88,51.54,51.55,449965.0,42.4169,42.4332,42.1551,42.1633,449965.0
2019-06-26 15:40:00,51.55,51.69,51.41,51.44,413751.0,42.1633,42.2778,42.0488,42.0734,413751.0
2019-06-26 15:50:00,51.43,51.61,51.27,51.31,792311.0,42.0652,42.2124,41.9343,41.967,792311.0
2019-06-27 09:30:00,51.2,51.78,50.87,51.61,469811.0,41.8771,42.3514,41.6071,42.2124,469811.0
2019-06-27 09:40:00,51.63,51.66,51.13,51.6,287903.0,42.2288,42.2533,41.8198,42.2042,287903.0
2019-06-27 09:50:00,51.56,51.83,51.52,51.64,104776.0,42.1715,42.3923,42.1388,42.2369,104776.0
2019-06-27 10:00:00,51.66,51.84,51.66,51.68,101986.0,42.2533,42.4005,42.2533,42.2697,101986.0
2019-06-27 10:10:00,51.66,51.74,51.53,51.54,81277.0,42.2533,42.3187,42.147,42.1551,81277.0
2019-06-27 10:20:00,51.55,51.63,51.47,51.52,89542.0,42.1633,42.2288,42.0979,42.1388,89542.0
2019-06-27 10:30:00,51.51,51.59,51.35,51.37,89501.0,42.1306,42.196,41.9997,42.0161,89501.0
2019-06-27 10:40:00,51.37,51.44,51.29,51.41,102600.0,42.0161,42.0734,41.9507,42.0488,102600.0
2019-06-27 10:50:00,51.41,51.41,51.16,51.2,61541.0,42.0488,42.0488,41.8443,41.8771,61541.0
2019-06-27 11:00:00,51.2,51.35,51.19,51.32,166216.0,41.8771,41.9997,41.8689,41.9752,166216.0
2019-06-27 11:10:00,51.32,51.38,51.2,51.29,119999.0,41.9752,42.0243,41.8771,41.9507,119999.0
2019-06-27 11:20:00,51.29,51.32,51.12,51.18,160891.0,41.9507,41.9752,41.8116,41.8607,160891.0
2019-06-27 11:30:00,51.17,51.31,51.14,51.22,171491.0,41.8525,41.967,41.828,41.8934,171491.0
2019-06-27 11:40:00,51.22,51.55,51.21,51.53,150898.0,41.8934,42.1633,41.8852,42.147,150898.0
2019-06-27 11:50:00,51.53,51.65,51.49,51.62,166207.0,42.147,42.2451,42.1142,42.2206,166207.0
2019-06-27 12:00:00,51.62,51.74,51.58,51.73,104178.0,42.2206,42.3187,42.1879,42.3105,104178.0
2019-06-27 12:10:00,51.73,51.81,51.69,51.81,57534.0,42.3105,42.376,42.2778,42.376,57534.0
2019-06-27 12:20:00,51.81,51.84,51.74,51.82,81865.0,42.376,42.4005,42.3187,42.3842,81865.0
2019-06-27 12:30:00,51.83,51.98,51.82,51.89,71909.0,42.3923,42.515,42.3842,42.4414,71909.0
2019-06-27 12:40:00,51.88,51.97,51.86,51.92,49044.0,42.4332,42.5068,42.4169,42.466,49044.0
2019-06-27 12:50:00,51.92,51.96,51.83,51.89,37025.0,42.466,42.4987,42.3923,42.4414,37025.0
2019-06-27 13:00:00,51.89,51.96,51.85,51.92,54748.0,42.4414,42.4987,42.4087,42.466,54748.0
2019-06-27 13:10:00,51.92,51.96,51.9,51.95,38100.0,42.466,42.4987,42.4496,42.4905,38100.0
2019-06-27 13:20:00,51.96,52.12,51.95,52.12,89526.0,42.4987,42.6295,42.4905,42.6295,89526.0
2019-06-27 13:30:00,52.12,52.14,51.98,52.0,68173.0,42.6295,42.6459,42.515,42.5314,68173.0
2019-06-27 13:40:00,52.0,52.05,51.94,52.03,61968.0,42.5314,42.5723,42.4823,42.5559,61968.0
2019-06-27 13:50:00,52.03,52.15,52.01,52.12,58576.0,42.5559,42.6541,42.5396,42.6295,58576.0
2019-06-27 14:00:00,52.11,52.14,52.06,52.11,56107.0,42.6214,42.6459,42.5805,42.6214,56107.0
2019-06-27 14:10:00,52.11,52.19,52.09,52.1,61730.0,42.6214,42.6868,42.605,42.6132,61730.0
2019-06-27 14:20:00,52.1,52.15,52.02,52.05,53387.0,42.6132,42.6541,42.5477,42.5723,53387.0
2019-06-27 14:30:00,52.05,52.17,52.05,52.13,57541.0,42.5723,42.6704,42.5723,42.6377,57541.0
2019-06-27 14:40:00,52.14,52.22,52.13,52.22,57137.0,42.6459,42.7113,42.6377,42.7113,57137.0
2019-06-27 14:50:00,52.21,52.33,52.15,52.32,78519.0,42.7031,42.8013,42.6541,42.7931,78519.0
2019-06-27 15:00:00,52.32,52.35,52.14,52.16,57679.0,42.7931,42.8177,42.6459,42.6622,57679.0
2019-06-27 15:10:00,52.16,52.18,52.03,52.03,50353.0,42.6622,42.6786,42.5559,42.5559,50353.0
2019-06-27 15:20:00,52.04,52.15,52.03,52.11,92458.0,42.5641,42.6541,42.5559,42.6214,92458.0
2019-06-27 15:30:00,52.12,52.13,52.01,52.12,104126.0,42.6295,42.6377,42.5396,42.6295,104126.0
2019-06-27 15:40:00,52.12,52.19,52.04,52.16,148185.0,42.6295,42.6868,42.5641,42.6622,148185.0
2019-06-27 15:50:00,52.16,52.26,52.03,52.22,583007.0,42.6622,42.744,42.5559,42.7113,583007.0
2019-06-28 09:30:00,52.15,52.22,51.96,52.17,91687.0,42.6541,42.7113,42.4987,42.6704,91687.0
2019-06-28 09:40:00,52.17,52.18,52.02,52.05,56435.0,42.6704,42.6786,42.5477,42.5723,56435.0
2019-06-28 09:50:00,52.04,52.13,52.03,52.09,60972.0,42.5641,42.6377,42.5559,42.605,60972.0
2019-06-28 10:00:00,52.08,52.39,52.08,52.36,63761.0,42.5968,42.8504,42.5968,42.8258,63761.0
2019-06-28 10:10:00,52.36,52.45,52.3,52.37,63815.0,42.8258,42.8994,42.7768,42.834,63815.0
2019-06-28 10:20:00,52.38,52.48,52.35,52.4,49482.0,42.8422,42.924,42.8177,42.8585,49482.0
2019-06-28 10:30:00,52.4,52.54,52.39,52.46,61153.0,42.8585,42.9731,42.8504,42.9076,61153.0
2019-06-28 10:40:00,52.45,52.48,52.25,52.28,63927.0,42.8994,42.924,42.7359,42.7604,63927.0
2019-06-28 10:50:00,52.28,52.39,52.18,52.19,97093.0,42.7604,42.8504,42.6786,42.6868,97093.0
2019-06-28 11:00:00,52.18,52.3,52.14,52.3,83636.0,42.6786,42.7768,42.6459,42.7768,83636.0
2019-06-28 11:10:00,52.3,52.38,52.21,52.38,66278.0,42.7768,42.8422,42.7031,42.8422,66278.0
2019-06-28 11:20:00,52.39,52.52,52.36,52.48,60402.0,42.8504,42.9567,42.8258,42.924,60402.0
2019-06-28 11:30:00,52.48,52.67,52.48,52.62,116481.0,42.924,43.0794,42.924,43.0385,116481.0
2019-06-28 11:40:00,52.63,52.63,52.5,52.52,49487.0,43.0467,43.0467,42.9403,42.9567,49487.0
2019-06-28 11:50:00,52.52,52.62,52.51,52.62,37834.0,42.9567,43.0385,42.9485,43.0385,37834.0
2019-06-28 12:00:00,52.63,52.73,52.6,52.73,72493.0,43.0467,43.1285,43.0221,43.1285,72493.0
2019-06-28 12:10:00,52.74,52.87,52.67,52.78,90090.0,43.1366,43.243,43.0794,43.1694,90090.0
2019-06-28 12:20:00,52.77,52.92,52.77,52.91,72841.0,43.1612,43.2839,43.1612,43.2757,72841.0
2019-06-28 12:30:00,52.91,52.97,52.9,52.94,61732.0,43.2757,43.3248,43.2675,43.3002,61732.0
2019-06-28 12:40:00,52.94,52.98,52.87,52.94,65873.0,43.3002,43.3329,43.243,43.3002,65873.0
2019-06-28 12:50:00,52.95,53.01,52.91,52.93,84828.0,43.3084,43.3575,43.2757,43.292,84828.0
2019-06-28 13:00:00,52.94,52.96,52.86,52.92,43896.0,43.3002,43.3166,43.2348,43.2839,43896.0
2019-06-28 13:10:00,52.92,52.97,52.89,52.91,40569.0,43.2839,43.3248,43.2593,43.2757,40569.0
2019-06-28 13:20:00,52.91,52.94,52.87,52.94,42393.0,43.2757,43.3002,43.243,43.3002,42393.0
2019-06-28 13:30:00,52.93,52.96,52.77,52.82,75901.0,43.292,43.3166,43.1612,43.2021,75901.0
2019-06-28 13:40:00,52.82,52.85,52.76,52.79,74026.0,43.2021,43.2266,43.153,43.1775,74026.0
2019-06-28 13:50:00,52.79,52.79,52.71,52.73,96816.0,43.1775,43.1775,43.1121,43.1285,96816.0
2019-06-28 14:00:00,52.73,52.79,52.68,52.79,71905.0,43.1285,43.1775,43.0876,43.1775,71905.0
2019-06-28 14:10:00,52.79,52.81,52.76,52.79,81660.0,43.1775,43.1939,43.153,43.1775,81660.0
2019-06-28 14:20:00,52.79,52.8,52.74,52.79,72595.0,43.1775,43.1857,43.1366,43.1775,72595.0
2019-06-28 14:30:00,52.79,52.83,52.73,52.8,73992.0,43.1775,43.2103,43.1285,43.1857,73992.0
2019-06-28 14:40:00,52.8,52.85,52.74,52.84,140544.0,43.1857,43.2266,43.1366,43.2184,140544.0
2019-06-28 14:50:00,52.84,52.84,52.71,52.72,154555.0,43.2184,43.2184,43.1121,43.1203,154555.0
2019-06-28 15:00:00,52.72,52.83,52.71,52.75,86834.0,43.1203,43.2103,43.1121,43.1448,86834.0
2019-06-28 15:10:00,52.76,52.77,52.7,52.76,100906.0,43.153,43.1612,43.1039,43.153,100906.0
2019-06-28 15:20:00,52.76,52.81,52.75,52.79,114021.0,43.153,43.1939,43.1448,43.1775,114021.0
2019-06-28 15:30:00,52.79,52.83,52.59,52.63,143101.0,43.1775,43.2103,43.014,43.0467,143101.0
2019-06-28 15:40:00,52.63,52.64,52.5,52.6,173442.0,43.0467,43.0548,42.9403,43.0221,173442.0
2019-06-28 15:50:00,52.59,52.62,52.44,52.56,634222.0,43.014,43.0385,42.8913,42.9894,634222.0
2019-07-01 09:30:00,52.89,52.97,52.68,52.77,148194.0,43.2593,43.3248,43.0876,43.1612,148194.0
2019-07-01 09:40:00,52.76,53.12,52.71,53.12,171620.0,43.153,43.4474,43.1121,43.4474,171620.0
2019-07-01 09:50:00,53.12,53.18,53.0,53.12,76172.0,43.4474,43.4965,43.3493,43.4474,76172.0
2019-07-01 10:00:00,53.14,53.36,53.11,53.35,127770.0,43.4638,43.6437,43.4393,43.6356,127770.0
2019-07-01 10:10:00,53.34,53.45,53.3,53.42,76702.0,43.6274,43.7174,43.5947,43.6928,76702.0
2019-07-01 10:20:00,53.42,53.55,53.34,53.44,106240.0,43.6928,43.7991,43.6274,43.7092,106240.0
2019-07-01 10:30:00,53.45,53.62,53.43,53.62,62029.0,43.7174,43.8564,43.701,43.8564,62029.0
2019-07-01 10:40:00,53.62,53.72,53.5,53.6,599404.0,43.8564,43.9382,43.7583,43.84,599404.0
2019-07-01 10:50:00,53.6,53.62,53.47,53.49,449937.0,43.84,43.8564,43.7337,43.7501,449937.0
2019-07-01 11:00:00,53.49,53.72,53.46,53.65,74963.0,43.7501,43.9382,43.7255,43.8809,74963.0
2019-07-01 11:10:00,53.64,53.71,53.58,53.59,64455.0,43.8728,43.93,43.8237,43.8319,64455.0
2019-07-01 11:20:00,53.59,53.76,53.57,53.74,50145.0,43.8319,43.9709,43.8155,43.9545,50145.0
2019-07-01 11:30:00,53.74,53.86,53.69,53.83,80406.0,43.9545,44.0527,43.9137,44.0282,80406.0
2019-07-01 11:40:00,53.82,53.83,53.68,53.75,81510.0,44.02,44.0282,43.9055,43.9627,81510.0
2019-07-01 11:50:00,53.74,53.83,53.72,53.83,65218.0,43.9545,44.0282,43.9382,44.0282,65218.0
2019-07-01 12:00:00,53.84,53.88,53.79,53.83,58268.0,44.0363,44.0691,43.9954,44.0282,58268.0
2019-07-01 12:10:00,53.83,53.87,53.79,53.86,74427.0,44.0282,44.0609,43.9954,44.0527,74427.0
2019-07-01 12:20:00,53.87,53.87,53.8,53.84,46386.0,44.0609,44.0609,44.0036,44.0363,46386.0
2019-07-01 12:30:00,53.85,53.85,53.69,53.71,59083.0,44.0445,44.0445,43.9137,43.93,59083.0
2019-07-01 12:40:00,53.71,53.73,53.65,53.7,56671.0,43.93,43.9464,43.8809,43.9218,56671.0
2019-07-01 12:50:00,53.71,53.74,53.56,53.58,117275.0,43.93,43.9545,43.8073,43.8237,117275.0
2019-07-01 13:00:00,53.58,53.59,53.46,53.47,59819.0,43.8237,43.8319,43.7255,43.7337,59819.0
2019-07-01 13:10:00,53.48,53.49,53.29,53.3,53826.0,43.7419,43.7501,43.5865,43.5947,53826.0
2019-07-01 13:20:00,53.29,53.4,53.28,53.37,39351.0,43.5865,43.6765,43.5783,43.6519,39351.0
2019-07-01 13:30:00,53.37,53.4,53.3,53.33,35248.0,43.6519,43.6765,43.5947,43.6192,35248.0
2019-07-01 13:40:00,53.33,53.35,53.24,53.3,37088.0,43.6192,43.6356,43.5456,43.5947,37088.0
2019-07-01 13:50:00,53.3,53.39,53.29,53.38,50270.0,43.5947,43.6683,43.5865,43.6601,50270.0
2019-07-01 14:00:00,53.38,53.42,53.34,53.37,43183.0,43.6601,43.6928,43.6274,43.6519,43183.0
2019-07-01 14:10:00,53.37,53.42,53.3,53.34,71225.0,43.6519,43.6928,43.5947,43.6274,71225.0
2019-07-01 14:20:00,53.34,53.34,53.2,53.22,162801.0,43.6274,43.6274,43.5129,43.5292,162801.0
2019-07-01 14:30:00,53.22,53.36,53.21,53.33,87668.0,43.5292,43.6437,43.5211,43.6192,87668.0
2019-07-01 14:40:00,53.33,53.33,53.26,53.29,78385.0,43.6192,43.6192,43.562,43.5865,78385.0
2019-07-01 14:50:00,53.29,53.29,53.22,53.24,59520.0,43.5865,43.5865,43.5292,43.5456,59520.0
2019-07-01 15:00:00,53.25,53.26,53.18,53.19,78165.0,43.5538,43.562,43.4965,43.5047,78165.0
2019-07-01 15:10:00,53.18,53.39,53.17,53.37,141982.0,43.4965,43.6683,43.4883,43.6519,141982.0
2019-07-01 15:20:00,53.38,53.47,53.34,53.34,98060.0,43.6601,43.7337,43.6274,43.6274,98060.0
2019-07-01 15:30:00,53.34,53.35,53.23,53.27,132620.0,43.6274,43.6356,43.5374,43.5701,132620.0
2019-07-01 15:40:00,53.28,53.45,53.25,53.41,242149.0,43.5783,43.7174,43.5538,43.6846,242149.0
2019-07-01 15:50:00,53.41,53.48,53.28,53.34,536874.0,43.6846,43.7419,43.5783,43.6274,536874.0
2019-07-02 09:30:00,53.44,53.68,53.1,53.14,103184.0,43.7092,43.9055,43.4311,43.4638,103184.0
2019-07-02 09:40:00,53.11,53.25,53.03,53.11,49335.0,43.4393,43.5538,43.3738,43.4393,49335.0
2019-07-02 09:50:00,53.11,53.24,53.03,53.05,85817.0,43.4393,43.5456,43.3738,43.3902,85817.0
2019-07-02 10:00:00,53.07,53.21,53.07,53.18,63562.0,43.4065,43.5211,43.4065,43.4965,63562.0
2019-07-02 10:10:00,53.18,53.34,53.17,53.34,51582.0,43.4965,43.6274,43.4883,43.6274,51582.0
2019-07-02 10:20:00,53.34,53.39,53.3,53.37,47553.0,43.6274,43.6683,43.5947,43.6519,47553.0
2019-07-02 10:30:00,53.37,53.51,53.36,53.5,60123.0,43.6519,43.7664,43.6437,43.7583,60123.0
2019-07-02 10:40:00,53.5,53.56,53.45,53.54,46725.0,43.7583,43.8073,43.7174,43.791,46725.0
2019-07-02 10:50:00,53.55,53.56,53.48,53.52,57919.0,43.7991,43.8073,43.7419,43.7746,57919.0
2019-07-02 11:00:00,53.52,53.56,53.45,53.47,50920.0,43.7746,43.8073,43.7174,43.7337,50920.0
2019-07-02 11:10:00,53.47,53.49,53.36,53.37,57069.0,43.7337,43.7501,43.6437,43.6519,57069.0
2019-07-02 11:20:00,53.37,53.42,53.32,53.39,58812.0,43.6519,43.6928,43.611,43.6683,58812.0
2019-07-02 11:30:00,53.39,53.43,53.33,53.38,65577.0,43.6683,43.701,43.6192,43.6601,65577.0
2019-07-02 11:40:00,53.38,53.43,53.34,53.4,46948.0,43.6601,43.701,43.6274,43.6765,46948.0
2019-07-02 11:50:00,53.4,53.43,53.24,53.26,53253.0,43.6765,43.701,43.5456,43.562,53253.0
2019-07-02 12:00:00,53.27,53.27,53.18,53.19,50008.0,43.5701,43.5701,43.4965,43.5047,50008.0
2019-07-02 12:10:00,53.19,53.19,53.1,53.13,73779.0,43.5047,43.5047,43.4311,43.4556,73779.0
2019-07-02 12:20:00,53.13,53.13,53.02,53.04,95242.0,43.4556,43.4556,43.3657,43.382,95242.0
2019-07-02 12:30:00,53.04,53.09,53.0,53.03,118883.0,43.382,43.4229,43.3493,43.3738,118883.0
2019-07-02 12:40:00,53.03,53.2,53.01,53.16,194327.0,43.3738,43.5129,43.3575,43.4802,194327.0
2019-07-02 12:50:00,53.15,53.16,53.06,53.08,41991.0,43.472,43.4802,43.3984,43.4147,41991.0
2019-07-02 13:00:00,53.08,53.2,53.07,53.16,38791.0,43.4147,43.5129,43.4065,43.4802,38791.0
2019-07-02 13:10:00,53.16,53.21,53.13,53.18,43713.0,43.4802,43.5211,43.4556,43.4965,43713.0
2019-07-02 13:20:00,53.18,53.34,53.17,53.33,56619.0,43.4965,43.6274,43.4883,43.6192,56619.0
2019-07-02 13:30:00,53.33,53.43,53.32,53.41,51803.0,43.6192,43.701,43.611,43.6846,51803.0
2019-07-02 13:40:00,53.41,53.42,53.33,53.33,35460.0,43.6846,43.6928,43.6192,43.6192,35460.0
2019-07-02 13:50:00,53.34,53.38,53.31,53.36,41595.0,43.6274,43.6601,43.6028,43.6437,41595.0
2019-07-02 14:00:00,53.36,53.4,53.34,53.38,38341.0,43.6437,43.6765,43.6274,43.6601,38341.0
2019-07-02 14:10:00,53.39,53.41,53.35,53.37,43511.0,43.6683,43.6846,43.6356,43.6519,43511.0
2019-07-02 14:20:00,53.37,53.39,53.3,53.37,41144.0,43.6519,43.6683,43.5947,43.6519,41144.0
2019-07-02 14:30:00,53.37,53.39,53.35,53.39,31443.0,43.6519,43.6683,43.6356,43.6683,31443.0
2019-07-02 14:40:00,53.39,53.4,53.33,53.33,35149.0,43.6683,43.6765,43.6192,43.6192,35149.0
2019-07-02 14:50:00,53.34,53.34,53.28,53.31,45916.0,43.6274,43.6274,43.5783,43.6028,45916.0
2019-07-02 15:00:00,53.31,53.38,53.3,53.38,45685.0,43.6028,43.6601,43.5947,43.6601,45685.0
2019-07-02 15:10:00,53.37,53.38,53.3,53.33,48737.0,43.6519,43.6601,43.5947,43.6192,48737.0
2019-07-02 15:20:00,53.33,53.36,53.31,53.34,47961.0,43.6192,43.6437,43.6028,43.6274,47961.0
2019-07-02 15:30:00,53.34,53.4,53.33,53.39,84928.0,43.6274,43.6765,43.6192,43.6683,84928.0
2019-07-02 15:40:00,53.39,53.4,53.33,53.36,119760.0,43.6683,43.6765,43.6192,43.6437,119760.0
2019-07-02 15:50:00,53.35,53.56,53.35,53.55,407085.0,43.6356,43.8073,43.6356,43.7991,407085.0
2019-07-03 09:30:00,53.84,54.23,53.72,54.18,222607.0,44.0363,44.3553,43.9382,44.3144,222607.0
2019-07-03 09:40:00,54.18,54.37,54.08,54.34,124071.0,44.3144,44.4698,44.2326,44.4453,124071.0
2019-07-03 09:50:00,54.32,54.54,54.28,54.41,153340.0,44.4289,44.6089,44.3962,44.5026,153340.0
2019-07-03 10:00:00,54.41,54.54,54.33,54.39,137600.0,44.5026,44.6089,44.4371,44.4862,137600.0
2019-07-03 10:10:00,54.4,54.43,54.28,54.38,180019.0,44.4944,44.5189,44.3962,44.478,180019.0
2019-07-03 10:20:00,54.37,54.48,54.34,54.42,101718.0,44.4698,44.5598,44.4453,44.5107,101718.0
2019-07-03 10:30:00,54.43,54.44,54.31,54.41,191596.0,44.5189,44.5271,44.4208,44.5026,191596.0
2019-07-03 10:40:00,54.41,54.45,54.29,54.38,127898.0,44.5026,44.5353,44.4044,44.478,127898.0
2019-07-03 10:50:00,54.38,54.48,54.32,54.47,92299.0,44.478,44.5598,44.4289,44.5516,92299.0
2019-07-03 11:00:00,54.48,54.52,54.41,54.5,99732.0,44.5598,44.5925,44.5026,44.5762,99732.0
2019-07-03 11:10:00,54.49,54.6,54.44,54.53,100309.0,44.568,44.658,44.5271,44.6007,100309.0
2019-07-03 11:20:00,54.53,54.56,54.43,54.44,108889.0,44.6007,44.6252,44.5189,44.5271,108889.0
2019-07-03 11:30:00,54.44,54.5,54.4,54.47,136960.0,44.5271,44.5762,44.4944,44.5516,136960.0
2019-07-03 11:40:00,54.47,54.48,54.39,54.42,164475.0,44.5516,44.5598,44.4862,44.5107,164475.0
2019-07-03 11:50:00,54.41,54.46,54.35,54.45,84491.0,44.5026,44.5434,44.4535,44.5353,84491.0
2019-07-03 12:00:00,54.45,54.47,54.36,54.38,88841.0,44.5353,44.5516,44.4617,44.478,88841.0
2019-07-03 12:10:00,54.38,54.49,54.35,54.44,92780.0,44.478,44.568,44.4535,44.5271,92780.0
2019-07-03 12:20:00,54.44,54.45,54.3,54.3,95188.0,44.5271,44.5353,44.4126,44.4126,95188.0
2019-07-03 12:30:00,54.3,54.4,54.3,54.4,95611.0,44.4126,44.4944,44.4126,44.4944,95611.0
2019-07-03 12:40:00,54.4,54.43,54.34,54.4,142193.0,44.4944,44.5189,44.4453,44.4944,142193.0
2019-07-03 12:50:00,54.4,54.48,54.3,54.34,353143.0,44.4944,44.5598,44.4126,44.4453,353143.0
2019-07-05 09:30:00,54.15,54.3,53.67,53.78,123741.0,44.2899,44.4126,43.8973,43.9873,123741.0
2019-07-05 09:40:00,53.76,53.77,53.54,53.56,60174.0,43.9709,43.9791,43.791,43.8073,60174.0
2019-07-05 09:50:00,53.56,53.59,53.36,53.46,79332.0,43.8073,43.8319,43.6437,43.7255,79332.0
2019-07-05 10:00:00,53.47,53.51,53.42,53.42,97049.0,43.7337,43.7664,43.6928,43.6928,97049.0
2019-07-05 10:10:00,53.42,53.5,53.35,53.36,43590.0,43.6928,43.7583,43.6356,43.6437,43590.0
2019-07-05 10:20:00,53.36,53.43,53.33,53.34,60727.0,43.6437,43.701,43.6192,43.6274,60727.0
2019-07-05 10:30:00,53.34,53.41,53.22,53.34,96852.0,43.6274,43.6846,43.5292,43.6274,96852.0
2019-07-05 10:40:00,53.34,53.41,53.26,53.38,63697.0,43.6274,43.6846,43.562,43.6601,63697.0
2019-07-05 10:50:00,53.4,53.48,53.36,53.46,56734.0,43.6765,43.7419,43.6437,43.7255,56734.0
2019-07-05 11:00:00,53.46,53.5,53.41,53.48,78991.0,43.7255,43.7583,43.6846,43.7419,78991.0
2019-07-05 11:10:00,53.48,53.67,53.47,53.64,41877.0,43.7419,43.8973,43.7337,43.8728,41877.0
2019-07-05 11:20:00,53.65,53.67,53.54,53.58,64698.0,43.8809,43.8973,43.791,43.8237,64698.0
2019-07-05 11:30:00,53.58,53.64,53.53,53.58,40259.0,43.8237,43.8728,43.7828,43.8237,40259.0
2019-07-05 11:40:00,53.58,53.58,53.49,53.55,46942.0,43.8237,43.8237,43.7501,43.7991,46942.0
2019-07-05 11:50:00,53.54,53.59,53.52,53.58,31610.0,43.791,43.8319,43.7746,43.8237,31610.0
2019-07-05 12:00:00,53.59,53.73,53.58,53.73,32855.0,43.8319,43.9464,43.8237,43.9464,32855.0
2019-07-05 12:10:00,53.72,53.88,53.71,53.87,95614.0,43.9382,44.0691,43.93,44.0609,95614.0
2019-07-05 12:20:00,53.87,53.9,53.79,53.81,51585.0,44.0609,44.0854,43.9954,44.0118,51585.0
2019-07-05 12:30:00,53.8,53.87,53.76,53.87,49086.0,44.0036,44.0609,43.9709,44.0609,49086.0
2019-07-05 12:40:00,53.87,53.9,53.85,53.86,29168.0,44.0609,44.0854,44.0445,44.0527,29168.0
2019-07-05 12:50:00,53.87,53.92,53.82,53.83,22459.0,44.0609,44.1018,44.02,44.0282,22459.0
2019-07-05 13:00:00,53.83,53.86,53.75,53.77,28652.0,44.0282,44.0527,43.9627,43.9791,28652.0
2019-07-05 13:10:00,53.77,53.8,53.72,53.77,19044.0,43.9791,44.0036,43.9382,43.9791,19044.0
2019-07-05 13:20:00,53.78,53.85,53.77,53.82,24952.0,43.9873,44.0445,43.9791,44.02,24952.0
2019-07-05 13:30:00,53.83,53.91,53.82,53.89,40125.0,44.0282,44.0936,44.02,44.0772,40125.0
2019-07-05 13:40:00,53.9,53.9,53.83,53.87,23119.0,44.0854,44.0854,44.0282,44.0609,23119.0
2019-07-05 13:50:00,53.87,53.89,53.81,53.89,17548.0,44.0609,44.0772,44.0118,44.0772,17548.0
2019-07-05 14:00:00,53.89,53.96,53.88,53.92,19229.0,44.0772,44.1345,44.0691,44.1018,19229.0
2019-07-05 14:10:00,53.92,53.94,53.84,53.86,28998.0,44.1018,44.1181,44.0363,44.0527,28998.0
2019-07-05 14:20:00,53.86,53.9,53.82,53.85,28631.0,44.0527,44.0854,44.02,44.0445,28631.0
2019-07-05 14:30:00,53.85,53.99,53.84,53.97,34508.0,44.0445,44.159,44.0363,44.1427,34508.0
2019-07-05 14:40:00,53.96,53.99,53.95,53.97,26607.0,44.1345,44.159,44.1263,44.1427,26607.0
2019-07-05 14:50:00,53.98,54.05,53.97,54.05,30434.0,44.1508,44.2081,44.1427,44.2081,30434.0
2019-07-05 15:00:00,54.05,54.12,54.04,54.12,27753.0,44.2081,44.2654,44.1999,44.2654,27753.0
2019-07-05 15:10:00,54.12,54.14,54.08,54.12,33786.0,44.2654,44.2817,44.2326,44.2654,33786.0
2019-07-05 15:20:00,54.12,54.18,54.11,54.17,39517.0,44.2654,44.3144,44.2572,44.3063,39517.0
2019-07-05 15:30:00,54.16,54.2,54.13,54.14,44264.0,44.2981,44.3308,44.2735,44.2817,44264.0
2019-07-05 15:40:00,54.14,54.17,54.12,54.14,53123.0,44.2817,44.3063,44.2654,44.2817,53123.0
2019-07-05 15:50:00,54.14,54.19,54.06,54.18,213230.0,44.2817,44.3226,44.2163,44.3144,213230.0
2019-07-08 09:30:00,54.23,54.63,54.21,54.54,172743.0,44.3553,44.6825,44.339,44.6089,172743.0
2019-07-08 09:40:00,54.55,54.56,54.22,54.32,80787.0,44.6171,44.6252,44.3471,44.4289,80787.0
2019-07-08 09:50:00,54.32,54.45,54.22,54.26,78128.0,44.4289,44.5353,44.3471,44.3799,78128.0
2019-07-08 10:00:00,54.26,54.29,54.16,54.21,80848.0,44.3799,44.4044,44.2981,44.339,80848.0
2019-07-08 10:10:00,54.2,54.32,54.17,54.2,86366.0,44.3308,44.4289,44.3063,44.3308,86366.0
2019-07-08 10:20:00,54.19,54.23,54.05,54.08,66437.0,44.3226,44.3553,44.2081,44.2326,66437.0
2019-07-08 10:30:00,54.08,54.21,54.07,54.16,50642.0,44.2326,44.339,44.2245,44.2981,50642.0
2019-07-08 10:40:00,54.16,54.17,53.98,53.98,175177.0,44.2981,44.3063,44.1508,44.1508,175177.0
2019-07-08 10:50:00,53.98,54.04,53.98,54.01,47268.0,44.1508,44.1999,44.1508,44.1754,47268.0
2019-07-08 11:00:00,54.0,54.03,53.9,53.95,55173.0,44.1672,44.1917,44.0854,44.1263,55173.0
2019-07-08 11:10:00,53.96,54.0,53.9,54.0,72300.0,44.1345,44.1672,44.0854,44.1672,72300.0
2019-07-08 11:20:00,54.0,54.02,53.9,53.9,103262.0,44.1672,44.1836,44.0854,44.0854,103262.0
2019-07-08 11:30:00,53.91,53.93,53.81,53.87,84121.0,44.0936,44.11,44.0118,44.0609,84121.0
2019-07-08 11:40:00,53.86,53.97,53.84,53.97,78898.0,44.0527,44.1427,44.0363,44.1427,78898.0
2019-07-08 11:50:00,53.97,54.11,53.97,54.09,70930.0,44.1427,44.2572,44.1427,44.2408,70930.0
2019-07-08 12:00:00,54.09,54.11,54.0,54.01,47328.0,44.2408,44.2572,44.1672,44.1754,47328.0
2019-07-08 12:10:00,54.0,54.02,53.99,54.01,42339.0,44.1672,44.1836,44.159,44.1754,42339.0
2019-07-08 12:20:00,54.01,54.01,53.96,54.01,30304.0,44.1754,44.1754,44.1345,44.1754,30304.0
2019-07-08 12:30:00,54.01,54.06,53.97,54.01,80846.0,44.1754,44.2163,44.1427,44.1754,80846.0
2019-07-08 12:40:00,54.0,54.03,53.99,54.0,36093.0,44.1672,44.1917,44.159,44.1672,36093.0
2019-07-08 12:50:00,54.01,54.02,53.96,54.02,25791.0,44.1754,44.1836,44.1345,44.1836,25791.0
2019-07-08 13:00:00,54.01,54.04,53.99,54.0,51894.0,44.1754,44.1999,44.159,44.1672,51894.0
2019-07-08 13:10:00,54.0,54.0,53.96,54.0,37191.0,44.1672,44.1672,44.1345,44.1672,37191.0
2019-07-08 13:20:00,54.0,54.04,53.98,54.02,82790.0,44.1672,44.1999,44.1508,44.1836,82790.0
2019-07-08 13:30:00,54.01,54.02,53.92,53.94,79300.0,44.1754,44.1836,44.1018,44.1181,79300.0
2019-07-08 13:40:00,53.94,53.99,53.93,53.97,31345.0,44.1181,44.159,44.11,44.1427,31345.0
2019-07-08 13:50:00,53.97,54.05,53.95,54.05,26129.0,44.1427,44.2081,44.1263,44.2081,26129.0
2019-07-08 14:00:00,54.05,54.14,54.03,54.14,25862.0,44.2081,44.2817,44.1917,44.2817,25862.0
2019-07-08 14:10:00,54.14,54.17,54.06,54.07,27161.0,44.2817,44.3063,44.2163,44.2245,27161.0
2019-07-08 14:20:00,54.07,54.1,54.04,54.1,26278.0,44.2245,44.249,44.1999,44.249,26278.0
2019-07-08 14:30:00,54.11,54.12,54.06,54.07,31038.0,44.2572,44.2654,44.2163,44.2245,31038.0
2019-07-08 14:40:00,54.07,54.09,54.04,54.05,43675.0,44.2245,44.2408,44.1999,44.2081,43675.0
2019-07-08 14:50:00,54.06,54.07,54.0,54.04,49328.0,44.2163,44.2245,44.1672,44.1999,49328.0
2019-07-08 15:00:00,54.04,54.04,53.99,54.02,79131.0,44.1999,44.1999,44.159,44.1836,79131.0
2019-07-08 15:10:00,54.02,54.1,53.98,54.01,44865.0,44.1836,44.249,44.1508,44.1754,44865.0
2019-07-08 15:20:00,54.02,54.06,54.02,54.03,50515.0,44.1836,44.2163,44.1836,44.1917,50515.0
2019-07-08 15:30:00,54.03,54.09,54.0,54.07,84913.0,44.1917,44.2408,44.1672,44.2245,84913.0
2019-07-08 15:40:00,54.08,54.09,54.03,54.07,83122.0,44.2326,44.2408,44.1917,44.2245,83122.0
2019-07-08 15:50:00,54.07,54.09,54.01,54.05,272459.0,44.2245,44.2408,44.1754,44.2081,272459.0
2019-07-09 09:30:00,53.49,53.69,53.39,53.48,118767.0,44.1522,44.3173,44.0697,44.1439,118767.0
2019-07-09 09:40:00,53.46,53.66,53.43,53.57,122166.0,44.1274,44.2925,44.1027,44.2182,122166.0
2019-07-09 09:50:00,53.58,53.66,53.54,53.56,108431.0,44.2265,44.2925,44.1935,44.21,108431.0
2019-07-09 10:00:00,53.56,53.58,53.3,53.32,178184.0,44.21,44.2265,43.9954,44.0119,178184.0
2019-07-09 10:10:00,53.33,53.39,53.27,53.28,83279.0,44.0201,44.0697,43.9706,43.9789,83279.0
2019-07-09 10:20:00,53.29,53.32,53.16,53.22,85371.0,43.9871,44.0119,43.8798,43.9293,85371.0
2019-07-09 10:30:00,53.21,53.34,53.19,53.29,66081.0,43.9211,44.0284,43.9046,43.9871,66081.0
2019-07-09 10:40:00,53.29,53.35,53.22,53.23,49467.0,43.9871,44.0366,43.9293,43.9376,49467.0
2019-07-09 10:50:00,53.22,53.23,53.15,53.22,42725.0,43.9293,43.9376,43.8716,43.9293,42725.0
2019-07-09 11:00:00,53.22,53.29,53.17,53.19,56763.0,43.9293,43.9871,43.8881,43.9046,56763.0
2019-07-09 11:10:00,53.19,53.21,53.12,53.14,66899.0,43.9046,43.9211,43.8468,43.8633,66899.0
2019-07-09 11:20:00,53.13,53.15,53.06,53.06,63112.0,43.855,43.8716,43.7973,43.7973,63112.0
2019-07-09 11:30:00,53.06,53.12,52.96,52.98,66045.0,43.7973,43.8468,43.7147,43.7312,66045.0
2019-07-09 11:40:00,52.97,52.97,52.88,52.91,78952.0,43.723,43.723,43.6487,43.6735,78952.0
2019-07-09 11:50:00,52.91,52.95,52.87,52.94,77685.0,43.6735,43.7065,43.6404,43.6982,77685.0
2019-07-09 12:00:00,52.95,52.97,52.82,52.85,96598.0,43.7065,43.723,43.5992,43.6239,96598.0
2019-07-09 12:10:00,52.85,52.9,52.83,52.85,38534.0,43.6239,43.6652,43.6074,43.6239,38534.0
2019-07-09 12:20:00,52.85,52.9,52.81,52.9,41376.0,43.6239,43.6652,43.5909,43.6652,41376.0
2019-07-09 12:30:00,52.9,52.97,52.89,52.97,39343.0,43.6652,43.723,43.6569,43.723,39343.0
2019-07-09 12:40:00,52.97,53.03,52.96,53.03,36937.0,43.723,43.7725,43.7147,43.7725,36937.0
2019-07-09 12:50:00,53.04,53.1,53.0,53.1,27400.0,43.7808,43.8303,43.7477,43.8303,27400.0
2019-07-09 13:00:00,53.1,53.14,53.09,53.13,39662.0,43.8303,43.8633,43.822,43.855,39662.0
2019-07-09 13:10:00,53.14,53.29,53.12,53.27,52321.0,43.8633,43.9871,43.8468,43.9706,52321.0
2019-07-09 13:20:00,53.28,53.33,53.15,53.16,62258.0,43.9789,44.0201,43.8716,43.8798,62258.0
2019-07-09 13:30:00,53.15,53.17,53.11,53.15,29412.0,43.8716,43.8881,43.8385,43.8716,29412.0
2019-07-09 13:40:00,53.15,53.16,53.12,53.14,18998.0,43.8716,43.8798,43.8468,43.8633,18998.0
2019-07-09 13:50:00,53.13,53.18,53.11,53.17,35089.0,43.855,43.8963,43.8385,43.8881,35089.0
2019-07-09 14:00:00,53.17,53.25,53.16,53.25,118437.0,43.8881,43.9541,43.8798,43.9541,118437.0
2019-07-09 14:10:00,53.25,53.36,53.25,53.32,50257.0,43.9541,44.0449,43.9541,44.0119,50257.0
2019-07-09 14:20:00,53.31,53.36,53.29,53.32,39054.0,44.0036,44.0449,43.9871,44.0119,39054.0
2019-07-09 14:30:00,53.31,53.35,53.28,53.3,42322.0,44.0036,44.0366,43.9789,43.9954,42322.0
2019-07-09 14:40:00,53.3,53.35,53.29,53.29,40747.0,43.9954,44.0366,43.9871,43.9871,40747.0
2019-07-09 14:50:00,53.29,53.31,53.21,53.23,43317.0,43.9871,44.0036,43.9211,43.9376,43317.0
2019-07-09 15:00:00,53.23,53.26,53.21,53.23,44167.0,43.9376,43.9624,43.9211,43.9376,44167.0
2019-07-09 15:10:00,53.23,53.23,53.2,53.2,36915.0,43.9376,43.9376,43.9128,43.9128,36915.0
2019-07-09 15:20:00,53.21,53.21,53.08,53.12,68704.0,43.9211,43.9211,43.8138,43.8468,68704.0
2019-07-09 15:30:00,53.12,53.2,53.11,53.2,60676.0,43.8468,43.9128,43.8385,43.9128,60676.0
2019-07-09 15:40:00,53.2,53.23,53.15,53.23,76097.0,43.9128,43.9376,43.8716,43.9376,76097.0
2019-07-09 15:50:00,53.23,53.33,53.21,53.31,308822.0,43.9376,44.0201,43.9211,44.0036,308822.0
2019-07-10 09:30:00,53.69,54.31,53.69,54.3,286076.0,44.3173,44.8291,44.3173,44.8208,286076.0
2019-07-10 09:40:00,54.29,54.3,54.04,54.21,99993.0,44.8125,44.8208,44.6062,44.7465,99993.0
2019-07-10 09:50:00,54.22,54.23,53.93,54.01,100977.0,44.7548,44.763,44.5154,44.5814,100977.0
2019-07-10 10:00:00,54.01,54.13,53.93,54.07,131686.0,44.5814,44.6805,44.5154,44.631,131686.0
2019-07-10 10:10:00,54.07,54.19,54.02,54.19,81641.0,44.631,44.73,44.5897,44.73,81641.0
2019-07-10 10:20:00,54.19,54.22,54.01,54.08,96886.0,44.73,44.7548,44.5814,44.6392,96886.0
2019-07-10 10:30:00,54.07,54.22,54.04,54.21,96451.0,44.631,44.7548,44.6062,44.7465,96451.0
2019-07-10 10:40:00,54.2,54.29,54.16,54.27,67706.0,44.7383,44.8125,44.7052,44.796,67706.0
2019-07-10 10:50:00,54.26,54.28,54.18,54.28,61286.0,44.7878,44.8043,44.7217,44.8043,61286.0
2019-07-10 11:00:00,54.28,54.28,54.19,54.26,112392.0,44.8043,44.8043,44.73,44.7878,112392.0
2019-07-10 11:10:00,54.26,54.47,54.24,54.45,156108.0,44.7878,44.9611,44.7713,44.9446,156108.0
2019-07-10 11:20:00,54.45,54.45,54.24,54.32,188608.0,44.9446,44.9446,44.7713,44.8373,188608.0
2019-07-10 11:30:00,54.32,54.39,54.28,54.34,109965.0,44.8373,44.8951,44.8043,44.8538,109965.0
2019-07-10 11:40:00,54.33,54.34,54.18,54.29,100707.0,44.8456,44.8538,44.7217,44.8125,100707.0
2019-07-10 11:50:00,54.3,54.33,54.25,54.31,35550.0,44.8208,44.8456,44.7795,44.8291,35550.0
2019-07-10 12:00:00,54.32,54.35,54.3,54.34,67670.0,44.8373,44.8621,44.8208,44.8538,67670.0
2019-07-10 12:10:00,54.33,54.37,54.26,54.29,86638.0,44.8456,44.8786,44.7878,44.8125,86638.0
2019-07-10 12:20:00,54.3,54.43,54.28,54.42,78173.0,44.8208,44.9281,44.8043,44.9199,78173.0
2019-07-10 12:30:00,54.42,54.43,54.27,54.27,101808.0,44.9199,44.9281,44.796,44.796,101808.0
2019-07-10 12:40:00,54.27,54.45,54.25,54.43,80187.0,44.796,44.9446,44.7795,44.9281,80187.0
2019-07-10 12:50:00,54.43,54.53,54.43,54.53,93641.0,44.9281,45.0106,44.9281,45.0106,93641.0
2019-07-10 13:00:00,54.53,54.6,54.48,54.58,79502.0,45.0106,45.0684,44.9694,45.0519,79502.0
2019-07-10 13:10:00,54.57,54.62,54.55,54.59,70387.0,45.0437,45.0849,45.0272,45.0602,70387.0
2019-07-10 13:20:00,54.59,54.6,54.55,54.56,62446.0,45.0602,45.0684,45.0272,45.0354,62446.0
2019-07-10 13:30:00,54.57,54.64,54.56,54.64,46071.0,45.0437,45.1014,45.0354,45.1014,46071.0
2019-07-10 13:40:00,54.63,54.63,54.57,54.59,37985.0,45.0932,45.0932,45.0437,45.0602,37985.0
2019-07-10 13:50:00,54.6,54.73,54.59,54.73,58196.0,45.0684,45.1757,45.0602,45.1757,58196.0
2019-07-10 14:00:00,54.73,54.74,54.64,54.65,87358.0,45.1757,45.184,45.1014,45.1097,87358.0
2019-07-10 14:10:00,54.65,54.74,54.54,54.55,74540.0,45.1097,45.184,45.0189,45.0272,74540.0
2019-07-10 14:20:00,54.55,54.57,54.49,54.5,59943.0,45.0272,45.0437,44.9776,44.9859,59943.0
2019-07-10 14:30:00,54.51,54.54,54.43,54.43,46930.0,44.9941,45.0189,44.9281,44.9281,46930.0
2019-07-10 14:40:00,54.44,54.51,54.44,54.51,38430.0,44.9364,44.9941,44.9364,44.9941,38430.0
2019-07-10 14:50:00,54.51,54.63,54.5,54.62,57543.0,44.9941,45.0932,44.9859,45.0849,57543.0
2019-07-10 15:00:00,54.62,54.65,54.54,54.64,66354.0,45.0849,45.1097,45.0189,45.1014,66354.0
2019-07-10 15:10:00,54.64,54.66,54.57,54.59,80068.0,45.1014,45.118,45.0437,45.0602,80068.0
2019-07-10 15:20:00,54.58,54.65,54.58,54.6,100085.0,45.0519,45.1097,45.0519,45.0684,100085.0
2019-07-10 15:30:00,54.6,54.64,54.56,54.59,138221.0,45.0684,45.1014,45.0354,45.0602,138221.0
2019-07-10 15:40:00,54.58,54.61,54.5,54.51,157923.0,45.0519,45.0767,44.9859,44.9941,157923.0
2019-07-10 15:50:00,54.5,54.58,54.43,54.5,458387.0,44.9859,45.0519,44.9281,44.9859,458387.0
2019-07-11 09:30:00,54.66,54.73,54.23,54.36,179845.0,45.118,45.1757,44.763,44.8703,179845.0
2019-07-11 09:40:00,54.37,54.45,54.07,54.1,70857.0,44.8786,44.9446,44.631,44.6557,70857.0
2019-07-11 09:50:00,54.1,54.16,53.89,54.0,100578.0,44.6557,44.7052,44.4824,44.5732,100578.0
2019-07-11 10:00:00,54.0,54.09,53.91,53.93,72924.0,44.5732,44.6475,44.4989,44.5154,72924.0
2019-07-11 10:10:00,53.92,54.05,53.89,53.92,68192.0,44.5071,44.6144,44.4824,44.5071,68192.0
2019-07-11 10:20:00,53.93,53.96,53.89,53.9,57232.0,44.5154,44.5402,44.4824,44.4906,57232.0
2019-07-11 10:30:00,53.9,53.93,53.77,53.83,65030.0,44.4906,44.5154,44.3833,44.4328,65030.0
2019-07-11 10:40:00,53.82,53.84,53.61,53.61,80201.0,44.4246,44.4411,44.2513,44.2513,80201.0
2019-07-11 10:50:00,53.61,53.67,53.53,53.65,107456.0,44.2513,44.3008,44.1852,44.2843,107456.0
2019-07-11 11:00:00,53.65,53.9,53.62,53.9,92137.0,44.2843,44.4906,44.2595,44.4906,92137.0
2019-07-11 11:10:00,53.9,54.1,53.88,54.03,77166.0,44.4906,44.6557,44.4741,44.5979,77166.0
2019-07-11 11:20:00,54.03,54.13,54.0,54.12,68029.0,44.5979,44.6805,44.5732,44.6722,68029.0
2019-07-11 11:30:00,54.12,54.13,53.98,53.99,102944.0,44.6722,44.6805,44.5567,44.5649,102944.0
2019-07-11 11:40:00,53.99,53.99,53.82,53.86,106661.0,44.5649,44.5649,44.4246,44.4576,106661.0
2019-07-11 11:50:00,53.86,53.86,53.75,53.75,72797.0,44.4576,44.4576,44.3668,44.3668,72797.0
2019-07-11 12:00:00,53.75,53.89,53.75,53.85,71418.0,44.3668,44.4824,44.3668,44.4494,71418.0
2019-07-11 12:10:00,53.84,53.85,53.8,53.84,31287.0,44.4411,44.4494,44.4081,44.4411,31287.0
2019-07-11 12:20:00,53.83,53.89,53.81,53.84,40357.0,44.4328,44.4824,44.4163,44.4411,40357.0
2019-07-11 12:30:00,53.84,53.89,53.7,53.73,108954.0,44.4411,44.4824,44.3255,44.3503,108954.0
2019-07-11 12:40:00,53.73,53.85,53.73,53.85,39322.0,44.3503,44.4494,44.3503,44.4494,39322.0
2019-07-11 12:50:00,53.85,53.91,53.82,53.87,41529.0,44.4494,44.4989,44.4246,44.4659,41529.0
2019-07-11 13:00:00,53.87,53.88,53.73,53.75,53432.0,44.4659,44.4741,44.3503,44.3668,53432.0
2019-07-11 13:10:00,53.75,53.81,53.73,53.77,34426.0,44.3668,44.4163,44.3503,44.3833,34426.0
2019-07-11 13:20:00,53.77,53.78,53.7,53.75,89937.0,44.3833,44.3916,44.3255,44.3668,89937.0
2019-07-11 13:30:00,53.75,53.77,53.67,53.73,97958.0,44.3668,44.3833,44.3008,44.3503,97958.0
2019-07-11 13:40:00,53.73,53.75,53.58,53.64,146636.0,44.3503,44.3668,44.2265,44.276,146636.0
2019-07-11 13:50:00,53.64,53.68,53.61,53.66,64256.0,44.276,44.309,44.2513,44.2925,64256.0
2019-07-11 14:00:00,53.66,53.7,53.63,53.63,71079.0,44.2925,44.3255,44.2678,44.2678,71079.0
2019-07-11 14:10:00,53.64,53.64,53.54,53.55,48820.0,44.276,44.276,44.1935,44.2017,48820.0
2019-07-11 14:20:00,53.55,53.63,53.43,53.47,163576.0,44.2017,44.2678,44.1027,44.1357,163576.0
2019-07-11 14:30:00,53.47,53.47,53.38,53.41,112812.0,44.1357,44.1357,44.0614,44.0862,112812.0
2019-07-11 14:40:00,53.41,53.45,53.29,53.36,165450.0,44.0862,44.1192,43.9871,44.0449,165450.0
2019-07-11 14:50:00,53.35,53.45,53.33,53.37,207906.0,44.0366,44.1192,44.0201,44.0532,207906.0
2019-07-11 15:00:00,53.37,53.47,53.37,53.44,164809.0,44.0532,44.1357,44.0532,44.1109,164809.0
2019-07-11 15:10:00,53.43,53.5,53.37,53.4,77322.0,44.1027,44.1605,44.0532,44.0779,77322.0
2019-07-11 15:20:00,53.4,53.41,53.34,53.39,129216.0,44.0779,44.0862,44.0284,44.0697,129216.0
2019-07-11 15:30:00,53.4,53.47,53.39,53.45,210942.0,44.0779,44.1357,44.0697,44.1192,210942.0
2019-07-11 15:40:00,53.46,53.48,53.42,53.48,169849.0,44.1274,44.1439,44.0944,44.1439,169849.0
2019-07-11 15:50:00,53.48,53.6,53.45,53.56,500124.0,44.1439,44.243,44.1192,44.21,500124.0
2019-07-12 09:30:00,53.64,53.73,53.54,53.65,57001.0,44.276,44.3503,44.1935,44.2843,57001.0
2019-07-12 09:40:00,53.66,53.71,53.54,53.57,47442.0,44.2925,44.3338,44.1935,44.2182,47442.0
2019-07-12 09:50:00,53.57,53.65,53.52,53.6,54098.0,44.2182,44.2843,44.177,44.243,54098.0
2019-07-12 10:00:00,53.6,53.63,53.56,53.6,71178.0,44.243,44.2678,44.21,44.243,71178.0
2019-07-12 10:10:00,53.59,53.63,53.52,53.59,75851.0,44.2347,44.2678,44.177,44.2347,75851.0
2019-07-12 10:20:00,53.59,53.64,53.57,53.61,44751.0,44.2347,44.276,44.2182,44.2513,44751.0
2019-07-12 10:30:00,53.62,53.68,53.53,53.59,68226.0,44.2595,44.309,44.1852,44.2347,68226.0
2019-07-12 10:40:00,53.59,53.61,53.56,53.59,29338.0,44.2347,44.2513,44.21,44.2347,29338.0
2019-07-12 10:50:00,53.59,53.61,53.56,53.59,32976.0,44.2347,44.2513,44.21,44.2347,32976.0
2019-07-12 11:00:00,53.59,53.63,53.56,53.63,30572.0,44.2347,44.2678,44.21,44.2678,30572.0
2019-07-12 11:10:00,53.63,53.65,53.6,53.62,39462.0,44.2678,44.2843,44.243,44.2595,39462.0
2019-07-12 11:20:00,53.63,53.66,53.56,53.58,39767.0,44.2678,44.2925,44.21,44.2265,39767.0
2019-07-12 11:30:00,53.58,53.59,53.55,53.57,33339.0,44.2265,44.2347,44.2017,44.2182,33339.0
2019-07-12 11:40:00,53.57,53.58,53.49,53.56,38607.0,44.2182,44.2265,44.1522,44.21,38607.0
2019-07-12 11:50:00,53.55,53.56,53.51,53.54,31231.0,44.2017,44.21,44.1687,44.1935,31231.0
2019-07-12 12:00:00,53.55,53.57,53.53,53.55,31264.0,44.2017,44.2182,44.1852,44.2017,31264.0
2019-07-12 12:10:00,53.54,53.59,53.53,53.55,43130.0,44.1935,44.2347,44.1852,44.2017,43130.0
2019-07-12 12:20:00,53.56,53.58,53.51,53.51,29311.0,44.21,44.2265,44.1687,44.1687,29311.0
2019-07-12 12:30:00,53.52,53.52,53.28,53.29,105895.0,44.177,44.177,43.9789,43.9871,105895.0
2019-07-12 12:40:00,53.29,53.29,53.17,53.21,79667.0,43.9871,43.9871,43.8881,43.9211,79667.0
2019-07-12 12:50:00,53.21,53.31,53.14,53.29,93511.0,43.9211,44.0036,43.8633,43.9871,93511.0
2019-07-12 13:00:00,53.29,53.32,53.1,53.13,80935.0,43.9871,44.0119,43.8303,43.855,80935.0
2019-07-12 13:10:00,53.14,53.15,52.96,53.0,74801.0,43.8633,43.8716,43.7147,43.7477,74801.0
2019-07-12 13:20:00,53.0,53.15,53.0,53.14,69710.0,43.7477,43.8716,43.7477,43.8633,69710.0
2019-07-12 13:30:00,53.13,53.24,53.1,53.23,53272.0,43.855,43.9458,43.8303,43.9376,53272.0
2019-07-12 13:40:00,53.22,53.29,53.21,53.26,25316.0,43.9293,43.9871,43.9211,43.9624,25316.0
2019-07-12 13:50:00,53.27,53.27,53.19,53.26,133816.0,43.9706,43.9706,43.9046,43.9624,133816.0
2019-07-12 14:00:00,53.26,53.29,53.21,53.27,45717.0,43.9624,43.9871,43.9211,43.9706,45717.0
2019-07-12 14:10:00,53.27,53.29,53.23,53.25,49416.0,43.9706,43.9871,43.9376,43.9541,49416.0
2019-07-12 14:20:00,53.25,53.33,53.24,53.3,47840.0,43.9541,44.0201,43.9458,43.9954,47840.0
2019-07-12 14:30:00,53.3,53.32,53.25,53.29,56037.0,43.9954,44.0119,43.9541,43.9871,56037.0
2019-07-12 14:40:00,53.29,53.38,53.26,53.35,98044.0,43.9871,44.0614,43.9624,44.0366,98044.0
2019-07-12 14:50:00,53.36,53.36,53.28,53.33,123957.0,44.0449,44.0449,43.9789,44.0201,123957.0
2019-07-12 15:00:00,53.34,53.36,53.29,53.36,94167.0,44.0284,44.0449,43.9871,44.0449,94167.0
2019-07-12 15:10:00,53.36,53.44,53.35,53.44,41340.0,44.0449,44.1109,44.0366,44.1109,41340.0
2019-07-12 15:20:00,53.44,53.44,53.41,53.42,43339.0,44.1109,44.1109,44.0862,44.0944,43339.0
2019-07-12 15:30:00,53.42,53.43,53.38,53.41,79461.0,44.0944,44.1027,44.0614,44.0862,79461.0
2019-07-12 15:40:00,53.41,53.43,53.38,53.4,93061.0,44.0862,44.1027,44.0614,44.0779,93061.0
2019-07-12 15:50:00,53.4,53.46,53.34,53.43,299698.0,44.0779,44.1274,44.0284,44.1027,299698.0
2019-07-15 09:30:00,53.49,53.66,53.34,53.62,90928.0,44.1522,44.2925,44.0284,44.2595,90928.0
2019-07-15 09:40:00,53.62,53.75,53.57,53.67,76909.0,44.2595,44.3668,44.2182,44.3008,76909.0
2019-07-15 09:50:00,53.67,53.74,53.59,53.68,80288.0,44.3008,44.3586,44.2347,44.309,80288.0
2019-07-15 10:00:00,53.69,53.87,53.67,53.72,98043.0,44.3173,44.4659,44.3008,44.3421,98043.0
2019-07-15 10:10:00,53.72,53.77,53.65,53.65,85839.0,44.3421,44.3833,44.2843,44.2843,85839.0
2019-07-15 10:20:00,53.64,53.7,53.53,53.69,139690.0,44.276,44.3255,44.1852,44.3173,139690.0
2019-07-15 10:30:00,53.69,53.7,53.58,53.58,54814.0,44.3173,44.3255,44.2265,44.2265,54814.0
2019-07-15 10:40:00,53.58,53.58,53.49,53.58,45932.0,44.2265,44.2265,44.1522,44.2265,45932.0
2019-07-15 10:50:00,53.58,53.61,53.49,53.49,68207.0,44.2265,44.2513,44.1522,44.1522,68207.0
2019-07-15 11:00:00,53.48,53.53,53.46,53.49,48156.0,44.1439,44.1852,44.1274,44.1522,48156.0
2019-07-15 11:10:00,53.5,53.51,53.45,53.5,28825.0,44.1605,44.1687,44.1192,44.1605,28825.0
2019-07-15 11:20:00,53.49,53.51,53.45,53.48,36369.0,44.1522,44.1687,44.1192,44.1439,36369.0
2019-07-15 11:30:00,53.48,53.5,53.41,53.5,29050.0,44.1439,44.1605,44.0862,44.1605,29050.0
2019-07-15 11:40:00,53.49,53.55,53.47,53.53,65552.0,44.1522,44.2017,44.1357,44.1852,65552.0
2019-07-15 11:50:00,53.53,53.53,53.46,53.49,35097.0,44.1852,44.1852,44.1274,44.1522,35097.0
2019-07-15 12:00:00,53.49,53.52,53.46,53.52,70065.0,44.1522,44.177,44.1274,44.177,70065.0
2019-07-15 12:10:00,53.51,53.53,53.44,53.49,70966.0,44.1687,44.1852,44.1109,44.1522,70966.0
2019-07-15 12:20:00,53.5,53.5,53.47,53.47,28450.0,44.1605,44.1605,44.1357,44.1357,28450.0
2019-07-15 12:30:00,53.46,53.47,53.33,53.33,35010.0,44.1274,44.1357,44.0201,44.0201,35010.0
2019-07-15 12:40:00,53.33,53.33,53.23,53.3,40053.0,44.0201,44.0201,43.9376,43.9954,40053.0
2019-07-15 12:50:00,53.29,53.29,53.21,53.26,26453.0,43.9871,43.9871,43.9211,43.9624,26453.0
2019-07-15 13:00:00,53.25,53.3,53.25,53.27,24319.0,43.9541,43.9954,43.9541,43.9706,24319.0
2019-07-15 13:10:00,53.26,53.27,53.21,53.23,52232.0,43.9624,43.9706,43.9211,43.9376,52232.0
2019-07-15 13:20:00,53.22,53.25,53.16,53.19,47666.0,43.9293,43.9541,43.8798,43.9046,47666.0
2019-07-15 13:30:00,53.2,53.21,53.12,53.13,53750.0,43.9128,43.9211,43.8468,43.855,53750.0
2019-07-15 13:40:00,53.13,53.18,53.08,53.1,125455.0,43.855,43.8963,43.8138,43.8303,125455.0
2019-07-15 13:50:00,53.1,53.11,53.03,53.03,50973.0,43.8303,43.8385,43.7725,43.7725,50973.0
2019-07-15 14:00:00,53.04,53.07,52.84,53.0,111431.0,43.7808,43.8055,43.6157,43.7477,111431.0
2019-07-15 14:10:00,52.98,53.04,52.84,52.86,82757.0,43.7312,43.7808,43.6157,43.6322,82757.0
2019-07-15 14:20:00,52.84,52.87,52.63,52.66,123262.0,43.6157,43.6404,43.4423,43.4671,123262.0
2019-07-15 14:30:00,52.66,52.81,52.65,52.8,75756.0,43.4671,43.5909,43.4588,43.5827,75756.0
2019-07-15 14:40:00,52.8,52.84,52.77,52.82,49688.0,43.5827,43.6157,43.5579,43.5992,49688.0
2019-07-15 14:50:00,52.83,52.83,52.75,52.79,60382.0,43.6074,43.6074,43.5414,43.5744,60382.0
2019-07-15 15:00:00,52.79,52.84,52.71,52.74,77036.0,43.5744,43.6157,43.5084,43.5331,77036.0
2019-07-15 15:10:00,52.75,52.75,52.63,52.68,84114.0,43.5414,43.5414,43.4423,43.4836,84114.0
2019-07-15 15:20:00,52.68,52.77,52.67,52.7,86013.0,43.4836,43.5579,43.4753,43.5001,86013.0
2019-07-15 15:30:00,52.7,52.93,52.69,52.87,113235.0,43.5001,43.69,43.4919,43.6404,113235.0
2019-07-15 15:40:00,52.87,52.98,52.86,52.95,120029.0,43.6404,43.7312,43.6322,43.7065,120029.0
2019-07-15 15:50:00,52.95,53.11,52.94,53.11,326921.0,43.7065,43.8385,43.6982,43.8385,326921.0
2019-07-16 09:30:00,52.96,53.35,52.96,53.02,90471.0,43.7147,44.0366,43.7147,43.7642,90471.0
2019-07-16 09:40:00,53.03,53.2,53.02,53.18,38339.0,43.7725,43.9128,43.7642,43.8963,38339.0
2019-07-16 09:50:00,53.18,53.2,53.08,53.15,50403.0,43.8963,43.9128,43.8138,43.8716,50403.0
2019-07-16 10:00:00,53.15,53.28,53.09,53.09,54168.0,43.8716,43.9789,43.822,43.822,54168.0
2019-07-16 10:10:00,53.1,53.29,53.07,53.25,38367.0,43.8303,43.9871,43.8055,43.9541,38367.0
2019-07-16 10:20:00,53.25,53.31,53.18,53.3,40379.0,43.9541,44.0036,43.8963,43.9954,40379.0
2019-07-16 10:30:00,53.3,53.39,53.24,53.32,56358.0,43.9954,44.0697,43.9458,44.0119,56358.0
2019-07-16 10:40:00,53.32,53.34,53.28,53.32,53182.0,44.0119,44.0284,43.9789,44.0119,53182.0
2019-07-16 10:50:00,53.32,53.33,53.2,53.21,84697.0,44.0119,44.0201,43.9128,43.9211,84697.0
2019-07-16 11:00:00,53.21,53.35,53.17,53.32,160575.0,43.9211,44.0366,43.8881,44.0119,160575.0
2019-07-16 11:10:00,53.31,53.32,53.21,53.22,52188.0,44.0036,44.0119,43.9211,43.9293,52188.0
2019-07-16 11:20:00,53.23,53.24,53.14,53.15,37049.0,43.9376,43.9458,43.8633,43.8716,37049.0
2019-07-16 11:30:00,53.14,53.14,53.0,53.09,145877.0,43.8633,43.8633,43.7477,43.822,145877.0
2019-07-16 11:40:00,53.09,53.11,52.96,52.96,45267.0,43.822,43.8385,43.7147,43.7147,45267.0
2019-07-16 11:50:00,52.96,52.99,52.9,52.91,46564.0,43.7147,43.7395,43.6652,43.6735,46564.0
2019-07-16 12:00:00,52.9,53.1,52.88,53.1,67157.0,43.6652,43.8303,43.6487,43.8303,67157.0
2019-07-16 12:10:00,53.1,53.31,53.1,53.3,39199.0,43.8303,44.0036,43.8303,43.9954,39199.0
2019-07-16 12:20:00,53.3,53.31,53.21,53.24,59789.0,43.9954,44.0036,43.9211,43.9458,59789.0
2019-07-16 12:30:00,53.25,53.25,53.15,53.2,37613.0,43.9541,43.9541,43.8716,43.9128,37613.0
2019-07-16 12:40:00,53.2,53.33,53.17,53.31,31873.0,43.9128,44.0201,43.8881,44.0036,31873.0
2019-07-16 12:50:00,53.31,53.31,53.21,53.25,35221.0,44.0036,44.0036,43.9211,43.9541,35221.0
2019-07-16 13:00:00,53.25,53.34,53.24,53.26,29086.0,43.9541,44.0284,43.9458,43.9624,29086.0
2019-07-16 13:10:00,53.27,53.34,53.25,53.3,112037.0,43.9706,44.0284,43.9541,43.9954,112037.0
2019-07-16 13:20:00,53.3,53.3,53.15,53.15,63898.0,43.9954,43.9954,43.8716,43.8716,63898.0
2019-07-16 13:30:00,53.15,53.16,53.01,53.03,107032.0,43.8716,43.8798,43.756,43.7725,107032.0
2019-07-16 13:40:00,53.04,53.08,52.99,53.05,219106.0,43.7808,43.8138,43.7395,43.789,219106.0
2019-07-16 13:50:00,53.04,53.04,52.96,52.98,43982.0,43.7808,43.7808,43.7147,43.7312,43982.0
2019-07-16 14:00:00,52.98,53.0,52.92,52.95,72384.0,43.7312,43.7477,43.6817,43.7065,72384.0
2019-07-16 14:10:00,52.95,52.98,52.9,52.97,59310.0,43.7065,43.7312,43.6652,43.723,59310.0
2019-07-16 14:20:00,52.97,52.98,52.93,52.98,40954.0,43.723,43.7312,43.69,43.7312,40954.0
2019-07-16 14:30:00,52.97,52.98,52.93,52.95,55733.0,43.723,43.7312,43.69,43.7065,55733.0
2019-07-16 14:40:00,52.95,52.98,52.88,52.89,84089.0,43.7065,43.7312,43.6487,43.6569,84089.0
2019-07-16 14:50:00,52.89,52.96,52.88,52.94,70713.0,43.6569,43.7147,43.6487,43.6982,70713.0
2019-07-16 15:00:00,52.93,52.95,52.88,52.89,55090.0,43.69,43.7065,43.6487,43.6569,55090.0
2019-07-16 15:10:00,52.9,52.93,52.86,52.93,59561.0,43.6652,43.69,43.6322,43.69,59561.0
2019-07-16 15:20:00,52.92,52.96,52.9,52.91,98772.0,43.6817,43.7147,43.6652,43.6735,98772.0
2019-07-16 15:30:00,52.9,52.92,52.78,52.91,238941.0,43.6652,43.6817,43.5661,43.6735,238941.0
2019-07-16 15:40:00,52.9,53.0,52.86,52.92,496335.0,43.6652,43.7477,43.6322,43.6817,496335.0
2019-07-16 15:50:00,52.92,52.99,52.75,52.86,710844.0,43.6817,43.7395,43.5414,43.6322,710844.0
2019-07-17 09:30:00,52.66,52.8,52.51,52.56,102538.0,43.4671,43.5827,43.3433,43.3846,102538.0
2019-07-17 09:40:00,52.58,52.72,52.54,52.66,67258.0,43.4011,43.5166,43.368,43.4671,67258.0
2019-07-17 09:50:00,52.67,52.84,52.67,52.77,84366.0,43.4753,43.6157,43.4753,43.5579,84366.0
2019-07-17 10:00:00,52.77,52.8,52.74,52.76,48865.0,43.5579,43.5827,43.5331,43.5496,48865.0
2019-07-17 10:10:00,52.75,52.86,52.74,52.75,76851.0,43.5414,43.6322,43.5331,43.5414,76851.0
2019-07-17 10:20:00,52.75,52.76,52.58,52.59,55988.0,43.5414,43.5496,43.4011,43.4093,55988.0
2019-07-17 10:30:00,52.59,52.72,52.58,52.66,46495.0,43.4093,43.5166,43.4011,43.4671,46495.0
2019-07-17 10:40:00,52.67,52.72,52.6,52.61,47429.0,43.4753,43.5166,43.4176,43.4258,47429.0
2019-07-17 10:50:00,52.61,52.68,52.52,52.68,100678.0,43.4258,43.4836,43.3515,43.4836,100678.0
2019-07-17 11:00:00,52.68,52.84,52.68,52.79,67523.0,43.4836,43.6157,43.4836,43.5744,67523.0
2019-07-17 11:10:00,52.8,52.86,52.7,52.72,49014.0,43.5827,43.6322,43.5001,43.5166,49014.0
2019-07-17 11:20:00,52.7,52.72,52.51,52.56,116341.0,43.5001,43.5166,43.3433,43.3846,116341.0
2019-07-17 11:30:00,52.56,52.58,52.45,52.46,78675.0,43.3846,43.4011,43.2938,43.302,78675.0
2019-07-17 11:40:00,52.46,52.59,52.43,52.57,131223.0,43.302,43.4093,43.2772,43.3928,131223.0
2019-07-17 11:50:00,52.57,52.57,52.48,52.52,26115.0,43.3928,43.3928,43.3185,43.3515,26115.0
2019-07-17 12:00:00,52.53,52.7,52.52,52.68,44871.0,43.3598,43.5001,43.3515,43.4836,44871.0
2019-07-17 12:10:00,52.68,52.78,52.66,52.77,43635.0,43.4836,43.5661,43.4671,43.5579,43635.0
2019-07-17 12:20:00,52.77,52.82,52.75,52.81,47096.0,43.5579,43.5992,43.5414,43.5909,47096.0
2019-07-17 12:30:00,52.82,52.88,52.8,52.85,38433.0,43.5992,43.6487,43.5827,43.6239,38433.0
2019-07-17 12:40:00,52.84,52.85,52.74,52.75,33601.0,43.6157,43.6239,43.5331,43.5414,33601.0
2019-07-17 12:50:00,52.74,52.79,52.71,52.79,35866.0,43.5331,43.5744,43.5084,43.5744,35866.0
2019-07-17 13:00:00,52.78,52.8,52.75,52.75,30869.0,43.5661,43.5827,43.5414,43.5414,30869.0
2019-07-17 13:10:00,52.74,52.76,52.71,52.74,30034.0,43.5331,43.5496,43.5084,43.5331,30034.0
2019-07-17 13:20:00,52.73,52.77,52.73,52.74,25019.0,43.5249,43.5579,43.5249,43.5331,25019.0
2019-07-17 13:30:00,52.74,52.89,52.73,52.89,37178.0,43.5331,43.6569,43.5249,43.6569,37178.0
2019-07-17 13:40:00,52.9,52.95,52.85,52.87,27822.0,43.6652,43.7065,43.6239,43.6404,27822.0
2019-07-17 13:50:00,52.87,52.9,52.86,52.89,26723.0,43.6404,43.6652,43.6322,43.6569,26723.0
2019-07-17 14:00:00,52.89,52.94,52.87,52.9,33675.0,43.6569,43.6982,43.6404,43.6652,33675.0
2019-07-17 14:10:00,52.89,52.89,52.84,52.85,31259.0,43.6569,43.6569,43.6157,43.6239,31259.0
2019-07-17 14:20:00,52.86,53.0,52.85,52.98,51534.0,43.6322,43.7477,43.6239,43.7312,51534.0
2019-07-17 14:30:00,52.98,53.03,52.96,52.97,38958.0,43.7312,43.7725,43.7147,43.723,38958.0
2019-07-17 14:40:00,52.97,52.98,52.93,52.97,30273.0,43.723,43.7312,43.69,43.723,30273.0
2019-07-17 14:50:00,52.97,53.05,52.94,53.03,54713.0,43.723,43.789,43.6982,43.7725,54713.0
2019-07-17 15:00:00,53.02,53.02,52.89,52.95,46618.0,43.7642,43.7642,43.6569,43.7065,46618.0
2019-07-17 15:10:00,52.95,53.11,52.94,53.05,117806.0,43.7065,43.8385,43.6982,43.789,117806.0
2019-07-17 15:20:00,53.05,53.06,52.87,52.87,64834.0,43.789,43.7973,43.6404,43.6404,64834.0
2019-07-17 15:30:00,52.87,53.06,52.86,53.04,163672.0,43.6404,43.7973,43.6322,43.7808,163672.0
2019-07-17 15:40:00,53.03,53.06,52.95,53.04,111018.0,43.7725,43.7973,43.7065,43.7808,111018.0
2019-07-17 15:50:00,53.04,53.07,52.98,53.04,266965.0,43.7808,43.8055,43.7312,43.7808,266965.0
2019-07-18 09:30:00,53.02,53.18,52.66,52.8,74829.0,43.7642,43.8963,43.4671,43.5827,74829.0
2019-07-18 09:40:00,52.81,52.93,52.76,52.93,33758.0,43.5909,43.69,43.5496,43.69,33758.0
2019-07-18 09:50:00,52.93,53.15,52.91,53.13,31638.0,43.69,43.8716,43.6735,43.855,31638.0
2019-07-18 10:00:00,53.12,53.16,53.03,53.14,47773.0,43.8468,43.8798,43.7725,43.8633,47773.0
2019-07-18 10:10:00,53.14,53.27,53.13,53.27,67879.0,43.8633,43.9706,43.855,43.9706,67879.0
2019-07-18 10:20:00,53.26,53.39,53.24,53.25,117039.0,43.9624,44.0697,43.9458,43.9541,117039.0
2019-07-18 10:30:00,53.25,53.36,53.18,53.28,97160.0,43.9541,44.0449,43.8963,43.9789,97160.0
2019-07-18 10:40:00,53.28,53.41,53.27,53.29,70207.0,43.9789,44.0862,43.9706,43.9871,70207.0
2019-07-18 10:50:00,53.29,53.34,53.23,53.34,66219.0,43.9871,44.0284,43.9376,44.0284,66219.0
2019-07-18 11:00:00,53.34,53.38,53.22,53.27,31342.0,44.0284,44.0614,43.9293,43.9706,31342.0
2019-07-18 11:10:00,53.27,53.34,53.24,53.34,36215.0,43.9706,44.0284,43.9458,44.0284,36215.0
2019-07-18 11:20:00,53.34,53.36,53.28,53.31,36798.0,44.0284,44.0449,43.9789,44.0036,36798.0
2019-07-18 11:30:00,53.31,53.31,53.1,53.13,28559.0,44.0036,44.0036,43.8303,43.855,28559.0
2019-07-18 11:40:00,53.14,53.16,53.08,53.14,22508.0,43.8633,43.8798,43.8138,43.8633,22508.0
2019-07-18 11:50:00,53.15,53.18,53.1,53.15,20614.0,43.8716,43.8963,43.8303,43.8716,20614.0
2019-07-18 12:00:00,53.15,53.29,53.13,53.28,39048.0,43.8716,43.9871,43.855,43.9789,39048.0
2019-07-18 12:10:00,53.27,53.31,53.26,53.29,36105.0,43.9706,44.0036,43.9624,43.9871,36105.0
2019-07-18 12:20:00,53.29,53.32,53.25,53.27,49043.0,43.9871,44.0119,43.9541,43.9706,49043.0
2019-07-18 12:30:00,53.26,53.35,53.24,53.27,67047.0,43.9624,44.0366,43.9458,43.9706,67047.0
2019-07-18 12:40:00,53.27,53.3,53.23,53.25,58062.0,43.9706,43.9954,43.9376,43.9541,58062.0
2019-07-18 12:50:00,53.24,53.25,53.19,53.24,31182.0,43.9458,43.9541,43.9046,43.9458,31182.0
2019-07-18 13:00:00,53.23,53.31,53.21,53.22,37733.0,43.9376,44.0036,43.9211,43.9293,37733.0
2019-07-18 13:10:00,53.22,53.25,53.2,53.2,30438.0,43.9293,43.9541,43.9128,43.9128,30438.0
2019-07-18 13:20:00,53.21,53.23,53.11,53.13,36100.0,43.9211,43.9376,43.8385,43.855,36100.0
2019-07-18 13:30:00,53.14,53.15,52.96,52.99,71158.0,43.8633,43.8716,43.7147,43.7395,71158.0
2019-07-18 13:40:00,52.99,52.99,52.89,52.97,68188.0,43.7395,43.7395,43.6569,43.723,68188.0
2019-07-18 13:50:00,52.98,53.01,52.96,52.98,47199.0,43.7312,43.756,43.7147,43.7312,47199.0
2019-07-18 14:00:00,52.98,53.05,52.97,53.05,68737.0,43.7312,43.789,43.723,43.789,68737.0
2019-07-18 14:10:00,53.05,53.31,53.05,53.27,54445.0,43.789,44.0036,43.789,43.9706,54445.0
2019-07-18 14:20:00,53.28,53.35,53.26,53.27,69921.0,43.9789,44.0366,43.9624,43.9706,69921.0
2019-07-18 14:30:00,53.26,53.27,53.15,53.25,140591.0,43.9624,43.9706,43.8716,43.9541,140591.0
2019-07-18 14:40:00,53.26,53.32,53.21,53.29,93351.0,43.9624,44.0119,43.9211,43.9871,93351.0
2019-07-18 14:50:00,53.29,53.33,53.25,53.31,74909.0,43.9871,44.0201,43.9541,44.0036,74909.0
2019-07-18 15:00:00,53.31,53.36,53.26,53.3,75603.0,44.0036,44.0449,43.9624,43.9954,75603.0
2019-07-18 15:10:00,53.3,53.3,53.21,53.23,67895.0,43.9954,43.9954,43.9211,43.9376,67895.0
2019-07-18 15:20:00,53.22,53.23,53.14,53.19,80912.0,43.9293,43.9376,43.8633,43.9046,80912.0
2019-07-18 15:30:00,53.2,53.35,53.19,53.34,64629.0,43.9128,44.0366,43.9046,44.0284,64629.0
2019-07-18 15:40:00,53.34,53.39,53.3,53.3,81215.0,44.0284,44.0697,43.9954,43.9954,81215.0
2019-07-18 15:50:00,53.31,53.31,53.23,53.28,189093.0,44.0036,44.0036,43.9376,43.9789,189093.0
2019-07-19 09:30:00,53.47,53.49,53.26,53.42,136628.0,44.1357,44.1522,43.9624,44.0944,136628.0
2019-07-19 09:40:00,53.44,53.5,53.34,53.38,28080.0,44.1109,44.1605,44.0284,44.0614,28080.0
2019-07-19 09:50:00,53.38,53.44,53.27,53.33,27818.0,44.0614,44.1109,43.9706,44.0201,27818.0
2019-07-19 10:00:00,53.33,53.41,53.27,53.32,24244.0,44.0201,44.0862,43.9706,44.0119,24244.0
2019-07-19 10:10:00,53.3,53.44,53.22,53.44,24585.0,43.9954,44.1109,43.9293,44.1109,24585.0
2019-07-19 10:20:00,53.44,53.44,53.23,53.28,28483.0,44.1109,44.1109,43.9376,43.9789,28483.0
2019-07-19 10:30:00,53.27,53.29,53.19,53.19,35140.0,43.9706,43.9871,43.9046,43.9046,35140.0
2019-07-19 10:40:00,53.18,53.2,53.11,53.12,29180.0,43.8963,43.9128,43.8385,43.8468,29180.0
2019-07-19 10:50:00,53.12,53.22,53.09,53.18,26642.0,43.8468,43.9293,43.822,43.8963,26642.0
2019-07-19 11:00:00,53.17,53.22,53.1,53.1,24944.0,43.8881,43.9293,43.8303,43.8303,24944.0
2019-07-19 11:10:00,53.1,53.14,53.04,53.09,21631.0,43.8303,43.8633,43.7808,43.822,21631.0
2019-07-19 11:20:00,53.09,53.14,53.08,53.09,16108.0,43.822,43.8633,43.8138,43.822,16108.0
2019-07-19 11:30:00,53.09,53.17,53.08,53.15,29324.0,43.822,43.8881,43.8138,43.8716,29324.0
2019-07-19 11:40:00,53.14,53.16,53.1,53.15,21762.0,43.8633,43.8798,43.8303,43.8716,21762.0
2019-07-19 11:50:00,53.16,53.18,53.09,53.09,35681.0,43.8798,43.8963,43.822,43.822,35681.0
2019-07-19 12:00:00,53.1,53.28,53.09,53.28,16781.0,43.8303,43.9789,43.822,43.9789,16781.0
2019-07-19 12:10:00,53.29,53.29,53.23,53.24,14432.0,43.9871,43.9871,43.9376,43.9458,14432.0
2019-07-19 12:20:00,53.24,53.28,53.22,53.27,20333.0,43.9458,43.9789,43.9293,43.9706,20333.0
2019-07-19 12:30:00,53.27,53.27,53.19,53.21,20217.0,43.9706,43.9706,43.9046,43.9211,20217.0
2019-07-19 12:40:00,53.22,53.23,53.19,53.21,20159.0,43.9293,43.9376,43.9046,43.9211,20159.0
2019-07-19 12:50:00,53.21,53.25,53.2,53.25,27379.0,43.9211,43.9541,43.9128,43.9541,27379.0
2019-07-19 13:00:00,53.24,53.28,53.22,53.23,26277.0,43.9458,43.9789,43.9293,43.9376,26277.0
2019-07-19 13:10:00,53.23,53.25,53.18,53.2,15097.0,43.9376,43.9541,43.8963,43.9128,15097.0
2019-07-19 13:20:00,53.2,53.23,53.19,53.19,13260.0,43.9128,43.9376,43.9046,43.9046,13260.0
2019-07-19 13:30:00,53.19,53.21,53.16,53.2,18260.0,43.9046,43.9211,43.8798,43.9128,18260.0
2019-07-19 13:40:00,53.2,53.21,53.15,53.19,26409.0,43.9128,43.9211,43.8716,43.9046,26409.0
2019-07-19 13:50:00,53.18,53.22,53.18,53.22,17946.0,43.8963,43.9293,43.8963,43.9293,17946.0
2019-07-19 14:00:00,53.22,53.25,53.13,53.13,27230.0,43.9293,43.9541,43.855,43.855,27230.0
2019-07-19 14:10:00,53.11,53.17,53.09,53.15,17587.0,43.8385,43.8881,43.822,43.8716,17587.0
2019-07-19 14:20:00,53.15,53.2,53.14,53.17,19955.0,43.8716,43.9128,43.8633,43.8881,19955.0
2019-07-19 14:30:00,53.19,53.21,53.11,53.14,27624.0,43.9046,43.9211,43.8385,43.8633,27624.0
2019-07-19 14:40:00,53.15,53.19,53.14,53.17,15803.0,43.8716,43.9046,43.8633,43.8881,15803.0
2019-07-19 14:50:00,53.18,53.2,53.14,53.19,20627.0,43.8963,43.9128,43.8633,43.9046,20627.0
2019-07-19 15:00:00,53.18,53.18,53.03,53.03,29099.0,43.8963,43.8963,43.7725,43.7725,29099.0
2019-07-19 15:10:00,53.03,53.06,52.94,52.98,30063.0,43.7725,43.7973,43.6982,43.7312,30063.0
2019-07-19 15:20:00,52.97,52.98,52.9,52.93,48160.0,43.723,43.7312,43.6652,43.69,48160.0
2019-07-19 15:30:00,52.92,52.94,52.9,52.93,60008.0,43.6817,43.6982,43.6652,43.69,60008.0
2019-07-19 15:40:00,52.93,52.97,52.84,52.85,77805.0,43.69,43.723,43.6157,43.6239,77805.0
2019-07-19 15:50:00,52.85,52.9,52.76,52.78,256257.0,43.6239,43.6652,43.5496,43.5661,256257.0
2019-07-22 09:30:00,52.85,52.93,52.75,52.77,79225.0,43.6239,43.69,43.5414,43.5579,79225.0
2019-07-22 09:40:00,52.76,52.76,52.57,52.58,17011.0,43.5496,43.5496,43.3928,43.4011,17011.0
2019-07-22 09:50:00,52.59,52.69,52.52,52.62,26870.0,43.4093,43.4919,43.3515,43.4341,26870.0
2019-07-22 10:00:00,52.63,52.69,52.52,52.6,28405.0,43.4423,43.4919,43.3515,43.4176,28405.0
2019-07-22 10:10:00,52.58,52.58,52.43,52.44,32039.0,43.4011,43.4011,43.2772,43.2855,32039.0
2019-07-22 10:20:00,52.46,52.56,52.43,52.56,34156.0,43.302,43.3846,43.2772,43.3846,34156.0
2019-07-22 10:30:00,52.56,52.59,52.47,52.51,27618.0,43.3846,43.4093,43.3103,43.3433,27618.0
2019-07-22 10:40:00,52.5,52.51,52.38,52.41,40042.0,43.335,43.3433,43.236,43.2607,40042.0
2019-07-22 10:50:00,52.41,52.42,52.34,52.35,34904.0,43.2607,43.269,43.203,43.2112,34904.0
2019-07-22 11:00:00,52.33,52.35,52.26,52.32,30756.0,43.1947,43.2112,43.1369,43.1864,30756.0
2019-07-22 11:10:00,52.32,52.34,52.26,52.31,29585.0,43.1864,43.203,43.1369,43.1782,29585.0
2019-07-22 11:20:00,52.3,52.3,52.22,52.28,28778.0,43.1699,43.1699,43.1039,43.1534,28778.0
2019-07-22 11:30:00,52.28,52.31,52.2,52.24,34563.0,43.1534,43.1782,43.0874,43.1204,34563.0
2019-07-22 11:40:00,52.25,52.25,52.17,52.19,32372.0,43.1287,43.1287,43.0626,43.0791,32372.0
2019-07-22 11:50:00,52.19,52.19,52.12,52.15,39341.0,43.0791,43.0791,43.0214,43.0461,39341.0
2019-07-22 12:00:00,52.15,52.17,52.11,52.16,35643.0,43.0461,43.0626,43.0131,43.0544,35643.0
2019-07-22 12:10:00,52.17,52.36,52.17,52.36,112609.0,43.0626,43.2195,43.0626,43.2195,112609.0
2019-07-22 12:20:00,52.35,52.52,52.35,52.51,60136.0,43.2112,43.3515,43.2112,43.3433,60136.0
2019-07-22 12:30:00,52.52,52.53,52.43,52.45,26791.0,43.3515,43.3598,43.2772,43.2938,26791.0
2019-07-22 12:40:00,52.44,52.46,52.41,52.41,12599.0,43.2855,43.302,43.2607,43.2607,12599.0
2019-07-22 12:50:00,52.42,52.58,52.42,52.56,29745.0,43.269,43.4011,43.269,43.3846,29745.0
2019-07-22 13:00:00,52.57,52.59,52.51,52.53,23771.0,43.3928,43.4093,43.3433,43.3598,23771.0
2019-07-22 13:10:00,52.55,52.59,52.54,52.54,12703.0,43.3763,43.4093,43.368,43.368,12703.0
2019-07-22 13:20:00,52.55,52.55,52.46,52.48,17110.0,43.3763,43.3763,43.302,43.3185,17110.0
2019-07-22 13:30:00,52.47,52.51,52.46,52.5,17310.0,43.3103,43.3433,43.302,43.335,17310.0
2019-07-22 13:40:00,52.51,52.55,52.49,52.53,17569.0,43.3433,43.3763,43.3268,43.3598,17569.0
2019-07-22 13:50:00,52.53,52.55,52.5,52.51,26787.0,43.3598,43.3763,43.335,43.3433,26787.0
2019-07-22 14:00:00,52.51,52.53,52.45,52.46,12101.0,43.3433,43.3598,43.2938,43.302,12101.0
2019-07-22 14:10:00,52.46,52.47,52.38,52.4,30996.0,43.302,43.3103,43.236,43.2525,30996.0
2019-07-22 14:20:00,52.41,52.42,52.36,52.38,19686.0,43.2607,43.269,43.2195,43.236,19686.0
2019-07-22 14:30:00,52.38,52.43,52.36,52.39,20715.0,43.236,43.2772,43.2195,43.2442,20715.0
2019-07-22 14:40:00,52.39,52.41,52.37,52.37,16776.0,43.2442,43.2607,43.2277,43.2277,16776.0
2019-07-22 14:50:00,52.37,52.4,52.35,52.4,25562.0,43.2277,43.2525,43.2112,43.2525,25562.0
2019-07-22 15:00:00,52.4,52.47,52.34,52.35,37873.0,43.2525,43.3103,43.203,43.2112,37873.0
2019-07-22 15:10:00,52.36,52.43,52.36,52.4,44300.0,43.2195,43.2772,43.2195,43.2525,44300.0
2019-07-22 15:20:00,52.4,52.41,52.31,52.35,33882.0,43.2525,43.2607,43.1782,43.2112,33882.0
2019-07-22 15:30:00,52.35,52.36,52.27,52.3,62186.0,43.2112,43.2195,43.1452,43.1699,62186.0
2019-07-22 15:40:00,52.3,52.33,52.28,52.32,68330.0,43.1699,43.1947,43.1534,43.1864,68330.0
2019-07-22 15:50:00,52.32,52.48,52.31,52.45,250333.0,43.1864,43.3185,43.1782,43.2938,250333.0
2019-07-23 09:30:00,52.64,52.77,52.5,52.6,117497.0,43.4506,43.5579,43.335,43.4176,117497.0
2019-07-23 09:40:00,52.58,52.64,52.35,52.36,58242.0,43.4011,43.4506,43.2112,43.2195,58242.0
2019-07-23 09:50:00,52.34,52.36,52.12,52.29,74055.0,43.203,43.2195,43.0214,43.1617,74055.0
2019-07-23 10:00:00,52.3,52.4,52.27,52.32,61207.0,43.1699,43.2525,43.1452,43.1864,61207.0
2019-07-23 10:10:00,52.32,52.48,52.29,52.39,52341.0,43.1864,43.3185,43.1617,43.2442,52341.0
2019-07-23 10:20:00,52.39,52.59,52.37,52.56,48621.0,43.2442,43.4093,43.2277,43.3846,48621.0
2019-07-23 10:30:00,52.56,52.74,52.55,52.68,51826.0,43.3846,43.5331,43.3763,43.4836,51826.0
2019-07-23 10:40:00,52.7,52.86,52.67,52.85,59616.0,43.5001,43.6322,43.4753,43.6239,59616.0
2019-07-23 10:50:00,52.85,52.89,52.79,52.82,60957.0,43.6239,43.6569,43.5744,43.5992,60957.0
2019-07-23 11:00:00,52.81,52.83,52.7,52.74,39327.0,43.5909,43.6074,43.5001,43.5331,39327.0
2019-07-23 11:10:00,52.73,52.73,52.58,52.58,33395.0,43.5249,43.5249,43.4011,43.4011,33395.0
2019-07-23 11:20:00,52.58,52.63,52.41,52.44,53403.0,43.4011,43.4423,43.2607,43.2855,53403.0
2019-07-23 11:30:00,52.44,52.44,52.37,52.41,43261.0,43.2855,43.2855,43.2277,43.2607,43261.0
2019-07-23 11:40:00,52.4,52.48,52.38,52.41,49316.0,43.2525,43.3185,43.236,43.2607,49316.0
2019-07-23 11:50:00,52.41,52.53,52.38,52.51,53609.0,43.2607,43.3598,43.236,43.3433,53609.0
2019-07-23 12:00:00,52.5,52.56,52.5,52.54,25860.0,43.335,43.3846,43.335,43.368,25860.0
2019-07-23 12:10:00,52.54,52.63,52.52,52.62,40948.0,43.368,43.4423,43.3515,43.4341,40948.0
2019-07-23 12:20:00,52.62,52.63,52.58,52.58,36903.0,43.4341,43.4423,43.4011,43.4011,36903.0
2019-07-23 12:30:00,52.58,52.58,52.43,52.43,37642.0,43.4011,43.4011,43.2772,43.2772,37642.0
2019-07-23 12:40:00,52.43,52.43,52.38,52.43,40715.0,43.2772,43.2772,43.236,43.2772,40715.0
2019-07-23 12:50:00,52.43,52.43,52.32,52.37,52624.0,43.2772,43.2772,43.1864,43.2277,52624.0
2019-07-23 13:00:00,52.37,52.37,52.28,52.28,48561.0,43.2277,43.2277,43.1534,43.1534,48561.0
2019-07-23 13:10:00,52.28,52.36,52.27,52.29,37791.0,43.1534,43.2195,43.1452,43.1617,37791.0
2019-07-23 13:20:00,52.29,52.34,52.25,52.29,46664.0,43.1617,43.203,43.1287,43.1617,46664.0
2019-07-23 13:30:00,52.28,52.33,52.23,52.32,28855.0,43.1534,43.1947,43.1122,43.1864,28855.0
2019-07-23 13:40:00,52.31,52.43,52.3,52.37,46221.0,43.1782,43.2772,43.1699,43.2277,46221.0
2019-07-23 13:50:00,52.37,52.49,52.37,52.48,33697.0,43.2277,43.3268,43.2277,43.3185,33697.0
2019-07-23 14:00:00,52.48,52.51,52.45,52.46,37901.0,43.3185,43.3433,43.2938,43.302,37901.0
2019-07-23 14:10:00,52.45,52.54,52.44,52.5,34129.0,43.2938,43.368,43.2855,43.335,34129.0
2019-07-23 14:20:00,52.51,52.57,52.49,52.53,103892.0,43.3433,43.3928,43.3268,43.3598,103892.0
2019-07-23 14:30:00,52.53,52.53,52.41,52.44,27077.0,43.3598,43.3598,43.2607,43.2855,27077.0
2019-07-23 14:40:00,52.43,52.47,52.42,52.46,29872.0,43.2772,43.3103,43.269,43.302,29872.0
2019-07-23 14:50:00,52.47,52.5,52.45,52.45,32829.0,43.3103,43.335,43.2938,43.2938,32829.0
2019-07-23 15:00:00,52.45,52.47,52.36,52.41,59428.0,43.2938,43.3103,43.2195,43.2607,59428.0
2019-07-23 15:10:00,52.41,52.44,52.34,52.35,49837.0,43.2607,43.2855,43.203,43.2112,49837.0
2019-07-23 15:20:00,52.35,52.37,52.32,52.34,48561.0,43.2112,43.2277,43.1864,43.203,48561.0
2019-07-23 15:30:00,52.34,52.35,52.29,52.29,56767.0,43.203,43.2112,43.1617,43.1617,56767.0
2019-07-23 15:40:00,52.3,52.37,52.28,52.33,88337.0,43.1699,43.2277,43.1534,43.1947,88337.0
2019-07-23 15:50:00,52.32,52.4,52.32,52.39,276175.0,43.1864,43.2525,43.1864,43.2442,276175.0
2019-07-24 09:30:00,52.25,52.36,52.01,52.27,72109.0,43.1287,43.2195,42.9306,43.1452,72109.0
2019-07-24 09:40:00,52.28,52.31,52.15,52.29,32350.0,43.1534,43.1782,43.0461,43.1617,32350.0
2019-07-24 09:50:00,52.3,52.38,52.26,52.36,31062.0,43.1699,43.236,43.1369,43.2195,31062.0
2019-07-24 10:00:00,52.36,52.45,52.31,52.44,30033.0,43.2195,43.2938,43.1782,43.2855,30033.0
2019-07-24 10:10:00,52.44,52.5,52.35,52.4,22443.0,43.2855,43.335,43.2112,43.2525,22443.0
2019-07-24 10:20:00,52.41,52.56,52.4,52.55,42832.0,43.2607,43.3846,43.2525,43.3763,42832.0
2019-07-24 10:30:00,52.56,52.57,52.5,52.55,34249.0,43.3846,43.3928,43.335,43.3763,34249.0
2019-07-24 10:40:00,52.54,52.64,52.54,52.61,40127.0,43.368,43.4506,43.368,43.4258,40127.0
2019-07-24 10:50:00,52.6,52.62,52.49,52.61,48015.0,43.4176,43.4341,43.3268,43.4258,48015.0
2019-07-24 11:00:00,52.62,52.64,52.5,52.57,54031.0,43.4341,43.4506,43.335,43.3928,54031.0
2019-07-24 11:10:00,52.57,52.67,52.54,52.65,52049.0,43.3928,43.4753,43.368,43.4588,52049.0
2019-07-24 11:20:00,52.65,52.65,52.57,52.64,23927.0,43.4588,43.4588,43.3928,43.4506,23927.0
2019-07-24 11:30:00,52.65,52.7,52.61,52.66,30085.0,43.4588,43.5001,43.4258,43.4671,30085.0
2019-07-24 11:40:00,52.66,52.7,52.62,52.67,34316.0,43.4671,43.5001,43.4341,43.4753,34316.0
2019-07-24 11:50:00,52.68,52.69,52.62,52.63,20809.0,43.4836,43.4919,43.4341,43.4423,20809.0
2019-07-24 12:00:00,52.63,52.67,52.59,52.64,29899.0,43.4423,43.4753,43.4093,43.4506,29899.0
2019-07-24 12:10:00,52.63,52.66,52.55,52.55,27202.0,43.4423,43.4671,43.3763,43.3763,27202.0
2019-07-24 12:20:00,52.56,52.64,52.55,52.62,23715.0,43.3846,43.4506,43.3763,43.4341,23715.0
2019-07-24 12:30:00,52.62,52.62,52.55,52.6,31450.0,43.4341,43.4341,43.3763,43.4176,31450.0
2019-07-24 12:40:00,52.59,52.62,52.56,52.62,46642.0,43.4093,43.4341,43.3846,43.4341,46642.0
2019-07-24 12:50:00,52.61,52.65,52.59,52.65,131283.0,43.4258,43.4588,43.4093,43.4588,131283.0
2019-07-24 13:00:00,52.64,52.71,52.6,52.71,42396.0,43.4506,43.5084,43.4176,43.5084,42396.0
2019-07-24 13:10:00,52.71,52.77,52.67,52.67,34182.0,43.5084,43.5579,43.4753,43.4753,34182.0
2019-07-24 13:20:00,52.67,52.69,52.59,52.66,36553.0,43.4753,43.4919,43.4093,43.4671,36553.0
2019-07-24 13:30:00,52.66,52.79,52.66,52.79,27609.0,43.4671,43.5744,43.4671,43.5744,27609.0
2019-07-24 13:40:00,52.8,52.84,52.76,52.81,41748.0,43.5827,43.6157,43.5496,43.5909,41748.0
2019-07-24 13:50:00,52.82,52.82,52.75,52.78,23457.0,43.5992,43.5992,43.5414,43.5661,23457.0
2019-07-24 14:00:00,52.78,52.83,52.77,52.82,30710.0,43.5661,43.6074,43.5579,43.5992,30710.0
2019-07-24 14:10:00,52.82,52.88,52.81,52.87,34339.0,43.5992,43.6487,43.5909,43.6404,34339.0
2019-07-24 14:20:00,52.87,52.88,52.82,52.83,26672.0,43.6404,43.6487,43.5992,43.6074,26672.0
2019-07-24 14:30:00,52.83,52.86,52.82,52.86,19191.0,43.6074,43.6322,43.5992,43.6322,19191.0
2019-07-24 14:40:00,52.86,52.86,52.78,52.8,50011.0,43.6322,43.6322,43.5661,43.5827,50011.0
2019-07-24 14:50:00,52.8,52.81,52.77,52.78,61441.0,43.5827,43.5909,43.5579,43.5661,61441.0
2019-07-24 15:00:00,52.78,52.78,52.71,52.72,27216.0,43.5661,43.5661,43.5084,43.5166,27216.0
2019-07-24 15:10:00,52.72,52.78,52.7,52.74,116091.0,43.5166,43.5661,43.5001,43.5331,116091.0
2019-07-24 15:20:00,52.73,52.83,52.72,52.81,54444.0,43.5249,43.6074,43.5166,43.5909,54444.0
2019-07-24 15:30:00,52.81,52.81,52.73,52.76,84328.0,43.5909,43.5909,43.5249,43.5496,84328.0
2019-07-24 15:40:00,52.76,52.81,52.7,52.77,101104.0,43.5496,43.5909,43.5001,43.5579,101104.0
2019-07-24 15:50:00,52.77,52.86,52.77,52.83,250264.0,43.5579,43.6322,43.5579,43.6074,250264.0
2019-07-25 09:30:00,52.82,53.06,52.45,53.01,127996.0,43.5992,43.7973,43.2938,43.756,127996.0
2019-07-25 09:40:00,53.0,53.14,52.91,52.96,116907.0,43.7477,43.8633,43.6735,43.7147,116907.0
2019-07-25 09:50:00,52.97,53.0,52.88,52.93,47553.0,43.723,43.7477,43.6487,43.69,47553.0
2019-07-25 10:00:00,52.93,53.12,52.89,53.06,65387.0,43.69,43.8468,43.6569,43.7973,65387.0
2019-07-25 10:10:00,53.05,53.31,53.03,53.3,57046.0,43.789,44.0036,43.7725,43.9954,57046.0
2019-07-25 10:20:00,53.3,53.37,53.24,53.34,57015.0,43.9954,44.0532,43.9458,44.0284,57015.0
2019-07-25 10:30:00,53.34,53.39,53.23,53.36,69736.0,44.0284,44.0697,43.9376,44.0449,69736.0
2019-07-25 10:40:00,53.36,53.41,53.33,53.39,54996.0,44.0449,44.0862,44.0201,44.0697,54996.0
2019-07-25 10:50:00,53.38,53.49,53.37,53.47,65666.0,44.0614,44.1522,44.0532,44.1357,65666.0
2019-07-25 11:00:00,53.48,53.72,53.47,53.66,131286.0,44.1439,44.3421,44.1357,44.2925,131286.0
2019-07-25 11:10:00,53.67,53.75,53.65,53.71,125245.0,44.3008,44.3668,44.2843,44.3338,125245.0
2019-07-25 11:20:00,53.7,53.79,53.6,53.77,93565.0,44.3255,44.3998,44.243,44.3833,93565.0
2019-07-25 11:30:00,53.76,53.76,53.57,53.6,140722.0,44.3751,44.3751,44.2182,44.243,140722.0
2019-07-25 11:40:00,53.61,53.67,53.55,53.57,61131.0,44.2513,44.3008,44.2017,44.2182,61131.0
2019-07-25 11:50:00,53.58,53.58,53.47,53.5,49934.0,44.2265,44.2265,44.1357,44.1605,49934.0
2019-07-25 12:00:00,53.49,53.55,53.43,53.54,61938.0,44.1522,44.2017,44.1027,44.1935,61938.0
2019-07-25 12:10:00,53.53,53.59,53.52,53.59,58857.0,44.1852,44.2347,44.177,44.2347,58857.0
2019-07-25 12:20:00,53.58,53.66,53.57,53.59,58001.0,44.2265,44.2925,44.2182,44.2347,58001.0
2019-07-25 12:30:00,53.59,53.59,53.47,53.53,97990.0,44.2347,44.2347,44.1357,44.1852,97990.0
2019-07-25 12:40:00,53.54,53.65,53.52,53.63,56459.0,44.1935,44.2843,44.177,44.2678,56459.0
2019-07-25 12:50:00,53.62,53.68,53.59,53.66,63483.0,44.2595,44.309,44.2347,44.2925,63483.0
2019-07-25 13:00:00,53.66,53.7,53.63,53.7,36419.0,44.2925,44.3255,44.2678,44.3255,36419.0
2019-07-25 13:10:00,53.7,53.76,53.68,53.72,52573.0,44.3255,44.3751,44.309,44.3421,52573.0
2019-07-25 13:20:00,53.72,53.76,53.71,53.76,46209.0,44.3421,44.3751,44.3338,44.3751,46209.0
2019-07-25 13:30:00,53.76,53.8,53.74,53.75,53983.0,44.3751,44.4081,44.3586,44.3668,53983.0
2019-07-25 13:40:00,53.75,53.8,53.73,53.76,44971.0,44.3668,44.4081,44.3503,44.3751,44971.0
2019-07-25 13:50:00,53.77,53.77,53.69,53.72,83039.0,44.3833,44.3833,44.3173,44.3421,83039.0
2019-07-25 14:00:00,53.72,53.74,53.62,53.67,119004.0,44.3421,44.3586,44.2595,44.3008,119004.0
2019-07-25 14:10:00,53.68,53.8,53.65,53.65,94169.0,44.309,44.4081,44.2843,44.2843,94169.0
2019-07-25 14:20:00,53.66,53.74,53.64,53.7,60744.0,44.2925,44.3586,44.276,44.3255,60744.0
2019-07-25 14:30:00,53.71,53.77,53.66,53.66,80370.0,44.3338,44.3833,44.2925,44.2925,80370.0
2019-07-25 14:40:00,53.64,53.71,53.59,53.68,124372.0,44.276,44.3338,44.2347,44.309,124372.0
2019-07-25 14:50:00,53.68,53.7,53.63,53.63,115425.0,44.309,44.3255,44.2678,44.2678,115425.0
2019-07-25 15:00:00,53.62,53.7,53.55,53.63,109295.0,44.2595,44.3255,44.2017,44.2678,109295.0
2019-07-25 15:10:00,53.62,53.67,53.6,53.62,52381.0,44.2595,44.3008,44.243,44.2595,52381.0
2019-07-25 15:20:00,53.61,53.64,53.58,53.61,65177.0,44.2513,44.276,44.2265,44.2513,65177.0
2019-07-25 15:30:00,53.61,53.63,53.55,53.62,91856.0,44.2513,44.2678,44.2017,44.2595,91856.0
2019-07-25 15:40:00,53.62,53.65,53.59,53.64,88282.0,44.2595,44.2843,44.2347,44.276,88282.0
2019-07-25 15:50:00,53.64,53.75,53.63,53.75,360992.0,44.276,44.3668,44.2678,44.3668,360992.0
2019-07-26 09:30:00,53.77,53.79,53.38,53.43,93668.0,44.3833,44.3998,44.0614,44.1027,93668.0
2019-07-26 09:40:00,53.4,53.45,53.25,53.42,58343.0,44.0779,44.1192,43.9541,44.0944,58343.0
2019-07-26 09:50:00,53.42,53.47,53.36,53.45,76412.0,44.0944,44.1357,44.0449,44.1192,76412.0
2019-07-26 10:00:00,53.44,53.71,53.41,53.7,36107.0,44.1109,44.3338,44.0862,44.3255,36107.0
2019-07-26 10:10:00,53.69,53.74,53.61,53.72,23837.0,44.3173,44.3586,44.2513,44.3421,23837.0
2019-07-26 10:20:00,53.71,53.77,53.7,53.71,33941.0,44.3338,44.3833,44.3255,44.3338,33941.0
2019-07-26 10:30:00,53.71,53.77,53.67,53.77,35429.0,44.3338,44.3833,44.3008,44.3833,35429.0
2019-07-26 10:40:00,53.77,53.77,53.67,53.72,46007.0,44.3833,44.3833,44.3008,44.3421,46007.0
2019-07-26 10:50:00,53.72,53.76,53.67,53.76,43333.0,44.3421,44.3751,44.3008,44.3751,43333.0
2019-07-26 11:00:00,53.75,53.77,53.61,53.61,62674.0,44.3668,44.3833,44.2513,44.2513,62674.0
2019-07-26 11:10:00,53.62,53.7,53.56,53.66,43536.0,44.2595,44.3255,44.21,44.2925,43536.0
2019-07-26 11:20:00,53.67,53.72,53.62,53.63,56230.0,44.3008,44.3421,44.2595,44.2678,56230.0
2019-07-26 11:30:00,53.61,53.67,53.59,53.62,116205.0,44.2513,44.3008,44.2347,44.2595,116205.0
2019-07-26 11:40:00,53.61,53.65,53.58,53.65,44617.0,44.2513,44.2843,44.2265,44.2843,44617.0
2019-07-26 11:50:00,53.65,53.67,53.6,53.61,17788.0,44.2843,44.3008,44.243,44.2513,17788.0
2019-07-26 12:00:00,53.61,53.63,53.57,53.62,28178.0,44.2513,44.2678,44.2182,44.2595,28178.0
2019-07-26 12:10:00,53.61,53.75,53.61,53.73,29948.0,44.2513,44.3668,44.2513,44.3503,29948.0
2019-07-26 12:20:00,53.73,53.74,53.66,53.68,26727.0,44.3503,44.3586,44.2925,44.309,26727.0
2019-07-26 12:30:00,53.68,53.69,53.61,53.63,26587.0,44.309,44.3173,44.2513,44.2678,26587.0
2019-07-26 12:40:00,53.63,53.69,53.61,53.66,28754.0,44.2678,44.3173,44.2513,44.2925,28754.0
2019-07-26 12:50:00,53.66,53.73,53.64,53.72,26888.0,44.2925,44.3503,44.276,44.3421,26888.0
2019-07-26 13:00:00,53.72,53.75,53.7,53.73,17384.0,44.3421,44.3668,44.3255,44.3503,17384.0
2019-07-26 13:10:00,53.73,53.75,53.69,53.72,19398.0,44.3503,44.3668,44.3173,44.3421,19398.0
2019-07-26 13:20:00,53.71,53.75,53.69,53.73,22817.0,44.3338,44.3668,44.3173,44.3503,22817.0
2019-07-26 13:30:00,53.73,53.74,53.69,53.72,12263.0,44.3503,44.3586,44.3173,44.3421,12263.0
2019-07-26 13:40:00,53.72,53.72,53.67,53.68,18444.0,44.3421,44.3421,44.3008,44.309,18444.0
2019-07-26 13:50:00,53.68,53.69,53.64,53.65,51992.0,44.309,44.3173,44.276,44.2843,51992.0
2019-07-26 14:00:00,53.65,53.67,53.62,53.64,26535.0,44.2843,44.3008,44.2595,44.276,26535.0
2019-07-26 14:10:00,53.63,53.64,53.43,53.44,64722.0,44.2678,44.276,44.1027,44.1109,64722.0
2019-07-26 14:20:00,53.43,53.56,53.43,53.55,56282.0,44.1027,44.21,44.1027,44.2017,56282.0
2019-07-26 14:30:00,53.55,53.57,53.49,53.49,49960.0,44.2017,44.2182,44.1522,44.1522,49960.0
2019-07-26 14:40:00,53.49,53.58,53.49,53.56,31766.0,44.1522,44.2265,44.1522,44.21,31766.0
2019-07-26 14:50:00,53.55,53.56,53.51,53.56,46969.0,44.2017,44.21,44.1687,44.21,46969.0
2019-07-26 15:00:00,53.55,53.62,53.54,53.58,29248.0,44.2017,44.2595,44.1935,44.2265,29248.0
2019-07-26 15:10:00,53.58,53.6,53.54,53.58,38350.0,44.2265,44.243,44.1935,44.2265,38350.0
2019-07-26 15:20:00,53.58,53.6,53.56,53.57,28907.0,44.2265,44.243,44.21,44.2182,28907.0
2019-07-26 15:30:00,53.57,53.68,53.56,53.64,58135.0,44.2182,44.309,44.21,44.276,58135.0
2019-07-26 15:40:00,53.65,53.65,53.55,53.59,63072.0,44.2843,44.2843,44.2017,44.2347,63072.0
2019-07-26 15:50:00,53.59,53.67,53.58,53.64,370982.0,44.2347,44.3008,44.2265,44.276,370982.0
2019-07-29 09:30:00,53.72,53.72,53.49,53.54,64744.0,44.3421,44.3421,44.1522,44.1935,64744.0
2019-07-29 09:40:00,53.54,53.59,53.51,53.59,49359.0,44.1935,44.2347,44.1687,44.2347,49359.0
2019-07-29 09:50:00,53.59,53.74,53.55,53.73,40823.0,44.2347,44.3586,44.2017,44.3503,40823.0
2019-07-29 10:00:00,53.73,53.83,53.63,53.73,35777.0,44.3503,44.4328,44.2678,44.3503,35777.0
2019-07-29 10:10:00,53.74,53.82,53.72,53.76,61057.0,44.3586,44.4246,44.3421,44.3751,61057.0
2019-07-29 10:20:00,53.76,53.84,53.74,53.81,78895.0,44.3751,44.4411,44.3586,44.4163,78895.0
2019-07-29 10:30:00,53.8,53.88,53.78,53.87,55884.0,44.4081,44.4741,44.3916,44.4659,55884.0
2019-07-29 10:40:00,53.87,53.87,53.76,53.76,66154.0,44.4659,44.4659,44.3751,44.3751,66154.0
2019-07-29 10:50:00,53.76,53.76,53.56,53.58,35324.0,44.3751,44.3751,44.21,44.2265,35324.0
2019-07-29 11:00:00,53.59,53.65,53.51,53.62,46020.0,44.2347,44.2843,44.1687,44.2595,46020.0
2019-07-29 11:10:00,53.61,53.64,53.55,53.58,35392.0,44.2513,44.276,44.2017,44.2265,35392.0
2019-07-29 11:20:00,53.59,53.64,53.57,53.63,44737.0,44.2347,44.276,44.2182,44.2678,44737.0
2019-07-29 11:30:00,53.63,53.64,53.58,53.63,38183.0,44.2678,44.276,44.2265,44.2678,38183.0
2019-07-29 11:40:00,53.62,53.67,53.59,53.61,28999.0,44.2595,44.3008,44.2347,44.2513,28999.0
2019-07-29 11:50:00,53.61,53.63,53.46,53.48,42905.0,44.2513,44.2678,44.1274,44.1439,42905.0
2019-07-29 12:00:00,53.49,53.59,53.48,53.53,40690.0,44.1522,44.2347,44.1439,44.1852,40690.0
2019-07-29 12:10:00,53.53,53.57,53.51,53.52,22246.0,44.1852,44.2182,44.1687,44.177,22246.0
2019-07-29 12:20:00,53.52,53.62,53.49,53.62,37197.0,44.177,44.2595,44.1522,44.2595,37197.0
2019-07-29 12:30:00,53.62,53.63,53.54,53.57,34279.0,44.2595,44.2678,44.1935,44.2182,34279.0
2019-07-29 12:40:00,53.56,53.6,53.56,53.58,23706.0,44.21,44.243,44.21,44.2265,23706.0
2019-07-29 12:50:00,53.58,53.66,53.56,53.63,32202.0,44.2265,44.2925,44.21,44.2678,32202.0
2019-07-29 13:00:00,53.63,53.65,53.6,53.63,29080.0,44.2678,44.2843,44.243,44.2678,29080.0
2019-07-29 13:10:00,53.64,53.75,53.62,53.74,31853.0,44.276,44.3668,44.2595,44.3586,31853.0
2019-07-29 13:20:00,53.74,53.74,53.67,53.72,25715.0,44.3586,44.3586,44.3008,44.3421,25715.0
2019-07-29 13:30:00,53.72,53.73,53.63,53.68,20340.0,44.3421,44.3503,44.2678,44.309,20340.0
2019-07-29 13:40:00,53.68,53.69,53.61,53.68,36610.0,44.309,44.3173,44.2513,44.309,36610.0
2019-07-29 13:50:00,53.67,53.68,53.54,53.55,21084.0,44.3008,44.309,44.1935,44.2017,21084.0
2019-07-29 14:00:00,53.55,53.56,53.5,53.56,22217.0,44.2017,44.21,44.1605,44.21,22217.0
2019-07-29 14:10:00,53.56,53.58,53.52,53.55,28978.0,44.21,44.2265,44.177,44.2017,28978.0
2019-07-29 14:20:00,53.55,53.57,53.51,53.55,52622.0,44.2017,44.2182,44.1687,44.2017,52622.0
2019-07-29 14:30:00,53.55,53.57,53.51,53.54,30607.0,44.2017,44.2182,44.1687,44.1935,30607.0
2019-07-29 14:40:00,53.53,53.55,53.49,53.54,25541.0,44.1852,44.2017,44.1522,44.1935,25541.0
2019-07-29 14:50:00,53.54,53.59,53.53,53.55,41287.0,44.1935,44.2347,44.1852,44.2017,41287.0
2019-07-29 15:00:00,53.55,53.6,53.54,53.6,27642.0,44.2017,44.243,44.1935,44.243,27642.0
2019-07-29 15:10:00,53.6,53.6,53.52,53.57,38989.0,44.243,44.243,44.177,44.2182,38989.0
2019-07-29 15:20:00,53.57,53.62,53.56,53.62,27363.0,44.2182,44.2595,44.21,44.2595,27363.0
2019-07-29 15:30:00,53.62,53.66,53.6,53.66,57992.0,44.2595,44.2925,44.243,44.2925,57992.0
2019-07-29 15:40:00,53.66,53.77,53.65,53.73,93295.0,44.2925,44.3833,44.2843,44.3503,93295.0
2019-07-29 15:50:00,53.74,53.76,53.68,53.68,215431.0,44.3586,44.3751,44.309,44.309,215431.0
2019-07-30 09:30:00,53.86,53.91,53.68,53.72,99717.0,44.4576,44.4989,44.309,44.3421,99717.0
2019-07-30 09:40:00,53.72,53.72,53.42,53.51,41574.0,44.3421,44.3421,44.0944,44.1687,41574.0
2019-07-30 09:50:00,53.51,53.66,53.48,53.66,35773.0,44.1687,44.2925,44.1439,44.2925,35773.0
2019-07-30 10:00:00,53.67,53.87,53.67,53.8,34603.0,44.3008,44.4659,44.3008,44.4081,34603.0
2019-07-30 10:10:00,53.79,53.8,53.73,53.77,88166.0,44.3998,44.4081,44.3503,44.3833,88166.0
2019-07-30 10:20:00,53.76,53.77,53.7,53.72,31668.0,44.3751,44.3833,44.3255,44.3421,31668.0
2019-07-30 10:30:00,53.72,53.76,53.66,53.66,32858.0,44.3421,44.3751,44.2925,44.2925,32858.0
2019-07-30 10:40:00,53.66,53.75,53.64,53.69,45990.0,44.2925,44.3668,44.276,44.3173,45990.0
2019-07-30 10:50:00,53.68,53.74,53.67,53.7,31239.0,44.309,44.3586,44.3008,44.3255,31239.0
2019-07-30 11:00:00,53.7,53.79,53.69,53.75,29375.0,44.3255,44.3998,44.3173,44.3668,29375.0
2019-07-30 11:10:00,53.73,53.77,53.71,53.75,23164.0,44.3503,44.3833,44.3338,44.3668,23164.0
2019-07-30 11:20:00,53.75,53.79,53.72,53.77,26550.0,44.3668,44.3998,44.3421,44.3833,26550.0
2019-07-30 11:30:00,53.76,53.77,53.69,53.72,31416.0,44.3751,44.3833,44.3173,44.3421,31416.0
2019-07-30 11:40:00,53.72,53.76,53.7,53.73,79742.0,44.3421,44.3751,44.3255,44.3503,79742.0
2019-07-30 11:50:00,53.74,53.77,53.68,53.7,26948.0,44.3586,44.3833,44.309,44.3255,26948.0
2019-07-30 12:00:00,53.7,53.9,53.7,53.9,43488.0,44.3255,44.4906,44.3255,44.4906,43488.0
2019-07-30 12:10:00,53.9,53.91,53.76,53.81,35223.0,44.4906,44.4989,44.3751,44.4163,35223.0
2019-07-30 12:20:00,53.82,53.82,53.73,53.78,20763.0,44.4246,44.4246,44.3503,44.3916,20763.0
2019-07-30 12:30:00,53.77,53.86,53.76,53.8,74399.0,44.3833,44.4576,44.3751,44.4081,74399.0
2019-07-30 12:40:00,53.81,53.88,53.78,53.8,52109.0,44.4163,44.4741,44.3916,44.4081,52109.0
2019-07-30 12:50:00,53.8,53.81,53.74,53.76,33945.0,44.4081,44.4163,44.3586,44.3751,33945.0
2019-07-30 13:00:00,53.77,53.78,53.71,53.75,26193.0,44.3833,44.3916,44.3338,44.3668,26193.0
2019-07-30 13:10:00,53.74,53.75,53.68,53.69,23333.0,44.3586,44.3668,44.309,44.3173,23333.0
2019-07-30 13:20:00,53.68,53.7,53.65,53.69,31528.0,44.309,44.3255,44.2843,44.3173,31528.0
2019-07-30 13:30:00,53.69,53.74,53.69,53.69,57792.0,44.3173,44.3586,44.3173,44.3173,57792.0
2019-07-30 13:40:00,53.7,53.71,53.67,53.7,52555.0,44.3255,44.3338,44.3008,44.3255,52555.0
2019-07-30 13:50:00,53.69,53.72,53.68,53.71,48374.0,44.3173,44.3421,44.309,44.3338,48374.0
2019-07-30 14:00:00,53.7,53.72,53.65,53.69,46857.0,44.3255,44.3421,44.2843,44.3173,46857.0
2019-07-30 14:10:00,53.7,53.71,53.66,53.7,79396.0,44.3255,44.3338,44.2925,44.3255,79396.0
2019-07-30 14:20:00,53.7,53.72,53.67,53.71,33145.0,44.3255,44.3421,44.3008,44.3338,33145.0
2019-07-30 14:30:00,53.71,53.74,53.68,53.73,32382.0,44.3338,44.3586,44.309,44.3503,32382.0
2019-07-30 14:40:00,53.72,53.73,53.69,53.73,27370.0,44.3421,44.3503,44.3173,44.3503,27370.0
2019-07-30 14:50:00,53.73,53.74,53.69,53.72,28424.0,44.3503,44.3586,44.3173,44.3421,28424.0
2019-07-30 15:00:00,53.72,53.75,53.64,53.66,46980.0,44.3421,44.3668,44.276,44.2925,46980.0
2019-07-30 15:10:00,53.66,53.67,53.64,53.66,31492.0,44.2925,44.3008,44.276,44.2925,31492.0
2019-07-30 15:20:00,53.66,53.68,53.59,53.61,36085.0,44.2925,44.309,44.2347,44.2513,36085.0
2019-07-30 15:30:00,53.61,53.62,53.54,53.6,53098.0,44.2513,44.2595,44.1935,44.243,53098.0
2019-07-30 15:40:00,53.6,53.68,53.6,53.67,59734.0,44.243,44.309,44.243,44.3008,59734.0
2019-07-30 15:50:00,53.67,53.71,53.6,53.69,222201.0,44.3008,44.3338,44.243,44.3173,222201.0
2019-07-31 09:30:00,53.71,53.79,53.53,53.58,51774.0,44.3338,44.3998,44.1852,44.2265,51774.0
2019-07-31 09:40:00,53.59,53.61,53.41,53.6,20302.0,44.2347,44.2513,44.0862,44.243,20302.0
2019-07-31 09:50:00,53.61,53.72,53.58,53.67,23809.0,44.2513,44.3421,44.2265,44.3008,23809.0
2019-07-31 10:00:00,53.67,53.7,53.55,53.6,36341.0,44.3008,44.3255,44.2017,44.243,36341.0
2019-07-31 10:10:00,53.6,53.6,53.53,53.55,39504.0,44.243,44.243,44.1852,44.2017,39504.0
2019-07-31 10:20:00,53.55,53.63,53.55,53.58,50390.0,44.2017,44.2678,44.2017,44.2265,50390.0
2019-07-31 10:30:00,53.58,53.65,53.49,53.51,65526.0,44.2265,44.2843,44.1522,44.1687,65526.0
2019-07-31 10:40:00,53.51,53.65,53.49,53.61,77920.0,44.1687,44.2843,44.1522,44.2513,77920.0
2019-07-31 10:50:00,53.61,53.62,53.4,53.47,42067.0,44.2513,44.2595,44.0779,44.1357,42067.0
2019-07-31 11:00:00,53.48,53.55,53.47,53.51,28425.0,44.1439,44.2017,44.1357,44.1687,28425.0
2019-07-31 11:10:00,53.51,53.56,53.48,53.55,36850.0,44.1687,44.21,44.1439,44.2017,36850.0
2019-07-31 11:20:00,53.55,53.57,53.49,53.5,28501.0,44.2017,44.2182,44.1522,44.1605,28501.0
2019-07-31 11:30:00,53.5,53.53,53.43,53.47,52745.0,44.1605,44.1852,44.1027,44.1357,52745.0
2019-07-31 11:40:00,53.48,53.55,53.47,53.48,26548.0,44.1439,44.2017,44.1357,44.1439,26548.0
2019-07-31 11:50:00,53.47,53.49,53.38,53.45,25177.0,44.1357,44.1522,44.0614,44.1192,25177.0
2019-07-31 12:00:00,53.45,53.53,53.44,53.53,16616.0,44.1192,44.1852,44.1109,44.1852,16616.0
2019-07-31 12:10:00,53.53,53.59,53.5,53.59,21385.0,44.1852,44.2347,44.1605,44.2347,21385.0
2019-07-31 12:20:00,53.58,53.59,53.48,53.51,17636.0,44.2265,44.2347,44.1439,44.1687,17636.0
2019-07-31 12:30:00,53.51,53.51,53.39,53.46,30047.0,44.1687,44.1687,44.0697,44.1274,30047.0
2019-07-31 12:40:00,53.46,53.51,53.44,53.48,26083.0,44.1274,44.1687,44.1109,44.1439,26083.0
2019-07-31 12:50:00,53.47,53.5,53.44,53.45,39968.0,44.1357,44.1605,44.1109,44.1192,39968.0
2019-07-31 13:00:00,53.45,53.49,53.42,53.43,17797.0,44.1192,44.1522,44.0944,44.1027,17797.0
2019-07-31 13:10:00,53.43,53.46,53.35,53.35,16513.0,44.1027,44.1274,44.0366,44.0366,16513.0
2019-07-31 13:20:00,53.34,53.38,53.33,53.36,43615.0,44.0284,44.0614,44.0201,44.0449,43615.0
2019-07-31 13:30:00,53.36,53.4,53.34,53.37,50955.0,44.0449,44.0779,44.0284,44.0532,50955.0
2019-07-31 13:40:00,53.37,53.41,53.22,53.23,71245.0,44.0532,44.0862,43.9293,43.9376,71245.0
2019-07-31 13:50:00,53.24,53.27,53.05,53.24,59894.0,43.9458,43.9706,43.789,43.9458,59894.0
2019-07-31 14:00:00,53.23,53.23,52.93,53.16,58536.0,43.9376,43.9376,43.69,43.8798,58536.0
2019-07-31 14:10:00,53.14,53.25,53.09,53.23,38751.0,43.8633,43.9541,43.822,43.9376,38751.0
2019-07-31 14:20:00,53.21,53.25,53.18,53.22,24838.0,43.9211,43.9541,43.8963,43.9293,24838.0
2019-07-31 14:30:00,53.22,53.28,52.96,52.97,49408.0,43.9293,43.9789,43.7147,43.723,49408.0
2019-07-31 14:40:00,52.96,53.0,52.59,52.65,146987.0,43.7147,43.7477,43.4093,43.4588,146987.0
2019-07-31 14:50:00,52.64,52.79,52.26,52.79,163372.0,43.4506,43.5744,43.1369,43.5744,163372.0
2019-07-31 15:00:00,52.77,53.04,52.71,52.97,151251.0,43.5579,43.7808,43.5084,43.723,151251.0
2019-07-31 15:10:00,52.97,52.98,52.79,52.89,83504.0,43.723,43.7312,43.5744,43.6569,83504.0
2019-07-31 15:20:00,52.91,53.01,52.86,52.94,116795.0,43.6735,43.756,43.6322,43.6982,116795.0
2019-07-31 15:30:00,52.95,52.95,52.84,52.95,101374.0,43.7065,43.7065,43.6157,43.7065,101374.0
2019-07-31 15:40:00,52.94,53.18,52.9,53.11,116557.0,43.6982,43.8963,43.6652,43.8385,116557.0
2019-07-31 15:50:00,53.12,53.17,52.97,53.12,426079.0,43.8468,43.8881,43.723,43.8468,426079.0
2019-08-01 09:30:00,53.33,54.16,53.32,53.75,271139.0,44.0201,44.7052,44.0119,44.3668,271139.0
2019-08-01 09:40:00,53.76,53.99,53.58,53.99,88283.0,44.3751,44.5649,44.2265,44.5649,88283.0
2019-08-01 09:50:00,53.99,54.12,53.87,53.96,76817.0,44.5649,44.6722,44.4659,44.5402,76817.0
2019-08-01 10:00:00,53.95,54.09,53.84,54.05,54763.0,44.5319,44.6475,44.4411,44.6144,54763.0
2019-08-01 10:10:00,54.05,54.14,53.97,54.14,56344.0,44.6144,44.6887,44.5484,44.6887,56344.0
2019-08-01 10:20:00,54.14,54.3,54.12,54.26,113166.0,44.6887,44.8208,44.6722,44.7878,113166.0
2019-08-01 10:30:00,54.27,54.39,54.23,54.32,53157.0,44.796,44.8951,44.763,44.8373,53157.0
2019-08-01 10:40:00,54.31,54.39,54.24,54.37,33617.0,44.8291,44.8951,44.7713,44.8786,33617.0
2019-08-01 10:50:00,54.37,54.49,54.35,54.47,76916.0,44.8786,44.9776,44.8621,44.9611,76916.0
2019-08-01 11:00:00,54.47,54.51,54.34,54.45,105810.0,44.9611,44.9941,44.8538,44.9446,105810.0
2019-08-01 11:10:00,54.45,54.46,54.27,54.34,49709.0,44.9446,44.9529,44.796,44.8538,49709.0
2019-08-01 11:20:00,54.35,54.44,54.34,54.37,78734.0,44.8621,44.9364,44.8538,44.8786,78734.0
2019-08-01 11:30:00,54.36,54.62,54.36,54.58,77459.0,44.8703,45.0849,44.8703,45.0519,77459.0
2019-08-01 11:40:00,54.58,54.59,54.43,54.43,63353.0,45.0519,45.0602,44.9281,44.9281,63353.0
2019-08-01 11:50:00,54.44,54.47,54.38,54.4,61466.0,44.9364,44.9611,44.8868,44.9033,61466.0
2019-08-01 12:00:00,54.41,54.44,54.33,54.34,38963.0,44.9116,44.9364,44.8456,44.8538,38963.0
2019-08-01 12:10:00,54.33,54.36,54.22,54.25,71829.0,44.8456,44.8703,44.7548,44.7795,71829.0
2019-08-01 12:20:00,54.25,54.29,54.09,54.09,67712.0,44.7795,44.8125,44.6475,44.6475,67712.0
2019-08-01 12:30:00,54.09,54.21,54.08,54.21,28980.0,44.6475,44.7465,44.6392,44.7465,28980.0
2019-08-01 12:40:00,54.23,54.3,54.2,54.3,39339.0,44.763,44.8208,44.7383,44.8208,39339.0
2019-08-01 12:50:00,54.31,54.34,54.25,54.27,33020.0,44.8291,44.8538,44.7795,44.796,33020.0
2019-08-01 13:00:00,54.26,54.3,54.25,54.27,18867.0,44.7878,44.8208,44.7795,44.796,18867.0
2019-08-01 13:10:00,54.26,54.4,54.26,54.38,44230.0,44.7878,44.9033,44.7878,44.8868,44230.0
2019-08-01 13:20:00,54.38,54.42,54.11,54.16,131050.0,44.8868,44.9199,44.664,44.7052,131050.0
2019-08-01 13:30:00,54.17,54.32,54.14,54.16,103370.0,44.7135,44.8373,44.6887,44.7052,103370.0
2019-08-01 13:40:00,54.17,54.32,54.12,54.28,79117.0,44.7135,44.8373,44.6722,44.8043,79117.0
2019-08-01 13:50:00,54.27,54.3,54.15,54.27,123351.0,44.796,44.8208,44.697,44.796,123351.0
2019-08-01 14:00:00,54.26,54.29,54.1,54.18,64974.0,44.7878,44.8125,44.6557,44.7217,64974.0
2019-08-01 14:10:00,54.16,54.44,54.12,54.41,60650.0,44.7052,44.9364,44.6722,44.9116,60650.0
2019-08-01 14:20:00,54.42,54.46,54.29,54.46,76386.0,44.9199,44.9529,44.8125,44.9529,76386.0
2019-08-01 14:30:00,54.47,54.49,54.3,54.32,63251.0,44.9611,44.9776,44.8208,44.8373,63251.0
2019-08-01 14:40:00,54.32,54.39,54.22,54.39,57366.0,44.8373,44.8951,44.7548,44.8951,57366.0
2019-08-01 14:50:00,54.38,54.46,54.34,54.39,67656.0,44.8868,44.9529,44.8538,44.8951,67656.0
2019-08-01 15:00:00,54.4,54.42,54.19,54.2,58944.0,44.9033,44.9199,44.73,44.7383,58944.0
2019-08-01 15:10:00,54.2,54.29,54.15,54.26,70561.0,44.7383,44.8125,44.697,44.7878,70561.0
2019-08-01 15:20:00,54.25,54.37,54.25,54.32,71057.0,44.7795,44.8786,44.7795,44.8373,71057.0
2019-08-01 15:30:00,54.32,54.36,54.25,54.34,100099.0,44.8373,44.8703,44.7795,44.8538,100099.0
2019-08-01 15:40:00,54.34,54.34,54.16,54.18,99331.0,44.8538,44.8538,44.7052,44.7217,99331.0
2019-08-01 15:50:00,54.17,54.18,53.93,54.02,347607.0,44.7135,44.7217,44.5154,44.5897,347607.0
2019-08-02 09:30:00,54.02,54.16,53.76,53.92,109158.0,44.5897,44.7052,44.3751,44.5071,109158.0
2019-08-02 09:40:00,53.93,54.13,53.87,53.97,51787.0,44.5154,44.6805,44.4659,44.5484,51787.0
2019-08-02 09:50:00,54.0,54.0,53.81,53.84,45379.0,44.5732,44.5732,44.4163,44.4411,45379.0
2019-08-02 10:00:00,53.85,53.99,53.8,53.97,41112.0,44.4494,44.5649,44.4081,44.5484,41112.0
2019-08-02 10:10:00,53.97,54.04,53.83,54.04,61337.0,44.5484,44.6062,44.4328,44.6062,61337.0
2019-08-02 10:20:00,54.05,54.22,54.04,54.19,82335.0,44.6144,44.7548,44.6062,44.73,82335.0
2019-08-02 10:30:00,54.18,54.19,53.86,53.89,96206.0,44.7217,44.73,44.4576,44.4824,96206.0
2019-08-02 10:40:00,53.89,53.96,53.75,53.76,70915.0,44.4824,44.5402,44.3668,44.3751,70915.0
2019-08-02 10:50:00,53.77,53.83,53.66,53.82,76755.0,44.3833,44.4328,44.2925,44.4246,76755.0
2019-08-02 11:00:00,53.82,53.86,53.75,53.82,88135.0,44.4246,44.4576,44.3668,44.4246,88135.0
2019-08-02 11:10:00,53.82,53.92,53.8,53.82,67123.0,44.4246,44.5071,44.4081,44.4246,67123.0
2019-08-02 11:20:00,53.82,53.82,53.64,53.66,57793.0,44.4246,44.4246,44.276,44.2925,57793.0
2019-08-02 11:30:00,53.66,53.68,53.49,53.5,51574.0,44.2925,44.309,44.1522,44.1605,51574.0
2019-08-02 11:40:00,53.5,53.58,53.48,53.53,68080.0,44.1605,44.2265,44.1439,44.1852,68080.0
2019-08-02 11:50:00,53.53,53.63,53.49,53.54,61209.0,44.1852,44.2678,44.1522,44.1935,61209.0
2019-08-02 12:00:00,53.54,53.66,53.49,53.65,41794.0,44.1935,44.2925,44.1522,44.2843,41794.0
2019-08-02 12:10:00,53.65,53.73,53.63,53.65,34995.0,44.2843,44.3503,44.2678,44.2843,34995.0
2019-08-02 12:20:00,53.64,53.68,53.61,53.68,31293.0,44.276,44.309,44.2513,44.309,31293.0
2019-08-02 12:30:00,53.67,53.67,53.55,53.6,31764.0,44.3008,44.3008,44.2017,44.243,31764.0
2019-08-02 12:40:00,53.6,53.62,53.5,53.51,31200.0,44.243,44.2595,44.1605,44.1687,31200.0
2019-08-02 12:50:00,53.52,53.58,53.49,53.52,31953.0,44.177,44.2265,44.1522,44.177,31953.0
2019-08-02 13:00:00,53.52,53.52,53.39,53.46,74773.0,44.177,44.177,44.0697,44.1274,74773.0
2019-08-02 13:10:00,53.47,53.47,53.33,53.37,39135.0,44.1357,44.1357,44.0201,44.0532,39135.0
2019-08-02 13:20:00,53.38,53.45,53.36,53.43,30832.0,44.0614,44.1192,44.0449,44.1027,30832.0
2019-08-02 13:30:00,53.43,53.45,53.39,53.44,23233.0,44.1027,44.1192,44.0697,44.1109,23233.0
2019-08-02 13:40:00,53.43,53.5,53.43,53.46,24388.0,44.1027,44.1605,44.1027,44.1274,24388.0
2019-08-02 13:50:00,53.46,53.51,53.44,53.49,29429.0,44.1274,44.1687,44.1109,44.1522,29429.0
2019-08-02 14:00:00,53.48,53.55,53.46,53.55,36856.0,44.1439,44.2017,44.1274,44.2017,36856.0
2019-08-02 14:10:00,53.56,53.59,53.48,53.51,38171.0,44.21,44.2347,44.1439,44.1687,38171.0
2019-08-02 14:20:00,53.52,53.61,53.49,53.51,41812.0,44.177,44.2513,44.1522,44.1687,41812.0
2019-08-02 14:30:00,53.5,53.57,53.46,53.57,49654.0,44.1605,44.2182,44.1274,44.2182,49654.0
2019-08-02 14:40:00,53.57,53.59,53.51,53.56,48057.0,44.2182,44.2347,44.1687,44.21,48057.0
2019-08-02 14:50:00,53.55,53.66,53.54,53.66,49652.0,44.2017,44.2925,44.1935,44.2925,49652.0
2019-08-02 15:00:00,53.67,53.69,53.61,53.63,49626.0,44.3008,44.3173,44.2513,44.2678,49626.0
2019-08-02 15:10:00,53.63,53.64,53.54,53.63,44909.0,44.2678,44.276,44.1935,44.2678,44909.0
2019-08-02 15:20:00,53.63,53.73,53.62,53.69,57776.0,44.2678,44.3503,44.2595,44.3173,57776.0
2019-08-02 15:30:00,53.7,53.91,53.69,53.8,100369.0,44.3255,44.4989,44.3173,44.4081,100369.0
2019-08-02 15:40:00,53.81,53.84,53.71,53.73,115221.0,44.4163,44.4411,44.3338,44.3503,115221.0
2019-08-02 15:50:00,53.73,53.75,53.55,53.71,408608.0,44.3503,44.3668,44.2017,44.3338,408608.0
2019-08-05 09:30:00,53.53,53.83,53.39,53.54,103451.0,44.1852,44.4328,44.0697,44.1935,103451.0
2019-08-05 09:40:00,53.53,53.7,53.44,53.68,37353.0,44.1852,44.3255,44.1109,44.309,37353.0
2019-08-05 09:50:00,53.67,53.8,53.61,53.65,41570.0,44.3008,44.4081,44.2513,44.2843,41570.0
2019-08-05 10:00:00,53.68,53.78,53.63,53.64,32643.0,44.309,44.3916,44.2678,44.276,32643.0
2019-08-05 10:10:00,53.63,53.68,53.53,53.58,61281.0,44.2678,44.309,44.1852,44.2265,61281.0
2019-08-05 10:20:00,53.57,53.6,53.42,53.45,42004.0,44.2182,44.243,44.0944,44.1192,42004.0
2019-08-05 10:30:00,53.44,53.49,53.38,53.45,62836.0,44.1109,44.1522,44.0614,44.1192,62836.0
2019-08-05 10:40:00,53.44,53.45,53.19,53.19,38837.0,44.1109,44.1192,43.9046,43.9046,38837.0
2019-08-05 10:50:00,53.19,53.25,53.07,53.07,49308.0,43.9046,43.9541,43.8055,43.8055,49308.0
2019-08-05 11:00:00,53.07,53.21,53.06,53.2,42608.0,43.8055,43.9211,43.7973,43.9128,42608.0
2019-08-05 11:10:00,53.21,53.28,53.15,53.27,41979.0,43.9211,43.9789,43.8716,43.9706,41979.0
2019-08-05 11:20:00,53.29,53.35,53.24,53.25,48651.0,43.9871,44.0366,43.9458,43.9541,48651.0
2019-08-05 11:30:00,53.27,53.36,53.21,53.21,69915.0,43.9706,44.0449,43.9211,43.9211,69915.0
2019-08-05 11:40:00,53.21,53.26,53.16,53.25,86349.0,43.9211,43.9624,43.8798,43.9541,86349.0
2019-08-05 11:50:00,53.26,53.32,53.2,53.29,95654.0,43.9624,44.0119,43.9128,43.9871,95654.0
2019-08-05 12:00:00,53.28,53.36,53.22,53.24,43012.0,43.9789,44.0449,43.9293,43.9458,43012.0
2019-08-05 12:10:00,53.23,53.33,53.21,53.31,53133.0,43.9376,44.0201,43.9211,44.0036,53133.0
2019-08-05 12:20:00,53.31,53.38,53.19,53.24,41626.0,44.0036,44.0614,43.9046,43.9458,41626.0
2019-08-05 12:30:00,53.25,53.27,53.18,53.19,27300.0,43.9541,43.9706,43.8963,43.9046,27300.0
2019-08-05 12:40:00,53.2,53.2,52.95,52.95,48838.0,43.9128,43.9128,43.7065,43.7065,48838.0
2019-08-05 12:50:00,52.95,52.99,52.88,52.92,70126.0,43.7065,43.7395,43.6487,43.6817,70126.0
2019-08-05 13:00:00,52.92,53.03,52.9,53.0,36946.0,43.6817,43.7725,43.6652,43.7477,36946.0
2019-08-05 13:10:00,52.99,53.09,52.99,53.05,22778.0,43.7395,43.822,43.7395,43.789,22778.0
2019-08-05 13:20:00,53.05,53.08,53.03,53.05,27019.0,43.789,43.8138,43.7725,43.789,27019.0
2019-08-05 13:30:00,53.06,53.12,53.02,53.12,45095.0,43.7973,43.8468,43.7642,43.8468,45095.0
2019-08-05 13:40:00,53.1,53.14,52.95,52.96,33437.0,43.8303,43.8633,43.7065,43.7147,33437.0
2019-08-05 13:50:00,52.96,52.97,52.92,52.94,34708.0,43.7147,43.723,43.6817,43.6982,34708.0
2019-08-05 14:00:00,52.94,52.94,52.86,52.91,30974.0,43.6982,43.6982,43.6322,43.6735,30974.0
2019-08-05 14:10:00,52.91,53.0,52.9,52.96,27727.0,43.6735,43.7477,43.6652,43.7147,27727.0
2019-08-05 14:20:00,52.97,52.98,52.75,52.77,33842.0,43.723,43.7312,43.5414,43.5579,33842.0
2019-08-05 14:30:00,52.77,52.81,52.65,52.65,40437.0,43.5579,43.5909,43.4588,43.4588,40437.0
2019-08-05 14:40:00,52.64,52.67,52.56,52.64,39517.0,43.4506,43.4753,43.3846,43.4506,39517.0
2019-08-05 14:50:00,52.63,52.7,52.6,52.61,48665.0,43.4423,43.5001,43.4176,43.4258,48665.0
2019-08-05 15:00:00,52.61,52.64,52.36,52.37,65834.0,43.4258,43.4506,43.2195,43.2277,65834.0
2019-08-05 15:10:00,52.37,52.73,52.36,52.72,80012.0,43.2277,43.5249,43.2195,43.5166,80012.0
2019-08-05 15:20:00,52.73,52.87,52.72,52.81,87360.0,43.5249,43.6404,43.5166,43.5909,87360.0
2019-08-05 15:30:00,52.79,52.93,52.67,52.9,75623.0,43.5744,43.69,43.4753,43.6652,75623.0
2019-08-05 15:40:00,52.91,53.02,52.87,52.91,157176.0,43.6735,43.7642,43.6404,43.6735,157176.0
2019-08-05 15:50:00,52.9,53.04,52.82,52.83,473644.0,43.6652,43.7808,43.5992,43.6074,473644.0
2019-08-06 09:30:00,52.7,52.7,52.43,52.66,158014.0,43.5001,43.5001,43.2772,43.4671,158014.0
2019-08-06 09:40:00,52.65,52.81,52.61,52.75,97284.0,43.4588,43.5909,43.4258,43.5414,97284.0
2019-08-06 09:50:00,52.73,53.0,52.72,52.79,86168.0,43.5249,43.7477,43.5166,43.5744,86168.0
2019-08-06 10:00:00,52.79,52.79,52.5,52.58,41549.0,43.5744,43.5744,43.335,43.4011,41549.0
2019-08-06 10:10:00,52.6,52.64,52.26,52.29,43650.0,43.4176,43.4506,43.1369,43.1617,43650.0
2019-08-06 10:20:00,52.3,52.43,52.2,52.43,41321.0,43.1699,43.2772,43.0874,43.2772,41321.0
2019-08-06 10:30:00,52.45,52.73,52.41,52.64,78266.0,43.2938,43.5249,43.2607,43.4506,78266.0
2019-08-06 10:40:00,52.65,52.71,52.5,52.51,41409.0,43.4588,43.5084,43.335,43.3433,41409.0
2019-08-06 10:50:00,52.49,52.49,52.35,52.39,40734.0,43.3268,43.3268,43.2112,43.2442,40734.0
2019-08-06 11:00:00,52.39,52.4,52.23,52.25,45445.0,43.2442,43.2525,43.1122,43.1287,45445.0
2019-08-06 11:10:00,52.26,52.31,52.21,52.27,39939.0,43.1369,43.1782,43.0957,43.1452,39939.0
2019-08-06 11:20:00,52.27,52.35,52.21,52.32,114643.0,43.1452,43.2112,43.0957,43.1864,114643.0
2019-08-06 11:30:00,52.33,52.35,52.11,52.14,59282.0,43.1947,43.2112,43.0131,43.0379,59282.0
2019-08-06 11:40:00,52.15,52.28,52.13,52.28,39175.0,43.0461,43.1534,43.0296,43.1534,39175.0
2019-08-06 11:50:00,52.27,52.42,52.22,52.42,76589.0,43.1452,43.269,43.1039,43.269,76589.0
2019-08-06 12:00:00,52.41,52.49,52.35,52.39,91540.0,43.2607,43.3268,43.2112,43.2442,91540.0
2019-08-06 12:10:00,52.38,52.44,52.37,52.4,25120.0,43.236,43.2855,43.2277,43.2525,25120.0
2019-08-06 12:20:00,52.41,52.43,52.35,52.39,27595.0,43.2607,43.2772,43.2112,43.2442,27595.0
2019-08-06 12:30:00,52.39,52.44,52.32,52.38,32376.0,43.2442,43.2855,43.1864,43.236,32376.0
2019-08-06 12:40:00,52.38,52.44,52.29,52.29,23030.0,43.236,43.2855,43.1617,43.1617,23030.0
2019-08-06 12:50:00,52.29,52.37,52.23,52.37,27454.0,43.1617,43.2277,43.1122,43.2277,27454.0
2019-08-06 13:00:00,52.39,52.5,52.38,52.44,29995.0,43.2442,43.335,43.236,43.2855,29995.0
2019-08-06 13:10:00,52.44,52.44,52.33,52.36,40709.0,43.2855,43.2855,43.1947,43.2195,40709.0
2019-08-06 13:20:00,52.37,52.46,52.36,52.38,31890.0,43.2277,43.302,43.2195,43.236,31890.0
2019-08-06 13:30:00,52.38,52.43,52.35,52.41,34661.0,43.236,43.2772,43.2112,43.2607,34661.0
2019-08-06 13:40:00,52.42,52.46,52.4,52.45,27096.0,43.269,43.302,43.2525,43.2938,27096.0
2019-08-06 13:50:00,52.44,52.51,52.42,52.44,29479.0,43.2855,43.3433,43.269,43.2855,29479.0
2019-08-06 14:00:00,52.43,52.48,52.37,52.48,40810.0,43.2772,43.3185,43.2277,43.3185,40810.0
2019-08-06 14:10:00,52.48,52.61,52.46,52.6,28848.0,43.3185,43.4258,43.302,43.4176,28848.0
2019-08-06 14:20:00,52.61,52.65,52.58,52.64,27474.0,43.4258,43.4588,43.4011,43.4506,27474.0
2019-08-06 14:30:00,52.64,52.7,52.57,52.57,38758.0,43.4506,43.5001,43.3928,43.3928,38758.0
2019-08-06 14:40:00,52.57,52.68,52.54,52.57,52444.0,43.3928,43.4836,43.368,43.3928,52444.0
2019-08-06 14:50:00,52.58,52.58,52.49,52.53,42836.0,43.4011,43.4011,43.3268,43.3598,42836.0
2019-08-06 15:00:00,52.53,52.55,52.44,52.45,61329.0,43.3598,43.3763,43.2855,43.2938,61329.0
2019-08-06 15:10:00,52.44,52.53,52.41,52.51,50916.0,43.2855,43.3598,43.2607,43.3433,50916.0
2019-08-06 15:20:00,52.52,52.56,52.45,52.51,56638.0,43.3515,43.3846,43.2938,43.3433,56638.0
2019-08-06 15:30:00,52.5,52.54,52.37,52.54,82687.0,43.335,43.368,43.2277,43.368,82687.0
2019-08-06 15:40:00,52.54,52.65,52.51,52.62,74636.0,43.368,43.4588,43.3433,43.4341,74636.0
2019-08-06 15:50:00,52.62,52.69,52.48,52.51,355514.0,43.4341,43.4919,43.3185,43.3433,355514.0
2019-08-07 09:30:00,52.38,52.55,51.95,52.11,147570.0,43.236,43.3763,42.881,43.0131,147570.0
2019-08-07 09:40:00,52.15,52.16,51.65,51.82,103463.0,43.0461,43.0544,42.6334,42.7737,103463.0
2019-08-07 09:50:00,51.81,51.86,51.72,51.8,42134.0,42.7655,42.8068,42.6912,42.7572,42134.0
2019-08-07 10:00:00,51.79,51.94,51.62,51.9,66535.0,42.749,42.8728,42.6086,42.8398,66535.0
2019-08-07 10:10:00,51.91,52.14,51.87,51.99,41084.0,42.848,43.0379,42.815,42.9141,41084.0
2019-08-07 10:20:00,51.98,52.1,51.93,51.98,54426.0,42.9058,43.0049,42.8645,42.9058,54426.0
2019-08-07 10:30:00,51.99,52.11,51.92,51.97,91478.0,42.9141,43.0131,42.8563,42.8975,91478.0
2019-08-07 10:40:00,51.95,52.05,51.92,52.04,51630.0,42.881,42.9636,42.8563,42.9553,51630.0
2019-08-07 10:50:00,52.03,52.2,52.02,52.12,114431.0,42.9471,43.0874,42.9388,43.0214,114431.0
2019-08-07 11:00:00,52.12,52.18,52.05,52.18,47319.0,43.0214,43.0709,42.9636,43.0709,47319.0
2019-08-07 11:10:00,52.17,52.32,52.16,52.21,41239.0,43.0626,43.1864,43.0544,43.0957,41239.0
2019-08-07 11:20:00,52.22,52.26,52.09,52.12,43289.0,43.1039,43.1369,42.9966,43.0214,43289.0
2019-08-07 11:30:00,52.12,52.28,52.09,52.24,43580.0,43.0214,43.1534,42.9966,43.1204,43580.0
2019-08-07 11:40:00,52.24,52.26,52.13,52.23,80310.0,43.1204,43.1369,43.0296,43.1122,80310.0
2019-08-07 11:50:00,52.23,52.33,52.15,52.19,121620.0,43.1122,43.1947,43.0461,43.0791,121620.0
2019-08-07 12:00:00,52.2,52.21,51.98,51.98,38707.0,43.0874,43.0957,42.9058,42.9058,38707.0
2019-08-07 12:10:00,52.0,52.15,51.97,52.07,30684.0,42.9223,43.0461,42.8975,42.9801,30684.0
2019-08-07 12:20:00,52.06,52.19,52.02,52.18,25261.0,42.9718,43.0791,42.9388,43.0709,25261.0
2019-08-07 12:30:00,52.17,52.33,52.16,52.3,31343.0,43.0626,43.1947,43.0544,43.1699,31343.0
2019-08-07 12:40:00,52.31,52.41,52.28,52.32,29462.0,43.1782,43.2607,43.1534,43.1864,29462.0
2019-08-07 12:50:00,52.33,52.45,52.32,52.45,24645.0,43.1947,43.2938,43.1864,43.2938,24645.0
2019-08-07 13:00:00,52.48,52.5,52.41,52.45,35795.0,43.3185,43.335,43.2607,43.2938,35795.0
2019-08-07 13:10:00,52.45,52.55,52.42,52.53,21486.0,43.2938,43.3763,43.269,43.3598,21486.0
2019-08-07 13:20:00,52.52,52.53,52.45,52.48,21558.0,43.3515,43.3598,43.2938,43.3185,21558.0
2019-08-07 13:30:00,52.48,52.62,52.48,52.61,22427.0,43.3185,43.4341,43.3185,43.4258,22427.0
2019-08-07 13:40:00,52.62,52.73,52.6,52.7,34507.0,43.4341,43.5249,43.4176,43.5001,34507.0
2019-08-07 13:50:00,52.7,52.75,52.62,52.62,31308.0,43.5001,43.5414,43.4341,43.4341,31308.0
2019-08-07 14:00:00,52.63,52.72,52.57,52.72,27651.0,43.4423,43.5166,43.3928,43.5166,27651.0
2019-08-07 14:10:00,52.73,52.73,52.6,52.62,37015.0,43.5249,43.5249,43.4176,43.4341,37015.0
2019-08-07 14:20:00,52.63,52.86,52.63,52.86,39629.0,43.4423,43.6322,43.4423,43.6322,39629.0
2019-08-07 14:30:00,52.85,52.92,52.82,52.88,35290.0,43.6239,43.6817,43.5992,43.6487,35290.0
2019-08-07 14:40:00,52.88,53.08,52.87,53.03,50401.0,43.6487,43.8138,43.6404,43.7725,50401.0
2019-08-07 14:50:00,53.03,53.11,53.02,53.11,34248.0,43.7725,43.8385,43.7642,43.8385,34248.0
2019-08-07 15:00:00,53.11,53.11,52.93,52.96,65303.0,43.8385,43.8385,43.69,43.7147,65303.0
2019-08-07 15:10:00,52.96,53.13,52.95,53.09,58842.0,43.7147,43.855,43.7065,43.822,58842.0
2019-08-07 15:20:00,53.09,53.1,53.0,53.1,51727.0,43.822,43.8303,43.7477,43.8303,51727.0
2019-08-07 15:30:00,53.1,53.15,53.05,53.11,172077.0,43.8303,43.8716,43.789,43.8385,172077.0
2019-08-07 15:40:00,53.11,53.13,52.91,52.92,89068.0,43.8385,43.855,43.6735,43.6817,89068.0
2019-08-07 15:50:00,52.92,53.01,52.84,52.92,215652.0,43.6817,43.756,43.6157,43.6817,215652.0
2019-08-08 09:30:00,52.44,52.92,52.25,52.78,133916.0,43.2855,43.6817,43.1287,43.5661,133916.0
2019-08-08 09:40:00,52.78,53.0,52.78,52.86,55712.0,43.5661,43.7477,43.5661,43.6322,55712.0
2019-08-08 09:50:00,52.86,52.86,52.72,52.79,31276.0,43.6322,43.6322,43.5166,43.5744,31276.0
2019-08-08 10:00:00,52.8,52.97,52.8,52.93,52578.0,43.5827,43.723,43.5827,43.69,52578.0
2019-08-08 10:10:00,52.95,53.23,52.95,53.22,46861.0,43.7065,43.9376,43.7065,43.9293,46861.0
2019-08-08 10:20:00,53.23,53.29,53.06,53.07,51845.0,43.9376,43.9871,43.7973,43.8055,51845.0
2019-08-08 10:30:00,53.07,53.14,53.0,53.12,65740.0,43.8055,43.8633,43.7477,43.8468,65740.0
2019-08-08 10:40:00,53.12,53.17,53.06,53.16,40515.0,43.8468,43.8881,43.7973,43.8798,40515.0
2019-08-08 10:50:00,53.16,53.22,53.14,53.15,46480.0,43.8798,43.9293,43.8633,43.8716,46480.0
2019-08-08 11:00:00,53.15,53.24,53.1,53.14,45753.0,43.8716,43.9458,43.8303,43.8633,45753.0
2019-08-08 11:10:00,53.14,53.33,53.11,53.31,66948.0,43.8633,44.0201,43.8385,44.0036,66948.0
2019-08-08 11:20:00,53.3,53.38,53.28,53.33,46326.0,43.9954,44.0614,43.9789,44.0201,46326.0
2019-08-08 11:30:00,53.33,53.4,53.31,53.34,56045.0,44.0201,44.0779,44.0036,44.0284,56045.0
2019-08-08 11:40:00,53.35,53.45,53.34,53.34,31983.0,44.0366,44.1192,44.0284,44.0284,31983.0
2019-08-08 11:50:00,53.34,53.35,53.25,53.34,126240.0,44.0284,44.0366,43.9541,44.0284,126240.0
2019-08-08 12:00:00,53.35,53.46,53.32,53.45,45125.0,44.0366,44.1274,44.0119,44.1192,45125.0
2019-08-08 12:10:00,53.45,53.56,53.42,53.53,32790.0,44.1192,44.21,44.0944,44.1852,32790.0
2019-08-08 12:20:00,53.53,53.59,53.46,53.47,60811.0,44.1852,44.2347,44.1274,44.1357,60811.0
2019-08-08 12:30:00,53.47,53.58,53.43,53.5,25542.0,44.1357,44.2265,44.1027,44.1605,25542.0
2019-08-08 12:40:00,53.5,53.61,53.5,53.58,28243.0,44.1605,44.2513,44.1605,44.2265,28243.0
2019-08-08 12:50:00,53.58,53.69,53.58,53.69,30933.0,44.2265,44.3173,44.2265,44.3173,30933.0
2019-08-08 13:00:00,53.69,53.73,53.63,53.65,29284.0,44.3173,44.3503,44.2678,44.2843,29284.0
2019-08-08 13:10:00,53.66,53.71,53.63,53.64,19804.0,44.2925,44.3338,44.2678,44.276,19804.0
2019-08-08 13:20:00,53.63,53.69,53.6,53.68,24802.0,44.2678,44.3173,44.243,44.309,24802.0
2019-08-08 13:30:00,53.69,53.76,53.68,53.74,33901.0,44.3173,44.3751,44.309,44.3586,33901.0
2019-08-08 13:40:00,53.74,53.83,53.74,53.82,24945.0,44.3586,44.4328,44.3586,44.4246,24945.0
2019-08-08 13:50:00,53.82,53.83,53.77,53.78,19323.0,44.4246,44.4328,44.3833,44.3916,19323.0
2019-08-08 14:00:00,53.78,53.79,53.7,53.77,33127.0,44.3916,44.3998,44.3255,44.3833,33127.0
2019-08-08 14:10:00,53.76,53.83,53.75,53.81,23607.0,44.3751,44.4328,44.3668,44.4163,23607.0
2019-08-08 14:20:00,53.82,53.89,53.81,53.85,42767.0,44.4246,44.4824,44.4163,44.4494,42767.0
2019-08-08 14:30:00,53.85,53.95,53.85,53.95,33749.0,44.4494,44.5319,44.4494,44.5319,33749.0
2019-08-08 14:40:00,53.96,54.01,53.91,53.93,58536.0,44.5402,44.5814,44.4989,44.5154,58536.0
2019-08-08 14:50:00,53.93,54.0,53.93,53.98,30368.0,44.5154,44.5732,44.5154,44.5567,30368.0
2019-08-08 15:00:00,53.97,54.04,53.95,54.01,31150.0,44.5484,44.6062,44.5319,44.5814,31150.0
2019-08-08 15:10:00,54.02,54.02,53.93,53.98,50975.0,44.5897,44.5897,44.5154,44.5567,50975.0
2019-08-08 15:20:00,53.98,54.02,53.88,53.91,89371.0,44.5567,44.5897,44.4741,44.4989,89371.0
2019-08-08 15:30:00,53.91,54.03,53.91,54.02,68298.0,44.4989,44.5979,44.4989,44.5897,68298.0
2019-08-08 15:40:00,54.02,54.06,53.95,53.95,118665.0,44.5897,44.6227,44.5319,44.5319,118665.0
2019-08-08 15:50:00,53.96,54.04,53.91,54.02,271309.0,44.5402,44.6062,44.4989,44.5897,271309.0
2019-08-09 09:30:00,53.99,54.38,53.98,54.37,117202.0,44.5649,44.8868,44.5567,44.8786,117202.0
2019-08-09 09:40:00,54.36,54.42,54.29,54.42,29959.0,44.8703,44.9199,44.8125,44.9199,29959.0
2019-08-09 09:50:00,54.46,54.48,54.28,54.32,48732.0,44.9529,44.9694,44.8043,44.8373,48732.0
2019-08-09 10:00:00,54.32,54.4,54.19,54.2,82458.0,44.8373,44.9033,44.73,44.7383,82458.0
2019-08-09 10:10:00,54.2,54.28,54.13,54.13,49777.0,44.7383,44.8043,44.6805,44.6805,49777.0
2019-08-09 10:20:00,54.1,54.14,54.04,54.05,48829.0,44.6557,44.6887,44.6062,44.6144,48829.0
2019-08-09 10:30:00,54.04,54.22,53.97,54.15,50500.0,44.6062,44.7548,44.5484,44.697,50500.0
2019-08-09 10:40:00,54.15,54.15,53.89,53.91,55185.0,44.697,44.697,44.4824,44.4989,55185.0
2019-08-09 10:50:00,53.91,54.02,53.86,53.91,76947.0,44.4989,44.5897,44.4576,44.4989,76947.0
2019-08-09 11:00:00,53.91,54.07,53.89,53.93,124876.0,44.4989,44.631,44.4824,44.5154,124876.0
2019-08-09 11:10:00,53.9,54.05,53.88,54.01,45199.0,44.4906,44.6144,44.4741,44.5814,45199.0
2019-08-09 11:20:00,54.02,54.06,53.89,53.89,43556.0,44.5897,44.6227,44.4824,44.4824,43556.0
2019-08-09 11:30:00,53.9,54.02,53.87,53.88,33201.0,44.4906,44.5897,44.4659,44.4741,33201.0
2019-08-09 11:40:00,53.88,53.9,53.77,53.87,24010.0,44.4741,44.4906,44.3833,44.4659,24010.0
2019-08-09 11:50:00,53.86,53.88,53.73,53.81,41432.0,44.4576,44.4741,44.3503,44.4163,41432.0
2019-08-09 12:00:00,53.8,53.88,53.77,53.84,46247.0,44.4081,44.4741,44.3833,44.4411,46247.0
2019-08-09 12:10:00,53.84,53.91,53.78,53.78,42731.0,44.4411,44.4989,44.3916,44.3916,42731.0
2019-08-09 12:20:00,53.79,53.82,53.74,53.81,37038.0,44.3998,44.4246,44.3586,44.4163,37038.0
2019-08-09 12:30:00,53.8,53.89,53.76,53.87,33112.0,44.4081,44.4824,44.3751,44.4659,33112.0
2019-08-09 12:40:00,53.87,54.0,53.86,53.99,28986.0,44.4659,44.5732,44.4576,44.5649,28986.0
2019-08-09 12:50:00,54.0,54.16,53.94,53.98,42169.0,44.5732,44.7052,44.5236,44.5567,42169.0
2019-08-09 13:00:00,53.99,54.0,53.92,53.96,28382.0,44.5649,44.5732,44.5071,44.5402,28382.0
2019-08-09 13:10:00,53.96,54.09,53.93,54.08,18784.0,44.5402,44.6475,44.5154,44.6392,18784.0
2019-08-09 13:20:00,54.07,54.14,54.05,54.1,23428.0,44.631,44.6887,44.6144,44.6557,23428.0
2019-08-09 13:30:00,54.1,54.17,54.03,54.03,35393.0,44.6557,44.7135,44.5979,44.5979,35393.0
2019-08-09 13:40:00,54.04,54.06,53.97,54.02,25763.0,44.6062,44.6227,44.5484,44.5897,25763.0
2019-08-09 13:50:00,54.0,54.03,53.96,53.98,17769.0,44.5732,44.5979,44.5402,44.5567,17769.0
2019-08-09 14:00:00,53.98,54.04,53.96,54.0,27295.0,44.5567,44.6062,44.5402,44.5732,27295.0
2019-08-09 14:10:00,53.99,54.01,53.93,53.98,33236.0,44.5649,44.5814,44.5154,44.5567,33236.0
2019-08-09 14:20:00,53.98,54.01,53.91,53.91,32438.0,44.5567,44.5814,44.4989,44.4989,32438.0
2019-08-09 14:30:00,53.91,53.96,53.85,53.91,33579.0,44.4989,44.5402,44.4494,44.4989,33579.0
2019-08-09 14:40:00,53.91,54.0,53.9,53.99,28356.0,44.4989,44.5732,44.4906,44.5649,28356.0
2019-08-09 14:50:00,53.97,54.01,53.94,53.94,92734.0,44.5484,44.5814,44.5236,44.5236,92734.0
2019-08-09 15:00:00,53.94,54.13,53.93,54.11,50852.0,44.5236,44.6805,44.5154,44.664,50852.0
2019-08-09 15:10:00,54.11,54.12,53.98,54.01,31884.0,44.664,44.6722,44.5567,44.5814,31884.0
2019-08-09 15:20:00,54.01,54.06,53.99,54.01,34771.0,44.5814,44.6227,44.5649,44.5814,34771.0
2019-08-09 15:30:00,54.0,54.07,53.97,54.03,57125.0,44.5732,44.631,44.5484,44.5979,57125.0
2019-08-09 15:40:00,54.03,54.05,53.98,54.0,44223.0,44.5979,44.6144,44.5567,44.5732,44223.0
2019-08-09 15:50:00,54.0,54.0,53.87,53.91,158958.0,44.5732,44.5732,44.4659,44.4989,158958.0
2019-08-12 09:30:00,53.92,54.27,53.61,54.2,95957.0,44.5071,44.796,44.2513,44.7383,95957.0
2019-08-12 09:40:00,54.22,54.25,54.06,54.09,46375.0,44.7548,44.7795,44.6227,44.6475,46375.0
2019-08-12 09:50:00,54.1,54.17,54.04,54.07,54833.0,44.6557,44.7135,44.6062,44.631,54833.0
2019-08-12 10:00:00,54.08,54.13,53.87,53.89,57349.0,44.6392,44.6805,44.4659,44.4824,57349.0
2019-08-12 10:10:00,53.89,54.0,53.86,53.96,92944.0,44.4824,44.5732,44.4576,44.5402,92944.0
2019-08-12 10:20:00,53.98,54.02,53.89,53.98,58306.0,44.5567,44.5897,44.4824,44.5567,58306.0
2019-08-12 10:30:00,53.98,54.0,53.86,53.91,47327.0,44.5567,44.5732,44.4576,44.4989,47327.0
2019-08-12 10:40:00,53.93,53.95,53.74,53.76,33170.0,44.5154,44.5319,44.3586,44.3751,33170.0
2019-08-12 10:50:00,53.75,53.78,53.68,53.75,36546.0,44.3668,44.3916,44.309,44.3668,36546.0
2019-08-12 11:00:00,53.74,53.78,53.7,53.74,36143.0,44.3586,44.3916,44.3255,44.3586,36143.0
2019-08-12 11:10:00,53.73,53.76,53.63,53.71,34948.0,44.3503,44.3751,44.2678,44.3338,34948.0
2019-08-12 11:20:00,53.71,53.85,53.71,53.82,33018.0,44.3338,44.4494,44.3338,44.4246,33018.0
2019-08-12 11:30:00,53.83,53.87,53.73,53.86,73491.0,44.4328,44.4659,44.3503,44.4576,73491.0
2019-08-12 11:40:00,53.85,53.87,53.78,53.86,67610.0,44.4494,44.4659,44.3916,44.4576,67610.0
2019-08-12 11:50:00,53.89,53.98,53.88,53.95,50066.0,44.4824,44.5567,44.4741,44.5319,50066.0
2019-08-12 12:00:00,53.96,54.02,53.9,53.98,63467.0,44.5402,44.5897,44.4906,44.5567,63467.0
2019-08-12 12:10:00,53.96,54.05,53.92,54.0,183077.0,44.5402,44.6144,44.5071,44.5732,183077.0
2019-08-12 12:20:00,54.0,54.1,54.0,54.1,40095.0,44.5732,44.6557,44.5732,44.6557,40095.0
2019-08-12 12:30:00,54.1,54.16,54.07,54.16,34598.0,44.6557,44.7052,44.631,44.7052,34598.0
2019-08-12 12:40:00,54.16,54.17,54.07,54.12,53808.0,44.7052,44.7135,44.631,44.6722,53808.0
2019-08-12 12:50:00,54.12,54.18,54.05,54.15,30573.0,44.6722,44.7217,44.6144,44.697,30573.0
2019-08-12 13:00:00,54.14,54.23,54.13,54.19,28996.0,44.6887,44.763,44.6805,44.73,28996.0
2019-08-12 13:10:00,54.17,54.23,54.14,54.14,28913.0,44.7135,44.763,44.6887,44.6887,28913.0
2019-08-12 13:20:00,54.15,54.22,54.12,54.13,36982.0,44.697,44.7548,44.6722,44.6805,36982.0
2019-08-12 13:30:00,54.14,54.15,54.01,54.02,43346.0,44.6887,44.697,44.5814,44.5897,43346.0
2019-08-12 13:40:00,54.02,54.04,53.93,53.96,24521.0,44.5897,44.6062,44.5154,44.5402,24521.0
2019-08-12 13:50:00,53.96,53.96,53.87,53.93,23027.0,44.5402,44.5402,44.4659,44.5154,23027.0
2019-08-12 14:00:00,53.92,54.01,53.91,54.0,42947.0,44.5071,44.5814,44.4989,44.5732,42947.0
2019-08-12 14:10:00,53.99,54.03,53.94,53.98,30296.0,44.5649,44.5979,44.5236,44.5567,30296.0
2019-08-12 14:20:00,53.98,54.03,53.93,53.97,26099.0,44.5567,44.5979,44.5154,44.5484,26099.0
2019-08-12 14:30:00,53.98,54.02,53.94,53.96,27250.0,44.5567,44.5897,44.5236,44.5402,27250.0
2019-08-12 14:40:00,53.95,53.96,53.83,53.88,32916.0,44.5319,44.5402,44.4328,44.4741,32916.0
2019-08-12 14:50:00,53.88,53.97,53.84,53.9,34369.0,44.4741,44.5484,44.4411,44.4906,34369.0
2019-08-12 15:00:00,53.89,53.95,53.88,53.92,40991.0,44.4824,44.5319,44.4741,44.5071,40991.0
2019-08-12 15:10:00,53.91,54.02,53.9,54.01,36507.0,44.4989,44.5897,44.4906,44.5814,36507.0
2019-08-12 15:20:00,54.01,54.02,53.95,54.01,25806.0,44.5814,44.5897,44.5319,44.5814,25806.0
2019-08-12 15:30:00,54.01,54.16,54.0,54.16,21756.0,44.5814,44.7052,44.5732,44.7052,21756.0
2019-08-12 15:40:00,54.16,54.18,54.09,54.15,39587.0,44.7052,44.7217,44.6475,44.697,39587.0
2019-08-12 15:50:00,54.16,54.38,54.15,54.28,227338.0,44.7052,44.8868,44.697,44.8043,227338.0
2019-08-13 09:30:00,54.39,54.48,54.14,54.17,117325.0,44.8951,44.9694,44.6887,44.7135,117325.0
2019-08-13 09:40:00,54.17,54.64,54.09,54.53,82710.0,44.7135,45.1014,44.6475,45.0106,82710.0
2019-08-13 09:50:00,54.54,54.56,54.31,54.45,36880.0,45.0189,45.0354,44.8291,44.9446,36880.0
2019-08-13 10:00:00,54.44,54.45,54.13,54.25,39543.0,44.9364,44.9446,44.6805,44.7795,39543.0
2019-08-13 10:10:00,54.26,54.42,54.1,54.41,57826.0,44.7878,44.9199,44.6557,44.9116,57826.0
2019-08-13 10:20:00,54.41,54.71,54.4,54.63,124578.0,44.9116,45.1592,44.9033,45.0932,124578.0
2019-08-13 10:30:00,54.65,54.73,54.54,54.55,73561.0,45.1097,45.1757,45.0189,45.0272,73561.0
2019-08-13 10:40:00,54.56,54.57,54.38,54.4,70874.0,45.0354,45.0437,44.8868,44.9033,70874.0
2019-08-13 10:50:00,54.4,54.41,54.29,54.3,54598.0,44.9033,44.9116,44.8125,44.8208,54598.0
2019-08-13 11:00:00,54.29,54.36,54.21,54.25,50039.0,44.8125,44.8703,44.7465,44.7795,50039.0
2019-08-13 11:10:00,54.25,54.33,54.18,54.22,66875.0,44.7795,44.8456,44.7217,44.7548,66875.0
2019-08-13 11:20:00,54.22,54.26,54.11,54.14,46466.0,44.7548,44.7878,44.664,44.6887,46466.0
2019-08-13 11:30:00,54.13,54.2,54.08,54.13,46795.0,44.6805,44.7383,44.6392,44.6805,46795.0
2019-08-13 11:40:00,54.16,54.27,54.16,54.22,21776.0,44.7052,44.796,44.7052,44.7548,21776.0
2019-08-13 11:50:00,54.23,54.42,54.23,54.41,19464.0,44.763,44.9199,44.763,44.9116,19464.0
2019-08-13 12:00:00,54.41,54.43,54.34,54.34,22355.0,44.9116,44.9281,44.8538,44.8538,22355.0
2019-08-13 12:10:00,54.34,54.48,54.32,54.44,28017.0,44.8538,44.9694,44.8373,44.9364,28017.0
2019-08-13 12:20:00,54.45,54.53,54.44,54.47,19687.0,44.9446,45.0106,44.9364,44.9611,19687.0
2019-08-13 12:30:00,54.46,54.49,54.38,54.42,23177.0,44.9529,44.9776,44.8868,44.9199,23177.0
2019-08-13 12:40:00,54.41,54.49,54.39,54.46,25613.0,44.9116,44.9776,44.8951,44.9529,25613.0
2019-08-13 12:50:00,54.46,54.5,54.41,54.43,17953.0,44.9529,44.9859,44.9116,44.9281,17953.0
2019-08-13 13:00:00,54.43,54.46,54.38,54.43,24671.0,44.9281,44.9529,44.8868,44.9281,24671.0
2019-08-13 13:10:00,54.44,54.49,54.24,54.25,37222.0,44.9364,44.9776,44.7713,44.7795,37222.0
2019-08-13 13:20:00,54.25,54.27,54.2,54.27,48897.0,44.7795,44.796,44.7383,44.796,48897.0
2019-08-13 13:30:00,54.28,54.32,54.24,54.27,24662.0,44.8043,44.8373,44.7713,44.796,24662.0
2019-08-13 13:40:00,54.28,54.29,54.22,54.27,20087.0,44.8043,44.8125,44.7548,44.796,20087.0
2019-08-13 13:50:00,54.28,54.34,54.23,54.23,29404.0,44.8043,44.8538,44.763,44.763,29404.0
2019-08-13 14:00:00,54.24,54.3,54.24,54.29,23834.0,44.7713,44.8208,44.7713,44.8125,23834.0
2019-08-13 14:10:00,54.3,54.31,54.21,54.23,22645.0,44.8208,44.8291,44.7465,44.763,22645.0
2019-08-13 14:20:00,54.24,54.32,54.23,54.3,25604.0,44.7713,44.8373,44.763,44.8208,25604.0
2019-08-13 14:30:00,54.31,54.35,54.28,54.34,36753.0,44.8291,44.8621,44.8043,44.8538,36753.0
2019-08-13 14:40:00,54.33,54.36,54.31,54.35,29704.0,44.8456,44.8703,44.8291,44.8621,29704.0
2019-08-13 14:50:00,54.34,54.47,54.34,54.45,29439.0,44.8538,44.9611,44.8538,44.9446,29439.0
2019-08-13 15:00:00,54.45,54.49,54.4,54.42,34062.0,44.9446,44.9776,44.9033,44.9199,34062.0
2019-08-13 15:10:00,54.42,54.45,54.41,54.45,34106.0,44.9199,44.9446,44.9116,44.9446,34106.0
2019-08-13 15:20:00,54.46,54.51,54.42,54.51,57930.0,44.9529,44.9941,44.9199,44.9941,57930.0
2019-08-13 15:30:00,54.51,54.51,54.39,54.43,82400.0,44.9941,44.9941,44.8951,44.9281,82400.0
2019-08-13 15:40:00,54.44,54.44,54.36,54.39,68746.0,44.9364,44.9364,44.8703,44.8951,68746.0
2019-08-13 15:50:00,54.39,54.49,54.35,54.39,314156.0,44.8951,44.9776,44.8621,44.8951,314156.0
2019-08-14 09:30:00,54.13,54.31,54.07,54.15,166247.0,44.6805,44.8291,44.631,44.697,166247.0
2019-08-14 09:40:00,54.15,54.23,54.04,54.09,65344.0,44.697,44.763,44.6062,44.6475,65344.0
2019-08-14 09:50:00,54.12,54.4,54.11,54.4,36405.0,44.6722,44.9033,44.664,44.9033,36405.0
2019-08-14 10:00:00,54.36,54.38,53.94,54.23,58412.0,44.8703,44.8868,44.5236,44.763,58412.0
2019-08-14 10:10:00,54.22,54.37,54.2,54.27,95006.0,44.7548,44.8786,44.7383,44.796,95006.0
2019-08-14 10:20:00,54.28,54.45,54.25,54.45,54986.0,44.8043,44.9446,44.7795,44.9446,54986.0
2019-08-14 10:30:00,54.45,54.49,54.35,54.36,61037.0,44.9446,44.9776,44.8621,44.8703,61037.0
2019-08-14 10:40:00,54.36,54.49,54.28,54.4,63304.0,44.8703,44.9776,44.8043,44.9033,63304.0
2019-08-14 10:50:00,54.39,54.63,54.38,54.51,58165.0,44.8951,45.0932,44.8868,44.9941,58165.0
2019-08-14 11:00:00,54.52,54.55,54.36,54.39,42658.0,45.0024,45.0272,44.8703,44.8951,42658.0
2019-08-14 11:10:00,54.37,54.39,54.23,54.29,50867.0,44.8786,44.8951,44.763,44.8125,50867.0
2019-08-14 11:20:00,54.3,54.4,54.29,54.34,54619.0,44.8208,44.9033,44.8125,44.8538,54619.0
2019-08-14 11:30:00,54.34,54.38,54.29,54.33,68978.0,44.8538,44.8868,44.8125,44.8456,68978.0
2019-08-14 11:40:00,54.33,54.34,54.25,54.34,64369.0,44.8456,44.8538,44.7795,44.8538,64369.0
2019-08-14 11:50:00,54.35,54.45,54.27,54.43,34120.0,44.8621,44.9446,44.796,44.9281,34120.0
2019-08-14 12:00:00,54.42,54.42,54.26,54.28,24876.0,44.9199,44.9199,44.7878,44.8043,24876.0
2019-08-14 12:10:00,54.28,54.38,54.26,54.35,25627.0,44.8043,44.8868,44.7878,44.8621,25627.0
2019-08-14 12:20:00,54.36,54.43,54.29,54.34,40180.0,44.8703,44.9281,44.8125,44.8538,40180.0
2019-08-14 12:30:00,54.34,54.42,54.31,54.32,23268.0,44.8538,44.9199,44.8291,44.8373,23268.0
2019-08-14 12:40:00,54.32,54.35,54.2,54.2,24602.0,44.8373,44.8621,44.7383,44.7383,24602.0
2019-08-14 12:50:00,54.2,54.22,54.12,54.16,53881.0,44.7383,44.7548,44.6722,44.7052,53881.0
2019-08-14 13:00:00,54.16,54.18,54.04,54.15,59033.0,44.7052,44.7217,44.6062,44.697,59033.0
2019-08-14 13:10:00,54.15,54.19,54.1,54.1,29331.0,44.697,44.73,44.6557,44.6557,29331.0
2019-08-14 13:20:00,54.09,54.3,54.09,54.23,27822.0,44.6475,44.8208,44.6475,44.763,27822.0
2019-08-14 13:30:00,54.22,54.31,54.22,54.28,34271.0,44.7548,44.8291,44.7548,44.8043,34271.0
2019-08-14 13:40:00,54.28,54.29,54.2,54.25,27277.0,44.8043,44.8125,44.7383,44.7795,27277.0
2019-08-14 13:50:00,54.27,54.28,54.2,54.23,26857.0,44.796,44.8043,44.7383,44.763,26857.0
2019-08-14 14:00:00,54.24,54.28,54.07,54.1,89053.0,44.7713,44.8043,44.631,44.6557,89053.0
2019-08-14 14:10:00,54.08,54.23,54.07,54.16,57056.0,44.6392,44.763,44.631,44.7052,57056.0
2019-08-14 14:20:00,54.16,54.16,54.0,54.0,51526.0,44.7052,44.7052,44.5732,44.5732,51526.0
2019-08-14 14:30:00,54.01,54.03,53.87,53.91,37083.0,44.5814,44.5979,44.4659,44.4989,37083.0
2019-08-14 14:40:00,53.9,54.01,53.8,53.82,71078.0,44.4906,44.5814,44.4081,44.4246,71078.0
2019-08-14 14:50:00,53.81,53.92,53.8,53.87,56898.0,44.4163,44.5071,44.4081,44.4659,56898.0
2019-08-14 15:00:00,53.86,54.01,53.83,53.95,48281.0,44.4576,44.5814,44.4328,44.5319,48281.0
2019-08-14 15:10:00,53.95,53.97,53.71,53.71,48987.0,44.5319,44.5484,44.3338,44.3338,48987.0
2019-08-14 15:20:00,53.71,53.89,53.58,53.8,89699.0,44.3338,44.4824,44.2265,44.4081,89699.0
2019-08-14 15:30:00,53.79,53.83,53.7,53.83,101580.0,44.3998,44.4328,44.3255,44.4328,101580.0
2019-08-14 15:40:00,53.82,53.89,53.68,53.83,97012.0,44.4246,44.4824,44.309,44.4328,97012.0
2019-08-14 15:50:00,53.83,53.85,53.73,53.74,241849.0,44.4328,44.4494,44.3503,44.3586,241849.0
2019-08-15 09:30:00,53.97,54.0,53.64,53.67,108601.0,44.5484,44.5732,44.276,44.3008,108601.0
2019-08-15 09:40:00,53.65,53.72,53.51,53.58,48864.0,44.2843,44.3421,44.1687,44.2265,48864.0
2019-08-15 09:50:00,53.58,53.96,53.53,53.93,79372.0,44.2265,44.5402,44.1852,44.5154,79372.0
2019-08-15 10:00:00,53.93,54.03,53.84,53.98,61421.0,44.5154,44.5979,44.4411,44.5567,61421.0
2019-08-15 10:10:00,53.97,54.12,53.97,54.02,72729.0,44.5484,44.6722,44.5484,44.5897,72729.0
2019-08-15 10:20:00,54.01,54.01,53.84,53.87,70600.0,44.5814,44.5814,44.4411,44.4659,70600.0
2019-08-15 10:30:00,53.86,54.02,53.84,53.92,57089.0,44.4576,44.5897,44.4411,44.5071,57089.0
2019-08-15 10:40:00,53.91,54.25,53.89,54.2,44603.0,44.4989,44.7795,44.4824,44.7383,44603.0
2019-08-15 10:50:00,54.19,54.31,54.15,54.17,72506.0,44.73,44.8291,44.697,44.7135,72506.0
2019-08-15 11:00:00,54.15,54.2,54.08,54.13,45282.0,44.697,44.7383,44.6392,44.6805,45282.0
2019-08-15 11:10:00,54.12,54.22,54.11,54.15,41796.0,44.6722,44.7548,44.664,44.697,41796.0
2019-08-15 11:20:00,54.15,54.23,54.1,54.23,28965.0,44.697,44.763,44.6557,44.763,28965.0
2019-08-15 11:30:00,54.23,54.27,54.18,54.26,35664.0,44.763,44.796,44.7217,44.7878,35664.0
2019-08-15 11:40:00,54.26,54.31,54.21,54.24,29316.0,44.7878,44.8291,44.7465,44.7713,29316.0
2019-08-15 11:50:00,54.26,54.44,54.26,54.39,55054.0,44.7878,44.9364,44.7878,44.8951,55054.0
2019-08-15 12:00:00,54.39,54.44,54.34,54.43,32899.0,44.8951,44.9364,44.8538,44.9281,32899.0
2019-08-15 12:10:00,54.43,54.53,54.39,54.51,25156.0,44.9281,45.0106,44.8951,44.9941,25156.0
2019-08-15 12:20:00,54.52,54.57,54.49,54.54,32049.0,45.0024,45.0437,44.9776,45.0189,32049.0
2019-08-15 12:30:00,54.55,54.56,54.39,54.4,23497.0,45.0272,45.0354,44.8951,44.9033,23497.0
2019-08-15 12:40:00,54.39,54.43,54.34,54.37,19477.0,44.8951,44.9281,44.8538,44.8786,19477.0
2019-08-15 12:50:00,54.37,54.43,54.34,54.4,32192.0,44.8786,44.9281,44.8538,44.9033,32192.0
2019-08-15 13:00:00,54.4,54.5,54.37,54.48,26759.0,44.9033,44.9859,44.8786,44.9694,26759.0
2019-08-15 13:10:00,54.48,54.56,54.42,54.53,48616.0,44.9694,45.0354,44.9199,45.0106,48616.0
2019-08-15 13:20:00,54.54,54.6,54.48,54.52,21034.0,45.0189,45.0684,44.9694,45.0024,21034.0
2019-08-15 13:30:00,54.52,54.56,54.41,54.42,19993.0,45.0024,45.0354,44.9116,44.9199,19993.0
2019-08-15 13:40:00,54.43,54.46,54.28,54.3,41301.0,44.9281,44.9529,44.8043,44.8208,41301.0
2019-08-15 13:50:00,54.3,54.33,54.14,54.23,47490.0,44.8208,44.8456,44.6887,44.763,47490.0
2019-08-15 14:00:00,54.23,54.32,54.15,54.28,60910.0,44.763,44.8373,44.697,44.8043,60910.0
2019-08-15 14:10:00,54.3,54.44,54.3,54.37,55889.0,44.8208,44.9364,44.8208,44.8786,55889.0
2019-08-15 14:20:00,54.37,54.57,54.36,54.56,36108.0,44.8786,45.0437,44.8703,45.0354,36108.0
2019-08-15 14:30:00,54.56,54.58,54.47,54.49,118591.0,45.0354,45.0519,44.9611,44.9776,118591.0
2019-08-15 14:40:00,54.5,54.57,54.47,54.51,51957.0,44.9859,45.0437,44.9611,44.9941,51957.0
2019-08-15 14:50:00,54.52,54.61,54.44,54.57,74188.0,45.0024,45.0767,44.9364,45.0437,74188.0
2019-08-15 15:00:00,54.57,54.72,54.57,54.69,69609.0,45.0437,45.1675,45.0437,45.1427,69609.0
2019-08-15 15:10:00,54.7,54.7,54.57,54.64,61074.0,45.151,45.151,45.0437,45.1014,61074.0
2019-08-15 15:20:00,54.64,54.67,54.48,54.5,79914.0,45.1014,45.1262,44.9694,44.9859,79914.0
2019-08-15 15:30:00,54.49,54.56,54.44,54.54,201171.0,44.9776,45.0354,44.9364,45.0189,201171.0
2019-08-15 15:40:00,54.55,54.59,54.48,54.48,159602.0,45.0272,45.0602,44.9694,44.9694,159602.0
2019-08-15 15:50:00,54.49,54.58,54.32,54.33,426794.0,44.9776,45.0519,44.8373,44.8456,426794.0
2019-08-16 09:30:00,54.85,55.0,54.64,54.98,508404.0,45.2748,45.3986,45.1014,45.3821,508404.0
2019-08-16 09:40:00,54.99,54.99,54.78,54.91,72725.0,45.3903,45.3903,45.217,45.3243,72725.0
2019-08-16 09:50:00,54.91,54.98,54.83,54.96,48499.0,45.3243,45.3821,45.2583,45.3656,48499.0
2019-08-16 10:00:00,54.95,55.1,54.88,54.88,400974.0,45.3573,45.4811,45.2995,45.2995,400974.0
2019-08-16 10:10:00,54.89,54.98,54.83,54.97,41883.0,45.3078,45.3821,45.2583,45.3738,41883.0
2019-08-16 10:20:00,54.97,55.24,54.96,54.99,69466.0,45.3738,45.5967,45.3656,45.3903,69466.0
2019-08-16 10:30:00,54.99,55.01,54.89,54.95,64803.0,45.3903,45.4069,45.3078,45.3573,64803.0
2019-08-16 10:40:00,54.95,55.0,54.93,54.96,112508.0,45.3573,45.3986,45.3408,45.3656,112508.0
2019-08-16 10:50:00,54.96,55.1,54.95,55.07,87400.0,45.3656,45.4811,45.3573,45.4564,87400.0
2019-08-16 11:00:00,55.08,55.19,55.08,55.11,58593.0,45.4646,45.5554,45.4646,45.4894,58593.0
2019-08-16 11:10:00,55.1,55.11,54.92,54.93,54256.0,45.4811,45.4894,45.3326,45.3408,54256.0
2019-08-16 11:20:00,54.94,55.01,54.84,54.87,49155.0,45.3491,45.4069,45.2665,45.2913,49155.0
2019-08-16 11:30:00,54.87,55.01,54.87,54.99,61516.0,45.2913,45.4069,45.2913,45.3903,61516.0
2019-08-16 11:40:00,54.99,55.09,54.95,55.08,92776.0,45.3903,45.4729,45.3573,45.4646,92776.0
2019-08-16 11:50:00,55.08,55.2,55.04,55.05,80550.0,45.4646,45.5637,45.4316,45.4399,80550.0
2019-08-16 12:00:00,55.06,55.07,55.0,55.03,31658.0,45.4481,45.4564,45.3986,45.4234,31658.0
2019-08-16 12:10:00,55.03,55.03,54.89,54.98,39061.0,45.4234,45.4234,45.3078,45.3821,39061.0
2019-08-16 12:20:00,54.99,55.03,54.95,55.0,32052.0,45.3903,45.4234,45.3573,45.3986,32052.0
2019-08-16 12:30:00,55.0,55.1,54.96,55.03,29126.0,45.3986,45.4811,45.3656,45.4234,29126.0
2019-08-16 12:40:00,55.03,55.11,54.98,55.08,23093.0,45.4234,45.4894,45.3821,45.4646,23093.0
2019-08-16 12:50:00,55.09,55.1,55.04,55.07,28377.0,45.4729,45.4811,45.4316,45.4564,28377.0
2019-08-16 13:00:00,55.08,55.17,55.07,55.15,22274.0,45.4646,45.5389,45.4564,45.5224,22274.0
2019-08-16 13:10:00,55.16,55.2,55.13,55.18,24910.0,45.5307,45.5637,45.5059,45.5472,24910.0
2019-08-16 13:20:00,55.17,55.21,55.13,55.13,28023.0,45.5389,45.5719,45.5059,45.5059,28023.0
2019-08-16 13:30:00,55.13,55.14,55.04,55.04,29280.0,45.5059,45.5142,45.4316,45.4316,29280.0
2019-08-16 13:40:00,55.04,55.1,55.03,55.08,22012.0,45.4316,45.4811,45.4234,45.4646,22012.0
2019-08-16 13:50:00,55.07,55.12,55.05,55.1,21972.0,45.4564,45.4977,45.4399,45.4811,21972.0
2019-08-16 14:00:00,55.11,55.11,54.97,54.99,32589.0,45.4894,45.4894,45.3738,45.3903,32589.0
2019-08-16 14:10:00,54.99,55.05,54.96,54.99,29973.0,45.3903,45.4399,45.3656,45.3903,29973.0
2019-08-16 14:20:00,54.99,55.02,54.98,54.98,31949.0,45.3903,45.4151,45.3821,45.3821,31949.0
2019-08-16 14:30:00,54.98,55.0,54.93,54.94,36451.0,45.3821,45.3986,45.3408,45.3491,36451.0
2019-08-16 14:40:00,54.94,55.05,54.93,55.02,79291.0,45.3491,45.4399,45.3408,45.4151,79291.0
2019-08-16 14:50:00,55.02,55.04,54.96,55.02,36346.0,45.4151,45.4316,45.3656,45.4151,36346.0
2019-08-16 15:00:00,55.02,55.11,55.01,55.05,38832.0,45.4151,45.4894,45.4069,45.4399,38832.0
2019-08-16 15:10:00,55.05,55.1,54.99,55.07,45473.0,45.4399,45.4811,45.3903,45.4564,45473.0
2019-08-16 15:20:00,55.08,55.1,55.02,55.05,33379.0,45.4646,45.4811,45.4151,45.4399,33379.0
2019-08-16 15:30:00,55.05,55.13,55.0,55.12,60947.0,45.4399,45.5059,45.3986,45.4977,60947.0
2019-08-16 15:40:00,55.12,55.25,55.12,55.23,104798.0,45.4977,45.605,45.4977,45.5884,104798.0
2019-08-16 15:50:00,55.23,55.29,55.03,55.03,602670.0,45.5884,45.638,45.4234,45.4234,602670.0
2019-08-19 09:30:00,55.08,55.25,54.98,55.05,141880.0,45.4646,45.605,45.3821,45.4399,141880.0
2019-08-19 09:40:00,55.05,55.06,54.74,54.76,121026.0,45.4399,45.4481,45.184,45.2005,121026.0
2019-08-19 09:50:00,54.77,55.0,54.73,54.96,78110.0,45.2088,45.3986,45.1757,45.3656,78110.0
2019-08-19 10:00:00,54.95,55.05,54.89,54.89,81511.0,45.3573,45.4399,45.3078,45.3078,81511.0
2019-08-19 10:10:00,54.9,55.02,54.86,54.92,63885.0,45.3161,45.4151,45.283,45.3326,63885.0
2019-08-19 10:20:00,54.91,54.94,54.79,54.8,48751.0,45.3243,45.3491,45.2253,45.2335,48751.0
2019-08-19 10:30:00,54.79,54.82,54.72,54.74,86535.0,45.2253,45.25,45.1675,45.184,86535.0
2019-08-19 10:40:00,54.75,54.81,54.65,54.7,66607.0,45.1922,45.2418,45.1097,45.151,66607.0
2019-08-19 10:50:00,54.71,54.79,54.65,54.68,71317.0,45.1592,45.2253,45.1097,45.1345,71317.0
2019-08-19 11:00:00,54.68,54.76,54.67,54.71,62359.0,45.1345,45.2005,45.1262,45.1592,62359.0
2019-08-19 11:10:00,54.72,54.85,54.71,54.81,68238.0,45.1675,45.2748,45.1592,45.2418,68238.0
2019-08-19 11:20:00,54.8,54.9,54.77,54.82,63370.0,45.2335,45.3161,45.2088,45.25,63370.0
2019-08-19 11:30:00,54.81,54.83,54.74,54.78,52257.0,45.2418,45.2583,45.184,45.217,52257.0
2019-08-19 11:40:00,54.77,54.87,54.74,54.82,60556.0,45.2088,45.2913,45.184,45.25,60556.0
2019-08-19 11:50:00,54.82,54.92,54.82,54.9,52865.0,45.25,45.3326,45.25,45.3161,52865.0
2019-08-19 12:00:00,54.9,54.94,54.83,54.85,39331.0,45.3161,45.3491,45.2583,45.2748,39331.0
2019-08-19 12:10:00,54.85,54.9,54.8,54.89,41736.0,45.2748,45.3161,45.2335,45.3078,41736.0
2019-08-19 12:20:00,54.89,54.93,54.86,54.92,37295.0,45.3078,45.3408,45.283,45.3326,37295.0
2019-08-19 12:30:00,54.91,54.96,54.88,54.89,48265.0,45.3243,45.3656,45.2995,45.3078,48265.0
2019-08-19 12:40:00,54.89,54.99,54.85,54.99,38869.0,45.3078,45.3903,45.2748,45.3903,38869.0
2019-08-19 12:50:00,54.98,55.04,54.96,55.01,42374.0,45.3821,45.4316,45.3656,45.4069,42374.0
2019-08-19 13:00:00,55.02,55.05,54.95,54.97,40564.0,45.4151,45.4399,45.3573,45.3738,40564.0
2019-08-19 13:10:00,54.97,55.08,54.96,55.07,52468.0,45.3738,45.4646,45.3656,45.4564,52468.0
2019-08-19 13:20:00,55.08,55.09,54.98,55.02,39165.0,45.4646,45.4729,45.3821,45.4151,39165.0
2019-08-19 13:30:00,55.02,55.02,54.96,54.99,35922.0,45.4151,45.4151,45.3656,45.3903,35922.0
2019-08-19 13:40:00,54.99,55.05,54.97,55.05,36314.0,45.3903,45.4399,45.3738,45.4399,36314.0
2019-08-19 13:50:00,55.05,55.08,55.0,55.05,36145.0,45.4399,45.4646,45.3986,45.4399,36145.0
2019-08-19 14:00:00,55.05,55.06,54.96,54.97,42068.0,45.4399,45.4481,45.3656,45.3738,42068.0
2019-08-19 14:10:00,54.97,54.99,54.92,54.92,41488.0,45.3738,45.3903,45.3326,45.3326,41488.0
2019-08-19 14:20:00,54.92,55.0,54.84,54.98,74386.0,45.3326,45.3986,45.2665,45.3821,74386.0
2019-08-19 14:30:00,54.97,55.15,54.94,55.15,64149.0,45.3738,45.5224,45.3491,45.5224,64149.0
2019-08-19 14:40:00,55.14,55.19,55.12,55.18,37529.0,45.5142,45.5554,45.4977,45.5472,37529.0
2019-08-19 14:50:00,55.18,55.23,55.13,55.16,55598.0,45.5472,45.5884,45.5059,45.5307,55598.0
2019-08-19 15:00:00,55.16,55.2,55.14,55.18,84399.0,45.5307,45.5637,45.5142,45.5472,84399.0
2019-08-19 15:10:00,55.17,55.18,55.1,55.11,80389.0,45.5389,45.5472,45.4811,45.4894,80389.0
2019-08-19 15:20:00,55.11,55.24,55.1,55.22,66148.0,45.4894,45.5967,45.4811,45.5802,66148.0
2019-08-19 15:30:00,55.23,55.32,55.21,55.32,90435.0,45.5884,45.6627,45.5719,45.6627,90435.0
2019-08-19 15:40:00,55.33,55.38,55.3,55.3,156055.0,45.671,45.7123,45.6462,45.6462,156055.0
2019-08-19 15:50:00,55.3,55.43,55.16,55.16,503128.0,45.6462,45.7535,45.5307,45.5307,503128.0
2019-08-20 09:30:00,55.01,55.04,54.58,54.64,189103.0,45.4069,45.4316,45.0519,45.1014,189103.0
2019-08-20 09:40:00,54.65,54.71,54.41,54.45,64425.0,45.1097,45.1592,44.9116,44.9446,64425.0
2019-08-20 09:50:00,54.48,54.62,54.43,54.44,50322.0,44.9694,45.0849,44.9281,44.9364,50322.0
2019-08-20 10:00:00,54.45,54.62,54.44,54.53,86156.0,44.9446,45.0849,44.9364,45.0106,86156.0
2019-08-20 10:10:00,54.54,54.7,54.53,54.66,75796.0,45.0189,45.151,45.0106,45.118,75796.0
2019-08-20 10:20:00,54.66,54.68,54.55,54.67,79422.0,45.118,45.1345,45.0272,45.1262,79422.0
2019-08-20 10:30:00,54.66,54.67,54.42,54.5,83513.0,45.118,45.1262,44.9199,44.9859,83513.0
2019-08-20 10:40:00,54.49,54.53,54.35,54.48,78224.0,44.9776,45.0106,44.8621,44.9694,78224.0
2019-08-20 10:50:00,54.48,54.51,54.41,54.44,54987.0,44.9694,44.9941,44.9116,44.9364,54987.0
2019-08-20 11:00:00,54.44,54.65,54.43,54.64,57659.0,44.9364,45.1097,44.9281,45.1014,57659.0
2019-08-20 11:10:00,54.63,54.78,54.61,54.78,49148.0,45.0932,45.217,45.0767,45.217,49148.0
2019-08-20 11:20:00,54.78,54.84,54.74,54.8,48941.0,45.217,45.2665,45.184,45.2335,48941.0
2019-08-20 11:30:00,54.8,54.84,54.77,54.8,32885.0,45.2335,45.2665,45.2088,45.2335,32885.0
2019-08-20 11:40:00,54.81,54.81,54.68,54.68,24709.0,45.2418,45.2418,45.1345,45.1345,24709.0
2019-08-20 11:50:00,54.68,54.75,54.63,54.63,35946.0,45.1345,45.1922,45.0932,45.0932,35946.0
2019-08-20 12:00:00,54.65,54.68,54.61,54.61,26876.0,45.1097,45.1345,45.0767,45.0767,26876.0
2019-08-20 12:10:00,54.61,54.62,54.58,54.6,23909.0,45.0767,45.0849,45.0519,45.0684,23909.0
2019-08-20 12:20:00,54.61,54.65,54.56,54.57,31330.0,45.0767,45.1097,45.0354,45.0437,31330.0
2019-08-20 12:30:00,54.58,54.67,54.57,54.65,37882.0,45.0519,45.1262,45.0437,45.1097,37882.0
2019-08-20 12:40:00,54.66,54.75,54.64,54.73,25890.0,45.118,45.1922,45.1014,45.1757,25890.0
2019-08-20 12:50:00,54.73,54.75,54.67,54.69,19581.0,45.1757,45.1922,45.1262,45.1427,19581.0
2019-08-20 13:00:00,54.69,54.71,54.65,54.65,44334.0,45.1427,45.1592,45.1097,45.1097,44334.0
2019-08-20 13:10:00,54.66,54.72,54.66,54.66,28938.0,45.118,45.1675,45.118,45.118,28938.0
2019-08-20 13:20:00,54.67,54.68,54.56,54.58,44666.0,45.1262,45.1345,45.0354,45.0519,44666.0
2019-08-20 13:30:00,54.59,54.62,54.49,54.52,32505.0,45.0602,45.0849,44.9776,45.0024,32505.0
2019-08-20 13:40:00,54.52,54.6,54.52,54.57,42558.0,45.0024,45.0684,45.0024,45.0437,42558.0
2019-08-20 13:50:00,54.58,54.67,54.56,54.65,31075.0,45.0519,45.1262,45.0354,45.1097,31075.0
2019-08-20 14:00:00,54.64,54.66,54.55,54.55,34683.0,45.1014,45.118,45.0272,45.0272,34683.0
2019-08-20 14:10:00,54.55,54.64,54.54,54.63,41481.0,45.0272,45.1014,45.0189,45.0932,41481.0
2019-08-20 14:20:00,54.62,54.63,54.55,54.59,23860.0,45.0849,45.0932,45.0272,45.0602,23860.0
2019-08-20 14:30:00,54.6,54.71,54.6,54.69,35018.0,45.0684,45.1592,45.0684,45.1427,35018.0
2019-08-20 14:40:00,54.7,54.71,54.63,54.7,47729.0,45.151,45.1592,45.0932,45.151,47729.0
2019-08-20 14:50:00,54.7,54.71,54.61,54.64,31907.0,45.151,45.1592,45.0767,45.1014,31907.0
2019-08-20 15:00:00,54.65,54.65,54.54,54.59,42871.0,45.1097,45.1097,45.0189,45.0602,42871.0
2019-08-20 15:10:00,54.59,54.59,54.44,54.46,53968.0,45.0602,45.0602,44.9364,44.9529,53968.0
2019-08-20 15:20:00,54.46,54.57,54.44,54.57,45561.0,44.9529,45.0437,44.9364,45.0437,45561.0
2019-08-20 15:30:00,54.57,54.57,54.43,54.44,68422.0,45.0437,45.0437,44.9281,44.9364,68422.0
2019-08-20 15:40:00,54.44,54.49,54.4,54.41,79471.0,44.9364,44.9776,44.9033,44.9116,79471.0
2019-08-20 15:50:00,54.42,54.42,54.25,54.29,342412.0,44.9199,44.9199,44.7795,44.8125,342412.0
2019-08-21 09:30:00,54.62,54.84,54.48,54.61,120008.0,45.0849,45.2665,44.9694,45.0767,120008.0
2019-08-21 09:40:00,54.61,54.62,54.41,54.49,42580.0,45.0767,45.0849,44.9116,44.9776,42580.0
2019-08-21 09:50:00,54.49,54.49,54.22,54.26,43072.0,44.9776,44.9776,44.7548,44.7878,43072.0
2019-08-21 10:00:00,54.26,54.33,54.21,54.27,42520.0,44.7878,44.8456,44.7465,44.796,42520.0
2019-08-21 10:10:00,54.27,54.43,54.27,54.42,36182.0,44.796,44.9281,44.796,44.9199,36182.0
2019-08-21 10:20:00,54.42,54.56,54.39,54.42,40687.0,44.9199,45.0354,44.8951,44.9199,40687.0
2019-08-21 10:30:00,54.4,54.49,54.34,54.4,53149.0,44.9033,44.9776,44.8538,44.9033,53149.0
2019-08-21 10:40:00,54.39,54.58,54.39,54.57,28725.0,44.8951,45.0519,44.8951,45.0437,28725.0
2019-08-21 10:50:00,54.58,54.76,54.57,54.7,68759.0,45.0519,45.2005,45.0437,45.151,68759.0
2019-08-21 11:00:00,54.7,54.7,54.45,54.49,59989.0,45.151,45.151,44.9446,44.9776,59989.0
2019-08-21 11:10:00,54.5,54.58,54.48,54.57,38172.0,44.9859,45.0519,44.9694,45.0437,38172.0
2019-08-21 11:20:00,54.56,54.56,54.45,54.46,41376.0,45.0354,45.0354,44.9446,44.9529,41376.0
2019-08-21 11:30:00,54.46,54.55,54.43,54.5,43508.0,44.9529,45.0272,44.9281,44.9859,43508.0
2019-08-21 11:40:00,54.51,54.51,54.35,54.39,27602.0,44.9941,44.9941,44.8621,44.8951,27602.0
2019-08-21 11:50:00,54.38,54.47,54.34,54.47,33126.0,44.8868,44.9611,44.8538,44.9611,33126.0
2019-08-21 12:00:00,54.47,54.47,54.38,54.4,33672.0,44.9611,44.9611,44.8868,44.9033,33672.0
2019-08-21 12:10:00,54.41,54.55,54.4,54.45,43068.0,44.9116,45.0272,44.9033,44.9446,43068.0
2019-08-21 12:20:00,54.45,54.49,54.43,54.47,23506.0,44.9446,44.9776,44.9281,44.9611,23506.0
2019-08-21 12:30:00,54.47,54.49,54.3,54.38,42287.0,44.9611,44.9776,44.8208,44.8868,42287.0
2019-08-21 12:40:00,54.38,54.45,54.35,54.36,32050.0,44.8868,44.9446,44.8621,44.8703,32050.0
2019-08-21 12:50:00,54.35,54.45,54.32,54.44,19857.0,44.8621,44.9446,44.8373,44.9364,19857.0
2019-08-21 13:00:00,54.44,54.47,54.43,54.45,21057.0,44.9364,44.9611,44.9281,44.9446,21057.0
2019-08-21 13:10:00,54.46,54.49,54.4,54.44,33060.0,44.9529,44.9776,44.9033,44.9364,33060.0
2019-08-21 13:20:00,54.44,54.45,54.41,54.43,28252.0,44.9364,44.9446,44.9116,44.9281,28252.0
2019-08-21 13:30:00,54.43,54.44,54.38,54.43,30022.0,44.9281,44.9364,44.8868,44.9281,30022.0
2019-08-21 13:40:00,54.43,54.44,54.35,54.35,35779.0,44.9281,44.9364,44.8621,44.8621,35779.0
2019-08-21 13:50:00,54.35,54.41,54.33,54.41,45808.0,44.8621,44.9116,44.8456,44.9116,45808.0
2019-08-21 14:00:00,54.4,54.42,54.31,54.37,50459.0,44.9033,44.9199,44.8291,44.8786,50459.0
2019-08-21 14:10:00,54.38,54.43,54.31,54.41,31324.0,44.8868,44.9281,44.8291,44.9116,31324.0
2019-08-21 14:20:00,54.41,54.41,54.35,54.39,29558.0,44.9116,44.9116,44.8621,44.8951,29558.0
2019-08-21 14:30:00,54.39,54.41,54.26,54.27,40862.0,44.8951,44.9116,44.7878,44.796,40862.0
2019-08-21 14:40:00,54.27,54.33,54.23,54.26,39618.0,44.796,44.8456,44.763,44.7878,39618.0
2019-08-21 14:50:00,54.27,54.36,54.26,54.36,25029.0,44.796,44.8703,44.7878,44.8703,25029.0
2019-08-21 15:00:00,54.35,54.42,54.34,54.4,36089.0,44.8621,44.9199,44.8538,44.9033,36089.0
2019-08-21 15:10:00,54.41,54.46,54.38,54.42,43031.0,44.9116,44.9529,44.8868,44.9199,43031.0
2019-08-21 15:20:00,54.43,54.43,54.31,54.33,54005.0,44.9281,44.9281,44.8291,44.8456,54005.0
2019-08-21 15:30:00,54.33,54.39,54.31,54.36,63961.0,44.8456,44.8951,44.8291,44.8703,63961.0
2019-08-21 15:40:00,54.36,54.38,54.3,54.35,88817.0,44.8703,44.8868,44.8208,44.8621,88817.0
2019-08-21 15:50:00,54.36,54.45,54.35,54.37,273255.0,44.8703,44.9446,44.8621,44.8786,273255.0
2019-08-22 09:30:00,54.41,54.78,54.41,54.73,53529.0,44.9116,45.217,44.9116,45.1757,53529.0
2019-08-22 09:40:00,54.73,54.76,54.52,54.63,22320.0,45.1757,45.2005,45.0024,45.0932,22320.0
2019-08-22 09:50:00,54.61,54.68,54.58,54.61,47957.0,45.0767,45.1345,45.0519,45.0767,47957.0
2019-08-22 10:00:00,54.6,54.64,54.53,54.58,24147.0,45.0684,45.1014,45.0106,45.0519,24147.0
2019-08-22 10:10:00,54.57,54.59,54.48,54.48,23466.0,45.0437,45.0602,44.9694,44.9694,23466.0
2019-08-22 10:20:00,54.49,54.51,54.38,54.46,20513.0,44.9776,44.9941,44.8868,44.9529,20513.0
2019-08-22 10:30:00,54.48,54.49,54.28,54.29,26651.0,44.9694,44.9776,44.8043,44.8125,26651.0
2019-08-22 10:40:00,54.29,54.37,54.22,54.36,36084.0,44.8125,44.8786,44.7548,44.8703,36084.0
2019-08-22 10:50:00,54.35,54.38,54.25,54.28,26349.0,44.8621,44.8868,44.7795,44.8043,26349.0
2019-08-22 11:00:00,54.29,54.44,54.24,54.37,37419.0,44.8125,44.9364,44.7713,44.8786,37419.0
2019-08-22 11:10:00,54.38,54.39,54.34,54.38,25171.0,44.8868,44.8951,44.8538,44.8868,25171.0
2019-08-22 11:20:00,54.38,54.42,54.33,54.37,28846.0,44.8868,44.9199,44.8456,44.8786,28846.0
2019-08-22 11:30:00,54.38,54.46,54.38,54.44,21428.0,44.8868,44.9529,44.8868,44.9364,21428.0
2019-08-22 11:40:00,54.45,54.5,54.35,54.36,33690.0,44.9446,44.9859,44.8621,44.8703,33690.0
2019-08-22 11:50:00,54.35,54.39,54.3,54.35,48916.0,44.8621,44.8951,44.8208,44.8621,48916.0
2019-08-22 12:00:00,54.35,54.4,54.31,54.33,33012.0,44.8621,44.9033,44.8291,44.8456,33012.0
2019-08-22 12:10:00,54.33,54.39,54.3,54.39,17131.0,44.8456,44.8951,44.8208,44.8951,17131.0
2019-08-22 12:20:00,54.39,54.41,54.33,54.35,20770.0,44.8951,44.9116,44.8456,44.8621,20770.0
2019-08-22 12:30:00,54.36,54.42,54.35,54.37,16043.0,44.8703,44.9199,44.8621,44.8786,16043.0
2019-08-22 12:40:00,54.38,54.46,54.37,54.43,18523.0,44.8868,44.9529,44.8786,44.9281,18523.0
2019-08-22 12:50:00,54.44,54.44,54.33,54.35,22863.0,44.9364,44.9364,44.8456,44.8621,22863.0
2019-08-22 13:00:00,54.35,54.41,54.34,54.36,19621.0,44.8621,44.9116,44.8538,44.8703,19621.0
2019-08-22 13:10:00,54.37,54.41,54.35,54.38,16334.0,44.8786,44.9116,44.8621,44.8868,16334.0
2019-08-22 13:20:00,54.38,54.41,54.33,54.41,179233.0,44.8868,44.9116,44.8456,44.9116,179233.0
2019-08-22 13:30:00,54.42,54.5,54.41,54.47,25637.0,44.9199,44.9859,44.9116,44.9611,25637.0
2019-08-22 13:40:00,54.48,54.48,54.34,54.4,64152.0,44.9694,44.9694,44.8538,44.9033,64152.0
2019-08-22 13:50:00,54.4,54.53,54.39,54.5,24321.0,44.9033,45.0106,44.8951,44.9859,24321.0
2019-08-22 14:00:00,54.5,54.57,54.49,54.55,65280.0,44.9859,45.0437,44.9776,45.0272,65280.0
2019-08-22 14:10:00,54.55,54.59,54.52,54.56,26755.0,45.0272,45.0602,45.0024,45.0354,26755.0
2019-08-22 14:20:00,54.55,54.6,54.51,54.55,34176.0,45.0272,45.0684,44.9941,45.0272,34176.0
2019-08-22 14:30:00,54.56,54.6,54.52,54.57,21362.0,45.0354,45.0684,45.0024,45.0437,21362.0
2019-08-22 14:40:00,54.58,54.67,54.57,54.62,22062.0,45.0519,45.1262,45.0437,45.0849,22062.0
2019-08-22 14:50:00,54.63,54.65,54.58,54.62,22143.0,45.0932,45.1097,45.0519,45.0849,22143.0
2019-08-22 15:00:00,54.62,54.67,54.57,54.65,28400.0,45.0849,45.1262,45.0437,45.1097,28400.0
2019-08-22 15:10:00,54.65,54.65,54.59,54.63,29497.0,45.1097,45.1097,45.0602,45.0932,29497.0
2019-08-22 15:20:00,54.63,54.7,54.62,54.66,32192.0,45.0932,45.151,45.0849,45.118,32192.0
2019-08-22 15:30:00,54.66,54.7,54.63,54.69,44194.0,45.118,45.151,45.0932,45.1427,44194.0
2019-08-22 15:40:00,54.69,54.72,54.67,54.71,48597.0,45.1427,45.1675,45.1262,45.1592,48597.0
2019-08-22 15:50:00,54.71,54.83,54.66,54.69,147870.0,45.1592,45.2583,45.118,45.1427,147870.0
2019-08-23 09:30:00,54.79,54.83,54.22,54.33,93275.0,45.2253,45.2583,44.7548,44.8456,93275.0
2019-08-23 09:40:00,54.34,54.44,54.28,54.41,28284.0,44.8538,44.9364,44.8043,44.9116,28284.0
2019-08-23 09:50:00,54.4,54.46,54.25,54.25,16993.0,44.9033,44.9529,44.7795,44.7795,16993.0
2019-08-23 10:00:00,54.25,54.5,54.25,54.45,24645.0,44.7795,44.9859,44.7795,44.9446,24645.0
2019-08-23 10:10:00,54.45,54.68,54.33,54.67,23827.0,44.9446,45.1345,44.8456,45.1262,23827.0
2019-08-23 10:20:00,54.67,54.67,54.31,54.37,33067.0,45.1262,45.1262,44.8291,44.8786,33067.0
2019-08-23 10:30:00,54.36,54.42,54.3,54.32,49958.0,44.8703,44.9199,44.8208,44.8373,49958.0
2019-08-23 10:40:00,54.32,54.43,54.18,54.41,107510.0,44.8373,44.9281,44.7217,44.9116,107510.0
2019-08-23 10:50:00,54.41,54.66,54.41,54.55,45759.0,44.9116,45.118,44.9116,45.0272,45759.0
2019-08-23 11:00:00,54.56,54.58,53.88,53.89,75212.0,45.0354,45.0519,44.4741,44.4824,75212.0
2019-08-23 11:10:00,53.88,54.22,53.83,54.17,34417.0,44.4741,44.7548,44.4328,44.7135,34417.0
2019-08-23 11:20:00,54.16,54.18,54.01,54.05,21017.0,44.7052,44.7217,44.5814,44.6144,21017.0
2019-08-23 11:30:00,54.04,54.13,54.0,54.08,26926.0,44.6062,44.6805,44.5732,44.6392,26926.0
2019-08-23 11:40:00,54.1,54.16,54.02,54.04,54994.0,44.6557,44.7052,44.5897,44.6062,54994.0
2019-08-23 11:50:00,54.03,54.08,53.96,53.96,24788.0,44.5979,44.6392,44.5402,44.5402,24788.0
2019-08-23 12:00:00,53.95,53.98,53.86,53.98,26018.0,44.5319,44.5567,44.4576,44.5567,26018.0
2019-08-23 12:10:00,53.99,54.13,53.95,54.06,22912.0,44.5649,44.6805,44.5319,44.6227,22912.0
2019-08-23 12:20:00,54.06,54.09,54.0,54.02,23694.0,44.6227,44.6475,44.5732,44.5897,23694.0
2019-08-23 12:30:00,54.02,54.2,54.02,54.18,24289.0,44.5897,44.7383,44.5897,44.7217,24289.0
2019-08-23 12:40:00,54.17,54.2,54.08,54.08,65873.0,44.7135,44.7383,44.6392,44.6392,65873.0
2019-08-23 12:50:00,54.09,54.1,54.0,54.05,28694.0,44.6475,44.6557,44.5732,44.6144,28694.0
2019-08-23 13:00:00,54.05,54.05,53.97,53.98,21907.0,44.6144,44.6144,44.5484,44.5567,21907.0
2019-08-23 13:10:00,53.99,54.16,53.98,54.06,21573.0,44.5649,44.7052,44.5567,44.6227,21573.0
2019-08-23 13:20:00,54.05,54.1,54.01,54.06,18860.0,44.6144,44.6557,44.5814,44.6227,18860.0
2019-08-23 13:30:00,54.05,54.21,54.05,54.19,21368.0,44.6144,44.7465,44.6144,44.73,21368.0
2019-08-23 13:40:00,54.18,54.27,54.14,54.26,30451.0,44.7217,44.796,44.6887,44.7878,30451.0
2019-08-23 13:50:00,54.25,54.34,54.23,54.23,26658.0,44.7795,44.8538,44.763,44.763,26658.0
2019-08-23 14:00:00,54.23,54.24,54.17,54.18,20116.0,44.763,44.7713,44.7135,44.7217,20116.0
2019-08-23 14:10:00,54.17,54.2,54.13,54.18,21431.0,44.7135,44.7383,44.6805,44.7217,21431.0
2019-08-23 14:20:00,54.19,54.22,54.15,54.21,15791.0,44.73,44.7548,44.697,44.7465,15791.0
2019-08-23 14:30:00,54.21,54.25,54.12,54.12,20191.0,44.7465,44.7795,44.6722,44.6722,20191.0
2019-08-23 14:40:00,54.13,54.17,54.03,54.03,22321.0,44.6805,44.7135,44.5979,44.5979,22321.0
2019-08-23 14:50:00,54.03,54.06,53.99,54.04,25603.0,44.5979,44.6227,44.5649,44.6062,25603.0
2019-08-23 15:00:00,54.03,54.05,53.97,54.01,33629.0,44.5979,44.6144,44.5484,44.5814,33629.0
2019-08-23 15:10:00,54.0,54.03,53.83,53.93,43827.0,44.5732,44.5979,44.4328,44.5154,43827.0
2019-08-23 15:20:00,53.94,53.98,53.78,53.79,41117.0,44.5236,44.5567,44.3916,44.3998,41117.0
2019-08-23 15:30:00,53.78,53.8,53.69,53.74,60093.0,44.3916,44.4081,44.3173,44.3586,60093.0
2019-08-23 15:40:00,53.73,53.78,53.62,53.63,65561.0,44.3503,44.3916,44.2595,44.2678,65561.0
2019-08-23 15:50:00,53.62,53.64,53.36,53.64,305263.0,44.2595,44.276,44.0449,44.276,305263.0
2019-08-26 09:30:00,53.83,54.08,53.69,54.02,62333.0,44.4328,44.6392,44.3173,44.5897,62333.0
2019-08-26 09:40:00,54.01,54.05,53.91,53.95,55637.0,44.5814,44.6144,44.4989,44.5319,55637.0
2019-08-26 09:50:00,53.95,54.06,53.88,54.06,29717.0,44.5319,44.6227,44.4741,44.6227,29717.0
2019-08-26 10:00:00,54.06,54.08,53.92,53.92,35279.0,44.6227,44.6392,44.5071,44.5071,35279.0
2019-08-26 10:10:00,53.92,53.95,53.79,53.84,63654.0,44.5071,44.5319,44.3998,44.4411,63654.0
2019-08-26 10:20:00,53.83,53.92,53.78,53.91,20329.0,44.4328,44.5071,44.3916,44.4989,20329.0
2019-08-26 10:30:00,53.91,53.99,53.85,53.95,88873.0,44.4989,44.5649,44.4494,44.5319,88873.0
2019-08-26 10:40:00,53.95,54.06,53.89,54.02,55758.0,44.5319,44.6227,44.4824,44.5897,55758.0
2019-08-26 10:50:00,54.01,54.02,53.91,54.01,16263.0,44.5814,44.5897,44.4989,44.5814,16263.0
2019-08-26 11:00:00,54.01,54.09,53.95,54.04,155366.0,44.5814,44.6475,44.5319,44.6062,155366.0
2019-08-26 11:10:00,54.03,54.09,53.96,54.0,80069.0,44.5979,44.6475,44.5402,44.5732,80069.0
2019-08-26 11:20:00,53.99,54.03,53.97,54.01,18065.0,44.5649,44.5979,44.5484,44.5814,18065.0
2019-08-26 11:30:00,54.0,54.06,53.95,54.04,22953.0,44.5732,44.6227,44.5319,44.6062,22953.0
2019-08-26 11:40:00,54.03,54.05,53.99,54.04,29835.0,44.5979,44.6144,44.5649,44.6062,29835.0
2019-08-26 11:50:00,54.05,54.06,53.98,54.01,34899.0,44.6144,44.6227,44.5567,44.5814,34899.0
2019-08-26 12:00:00,54.01,54.08,54.0,54.05,205498.0,44.5814,44.6392,44.5732,44.6144,205498.0
2019-08-26 12:10:00,54.05,54.06,53.99,54.0,42026.0,44.6144,44.6227,44.5649,44.5732,42026.0
2019-08-26 12:20:00,53.99,54.14,53.98,54.05,108214.0,44.5649,44.6887,44.5567,44.6144,108214.0
2019-08-26 12:30:00,54.06,54.1,53.98,54.04,66926.0,44.6227,44.6557,44.5567,44.6062,66926.0
2019-08-26 12:40:00,54.04,54.08,53.97,53.98,42910.0,44.6062,44.6392,44.5484,44.5567,42910.0
2019-08-26 12:50:00,53.98,54.01,53.91,53.97,27527.0,44.5567,44.5814,44.4989,44.5484,27527.0
2019-08-26 13:00:00,53.97,54.01,53.92,53.95,34168.0,44.5484,44.5814,44.5071,44.5319,34168.0
2019-08-26 13:10:00,53.94,53.94,53.81,53.83,28046.0,44.5236,44.5236,44.4163,44.4328,28046.0
2019-08-26 13:20:00,53.82,53.84,53.77,53.78,44417.0,44.4246,44.4411,44.3833,44.3916,44417.0
2019-08-26 13:30:00,53.79,53.84,53.75,53.77,34348.0,44.3998,44.4411,44.3668,44.3833,34348.0
2019-08-26 13:40:00,53.77,53.77,53.73,53.74,20410.0,44.3833,44.3833,44.3503,44.3586,20410.0
2019-08-26 13:50:00,53.74,53.77,53.71,53.75,30255.0,44.3586,44.3833,44.3338,44.3668,30255.0
2019-08-26 14:00:00,53.75,53.75,53.66,53.67,37831.0,44.3668,44.3668,44.2925,44.3008,37831.0
2019-08-26 14:10:00,53.66,53.77,53.65,53.72,34672.0,44.2925,44.3833,44.2843,44.3421,34672.0
2019-08-26 14:20:00,53.72,53.83,53.72,53.8,39474.0,44.3421,44.4328,44.3421,44.4081,39474.0
2019-08-26 14:30:00,53.8,53.91,53.79,53.87,44110.0,44.4081,44.4989,44.3998,44.4659,44110.0
2019-08-26 14:40:00,53.88,53.9,53.83,53.89,45616.0,44.4741,44.4906,44.4328,44.4824,45616.0
2019-08-26 14:50:00,53.9,53.9,53.76,53.81,84498.0,44.4906,44.4906,44.3751,44.4163,84498.0
2019-08-26 15:00:00,53.81,53.89,53.75,53.79,61687.0,44.4163,44.4824,44.3668,44.3998,61687.0
2019-08-26 15:10:00,53.79,53.87,53.77,53.8,115108.0,44.3998,44.4659,44.3833,44.4081,115108.0
2019-08-26 15:20:00,53.8,53.99,53.77,53.93,643691.0,44.4081,44.5649,44.3833,44.5154,643691.0
2019-08-26 15:30:00,53.93,53.99,53.87,53.88,80958.0,44.5154,44.5649,44.4659,44.4741,80958.0
2019-08-26 15:40:00,53.88,53.92,53.82,53.91,62701.0,44.4741,44.5071,44.4246,44.4989,62701.0
2019-08-26 15:50:00,53.91,54.0,53.88,54.0,384005.0,44.4989,44.5732,44.4741,44.5732,384005.0
2019-08-27 09:30:00,53.42,53.49,52.9,53.09,247898.0,44.0944,44.1522,43.6652,43.822,247898.0
2019-08-27 09:40:00,53.1,53.2,52.94,53.02,57499.0,43.8303,43.9128,43.6982,43.7642,57499.0
2019-08-27 09:50:00,53.02,53.06,52.89,52.94,146200.0,43.7642,43.7973,43.6569,43.6982,146200.0
2019-08-27 10:00:00,52.94,52.96,52.7,52.71,143367.0,43.6982,43.7147,43.5001,43.5084,143367.0
2019-08-27 10:10:00,52.72,52.73,52.26,52.36,147637.0,43.5166,43.5249,43.1369,43.2195,147637.0
2019-08-27 10:20:00,52.37,52.4,52.15,52.19,124353.0,43.2277,43.2525,43.0461,43.0791,124353.0
2019-08-27 10:30:00,52.17,52.28,52.1,52.18,113104.0,43.0626,43.1534,43.0049,43.0709,113104.0
2019-08-27 10:40:00,52.2,52.43,52.16,52.33,84741.0,43.0874,43.2772,43.0544,43.1947,84741.0
2019-08-27 10:50:00,52.32,52.46,52.29,52.38,82618.0,43.1864,43.302,43.1617,43.236,82618.0
2019-08-27 11:00:00,52.37,52.4,52.11,52.12,119562.0,43.2277,43.2525,43.0131,43.0214,119562.0
2019-08-27 11:10:00,52.12,52.15,51.63,51.75,204325.0,43.0214,43.0461,42.6169,42.716,204325.0
2019-08-27 11:20:00,51.75,52.02,51.73,51.89,194949.0,42.716,42.9388,42.6994,42.8315,194949.0
2019-08-27 11:30:00,51.88,52.01,51.86,51.86,95270.0,42.8233,42.9306,42.8068,42.8068,95270.0
2019-08-27 11:40:00,51.86,51.87,51.69,51.86,61270.0,42.8068,42.815,42.6664,42.8068,61270.0
2019-08-27 11:50:00,51.86,51.86,51.66,51.74,61926.0,42.8068,42.8068,42.6417,42.7077,61926.0
2019-08-27 12:00:00,51.73,51.8,51.67,51.73,55618.0,42.6994,42.7572,42.6499,42.6994,55618.0
2019-08-27 12:10:00,51.74,51.74,51.45,51.58,214258.0,42.7077,42.7077,42.4683,42.5756,214258.0
2019-08-27 12:20:00,51.57,51.71,51.56,51.57,61530.0,42.5674,42.6829,42.5591,42.5674,61530.0
2019-08-27 12:30:00,51.56,51.6,51.51,51.52,62495.0,42.5591,42.5921,42.5179,42.5261,62495.0
2019-08-27 12:40:00,51.52,51.64,51.47,51.57,187753.0,42.5261,42.6252,42.4848,42.5674,187753.0
2019-08-27 12:50:00,51.57,51.57,51.25,51.52,103901.0,42.5674,42.5674,42.3032,42.5261,103901.0
2019-08-27 13:00:00,51.51,51.56,51.45,51.49,66620.0,42.5179,42.5591,42.4683,42.5013,66620.0
2019-08-27 13:10:00,51.48,51.53,51.38,51.42,52291.0,42.4931,42.5344,42.4105,42.4436,52291.0
2019-08-27 13:20:00,51.43,51.58,51.39,51.56,41990.0,42.4518,42.5756,42.4188,42.5591,41990.0
2019-08-27 13:30:00,51.59,51.78,51.51,51.67,89252.0,42.5839,42.7407,42.5179,42.6499,89252.0
2019-08-27 13:40:00,51.67,51.8,51.67,51.78,59991.0,42.6499,42.7572,42.6499,42.7407,59991.0
2019-08-27 13:50:00,51.8,51.92,51.75,51.91,41773.0,42.7572,42.8563,42.716,42.848,41773.0
2019-08-27 14:00:00,51.92,51.95,51.73,51.75,57374.0,42.8563,42.881,42.6994,42.716,57374.0
2019-08-27 14:10:00,51.75,51.83,51.7,51.83,49051.0,42.716,42.782,42.6747,42.782,49051.0
2019-08-27 14:20:00,51.83,51.87,51.8,51.85,36251.0,42.782,42.815,42.7572,42.7985,36251.0
2019-08-27 14:30:00,51.84,51.89,51.77,51.78,86639.0,42.7902,42.8315,42.7325,42.7407,86639.0
2019-08-27 14:40:00,51.78,51.82,51.71,51.78,90181.0,42.7407,42.7737,42.6829,42.7407,90181.0
2019-08-27 14:50:00,51.78,51.8,51.73,51.75,66147.0,42.7407,42.7572,42.6994,42.716,66147.0
2019-08-27 15:00:00,51.75,51.84,51.74,51.76,99181.0,42.716,42.7902,42.7077,42.7242,99181.0
2019-08-27 15:10:00,51.76,51.76,51.62,51.7,91472.0,42.7242,42.7242,42.6086,42.6747,91472.0
2019-08-27 15:20:00,51.69,51.76,51.65,51.72,95338.0,42.6664,42.7242,42.6334,42.6912,95338.0
2019-08-27 15:30:00,51.72,51.93,51.65,51.9,147571.0,42.6912,42.8645,42.6334,42.8398,147571.0
2019-08-27 15:40:00,51.91,52.0,51.87,51.97,165951.0,42.848,42.9223,42.815,42.8975,165951.0
2019-08-27 15:50:00,51.98,52.0,51.86,51.89,437291.0,42.9058,42.9223,42.8068,42.8315,437291.0
2019-08-28 09:30:00,52.03,52.5,51.98,52.23,128426.0,42.9471,43.335,42.9058,43.1122,128426.0
2019-08-28 09:40:00,52.23,52.64,52.21,52.63,103858.0,43.1122,43.4506,43.0957,43.4423,103858.0
2019-08-28 09:50:00,52.64,52.76,52.53,52.59,83470.0,43.4506,43.5496,43.3598,43.4093,83470.0
2019-08-28 10:00:00,52.59,52.84,52.57,52.82,83382.0,43.4093,43.6157,43.3928,43.5992,83382.0
2019-08-28 10:10:00,52.83,52.87,52.75,52.8,49239.0,43.6074,43.6404,43.5414,43.5827,49239.0
2019-08-28 10:20:00,52.8,52.87,52.76,52.77,41255.0,43.5827,43.6404,43.5496,43.5579,41255.0
2019-08-28 10:30:00,52.77,52.91,52.76,52.86,73076.0,43.5579,43.6735,43.5496,43.6322,73076.0
2019-08-28 10:40:00,52.87,52.92,52.75,52.79,65277.0,43.6404,43.6817,43.5414,43.5744,65277.0
2019-08-28 10:50:00,52.79,52.89,52.75,52.87,45887.0,43.5744,43.6569,43.5414,43.6404,45887.0
2019-08-28 11:00:00,52.87,52.89,52.77,52.85,63397.0,43.6404,43.6569,43.5579,43.6239,63397.0
2019-08-28 11:10:00,52.86,52.92,52.82,52.89,52916.0,43.6322,43.6817,43.5992,43.6569,52916.0
2019-08-28 11:20:00,52.89,53.05,52.84,53.04,51843.0,43.6569,43.789,43.6157,43.7808,51843.0
2019-08-28 11:30:00,53.03,53.03,52.92,52.98,51762.0,43.7725,43.7725,43.6817,43.7312,51762.0
2019-08-28 11:40:00,52.98,53.03,52.93,52.94,46820.0,43.7312,43.7725,43.69,43.6982,46820.0
2019-08-28 11:50:00,52.94,53.04,52.93,52.97,40390.0,43.6982,43.7808,43.69,43.723,40390.0
2019-08-28 12:00:00,52.97,53.09,52.95,53.07,30459.0,43.723,43.822,43.7065,43.8055,30459.0
2019-08-28 12:10:00,53.07,53.09,53.02,53.09,35216.0,43.8055,43.822,43.7642,43.822,35216.0
2019-08-28 12:20:00,53.09,53.12,53.01,53.04,42649.0,43.822,43.8468,43.756,43.7808,42649.0
2019-08-28 12:30:00,53.04,53.11,52.99,52.99,47011.0,43.7808,43.8385,43.7395,43.7395,47011.0
2019-08-28 12:40:00,52.98,53.05,52.94,53.05,35627.0,43.7312,43.789,43.6982,43.789,35627.0
2019-08-28 12:50:00,53.04,53.1,53.01,53.07,29644.0,43.7808,43.8303,43.756,43.8055,29644.0
2019-08-28 13:00:00,53.08,53.12,53.03,53.07,25340.0,43.8138,43.8468,43.7725,43.8055,25340.0
2019-08-28 13:10:00,53.07,53.08,52.99,53.01,28311.0,43.8055,43.8138,43.7395,43.756,28311.0
2019-08-28 13:20:00,53.02,53.04,52.97,53.0,42082.0,43.7642,43.7808,43.723,43.7477,42082.0
2019-08-28 13:30:00,53.0,53.09,53.0,53.06,31300.0,43.7477,43.822,43.7477,43.7973,31300.0
2019-08-28 13:40:00,53.06,53.08,53.0,53.02,30159.0,43.7973,43.8138,43.7477,43.7642,30159.0
2019-08-28 13:50:00,53.02,53.02,52.96,52.98,26904.0,43.7642,43.7642,43.7147,43.7312,26904.0
2019-08-28 14:00:00,52.98,53.04,52.96,53.02,43756.0,43.7312,43.7808,43.7147,43.7642,43756.0
2019-08-28 14:10:00,53.03,53.09,53.02,53.09,37035.0,43.7725,43.822,43.7642,43.822,37035.0
2019-08-28 14:20:00,53.08,53.1,53.02,53.05,38622.0,43.8138,43.8303,43.7642,43.789,38622.0
2019-08-28 14:30:00,53.05,53.14,53.05,53.06,36153.0,43.789,43.8633,43.789,43.7973,36153.0
2019-08-28 14:40:00,53.07,53.13,53.01,53.08,36054.0,43.8055,43.855,43.756,43.8138,36054.0
2019-08-28 14:50:00,53.07,53.14,53.03,53.14,50905.0,43.8055,43.8633,43.7725,43.8633,50905.0
2019-08-28 15:00:00,53.13,53.15,53.06,53.12,42721.0,43.855,43.8716,43.7973,43.8468,42721.0
2019-08-28 15:10:00,53.12,53.15,53.07,53.1,85814.0,43.8468,43.8716,43.8055,43.8303,85814.0
2019-08-28 15:20:00,53.1,53.1,53.01,53.04,54994.0,43.8303,43.8303,43.756,43.7808,54994.0
2019-08-28 15:30:00,53.04,53.15,52.98,53.11,111185.0,43.7808,43.8716,43.7312,43.8385,111185.0
2019-08-28 15:40:00,53.11,53.17,53.09,53.15,113639.0,43.8385,43.8881,43.822,43.8716,113639.0
2019-08-28 15:50:00,53.15,53.18,53.03,53.13,428377.0,43.8716,43.8963,43.7725,43.855,428377.0
2019-08-29 09:30:00,53.42,53.54,53.2,53.29,75713.0,44.0944,44.1935,43.9128,43.9871,75713.0
2019-08-29 09:40:00,53.32,53.37,53.21,53.24,42986.0,44.0119,44.0532,43.9211,43.9458,42986.0
2019-08-29 09:50:00,53.24,53.31,53.11,53.15,24252.0,43.9458,44.0036,43.8385,43.8716,24252.0
2019-08-29 10:00:00,53.15,53.16,53.02,53.03,29892.0,43.8716,43.8798,43.7642,43.7725,29892.0
2019-08-29 10:10:00,53.03,53.06,52.94,53.03,38051.0,43.7725,43.7973,43.6982,43.7725,38051.0
2019-08-29 10:20:00,53.03,53.11,52.98,53.11,25474.0,43.7725,43.8385,43.7312,43.8385,25474.0
2019-08-29 10:30:00,53.11,53.17,52.96,53.0,39915.0,43.8385,43.8881,43.7147,43.7477,39915.0
2019-08-29 10:40:00,53.0,53.03,52.87,52.93,21059.0,43.7477,43.7725,43.6404,43.69,21059.0
2019-08-29 10:50:00,52.93,53.11,52.93,53.1,23508.0,43.69,43.8385,43.69,43.8303,23508.0
2019-08-29 11:00:00,53.11,53.13,53.0,53.06,24599.0,43.8385,43.855,43.7477,43.7973,24599.0
2019-08-29 11:10:00,53.06,53.13,53.05,53.13,21748.0,43.7973,43.855,43.789,43.855,21748.0
2019-08-29 11:20:00,53.13,53.19,53.12,53.14,42224.0,43.855,43.9046,43.8468,43.8633,42224.0
2019-08-29 11:30:00,53.14,53.24,53.11,53.2,20282.0,43.8633,43.9458,43.8385,43.9128,20282.0
2019-08-29 11:40:00,53.2,53.32,53.17,53.3,34972.0,43.9128,44.0119,43.8881,43.9954,34972.0
2019-08-29 11:50:00,53.3,53.35,53.27,53.29,18891.0,43.9954,44.0366,43.9706,43.9871,18891.0
2019-08-29 12:00:00,53.3,53.31,53.16,53.18,45909.0,43.9954,44.0036,43.8798,43.8963,45909.0
2019-08-29 12:10:00,53.18,53.24,53.17,53.18,36098.0,43.8963,43.9458,43.8881,43.8963,36098.0
2019-08-29 12:20:00,53.19,53.24,53.15,53.21,40277.0,43.9046,43.9458,43.8716,43.9211,40277.0
2019-08-29 12:30:00,53.22,53.32,53.19,53.31,38249.0,43.9293,44.0119,43.9046,44.0036,38249.0
2019-08-29 12:40:00,53.31,53.33,53.23,53.24,26271.0,44.0036,44.0201,43.9376,43.9458,26271.0
2019-08-29 12:50:00,53.24,53.31,53.21,53.29,23717.0,43.9458,44.0036,43.9211,43.9871,23717.0
2019-08-29 13:00:00,53.29,53.29,53.23,53.27,18695.0,43.9871,43.9871,43.9376,43.9706,18695.0
2019-08-29 13:10:00,53.26,53.32,53.26,53.3,14881.0,43.9624,44.0119,43.9624,43.9954,14881.0
2019-08-29 13:20:00,53.3,53.3,53.24,53.25,25404.0,43.9954,43.9954,43.9458,43.9541,25404.0
2019-08-29 13:30:00,53.25,53.29,53.24,53.29,32343.0,43.9541,43.9871,43.9458,43.9871,32343.0
2019-08-29 13:40:00,53.29,53.39,53.29,53.34,35578.0,43.9871,44.0697,43.9871,44.0284,35578.0
2019-08-29 13:50:00,53.34,53.38,53.31,53.34,26080.0,44.0284,44.0614,44.0036,44.0284,26080.0
2019-08-29 14:00:00,53.34,53.47,53.33,53.45,34012.0,44.0284,44.1357,44.0201,44.1192,34012.0
2019-08-29 14:10:00,53.45,53.47,53.32,53.35,37213.0,44.1192,44.1357,44.0119,44.0366,37213.0
2019-08-29 14:20:00,53.35,53.37,53.32,53.34,29128.0,44.0366,44.0532,44.0119,44.0284,29128.0
2019-08-29 14:30:00,53.34,53.41,53.33,53.41,25719.0,44.0284,44.0862,44.0201,44.0862,25719.0
2019-08-29 14:40:00,53.4,53.43,53.32,53.36,27866.0,44.0779,44.1027,44.0119,44.0449,27866.0
2019-08-29 14:50:00,53.36,53.38,53.33,53.36,19615.0,44.0449,44.0614,44.0201,44.0449,19615.0
2019-08-29 15:00:00,53.36,53.36,53.27,53.31,31763.0,44.0449,44.0449,43.9706,44.0036,31763.0
2019-08-29 15:10:00,53.32,53.32,53.23,53.23,33952.0,44.0119,44.0119,43.9376,43.9376,33952.0
2019-08-29 15:20:00,53.23,53.26,53.2,53.23,40214.0,43.9376,43.9624,43.9128,43.9376,40214.0
2019-08-29 15:30:00,53.23,53.29,53.22,53.27,62209.0,43.9376,43.9871,43.9293,43.9706,62209.0
2019-08-29 15:40:00,53.26,53.29,53.22,53.29,66531.0,43.9624,43.9871,43.9293,43.9871,66531.0
2019-08-29 15:50:00,53.29,53.36,53.28,53.35,203486.0,43.9871,44.0449,43.9789,44.0366,203486.0
2019-08-30 09:30:00,53.73,54.29,53.5,53.93,200309.0,44.3503,44.8125,44.1605,44.5154,200309.0
2019-08-30 09:40:00,53.93,53.93,53.55,53.78,75283.0,44.5154,44.5154,44.2017,44.3916,75283.0
2019-08-30 09:50:00,53.79,53.99,53.78,53.9,53984.0,44.3998,44.5649,44.3916,44.4906,53984.0
2019-08-30 10:00:00,53.9,54.04,53.84,53.98,57484.0,44.4906,44.6062,44.4411,44.5567,57484.0
2019-08-30 10:10:00,53.99,54.12,53.93,54.09,36993.0,44.5649,44.6722,44.5154,44.6475,36993.0
2019-08-30 10:20:00,54.09,54.13,53.99,54.09,80692.0,44.6475,44.6805,44.5649,44.6475,80692.0
2019-08-30 10:30:00,54.09,54.22,54.02,54.18,72356.0,44.6475,44.7548,44.5897,44.7217,72356.0
2019-08-30 10:40:00,54.18,54.28,54.15,54.26,57624.0,44.7217,44.8043,44.697,44.7878,57624.0
2019-08-30 10:50:00,54.25,54.36,54.21,54.34,42027.0,44.7795,44.8703,44.7465,44.8538,42027.0
2019-08-30 11:00:00,54.33,54.35,54.18,54.21,46079.0,44.8456,44.8621,44.7217,44.7465,46079.0
2019-08-30 11:10:00,54.23,54.26,54.14,54.2,71556.0,44.763,44.7878,44.6887,44.7383,71556.0
2019-08-30 11:20:00,54.21,54.21,53.98,53.98,70716.0,44.7465,44.7465,44.5567,44.5567,70716.0
2019-08-30 11:30:00,53.98,54.19,53.98,54.15,40449.0,44.5567,44.73,44.5567,44.697,40449.0
2019-08-30 11:40:00,54.15,54.32,54.12,54.32,32581.0,44.697,44.8373,44.6722,44.8373,32581.0
2019-08-30 11:50:00,54.31,54.38,54.26,54.29,32491.0,44.8291,44.8868,44.7878,44.8125,32491.0
2019-08-30 12:00:00,54.3,54.34,54.28,54.29,25391.0,44.8208,44.8538,44.8043,44.8125,25391.0
2019-08-30 12:10:00,54.28,54.33,54.24,54.29,20157.0,44.8043,44.8456,44.7713,44.8125,20157.0
2019-08-30 12:20:00,54.29,54.34,54.25,54.28,28625.0,44.8125,44.8538,44.7795,44.8043,28625.0
2019-08-30 12:30:00,54.28,54.3,54.23,54.27,23588.0,44.8043,44.8208,44.763,44.796,23588.0
2019-08-30 12:40:00,54.28,54.28,54.22,54.22,21314.0,44.8043,44.8043,44.7548,44.7548,21314.0
2019-08-30 12:50:00,54.22,54.25,54.16,54.16,27181.0,44.7548,44.7795,44.7052,44.7052,27181.0
2019-08-30 13:00:00,54.15,54.18,54.04,54.08,27158.0,44.697,44.7217,44.6062,44.6392,27158.0
2019-08-30 13:10:00,54.07,54.12,53.92,53.94,29704.0,44.631,44.6722,44.5071,44.5236,29704.0
2019-08-30 13:20:00,53.94,53.99,53.93,53.98,27995.0,44.5236,44.5649,44.5154,44.5567,27995.0
2019-08-30 13:30:00,53.97,53.97,53.89,53.89,28002.0,44.5484,44.5484,44.4824,44.4824,28002.0
2019-08-30 13:40:00,53.9,53.91,53.85,53.88,31814.0,44.4906,44.4989,44.4494,44.4741,31814.0
2019-08-30 13:50:00,53.88,53.89,53.81,53.83,35132.0,44.4741,44.4824,44.4163,44.4328,35132.0
2019-08-30 14:00:00,53.83,53.9,53.83,53.83,31728.0,44.4328,44.4906,44.4328,44.4328,31728.0
2019-08-30 14:10:00,53.83,53.92,53.81,53.92,40958.0,44.4328,44.5071,44.4163,44.5071,40958.0
2019-08-30 14:20:00,53.92,53.93,53.85,53.85,28826.0,44.5071,44.5154,44.4494,44.4494,28826.0
2019-08-30 14:30:00,53.86,53.89,53.83,53.87,40345.0,44.4576,44.4824,44.4328,44.4659,40345.0
2019-08-30 14:40:00,53.87,53.89,53.81,53.84,39277.0,44.4659,44.4824,44.4163,44.4411,39277.0
2019-08-30 14:50:00,53.84,53.85,53.75,53.76,32834.0,44.4411,44.4494,44.3668,44.3751,32834.0
2019-08-30 15:00:00,53.76,53.79,53.68,53.73,61984.0,44.3751,44.3998,44.309,44.3503,61984.0
2019-08-30 15:10:00,53.72,53.72,53.62,53.64,48711.0,44.3421,44.3421,44.2595,44.276,48711.0
2019-08-30 15:20:00,53.64,53.83,53.63,53.83,46803.0,44.276,44.4328,44.2678,44.4328,46803.0
2019-08-30 15:30:00,53.83,53.86,53.71,53.71,58608.0,44.4328,44.4576,44.3338,44.3338,58608.0
2019-08-30 15:40:00,53.72,53.79,53.65,53.77,76465.0,44.3421,44.3998,44.2843,44.3833,76465.0
2019-08-30 15:50:00,53.77,53.91,53.76,53.8,310341.0,44.3833,44.4989,44.3751,44.4081,310341.0
2019-09-03 09:30:00,53.78,53.85,53.39,53.61,131540.0,44.3916,44.4494,44.0697,44.2513,131540.0
2019-09-03 09:40:00,53.64,53.91,53.59,53.9,36764.0,44.276,44.4989,44.2347,44.4906,36764.0
2019-09-03 09:50:00,53.9,53.92,53.8,53.83,77275.0,44.4906,44.5071,44.4081,44.4328,77275.0
2019-09-03 10:00:00,53.83,53.92,53.66,53.69,95425.0,44.4328,44.5071,44.2925,44.3173,95425.0
2019-09-03 10:10:00,53.71,53.82,53.63,53.79,62101.0,44.3338,44.4246,44.2678,44.3998,62101.0
2019-09-03 10:20:00,53.79,53.81,53.71,53.74,60032.0,44.3998,44.4163,44.3338,44.3586,60032.0
2019-09-03 10:30:00,53.73,53.89,53.68,53.81,83190.0,44.3503,44.4824,44.309,44.4163,83190.0
2019-09-03 10:40:00,53.81,53.96,53.8,53.91,56318.0,44.4163,44.5402,44.4081,44.4989,56318.0
2019-09-03 10:50:00,53.91,54.03,53.87,53.97,55186.0,44.4989,44.5979,44.4659,44.5484,55186.0
2019-09-03 11:00:00,53.96,54.03,53.92,53.97,45013.0,44.5402,44.5979,44.5071,44.5484,45013.0
2019-09-03 11:10:00,53.97,53.97,53.79,53.8,47538.0,44.5484,44.5484,44.3998,44.4081,47538.0
2019-09-03 11:20:00,53.8,53.81,53.69,53.73,63128.0,44.4081,44.4163,44.3173,44.3503,63128.0
2019-09-03 11:30:00,53.73,53.81,53.65,53.8,26127.0,44.3503,44.4163,44.2843,44.4081,26127.0
2019-09-03 11:40:00,53.79,53.89,53.79,53.85,31919.0,44.3998,44.4824,44.3998,44.4494,31919.0
2019-09-03 11:50:00,53.84,53.88,53.8,53.82,32542.0,44.4411,44.4741,44.4081,44.4246,32542.0
2019-09-03 12:00:00,53.84,53.85,53.77,53.77,21243.0,44.4411,44.4494,44.3833,44.3833,21243.0
2019-09-03 12:10:00,53.78,53.84,53.76,53.83,14009.0,44.3916,44.4411,44.3751,44.4328,14009.0
2019-09-03 12:20:00,53.83,53.86,53.8,53.85,16767.0,44.4328,44.4576,44.4081,44.4494,16767.0
2019-09-03 12:30:00,53.85,53.92,53.79,53.92,32682.0,44.4494,44.5071,44.3998,44.5071,32682.0
2019-09-03 12:40:00,53.91,53.92,53.81,53.84,37854.0,44.4989,44.5071,44.4163,44.4411,37854.0
2019-09-03 12:50:00,53.83,53.86,53.74,53.84,32088.0,44.4328,44.4576,44.3586,44.4411,32088.0
2019-09-03 13:00:00,53.84,53.85,53.75,53.77,52835.0,44.4411,44.4494,44.3668,44.3833,52835.0
2019-09-03 13:10:00,53.77,53.95,53.76,53.95,29183.0,44.3833,44.5319,44.3751,44.5319,29183.0
2019-09-03 13:20:00,53.94,53.94,53.83,53.9,48794.0,44.5236,44.5236,44.4328,44.4906,48794.0
2019-09-03 13:30:00,53.9,53.9,53.82,53.86,139871.0,44.4906,44.4906,44.4246,44.4576,139871.0
2019-09-03 13:40:00,53.87,53.96,53.84,53.96,35483.0,44.4659,44.5402,44.4411,44.5402,35483.0
2019-09-03 13:50:00,53.95,53.97,53.9,53.95,32341.0,44.5319,44.5484,44.4906,44.5319,32341.0
2019-09-03 14:00:00,53.94,53.99,53.92,53.99,68248.0,44.5236,44.5649,44.5071,44.5649,68248.0
2019-09-03 14:10:00,53.99,54.13,53.99,54.11,117253.0,44.5649,44.6805,44.5649,44.664,117253.0
2019-09-03 14:20:00,54.11,54.18,54.07,54.17,36526.0,44.664,44.7217,44.631,44.7135,36526.0
2019-09-03 14:30:00,54.17,54.19,54.09,54.16,24994.0,44.7135,44.73,44.6475,44.7052,24994.0
2019-09-03 14:40:00,54.17,54.17,54.11,54.14,15845.0,44.7135,44.7135,44.664,44.6887,15845.0
2019-09-03 14:50:00,54.15,54.18,54.12,54.17,29767.0,44.697,44.7217,44.6722,44.7135,29767.0
2019-09-03 15:00:00,54.17,54.22,54.14,54.21,36091.0,44.7135,44.7548,44.6887,44.7465,36091.0
2019-09-03 15:10:00,54.22,54.32,54.22,54.3,49387.0,44.7548,44.8373,44.7548,44.8208,49387.0
2019-09-03 15:20:00,54.3,54.34,54.18,54.2,476083.0,44.8208,44.8538,44.7217,44.7383,476083.0
2019-09-03 15:30:00,54.2,54.25,54.13,54.25,42576.0,44.7383,44.7795,44.6805,44.7795,42576.0
2019-09-03 15:40:00,54.26,54.3,54.21,54.25,56877.0,44.7878,44.8208,44.7465,44.7795,56877.0
2019-09-03 15:50:00,54.25,54.33,54.25,54.3,257116.0,44.7795,44.8456,44.7795,44.8208,257116.0
2019-09-04 09:30:00,54.5,54.59,54.2,54.25,137882.0,44.9859,45.0602,44.7383,44.7795,137882.0
2019-09-04 09:40:00,54.26,54.39,54.15,54.19,80240.0,44.7878,44.8951,44.697,44.73,80240.0
2019-09-04 09:50:00,54.18,54.28,54.07,54.09,50821.0,44.7217,44.8043,44.631,44.6475,50821.0
2019-09-04 10:00:00,54.1,54.13,53.83,53.87,174522.0,44.6557,44.6805,44.4328,44.4659,174522.0
2019-09-04 10:10:00,53.88,53.95,53.49,53.59,248575.0,44.4741,44.5319,44.1522,44.2347,248575.0
2019-09-04 10:20:00,53.59,53.65,53.51,53.63,67518.0,44.2347,44.2843,44.1687,44.2678,67518.0
2019-09-04 10:30:00,53.62,53.72,53.61,53.69,51668.0,44.2595,44.3421,44.2513,44.3173,51668.0
2019-09-04 10:40:00,53.69,53.86,53.68,53.84,30738.0,44.3173,44.4576,44.309,44.4411,30738.0
2019-09-04 10:50:00,53.84,54.04,53.84,54.01,48681.0,44.4411,44.6062,44.4411,44.5814,48681.0
2019-09-04 11:00:00,54.02,54.07,53.97,54.06,37262.0,44.5897,44.631,44.5484,44.6227,37262.0
2019-09-04 11:10:00,54.07,54.17,53.99,54.15,47935.0,44.631,44.7135,44.5649,44.697,47935.0
2019-09-04 11:20:00,54.14,54.3,54.12,54.28,41422.0,44.6887,44.8208,44.6722,44.8043,41422.0
2019-09-04 11:30:00,54.27,54.37,54.26,54.34,22699.0,44.796,44.8786,44.7878,44.8538,22699.0
2019-09-04 11:40:00,54.34,54.35,54.26,54.29,65120.0,44.8538,44.8621,44.7878,44.8125,65120.0
2019-09-04 11:50:00,54.29,54.41,54.28,54.4,83012.0,44.8125,44.9116,44.8043,44.9033,83012.0
2019-09-04 12:00:00,54.41,54.43,54.34,54.37,17095.0,44.9116,44.9281,44.8538,44.8786,17095.0
2019-09-04 12:10:00,54.37,54.45,54.36,54.41,18142.0,44.8786,44.9446,44.8703,44.9116,18142.0
2019-09-04 12:20:00,54.41,54.44,54.4,54.41,16585.0,44.9116,44.9364,44.9033,44.9116,16585.0
2019-09-04 12:30:00,54.41,54.41,54.37,54.38,26502.0,44.9116,44.9116,44.8786,44.8868,26502.0
2019-09-04 12:40:00,54.38,54.45,54.34,54.4,19430.0,44.8868,44.9446,44.8538,44.9033,19430.0
2019-09-04 12:50:00,54.39,54.42,54.36,54.39,23812.0,44.8951,44.9199,44.8703,44.8951,23812.0
2019-09-04 13:00:00,54.38,54.47,54.37,54.46,19434.0,44.8868,44.9611,44.8786,44.9529,19434.0
2019-09-04 13:10:00,54.47,54.49,54.43,54.49,17970.0,44.9611,44.9776,44.9281,44.9776,17970.0
2019-09-04 13:20:00,54.48,54.51,54.43,54.44,19908.0,44.9694,44.9941,44.9281,44.9364,19908.0
2019-09-04 13:30:00,54.45,54.45,54.34,54.35,52736.0,44.9446,44.9446,44.8538,44.8621,52736.0
2019-09-04 13:40:00,54.36,54.38,54.31,54.34,21303.0,44.8703,44.8868,44.8291,44.8538,21303.0
2019-09-04 13:50:00,54.34,54.35,54.29,54.3,31406.0,44.8538,44.8621,44.8125,44.8208,31406.0
2019-09-04 14:00:00,54.31,54.33,54.22,54.22,28003.0,44.8291,44.8456,44.7548,44.7548,28003.0
2019-09-04 14:10:00,54.22,54.27,54.21,54.22,40524.0,44.7548,44.796,44.7465,44.7548,40524.0
2019-09-04 14:20:00,54.23,54.31,54.21,54.3,73913.0,44.763,44.8291,44.7465,44.8208,73913.0
2019-09-04 14:30:00,54.3,54.34,54.24,54.3,72967.0,44.8208,44.8538,44.7713,44.8208,72967.0
2019-09-04 14:40:00,54.29,54.31,54.26,54.27,43969.0,44.8125,44.8291,44.7878,44.796,43969.0
2019-09-04 14:50:00,54.27,54.32,54.25,54.3,82638.0,44.796,44.8373,44.7795,44.8208,82638.0
2019-09-04 15:00:00,54.3,54.37,54.3,54.32,78123.0,44.8208,44.8786,44.8208,44.8373,78123.0
2019-09-04 15:10:00,54.33,54.34,54.28,54.29,49281.0,44.8456,44.8538,44.8043,44.8125,49281.0
2019-09-04 15:20:00,54.29,54.3,54.25,54.25,34492.0,44.8125,44.8208,44.7795,44.7795,34492.0
2019-09-04 15:30:00,54.26,54.3,54.22,54.24,49897.0,44.7878,44.8208,44.7548,44.7713,49897.0
2019-09-04 15:40:00,54.24,54.27,54.19,54.27,77425.0,44.7713,44.796,44.73,44.796,77425.0
2019-09-04 15:50:00,54.27,54.34,54.25,54.31,279797.0,44.796,44.8538,44.7795,44.8291,279797.0
2019-09-05 09:30:00,54.49,54.58,54.15,54.15,110567.0,44.9776,45.0519,44.697,44.697,110567.0
2019-09-05 09:40:00,54.16,54.33,54.11,54.24,45691.0,44.7052,44.8456,44.664,44.7713,45691.0
2019-09-05 09:50:00,54.24,54.32,54.2,54.25,43788.0,44.7713,44.8373,44.7383,44.7795,43788.0
2019-09-05 10:00:00,54.26,54.27,54.12,54.15,52202.0,44.7878,44.796,44.6722,44.697,52202.0
2019-09-05 10:10:00,54.15,54.25,54.13,54.2,46587.0,44.697,44.7795,44.6805,44.7383,46587.0
2019-09-05 10:20:00,54.2,54.2,53.98,54.02,65073.0,44.7383,44.7383,44.5567,44.5897,65073.0
2019-09-05 10:30:00,54.02,54.09,53.97,54.0,42409.0,44.5897,44.6475,44.5484,44.5732,42409.0
2019-09-05 10:40:00,53.98,54.15,53.98,54.07,29760.0,44.5567,44.697,44.5567,44.631,29760.0
2019-09-05 10:50:00,54.07,54.14,54.07,54.13,22852.0,44.631,44.6887,44.631,44.6805,22852.0
2019-09-05 11:00:00,54.13,54.18,54.08,54.14,35932.0,44.6805,44.7217,44.6392,44.6887,35932.0
2019-09-05 11:10:00,54.15,54.27,54.15,54.2,32528.0,44.697,44.796,44.697,44.7383,32528.0
2019-09-05 11:20:00,54.19,54.3,54.17,54.24,51270.0,44.73,44.8208,44.7135,44.7713,51270.0
2019-09-05 11:30:00,54.23,54.37,54.17,54.36,25689.0,44.763,44.8786,44.7135,44.8703,25689.0
2019-09-05 11:40:00,54.37,54.38,54.27,54.38,29099.0,44.8786,44.8868,44.796,44.8868,29099.0
2019-09-05 11:50:00,54.38,54.38,54.23,54.26,28243.0,44.8868,44.8868,44.763,44.7878,28243.0
2019-09-05 12:00:00,54.25,54.27,54.16,54.22,21821.0,44.7795,44.796,44.7052,44.7548,21821.0
2019-09-05 12:10:00,54.21,54.23,54.12,54.14,38108.0,44.7465,44.763,44.6722,44.6887,38108.0
2019-09-05 12:20:00,54.14,54.22,54.11,54.22,22551.0,44.6887,44.7548,44.664,44.7548,22551.0
2019-09-05 12:30:00,54.21,54.28,54.21,54.27,16265.0,44.7465,44.8043,44.7465,44.796,16265.0
2019-09-05 12:40:00,54.27,54.31,54.24,54.27,21405.0,44.796,44.8291,44.7713,44.796,21405.0
2019-09-05 12:50:00,54.26,54.3,54.25,54.29,18488.0,44.7878,44.8208,44.7795,44.8125,18488.0
2019-09-05 13:00:00,54.29,54.32,54.27,54.3,19560.0,44.8125,44.8373,44.796,44.8208,19560.0
2019-09-05 13:10:00,54.3,54.36,54.29,54.35,49170.0,44.8208,44.8703,44.8125,44.8621,49170.0
2019-09-05 13:20:00,54.36,54.4,54.3,54.34,66342.0,44.8703,44.9033,44.8208,44.8538,66342.0
2019-09-05 13:30:00,54.34,54.37,54.27,54.33,44879.0,44.8538,44.8786,44.796,44.8456,44879.0
2019-09-05 13:40:00,54.33,54.38,54.31,54.33,24069.0,44.8456,44.8868,44.8291,44.8456,24069.0
2019-09-05 13:50:00,54.33,54.35,54.29,54.31,17432.0,44.8456,44.8621,44.8125,44.8291,17432.0
2019-09-05 14:00:00,54.31,54.34,54.26,54.27,22386.0,44.8291,44.8538,44.7878,44.796,22386.0
2019-09-05 14:10:00,54.27,54.32,54.25,54.31,30673.0,44.796,44.8373,44.7795,44.8291,30673.0
2019-09-05 14:20:00,54.3,54.31,54.21,54.25,18152.0,44.8208,44.8291,44.7465,44.7795,18152.0
2019-09-05 14:30:00,54.26,54.29,54.22,54.27,24454.0,44.7878,44.8125,44.7548,44.796,24454.0
2019-09-05 14:40:00,54.27,54.31,54.27,54.29,28557.0,44.796,44.8291,44.796,44.8125,28557.0
2019-09-05 14:50:00,54.29,54.32,54.27,54.31,19855.0,44.8125,44.8373,44.796,44.8291,19855.0
2019-09-05 15:00:00,54.3,54.37,54.3,54.34,27908.0,44.8208,44.8786,44.8208,44.8538,27908.0
2019-09-05 15:10:00,54.34,54.43,54.33,54.38,23191.0,44.8538,44.9281,44.8456,44.8868,23191.0
2019-09-05 15:20:00,54.38,54.4,54.36,54.39,23813.0,44.8868,44.9033,44.8703,44.8951,23813.0
2019-09-05 15:30:00,54.38,54.39,54.32,54.33,107265.0,44.8868,44.8951,44.8373,44.8456,107265.0
2019-09-05 15:40:00,54.34,54.35,54.27,54.29,113270.0,44.8538,44.8621,44.796,44.8125,113270.0
2019-09-05 15:50:00,54.28,54.28,54.11,54.18,273713.0,44.8043,44.8043,44.664,44.7217,273713.0
2019-09-06 09:30:00,54.2,54.28,54.07,54.1,103899.0,44.7383,44.8043,44.631,44.6557,103899.0
2019-09-06 09:40:00,54.1,54.28,54.09,54.26,92750.0,44.6557,44.8043,44.6475,44.7878,92750.0
2019-09-06 09:50:00,54.26,54.32,54.17,54.3,93783.0,44.7878,44.8373,44.7135,44.8208,93783.0
2019-09-06 10:00:00,54.3,54.31,54.16,54.22,82337.0,44.8208,44.8291,44.7052,44.7548,82337.0
2019-09-06 10:10:00,54.21,54.29,54.16,54.23,45443.0,44.7465,44.8125,44.7052,44.763,45443.0
2019-09-06 10:20:00,54.23,54.27,54.2,54.21,35686.0,44.763,44.796,44.7383,44.7465,35686.0
2019-09-06 10:30:00,54.2,54.33,54.19,54.33,44614.0,44.7383,44.8456,44.73,44.8456,44614.0
2019-09-06 10:40:00,54.33,54.34,54.21,54.22,31652.0,44.8456,44.8538,44.7465,44.7548,31652.0
2019-09-06 10:50:00,54.22,54.4,54.22,54.4,40214.0,44.7548,44.9033,44.7548,44.9033,40214.0
2019-09-06 11:00:00,54.4,54.5,54.39,54.5,43170.0,44.9033,44.9859,44.8951,44.9859,43170.0
2019-09-06 11:10:00,54.5,54.58,54.48,54.58,48262.0,44.9859,45.0519,44.9694,45.0519,48262.0
2019-09-06 11:20:00,54.57,54.79,54.55,54.78,39035.0,45.0437,45.2253,45.0272,45.217,39035.0
2019-09-06 11:30:00,54.79,54.82,54.74,54.79,35831.0,45.2253,45.25,45.184,45.2253,35831.0
2019-09-06 11:40:00,54.79,54.79,54.65,54.69,28895.0,45.2253,45.2253,45.1097,45.1427,28895.0
2019-09-06 11:50:00,54.68,54.69,54.62,54.68,20661.0,45.1345,45.1427,45.0849,45.1345,20661.0
2019-09-06 12:00:00,54.67,54.72,54.6,54.7,30499.0,45.1262,45.1675,45.0684,45.151,30499.0
2019-09-06 12:10:00,54.71,54.84,54.71,54.82,56137.0,45.1592,45.2665,45.1592,45.25,56137.0
2019-09-06 12:20:00,54.82,54.87,54.79,54.84,29103.0,45.25,45.2913,45.2253,45.2665,29103.0
2019-09-06 12:30:00,54.84,54.89,54.8,54.82,30078.0,45.2665,45.3078,45.2335,45.25,30078.0
2019-09-06 12:40:00,54.83,54.87,54.78,54.79,33836.0,45.2583,45.2913,45.217,45.2253,33836.0
2019-09-06 12:50:00,54.79,54.96,54.76,54.94,73229.0,45.2253,45.3656,45.2005,45.3491,73229.0
2019-09-06 13:00:00,54.94,55.09,54.91,55.08,148766.0,45.3491,45.4729,45.3243,45.4646,148766.0
2019-09-06 13:10:00,55.07,55.07,54.94,54.98,72983.0,45.4564,45.4564,45.3491,45.3821,72983.0
2019-09-06 13:20:00,54.98,55.07,54.98,55.06,40420.0,45.3821,45.4564,45.3821,45.4481,40420.0
2019-09-06 13:30:00,55.06,55.08,55.01,55.03,22273.0,45.4481,45.4646,45.4069,45.4234,22273.0
2019-09-06 13:40:00,55.03,55.1,55.0,55.02,33059.0,45.4234,45.4811,45.3986,45.4151,33059.0
2019-09-06 13:50:00,55.03,55.06,55.02,55.02,25795.0,45.4234,45.4481,45.4151,45.4151,25795.0
2019-09-06 14:00:00,55.03,55.03,54.91,54.99,68487.0,45.4234,45.4234,45.3243,45.3903,68487.0
2019-09-06 14:10:00,55.0,55.07,54.97,55.07,43748.0,45.3986,45.4564,45.3738,45.4564,43748.0
2019-09-06 14:20:00,55.07,55.07,54.97,55.03,36571.0,45.4564,45.4564,45.3738,45.4234,36571.0
2019-09-06 14:30:00,55.03,55.08,55.01,55.08,36184.0,45.4234,45.4646,45.4069,45.4646,36184.0
2019-09-06 14:40:00,55.08,55.08,55.01,55.04,37810.0,45.4646,45.4646,45.4069,45.4316,37810.0
2019-09-06 14:50:00,55.04,55.1,55.03,55.09,37004.0,45.4316,45.4811,45.4234,45.4729,37004.0
2019-09-06 15:00:00,55.08,55.1,55.06,55.08,47095.0,45.4646,45.4811,45.4481,45.4646,47095.0
2019-09-06 15:10:00,55.08,55.13,55.04,55.13,61918.0,45.4646,45.5059,45.4316,45.5059,61918.0
2019-09-06 15:20:00,55.13,55.19,55.11,55.16,78265.0,45.5059,45.5554,45.4894,45.5307,78265.0
2019-09-06 15:30:00,55.17,55.21,55.1,55.11,113282.0,45.5389,45.5719,45.4811,45.4894,113282.0
2019-09-06 15:40:00,55.12,55.13,54.96,54.98,160766.0,45.4977,45.5059,45.3656,45.3821,160766.0
2019-09-06 15:50:00,54.97,55.01,54.93,54.96,303401.0,45.3738,45.4069,45.3408,45.3656,303401.0
2019-09-09 09:30:00,55.05,55.05,54.78,54.84,168774.0,45.4399,45.4399,45.217,45.2665,168774.0
2019-09-09 09:40:00,54.83,54.85,54.62,54.83,56702.0,45.2583,45.2748,45.0849,45.2583,56702.0
2019-09-09 09:50:00,54.83,55.03,54.79,55.02,85095.0,45.2583,45.4234,45.2253,45.4151,85095.0
2019-09-09 10:00:00,55.02,55.23,54.94,55.23,52821.0,45.4151,45.5884,45.3491,45.5884,52821.0
2019-09-09 10:10:00,55.24,55.26,55.11,55.22,103391.0,45.5967,45.6132,45.4894,45.5802,103391.0
2019-09-09 10:20:00,55.22,55.33,55.22,55.3,121535.0,45.5802,45.671,45.5802,45.6462,121535.0
2019-09-09 10:30:00,55.29,55.44,55.28,55.43,74843.0,45.638,45.7618,45.6297,45.7535,74843.0
2019-09-09 10:40:00,55.42,55.5,55.39,55.43,70012.0,45.7453,45.8113,45.7205,45.7535,70012.0
2019-09-09 10:50:00,55.44,55.6,55.44,55.59,114337.0,45.7618,45.8939,45.7618,45.8856,114337.0
2019-09-09 11:00:00,55.6,55.64,55.55,55.61,46040.0,45.8939,45.9269,45.8526,45.9021,46040.0
2019-09-09 11:10:00,55.61,55.69,55.55,55.68,67056.0,45.9021,45.9681,45.8526,45.9599,67056.0
2019-09-09 11:20:00,55.67,55.8,55.62,55.75,112664.0,45.9516,46.0589,45.9104,46.0177,112664.0
2019-09-09 11:30:00,55.76,55.83,55.72,55.74,72561.0,46.0259,46.0837,45.9929,46.0094,72561.0
2019-09-09 11:40:00,55.74,55.89,55.74,55.89,59281.0,46.0094,46.1332,46.0094,46.1332,59281.0
2019-09-09 11:50:00,55.88,55.96,55.82,55.96,142285.0,46.125,46.191,46.0755,46.191,142285.0
2019-09-09 12:00:00,55.96,55.98,55.88,55.96,91019.0,46.191,46.2075,46.125,46.191,91019.0
2019-09-09 12:10:00,55.96,56.08,55.96,56.07,143253.0,46.191,46.2901,46.191,46.2818,143253.0
2019-09-09 12:20:00,56.07,56.12,56.0,56.11,94420.0,46.2818,46.3231,46.224,46.3148,94420.0
2019-09-09 12:30:00,56.1,56.19,56.08,56.14,123383.0,46.3066,46.3809,46.2901,46.3396,123383.0
2019-09-09 12:40:00,56.14,56.19,56.05,56.19,95768.0,46.3396,46.3809,46.2653,46.3809,95768.0
2019-09-09 12:50:00,56.18,56.32,56.17,56.25,99841.0,46.3726,46.4882,46.3644,46.4304,99841.0
2019-09-09 13:00:00,56.25,56.27,56.12,56.14,82655.0,46.4304,46.4469,46.3231,46.3396,82655.0
2019-09-09 13:10:00,56.14,56.16,55.99,55.99,67487.0,46.3396,46.3561,46.2158,46.2158,67487.0
2019-09-09 13:20:00,55.99,56.1,55.99,56.1,86435.0,46.2158,46.3066,46.2158,46.3066,86435.0
2019-09-09 13:30:00,56.1,56.14,56.02,56.14,55673.0,46.3066,46.3396,46.2405,46.3396,55673.0
2019-09-09 13:40:00,56.13,56.2,56.11,56.19,85221.0,46.3313,46.3891,46.3148,46.3809,85221.0
2019-09-09 13:50:00,56.19,56.3,56.18,56.3,59920.0,46.3809,46.4717,46.3726,46.4717,59920.0
2019-09-09 14:00:00,56.29,56.36,56.23,56.36,140881.0,46.4634,46.5212,46.4139,46.5212,140881.0
2019-09-09 14:10:00,56.35,56.4,56.33,56.36,107334.0,46.5129,46.5542,46.4964,46.5212,107334.0
2019-09-09 14:20:00,56.36,56.37,56.21,56.34,127706.0,46.5212,46.5294,46.3974,46.5047,127706.0
2019-09-09 14:30:00,56.33,56.37,56.24,56.25,106998.0,46.4964,46.5294,46.4221,46.4304,106998.0
2019-09-09 14:40:00,56.26,56.28,56.19,56.21,64754.0,46.4386,46.4551,46.3809,46.3974,64754.0
2019-09-09 14:50:00,56.21,56.21,56.05,56.05,64317.0,46.3974,46.3974,46.2653,46.2653,64317.0
2019-09-09 15:00:00,56.05,56.11,55.82,55.82,77381.0,46.2653,46.3148,46.0755,46.0755,77381.0
2019-09-09 15:10:00,55.82,55.83,55.61,55.62,107986.0,46.0755,46.0837,45.9021,45.9104,107986.0
2019-09-09 15:20:00,55.62,55.64,55.48,55.64,147085.0,45.9104,45.9269,45.7948,45.9269,147085.0
2019-09-09 15:30:00,55.65,55.8,55.59,55.76,275801.0,45.9351,46.0589,45.8856,46.0259,275801.0
2019-09-09 15:40:00,55.75,55.78,55.6,55.73,189351.0,46.0177,46.0424,45.8939,46.0012,189351.0
2019-09-09 15:50:00,55.73,55.79,55.55,55.6,563793.0,46.0012,46.0507,45.8526,45.8939,563793.0
2019-09-10 09:30:00,55.25,55.58,55.2,55.35,155103.0,45.605,45.8773,45.5637,45.6875,155103.0
2019-09-10 09:40:00,55.36,55.46,55.16,55.39,56375.0,45.6958,45.7783,45.5307,45.7205,56375.0
2019-09-10 09:50:00,55.4,55.54,55.35,55.52,47361.0,45.7288,45.8443,45.6875,45.8278,47361.0
2019-09-10 10:00:00,55.51,55.81,55.49,55.81,118423.0,45.8196,46.0672,45.8031,46.0672,118423.0
2019-09-10 10:10:00,55.81,55.81,55.6,55.68,68862.0,46.0672,46.0672,45.8939,45.9599,68862.0
2019-09-10 10:20:00,55.67,55.67,55.36,55.4,48222.0,45.9516,45.9516,45.6958,45.7288,48222.0
2019-09-10 10:30:00,55.39,55.4,55.07,55.1,52860.0,45.7205,45.7288,45.4564,45.4811,52860.0
2019-09-10 10:40:00,55.08,55.09,54.82,54.93,75833.0,45.4646,45.4729,45.25,45.3408,75833.0
2019-09-10 10:50:00,54.92,54.92,54.58,54.6,143062.0,45.3326,45.3326,45.0519,45.0684,143062.0
2019-09-10 11:00:00,54.59,54.59,54.33,54.33,140047.0,45.0602,45.0602,44.8456,44.8456,140047.0
2019-09-10 11:10:00,54.34,54.54,54.34,54.49,64460.0,44.8538,45.0189,44.8538,44.9776,64460.0
2019-09-10 11:20:00,54.49,54.53,54.27,54.31,90050.0,44.9776,45.0106,44.796,44.8291,90050.0
2019-09-10 11:30:00,54.3,54.45,54.27,54.33,94937.0,44.8208,44.9446,44.796,44.8456,94937.0
2019-09-10 11:40:00,54.32,54.51,54.22,54.48,186128.0,44.8373,44.9941,44.7548,44.9694,186128.0
2019-09-10 11:50:00,54.48,54.52,54.36,54.39,81802.0,44.9694,45.0024,44.8703,44.8951,81802.0
2019-09-10 12:00:00,54.38,54.49,54.34,54.48,59411.0,44.8868,44.9776,44.8538,44.9694,59411.0
2019-09-10 12:10:00,54.46,54.48,54.42,54.48,41107.0,44.9529,44.9694,44.9199,44.9694,41107.0
2019-09-10 12:20:00,54.49,54.52,54.37,54.39,93868.0,44.9776,45.0024,44.8786,44.8951,93868.0
2019-09-10 12:30:00,54.39,54.45,54.36,54.43,56294.0,44.8951,44.9446,44.8703,44.9281,56294.0
2019-09-10 12:40:00,54.42,54.48,54.37,54.45,54239.0,44.9199,44.9694,44.8786,44.9446,54239.0
2019-09-10 12:50:00,54.46,54.46,54.35,54.4,44139.0,44.9529,44.9529,44.8621,44.9033,44139.0
2019-09-10 13:00:00,54.41,54.45,54.35,54.39,58224.0,44.9116,44.9446,44.8621,44.8951,58224.0
2019-09-10 13:10:00,54.4,54.47,54.36,54.4,42956.0,44.9033,44.9611,44.8703,44.9033,42956.0
2019-09-10 13:20:00,54.4,54.44,54.37,54.44,43213.0,44.9033,44.9364,44.8786,44.9364,43213.0
2019-09-10 13:30:00,54.44,54.48,54.37,54.39,41509.0,44.9364,44.9694,44.8786,44.8951,41509.0
2019-09-10 13:40:00,54.39,54.39,54.3,54.36,43104.0,44.8951,44.8951,44.8208,44.8703,43104.0
2019-09-10 13:50:00,54.37,54.4,54.33,54.37,42568.0,44.8786,44.9033,44.8456,44.8786,42568.0
2019-09-10 14:00:00,54.36,54.37,54.23,54.27,64997.0,44.8703,44.8786,44.763,44.796,64997.0
2019-09-10 14:10:00,54.28,54.3,54.21,54.22,33111.0,44.8043,44.8208,44.7465,44.7548,33111.0
2019-09-10 14:20:00,54.21,54.28,54.17,54.21,51194.0,44.7465,44.8043,44.7135,44.7465,51194.0
2019-09-10 14:30:00,54.21,54.29,54.18,54.19,75000.0,44.7465,44.8125,44.7217,44.73,75000.0
2019-09-10 14:40:00,54.19,54.22,54.1,54.22,114104.0,44.73,44.7548,44.6557,44.7548,114104.0
2019-09-10 14:50:00,54.22,54.26,54.15,54.16,93070.0,44.7548,44.7878,44.697,44.7052,93070.0
2019-09-10 15:00:00,54.15,54.28,54.14,54.23,57701.0,44.697,44.8043,44.6887,44.763,57701.0
2019-09-10 15:10:00,54.23,54.31,54.18,54.29,78538.0,44.763,44.8291,44.7217,44.8125,78538.0
2019-09-10 15:20:00,54.3,54.32,54.25,54.29,78212.0,44.8208,44.8373,44.7795,44.8125,78212.0
2019-09-10 15:30:00,54.29,54.35,54.25,54.3,109619.0,44.8125,44.8621,44.7795,44.8208,109619.0
2019-09-10 15:40:00,54.3,54.42,54.29,54.39,155928.0,44.8208,44.9199,44.8125,44.8951,155928.0
2019-09-10 15:50:00,54.38,54.53,54.35,54.53,531731.0,44.8868,45.0106,44.8621,45.0106,531731.0
2019-09-11 09:30:00,54.33,54.48,53.86,54.34,139994.0,44.8456,44.9694,44.4576,44.8538,139994.0
2019-09-11 09:40:00,54.35,54.55,54.29,54.36,49781.0,44.8621,45.0272,44.8125,44.8703,49781.0
2019-09-11 09:50:00,54.36,54.36,54.08,54.16,44511.0,44.8703,44.8703,44.6392,44.7052,44511.0
2019-09-11 10:00:00,54.16,54.17,53.93,54.14,59841.0,44.7052,44.7135,44.5154,44.6887,59841.0
2019-09-11 10:10:00,54.14,54.27,54.1,54.27,80556.0,44.6887,44.796,44.6557,44.796,80556.0
2019-09-11 10:20:00,54.26,54.37,54.2,54.35,30476.0,44.7878,44.8786,44.7383,44.8621,30476.0
2019-09-11 10:30:00,54.36,54.39,54.27,54.37,38897.0,44.8703,44.8951,44.796,44.8786,38897.0
2019-09-11 10:40:00,54.37,54.46,54.34,54.43,30897.0,44.8786,44.9529,44.8538,44.9281,30897.0
2019-09-11 10:50:00,54.43,54.51,54.35,54.51,41212.0,44.9281,44.9941,44.8621,44.9941,41212.0
2019-09-11 11:00:00,54.52,54.53,54.29,54.39,61291.0,45.0024,45.0106,44.8125,44.8951,61291.0
2019-09-11 11:10:00,54.39,54.39,54.21,54.24,46681.0,44.8951,44.8951,44.7465,44.7713,46681.0
2019-09-11 11:20:00,54.26,54.35,54.25,54.28,60095.0,44.7878,44.8621,44.7795,44.8043,60095.0
2019-09-11 11:30:00,54.29,54.49,54.27,54.49,43680.0,44.8125,44.9776,44.796,44.9776,43680.0
2019-09-11 11:40:00,54.49,54.52,54.42,54.48,43959.0,44.9776,45.0024,44.9199,44.9694,43959.0
2019-09-11 11:50:00,54.49,54.54,54.42,54.5,28468.0,44.9776,45.0189,44.9199,44.9859,28468.0
2019-09-11 12:00:00,54.5,54.56,54.43,54.45,40752.0,44.9859,45.0354,44.9281,44.9446,40752.0
2019-09-11 12:10:00,54.45,54.62,54.42,54.55,544370.0,44.9446,45.0849,44.9199,45.0272,544370.0
2019-09-11 12:20:00,54.53,54.54,54.45,54.52,35134.0,45.0106,45.0189,44.9446,45.0024,35134.0
2019-09-11 12:30:00,54.49,54.57,54.49,54.49,42455.0,44.9776,45.0437,44.9776,44.9776,42455.0
2019-09-11 12:40:00,54.5,54.57,54.46,54.5,36240.0,44.9859,45.0437,44.9529,44.9859,36240.0
2019-09-11 12:50:00,54.49,54.55,54.47,54.54,42129.0,44.9776,45.0272,44.9611,45.0189,42129.0
2019-09-11 13:00:00,54.54,54.68,54.51,54.66,22727.0,45.0189,45.1345,44.9941,45.118,22727.0
2019-09-11 13:10:00,54.66,54.69,54.59,54.69,25339.0,45.118,45.1427,45.0602,45.1427,25339.0
2019-09-11 13:20:00,54.68,54.68,54.58,54.6,25351.0,45.1345,45.1345,45.0519,45.0684,25351.0
2019-09-11 13:30:00,54.6,54.61,54.51,54.54,33545.0,45.0684,45.0767,44.9941,45.0189,33545.0
2019-09-11 13:40:00,54.53,54.76,54.46,54.71,86384.0,45.0106,45.2005,44.9529,45.1592,86384.0
2019-09-11 13:50:00,54.72,54.72,54.6,54.63,32443.0,45.1675,45.1675,45.0684,45.0932,32443.0
2019-09-11 14:00:00,54.63,54.64,54.5,54.51,50266.0,45.0932,45.1014,44.9859,44.9941,50266.0
2019-09-11 14:10:00,54.52,54.59,54.48,54.53,31795.0,45.0024,45.0602,44.9694,45.0106,31795.0
2019-09-11 14:20:00,54.54,54.57,54.47,54.52,51624.0,45.0189,45.0437,44.9611,45.0024,51624.0
2019-09-11 14:30:00,54.52,54.53,54.38,54.43,54951.0,45.0024,45.0106,44.8868,44.9281,54951.0
2019-09-11 14:40:00,54.43,54.45,54.36,54.44,32792.0,44.9281,44.9446,44.8703,44.9364,32792.0
2019-09-11 14:50:00,54.43,54.44,54.37,54.4,41290.0,44.9281,44.9364,44.8786,44.9033,41290.0
2019-09-11 15:00:00,54.4,54.44,54.36,54.41,56737.0,44.9033,44.9364,44.8703,44.9116,56737.0
2019-09-11 15:10:00,54.41,54.45,54.33,54.33,54850.0,44.9116,44.9446,44.8456,44.8456,54850.0
2019-09-11 15:20:00,54.34,54.38,54.28,54.28,78554.0,44.8538,44.8868,44.8043,44.8043,78554.0
2019-09-11 15:30:00,54.29,54.34,54.22,54.32,149830.0,44.8125,44.8538,44.7548,44.8373,149830.0
2019-09-11 15:40:00,54.32,54.37,54.28,54.32,78934.0,44.8373,44.8786,44.8043,44.8373,78934.0
2019-09-11 15:50:00,54.33,54.38,54.24,54.31,494030.0,44.8456,44.8868,44.7713,44.8291,494030.0
2019-09-12 09:30:00,54.73,55.02,54.62,54.82,100332.0,45.1757,45.4151,45.0849,45.25,100332.0
2019-09-12 09:40:00,54.84,54.87,54.63,54.76,42942.0,45.2665,45.2913,45.0932,45.2005,42942.0
2019-09-12 09:50:00,54.76,54.79,54.68,54.7,30385.0,45.2005,45.2253,45.1345,45.151,30385.0
2019-09-12 10:00:00,54.71,54.72,54.51,54.51,35410.0,45.1592,45.1675,44.9941,44.9941,35410.0
2019-09-12 10:10:00,54.52,54.79,54.43,54.43,68189.0,45.0024,45.2253,44.9281,44.9281,68189.0
2019-09-12 10:20:00,54.43,54.52,54.37,54.48,46845.0,44.9281,45.0024,44.8786,44.9694,46845.0
2019-09-12 10:30:00,54.48,54.59,54.46,54.55,43946.0,44.9694,45.0602,44.9529,45.0272,43946.0
2019-09-12 10:40:00,54.55,54.72,54.52,54.66,52139.0,45.0272,45.1675,45.0024,45.118,52139.0
2019-09-12 10:50:00,54.66,54.68,54.47,54.57,61401.0,45.118,45.1345,44.9611,45.0437,61401.0
2019-09-12 11:00:00,54.57,54.64,54.56,54.62,52953.0,45.0437,45.1014,45.0354,45.0849,52953.0
2019-09-12 11:10:00,54.6,54.64,54.54,54.59,56173.0,45.0684,45.1014,45.0189,45.0602,56173.0
2019-09-12 11:20:00,54.58,54.62,54.47,54.62,39939.0,45.0519,45.0849,44.9611,45.0849,39939.0
2019-09-12 11:30:00,54.62,54.68,54.61,54.66,38556.0,45.0849,45.1345,45.0767,45.118,38556.0
2019-09-12 11:40:00,54.66,54.69,54.62,54.67,49680.0,45.118,45.1427,45.0849,45.1262,49680.0
2019-09-12 11:50:00,54.67,54.74,54.6,54.6,40350.0,45.1262,45.184,45.0684,45.0684,40350.0
2019-09-12 12:00:00,54.61,54.61,54.47,54.48,38822.0,45.0767,45.0767,44.9611,44.9694,38822.0
2019-09-12 12:10:00,54.49,54.5,54.39,54.4,27907.0,44.9776,44.9859,44.8951,44.9033,27907.0
2019-09-12 12:20:00,54.39,54.39,54.29,54.37,42145.0,44.8951,44.8951,44.8125,44.8786,42145.0
2019-09-12 12:30:00,54.37,54.37,54.29,54.3,24991.0,44.8786,44.8786,44.8125,44.8208,24991.0
2019-09-12 12:40:00,54.3,54.37,54.28,54.3,41561.0,44.8208,44.8786,44.8043,44.8208,41561.0
2019-09-12 12:50:00,54.31,54.38,54.3,54.34,32022.0,44.8291,44.8868,44.8208,44.8538,32022.0
2019-09-12 13:00:00,54.34,54.43,54.31,54.4,44584.0,44.8538,44.9281,44.8291,44.9033,44584.0
2019-09-12 13:10:00,54.41,54.43,54.33,54.37,36615.0,44.9116,44.9281,44.8456,44.8786,36615.0
2019-09-12 13:20:00,54.37,54.42,54.37,54.39,33809.0,44.8786,44.9199,44.8786,44.8951,33809.0
2019-09-12 13:30:00,54.39,54.43,54.3,54.32,114471.0,44.8951,44.9281,44.8208,44.8373,114471.0
2019-09-12 13:40:00,54.32,54.33,54.24,54.31,49189.0,44.8373,44.8456,44.7713,44.8291,49189.0
2019-09-12 13:50:00,54.3,54.33,54.25,54.26,35952.0,44.8208,44.8456,44.7795,44.7878,35952.0
2019-09-12 14:00:00,54.26,54.27,54.14,54.16,91060.0,44.7878,44.796,44.6887,44.7052,91060.0
2019-09-12 14:10:00,54.17,54.21,54.13,54.17,97094.0,44.7135,44.7465,44.6805,44.7135,97094.0
2019-09-12 14:20:00,54.17,54.23,54.11,54.23,52796.0,44.7135,44.763,44.664,44.763,52796.0
2019-09-12 14:30:00,54.23,54.34,54.21,54.33,42509.0,44.763,44.8538,44.7465,44.8456,42509.0
2019-09-12 14:40:00,54.34,54.36,54.27,54.32,40215.0,44.8538,44.8703,44.796,44.8373,40215.0
2019-09-12 14:50:00,54.32,54.34,54.23,54.28,80779.0,44.8373,44.8538,44.763,44.8043,80779.0
2019-09-12 15:00:00,54.29,54.32,54.24,54.25,34980.0,44.8125,44.8373,44.7713,44.7795,34980.0
2019-09-12 15:10:00,54.24,54.28,54.23,54.26,28552.0,44.7713,44.8043,44.763,44.7878,28552.0
2019-09-12 15:20:00,54.26,54.29,54.2,54.2,58742.0,44.7878,44.8125,44.7383,44.7383,58742.0
2019-09-12 15:30:00,54.2,54.23,54.17,54.22,70327.0,44.7383,44.763,44.7135,44.7548,70327.0
2019-09-12 15:40:00,54.22,54.23,54.14,54.15,90650.0,44.7548,44.763,44.6887,44.697,90650.0
2019-09-12 15:50:00,54.14,54.15,54.05,54.09,347363.0,44.6887,44.697,44.6144,44.6475,347363.0
2019-09-13 09:30:00,53.8,54.25,53.74,54.25,211392.0,44.4081,44.7795,44.3586,44.7795,211392.0
2019-09-13 09:40:00,54.28,54.36,54.18,54.28,76730.0,44.8043,44.8703,44.7217,44.8043,76730.0
2019-09-13 09:50:00,54.3,54.49,54.3,54.44,31113.0,44.8208,44.9776,44.8208,44.9364,31113.0
2019-09-13 10:00:00,54.45,54.46,54.33,54.45,36961.0,44.9446,44.9529,44.8456,44.9446,36961.0
2019-09-13 10:10:00,54.46,54.57,54.37,54.52,54715.0,44.9529,45.0437,44.8786,45.0024,54715.0
2019-09-13 10:20:00,54.52,54.58,54.46,54.5,39493.0,45.0024,45.0519,44.9529,44.9859,39493.0
2019-09-13 10:30:00,54.48,54.5,54.37,54.37,35068.0,44.9694,44.9859,44.8786,44.8786,35068.0
2019-09-13 10:40:00,54.38,54.4,54.31,54.32,32172.0,44.8868,44.9033,44.8291,44.8373,32172.0
2019-09-13 10:50:00,54.31,54.35,54.26,54.26,30907.0,44.8291,44.8621,44.7878,44.7878,30907.0
2019-09-13 11:00:00,54.27,54.32,54.1,54.16,55196.0,44.796,44.8373,44.6557,44.7052,55196.0
2019-09-13 11:10:00,54.16,54.22,54.13,54.22,34787.0,44.7052,44.7548,44.6805,44.7548,34787.0
2019-09-13 11:20:00,54.21,54.24,54.13,54.15,30523.0,44.7465,44.7713,44.6805,44.697,30523.0
2019-09-13 11:30:00,54.16,54.18,54.09,54.1,26278.0,44.7052,44.7217,44.6475,44.6557,26278.0
2019-09-13 11:40:00,54.09,54.18,54.06,54.18,31995.0,44.6475,44.7217,44.6227,44.7217,31995.0
2019-09-13 11:50:00,54.18,54.19,54.1,54.1,22043.0,44.7217,44.73,44.6557,44.6557,22043.0
2019-09-13 12:00:00,54.1,54.13,54.06,54.1,32118.0,44.6557,44.6805,44.6227,44.6557,32118.0
2019-09-13 12:10:00,54.1,54.12,54.06,54.1,29912.0,44.6557,44.6722,44.6227,44.6557,29912.0
2019-09-13 12:20:00,54.1,54.14,54.05,54.06,30706.0,44.6557,44.6887,44.6144,44.6227,30706.0
2019-09-13 12:30:00,54.06,54.15,54.04,54.15,30190.0,44.6227,44.697,44.6062,44.697,30190.0
2019-09-13 12:40:00,54.15,54.15,54.03,54.04,30295.0,44.697,44.697,44.5979,44.6062,30295.0
2019-09-13 12:50:00,54.04,54.09,54.03,54.05,27902.0,44.6062,44.6475,44.5979,44.6144,27902.0
2019-09-13 13:00:00,54.05,54.07,53.93,53.96,54011.0,44.6144,44.631,44.5154,44.5402,54011.0
2019-09-13 13:10:00,53.96,53.98,53.91,53.95,37331.0,44.5402,44.5567,44.4989,44.5319,37331.0
2019-09-13 13:20:00,53.95,53.97,53.89,53.94,23147.0,44.5319,44.5484,44.4824,44.5236,23147.0
2019-09-13 13:30:00,53.95,53.97,53.9,53.97,29441.0,44.5319,44.5484,44.4906,44.5484,29441.0
2019-09-13 13:40:00,53.96,54.05,53.94,54.04,35372.0,44.5402,44.6144,44.5236,44.6062,35372.0
2019-09-13 13:50:00,54.04,54.12,54.0,54.07,34724.0,44.6062,44.6722,44.5732,44.631,34724.0
2019-09-13 14:00:00,54.06,54.11,54.03,54.06,36564.0,44.6227,44.664,44.5979,44.6227,36564.0
2019-09-13 14:10:00,54.05,54.09,54.0,54.01,35458.0,44.6144,44.6475,44.5732,44.5814,35458.0
2019-09-13 14:20:00,54.02,54.02,53.95,54.0,39464.0,44.5897,44.5897,44.5319,44.5732,39464.0
2019-09-13 14:30:00,54.0,54.05,53.97,54.04,37535.0,44.5732,44.6144,44.5484,44.6062,37535.0
2019-09-13 14:40:00,54.03,54.03,53.91,53.92,34913.0,44.5979,44.5979,44.4989,44.5071,34913.0
2019-09-13 14:50:00,53.92,53.99,53.9,53.98,28325.0,44.5071,44.5649,44.4906,44.5567,28325.0
2019-09-13 15:00:00,53.98,53.98,53.86,53.88,45558.0,44.5567,44.5567,44.4576,44.4741,45558.0
2019-09-13 15:10:00,53.88,53.95,53.87,53.89,34229.0,44.4741,44.5319,44.4659,44.4824,34229.0
2019-09-13 15:20:00,53.89,53.95,53.87,53.94,36174.0,44.4824,44.5319,44.4659,44.5236,36174.0
2019-09-13 15:30:00,53.94,53.95,53.8,53.8,68807.0,44.5236,44.5319,44.4081,44.4081,68807.0
2019-09-13 15:40:00,53.8,53.93,53.79,53.91,81481.0,44.4081,44.5154,44.3998,44.4989,81481.0
2019-09-13 15:50:00,53.91,53.99,53.9,53.96,294083.0,44.4989,44.5649,44.4906,44.5402,294083.0
2019-09-16 09:30:00,53.7,54.08,53.68,54.01,162602.0,44.3255,44.6392,44.309,44.5814,162602.0
2019-09-16 09:40:00,54.02,54.13,53.96,54.0,87109.0,44.5897,44.6805,44.5402,44.5732,87109.0
2019-09-16 09:50:00,54.01,54.3,53.94,54.29,186366.0,44.5814,44.8208,44.5236,44.8125,186366.0
2019-09-16 10:00:00,54.27,54.56,54.25,54.46,73896.0,44.796,45.0354,44.7795,44.9529,73896.0
2019-09-16 10:10:00,54.46,54.64,54.44,54.62,91806.0,44.9529,45.1014,44.9364,45.0849,91806.0
2019-09-16 10:20:00,54.64,54.75,54.61,54.7,69858.0,45.1014,45.1922,45.0767,45.151,69858.0
2019-09-16 10:30:00,54.7,54.75,54.56,54.68,64506.0,45.151,45.1922,45.0354,45.1345,64506.0
2019-09-16 10:40:00,54.67,54.75,54.67,54.67,40111.0,45.1262,45.1922,45.1262,45.1262,40111.0
2019-09-16 10:50:00,54.68,54.84,54.67,54.8,70659.0,45.1345,45.2665,45.1262,45.2335,70659.0
2019-09-16 11:00:00,54.81,54.89,54.78,54.85,53170.0,45.2418,45.3078,45.217,45.2748,53170.0
2019-09-16 11:10:00,54.85,54.85,54.74,54.81,44638.0,45.2748,45.2748,45.184,45.2418,44638.0
2019-09-16 11:20:00,54.82,54.91,54.8,54.86,37867.0,45.25,45.3243,45.2335,45.283,37867.0
2019-09-16 11:30:00,54.86,54.89,54.79,54.82,39847.0,45.283,45.3078,45.2253,45.25,39847.0
2019-09-16 11:40:00,54.81,54.81,54.71,54.71,43744.0,45.2418,45.2418,45.1592,45.1592,43744.0
2019-09-16 11:50:00,54.72,54.79,54.58,54.6,36643.0,45.1675,45.2253,45.0519,45.0684,36643.0
2019-09-16 12:00:00,54.61,54.64,54.58,54.61,28212.0,45.0767,45.1014,45.0519,45.0767,28212.0
2019-09-16 12:10:00,54.6,54.66,54.57,54.66,31062.0,45.0684,45.118,45.0437,45.118,31062.0
2019-09-16 12:20:00,54.67,54.69,54.58,54.59,29917.0,45.1262,45.1427,45.0519,45.0602,29917.0
2019-09-16 12:30:00,54.59,54.62,54.56,54.59,31694.0,45.0602,45.0849,45.0354,45.0602,31694.0
2019-09-16 12:40:00,54.59,54.62,54.55,54.6,32959.0,45.0602,45.0849,45.0272,45.0684,32959.0
2019-09-16 12:50:00,54.6,54.67,54.58,54.59,28956.0,45.0684,45.1262,45.0519,45.0602,28956.0
2019-09-16 13:00:00,54.58,54.63,54.56,54.59,34606.0,45.0519,45.0932,45.0354,45.0602,34606.0
2019-09-16 13:10:00,54.59,54.62,54.55,54.56,93114.0,45.0602,45.0849,45.0272,45.0354,93114.0
2019-09-16 13:20:00,54.55,54.56,54.43,54.43,42662.0,45.0272,45.0354,44.9281,44.9281,42662.0
2019-09-16 13:30:00,54.44,54.46,54.39,54.46,29974.0,44.9364,44.9529,44.8951,44.9529,29974.0
2019-09-16 13:40:00,54.46,54.57,54.45,54.55,38715.0,44.9529,45.0437,44.9446,45.0272,38715.0
2019-09-16 13:50:00,54.54,54.57,54.5,54.5,24955.0,45.0189,45.0437,44.9859,44.9859,24955.0
2019-09-16 14:00:00,54.51,54.53,54.44,54.45,36270.0,44.9941,45.0106,44.9364,44.9446,36270.0
2019-09-16 14:10:00,54.44,54.48,54.42,54.48,30708.0,44.9364,44.9694,44.9199,44.9694,30708.0
2019-09-16 14:20:00,54.48,54.53,54.47,54.5,23969.0,44.9694,45.0106,44.9611,44.9859,23969.0
2019-09-16 14:30:00,54.51,54.55,54.43,54.45,85186.0,44.9941,45.0272,44.9281,44.9446,85186.0
2019-09-16 14:40:00,54.45,54.51,54.43,54.51,18392.0,44.9446,44.9941,44.9281,44.9941,18392.0
2019-09-16 14:50:00,54.5,54.6,54.49,54.6,35777.0,44.9859,45.0684,44.9776,45.0684,35777.0
2019-09-16 15:00:00,54.6,54.6,54.48,54.5,56070.0,45.0684,45.0684,44.9694,44.9859,56070.0
2019-09-16 15:10:00,54.5,54.57,54.49,54.54,42516.0,44.9859,45.0437,44.9776,45.0189,42516.0
2019-09-16 15:20:00,54.55,54.59,54.52,54.56,44447.0,45.0272,45.0602,45.0024,45.0354,44447.0
2019-09-16 15:30:00,54.55,54.61,54.54,54.57,60286.0,45.0272,45.0767,45.0189,45.0437,60286.0
2019-09-16 15:40:00,54.57,54.57,54.5,54.53,80488.0,45.0437,45.0437,44.9859,45.0106,80488.0
2019-09-16 15:50:00,54.53,54.58,54.47,54.54,278891.0,45.0106,45.0519,44.9611,45.0189,278891.0
2019-09-17 09:30:00,54.47,54.96,54.39,54.94,84734.0,44.9611,45.3656,44.8951,45.3491,84734.0
2019-09-17 09:40:00,54.92,55.05,54.87,55.04,47165.0,45.3326,45.4399,45.2913,45.4316,47165.0
2019-09-17 09:50:00,55.05,55.32,55.0,55.31,69815.0,45.4399,45.6627,45.3986,45.6545,69815.0
2019-09-17 10:00:00,55.3,55.43,55.18,55.41,93379.0,45.6462,45.7535,45.5472,45.737,93379.0
2019-09-17 10:10:00,55.4,55.42,55.24,55.36,89746.0,45.7288,45.7453,45.5967,45.6958,89746.0
2019-09-17 10:20:00,55.36,55.51,55.33,55.51,95740.0,45.6958,45.8196,45.671,45.8196,95740.0
2019-09-17 10:30:00,55.51,55.61,55.31,55.58,112486.0,45.8196,45.9021,45.6545,45.8773,112486.0
2019-09-17 10:40:00,55.58,55.62,55.21,55.28,130326.0,45.8773,45.9104,45.5719,45.6297,130326.0
2019-09-17 10:50:00,55.29,55.57,55.27,55.5,89576.0,45.638,45.8691,45.6215,45.8113,89576.0
2019-09-17 11:00:00,55.5,55.52,55.38,55.52,190432.0,45.8113,45.8278,45.7123,45.8278,190432.0
2019-09-17 11:10:00,55.52,55.53,55.29,55.45,107474.0,45.8278,45.8361,45.638,45.77,107474.0
2019-09-17 11:20:00,55.45,55.49,55.36,55.44,63002.0,45.77,45.8031,45.6958,45.7618,63002.0
2019-09-17 11:30:00,55.44,55.49,55.39,55.45,53881.0,45.7618,45.8031,45.7205,45.77,53881.0
2019-09-17 11:40:00,55.46,55.46,55.27,55.28,65091.0,45.7783,45.7783,45.6215,45.6297,65091.0
2019-09-17 11:50:00,55.27,55.36,55.18,55.21,161807.0,45.6215,45.6958,45.5472,45.5719,161807.0
2019-09-17 12:00:00,55.2,55.26,55.15,55.18,45767.0,45.5637,45.6132,45.5224,45.5472,45767.0
2019-09-17 12:10:00,55.18,55.19,55.14,55.17,54058.0,45.5472,45.5554,45.5142,45.5389,54058.0
2019-09-17 12:20:00,55.16,55.23,55.15,55.16,49085.0,45.5307,45.5884,45.5224,45.5307,49085.0
2019-09-17 12:30:00,55.16,55.2,55.03,55.04,49542.0,45.5307,45.5637,45.4234,45.4316,49542.0
2019-09-17 12:40:00,55.04,55.05,54.96,54.99,97948.0,45.4316,45.4399,45.3656,45.3903,97948.0
2019-09-17 12:50:00,54.98,55.06,54.97,55.02,33688.0,45.3821,45.4481,45.3738,45.4151,33688.0
2019-09-17 13:00:00,55.02,55.04,54.96,54.97,40690.0,45.4151,45.4316,45.3656,45.3738,40690.0
2019-09-17 13:10:00,54.97,55.02,54.96,54.98,51739.0,45.3738,45.4151,45.3656,45.3821,51739.0
2019-09-17 13:20:00,54.97,54.98,54.9,54.92,44380.0,45.3738,45.3821,45.3161,45.3326,44380.0
2019-09-17 13:30:00,54.91,54.99,54.9,54.98,55693.0,45.3243,45.3903,45.3161,45.3821,55693.0
2019-09-17 13:40:00,54.99,55.02,54.94,54.96,86623.0,45.3903,45.4151,45.3491,45.3656,86623.0
2019-09-17 13:50:00,54.95,55.03,54.93,54.98,70686.0,45.3573,45.4234,45.3408,45.3821,70686.0
2019-09-17 14:00:00,54.98,55.02,54.95,54.98,73166.0,45.3821,45.4151,45.3573,45.3821,73166.0
2019-09-17 14:10:00,54.97,55.11,54.96,55.1,83345.0,45.3738,45.4894,45.3656,45.4811,83345.0
2019-09-17 14:20:00,55.09,55.15,55.07,55.09,54883.0,45.4729,45.5224,45.4564,45.4729,54883.0
2019-09-17 14:30:00,55.09,55.14,55.02,55.03,65190.0,45.4729,45.5142,45.4151,45.4234,65190.0
2019-09-17 14:40:00,55.04,55.11,55.04,55.05,65737.0,45.4316,45.4894,45.4316,45.4399,65737.0
2019-09-17 14:50:00,55.05,55.07,55.01,55.02,49226.0,45.4399,45.4564,45.4069,45.4151,49226.0
2019-09-17 15:00:00,55.02,55.02,54.85,54.86,88639.0,45.4151,45.4151,45.2748,45.283,88639.0
2019-09-17 15:10:00,54.86,54.87,54.77,54.82,74365.0,45.283,45.2913,45.2088,45.25,74365.0
2019-09-17 15:20:00,54.81,54.88,54.79,54.87,83614.0,45.2418,45.2995,45.2253,45.2913,83614.0
2019-09-17 15:30:00,54.87,55.02,54.86,55.01,130947.0,45.2913,45.4151,45.283,45.4069,130947.0
2019-09-17 15:40:00,55.01,55.15,55.0,55.07,311355.0,45.4069,45.5224,45.3986,45.4564,311355.0
2019-09-17 15:50:00,55.06,55.17,55.02,55.03,477046.0,45.4481,45.5389,45.4151,45.4234,477046.0
2019-09-18 09:30:00,55.64,55.64,53.96,54.26,615634.0,45.9269,45.9269,44.5402,44.7878,615634.0
2019-09-18 09:40:00,54.28,54.91,54.1,54.84,209555.0,44.8043,45.3243,44.6557,45.2665,209555.0
2019-09-18 09:50:00,54.85,55.58,54.83,55.33,442282.0,45.2748,45.8773,45.2583,45.671,442282.0
2019-09-18 10:00:00,55.35,55.93,55.16,55.92,316406.0,45.6875,46.1662,45.5307,46.158,316406.0
2019-09-18 10:10:00,55.9,55.91,55.56,55.77,155772.0,46.1415,46.1497,45.8608,46.0342,155772.0
2019-09-18 10:20:00,55.77,55.84,55.36,55.72,180753.0,46.0342,46.092,45.6958,45.9929,180753.0
2019-09-18 10:30:00,55.72,55.84,55.48,55.8,151659.0,45.9929,46.092,45.7948,46.0589,151659.0
2019-09-18 10:40:00,55.8,55.9,55.48,55.63,91923.0,46.0589,46.1415,45.7948,45.9186,91923.0
2019-09-18 10:50:00,55.63,55.63,55.24,55.36,115081.0,45.9186,45.9186,45.5967,45.6958,115081.0
2019-09-18 11:00:00,55.39,55.48,55.05,55.16,100477.0,45.7205,45.7948,45.4399,45.5307,100477.0
2019-09-18 11:10:00,55.17,55.2,54.93,55.0,106821.0,45.5389,45.5637,45.3408,45.3986,106821.0
2019-09-18 11:20:00,55.0,55.08,54.76,54.94,89507.0,45.3986,45.4646,45.2005,45.3491,89507.0
2019-09-18 11:30:00,54.94,55.0,54.77,54.78,62431.0,45.3491,45.3986,45.2088,45.217,62431.0
2019-09-18 11:40:00,54.77,54.84,54.69,54.72,47685.0,45.2088,45.2665,45.1427,45.1675,47685.0
2019-09-18 11:50:00,54.72,54.89,54.59,54.74,96773.0,45.1675,45.3078,45.0602,45.184,96773.0
2019-09-18 12:00:00,54.74,54.75,54.4,54.4,72373.0,45.184,45.1922,44.9033,44.9033,72373.0
2019-09-18 12:10:00,54.43,54.51,54.36,54.41,66477.0,44.9281,44.9941,44.8703,44.9116,66477.0
2019-09-18 12:20:00,54.42,54.43,54.2,54.22,78616.0,44.9199,44.9281,44.7383,44.7548,78616.0
2019-09-18 12:30:00,54.23,54.47,54.2,54.41,140353.0,44.763,44.9611,44.7383,44.9116,140353.0
2019-09-18 12:40:00,54.38,54.51,54.25,54.51,58336.0,44.8868,44.9941,44.7795,44.9941,58336.0
2019-09-18 12:50:00,54.5,54.51,54.33,54.45,59488.0,44.9859,44.9941,44.8456,44.9446,59488.0
2019-09-18 13:00:00,54.47,54.53,54.4,54.45,69515.0,44.9611,45.0106,44.9033,44.9446,69515.0
2019-09-18 13:10:00,54.43,54.44,54.28,54.31,52801.0,44.9281,44.9364,44.8043,44.8291,52801.0
2019-09-18 13:20:00,54.31,54.31,54.12,54.12,98477.0,44.8291,44.8291,44.6722,44.6722,98477.0
2019-09-18 13:30:00,54.15,54.23,54.12,54.2,81445.0,44.697,44.763,44.6722,44.7383,81445.0
2019-09-18 13:40:00,54.21,54.49,54.2,54.28,107103.0,44.7465,44.9776,44.7383,44.8043,107103.0
2019-09-18 13:50:00,54.28,54.31,54.15,54.17,56276.0,44.8043,44.8291,44.697,44.7135,56276.0
2019-09-18 14:00:00,54.19,54.29,53.99,54.01,113419.0,44.73,44.8125,44.5649,44.5814,113419.0
2019-09-18 14:10:00,54.02,54.05,53.75,53.89,131530.0,44.5897,44.6144,44.3668,44.4824,131530.0
2019-09-18 14:20:00,53.89,53.89,53.63,53.89,88986.0,44.4824,44.4824,44.2678,44.4824,88986.0
2019-09-18 14:30:00,53.9,54.1,53.85,53.96,186900.0,44.4906,44.6557,44.4494,44.5402,186900.0
2019-09-18 14:40:00,53.96,54.03,53.81,53.87,76187.0,44.5402,44.5979,44.4163,44.4659,76187.0
2019-09-18 14:50:00,53.87,54.18,53.84,54.14,92684.0,44.4659,44.7217,44.4411,44.6887,92684.0
2019-09-18 15:00:00,54.14,54.17,54.0,54.13,59853.0,44.6887,44.7135,44.5732,44.6805,59853.0
2019-09-18 15:10:00,54.12,54.27,54.08,54.26,131910.0,44.6722,44.796,44.6392,44.7878,131910.0
2019-09-18 15:20:00,54.26,54.29,54.12,54.18,129214.0,44.7878,44.8125,44.6722,44.7217,129214.0
2019-09-18 15:30:00,54.18,54.28,54.11,54.28,154774.0,44.7217,44.8043,44.664,44.8043,154774.0
2019-09-18 15:40:00,54.27,54.35,54.25,54.3,149722.0,44.796,44.8621,44.7795,44.8208,149722.0
2019-09-18 15:50:00,54.31,54.53,54.26,54.51,314570.0,44.8291,45.0106,44.7878,44.9941,314570.0
2019-09-19 09:30:00,54.38,54.67,54.16,54.47,144658.0,44.8868,45.1262,44.7052,44.9611,144658.0
2019-09-19 09:40:00,54.49,54.69,54.45,54.6,153159.0,44.9776,45.1427,44.9446,45.0684,153159.0
2019-09-19 09:50:00,54.57,54.61,54.21,54.21,93151.0,45.0437,45.0767,44.7465,44.7465,93151.0
2019-09-19 10:00:00,54.21,54.36,54.14,54.31,100220.0,44.7465,44.8703,44.6887,44.8291,100220.0
2019-09-19 10:10:00,54.3,54.3,54.14,54.16,89973.0,44.8208,44.8208,44.6887,44.7052,89973.0
2019-09-19 10:20:00,54.14,54.26,54.12,54.24,94048.0,44.6887,44.7878,44.6722,44.7713,94048.0
2019-09-19 10:30:00,54.22,54.39,54.21,54.39,54479.0,44.7548,44.8951,44.7465,44.8951,54479.0
2019-09-19 10:40:00,54.39,54.39,54.22,54.23,47921.0,44.8951,44.8951,44.7548,44.763,47921.0
2019-09-19 10:50:00,54.21,54.29,54.17,54.21,72810.0,44.7465,44.8125,44.7135,44.7465,72810.0
2019-09-19 11:00:00,54.21,54.32,54.19,54.3,81857.0,44.7465,44.8373,44.73,44.8208,81857.0
2019-09-19 11:10:00,54.3,54.33,54.2,54.24,70025.0,44.8208,44.8456,44.7383,44.7713,70025.0
2019-09-19 11:20:00,54.22,54.25,54.13,54.15,57856.0,44.7548,44.7795,44.6805,44.697,57856.0
2019-09-19 11:30:00,54.15,54.37,54.14,54.37,78033.0,44.697,44.8786,44.6887,44.8786,78033.0
2019-09-19 11:40:00,54.38,54.49,54.33,54.46,80576.0,44.8868,44.9776,44.8456,44.9529,80576.0
2019-09-19 11:50:00,54.44,54.57,54.44,54.53,46251.0,44.9364,45.0437,44.9364,45.0106,46251.0
2019-09-19 12:00:00,54.53,54.65,54.49,54.65,60122.0,45.0106,45.1097,44.9776,45.1097,60122.0
2019-09-19 12:10:00,54.66,54.68,54.57,54.6,59371.0,45.118,45.1345,45.0437,45.0684,59371.0
2019-09-19 12:20:00,54.6,54.63,54.55,54.55,41235.0,45.0684,45.0932,45.0272,45.0272,41235.0
2019-09-19 12:30:00,54.55,54.61,54.54,54.6,49225.0,45.0272,45.0767,45.0189,45.0684,49225.0
2019-09-19 12:40:00,54.59,54.74,54.56,54.65,136009.0,45.0602,45.184,45.0354,45.1097,136009.0
2019-09-19 12:50:00,54.66,54.7,54.62,54.62,180886.0,45.118,45.151,45.0849,45.0849,180886.0
2019-09-19 13:00:00,54.63,54.7,54.61,54.61,46511.0,45.0932,45.151,45.0767,45.0767,46511.0
2019-09-19 13:10:00,54.61,54.63,54.59,54.62,50558.0,45.0767,45.0932,45.0602,45.0849,50558.0
2019-09-19 13:20:00,54.62,54.62,54.52,54.53,45152.0,45.0849,45.0849,45.0024,45.0106,45152.0
2019-09-19 13:30:00,54.52,54.68,54.49,54.66,98498.0,45.0024,45.1345,44.9776,45.118,98498.0
2019-09-19 13:40:00,54.66,54.69,54.55,54.59,64628.0,45.118,45.1427,45.0272,45.0602,64628.0
2019-09-19 13:50:00,54.59,54.6,54.56,54.57,35146.0,45.0602,45.0684,45.0354,45.0437,35146.0
2019-09-19 14:00:00,54.57,54.59,54.52,54.53,38786.0,45.0437,45.0602,45.0024,45.0106,38786.0
2019-09-19 14:10:00,54.54,54.56,54.52,54.55,37062.0,45.0189,45.0354,45.0024,45.0272,37062.0
2019-09-19 14:20:00,54.54,54.57,54.51,54.52,41646.0,45.0189,45.0437,44.9941,45.0024,41646.0
2019-09-19 14:30:00,54.53,54.53,54.45,54.47,37882.0,45.0106,45.0106,44.9446,44.9611,37882.0
2019-09-19 14:40:00,54.46,54.47,54.41,54.46,46971.0,44.9529,44.9611,44.9116,44.9529,46971.0
2019-09-19 14:50:00,54.45,54.51,54.43,54.48,45298.0,44.9446,44.9941,44.9281,44.9694,45298.0
2019-09-19 15:00:00,54.49,54.5,54.41,54.46,52070.0,44.9776,44.9859,44.9116,44.9529,52070.0
2019-09-19 15:10:00,54.46,54.48,54.39,54.41,44353.0,44.9529,44.9694,44.8951,44.9116,44353.0
2019-09-19 15:20:00,54.41,54.49,54.38,54.39,76154.0,44.9116,44.9776,44.8868,44.8951,76154.0
2019-09-19 15:30:00,54.38,54.38,54.27,54.38,101246.0,44.8868,44.8868,44.796,44.8868,101246.0
2019-09-19 15:40:00,54.38,54.4,54.3,54.32,129171.0,44.8868,44.9033,44.8208,44.8373,129171.0
2019-09-19 15:50:00,54.32,54.42,54.29,54.38,382697.0,44.8373,44.9199,44.8125,44.8868,382697.0
2019-09-20 09:30:00,54.53,54.55,54.26,54.3,714655.0,45.0106,45.0272,44.7878,44.8208,714655.0
2019-09-20 09:40:00,54.32,54.48,54.26,54.4,95926.0,44.8373,44.9694,44.7878,44.9033,95926.0
2019-09-20 09:50:00,54.4,54.55,54.38,54.39,32034.0,44.9033,45.0272,44.8868,44.8951,32034.0
2019-09-20 10:00:00,54.41,54.47,54.36,54.43,48277.0,44.9116,44.9611,44.8703,44.9281,48277.0
2019-09-20 10:10:00,54.43,54.43,54.3,54.37,52095.0,44.9281,44.9281,44.8208,44.8786,52095.0
2019-09-20 10:20:00,54.36,54.42,54.34,54.41,28797.0,44.8703,44.9199,44.8538,44.9116,28797.0
2019-09-20 10:30:00,54.41,54.43,54.34,54.37,28598.0,44.9116,44.9281,44.8538,44.8786,28598.0
2019-09-20 10:40:00,54.37,54.39,54.32,54.35,28685.0,44.8786,44.8951,44.8373,44.8621,28685.0
2019-09-20 10:50:00,54.35,54.38,54.32,54.36,31968.0,44.8621,44.8868,44.8373,44.8703,31968.0
2019-09-20 11:00:00,54.35,54.47,54.35,54.45,23190.0,44.8621,44.9611,44.8621,44.9446,23190.0
2019-09-20 11:10:00,54.45,54.5,54.42,54.46,30015.0,44.9446,44.9859,44.9199,44.9529,30015.0
2019-09-20 11:20:00,54.46,54.47,54.41,54.43,25877.0,44.9529,44.9611,44.9116,44.9281,25877.0
2019-09-20 11:30:00,54.43,54.47,54.37,54.43,25339.0,44.9281,44.9611,44.8786,44.9281,25339.0
2019-09-20 11:40:00,54.43,54.49,54.39,54.49,29327.0,44.9281,44.9776,44.8951,44.9776,29327.0
2019-09-20 11:50:00,54.49,54.54,54.46,54.49,25957.0,44.9776,45.0189,44.9529,44.9776,25957.0
2019-09-20 12:00:00,54.5,54.53,54.46,54.5,35154.0,44.9859,45.0106,44.9529,44.9859,35154.0
2019-09-20 12:10:00,54.5,54.5,54.43,54.48,25504.0,44.9859,44.9859,44.9281,44.9694,25504.0
2019-09-20 12:20:00,54.47,54.49,54.37,54.39,35132.0,44.9611,44.9776,44.8786,44.8951,35132.0
2019-09-20 12:30:00,54.4,54.41,54.33,54.38,30659.0,44.9033,44.9116,44.8456,44.8868,30659.0
2019-09-20 12:40:00,54.37,54.5,54.37,54.5,22271.0,44.8786,44.9859,44.8786,44.9859,22271.0
2019-09-20 12:50:00,54.5,54.54,54.48,54.53,22985.0,44.9859,45.0189,44.9694,45.0106,22985.0
2019-09-20 13:00:00,54.54,54.57,54.51,54.55,23309.0,45.0189,45.0437,44.9941,45.0272,23309.0
2019-09-20 13:10:00,54.55,54.58,54.19,54.33,63300.0,45.0272,45.0519,44.73,44.8456,63300.0
2019-09-20 13:20:00,54.33,54.43,54.31,54.39,29794.0,44.8456,44.9281,44.8291,44.8951,29794.0
2019-09-20 13:30:00,54.38,54.38,54.28,54.38,40973.0,44.8868,44.8868,44.8043,44.8868,40973.0
2019-09-20 13:40:00,54.37,54.49,54.35,54.43,43462.0,44.8786,44.9776,44.8621,44.9281,43462.0
2019-09-20 13:50:00,54.43,54.5,54.39,54.49,32473.0,44.9281,44.9859,44.8951,44.9776,32473.0
2019-09-20 14:00:00,54.5,54.58,54.5,54.55,38624.0,44.9859,45.0519,44.9859,45.0272,38624.0
2019-09-20 14:10:00,54.54,54.56,54.39,54.4,44430.0,45.0189,45.0354,44.8951,44.9033,44430.0
2019-09-20 14:20:00,54.4,54.41,54.29,54.32,39458.0,44.9033,44.9116,44.8125,44.8373,39458.0
2019-09-20 14:30:00,54.3,54.33,54.28,54.3,40406.0,44.8208,44.8456,44.8043,44.8208,40406.0
2019-09-20 14:40:00,54.29,54.31,54.25,54.25,26856.0,44.8125,44.8291,44.7795,44.7795,26856.0
2019-09-20 14:50:00,54.26,54.33,54.24,54.31,44849.0,44.7878,44.8456,44.7713,44.8291,44849.0
2019-09-20 15:00:00,54.32,54.44,54.3,54.43,56849.0,44.8373,44.9364,44.8208,44.9281,56849.0
2019-09-20 15:10:00,54.43,54.47,54.36,54.44,35507.0,44.9281,44.9611,44.8703,44.9364,35507.0
2019-09-20 15:20:00,54.44,54.44,54.37,54.4,38736.0,44.9364,44.9364,44.8786,44.9033,38736.0
2019-09-20 15:30:00,54.4,54.52,54.34,54.52,120596.0,44.9033,45.0024,44.8538,45.0024,120596.0
2019-09-20 15:40:00,54.52,54.54,54.41,54.43,120297.0,45.0024,45.0189,44.9116,44.9281,120297.0
2019-09-20 15:50:00,54.43,54.54,54.32,54.33,367254.0,44.9281,45.0189,44.8373,44.8456,367254.0
2019-09-23 09:30:00,54.49,54.66,54.38,54.62,111464.0,44.9776,45.118,44.8868,45.0849,111464.0
2019-09-23 09:40:00,54.61,54.75,54.55,54.73,56025.0,45.0767,45.1922,45.0272,45.1757,56025.0
2019-09-23 09:50:00,54.73,54.83,54.7,54.78,43725.0,45.1757,45.2583,45.151,45.217,43725.0
2019-09-23 10:00:00,54.78,54.85,54.77,54.79,29958.0,45.217,45.2748,45.2088,45.2253,29958.0
2019-09-23 10:10:00,54.78,54.89,54.7,54.86,38517.0,45.217,45.3078,45.151,45.283,38517.0
2019-09-23 10:20:00,54.87,54.9,54.71,54.8,21374.0,45.2913,45.3161,45.1592,45.2335,21374.0
2019-09-23 10:30:00,54.8,54.8,54.73,54.75,17241.0,45.2335,45.2335,45.1757,45.1922,17241.0
2019-09-23 10:40:00,54.75,54.82,54.65,54.65,54369.0,45.1922,45.25,45.1097,45.1097,54369.0
2019-09-23 10:50:00,54.65,54.68,54.58,54.63,53734.0,45.1097,45.1345,45.0519,45.0932,53734.0
2019-09-23 11:00:00,54.63,54.65,54.58,54.59,29048.0,45.0932,45.1097,45.0519,45.0602,29048.0
2019-09-23 11:10:00,54.59,54.63,54.56,54.59,20575.0,45.0602,45.0932,45.0354,45.0602,20575.0
2019-09-23 11:20:00,54.58,54.64,54.58,54.62,16083.0,45.0519,45.1014,45.0519,45.0849,16083.0
2019-09-23 11:30:00,54.61,54.69,54.61,54.66,14533.0,45.0767,45.1427,45.0767,45.118,14533.0
2019-09-23 11:40:00,54.65,54.66,54.56,54.58,26528.0,45.1097,45.118,45.0354,45.0519,26528.0
2019-09-23 11:50:00,54.58,54.65,54.58,54.62,13833.0,45.0519,45.1097,45.0519,45.0849,13833.0
2019-09-23 12:00:00,54.62,54.65,54.6,54.61,17780.0,45.0849,45.1097,45.0684,45.0767,17780.0
2019-09-23 12:10:00,54.61,54.62,54.47,54.48,49194.0,45.0767,45.0849,44.9611,44.9694,49194.0
2019-09-23 12:20:00,54.47,54.47,54.29,54.33,40310.0,44.9611,44.9611,44.8125,44.8456,40310.0
2019-09-23 12:30:00,54.3,54.33,54.11,54.12,46108.0,44.8208,44.8456,44.664,44.6722,46108.0
2019-09-23 12:40:00,54.12,54.15,54.04,54.08,26716.0,44.6722,44.697,44.6062,44.6392,26716.0
2019-09-23 12:50:00,54.06,54.12,54.05,54.09,17546.0,44.6227,44.6722,44.6144,44.6475,17546.0
2019-09-23 13:00:00,54.09,54.22,54.07,54.21,22411.0,44.6475,44.7548,44.631,44.7465,22411.0
2019-09-23 13:10:00,54.21,54.23,54.16,54.2,19314.0,44.7465,44.763,44.7052,44.7383,19314.0
2019-09-23 13:20:00,54.2,54.2,54.13,54.15,26546.0,44.7383,44.7383,44.6805,44.697,26546.0
2019-09-23 13:30:00,54.15,54.16,54.08,54.1,31532.0,44.697,44.7052,44.6392,44.6557,31532.0
2019-09-23 13:40:00,54.1,54.11,53.97,54.02,72109.0,44.6557,44.664,44.5484,44.5897,72109.0
2019-09-23 13:50:00,54.01,54.01,53.91,53.91,22783.0,44.5814,44.5814,44.4989,44.4989,22783.0
2019-09-23 14:00:00,53.91,53.98,53.91,53.92,40889.0,44.4989,44.5567,44.4989,44.5071,40889.0
2019-09-23 14:10:00,53.91,53.94,53.89,53.89,26553.0,44.4989,44.5236,44.4824,44.4824,26553.0
2019-09-23 14:20:00,53.9,53.91,53.85,53.9,23048.0,44.4906,44.4989,44.4494,44.4906,23048.0
2019-09-23 14:30:00,53.9,53.95,53.89,53.94,21404.0,44.4906,44.5319,44.4824,44.5236,21404.0
2019-09-23 14:40:00,53.93,53.97,53.91,53.92,34837.0,44.5154,44.5484,44.4989,44.5071,34837.0
2019-09-23 14:50:00,53.91,53.93,53.9,53.91,21871.0,44.4989,44.5154,44.4906,44.4989,21871.0
2019-09-23 15:00:00,53.92,53.99,53.91,53.95,27869.0,44.5071,44.5649,44.4989,44.5319,27869.0
2019-09-23 15:10:00,53.97,54.05,53.96,53.99,28771.0,44.5484,44.6144,44.5402,44.5649,28771.0
2019-09-23 15:20:00,54.0,54.02,53.96,54.0,39101.0,44.5732,44.5897,44.5402,44.5732,39101.0
2019-09-23 15:30:00,54.0,54.01,53.96,53.97,36159.0,44.5732,44.5814,44.5402,44.5484,36159.0
2019-09-23 15:40:00,53.98,54.0,53.94,53.98,64508.0,44.5567,44.5732,44.5236,44.5567,64508.0
2019-09-23 15:50:00,53.98,53.99,53.86,53.89,269320.0,44.5567,44.5649,44.4576,44.4824,269320.0
2019-09-24 09:30:00,54.16,54.17,53.81,54.17,127743.0,44.7052,44.7135,44.4163,44.7135,127743.0
2019-09-24 09:40:00,54.18,54.41,54.13,54.31,82324.0,44.7217,44.9116,44.6805,44.8291,82324.0
2019-09-24 09:50:00,54.32,54.49,54.28,54.32,66775.0,44.8373,44.9776,44.8043,44.8373,66775.0
2019-09-24 10:00:00,54.34,54.5,54.32,54.38,60503.0,44.8538,44.9859,44.8373,44.8868,60503.0
2019-09-24 10:10:00,54.37,54.64,54.36,54.55,88341.0,44.8786,45.1014,44.8703,45.0272,88341.0
2019-09-24 10:20:00,54.54,54.55,54.24,54.33,48625.0,45.0189,45.0272,44.7713,44.8456,48625.0
2019-09-24 10:30:00,54.33,54.41,54.28,54.29,34811.0,44.8456,44.9116,44.8043,44.8125,34811.0
2019-09-24 10:40:00,54.29,54.45,54.26,54.41,40517.0,44.8125,44.9446,44.7878,44.9116,40517.0
2019-09-24 10:50:00,54.43,54.43,54.31,54.36,33914.0,44.9281,44.9281,44.8291,44.8703,33914.0
2019-09-24 11:00:00,54.37,54.41,54.25,54.27,31392.0,44.8786,44.9116,44.7795,44.796,31392.0
2019-09-24 11:10:00,54.27,54.33,54.26,54.26,43438.0,44.796,44.8456,44.7878,44.7878,43438.0
2019-09-24 11:20:00,54.25,54.29,54.16,54.16,39860.0,44.7795,44.8125,44.7052,44.7052,39860.0
2019-09-24 11:30:00,54.16,54.18,54.06,54.07,38881.0,44.7052,44.7217,44.6227,44.631,38881.0
2019-09-24 11:40:00,54.07,54.19,54.02,54.12,38367.0,44.631,44.73,44.5897,44.6722,38367.0
2019-09-24 11:50:00,54.13,54.14,54.05,54.07,32938.0,44.6805,44.6887,44.6144,44.631,32938.0
2019-09-24 12:00:00,54.06,54.15,54.05,54.13,49937.0,44.6227,44.697,44.6144,44.6805,49937.0
2019-09-24 12:10:00,54.14,54.16,54.08,54.11,29048.0,44.6887,44.7052,44.6392,44.664,29048.0
2019-09-24 12:20:00,54.11,54.13,53.86,53.9,91214.0,44.664,44.6805,44.4576,44.4906,91214.0
2019-09-24 12:30:00,53.9,53.94,53.76,53.78,29345.0,44.4906,44.5236,44.3751,44.3916,29345.0
2019-09-24 12:40:00,53.8,53.93,53.75,53.88,88855.0,44.4081,44.5154,44.3668,44.4741,88855.0
2019-09-24 12:50:00,53.89,53.9,53.81,53.89,16608.0,44.4824,44.4906,44.4163,44.4824,16608.0
2019-09-24 13:00:00,53.89,53.91,53.83,53.9,22001.0,44.4824,44.4989,44.4328,44.4906,22001.0
2019-09-24 13:10:00,53.89,53.91,53.79,53.8,33105.0,44.4824,44.4989,44.3998,44.4081,33105.0
2019-09-24 13:20:00,53.79,53.84,53.74,53.77,39725.0,44.3998,44.4411,44.3586,44.3833,39725.0
2019-09-24 13:30:00,53.78,53.88,53.77,53.88,37043.0,44.3916,44.4741,44.3833,44.4741,37043.0
2019-09-24 13:40:00,53.88,53.93,53.84,53.89,20312.0,44.4741,44.5154,44.4411,44.4824,20312.0
2019-09-24 13:50:00,53.88,53.99,53.87,53.95,21361.0,44.4741,44.5649,44.4659,44.5319,21361.0
2019-09-24 14:00:00,53.95,54.05,53.94,54.03,36463.0,44.5319,44.6144,44.5236,44.5979,36463.0
2019-09-24 14:10:00,54.03,54.21,53.98,54.18,39024.0,44.5979,44.7465,44.5567,44.7217,39024.0
2019-09-24 14:20:00,54.17,54.17,54.03,54.06,31660.0,44.7135,44.7135,44.5979,44.6227,31660.0
2019-09-24 14:30:00,54.05,54.06,53.93,54.01,45433.0,44.6144,44.6227,44.5154,44.5814,45433.0
2019-09-24 14:40:00,54.02,54.04,53.96,54.03,33624.0,44.5897,44.6062,44.5402,44.5979,33624.0
2019-09-24 14:50:00,54.03,54.11,54.02,54.09,37463.0,44.5979,44.664,44.5897,44.6475,37463.0
2019-09-24 15:00:00,54.09,54.13,54.04,54.08,49273.0,44.6475,44.6805,44.6062,44.6392,49273.0
2019-09-24 15:10:00,54.07,54.15,54.06,54.12,35680.0,44.631,44.697,44.6227,44.6722,35680.0
2019-09-24 15:20:00,54.11,54.11,54.01,54.09,54606.0,44.664,44.664,44.5814,44.6475,54606.0
2019-09-24 15:30:00,54.09,54.1,53.98,54.01,60887.0,44.6475,44.6557,44.5567,44.5814,60887.0
2019-09-24 15:40:00,54.02,54.13,53.98,54.1,70394.0,44.5897,44.6805,44.5567,44.6557,70394.0
2019-09-24 15:50:00,54.11,54.2,54.06,54.19,237425.0,44.664,44.7383,44.6227,44.73,237425.0
2019-09-25 09:30:00,54.3,54.51,54.26,54.42,58555.0,44.8208,44.9941,44.7878,44.9199,58555.0
2019-09-25 09:40:00,54.41,54.55,54.4,54.51,19759.0,44.9116,45.0272,44.9033,44.9941,19759.0
2019-09-25 09:50:00,54.5,54.5,54.35,54.36,16808.0,44.9859,44.9859,44.8621,44.8703,16808.0
2019-09-25 10:00:00,54.34,54.42,54.26,54.33,33200.0,44.8538,44.9199,44.7878,44.8456,33200.0
2019-09-25 10:10:00,54.35,54.39,54.29,54.36,23714.0,44.8621,44.8951,44.8125,44.8703,23714.0
2019-09-25 10:20:00,54.34,54.35,54.2,54.27,48599.0,44.8538,44.8621,44.7383,44.796,48599.0
2019-09-25 10:30:00,54.27,54.4,54.24,54.38,33826.0,44.796,44.9033,44.7713,44.8868,33826.0
2019-09-25 10:40:00,54.37,54.37,54.2,54.29,157007.0,44.8786,44.8786,44.7383,44.8125,157007.0
2019-09-25 10:50:00,54.29,54.47,54.24,54.4,19622.0,44.8125,44.9611,44.7713,44.9033,19622.0
2019-09-25 11:00:00,54.42,54.43,54.28,54.3,27274.0,44.9199,44.9281,44.8043,44.8208,27274.0
2019-09-25 11:10:00,54.3,54.35,54.19,54.22,42985.0,44.8208,44.8621,44.73,44.7548,42985.0
2019-09-25 11:20:00,54.21,54.27,54.19,54.26,19481.0,44.7465,44.796,44.73,44.7878,19481.0
2019-09-25 11:30:00,54.25,54.28,54.18,54.18,24563.0,44.7795,44.8043,44.7217,44.7217,24563.0
2019-09-25 11:40:00,54.19,54.31,54.18,54.25,64865.0,44.73,44.8291,44.7217,44.7795,64865.0
2019-09-25 11:50:00,54.24,54.38,54.24,54.35,23803.0,44.7713,44.8868,44.7713,44.8621,23803.0
2019-09-25 12:00:00,54.34,54.41,54.26,54.33,34836.0,44.8538,44.9116,44.7878,44.8456,34836.0
2019-09-25 12:10:00,54.33,54.38,54.27,54.35,53481.0,44.8456,44.8868,44.796,44.8621,53481.0
2019-09-25 12:20:00,54.35,54.36,54.14,54.15,28064.0,44.8621,44.8703,44.6887,44.697,28064.0
2019-09-25 12:30:00,54.15,54.16,54.01,54.02,20498.0,44.697,44.7052,44.5814,44.5897,20498.0
2019-09-25 12:40:00,54.03,54.04,53.98,54.01,25544.0,44.5979,44.6062,44.5567,44.5814,25544.0
2019-09-25 12:50:00,54.01,54.09,53.99,54.03,18662.0,44.5814,44.6475,44.5649,44.5979,18662.0
2019-09-25 13:00:00,54.02,54.06,53.98,54.05,14720.0,44.5897,44.6227,44.5567,44.6144,14720.0
2019-09-25 13:10:00,54.05,54.06,54.01,54.01,14372.0,44.6144,44.6227,44.5814,44.5814,14372.0
2019-09-25 13:20:00,54.02,54.21,53.98,54.18,43403.0,44.5897,44.7465,44.5567,44.7217,43403.0
2019-09-25 13:30:00,54.18,54.21,54.15,54.19,42883.0,44.7217,44.7465,44.697,44.73,42883.0
2019-09-25 13:40:00,54.19,54.24,54.18,54.23,26169.0,44.73,44.7713,44.7217,44.763,26169.0
2019-09-25 13:50:00,54.23,54.26,54.19,54.25,23249.0,44.763,44.7878,44.73,44.7795,23249.0
2019-09-25 14:00:00,54.25,54.32,54.22,54.3,28758.0,44.7795,44.8373,44.7548,44.8208,28758.0
2019-09-25 14:10:00,54.3,54.32,54.25,54.28,30316.0,44.8208,44.8373,44.7795,44.8043,30316.0
2019-09-25 14:20:00,54.28,54.3,54.24,54.26,30722.0,44.8043,44.8208,44.7713,44.7878,30722.0
2019-09-25 14:30:00,54.26,54.28,54.24,54.28,51013.0,44.7878,44.8043,44.7713,44.8043,51013.0
2019-09-25 14:40:00,54.28,54.33,54.22,54.23,75032.0,44.8043,44.8456,44.7548,44.763,75032.0
2019-09-25 14:50:00,54.23,54.23,54.18,54.21,22071.0,44.763,44.763,44.7217,44.7465,22071.0
2019-09-25 15:00:00,54.21,54.24,54.18,54.24,33343.0,44.7465,44.7713,44.7217,44.7713,33343.0
2019-09-25 15:10:00,54.23,54.23,54.15,54.16,22803.0,44.763,44.763,44.697,44.7052,22803.0
2019-09-25 15:20:00,54.17,54.18,54.12,54.12,34599.0,44.7135,44.7217,44.6722,44.6722,34599.0
2019-09-25 15:30:00,54.12,54.13,54.08,54.1,49516.0,44.6722,44.6805,44.6392,44.6557,49516.0
2019-09-25 15:40:00,54.11,54.17,54.09,54.14,68813.0,44.664,44.7135,44.6475,44.6887,68813.0
2019-09-25 15:50:00,54.13,54.19,54.01,54.17,359459.0,44.6805,44.73,44.5814,44.7135,359459.0
2019-09-26 09:30:00,54.31,54.65,54.27,54.54,105194.0,44.8291,45.1097,44.796,45.0189,105194.0
2019-09-26 09:40:00,54.56,54.58,54.43,54.51,20904.0,45.0354,45.0519,44.9281,44.9941,20904.0
2019-09-26 09:50:00,54.5,54.54,54.33,54.35,19857.0,44.9859,45.0189,44.8456,44.8621,19857.0
2019-09-26 10:00:00,54.37,54.48,54.33,54.42,28309.0,44.8786,44.9694,44.8456,44.9199,28309.0
2019-09-26 10:10:00,54.38,54.42,54.33,54.35,29913.0,44.8868,44.9199,44.8456,44.8621,29913.0
2019-09-26 10:20:00,54.36,54.42,54.31,54.41,37553.0,44.8703,44.9199,44.8291,44.9116,37553.0
2019-09-26 10:30:00,54.4,54.41,54.31,54.39,28962.0,44.9033,44.9116,44.8291,44.8951,28962.0
2019-09-26 10:40:00,54.4,54.44,54.34,54.42,38339.0,44.9033,44.9364,44.8538,44.9199,38339.0
2019-09-26 10:50:00,54.42,54.44,54.35,54.41,42000.0,44.9199,44.9364,44.8621,44.9116,42000.0
2019-09-26 11:00:00,54.41,54.41,54.33,54.38,25909.0,44.9116,44.9116,44.8456,44.8868,25909.0
2019-09-26 11:10:00,54.38,54.41,54.29,54.31,33524.0,44.8868,44.9116,44.8125,44.8291,33524.0
2019-09-26 11:20:00,54.31,54.49,54.31,54.49,119856.0,44.8291,44.9776,44.8291,44.9776,119856.0
2019-09-26 11:30:00,54.49,54.66,54.49,54.59,97994.0,44.9776,45.118,44.9776,45.0602,97994.0
2019-09-26 11:40:00,54.58,54.59,54.49,54.52,19435.0,45.0519,45.0602,44.9776,45.0024,19435.0
2019-09-26 11:50:00,54.54,54.55,54.45,54.54,14035.0,45.0189,45.0272,44.9446,45.0189,14035.0
2019-09-26 12:00:00,54.55,54.59,54.52,54.56,18437.0,45.0272,45.0602,45.0024,45.0354,18437.0
2019-09-26 12:10:00,54.55,54.6,54.51,54.59,14136.0,45.0272,45.0684,44.9941,45.0602,14136.0
2019-09-26 12:20:00,54.59,54.62,54.55,54.57,16539.0,45.0602,45.0849,45.0272,45.0437,16539.0
2019-09-26 12:30:00,54.57,54.58,54.48,54.56,19557.0,45.0437,45.0519,44.9694,45.0354,19557.0
2019-09-26 12:40:00,54.57,54.57,54.5,54.54,17036.0,45.0437,45.0437,44.9859,45.0189,17036.0
2019-09-26 12:50:00,54.54,54.64,54.53,54.64,39731.0,45.0189,45.1014,45.0106,45.1014,39731.0
2019-09-26 13:00:00,54.64,54.72,54.63,54.7,37394.0,45.1014,45.1675,45.0932,45.151,37394.0
2019-09-26 13:10:00,54.71,54.72,54.67,54.71,14626.0,45.1592,45.1675,45.1262,45.1592,14626.0
2019-09-26 13:20:00,54.71,54.76,54.7,54.76,37889.0,45.1592,45.2005,45.151,45.2005,37889.0
2019-09-26 13:30:00,54.76,54.77,54.71,54.75,20500.0,45.2005,45.2088,45.1592,45.1922,20500.0
2019-09-26 13:40:00,54.74,54.76,54.7,54.73,17701.0,45.184,45.2005,45.151,45.1757,17701.0
2019-09-26 13:50:00,54.73,54.75,54.71,54.74,18860.0,45.1757,45.1922,45.1592,45.184,18860.0
2019-09-26 14:00:00,54.75,54.91,54.75,54.91,46665.0,45.1922,45.3243,45.1922,45.3243,46665.0
2019-09-26 14:10:00,54.91,54.92,54.79,54.87,40876.0,45.3243,45.3326,45.2253,45.2913,40876.0
2019-09-26 14:20:00,54.87,54.9,54.83,54.85,18323.0,45.2913,45.3161,45.2583,45.2748,18323.0
2019-09-26 14:30:00,54.85,54.88,54.83,54.83,16664.0,45.2748,45.2995,45.2583,45.2583,16664.0
2019-09-26 14:40:00,54.82,54.84,54.8,54.83,41790.0,45.25,45.2665,45.2335,45.2583,41790.0
2019-09-26 14:50:00,54.82,54.82,54.77,54.77,24695.0,45.25,45.25,45.2088,45.2088,24695.0
2019-09-26 15:00:00,54.78,54.83,54.77,54.83,27432.0,45.217,45.2583,45.2088,45.2583,27432.0
2019-09-26 15:10:00,54.82,54.85,54.8,54.85,28230.0,45.25,45.2748,45.2335,45.2748,28230.0
2019-09-26 15:20:00,54.85,54.95,54.84,54.91,66679.0,45.2748,45.3573,45.2665,45.3243,66679.0
2019-09-26 15:30:00,54.91,54.97,54.9,54.96,64159.0,45.3243,45.3738,45.3161,45.3656,64159.0
2019-09-26 15:40:00,54.96,54.98,54.92,54.97,85709.0,45.3656,45.3821,45.3326,45.3738,85709.0
2019-09-26 15:50:00,54.97,55.0,54.94,54.98,233462.0,45.3738,45.3986,45.3491,45.3821,233462.0
2019-09-27 09:30:00,55.0,55.02,54.64,54.65,64173.0,45.3986,45.4151,45.1014,45.1097,64173.0
2019-09-27 09:40:00,54.63,54.66,54.53,54.55,43466.0,45.0932,45.118,45.0106,45.0272,43466.0
2019-09-27 09:50:00,54.59,54.61,54.48,54.48,44614.0,45.0602,45.0767,44.9694,44.9694,44614.0
2019-09-27 10:00:00,54.5,54.56,54.48,54.56,19662.0,44.9859,45.0354,44.9694,45.0354,19662.0
2019-09-27 10:10:00,54.55,54.58,54.4,54.4,47558.0,45.0272,45.0519,44.9033,44.9033,47558.0
2019-09-27 10:20:00,54.39,54.5,54.36,54.5,16430.0,44.8951,44.9859,44.8703,44.9859,16430.0
2019-09-27 10:30:00,54.49,54.59,54.49,54.55,22618.0,44.9776,45.0602,44.9776,45.0272,22618.0
2019-09-27 10:40:00,54.55,54.67,54.53,54.66,55131.0,45.0272,45.1262,45.0106,45.118,55131.0
2019-09-27 10:50:00,54.66,54.72,54.63,54.68,20627.0,45.118,45.1675,45.0932,45.1345,20627.0
2019-09-27 11:00:00,54.68,54.71,54.64,54.65,11314.0,45.1345,45.1592,45.1014,45.1097,11314.0
2019-09-27 11:10:00,54.64,54.81,54.62,54.81,24849.0,45.1014,45.2418,45.0849,45.2418,24849.0
2019-09-27 11:20:00,54.82,54.92,54.8,54.91,12728.0,45.25,45.3326,45.2335,45.3243,12728.0
2019-09-27 11:30:00,54.92,54.99,54.69,54.79,29357.0,45.3326,45.3903,45.1427,45.2253,29357.0
2019-09-27 11:40:00,54.77,54.81,54.69,54.77,22623.0,45.2088,45.2418,45.1427,45.2088,22623.0
2019-09-27 11:50:00,54.76,54.79,54.67,54.7,17773.0,45.2005,45.2253,45.1262,45.151,17773.0
2019-09-27 12:00:00,54.69,54.76,54.68,54.74,12577.0,45.1427,45.2005,45.1345,45.184,12577.0
2019-09-27 12:10:00,54.75,54.77,54.68,54.7,12834.0,45.1922,45.2088,45.1345,45.151,12834.0
2019-09-27 12:20:00,54.69,54.7,54.63,54.67,12811.0,45.1427,45.151,45.0932,45.1262,12811.0
2019-09-27 12:30:00,54.66,54.71,54.65,54.69,12232.0,45.118,45.1592,45.1097,45.1427,12232.0
2019-09-27 12:40:00,54.7,54.73,54.66,54.67,24096.0,45.151,45.1757,45.118,45.1262,24096.0
2019-09-27 12:50:00,54.67,54.71,54.6,54.61,19573.0,45.1262,45.1592,45.0684,45.0767,19573.0
2019-09-27 13:00:00,54.6,54.73,54.57,54.73,15824.0,45.0684,45.1757,45.0437,45.1757,15824.0
2019-09-27 13:10:00,54.72,54.74,54.67,54.69,13159.0,45.1675,45.184,45.1262,45.1427,13159.0
2019-09-27 13:20:00,54.7,54.72,54.64,54.69,16588.0,45.151,45.1675,45.1014,45.1427,16588.0
2019-09-27 13:30:00,54.69,54.7,54.62,54.64,16632.0,45.1427,45.151,45.0849,45.1014,16632.0
2019-09-27 13:40:00,54.64,54.68,54.59,54.59,11359.0,45.1014,45.1345,45.0602,45.0602,11359.0
2019-09-27 13:50:00,54.57,54.59,54.52,54.55,18147.0,45.0437,45.0602,45.0024,45.0272,18147.0
2019-09-27 14:00:00,54.56,54.58,54.51,54.53,19969.0,45.0354,45.0519,44.9941,45.0106,19969.0
2019-09-27 14:10:00,54.54,54.58,54.49,54.5,20775.0,45.0189,45.0519,44.9776,44.9859,20775.0
2019-09-27 14:20:00,54.51,54.59,54.5,54.54,21015.0,44.9941,45.0602,44.9859,45.0189,21015.0
2019-09-27 14:30:00,54.53,54.57,54.51,54.53,18318.0,45.0106,45.0437,44.9941,45.0106,18318.0
2019-09-27 14:40:00,54.53,54.55,54.48,54.5,17158.0,45.0106,45.0272,44.9694,44.9859,17158.0
2019-09-27 14:50:00,54.49,54.52,54.45,54.51,25894.0,44.9776,45.0024,44.9446,44.9941,25894.0
2019-09-27 15:00:00,54.51,54.56,54.5,54.51,27421.0,44.9941,45.0354,44.9859,44.9941,27421.0
2019-09-27 15:10:00,54.52,54.63,54.5,54.6,28407.0,45.0024,45.0932,44.9859,45.0684,28407.0
2019-09-27 15:20:00,54.6,54.69,54.6,54.62,43414.0,45.0684,45.1427,45.0684,45.0849,43414.0
2019-09-27 15:30:00,54.61,54.71,54.6,54.7,42945.0,45.0767,45.1592,45.0684,45.151,42945.0
2019-09-27 15:40:00,54.71,54.82,54.7,54.82,58585.0,45.1592,45.25,45.151,45.25,58585.0
2019-09-27 15:50:00,54.82,54.91,54.76,54.87,249476.0,45.25,45.3243,45.2005,45.2913,249476.0
2019-09-30 09:30:00,54.98,55.22,54.9,55.21,104246.0,45.3821,45.5802,45.3161,45.5719,104246.0
2019-09-30 09:40:00,55.22,55.35,55.19,55.22,28396.0,45.5802,45.6875,45.5554,45.5802,28396.0
2019-09-30 09:50:00,55.22,55.23,55.09,55.13,33735.0,45.5802,45.5884,45.4729,45.5059,33735.0
2019-09-30 10:00:00,55.13,55.25,55.07,55.19,27928.0,45.5059,45.605,45.4564,45.5554,27928.0
2019-09-30 10:10:00,55.21,55.36,55.21,55.34,18583.0,45.5719,45.6958,45.5719,45.6792,18583.0
2019-09-30 10:20:00,55.33,55.39,55.3,55.33,16044.0,45.671,45.7205,45.6462,45.671,16044.0
2019-09-30 10:30:00,55.32,55.42,55.31,55.39,22164.0,45.6627,45.7453,45.6545,45.7205,22164.0
2019-09-30 10:40:00,55.4,55.5,55.4,55.46,65191.0,45.7288,45.8113,45.7288,45.7783,65191.0
2019-09-30 10:50:00,55.45,55.5,55.39,55.43,43487.0,45.77,45.8113,45.7205,45.7535,43487.0
2019-09-30 11:00:00,55.42,55.46,55.37,55.38,28322.0,45.7453,45.7783,45.704,45.7123,28322.0
2019-09-30 11:10:00,55.37,55.41,55.3,55.39,40209.0,45.704,45.737,45.6462,45.7205,40209.0
2019-09-30 11:20:00,55.41,55.53,55.4,55.53,26740.0,45.737,45.8361,45.7288,45.8361,26740.0
2019-09-30 11:30:00,55.54,55.54,55.44,55.45,28756.0,45.8443,45.8443,45.7618,45.77,28756.0
2019-09-30 11:40:00,55.45,55.51,55.42,55.45,22217.0,45.77,45.8196,45.7453,45.77,22217.0
2019-09-30 11:50:00,55.45,55.46,55.42,55.44,21939.0,45.77,45.7783,45.7453,45.7618,21939.0
2019-09-30 12:00:00,55.45,55.48,55.43,55.47,22379.0,45.77,45.7948,45.7535,45.7866,22379.0
2019-09-30 12:10:00,55.47,55.56,55.46,55.55,31955.0,45.7866,45.8608,45.7783,45.8526,31955.0
2019-09-30 12:20:00,55.55,55.59,55.51,55.52,36036.0,45.8526,45.8856,45.8196,45.8278,36036.0
2019-09-30 12:30:00,55.51,55.56,55.49,55.54,19236.0,45.8196,45.8608,45.8031,45.8443,19236.0
2019-09-30 12:40:00,55.54,55.58,55.51,55.52,17305.0,45.8443,45.8773,45.8196,45.8278,17305.0
2019-09-30 12:50:00,55.52,55.56,55.52,55.54,12416.0,45.8278,45.8608,45.8278,45.8443,12416.0
2019-09-30 13:00:00,55.54,55.54,55.48,55.5,26895.0,45.8443,45.8443,45.7948,45.8113,26895.0
2019-09-30 13:10:00,55.51,55.51,55.43,55.47,14480.0,45.8196,45.8196,45.7535,45.7866,14480.0
2019-09-30 13:20:00,55.46,55.48,55.41,55.43,27506.0,45.7783,45.7948,45.737,45.7535,27506.0
2019-09-30 13:30:00,55.43,55.46,55.41,55.46,21960.0,45.7535,45.7783,45.737,45.7783,21960.0
2019-09-30 13:40:00,55.46,55.51,55.45,55.48,37033.0,45.7783,45.8196,45.77,45.7948,37033.0
2019-09-30 13:50:00,55.47,55.49,55.34,55.34,89991.0,45.7866,45.8031,45.6792,45.6792,89991.0
2019-09-30 14:00:00,55.35,55.37,55.29,55.3,27762.0,45.6875,45.704,45.638,45.6462,27762.0
2019-09-30 14:10:00,55.3,55.34,55.28,55.33,28276.0,45.6462,45.6792,45.6297,45.671,28276.0
2019-09-30 14:20:00,55.33,55.4,55.31,55.4,22199.0,45.671,45.7288,45.6545,45.7288,22199.0
2019-09-30 14:30:00,55.39,55.42,55.37,55.4,23568.0,45.7205,45.7453,45.704,45.7288,23568.0
2019-09-30 14:40:00,55.4,55.41,55.33,55.34,24422.0,45.7288,45.737,45.671,45.6792,24422.0
2019-09-30 14:50:00,55.35,55.39,55.33,55.39,18851.0,45.6875,45.7205,45.671,45.7205,18851.0
2019-09-30 15:00:00,55.39,55.39,55.33,55.37,26301.0,45.7205,45.7205,45.671,45.704,26301.0
2019-09-30 15:10:00,55.37,55.37,55.33,55.36,19059.0,45.704,45.704,45.671,45.6958,19059.0
2019-09-30 15:20:00,55.36,55.38,55.28,55.31,40666.0,45.6958,45.7123,45.6297,45.6545,40666.0
2019-09-30 15:30:00,55.3,55.31,55.09,55.17,247024.0,45.6462,45.6545,45.4729,45.5389,247024.0
2019-09-30 15:40:00,55.16,55.19,55.01,55.06,176633.0,45.5307,45.5554,45.4069,45.4481,176633.0
2019-09-30 15:50:00,55.06,55.16,55.05,55.12,266464.0,45.4481,45.5307,45.4399,45.4977,266464.0
2019-10-01 09:30:00,55.13,55.43,55.12,55.24,97679.0,45.5059,45.7535,45.4977,45.5967,97679.0
2019-10-01 09:40:00,55.25,55.3,55.02,55.06,30488.0,45.605,45.6462,45.4151,45.4481,30488.0
2019-10-01 09:50:00,55.08,55.08,54.67,54.7,78692.0,45.4646,45.4646,45.1262,45.151,78692.0
2019-10-01 10:00:00,54.68,54.85,54.58,54.6,40145.0,45.1345,45.2748,45.0519,45.0684,40145.0
2019-10-01 10:10:00,54.57,54.66,54.52,54.59,36060.0,45.0437,45.118,45.0024,45.0602,36060.0
2019-10-01 10:20:00,54.59,54.66,54.53,54.66,38604.0,45.0602,45.118,45.0106,45.118,38604.0
2019-10-01 10:30:00,54.7,54.79,54.65,54.78,17108.0,45.151,45.2253,45.1097,45.217,17108.0
2019-10-01 10:40:00,54.76,54.84,54.73,54.81,17054.0,45.2005,45.2665,45.1757,45.2418,17054.0
2019-10-01 10:50:00,54.8,54.82,54.66,54.66,62247.0,45.2335,45.25,45.118,45.118,62247.0
2019-10-01 11:00:00,54.66,54.68,54.57,54.65,35971.0,45.118,45.1345,45.0437,45.1097,35971.0
2019-10-01 11:10:00,54.65,54.65,54.54,54.62,22979.0,45.1097,45.1097,45.0189,45.0849,22979.0
2019-10-01 11:20:00,54.62,54.68,54.6,54.65,30910.0,45.0849,45.1345,45.0684,45.1097,30910.0
2019-10-01 11:30:00,54.66,54.68,54.55,54.64,56338.0,45.118,45.1345,45.0272,45.1014,56338.0
2019-10-01 11:40:00,54.63,54.65,54.54,54.61,37166.0,45.0932,45.1097,45.0189,45.0767,37166.0
2019-10-01 11:50:00,54.61,54.62,54.57,54.62,21736.0,45.0767,45.0849,45.0437,45.0849,21736.0
2019-10-01 12:00:00,54.62,54.62,54.56,54.57,23648.0,45.0849,45.0849,45.0354,45.0437,23648.0
2019-10-01 12:10:00,54.57,54.63,54.53,54.61,29871.0,45.0437,45.0932,45.0106,45.0767,29871.0
2019-10-01 12:20:00,54.6,54.71,54.57,54.66,49439.0,45.0684,45.1592,45.0437,45.118,49439.0
2019-10-01 12:30:00,54.66,54.67,54.55,54.56,35443.0,45.118,45.1262,45.0272,45.0354,35443.0
2019-10-01 12:40:00,54.56,54.64,54.56,54.6,28394.0,45.0354,45.1014,45.0354,45.0684,28394.0
2019-10-01 12:50:00,54.61,54.61,54.54,54.55,40184.0,45.0767,45.0767,45.0189,45.0272,40184.0
2019-10-01 13:00:00,54.55,54.56,54.47,54.5,27114.0,45.0272,45.0354,44.9611,44.9859,27114.0
2019-10-01 13:10:00,54.49,54.49,54.39,54.4,52511.0,44.9776,44.9776,44.8951,44.9033,52511.0
2019-10-01 13:20:00,54.4,54.41,54.34,54.35,23760.0,44.9033,44.9116,44.8538,44.8621,23760.0
2019-10-01 13:30:00,54.35,54.38,54.33,54.35,21690.0,44.8621,44.8868,44.8456,44.8621,21690.0
2019-10-01 13:40:00,54.35,54.36,54.29,54.36,35992.0,44.8621,44.8703,44.8125,44.8703,35992.0
2019-10-01 13:50:00,54.35,54.36,54.3,54.34,25716.0,44.8621,44.8703,44.8208,44.8538,25716.0
2019-10-01 14:00:00,54.34,54.38,54.31,54.31,28959.0,44.8538,44.8868,44.8291,44.8291,28959.0
2019-10-01 14:10:00,54.31,54.4,54.26,54.38,25476.0,44.8291,44.9033,44.7878,44.8868,25476.0
2019-10-01 14:20:00,54.37,54.39,54.28,54.39,25760.0,44.8786,44.8951,44.8043,44.8951,25760.0
2019-10-01 14:30:00,54.39,54.45,54.37,54.38,25121.0,44.8951,44.9446,44.8786,44.8868,25121.0
2019-10-01 14:40:00,54.38,54.43,54.38,54.42,22682.0,44.8868,44.9281,44.8868,44.9199,22682.0
2019-10-01 14:50:00,54.43,54.46,54.39,54.41,21583.0,44.9281,44.9529,44.8951,44.9116,21583.0
2019-10-01 15:00:00,54.41,54.45,54.39,54.45,22954.0,44.9116,44.9446,44.8951,44.9446,22954.0
2019-10-01 15:10:00,54.43,54.43,54.33,54.37,31630.0,44.9281,44.9281,44.8456,44.8786,31630.0
2019-10-01 15:20:00,54.37,54.42,54.35,54.4,44572.0,44.8786,44.9199,44.8621,44.9033,44572.0
2019-10-01 15:30:00,54.39,54.45,54.34,54.34,158711.0,44.8951,44.9446,44.8538,44.8538,158711.0
2019-10-01 15:40:00,54.34,54.39,54.29,54.36,100398.0,44.8538,44.8951,44.8125,44.8703,100398.0
2019-10-01 15:50:00,54.37,54.43,54.33,54.38,210925.0,44.8786,44.9281,44.8456,44.8868,210925.0
2019-10-02 09:30:00,54.22,54.4,54.01,54.1,95546.0,44.7548,44.9033,44.5814,44.6557,95546.0
2019-10-02 09:40:00,54.08,54.17,54.01,54.03,49984.0,44.6392,44.7135,44.5814,44.5979,49984.0
2019-10-02 09:50:00,54.02,54.05,53.91,54.0,49649.0,44.5897,44.6144,44.4989,44.5732,49649.0
2019-10-02 10:00:00,53.99,53.99,53.66,53.75,97158.0,44.5649,44.5649,44.2925,44.3668,97158.0
2019-10-02 10:10:00,53.76,53.87,53.74,53.81,50882.0,44.3751,44.4659,44.3586,44.4163,50882.0
2019-10-02 10:20:00,53.76,53.77,53.57,53.6,50473.0,44.3751,44.3833,44.2182,44.243,50473.0
2019-10-02 10:30:00,53.6,53.6,53.5,53.54,29347.0,44.243,44.243,44.1605,44.1935,29347.0
2019-10-02 10:40:00,53.53,53.56,53.32,53.34,35416.0,44.1852,44.21,44.0119,44.0284,35416.0
2019-10-02 10:50:00,53.35,53.47,53.34,53.43,46549.0,44.0366,44.1357,44.0284,44.1027,46549.0
2019-10-02 11:00:00,53.41,53.51,53.34,53.5,50204.0,44.0862,44.1687,44.0284,44.1605,50204.0
2019-10-02 11:10:00,53.49,53.5,53.24,53.34,156879.0,44.1522,44.1605,43.9458,44.0284,156879.0
2019-10-02 11:20:00,53.34,53.36,53.09,53.09,74162.0,44.0284,44.0449,43.822,43.822,74162.0
2019-10-02 11:30:00,53.08,53.1,52.91,53.02,82657.0,43.8138,43.8303,43.6735,43.7642,82657.0
2019-10-02 11:40:00,53.01,53.09,52.97,53.0,46344.0,43.756,43.822,43.723,43.7477,46344.0
2019-10-02 11:50:00,53.0,53.1,52.96,53.05,63336.0,43.7477,43.8303,43.7147,43.789,63336.0
2019-10-02 12:00:00,53.06,53.08,53.0,53.06,37273.0,43.7973,43.8138,43.7477,43.7973,37273.0
2019-10-02 12:10:00,53.06,53.07,52.97,53.0,27227.0,43.7973,43.8055,43.723,43.7477,27227.0
2019-10-02 12:20:00,52.99,53.04,52.97,53.02,17091.0,43.7395,43.7808,43.723,43.7642,17091.0
2019-10-02 12:30:00,53.02,53.04,52.89,52.9,19301.0,43.7642,43.7808,43.6569,43.6652,19301.0
2019-10-02 12:40:00,52.9,52.94,52.79,52.81,21390.0,43.6652,43.6982,43.5744,43.5909,21390.0
2019-10-02 12:50:00,52.81,52.95,52.8,52.9,57959.0,43.5909,43.7065,43.5827,43.6652,57959.0
2019-10-02 13:00:00,52.91,53.04,52.9,53.03,27341.0,43.6735,43.7808,43.6652,43.7725,27341.0
2019-10-02 13:10:00,53.03,53.06,52.99,52.99,29645.0,43.7725,43.7973,43.7395,43.7395,29645.0
2019-10-02 13:20:00,52.98,53.04,52.96,53.0,25522.0,43.7312,43.7808,43.7147,43.7477,25522.0
2019-10-02 13:30:00,53.0,53.05,53.0,53.05,38509.0,43.7477,43.789,43.7477,43.789,38509.0
2019-10-02 13:40:00,53.05,53.19,53.04,53.12,50001.0,43.789,43.9046,43.7808,43.8468,50001.0
2019-10-02 13:50:00,53.12,53.25,53.11,53.25,31485.0,43.8468,43.9541,43.8385,43.9541,31485.0
2019-10-02 14:00:00,53.24,53.27,53.17,53.18,111320.0,43.9458,43.9706,43.8881,43.8963,111320.0
2019-10-02 14:10:00,53.18,53.23,53.15,53.16,37234.0,43.8963,43.9376,43.8716,43.8798,37234.0
2019-10-02 14:20:00,53.15,53.2,53.13,53.18,43633.0,43.8716,43.9128,43.855,43.8963,43633.0
2019-10-02 14:30:00,53.18,53.25,53.12,53.25,101357.0,43.8963,43.9541,43.8468,43.9541,101357.0
2019-10-02 14:40:00,53.25,53.29,53.22,53.27,28037.0,43.9541,43.9871,43.9293,43.9706,28037.0
2019-10-02 14:50:00,53.26,53.3,53.25,53.3,21094.0,43.9624,43.9954,43.9541,43.9954,21094.0
2019-10-02 15:00:00,53.3,53.32,53.19,53.21,40749.0,43.9954,44.0119,43.9046,43.9211,40749.0
2019-10-02 15:10:00,53.21,53.3,53.2,53.27,41516.0,43.9211,43.9954,43.9128,43.9706,41516.0
2019-10-02 15:20:00,53.27,53.33,53.18,53.18,40080.0,43.9706,44.0201,43.8963,43.8963,40080.0
2019-10-02 15:30:00,53.18,53.24,53.13,53.17,87637.0,43.8963,43.9458,43.855,43.8881,87637.0
2019-10-02 15:40:00,53.16,53.17,52.97,52.98,117187.0,43.8798,43.8881,43.723,43.7312,117187.0
2019-10-02 15:50:00,52.98,52.98,52.88,52.91,474773.0,43.7312,43.7312,43.6487,43.6735,474773.0
2019-10-03 09:30:00,53.2,53.23,53.01,53.09,67841.0,43.9128,43.9376,43.756,43.822,67841.0
2019-10-03 09:40:00,53.1,53.12,52.92,53.09,45521.0,43.8303,43.8468,43.6817,43.822,45521.0
2019-10-03 09:50:00,53.1,53.23,53.09,53.19,23771.0,43.8303,43.9376,43.822,43.9046,23771.0
2019-10-03 10:00:00,53.19,53.19,52.79,52.9,42219.0,43.9046,43.9046,43.5744,43.6652,42219.0
2019-10-03 10:10:00,52.9,52.96,52.81,52.91,26790.0,43.6652,43.7147,43.5909,43.6735,26790.0
2019-10-03 10:20:00,52.89,53.29,52.89,53.27,119692.0,43.6569,43.9871,43.6569,43.9706,119692.0
2019-10-03 10:30:00,53.27,53.32,53.23,53.27,59993.0,43.9706,44.0119,43.9376,43.9706,59993.0
2019-10-03 10:40:00,53.25,53.28,53.17,53.21,44260.0,43.9541,43.9789,43.8881,43.9211,44260.0
2019-10-03 10:50:00,53.22,53.25,53.12,53.21,37943.0,43.9293,43.9541,43.8468,43.9211,37943.0
2019-10-03 11:00:00,53.19,53.31,53.16,53.29,50754.0,43.9046,44.0036,43.8798,43.9871,50754.0
2019-10-03 11:10:00,53.29,53.41,53.21,53.4,29078.0,43.9871,44.0862,43.9211,44.0779,29078.0
2019-10-03 11:20:00,53.39,53.39,53.19,53.21,39360.0,44.0697,44.0697,43.9046,43.9211,39360.0
2019-10-03 11:30:00,53.22,53.25,53.19,53.21,61543.0,43.9293,43.9541,43.9046,43.9211,61543.0
2019-10-03 11:40:00,53.22,53.33,53.22,53.23,53816.0,43.9293,44.0201,43.9293,43.9376,53816.0
2019-10-03 11:50:00,53.22,53.27,53.18,53.22,43830.0,43.9293,43.9706,43.8963,43.9293,43830.0
2019-10-03 12:00:00,53.23,53.33,53.23,53.29,38154.0,43.9376,44.0201,43.9376,43.9871,38154.0
2019-10-03 12:10:00,53.29,53.35,53.29,53.3,38176.0,43.9871,44.0366,43.9871,43.9954,38176.0
2019-10-03 12:20:00,53.3,53.4,53.3,53.38,50550.0,43.9954,44.0779,43.9954,44.0614,50550.0
2019-10-03 12:30:00,53.36,53.37,53.31,53.36,61533.0,44.0449,44.0532,44.0036,44.0449,61533.0
2019-10-03 12:40:00,53.36,53.4,53.33,53.33,67818.0,44.0449,44.0779,44.0201,44.0201,67818.0
2019-10-03 12:50:00,53.33,53.39,53.26,53.33,56663.0,44.0201,44.0697,43.9624,44.0201,56663.0
2019-10-03 13:00:00,53.33,53.36,53.26,53.26,82092.0,44.0201,44.0449,43.9624,43.9624,82092.0
2019-10-03 13:10:00,53.26,53.34,53.26,53.32,73655.0,43.9624,44.0284,43.9624,44.0119,73655.0
2019-10-03 13:20:00,53.32,53.39,53.31,53.33,31697.0,44.0119,44.0697,44.0036,44.0201,31697.0
2019-10-03 13:30:00,53.33,53.35,53.28,53.29,23669.0,44.0201,44.0366,43.9789,43.9871,23669.0
2019-10-03 13:40:00,53.3,53.44,53.3,53.44,31469.0,43.9954,44.1109,43.9954,44.1109,31469.0
2019-10-03 13:50:00,53.44,53.46,53.41,53.45,16554.0,44.1109,44.1274,44.0862,44.1192,16554.0
2019-10-03 14:00:00,53.46,53.49,53.44,53.45,23598.0,44.1274,44.1522,44.1109,44.1192,23598.0
2019-10-03 14:10:00,53.46,53.57,53.44,53.54,21687.0,44.1274,44.2182,44.1109,44.1935,21687.0
2019-10-03 14:20:00,53.53,53.55,53.49,53.53,28244.0,44.1852,44.2017,44.1522,44.1852,28244.0
2019-10-03 14:30:00,53.54,53.55,53.45,53.48,33322.0,44.1935,44.2017,44.1192,44.1439,33322.0
2019-10-03 14:40:00,53.49,53.53,53.45,53.47,24358.0,44.1522,44.1852,44.1192,44.1357,24358.0
2019-10-03 14:50:00,53.47,53.48,53.38,53.45,29711.0,44.1357,44.1439,44.0614,44.1192,29711.0
2019-10-03 15:00:00,53.45,53.46,53.4,53.42,24775.0,44.1192,44.1274,44.0779,44.0944,24775.0
2019-10-03 15:10:00,53.42,53.45,53.31,53.35,38659.0,44.0944,44.1192,44.0036,44.0366,38659.0
2019-10-03 15:20:00,53.34,53.37,53.28,53.33,35792.0,44.0284,44.0532,43.9789,44.0201,35792.0
2019-10-03 15:30:00,53.34,53.39,53.3,53.37,64290.0,44.0284,44.0697,43.9954,44.0532,64290.0
2019-10-03 15:40:00,53.37,53.42,53.31,53.31,79884.0,44.0532,44.0944,44.0036,44.0036,79884.0
2019-10-03 15:50:00,53.31,53.41,53.26,53.39,411880.0,44.0036,44.0862,43.9624,44.0697,411880.0
2019-10-04 09:30:00,53.58,53.94,53.47,53.65,69159.0,44.2265,44.5236,44.1357,44.2843,69159.0
2019-10-04 09:40:00,53.65,53.68,53.54,53.56,215441.0,44.2843,44.309,44.1935,44.21,215441.0
2019-10-04 09:50:00,53.56,53.64,53.42,53.63,93946.0,44.21,44.276,44.0944,44.2678,93946.0
2019-10-04 10:00:00,53.62,53.74,53.6,53.73,59271.0,44.2595,44.3586,44.243,44.3503,59271.0
2019-10-04 10:10:00,53.73,53.87,53.7,53.84,32629.0,44.3503,44.4659,44.3255,44.4411,32629.0
2019-10-04 10:20:00,53.86,53.9,53.67,53.69,216502.0,44.4576,44.4906,44.3008,44.3173,216502.0
2019-10-04 10:30:00,53.68,53.7,53.56,53.56,41022.0,44.309,44.3255,44.21,44.21,41022.0
2019-10-04 10:40:00,53.57,53.61,53.52,53.55,36615.0,44.2182,44.2513,44.177,44.2017,36615.0
2019-10-04 10:50:00,53.55,53.65,53.53,53.6,22274.0,44.2017,44.2843,44.1852,44.243,22274.0
2019-10-04 11:00:00,53.6,53.73,53.58,53.73,23513.0,44.243,44.3503,44.2265,44.3503,23513.0
2019-10-04 11:10:00,53.73,53.8,53.72,53.76,27444.0,44.3503,44.4081,44.3421,44.3751,27444.0
2019-10-04 11:20:00,53.76,53.8,53.7,53.76,21665.0,44.3751,44.4081,44.3255,44.3751,21665.0
2019-10-04 11:30:00,53.76,53.86,53.76,53.86,31790.0,44.3751,44.4576,44.3751,44.4576,31790.0
2019-10-04 11:40:00,53.86,53.89,53.76,53.77,24649.0,44.4576,44.4824,44.3751,44.3833,24649.0
2019-10-04 11:50:00,53.77,53.79,53.61,53.62,30815.0,44.3833,44.3998,44.2513,44.2595,30815.0
2019-10-04 12:00:00,53.62,53.66,53.59,53.65,17082.0,44.2595,44.2925,44.2347,44.2843,17082.0
2019-10-04 12:10:00,53.65,53.82,53.65,53.81,35496.0,44.2843,44.4246,44.2843,44.4163,35496.0
2019-10-04 12:20:00,53.8,53.84,53.78,53.78,22751.0,44.4081,44.4411,44.3916,44.3916,22751.0
2019-10-04 12:30:00,53.79,53.84,53.78,53.8,22237.0,44.3998,44.4411,44.3916,44.4081,22237.0
2019-10-04 12:40:00,53.8,53.83,53.79,53.82,20602.0,44.4081,44.4328,44.3998,44.4246,20602.0
2019-10-04 12:50:00,53.81,53.84,53.8,53.8,128933.0,44.4163,44.4411,44.4081,44.4081,128933.0
2019-10-04 13:00:00,53.8,53.83,53.72,53.73,25284.0,44.4081,44.4328,44.3421,44.3503,25284.0
2019-10-04 13:10:00,53.72,53.72,53.66,53.7,19824.0,44.3421,44.3421,44.2925,44.3255,19824.0
2019-10-04 13:20:00,53.7,53.76,53.68,53.74,28681.0,44.3255,44.3751,44.309,44.3586,28681.0
2019-10-04 13:30:00,53.75,53.9,53.75,53.79,337744.0,44.3668,44.4906,44.3668,44.3998,337744.0
2019-10-04 13:40:00,53.79,53.85,53.75,53.84,23853.0,44.3998,44.4494,44.3668,44.4411,23853.0
2019-10-04 13:50:00,53.85,53.85,53.77,53.77,38149.0,44.4494,44.4494,44.3833,44.3833,38149.0
2019-10-04 14:00:00,53.77,53.82,53.74,53.82,18805.0,44.3833,44.4246,44.3586,44.4246,18805.0
2019-10-04 14:10:00,53.82,53.88,53.81,53.85,29101.0,44.4246,44.4741,44.4163,44.4494,29101.0
2019-10-04 14:20:00,53.85,53.92,53.83,53.89,34545.0,44.4494,44.5071,44.4328,44.4824,34545.0
2019-10-04 14:30:00,53.89,53.95,53.88,53.95,58792.0,44.4824,44.5319,44.4741,44.5319,58792.0
2019-10-04 14:40:00,53.95,54.03,53.94,54.0,35259.0,44.5319,44.5979,44.5236,44.5732,35259.0
2019-10-04 14:50:00,54.0,54.01,53.94,54.01,922377.0,44.5732,44.5814,44.5236,44.5814,922377.0
2019-10-04 15:00:00,54.01,54.11,54.0,54.1,33721.0,44.5814,44.664,44.5732,44.6557,33721.0
2019-10-04 15:10:00,54.1,54.1,54.03,54.07,26417.0,44.6557,44.6557,44.5979,44.631,26417.0
2019-10-04 15:20:00,54.08,54.13,54.04,54.09,37922.0,44.6392,44.6805,44.6062,44.6475,37922.0
2019-10-04 15:30:00,54.1,54.14,54.09,54.1,43759.0,44.6557,44.6887,44.6475,44.6557,43759.0
2019-10-04 15:40:00,54.1,54.19,54.1,54.18,85126.0,44.6557,44.73,44.6557,44.7217,85126.0
2019-10-04 15:50:00,54.19,54.3,54.12,54.29,316723.0,44.73,44.8208,44.6722,44.8125,316723.0
2019-10-07 09:30:00,54.07,54.12,53.81,53.95,83422.0,44.631,44.6722,44.4163,44.5319,83422.0
2019-10-07 09:40:00,53.93,54.12,53.93,54.05,31314.0,44.5154,44.6722,44.5154,44.6144,31314.0
2019-10-07 09:50:00,54.04,54.09,53.98,54.09,26278.0,44.6062,44.6475,44.5567,44.6475,26278.0
2019-10-07 10:00:00,54.09,54.37,54.08,54.37,45724.0,44.6475,44.8786,44.6392,44.8786,45724.0
2019-10-07 10:10:00,54.37,54.45,54.33,54.37,57191.0,44.8786,44.9446,44.8456,44.8786,57191.0
2019-10-07 10:20:00,54.39,54.5,54.37,54.47,27297.0,44.8951,44.9859,44.8786,44.9611,27297.0
2019-10-07 10:30:00,54.48,54.54,54.45,54.5,27602.0,44.9694,45.0189,44.9446,44.9859,27602.0
2019-10-07 10:40:00,54.51,54.6,54.48,54.51,30127.0,44.9941,45.0684,44.9694,44.9941,30127.0
2019-10-07 10:50:00,54.5,54.58,54.5,54.53,24372.0,44.9859,45.0519,44.9859,45.0106,24372.0
2019-10-07 11:00:00,54.54,54.54,54.48,54.53,25972.0,45.0189,45.0189,44.9694,45.0106,25972.0
2019-10-07 11:10:00,54.52,54.56,54.49,54.53,51271.0,45.0024,45.0354,44.9776,45.0106,51271.0
2019-10-07 11:20:00,54.54,54.58,54.49,54.53,31983.0,45.0189,45.0519,44.9776,45.0106,31983.0
2019-10-07 11:30:00,54.52,54.54,54.41,54.42,26868.0,45.0024,45.0189,44.9116,44.9199,26868.0
2019-10-07 11:40:00,54.41,54.5,54.39,54.4,25577.0,44.9116,44.9859,44.8951,44.9033,25577.0
2019-10-07 11:50:00,54.4,54.44,54.39,54.42,18697.0,44.9033,44.9364,44.8951,44.9199,18697.0
2019-10-07 12:00:00,54.42,54.45,54.39,54.45,21184.0,44.9199,44.9446,44.8951,44.9446,21184.0
2019-10-07 12:10:00,54.45,54.54,54.45,54.52,21090.0,44.9446,45.0189,44.9446,45.0024,21090.0
2019-10-07 12:20:00,54.53,54.53,54.46,54.47,18427.0,45.0106,45.0106,44.9529,44.9611,18427.0
2019-10-07 12:30:00,54.48,54.55,54.47,54.53,22777.0,44.9694,45.0272,44.9611,45.0106,22777.0
2019-10-07 12:40:00,54.54,54.6,54.54,54.58,16589.0,45.0189,45.0684,45.0189,45.0519,16589.0
2019-10-07 12:50:00,54.59,54.59,54.51,54.54,12636.0,45.0602,45.0602,44.9941,45.0189,12636.0
2019-10-07 13:00:00,54.53,54.56,54.47,54.48,24611.0,45.0106,45.0354,44.9611,44.9694,24611.0
2019-10-07 13:10:00,54.48,54.54,54.47,54.53,11901.0,44.9694,45.0189,44.9611,45.0106,11901.0
2019-10-07 13:20:00,54.53,54.57,54.52,54.57,8666.0,45.0106,45.0437,45.0024,45.0437,8666.0
2019-10-07 13:30:00,54.56,54.65,54.51,54.55,37840.0,45.0354,45.1097,44.9941,45.0272,37840.0
2019-10-07 13:40:00,54.55,54.59,54.54,54.55,18752.0,45.0272,45.0602,45.0189,45.0272,18752.0
2019-10-07 13:50:00,54.55,54.59,54.54,54.57,13675.0,45.0272,45.0602,45.0189,45.0437,13675.0
2019-10-07 14:00:00,54.57,54.58,54.53,54.55,76075.0,45.0437,45.0519,45.0106,45.0272,76075.0
2019-10-07 14:10:00,54.55,54.56,54.44,54.45,48361.0,45.0272,45.0354,44.9364,44.9446,48361.0
2019-10-07 14:20:00,54.46,54.47,54.43,54.44,21501.0,44.9529,44.9611,44.9281,44.9364,21501.0
2019-10-07 14:30:00,54.44,54.46,54.39,54.45,87810.0,44.9364,44.9529,44.8951,44.9446,87810.0
2019-10-07 14:40:00,54.45,54.47,54.38,54.42,17200.0,44.9446,44.9611,44.8868,44.9199,17200.0
2019-10-07 14:50:00,54.41,54.46,54.37,54.46,38671.0,44.9116,44.9529,44.8786,44.9529,38671.0
2019-10-07 15:00:00,54.45,54.47,54.44,54.45,26134.0,44.9446,44.9611,44.9364,44.9446,26134.0
2019-10-07 15:10:00,54.46,54.53,54.42,54.5,48141.0,44.9529,45.0106,44.9199,44.9859,48141.0
2019-10-07 15:20:00,54.5,54.56,54.45,54.51,36579.0,44.9859,45.0354,44.9446,44.9941,36579.0
2019-10-07 15:30:00,54.5,54.5,54.43,54.46,73963.0,44.9859,44.9859,44.9281,44.9529,73963.0
2019-10-07 15:40:00,54.46,54.47,54.39,54.4,99502.0,44.9529,44.9611,44.8951,44.9033,99502.0
2019-10-07 15:50:00,54.4,54.52,54.35,54.5,381774.0,44.9033,45.0024,44.8621,44.9859,381774.0
2019-10-08 09:30:00,54.43,54.43,54.11,54.15,80132.0,44.9281,44.9281,44.664,44.697,80132.0
2019-10-08 09:40:00,54.14,54.15,53.89,53.92,119786.0,44.6887,44.697,44.4824,44.5071,119786.0
2019-10-08 09:50:00,53.92,53.95,53.82,53.91,79792.0,44.5071,44.5319,44.4246,44.4989,79792.0
2019-10-08 10:00:00,53.91,53.98,53.76,53.9,76474.0,44.4989,44.5567,44.3751,44.4906,76474.0
2019-10-08 10:10:00,53.9,54.02,53.88,53.99,51312.0,44.4906,44.5897,44.4741,44.5649,51312.0
2019-10-08 10:20:00,53.99,54.03,53.93,53.96,87039.0,44.5649,44.5979,44.5154,44.5402,87039.0
2019-10-08 10:30:00,53.95,54.08,53.94,54.06,77746.0,44.5319,44.6392,44.5236,44.6227,77746.0
2019-10-08 10:40:00,54.06,54.07,53.93,53.96,55957.0,44.6227,44.631,44.5154,44.5402,55957.0
2019-10-08 10:50:00,53.95,54.07,53.94,54.06,51250.0,44.5319,44.631,44.5236,44.6227,51250.0
2019-10-08 11:00:00,54.06,54.15,54.06,54.11,36840.0,44.6227,44.697,44.6227,44.664,36840.0
2019-10-08 11:10:00,54.1,54.16,54.08,54.15,39130.0,44.6557,44.7052,44.6392,44.697,39130.0
2019-10-08 11:20:00,54.15,54.15,54.03,54.09,149984.0,44.697,44.697,44.5979,44.6475,149984.0
2019-10-08 11:30:00,54.09,54.11,53.94,54.08,244575.0,44.6475,44.664,44.5236,44.6392,244575.0
2019-10-08 11:40:00,54.09,54.13,54.0,54.09,137585.0,44.6475,44.6805,44.5732,44.6475,137585.0
2019-10-08 11:50:00,54.1,54.11,54.01,54.08,42148.0,44.6557,44.664,44.5814,44.6392,42148.0
2019-10-08 12:00:00,54.06,54.08,54.04,54.07,40101.0,44.6227,44.6392,44.6062,44.631,40101.0
2019-10-08 12:10:00,54.07,54.15,54.06,54.13,23527.0,44.631,44.697,44.6227,44.6805,23527.0
2019-10-08 12:20:00,54.14,54.16,54.09,54.15,21368.0,44.6887,44.7052,44.6475,44.697,21368.0
2019-10-08 12:30:00,54.15,54.18,54.13,54.17,40820.0,44.697,44.7217,44.6805,44.7135,40820.0
2019-10-08 12:40:00,54.17,54.3,54.14,54.19,28715.0,44.7135,44.8208,44.6887,44.73,28715.0
2019-10-08 12:50:00,54.2,54.21,54.15,54.16,20013.0,44.7383,44.7465,44.697,44.7052,20013.0
2019-10-08 13:00:00,54.16,54.18,54.14,54.15,24151.0,44.7052,44.7217,44.6887,44.697,24151.0
2019-10-08 13:10:00,54.15,54.18,54.1,54.12,32165.0,44.697,44.7217,44.6557,44.6722,32165.0
2019-10-08 13:20:00,54.13,54.2,54.12,54.2,21528.0,44.6805,44.7383,44.6722,44.7383,21528.0
2019-10-08 13:30:00,54.19,54.25,54.19,54.25,35372.0,44.73,44.7795,44.73,44.7795,35372.0
2019-10-08 13:40:00,54.23,54.27,54.2,54.26,32078.0,44.763,44.796,44.7383,44.7878,32078.0
2019-10-08 13:50:00,54.26,54.28,54.24,54.25,36179.0,44.7878,44.8043,44.7713,44.7795,36179.0
2019-10-08 14:00:00,54.25,54.27,54.2,54.26,56755.0,44.7795,44.796,44.7383,44.7878,56755.0
2019-10-08 14:10:00,54.26,54.29,54.22,54.24,53293.0,44.7878,44.8125,44.7548,44.7713,53293.0
2019-10-08 14:20:00,54.24,54.28,54.24,54.24,17981.0,44.7713,44.8043,44.7713,44.7713,17981.0
2019-10-08 14:30:00,54.26,54.36,54.21,54.26,50469.0,44.7878,44.8703,44.7465,44.7878,50469.0
2019-10-08 14:40:00,54.26,54.35,54.23,54.34,48152.0,44.7878,44.8621,44.763,44.8538,48152.0
2019-10-08 14:50:00,54.35,54.38,54.15,54.22,86576.0,44.8621,44.8868,44.697,44.7548,86576.0
2019-10-08 15:00:00,54.21,54.3,54.19,54.25,26750.0,44.7465,44.8208,44.73,44.7795,26750.0
2019-10-08 15:10:00,54.24,54.29,54.19,54.28,31981.0,44.7713,44.8125,44.73,44.8043,31981.0
2019-10-08 15:20:00,54.29,54.34,54.28,54.3,38181.0,44.8125,44.8538,44.8043,44.8208,38181.0
2019-10-08 15:30:00,54.3,54.38,54.22,54.23,83387.0,44.8208,44.8868,44.7548,44.763,83387.0
2019-10-08 15:40:00,54.23,54.27,54.14,54.16,105831.0,44.763,44.796,44.6887,44.7052,105831.0
2019-10-08 15:50:00,54.15,54.2,54.05,54.15,352180.0,44.697,44.7383,44.6144,44.697,352180.0
2019-10-09 09:30:00,53.8,53.97,53.67,53.94,131234.0,44.8099,44.9514,44.7016,44.9265,131234.0
2019-10-09 09:40:00,53.95,53.95,53.78,53.81,162107.0,44.9348,44.9348,44.7932,44.8182,162107.0
2019-10-09 09:50:00,53.81,53.88,53.78,53.84,151092.0,44.8182,44.8765,44.7932,44.8432,151092.0
2019-10-09 10:00:00,53.83,53.9,53.77,53.85,109507.0,44.8348,44.8931,44.7849,44.8515,109507.0
2019-10-09 10:10:00,53.84,54.11,53.83,54.11,113420.0,44.8432,45.0681,44.8348,45.0681,113420.0
2019-10-09 10:20:00,54.11,54.24,54.08,54.21,104812.0,45.0681,45.1763,45.0431,45.1513,104812.0
2019-10-09 10:30:00,54.22,54.36,54.21,54.29,155588.0,45.1597,45.2763,45.1513,45.218,155588.0
2019-10-09 10:40:00,54.31,54.37,54.23,54.33,69239.0,45.2346,45.2846,45.168,45.2513,69239.0
2019-10-09 10:50:00,54.34,54.34,54.15,54.16,28503.0,45.2596,45.2596,45.1014,45.1097,28503.0
2019-10-09 11:00:00,54.16,54.18,53.94,53.96,67958.0,45.1097,45.1264,44.9265,44.9431,67958.0
2019-10-09 11:10:00,53.95,54.01,53.94,53.98,40770.0,44.9348,44.9848,44.9265,44.9598,40770.0
2019-10-09 11:20:00,53.98,53.99,53.89,53.93,82126.0,44.9598,44.9681,44.8848,44.9181,82126.0
2019-10-09 11:30:00,53.93,53.94,53.85,53.92,119772.0,44.9181,44.9265,44.8515,44.9098,119772.0
2019-10-09 11:40:00,53.91,53.94,53.89,53.91,46124.0,44.9015,44.9265,44.8848,44.9015,46124.0
2019-10-09 11:50:00,53.91,53.91,53.83,53.88,52190.0,44.9015,44.9015,44.8348,44.8765,52190.0
2019-10-09 12:00:00,53.88,53.93,53.88,53.9,37940.0,44.8765,44.9181,44.8765,44.8931,37940.0
2019-10-09 12:10:00,53.9,53.94,53.87,53.9,47712.0,44.8931,44.9265,44.8682,44.8931,47712.0
2019-10-09 12:20:00,53.9,53.92,53.87,53.89,22605.0,44.8931,44.9098,44.8682,44.8848,22605.0
2019-10-09 12:30:00,53.89,53.97,53.89,53.97,23768.0,44.8848,44.9514,44.8848,44.9514,23768.0
2019-10-09 12:40:00,53.96,54.0,53.95,54.0,14895.0,44.9431,44.9764,44.9348,44.9764,14895.0
2019-10-09 12:50:00,54.0,54.0,53.94,53.99,20688.0,44.9764,44.9764,44.9265,44.9681,20688.0
2019-10-09 13:00:00,54.0,54.07,53.98,54.02,32480.0,44.9764,45.0347,44.9598,44.9931,32480.0
2019-10-09 13:10:00,54.03,54.03,53.99,54.02,29583.0,45.0014,45.0014,44.9681,44.9931,29583.0
2019-10-09 13:20:00,54.02,54.04,53.98,54.04,27047.0,44.9931,45.0098,44.9598,45.0098,27047.0
2019-10-09 13:30:00,54.04,54.11,54.03,54.09,20365.0,45.0098,45.0681,45.0014,45.0514,20365.0
2019-10-09 13:40:00,54.09,54.14,54.07,54.12,20666.0,45.0514,45.093,45.0347,45.0764,20666.0
2019-10-09 13:50:00,54.12,54.13,54.04,54.05,16045.0,45.0764,45.0847,45.0098,45.0181,16045.0
2019-10-09 14:00:00,54.07,54.1,54.02,54.07,21901.0,45.0347,45.0597,44.9931,45.0347,21901.0
2019-10-09 14:10:00,54.06,54.09,54.01,54.03,28207.0,45.0264,45.0514,44.9848,45.0014,28207.0
2019-10-09 14:20:00,54.04,54.08,54.0,54.01,14336.0,45.0098,45.0431,44.9764,44.9848,14336.0
2019-10-09 14:30:00,54.01,54.07,54.0,54.04,15447.0,44.9848,45.0347,44.9764,45.0098,15447.0
2019-10-09 14:40:00,54.03,54.06,53.99,54.01,18918.0,45.0014,45.0264,44.9681,44.9848,18918.0
2019-10-09 14:50:00,54.02,54.13,54.01,54.12,39539.0,44.9931,45.0847,44.9848,45.0764,39539.0
2019-10-09 15:00:00,54.11,54.13,54.06,54.1,18111.0,45.0681,45.0847,45.0264,45.0597,18111.0
2019-10-09 15:10:00,54.1,54.11,54.07,54.08,21021.0,45.0597,45.0681,45.0347,45.0431,21021.0
2019-10-09 15:20:00,54.08,54.12,54.07,54.09,36493.0,45.0431,45.0764,45.0347,45.0514,36493.0
2019-10-09 15:30:00,54.09,54.12,54.07,54.12,42633.0,45.0514,45.0764,45.0347,45.0764,42633.0
2019-10-09 15:40:00,54.12,54.13,54.03,54.08,151411.0,45.0764,45.0847,45.0014,45.0431,151411.0
2019-10-09 15:50:00,54.08,54.19,54.04,54.16,548693.0,45.0431,45.1347,45.0098,45.1097,548693.0
2019-10-10 09:30:00,53.95,54.15,53.91,54.1,67664.0,44.9348,45.1014,44.9015,45.0597,67664.0
2019-10-10 09:40:00,54.1,54.29,54.08,54.28,77665.0,45.0597,45.218,45.0431,45.2096,77665.0
2019-10-10 09:50:00,54.29,54.42,54.2,54.42,34805.0,45.218,45.3263,45.143,45.3263,34805.0
2019-10-10 10:00:00,54.42,54.44,54.34,54.41,64774.0,45.3263,45.3429,45.2596,45.3179,64774.0
2019-10-10 10:10:00,54.41,54.48,54.34,54.45,48953.0,45.3179,45.3762,45.2596,45.3512,48953.0
2019-10-10 10:20:00,54.46,54.49,54.44,54.46,39869.0,45.3596,45.3846,45.3429,45.3596,39869.0
2019-10-10 10:30:00,54.47,54.59,54.46,54.49,53281.0,45.3679,45.4678,45.3596,45.3846,53281.0
2019-10-10 10:40:00,54.5,54.54,54.45,54.5,77094.0,45.3929,45.4262,45.3512,45.3929,77094.0
2019-10-10 10:50:00,54.49,54.57,54.48,54.55,36034.0,45.3846,45.4512,45.3762,45.4345,36034.0
2019-10-10 11:00:00,54.56,54.65,54.55,54.64,49834.0,45.4429,45.5178,45.4345,45.5095,49834.0
2019-10-10 11:10:00,54.63,54.65,54.55,54.59,26746.0,45.5012,45.5178,45.4345,45.4678,26746.0
2019-10-10 11:20:00,54.59,54.61,54.53,54.56,40959.0,45.4678,45.4845,45.4179,45.4429,40959.0
2019-10-10 11:30:00,54.57,54.59,54.47,54.5,35880.0,45.4512,45.4678,45.3679,45.3929,35880.0
2019-10-10 11:40:00,54.5,54.52,54.45,54.5,37473.0,45.3929,45.4095,45.3512,45.3929,37473.0
2019-10-10 11:50:00,54.5,54.59,54.49,54.59,24223.0,45.3929,45.4678,45.3846,45.4678,24223.0
2019-10-10 12:00:00,54.6,54.66,54.58,54.64,23291.0,45.4762,45.5261,45.4595,45.5095,23291.0
2019-10-10 12:10:00,54.63,54.7,54.62,54.66,25356.0,45.5012,45.5595,45.4928,45.5261,25356.0
2019-10-10 12:20:00,54.65,54.66,54.58,54.58,44121.0,45.5178,45.5261,45.4595,45.4595,44121.0
2019-10-10 12:30:00,54.58,54.58,54.51,54.56,21869.0,45.4595,45.4595,45.4012,45.4429,21869.0
2019-10-10 12:40:00,54.55,54.61,54.55,54.58,21371.0,45.4345,45.4845,45.4345,45.4595,21371.0
2019-10-10 12:50:00,54.58,54.65,54.56,54.65,51696.0,45.4595,45.5178,45.4429,45.5178,51696.0
2019-10-10 13:00:00,54.66,54.74,54.65,54.74,44968.0,45.5261,45.5928,45.5178,45.5928,44968.0
2019-10-10 13:10:00,54.75,54.8,54.73,54.76,74452.0,45.6011,45.6428,45.5845,45.6094,74452.0
2019-10-10 13:20:00,54.77,54.79,54.68,54.7,32362.0,45.6178,45.6344,45.5428,45.5595,32362.0
2019-10-10 13:30:00,54.68,54.72,54.61,54.62,50343.0,45.5428,45.5761,45.4845,45.4928,50343.0
2019-10-10 13:40:00,54.62,54.75,54.62,54.74,69401.0,45.4928,45.6011,45.4928,45.5928,69401.0
2019-10-10 13:50:00,54.74,54.81,54.71,54.79,43547.0,45.5928,45.6511,45.5678,45.6344,43547.0
2019-10-10 14:00:00,54.79,54.85,54.62,54.71,71364.0,45.6344,45.6844,45.4928,45.5678,71364.0
2019-10-10 14:10:00,54.7,54.77,54.68,54.71,32324.0,45.5595,45.6178,45.5428,45.5678,32324.0
2019-10-10 14:20:00,54.7,54.73,54.62,54.66,25332.0,45.5595,45.5845,45.4928,45.5261,25332.0
2019-10-10 14:30:00,54.64,54.72,54.63,54.68,21325.0,45.5095,45.5761,45.5012,45.5428,21325.0
2019-10-10 14:40:00,54.67,54.67,54.59,54.66,22729.0,45.5345,45.5345,45.4678,45.5261,22729.0
2019-10-10 14:50:00,54.65,54.69,54.6,54.6,25596.0,45.5178,45.5511,45.4762,45.4762,25596.0
2019-10-10 15:00:00,54.61,54.63,54.55,54.58,41256.0,45.4845,45.5012,45.4345,45.4595,41256.0
2019-10-10 15:10:00,54.58,54.63,54.55,54.6,116846.0,45.4595,45.5012,45.4345,45.4762,116846.0
2019-10-10 15:20:00,54.6,54.66,54.59,54.62,50628.0,45.4762,45.5261,45.4678,45.4928,50628.0
2019-10-10 15:30:00,54.63,54.66,54.5,54.53,49990.0,45.5012,45.5261,45.3929,45.4179,49990.0
2019-10-10 15:40:00,54.53,54.61,54.5,54.6,84662.0,45.4179,45.4845,45.3929,45.4762,84662.0
2019-10-10 15:50:00,54.6,54.64,54.52,54.62,236166.0,45.4762,45.5095,45.4095,45.4928,236166.0
2019-10-11 09:30:00,54.81,54.81,54.08,54.16,122945.0,45.6511,45.6511,45.0431,45.1097,122945.0
2019-10-11 09:40:00,54.16,54.25,53.96,54.08,163918.0,45.1097,45.1847,44.9431,45.0431,163918.0
2019-10-11 09:50:00,54.08,54.11,53.92,54.0,59919.0,45.0431,45.0681,44.9098,44.9764,59919.0
2019-10-11 10:00:00,54.01,54.17,53.96,54.12,63586.0,44.9848,45.118,44.9431,45.0764,63586.0
2019-10-11 10:10:00,54.14,54.15,54.04,54.04,34159.0,45.093,45.1014,45.0098,45.0098,34159.0
2019-10-11 10:20:00,54.04,54.14,54.01,54.08,35519.0,45.0098,45.093,44.9848,45.0431,35519.0
2019-10-11 10:30:00,54.08,54.11,53.97,54.05,44367.0,45.0431,45.0681,44.9514,45.0181,44367.0
2019-10-11 10:40:00,54.03,54.03,53.93,53.95,71910.0,45.0014,45.0014,44.9181,44.9348,71910.0
2019-10-11 10:50:00,53.95,54.0,53.91,53.98,51545.0,44.9348,44.9764,44.9015,44.9598,51545.0
2019-10-11 11:00:00,53.97,54.06,53.96,54.03,54661.0,44.9514,45.0264,44.9431,45.0014,54661.0
2019-10-11 11:10:00,54.04,54.05,53.97,54.03,58897.0,45.0098,45.0181,44.9514,45.0014,58897.0
2019-10-11 11:20:00,54.04,54.11,54.03,54.05,30642.0,45.0098,45.0681,45.0014,45.0181,30642.0
2019-10-11 11:30:00,54.05,54.17,54.04,54.16,32695.0,45.0181,45.118,45.0098,45.1097,32695.0
2019-10-11 11:40:00,54.17,54.25,54.11,54.14,51566.0,45.118,45.1847,45.0681,45.093,51566.0
2019-10-11 11:50:00,54.13,54.16,54.1,54.14,14763.0,45.0847,45.1097,45.0597,45.093,14763.0
2019-10-11 12:00:00,54.14,54.23,54.09,54.23,20421.0,45.093,45.168,45.0514,45.168,20421.0
2019-10-11 12:10:00,54.22,54.28,54.2,54.23,36008.0,45.1597,45.2096,45.143,45.168,36008.0
2019-10-11 12:20:00,54.23,54.31,54.22,54.29,24186.0,45.168,45.2346,45.1597,45.218,24186.0
2019-10-11 12:30:00,54.29,54.37,54.14,54.36,31602.0,45.218,45.2846,45.093,45.2763,31602.0
2019-10-11 12:40:00,54.36,54.39,54.31,54.38,23312.0,45.2763,45.3013,45.2346,45.2929,23312.0
2019-10-11 12:50:00,54.38,54.44,54.33,54.42,35174.0,45.2929,45.3429,45.2513,45.3263,35174.0
2019-10-11 13:00:00,54.41,54.45,54.39,54.4,22083.0,45.3179,45.3512,45.3013,45.3096,22083.0
2019-10-11 13:10:00,54.41,54.42,54.35,54.38,40177.0,45.3179,45.3263,45.2679,45.2929,40177.0
2019-10-11 13:20:00,54.38,54.51,54.33,54.37,38003.0,45.2929,45.4012,45.2513,45.2846,38003.0
2019-10-11 13:30:00,54.36,54.4,54.34,54.36,22642.0,45.2763,45.3096,45.2596,45.2763,22642.0
2019-10-11 13:40:00,54.36,54.44,54.36,54.4,21638.0,45.2763,45.3429,45.2763,45.3096,21638.0
2019-10-11 13:50:00,54.4,54.42,54.33,54.37,20122.0,45.3096,45.3263,45.2513,45.2846,20122.0
2019-10-11 14:00:00,54.36,54.38,54.32,54.35,39895.0,45.2763,45.2929,45.243,45.2679,39895.0
2019-10-11 14:10:00,54.34,54.39,54.28,54.37,69951.0,45.2596,45.3013,45.2096,45.2846,69951.0
2019-10-11 14:20:00,54.37,54.47,54.36,54.41,25552.0,45.2846,45.3679,45.2763,45.3179,25552.0
2019-10-11 14:30:00,54.42,54.45,54.4,54.43,24971.0,45.3263,45.3512,45.3096,45.3346,24971.0
2019-10-11 14:40:00,54.43,54.49,54.42,54.42,27808.0,45.3346,45.3846,45.3263,45.3263,27808.0
2019-10-11 14:50:00,54.43,54.49,54.42,54.49,29329.0,45.3346,45.3846,45.3263,45.3846,29329.0
2019-10-11 15:00:00,54.48,54.48,54.42,54.43,56660.0,45.3762,45.3762,45.3263,45.3346,56660.0
2019-10-11 15:10:00,54.42,54.47,54.41,54.43,34519.0,45.3263,45.3679,45.3179,45.3346,34519.0
2019-10-11 15:20:00,54.42,54.47,54.38,54.47,80988.0,45.3263,45.3679,45.2929,45.3679,80988.0
2019-10-11 15:30:00,54.47,54.54,54.41,54.53,136387.0,45.3679,45.4262,45.3179,45.4179,136387.0
2019-10-11 15:40:00,54.54,54.56,54.23,54.25,90594.0,45.4262,45.4429,45.168,45.1847,90594.0
2019-10-11 15:50:00,54.25,54.38,54.16,54.35,404440.0,45.1847,45.2929,45.1097,45.2679,404440.0
2019-10-14 09:30:00,54.4,54.45,54.26,54.42,95360.0,45.3096,45.3512,45.193,45.3263,95360.0
2019-10-14 09:40:00,54.41,54.58,54.4,54.4,23566.0,45.3179,45.4595,45.3096,45.3096,23566.0
2019-10-14 09:50:00,54.4,54.46,54.31,54.46,42739.0,45.3096,45.3596,45.2346,45.3596,42739.0
2019-10-14 10:00:00,54.43,54.58,54.43,54.5,39545.0,45.3346,45.4595,45.3346,45.3929,39545.0
2019-10-14 10:10:00,54.5,54.58,54.38,54.38,20488.0,45.3929,45.4595,45.2929,45.2929,20488.0
2019-10-14 10:20:00,54.37,54.4,54.35,54.37,18859.0,45.2846,45.3096,45.2679,45.2846,18859.0
2019-10-14 10:30:00,54.37,54.46,54.36,54.41,37331.0,45.2846,45.3596,45.2763,45.3179,37331.0
2019-10-14 10:40:00,54.41,54.44,54.36,54.42,34521.0,45.3179,45.3429,45.2763,45.3263,34521.0
2019-10-14 10:50:00,54.41,54.42,54.27,54.34,208193.0,45.3179,45.3263,45.2013,45.2596,208193.0
2019-10-14 11:00:00,54.33,54.35,54.12,54.12,183128.0,45.2513,45.2679,45.0764,45.0764,183128.0
2019-10-14 11:10:00,54.12,54.24,54.12,54.2,40136.0,45.0764,45.1763,45.0764,45.143,40136.0
2019-10-14 11:20:00,54.2,54.28,54.19,54.25,35023.0,45.143,45.2096,45.1347,45.1847,35023.0
2019-10-14 11:30:00,54.26,54.32,54.25,54.32,231943.0,45.193,45.243,45.1847,45.243,231943.0
2019-10-14 11:40:00,54.33,54.35,54.29,54.3,37674.0,45.2513,45.2679,45.218,45.2263,37674.0
2019-10-14 11:50:00,54.3,54.34,54.11,54.16,298117.0,45.2263,45.2596,45.0681,45.1097,298117.0
2019-10-14 12:00:00,54.15,54.18,54.14,54.15,29259.0,45.1014,45.1264,45.093,45.1014,29259.0
2019-10-14 12:10:00,54.16,54.18,54.14,54.15,41407.0,45.1097,45.1264,45.093,45.1014,41407.0
2019-10-14 12:20:00,54.15,54.17,54.05,54.11,59786.0,45.1014,45.118,45.0181,45.0681,59786.0
2019-10-14 12:30:00,54.11,54.13,54.09,54.11,28285.0,45.0681,45.0847,45.0514,45.0681,28285.0
2019-10-14 12:40:00,54.1,54.14,54.09,54.13,54968.0,45.0597,45.093,45.0514,45.0847,54968.0
2019-10-14 12:50:00,54.13,54.14,54.09,54.12,44658.0,45.0847,45.093,45.0514,45.0764,44658.0
2019-10-14 13:00:00,54.11,54.12,54.09,54.1,29030.0,45.0681,45.0764,45.0514,45.0597,29030.0
2019-10-14 13:10:00,54.09,54.14,54.05,54.12,49501.0,45.0514,45.093,45.0181,45.0764,49501.0
2019-10-14 13:20:00,54.12,54.19,54.11,54.14,243021.0,45.0764,45.1347,45.0681,45.093,243021.0
2019-10-14 13:30:00,54.14,54.14,53.84,53.84,41049.0,45.093,45.093,44.8432,44.8432,41049.0
2019-10-14 13:40:00,53.85,53.93,53.84,53.9,88261.0,44.8515,44.9181,44.8432,44.8931,88261.0
2019-10-14 13:50:00,53.91,53.94,53.85,53.91,93995.0,44.9015,44.9265,44.8515,44.9015,93995.0
2019-10-14 14:00:00,53.91,53.95,53.89,53.91,140925.0,44.9015,44.9348,44.8848,44.9015,140925.0
2019-10-14 14:10:00,53.92,54.03,53.9,54.01,59710.0,44.9098,45.0014,44.8931,44.9848,59710.0
2019-10-14 14:20:00,54.01,54.03,53.99,54.0,88099.0,44.9848,45.0014,44.9681,44.9764,88099.0
2019-10-14 14:30:00,54.01,54.06,53.99,54.06,34607.0,44.9848,45.0264,44.9681,45.0264,34607.0
2019-10-14 14:40:00,54.06,54.08,54.04,54.05,40150.0,45.0264,45.0431,45.0098,45.0181,40150.0
2019-10-14 14:50:00,54.06,54.14,54.06,54.11,71639.0,45.0264,45.093,45.0264,45.0681,71639.0
2019-10-14 15:00:00,54.11,54.12,54.05,54.1,106967.0,45.0681,45.0764,45.0181,45.0597,106967.0
2019-10-14 15:10:00,54.1,54.11,54.06,54.07,39295.0,45.0597,45.0681,45.0264,45.0347,39295.0
2019-10-14 15:20:00,54.06,54.07,54.0,54.02,95754.0,45.0264,45.0347,44.9764,44.9931,95754.0
2019-10-14 15:30:00,54.02,54.06,53.95,54.05,113376.0,44.9931,45.0264,44.9348,45.0181,113376.0
2019-10-14 15:40:00,54.05,54.07,54.01,54.03,111845.0,45.0181,45.0347,44.9848,45.0014,111845.0
2019-10-14 15:50:00,54.03,54.1,53.98,54.0,469428.0,45.0014,45.0597,44.9598,44.9764,469428.0
2019-10-15 09:30:00,54.1,54.2,53.84,53.89,52544.0,45.0597,45.143,44.8432,44.8848,52544.0
2019-10-15 09:40:00,53.87,53.89,53.81,53.85,23327.0,44.8682,44.8848,44.8182,44.8515,23327.0
2019-10-15 09:50:00,53.86,53.93,53.74,53.78,57006.0,44.8598,44.9181,44.7599,44.7932,57006.0
2019-10-15 10:00:00,53.77,53.86,53.7,53.75,44331.0,44.7849,44.8598,44.7266,44.7682,44331.0
2019-10-15 10:10:00,53.75,53.75,53.61,53.62,36083.0,44.7682,44.7682,44.6516,44.6599,36083.0
2019-10-15 10:20:00,53.62,53.66,53.58,53.62,54823.0,44.6599,44.6933,44.6266,44.6599,54823.0
2019-10-15 10:30:00,53.63,53.64,53.45,53.45,62001.0,44.6683,44.6766,44.5183,44.5183,62001.0
2019-10-15 10:40:00,53.47,53.58,53.45,53.52,59811.0,44.535,44.6266,44.5183,44.5766,59811.0
2019-10-15 10:50:00,53.52,53.59,53.49,53.58,57070.0,44.5766,44.6349,44.5517,44.6266,57070.0
2019-10-15 11:00:00,53.58,53.69,53.56,53.64,45385.0,44.6266,44.7182,44.61,44.6766,45385.0
2019-10-15 11:10:00,53.63,53.65,53.58,53.58,58240.0,44.6683,44.6849,44.6266,44.6266,58240.0
2019-10-15 11:20:00,53.58,53.62,53.55,53.59,57815.0,44.6266,44.6599,44.6016,44.6349,57815.0
2019-10-15 11:30:00,53.6,53.61,53.54,53.54,55691.0,44.6433,44.6516,44.5933,44.5933,55691.0
2019-10-15 11:40:00,53.54,53.56,53.5,53.52,47561.0,44.5933,44.61,44.56,44.5766,47561.0
2019-10-15 11:50:00,53.52,53.52,53.41,53.43,67143.0,44.5766,44.5766,44.485,44.5017,67143.0
2019-10-15 12:00:00,53.43,53.47,53.39,53.41,62808.0,44.5017,44.535,44.4684,44.485,62808.0
2019-10-15 12:10:00,53.42,53.5,53.41,53.47,66058.0,44.4934,44.56,44.485,44.535,66058.0
2019-10-15 12:20:00,53.47,53.53,53.46,53.53,29414.0,44.535,44.585,44.5267,44.585,29414.0
2019-10-15 12:30:00,53.52,53.59,53.52,53.53,49008.0,44.5766,44.6349,44.5766,44.585,49008.0
2019-10-15 12:40:00,53.53,53.53,53.47,53.49,31253.0,44.585,44.585,44.535,44.5517,31253.0
2019-10-15 12:50:00,53.49,53.61,53.47,53.61,40202.0,44.5517,44.6516,44.535,44.6516,40202.0
2019-10-15 13:00:00,53.62,53.71,53.55,53.57,91475.0,44.6599,44.7349,44.6016,44.6183,91475.0
2019-10-15 13:10:00,53.56,53.58,53.51,53.53,79359.0,44.61,44.6266,44.5683,44.585,79359.0
2019-10-15 13:20:00,53.52,53.6,53.48,53.57,67055.0,44.5766,44.6433,44.5433,44.6183,67055.0
2019-10-15 13:30:00,53.57,53.6,53.52,53.6,61645.0,44.6183,44.6433,44.5766,44.6433,61645.0
2019-10-15 13:40:00,53.6,53.66,53.59,53.66,63484.0,44.6433,44.6933,44.6349,44.6933,63484.0
2019-10-15 13:50:00,53.65,53.76,53.65,53.73,100179.0,44.6849,44.7765,44.6849,44.7516,100179.0
2019-10-15 14:00:00,53.72,53.83,53.72,53.8,53675.0,44.7432,44.8348,44.7432,44.8099,53675.0
2019-10-15 14:10:00,53.81,53.85,53.78,53.8,37702.0,44.8182,44.8515,44.7932,44.8099,37702.0
2019-10-15 14:20:00,53.81,53.83,53.8,53.8,34866.0,44.8182,44.8348,44.8099,44.8099,34866.0
2019-10-15 14:30:00,53.8,53.86,53.8,53.83,51931.0,44.8099,44.8598,44.8099,44.8348,51931.0
2019-10-15 14:40:00,53.82,53.85,53.75,53.76,38839.0,44.8265,44.8515,44.7682,44.7765,38839.0
2019-10-15 14:50:00,53.76,53.78,53.69,53.72,62562.0,44.7765,44.7932,44.7182,44.7432,62562.0
2019-10-15 15:00:00,53.72,53.76,53.68,53.72,77101.0,44.7432,44.7765,44.7099,44.7432,77101.0
2019-10-15 15:10:00,53.72,53.76,53.65,53.75,42964.0,44.7432,44.7765,44.6849,44.7682,42964.0
2019-10-15 15:20:00,53.76,53.77,53.69,53.77,69581.0,44.7765,44.7849,44.7182,44.7849,69581.0
2019-10-15 15:30:00,53.77,53.78,53.7,53.7,80990.0,44.7849,44.7932,44.7266,44.7266,80990.0
2019-10-15 15:40:00,53.69,53.7,53.58,53.66,122347.0,44.7182,44.7266,44.6266,44.6933,122347.0
2019-10-15 15:50:00,53.66,53.72,53.61,53.61,345593.0,44.6933,44.7432,44.6516,44.6516,345593.0
2019-10-16 09:30:00,53.6,53.66,53.43,53.47,84893.0,44.6433,44.6933,44.5017,44.535,84893.0
2019-10-16 09:40:00,53.47,53.55,53.45,53.49,76416.0,44.535,44.6016,44.5183,44.5517,76416.0
2019-10-16 09:50:00,53.49,53.63,53.48,53.62,64451.0,44.5517,44.6683,44.5433,44.6599,64451.0
2019-10-16 10:00:00,53.61,53.61,53.49,53.56,47514.0,44.6516,44.6516,44.5517,44.61,47514.0
2019-10-16 10:10:00,53.56,53.57,53.47,53.51,36460.0,44.61,44.6183,44.535,44.5683,36460.0
2019-10-16 10:20:00,53.52,53.61,53.51,53.58,32513.0,44.5766,44.6516,44.5683,44.6266,32513.0
2019-10-16 10:30:00,53.58,53.61,53.44,53.44,166155.0,44.6266,44.6516,44.51,44.51,166155.0
2019-10-16 10:40:00,53.43,53.43,53.32,53.35,40793.0,44.5017,44.5017,44.4101,44.4351,40793.0
2019-10-16 10:50:00,53.34,53.4,53.28,53.35,33006.0,44.4267,44.4767,44.3768,44.4351,33006.0
2019-10-16 11:00:00,53.33,53.4,53.32,53.33,34687.0,44.4184,44.4767,44.4101,44.4184,34687.0
2019-10-16 11:10:00,53.32,53.39,53.31,53.38,38561.0,44.4101,44.4684,44.4017,44.46,38561.0
2019-10-16 11:20:00,53.38,53.41,53.23,53.24,42547.0,44.46,44.485,44.3351,44.3434,42547.0
2019-10-16 11:30:00,53.25,53.26,53.14,53.14,37633.0,44.3518,44.3601,44.2601,44.2601,37633.0
2019-10-16 11:40:00,53.15,53.22,53.12,53.22,38606.0,44.2685,44.3268,44.2435,44.3268,38606.0
2019-10-16 11:50:00,53.23,53.25,53.19,53.21,53828.0,44.3351,44.3518,44.3018,44.3184,53828.0
2019-10-16 12:00:00,53.2,53.3,53.19,53.24,213006.0,44.3101,44.3934,44.3018,44.3434,213006.0
2019-10-16 12:10:00,53.24,53.25,53.17,53.2,22098.0,44.3434,44.3518,44.2851,44.3101,22098.0
2019-10-16 12:20:00,53.19,53.25,53.19,53.22,18952.0,44.3018,44.3518,44.3018,44.3268,18952.0
2019-10-16 12:30:00,53.22,53.23,53.15,53.16,22311.0,44.3268,44.3351,44.2685,44.2768,22311.0
2019-10-16 12:40:00,53.16,53.16,53.02,53.02,112100.0,44.2768,44.2768,44.1602,44.1602,112100.0
2019-10-16 12:50:00,53.01,53.04,52.96,52.96,57525.0,44.1519,44.1769,44.1102,44.1102,57525.0
2019-10-16 13:00:00,52.97,53.01,52.93,52.96,43011.0,44.1186,44.1519,44.0852,44.1102,43011.0
2019-10-16 13:10:00,52.95,53.06,52.85,53.04,164684.0,44.1019,44.1935,44.0186,44.1769,164684.0
2019-10-16 13:20:00,53.03,53.04,52.85,52.87,40605.0,44.1685,44.1769,44.0186,44.0353,40605.0
2019-10-16 13:30:00,52.88,52.92,52.86,52.87,87305.0,44.0436,44.0769,44.0269,44.0353,87305.0
2019-10-16 13:40:00,52.87,52.93,52.82,52.84,85715.0,44.0353,44.0852,43.9936,44.0103,85715.0
2019-10-16 13:50:00,52.85,52.89,52.85,52.87,27403.0,44.0186,44.0519,44.0186,44.0353,27403.0
2019-10-16 14:00:00,52.86,52.87,52.69,52.7,62005.0,44.0269,44.0353,43.8853,43.8937,62005.0
2019-10-16 14:10:00,52.7,52.76,52.68,52.73,46590.0,43.8937,43.9436,43.877,43.9187,46590.0
2019-10-16 14:20:00,52.72,52.74,52.69,52.71,50983.0,43.9103,43.927,43.8853,43.902,50983.0
2019-10-16 14:30:00,52.71,52.82,52.7,52.81,45808.0,43.902,43.9936,43.8937,43.9853,45808.0
2019-10-16 14:40:00,52.81,52.84,52.79,52.8,29464.0,43.9853,44.0103,43.9686,43.977,29464.0
2019-10-16 14:50:00,52.79,52.8,52.69,52.69,81422.0,43.9686,43.977,43.8853,43.8853,81422.0
2019-10-16 15:00:00,52.7,52.73,52.65,52.65,60234.0,43.8937,43.9187,43.852,43.852,60234.0
2019-10-16 15:10:00,52.66,52.68,52.62,52.67,60606.0,43.8604,43.877,43.827,43.8687,60606.0
2019-10-16 15:20:00,52.67,52.75,52.63,52.74,63594.0,43.8687,43.9353,43.8354,43.927,63594.0
2019-10-16 15:30:00,52.74,52.8,52.71,52.72,73321.0,43.927,43.977,43.902,43.9103,73321.0
2019-10-16 15:40:00,52.71,52.72,52.63,52.64,109947.0,43.902,43.9103,43.8354,43.8437,109947.0
2019-10-16 15:50:00,52.65,52.73,52.61,52.65,425724.0,43.852,43.9187,43.8187,43.852,425724.0
2019-10-17 09:30:00,52.53,52.61,52.15,52.24,162586.0,43.7521,43.8187,43.4356,43.5105,162586.0
2019-10-17 09:40:00,52.23,52.64,52.23,52.59,71550.0,43.5022,43.8437,43.5022,43.8021,71550.0
2019-10-17 09:50:00,52.58,52.65,52.48,52.48,64008.0,43.7937,43.852,43.7104,43.7104,64008.0
2019-10-17 10:00:00,52.48,52.62,52.47,52.53,98828.0,43.7104,43.827,43.7021,43.7521,98828.0
2019-10-17 10:10:00,52.52,52.55,52.36,52.39,74124.0,43.7437,43.7687,43.6105,43.6355,74124.0
2019-10-17 10:20:00,52.39,52.52,52.37,52.5,39497.0,43.6355,43.7437,43.6188,43.7271,39497.0
2019-10-17 10:30:00,52.5,52.57,52.47,52.55,44458.0,43.7271,43.7854,43.7021,43.7687,44458.0
2019-10-17 10:40:00,52.55,52.64,52.51,52.61,61700.0,43.7687,43.8437,43.7354,43.8187,61700.0
2019-10-17 10:50:00,52.59,52.63,52.54,52.55,54120.0,43.8021,43.8354,43.7604,43.7687,54120.0
2019-10-17 11:00:00,52.54,52.58,52.42,52.53,49887.0,43.7604,43.7937,43.6605,43.7521,49887.0
2019-10-17 11:10:00,52.53,52.61,52.46,52.46,46973.0,43.7521,43.8187,43.6938,43.6938,46973.0
2019-10-17 11:20:00,52.47,52.55,52.41,52.53,27228.0,43.7021,43.7687,43.6521,43.7521,27228.0
2019-10-17 11:30:00,52.53,52.54,52.42,52.43,50892.0,43.7521,43.7604,43.6605,43.6688,50892.0
2019-10-17 11:40:00,52.43,52.48,52.39,52.47,42075.0,43.6688,43.7104,43.6355,43.7021,42075.0
2019-10-17 11:50:00,52.47,52.5,52.42,52.5,27822.0,43.7021,43.7271,43.6605,43.7271,27822.0
2019-10-17 12:00:00,52.5,52.5,52.4,52.44,25059.0,43.7271,43.7271,43.6438,43.6771,25059.0
2019-10-17 12:10:00,52.43,52.5,52.43,52.47,29184.0,43.6688,43.7271,43.6688,43.7021,29184.0
2019-10-17 12:20:00,52.47,52.61,52.45,52.57,41329.0,43.7021,43.8187,43.6854,43.7854,41329.0
2019-10-17 12:30:00,52.58,52.63,52.58,52.61,33329.0,43.7937,43.8354,43.7937,43.8187,33329.0
2019-10-17 12:40:00,52.61,52.67,52.6,52.61,32516.0,43.8187,43.8687,43.8104,43.8187,32516.0
2019-10-17 12:50:00,52.62,52.75,52.62,52.74,24598.0,43.827,43.9353,43.827,43.927,24598.0
2019-10-17 13:00:00,52.74,52.75,52.67,52.68,31386.0,43.927,43.9353,43.8687,43.877,31386.0
2019-10-17 13:10:00,52.68,52.73,52.67,52.71,33807.0,43.877,43.9187,43.8687,43.902,33807.0
2019-10-17 13:20:00,52.72,52.76,52.68,52.71,30209.0,43.9103,43.9436,43.877,43.902,30209.0
2019-10-17 13:30:00,52.71,52.83,52.7,52.79,54521.0,43.902,44.0019,43.8937,43.9686,54521.0
2019-10-17 13:40:00,52.79,52.81,52.75,52.8,23113.0,43.9686,43.9853,43.9353,43.977,23113.0
2019-10-17 13:50:00,52.8,52.82,52.77,52.81,34567.0,43.977,43.9936,43.952,43.9853,34567.0
2019-10-17 14:00:00,52.81,52.83,52.74,52.8,33711.0,43.9853,44.0019,43.927,43.977,33711.0
2019-10-17 14:10:00,52.8,52.8,52.73,52.78,77157.0,43.977,43.977,43.9187,43.9603,77157.0
2019-10-17 14:20:00,52.78,52.91,52.75,52.89,61605.0,43.9603,44.0686,43.9353,44.0519,61605.0
2019-10-17 14:30:00,52.88,52.9,52.87,52.89,23901.0,44.0436,44.0602,44.0353,44.0519,23901.0
2019-10-17 14:40:00,52.89,52.94,52.87,52.92,85639.0,44.0519,44.0936,44.0353,44.0769,85639.0
2019-10-17 14:50:00,52.91,52.98,52.91,52.95,61213.0,44.0686,44.1269,44.0686,44.1019,61213.0
2019-10-17 15:00:00,52.96,52.99,52.92,52.98,68002.0,44.1102,44.1352,44.0769,44.1269,68002.0
2019-10-17 15:10:00,52.98,53.02,52.96,52.98,42390.0,44.1269,44.1602,44.1102,44.1269,42390.0
2019-10-17 15:20:00,52.98,53.01,52.94,52.95,39268.0,44.1269,44.1519,44.0936,44.1019,39268.0
2019-10-17 15:30:00,52.95,52.96,52.9,52.93,52670.0,44.1019,44.1102,44.0602,44.0852,52670.0
2019-10-17 15:40:00,52.94,52.96,52.9,52.91,51839.0,44.0936,44.1102,44.0602,44.0686,51839.0
2019-10-17 15:50:00,52.9,52.95,52.86,52.95,280835.0,44.0602,44.1019,44.0269,44.1019,280835.0
2019-10-18 09:30:00,52.88,53.05,52.79,52.96,258941.0,44.0436,44.1852,43.9686,44.1102,258941.0
2019-10-18 09:40:00,52.97,53.0,52.92,52.97,27289.0,44.1186,44.1435,44.0769,44.1186,27289.0
2019-10-18 09:50:00,52.96,52.98,52.87,52.9,67484.0,44.1102,44.1269,44.0353,44.0602,67484.0
2019-10-18 10:00:00,52.89,52.94,52.75,52.81,56603.0,44.0519,44.0936,43.9353,43.9853,56603.0
2019-10-18 10:10:00,52.82,52.88,52.73,52.75,74390.0,43.9936,44.0436,43.9187,43.9353,74390.0
2019-10-18 10:20:00,52.75,52.75,52.65,52.7,43602.0,43.9353,43.9353,43.852,43.8937,43602.0
2019-10-18 10:30:00,52.71,52.72,52.42,52.48,90620.0,43.902,43.9103,43.6605,43.7104,90620.0
2019-10-18 10:40:00,52.49,52.56,52.43,52.45,122221.0,43.7188,43.7771,43.6688,43.6854,122221.0
2019-10-18 10:50:00,52.46,52.68,52.44,52.63,65238.0,43.6938,43.877,43.6771,43.8354,65238.0
2019-10-18 11:00:00,52.64,52.65,52.55,52.64,40796.0,43.8437,43.852,43.7687,43.8437,40796.0
2019-10-18 11:10:00,52.64,52.69,52.58,52.64,50876.0,43.8437,43.8853,43.7937,43.8437,50876.0
2019-10-18 11:20:00,52.64,52.68,52.61,52.62,29290.0,43.8437,43.877,43.8187,43.827,29290.0
2019-10-18 11:30:00,52.64,52.64,52.56,52.59,65383.0,43.8437,43.8437,43.7771,43.8021,65383.0
2019-10-18 11:40:00,52.59,52.61,52.52,52.55,47479.0,43.8021,43.8187,43.7437,43.7687,47479.0
2019-10-18 11:50:00,52.55,52.58,52.49,52.54,40309.0,43.7687,43.7937,43.7188,43.7604,40309.0
2019-10-18 12:00:00,52.53,52.57,52.5,52.54,58013.0,43.7521,43.7854,43.7271,43.7604,58013.0
2019-10-18 12:10:00,52.54,52.56,52.49,52.51,40424.0,43.7604,43.7771,43.7188,43.7354,40424.0
2019-10-18 12:20:00,52.52,52.52,52.39,52.4,48140.0,43.7437,43.7437,43.6355,43.6438,48140.0
2019-10-18 12:30:00,52.39,52.52,52.37,52.46,32766.0,43.6355,43.7437,43.6188,43.6938,32766.0
2019-10-18 12:40:00,52.46,52.47,52.42,52.45,26888.0,43.6938,43.7021,43.6605,43.6854,26888.0
2019-10-18 12:50:00,52.45,52.51,52.45,52.49,27691.0,43.6854,43.7354,43.6854,43.7188,27691.0
2019-10-18 13:00:00,52.48,52.49,52.44,52.44,35220.0,43.7104,43.7188,43.6771,43.6771,35220.0
2019-10-18 13:10:00,52.45,52.56,52.44,52.52,28803.0,43.6854,43.7771,43.6771,43.7437,28803.0
2019-10-18 13:20:00,52.51,52.51,52.47,52.49,27482.0,43.7354,43.7354,43.7021,43.7188,27482.0
2019-10-18 13:30:00,52.5,52.54,52.47,52.54,25103.0,43.7271,43.7604,43.7021,43.7604,25103.0
2019-10-18 13:40:00,52.54,52.67,52.54,52.65,26757.0,43.7604,43.8687,43.7604,43.852,26757.0
2019-10-18 13:50:00,52.64,52.67,52.63,52.65,29081.0,43.8437,43.8687,43.8354,43.852,29081.0
2019-10-18 14:00:00,52.65,52.66,52.57,52.58,33219.0,43.852,43.8604,43.7854,43.7937,33219.0
2019-10-18 14:10:00,52.58,52.63,52.57,52.62,27792.0,43.7937,43.8354,43.7854,43.827,27792.0
2019-10-18 14:20:00,52.63,52.69,52.62,52.68,26892.0,43.8354,43.8853,43.827,43.877,26892.0
2019-10-18 14:30:00,52.69,52.7,52.66,52.66,26210.0,43.8853,43.8937,43.8604,43.8604,26210.0
2019-10-18 14:40:00,52.66,52.68,52.61,52.61,32364.0,43.8604,43.877,43.8187,43.8187,32364.0
2019-10-18 14:50:00,52.6,52.71,52.6,52.69,46672.0,43.8104,43.902,43.8104,43.8853,46672.0
2019-10-18 15:00:00,52.69,52.7,52.62,52.66,48919.0,43.8853,43.8937,43.827,43.8604,48919.0
2019-10-18 15:10:00,52.66,52.7,52.64,52.68,42641.0,43.8604,43.8937,43.8437,43.877,42641.0
2019-10-18 15:20:00,52.68,52.7,52.65,52.66,36398.0,43.877,43.8937,43.852,43.8604,36398.0
2019-10-18 15:30:00,52.66,52.68,52.63,52.66,51346.0,43.8604,43.877,43.8354,43.8604,51346.0
2019-10-18 15:40:00,52.66,52.67,52.61,52.64,71449.0,43.8604,43.8687,43.8187,43.8437,71449.0
2019-10-18 15:50:00,52.64,52.69,52.55,52.55,217830.0,43.8437,43.8853,43.7687,43.7687,217830.0
2019-10-21 09:30:00,52.36,52.55,52.23,52.28,85336.0,43.6105,43.7687,43.5022,43.5439,85336.0
2019-10-21 09:40:00,52.29,52.4,52.26,52.36,51899.0,43.5522,43.6438,43.5272,43.6105,51899.0
2019-10-21 09:50:00,52.36,52.37,52.19,52.2,27890.0,43.6105,43.6188,43.4689,43.4772,27890.0
2019-10-21 10:00:00,52.21,52.41,52.21,52.39,54850.0,43.4856,43.6521,43.4856,43.6355,54850.0
2019-10-21 10:10:00,52.39,52.46,52.39,52.42,21289.0,43.6355,43.6938,43.6355,43.6605,21289.0
2019-10-21 10:20:00,52.42,52.49,52.39,52.47,12446.0,43.6605,43.7188,43.6355,43.7021,12446.0
2019-10-21 10:30:00,52.48,52.51,52.46,52.48,35455.0,43.7104,43.7354,43.6938,43.7104,35455.0
2019-10-21 10:40:00,52.47,52.5,52.38,52.39,40793.0,43.7021,43.7271,43.6271,43.6355,40793.0
2019-10-21 10:50:00,52.39,52.61,52.39,52.59,18800.0,43.6355,43.8187,43.6355,43.8021,18800.0
2019-10-21 11:00:00,52.6,52.61,52.54,52.57,37025.0,43.8104,43.8187,43.7604,43.7854,37025.0
2019-10-21 11:10:00,52.57,52.58,52.45,52.47,40237.0,43.7854,43.7937,43.6854,43.7021,40237.0
2019-10-21 11:20:00,52.48,52.54,52.46,52.5,15726.0,43.7104,43.7604,43.6938,43.7271,15726.0
2019-10-21 11:30:00,52.51,52.52,52.47,52.51,40533.0,43.7354,43.7437,43.7021,43.7354,40533.0
2019-10-21 11:40:00,52.51,52.55,52.48,52.53,42425.0,43.7354,43.7687,43.7104,43.7521,42425.0
2019-10-21 11:50:00,52.53,52.58,52.51,52.53,13869.0,43.7521,43.7937,43.7354,43.7521,13869.0
2019-10-21 12:00:00,52.53,52.54,52.49,52.51,30798.0,43.7521,43.7604,43.7188,43.7354,30798.0
2019-10-21 12:10:00,52.51,52.55,52.5,52.51,21028.0,43.7354,43.7687,43.7271,43.7354,21028.0
2019-10-21 12:20:00,52.51,52.58,52.5,52.58,16344.0,43.7354,43.7937,43.7271,43.7937,16344.0
2019-10-21 12:30:00,52.58,52.61,52.52,52.53,15633.0,43.7937,43.8187,43.7437,43.7521,15633.0
2019-10-21 12:40:00,52.52,52.56,52.51,52.54,16758.0,43.7437,43.7771,43.7354,43.7604,16758.0
2019-10-21 12:50:00,52.55,52.58,52.54,52.57,15210.0,43.7687,43.7937,43.7604,43.7854,15210.0
2019-10-21 13:00:00,52.57,52.59,52.53,52.53,10543.0,43.7854,43.8021,43.7521,43.7521,10543.0
2019-10-21 13:10:00,52.52,52.59,52.52,52.59,14004.0,43.7437,43.8021,43.7437,43.8021,14004.0
2019-10-21 13:20:00,52.59,52.59,52.53,52.59,33664.0,43.8021,43.8021,43.7521,43.8021,33664.0
2019-10-21 13:30:00,52.59,52.6,52.56,52.57,19376.0,43.8021,43.8104,43.7771,43.7854,19376.0
2019-10-21 13:40:00,52.58,52.6,52.56,52.6,15097.0,43.7937,43.8104,43.7771,43.8104,15097.0
2019-10-21 13:50:00,52.59,52.61,52.57,52.58,15475.0,43.8021,43.8187,43.7854,43.7937,15475.0
2019-10-21 14:00:00,52.58,52.69,52.58,52.69,17678.0,43.7937,43.8853,43.7937,43.8853,17678.0
2019-10-21 14:10:00,52.69,52.7,52.66,52.68,22060.0,43.8853,43.8937,43.8604,43.877,22060.0
2019-10-21 14:20:00,52.69,52.71,52.65,52.66,30476.0,43.8853,43.902,43.852,43.8604,30476.0
2019-10-21 14:30:00,52.66,52.72,52.66,52.68,22797.0,43.8604,43.9103,43.8604,43.877,22797.0
2019-10-21 14:40:00,52.69,52.72,52.68,52.71,23269.0,43.8853,43.9103,43.877,43.902,23269.0
2019-10-21 14:50:00,52.69,52.74,52.69,52.72,27983.0,43.8853,43.927,43.8853,43.9103,27983.0
2019-10-21 15:00:00,52.72,52.72,52.63,52.65,39367.0,43.9103,43.9103,43.8354,43.852,39367.0
2019-10-21 15:10:00,52.64,52.66,52.6,52.61,31880.0,43.8437,43.8604,43.8104,43.8187,31880.0
2019-10-21 15:20:00,52.61,52.64,52.6,52.63,25355.0,43.8187,43.8437,43.8104,43.8354,25355.0
2019-10-21 15:30:00,52.63,52.63,52.54,52.57,43649.0,43.8354,43.8354,43.7604,43.7854,43649.0
2019-10-21 15:40:00,52.56,52.59,52.51,52.55,65058.0,43.7771,43.8021,43.7354,43.7687,65058.0
2019-10-21 15:50:00,52.54,52.58,52.49,52.51,206832.0,43.7604,43.7937,43.7188,43.7354,206832.0
2019-10-22 09:30:00,52.57,52.6,52.27,52.27,62725.0,43.7854,43.8104,43.5355,43.5355,62725.0
2019-10-22 09:40:00,52.27,52.42,52.2,52.23,55313.0,43.5355,43.6605,43.4772,43.5022,55313.0
2019-10-22 09:50:00,52.22,52.26,52.02,52.03,91651.0,43.4939,43.5272,43.3273,43.3356,91651.0
2019-10-22 10:00:00,52.02,52.06,51.87,51.93,117278.0,43.3273,43.3606,43.2024,43.2523,117278.0
2019-10-22 10:10:00,51.94,52.01,51.8,51.83,61564.0,43.2607,43.319,43.1441,43.169,61564.0
2019-10-22 10:20:00,51.83,51.94,51.81,51.85,35209.0,43.169,43.2607,43.1524,43.1857,35209.0
2019-10-22 10:30:00,51.86,51.88,51.49,51.51,102260.0,43.194,43.2107,42.8859,42.9025,102260.0
2019-10-22 10:40:00,51.52,51.56,51.48,51.54,52385.0,42.9109,42.9442,42.8775,42.9275,52385.0
2019-10-22 10:50:00,51.54,51.69,51.54,51.65,73919.0,42.9275,43.0524,42.9275,43.0191,73919.0
2019-10-22 11:00:00,51.64,51.69,51.63,51.69,31705.0,43.0108,43.0524,43.0025,43.0524,31705.0
2019-10-22 11:10:00,51.69,51.73,51.61,51.73,41544.0,43.0524,43.0858,42.9858,43.0858,41544.0
2019-10-22 11:20:00,51.73,51.77,51.67,51.68,28150.0,43.0858,43.1191,43.0358,43.0441,28150.0
2019-10-22 11:30:00,51.67,51.7,51.64,51.68,26973.0,43.0358,43.0608,43.0108,43.0441,26973.0
2019-10-22 11:40:00,51.66,51.66,51.39,51.47,63446.0,43.0275,43.0275,42.8026,42.8692,63446.0
2019-10-22 11:50:00,51.47,51.5,51.4,51.45,36017.0,42.8692,42.8942,42.8109,42.8525,36017.0
2019-10-22 12:00:00,51.44,51.44,51.33,51.33,45223.0,42.8442,42.8442,42.7526,42.7526,45223.0
2019-10-22 12:10:00,51.32,51.34,51.11,51.16,203364.0,42.7443,42.7609,42.5694,42.611,203364.0
2019-10-22 12:20:00,51.16,51.31,51.16,51.19,53631.0,42.611,42.7359,42.611,42.636,53631.0
2019-10-22 12:30:00,51.18,51.3,51.15,51.26,75612.0,42.6277,42.7276,42.6027,42.6943,75612.0
2019-10-22 12:40:00,51.26,51.29,51.17,51.19,47878.0,42.6943,42.7193,42.6193,42.636,47878.0
2019-10-22 12:50:00,51.19,51.22,51.16,51.2,32744.0,42.636,42.661,42.611,42.6443,32744.0
2019-10-22 13:00:00,51.19,51.3,51.17,51.23,41362.0,42.636,42.7276,42.6193,42.6693,41362.0
2019-10-22 13:10:00,51.23,51.27,51.2,51.24,27854.0,42.6693,42.7026,42.6443,42.6776,27854.0
2019-10-22 13:20:00,51.25,51.25,51.11,51.14,47888.0,42.686,42.686,42.5694,42.5944,47888.0
2019-10-22 13:30:00,51.14,51.17,51.08,51.12,62038.0,42.5944,42.6193,42.5444,42.5777,62038.0
2019-10-22 13:40:00,51.11,51.2,51.09,51.17,47930.0,42.5694,42.6443,42.5527,42.6193,47930.0
2019-10-22 13:50:00,51.17,51.23,51.14,51.17,75146.0,42.6193,42.6693,42.5944,42.6193,75146.0
2019-10-22 14:00:00,51.16,51.2,51.06,51.15,104174.0,42.611,42.6443,42.5277,42.6027,104174.0
2019-10-22 14:10:00,51.16,51.22,51.15,51.2,76189.0,42.611,42.661,42.6027,42.6443,76189.0
2019-10-22 14:20:00,51.2,51.21,51.15,51.19,63600.0,42.6443,42.6527,42.6027,42.636,63600.0
2019-10-22 14:30:00,51.19,51.2,51.09,51.13,70772.0,42.636,42.6443,42.5527,42.586,70772.0
2019-10-22 14:40:00,51.13,51.13,51.08,51.11,44403.0,42.586,42.586,42.5444,42.5694,44403.0
2019-10-22 14:50:00,51.11,51.11,51.04,51.05,54542.0,42.5694,42.5694,42.5111,42.5194,54542.0
2019-10-22 15:00:00,51.06,51.07,50.97,51.03,59767.0,42.5277,42.536,42.4528,42.5027,59767.0
2019-10-22 15:10:00,51.02,51.1,50.97,51.09,84192.0,42.4944,42.561,42.4528,42.5527,84192.0
2019-10-22 15:20:00,51.08,51.19,51.07,51.19,52905.0,42.5444,42.636,42.536,42.636,52905.0
2019-10-22 15:30:00,51.19,51.26,51.15,51.24,160338.0,42.636,42.6943,42.6027,42.6776,160338.0
2019-10-22 15:40:00,51.25,51.28,51.2,51.27,208948.0,42.686,42.711,42.6443,42.7026,208948.0
2019-10-22 15:50:00,51.27,51.28,51.08,51.09,324221.0,42.7026,42.711,42.5444,42.5527,324221.0
2019-10-23 09:30:00,51.06,51.17,50.95,50.95,76425.0,42.5277,42.6193,42.4361,42.4361,76425.0
2019-10-23 09:40:00,50.95,51.03,50.81,50.91,70104.0,42.4361,42.5027,42.3195,42.4028,70104.0
2019-10-23 09:50:00,50.9,51.21,50.9,51.16,42842.0,42.3945,42.6527,42.3945,42.611,42842.0
2019-10-23 10:00:00,51.16,51.18,51.02,51.07,46592.0,42.611,42.6277,42.4944,42.536,46592.0
2019-10-23 10:10:00,51.08,51.19,51.07,51.1,27464.0,42.5444,42.636,42.536,42.561,27464.0
2019-10-23 10:20:00,51.1,51.11,51.04,51.07,19292.0,42.561,42.5694,42.5111,42.536,19292.0
2019-10-23 10:30:00,51.07,51.08,51.01,51.06,38897.0,42.536,42.5444,42.4861,42.5277,38897.0
2019-10-23 10:40:00,51.05,51.1,50.99,51.0,26223.0,42.5194,42.561,42.4694,42.4777,26223.0
2019-10-23 10:50:00,51.0,51.0,50.93,50.96,30944.0,42.4777,42.4777,42.4194,42.4444,30944.0
2019-10-23 11:00:00,50.97,51.12,50.96,51.04,76173.0,42.4528,42.5777,42.4444,42.5111,76173.0
2019-10-23 11:10:00,51.03,51.2,51.03,51.16,56836.0,42.5027,42.6443,42.5027,42.611,56836.0
2019-10-23 11:20:00,51.16,51.31,51.16,51.31,35844.0,42.611,42.7359,42.611,42.7359,35844.0
2019-10-23 11:30:00,51.3,51.41,51.3,51.33,45302.0,42.7276,42.8192,42.7276,42.7526,45302.0
2019-10-23 11:40:00,51.33,51.37,51.32,51.34,29153.0,42.7526,42.7859,42.7443,42.7609,29153.0
2019-10-23 11:50:00,51.34,51.34,51.28,51.32,33841.0,42.7609,42.7609,42.711,42.7443,33841.0
2019-10-23 12:00:00,51.31,51.33,51.25,51.27,25326.0,42.7359,42.7526,42.686,42.7026,25326.0
2019-10-23 12:10:00,51.27,51.31,51.23,51.24,21168.0,42.7026,42.7359,42.6693,42.6776,21168.0
2019-10-23 12:20:00,51.24,51.24,51.15,51.17,29269.0,42.6776,42.6776,42.6027,42.6193,29269.0
2019-10-23 12:30:00,51.18,51.2,51.14,51.16,28451.0,42.6277,42.6443,42.5944,42.611,28451.0
2019-10-23 12:40:00,51.15,51.2,51.12,51.16,107847.0,42.6027,42.6443,42.5777,42.611,107847.0
2019-10-23 12:50:00,51.16,51.2,51.13,51.16,21023.0,42.611,42.6443,42.586,42.611,21023.0
2019-10-23 13:00:00,51.16,51.18,51.11,51.13,22208.0,42.611,42.6277,42.5694,42.586,22208.0
2019-10-23 13:10:00,51.13,51.13,51.06,51.08,20955.0,42.586,42.586,42.5277,42.5444,20955.0
2019-10-23 13:20:00,51.08,51.12,51.04,51.11,22864.0,42.5444,42.5777,42.5111,42.5694,22864.0
2019-10-23 13:30:00,51.12,51.21,51.11,51.16,27972.0,42.5777,42.6527,42.5694,42.611,27972.0
2019-10-23 13:40:00,51.16,51.19,51.14,51.15,32871.0,42.611,42.636,42.5944,42.6027,32871.0
2019-10-23 13:50:00,51.15,51.18,51.14,51.18,20762.0,42.6027,42.6277,42.5944,42.6277,20762.0
2019-10-23 14:00:00,51.17,51.23,51.16,51.2,84190.0,42.6193,42.6693,42.611,42.6443,84190.0
2019-10-23 14:10:00,51.21,51.21,51.11,51.14,27737.0,42.6527,42.6527,42.5694,42.5944,27737.0
2019-10-23 14:20:00,51.13,51.15,51.11,51.12,19236.0,42.586,42.6027,42.5694,42.5777,19236.0
2019-10-23 14:30:00,51.12,51.15,51.08,51.1,77572.0,42.5777,42.6027,42.5444,42.561,77572.0
2019-10-23 14:40:00,51.1,51.12,51.07,51.08,24709.0,42.561,42.5777,42.536,42.5444,24709.0
2019-10-23 14:50:00,51.08,51.12,51.06,51.1,35465.0,42.5444,42.5777,42.5277,42.561,35465.0
2019-10-23 15:00:00,51.09,51.13,51.08,51.11,44832.0,42.5527,42.586,42.5444,42.5694,44832.0
2019-10-23 15:10:00,51.1,51.12,51.06,51.09,110034.0,42.561,42.5777,42.5277,42.5527,110034.0
2019-10-23 15:20:00,51.08,51.1,51.05,51.05,39847.0,42.5444,42.561,42.5194,42.5194,39847.0
2019-10-23 15:30:00,51.05,51.09,51.04,51.07,80996.0,42.5194,42.5527,42.5111,42.536,80996.0
2019-10-23 15:40:00,51.08,51.13,51.07,51.11,66266.0,42.5444,42.586,42.536,42.5694,66266.0
2019-10-23 15:50:00,51.11,51.21,51.08,51.19,429467.0,42.5694,42.6527,42.5444,42.636,429467.0
2019-10-24 09:30:00,51.08,51.23,50.54,50.82,129579.0,42.5444,42.6693,42.0946,42.3278,129579.0
2019-10-24 09:40:00,50.83,50.89,50.67,50.67,39155.0,42.3362,42.3861,42.2029,42.2029,39155.0
2019-10-24 09:50:00,50.67,50.69,50.53,50.6,52727.0,42.2029,42.2195,42.0863,42.1446,52727.0
2019-10-24 10:00:00,50.6,50.63,50.51,50.63,76587.0,42.1446,42.1696,42.0696,42.1696,76587.0
2019-10-24 10:10:00,50.64,50.68,50.6,50.67,47606.0,42.1779,42.2112,42.1446,42.2029,47606.0
2019-10-24 10:20:00,50.68,50.73,50.58,50.73,50973.0,42.2112,42.2529,42.1279,42.2529,50973.0
2019-10-24 10:30:00,50.76,50.82,50.7,50.8,36496.0,42.2778,42.3278,42.2279,42.3112,36496.0
2019-10-24 10:40:00,50.81,50.89,50.78,50.89,44517.0,42.3195,42.3861,42.2945,42.3861,44517.0
2019-10-24 10:50:00,50.89,50.89,50.77,50.82,29400.0,42.3861,42.3861,42.2862,42.3278,29400.0
2019-10-24 11:00:00,50.83,50.97,50.81,50.95,33100.0,42.3362,42.4528,42.3195,42.4361,33100.0
2019-10-24 11:10:00,50.96,51.07,50.95,51.05,37523.0,42.4444,42.536,42.4361,42.5194,37523.0
2019-10-24 11:20:00,51.04,51.06,50.96,50.99,30416.0,42.5111,42.5277,42.4444,42.4694,30416.0
2019-10-24 11:30:00,50.99,51.0,50.83,50.84,32019.0,42.4694,42.4777,42.3362,42.3445,32019.0
2019-10-24 11:40:00,50.83,50.93,50.82,50.92,29715.0,42.3362,42.4194,42.3278,42.4111,29715.0
2019-10-24 11:50:00,50.92,50.97,50.87,50.95,25036.0,42.4111,42.4528,42.3695,42.4361,25036.0
2019-10-24 12:00:00,50.96,51.04,50.95,51.02,21564.0,42.4444,42.5111,42.4361,42.4944,21564.0
2019-10-24 12:10:00,51.02,51.04,50.99,51.03,20087.0,42.4944,42.5111,42.4694,42.5027,20087.0
2019-10-24 12:20:00,51.03,51.04,50.96,50.97,25778.0,42.5027,42.5111,42.4444,42.4528,25778.0
2019-10-24 12:30:00,50.96,51.01,50.95,51.0,22031.0,42.4444,42.4861,42.4361,42.4777,22031.0
2019-10-24 12:40:00,51.0,51.03,50.99,51.03,17134.0,42.4777,42.5027,42.4694,42.5027,17134.0
2019-10-24 12:50:00,51.02,51.04,51.0,51.01,17296.0,42.4944,42.5111,42.4777,42.4861,17296.0
2019-10-24 13:00:00,51.01,51.01,50.93,50.93,27574.0,42.4861,42.4861,42.4194,42.4194,27574.0
2019-10-24 13:10:00,50.93,50.96,50.92,50.92,35612.0,42.4194,42.4444,42.4111,42.4111,35612.0
2019-10-24 13:20:00,50.92,50.95,50.88,50.93,33650.0,42.4111,42.4361,42.3778,42.4194,33650.0
2019-10-24 13:30:00,50.92,50.93,50.84,50.87,35653.0,42.4111,42.4194,42.3445,42.3695,35653.0
2019-10-24 13:40:00,50.88,50.9,50.83,50.83,28492.0,42.3778,42.3945,42.3362,42.3362,28492.0
2019-10-24 13:50:00,50.84,50.89,50.82,50.88,30205.0,42.3445,42.3861,42.3278,42.3778,30205.0
2019-10-24 14:00:00,50.87,50.88,50.82,50.86,31994.0,42.3695,42.3778,42.3278,42.3611,31994.0
2019-10-24 14:10:00,50.86,50.88,50.83,50.85,45305.0,42.3611,42.3778,42.3362,42.3528,45305.0
2019-10-24 14:20:00,50.85,50.87,50.83,50.85,26419.0,42.3528,42.3695,42.3362,42.3528,26419.0
2019-10-24 14:30:00,50.86,50.91,50.85,50.87,26820.0,42.3611,42.4028,42.3528,42.3695,26820.0
2019-10-24 14:40:00,50.87,50.93,50.85,50.93,14744.0,42.3695,42.4194,42.3528,42.4194,14744.0
2019-10-24 14:50:00,50.93,50.94,50.9,50.93,24553.0,42.4194,42.4278,42.3945,42.4194,24553.0
2019-10-24 15:00:00,50.94,51.06,50.92,51.04,48620.0,42.4278,42.5277,42.4111,42.5111,48620.0
2019-10-24 15:10:00,51.05,51.14,51.04,51.14,44071.0,42.5194,42.5944,42.5111,42.5944,44071.0
2019-10-24 15:20:00,51.14,51.2,51.13,51.2,39865.0,42.5944,42.6443,42.586,42.6443,39865.0
2019-10-24 15:30:00,51.2,51.25,51.19,51.24,69476.0,42.6443,42.686,42.636,42.6776,69476.0
2019-10-24 15:40:00,51.24,51.3,51.22,51.25,65190.0,42.6776,42.7276,42.661,42.686,65190.0
2019-10-24 15:50:00,51.25,51.26,51.09,51.1,316041.0,42.686,42.6943,42.5527,42.561,316041.0
2019-10-25 09:30:00,51.15,51.31,50.95,50.99,54772.0,42.6027,42.7359,42.4361,42.4694,54772.0
2019-10-25 09:40:00,50.99,50.99,50.88,50.94,10123.0,42.4694,42.4694,42.3778,42.4278,10123.0
2019-10-25 09:50:00,50.94,50.94,50.72,50.72,38020.0,42.4278,42.4278,42.2445,42.2445,38020.0
2019-10-25 10:00:00,50.71,50.77,50.57,50.57,28781.0,42.2362,42.2862,42.1196,42.1196,28781.0
2019-10-25 10:10:00,50.58,50.71,50.54,50.63,37201.0,42.1279,42.2362,42.0946,42.1696,37201.0
2019-10-25 10:20:00,50.62,50.62,50.54,50.62,43663.0,42.1612,42.1612,42.0946,42.1612,43663.0
2019-10-25 10:30:00,50.62,50.66,50.55,50.56,26729.0,42.1612,42.1946,42.1029,42.1113,26729.0
2019-10-25 10:40:00,50.55,50.65,50.45,50.59,148845.0,42.1029,42.1862,42.0197,42.1363,148845.0
2019-10-25 10:50:00,50.59,50.62,50.48,50.49,94537.0,42.1363,42.1612,42.0446,42.053,94537.0
2019-10-25 11:00:00,50.5,50.53,50.39,50.52,80420.0,42.0613,42.0863,41.9697,42.078,80420.0
2019-10-25 11:10:00,50.52,50.58,50.48,50.5,36441.0,42.078,42.1279,42.0446,42.0613,36441.0
2019-10-25 11:20:00,50.5,50.59,50.48,50.57,67094.0,42.0613,42.1363,42.0446,42.1196,67094.0
2019-10-25 11:30:00,50.58,50.58,50.49,50.5,50553.0,42.1279,42.1279,42.053,42.0613,50553.0
2019-10-25 11:40:00,50.51,50.54,50.43,50.44,33023.0,42.0696,42.0946,42.003,42.0113,33023.0
2019-10-25 11:50:00,50.44,50.44,50.31,50.32,39633.0,42.0113,42.0113,41.903,41.9114,39633.0
2019-10-25 12:00:00,50.33,50.35,50.3,50.33,38689.0,41.9197,41.9364,41.8947,41.9197,38689.0
2019-10-25 12:10:00,50.34,50.44,50.31,50.4,24296.0,41.928,42.0113,41.903,41.978,24296.0
2019-10-25 12:20:00,50.41,50.42,50.33,50.34,15606.0,41.9863,41.9947,41.9197,41.928,15606.0
2019-10-25 12:30:00,50.34,50.38,50.33,50.37,16742.0,41.928,41.9613,41.9197,41.953,16742.0
2019-10-25 12:40:00,50.36,50.37,50.13,50.15,77744.0,41.9447,41.953,41.7531,41.7698,77744.0
2019-10-25 12:50:00,50.14,50.26,50.11,50.2,41794.0,41.7615,41.8614,41.7365,41.8114,41794.0
2019-10-25 13:00:00,50.2,50.21,50.08,50.09,45796.0,41.8114,41.8198,41.7115,41.7198,45796.0
2019-10-25 13:10:00,50.09,50.21,50.09,50.17,58699.0,41.7198,41.8198,41.7198,41.7864,58699.0
2019-10-25 13:20:00,50.17,50.27,50.16,50.24,43757.0,41.7864,41.8697,41.7781,41.8447,43757.0
2019-10-25 13:30:00,50.24,50.37,50.24,50.37,55562.0,41.8447,41.953,41.8447,41.953,55562.0
2019-10-25 13:40:00,50.37,50.45,50.33,50.45,44593.0,41.953,42.0197,41.9197,42.0197,44593.0
2019-10-25 13:50:00,50.44,50.49,50.37,50.37,162052.0,42.0113,42.053,41.953,41.953,162052.0
2019-10-25 14:00:00,50.37,50.47,50.29,50.46,52151.0,41.953,42.0363,41.8864,42.028,52151.0
2019-10-25 14:10:00,50.46,50.49,50.4,50.44,64100.0,42.028,42.053,41.978,42.0113,64100.0
2019-10-25 14:20:00,50.45,50.47,50.43,50.44,25894.0,42.0197,42.0363,42.003,42.0113,25894.0
2019-10-25 14:30:00,50.44,50.46,50.4,50.43,54991.0,42.0113,42.028,41.978,42.003,54991.0
2019-10-25 14:40:00,50.43,50.54,50.43,50.47,77504.0,42.003,42.0946,42.003,42.0363,77504.0
2019-10-25 14:50:00,50.47,50.51,50.44,50.48,108003.0,42.0363,42.0696,42.0113,42.0446,108003.0
2019-10-25 15:00:00,50.48,50.48,50.4,50.44,41895.0,42.0446,42.0446,41.978,42.0113,41895.0
2019-10-25 15:10:00,50.44,50.46,50.43,50.44,24165.0,42.0113,42.028,42.003,42.0113,24165.0
2019-10-25 15:20:00,50.45,50.48,50.43,50.45,25547.0,42.0197,42.0446,42.003,42.0197,25547.0
2019-10-25 15:30:00,50.45,50.55,50.42,50.53,58110.0,42.0197,42.1029,41.9947,42.0863,58110.0
2019-10-25 15:40:00,50.53,50.54,50.44,50.48,73392.0,42.0863,42.0946,42.0113,42.0446,73392.0
2019-10-25 15:50:00,50.48,50.59,50.47,50.52,268982.0,42.0446,42.1363,42.0363,42.078,268982.0
2019-10-28 09:30:00,50.51,50.6,50.3,50.56,92951.0,42.0696,42.1446,41.8947,42.1113,92951.0
2019-10-28 09:40:00,50.56,50.58,50.39,50.43,48658.0,42.1113,42.1279,41.9697,42.003,48658.0
2019-10-28 09:50:00,50.43,50.55,50.28,50.29,65004.0,42.003,42.1029,41.8781,41.8864,65004.0
2019-10-28 10:00:00,50.27,50.27,50.11,50.16,85067.0,41.8697,41.8697,41.7365,41.7781,85067.0
2019-10-28 10:10:00,50.16,50.36,50.14,50.3,60916.0,41.7781,41.9447,41.7615,41.8947,60916.0
2019-10-28 10:20:00,50.3,50.45,50.28,50.31,55720.0,41.8947,42.0197,41.8781,41.903,55720.0
2019-10-28 10:30:00,50.31,50.43,50.3,50.38,60287.0,41.903,42.003,41.8947,41.9613,60287.0
2019-10-28 10:40:00,50.38,50.47,50.38,50.45,30590.0,41.9613,42.0363,41.9613,42.0197,30590.0
2019-10-28 10:50:00,50.45,50.54,50.45,50.48,91844.0,42.0197,42.0946,42.0197,42.0446,91844.0
2019-10-28 11:00:00,50.48,50.49,50.32,50.36,49291.0,42.0446,42.053,41.9114,41.9447,49291.0
2019-10-28 11:10:00,50.36,50.39,50.32,50.36,33298.0,41.9447,41.9697,41.9114,41.9447,33298.0
2019-10-28 11:20:00,50.36,50.4,50.35,50.36,45205.0,41.9447,41.978,41.9364,41.9447,45205.0
2019-10-28 11:30:00,50.36,50.4,50.32,50.36,62687.0,41.9447,41.978,41.9114,41.9447,62687.0
2019-10-28 11:40:00,50.36,50.4,50.35,50.37,33121.0,41.9447,41.978,41.9364,41.953,33121.0
2019-10-28 11:50:00,50.37,50.42,50.36,50.4,24727.0,41.953,41.9947,41.9447,41.978,24727.0
2019-10-28 12:00:00,50.39,50.42,50.37,50.4,84551.0,41.9697,41.9947,41.953,41.978,84551.0
2019-10-28 12:10:00,50.41,50.43,50.38,50.4,35744.0,41.9863,42.003,41.9613,41.978,35744.0
2019-10-28 12:20:00,50.4,50.41,50.33,50.35,67890.0,41.978,41.9863,41.9197,41.9364,67890.0
2019-10-28 12:30:00,50.35,50.36,50.32,50.35,33928.0,41.9364,41.9447,41.9114,41.9364,33928.0
2019-10-28 12:40:00,50.35,50.36,50.33,50.34,18367.0,41.9364,41.9447,41.9197,41.928,18367.0
2019-10-28 12:50:00,50.34,50.36,50.3,50.3,33032.0,41.928,41.9447,41.8947,41.8947,33032.0
2019-10-28 13:00:00,50.3,50.34,50.27,50.31,26543.0,41.8947,41.928,41.8697,41.903,26543.0
2019-10-28 13:10:00,50.31,50.34,50.3,50.32,25405.0,41.903,41.928,41.8947,41.9114,25405.0
2019-10-28 13:20:00,50.31,50.36,50.18,50.22,114635.0,41.903,41.9447,41.7948,41.8281,114635.0
2019-10-28 13:30:00,50.23,50.3,50.21,50.3,44809.0,41.8364,41.8947,41.8198,41.8947,44809.0
2019-10-28 13:40:00,50.29,50.35,50.24,50.25,82339.0,41.8864,41.9364,41.8447,41.8531,82339.0
2019-10-28 13:50:00,50.25,50.25,50.18,50.25,74052.0,41.8531,41.8531,41.7948,41.8531,74052.0
2019-10-28 14:00:00,50.26,50.29,50.17,50.19,33449.0,41.8614,41.8864,41.7864,41.8031,33449.0
2019-10-28 14:10:00,50.19,50.21,50.13,50.16,42996.0,41.8031,41.8198,41.7531,41.7781,42996.0
2019-10-28 14:20:00,50.16,50.17,50.12,50.14,18815.0,41.7781,41.7864,41.7448,41.7615,18815.0
2019-10-28 14:30:00,50.15,50.19,50.05,50.11,67159.0,41.7698,41.8031,41.6865,41.7365,67159.0
2019-10-28 14:40:00,50.1,50.17,50.1,50.16,28410.0,41.7281,41.7864,41.7281,41.7781,28410.0
2019-10-28 14:50:00,50.16,50.18,50.14,50.17,30021.0,41.7781,41.7948,41.7615,41.7864,30021.0
2019-10-28 15:00:00,50.18,50.18,50.06,50.07,42520.0,41.7948,41.7948,41.6948,41.7032,42520.0
2019-10-28 15:10:00,50.08,50.14,50.07,50.1,39613.0,41.7115,41.7615,41.7032,41.7281,39613.0
2019-10-28 15:20:00,50.1,50.16,50.1,50.16,57005.0,41.7281,41.7781,41.7281,41.7781,57005.0
2019-10-28 15:30:00,50.16,50.16,50.04,50.05,64803.0,41.7781,41.7781,41.6782,41.6865,64803.0
2019-10-28 15:40:00,50.04,50.04,49.97,50.03,109089.0,41.6782,41.6782,41.6199,41.6698,109089.0
2019-10-28 15:50:00,50.03,50.06,49.97,49.99,378059.0,41.6698,41.6948,41.6199,41.6365,378059.0
2019-10-29 09:30:00,50.4,50.45,50.07,50.11,121175.0,41.978,42.0197,41.7032,41.7365,121175.0
2019-10-29 09:40:00,50.13,50.31,50.08,50.23,60294.0,41.7531,41.903,41.7115,41.8364,60294.0
2019-10-29 09:50:00,50.21,50.27,50.09,50.25,47154.0,41.8198,41.8697,41.7198,41.8531,47154.0
2019-10-29 10:00:00,50.25,50.58,50.25,50.51,103561.0,41.8531,42.1279,41.8531,42.0696,103561.0
2019-10-29 10:10:00,50.51,50.53,50.42,50.5,117407.0,42.0696,42.0863,41.9947,42.0613,117407.0
2019-10-29 10:20:00,50.5,50.62,50.5,50.59,50277.0,42.0613,42.1612,42.0613,42.1363,50277.0
2019-10-29 10:30:00,50.59,50.78,50.59,50.75,57572.0,42.1363,42.2945,42.1363,42.2695,57572.0
2019-10-29 10:40:00,50.74,50.88,50.7,50.88,56965.0,42.2612,42.3778,42.2279,42.3778,56965.0
2019-10-29 10:50:00,50.87,50.89,50.79,50.85,53349.0,42.3695,42.3861,42.3028,42.3528,53349.0
2019-10-29 11:00:00,50.85,51.0,50.84,50.99,88929.0,42.3528,42.4777,42.3445,42.4694,88929.0
2019-10-29 11:10:00,51.0,51.02,50.97,51.0,94352.0,42.4777,42.4944,42.4528,42.4777,94352.0
2019-10-29 11:20:00,51.0,51.0,50.9,50.96,70825.0,42.4777,42.4777,42.3945,42.4444,70825.0
2019-10-29 11:30:00,50.95,50.96,50.83,50.84,72240.0,42.4361,42.4444,42.3362,42.3445,72240.0
2019-10-29 11:40:00,50.84,50.92,50.83,50.9,45166.0,42.3445,42.4111,42.3362,42.3945,45166.0
2019-10-29 11:50:00,50.91,50.91,50.74,50.79,46865.0,42.4028,42.4028,42.2612,42.3028,46865.0
2019-10-29 12:00:00,50.8,50.85,50.78,50.82,35859.0,42.3112,42.3528,42.2945,42.3278,35859.0
2019-10-29 12:10:00,50.82,50.82,50.73,50.75,23712.0,42.3278,42.3278,42.2529,42.2695,23712.0
2019-10-29 12:20:00,50.74,50.75,50.69,50.69,28309.0,42.2612,42.2695,42.2195,42.2195,28309.0
2019-10-29 12:30:00,50.69,50.78,50.68,50.7,29682.0,42.2195,42.2945,42.2112,42.2279,29682.0
2019-10-29 12:40:00,50.7,50.73,50.67,50.7,24623.0,42.2279,42.2529,42.2029,42.2279,24623.0
2019-10-29 12:50:00,50.7,50.78,50.69,50.77,26174.0,42.2279,42.2945,42.2195,42.2862,26174.0
2019-10-29 13:00:00,50.76,50.78,50.7,50.72,23295.0,42.2778,42.2945,42.2279,42.2445,23295.0
2019-10-29 13:10:00,50.72,50.77,50.71,50.75,23434.0,42.2445,42.2862,42.2362,42.2695,23434.0
2019-10-29 13:20:00,50.75,50.8,50.74,50.76,27083.0,42.2695,42.3112,42.2612,42.2778,27083.0
2019-10-29 13:30:00,50.75,50.78,50.71,50.76,29629.0,42.2695,42.2945,42.2362,42.2778,29629.0
2019-10-29 13:40:00,50.76,50.79,50.75,50.77,24188.0,42.2778,42.3028,42.2695,42.2862,24188.0
2019-10-29 13:50:00,50.77,50.79,50.75,50.79,30925.0,42.2862,42.3028,42.2695,42.3028,30925.0
2019-10-29 14:00:00,50.8,50.8,50.67,50.67,50914.0,42.3112,42.3112,42.2029,42.2029,50914.0
2019-10-29 14:10:00,50.68,50.68,50.59,50.62,35440.0,42.2112,42.2112,42.1363,42.1612,35440.0
2019-10-29 14:20:00,50.62,50.64,50.53,50.58,32761.0,42.1612,42.1779,42.0863,42.1279,32761.0
2019-10-29 14:30:00,50.58,50.58,50.52,50.53,37154.0,42.1279,42.1279,42.078,42.0863,37154.0
2019-10-29 14:40:00,50.53,50.55,50.49,50.52,38922.0,42.0863,42.1029,42.053,42.078,38922.0
2019-10-29 14:50:00,50.53,50.55,50.49,50.53,33116.0,42.0863,42.1029,42.053,42.0863,33116.0
2019-10-29 15:00:00,50.54,50.56,50.51,50.52,38126.0,42.0946,42.1113,42.0696,42.078,38126.0
2019-10-29 15:10:00,50.52,50.53,50.48,50.49,42514.0,42.078,42.0863,42.0446,42.053,42514.0
2019-10-29 15:20:00,50.48,50.52,50.47,50.52,58684.0,42.0446,42.078,42.0363,42.078,58684.0
2019-10-29 15:30:00,50.51,50.53,50.47,50.48,60183.0,42.0696,42.0863,42.0363,42.0446,60183.0
2019-10-29 15:40:00,50.48,50.5,50.43,50.43,98647.0,42.0446,42.0613,42.003,42.003,98647.0
2019-10-29 15:50:00,50.43,50.52,50.4,50.46,275381.0,42.003,42.078,41.978,42.028,275381.0
2019-10-30 09:30:00,50.83,50.83,50.45,50.63,127134.0,42.3362,42.3362,42.0197,42.1696,127134.0
2019-10-30 09:40:00,50.62,50.67,50.52,50.53,43118.0,42.1612,42.2029,42.078,42.0863,43118.0
2019-10-30 09:50:00,50.52,50.6,50.43,50.43,23761.0,42.078,42.1446,42.003,42.003,23761.0
2019-10-30 10:00:00,50.44,50.53,50.35,50.44,173690.0,42.0113,42.0863,41.9364,42.0113,173690.0
2019-10-30 10:10:00,50.44,50.46,50.33,50.34,52549.0,42.0113,42.028,41.9197,41.928,52549.0
2019-10-30 10:20:00,50.34,50.38,50.3,50.35,25210.0,41.928,41.9613,41.8947,41.9364,25210.0
2019-10-30 10:30:00,50.36,50.55,50.35,50.54,39128.0,41.9447,42.1029,41.9364,42.0946,39128.0
2019-10-30 10:40:00,50.54,50.58,50.47,50.51,46337.0,42.0946,42.1279,42.0363,42.0696,46337.0
2019-10-30 10:50:00,50.52,50.62,50.48,50.57,166756.0,42.078,42.1612,42.0446,42.1196,166756.0
2019-10-30 11:00:00,50.57,50.6,50.52,50.52,114758.0,42.1196,42.1446,42.078,42.078,114758.0
2019-10-30 11:10:00,50.53,50.64,50.51,50.58,113284.0,42.0863,42.1779,42.0696,42.1279,113284.0
2019-10-30 11:20:00,50.58,50.58,50.4,50.43,85460.0,42.1279,42.1279,41.978,42.003,85460.0
2019-10-30 11:30:00,50.42,50.46,50.4,50.41,103063.0,41.9947,42.028,41.978,41.9863,103063.0
2019-10-30 11:40:00,50.41,50.61,50.4,50.6,181035.0,41.9863,42.1529,41.978,42.1446,181035.0
2019-10-30 11:50:00,50.6,50.76,50.57,50.74,77351.0,42.1446,42.2778,42.1196,42.2612,77351.0
2019-10-30 12:00:00,50.73,50.73,50.58,50.59,141542.0,42.2529,42.2529,42.1279,42.1363,141542.0
2019-10-30 12:10:00,50.59,50.6,50.52,50.54,59490.0,42.1363,42.1446,42.078,42.0946,59490.0
2019-10-30 12:20:00,50.54,50.58,50.52,50.56,117517.0,42.0946,42.1279,42.078,42.1113,117517.0
2019-10-30 12:30:00,50.56,50.58,50.54,50.55,52203.0,42.1113,42.1279,42.0946,42.1029,52203.0
2019-10-30 12:40:00,50.56,50.57,50.46,50.49,25602.0,42.1113,42.1196,42.028,42.053,25602.0
2019-10-30 12:50:00,50.49,50.5,50.37,50.41,34165.0,42.053,42.0613,41.953,41.9863,34165.0
2019-10-30 13:00:00,50.41,50.41,50.34,50.37,48391.0,41.9863,41.9863,41.928,41.953,48391.0
2019-10-30 13:10:00,50.37,50.39,50.36,50.38,49233.0,41.953,41.9697,41.9447,41.9613,49233.0
2019-10-30 13:20:00,50.38,50.42,50.35,50.35,45464.0,41.9613,41.9947,41.9364,41.9364,45464.0
2019-10-30 13:30:00,50.36,50.4,50.34,50.36,33717.0,41.9447,41.978,41.928,41.9447,33717.0
2019-10-30 13:40:00,50.35,50.36,50.23,50.23,63743.0,41.9364,41.9447,41.8364,41.8364,63743.0
2019-10-30 13:50:00,50.24,50.24,50.16,50.23,26922.0,41.8447,41.8447,41.7781,41.8364,26922.0
2019-10-30 14:00:00,50.23,50.26,50.15,50.19,56262.0,41.8364,41.8614,41.7698,41.8031,56262.0
2019-10-30 14:10:00,50.18,50.23,50.13,50.23,62743.0,41.7948,41.8364,41.7531,41.8364,62743.0
2019-10-30 14:20:00,50.23,50.28,50.22,50.27,32799.0,41.8364,41.8781,41.8281,41.8697,32799.0
2019-10-30 14:30:00,50.27,50.27,50.22,50.25,90050.0,41.8697,41.8697,41.8281,41.8531,90050.0
2019-10-30 14:40:00,50.25,50.35,50.21,50.35,40521.0,41.8531,41.9364,41.8198,41.9364,40521.0
2019-10-30 14:50:00,50.34,50.54,50.34,50.52,28471.0,41.928,42.0946,41.928,42.078,28471.0
2019-10-30 15:00:00,50.52,50.66,50.51,50.64,55426.0,42.078,42.1946,42.0696,42.1779,55426.0
2019-10-30 15:10:00,50.65,50.71,50.62,50.69,62463.0,42.1862,42.2362,42.1612,42.2195,62463.0
2019-10-30 15:20:00,50.7,50.77,50.67,50.7,47393.0,42.2279,42.2862,42.2029,42.2279,47393.0
2019-10-30 15:30:00,50.69,50.71,50.63,50.64,65488.0,42.2195,42.2362,42.1696,42.1779,65488.0
2019-10-30 15:40:00,50.65,50.7,50.61,50.62,79164.0,42.1862,42.2279,42.1529,42.1612,79164.0
2019-10-30 15:50:00,50.62,50.72,50.61,50.72,203511.0,42.1612,42.2445,42.1529,42.2445,203511.0
2019-10-31 09:30:00,50.84,50.94,50.71,50.94,56327.0,42.3445,42.4278,42.2362,42.4278,56327.0
2019-10-31 09:40:00,50.95,51.32,50.94,51.21,91206.0,42.4361,42.7443,42.4278,42.6527,91206.0
2019-10-31 09:50:00,51.2,51.37,50.96,50.98,61058.0,42.6443,42.7859,42.4444,42.4611,61058.0
2019-10-31 10:00:00,50.96,50.98,50.79,50.9,24973.0,42.4444,42.4611,42.3028,42.3945,24973.0
2019-10-31 10:10:00,50.9,51.0,50.87,50.98,33556.0,42.3945,42.4777,42.3695,42.4611,33556.0
2019-10-31 10:20:00,50.97,51.03,50.8,50.8,28752.0,42.4528,42.5027,42.3112,42.3112,28752.0
2019-10-31 10:30:00,50.8,50.81,50.69,50.71,33796.0,42.3112,42.3195,42.2195,42.2362,33796.0
2019-10-31 10:40:00,50.7,50.7,50.4,50.48,35748.0,42.2279,42.2279,41.978,42.0446,35748.0
2019-10-31 10:50:00,50.48,50.58,50.43,50.56,55772.0,42.0446,42.1279,42.003,42.1113,55772.0
2019-10-31 11:00:00,50.55,50.6,50.5,50.55,29429.0,42.1029,42.1446,42.0613,42.1029,29429.0
2019-10-31 11:10:00,50.56,50.65,50.51,50.57,24343.0,42.1113,42.1862,42.0696,42.1196,24343.0
2019-10-31 11:20:00,50.57,50.7,50.56,50.66,30574.0,42.1196,42.2279,42.1113,42.1946,30574.0
2019-10-31 11:30:00,50.66,50.74,50.61,50.68,32658.0,42.1946,42.2612,42.1529,42.2112,32658.0
2019-10-31 11:40:00,50.69,50.7,50.61,50.62,35370.0,42.2195,42.2279,42.1529,42.1612,35370.0
2019-10-31 11:50:00,50.62,50.66,50.58,50.64,25665.0,42.1612,42.1946,42.1279,42.1779,25665.0
2019-10-31 12:00:00,50.64,50.65,50.51,50.59,21668.0,42.1779,42.1862,42.0696,42.1363,21668.0
2019-10-31 12:10:00,50.58,50.61,50.52,50.57,25838.0,42.1279,42.1529,42.078,42.1196,25838.0
2019-10-31 12:20:00,50.56,50.62,50.55,50.62,26205.0,42.1113,42.1612,42.1029,42.1612,26205.0
2019-10-31 12:30:00,50.61,50.62,50.56,50.59,26850.0,42.1529,42.1612,42.1113,42.1363,26850.0
2019-10-31 12:40:00,50.59,50.64,50.57,50.59,30728.0,42.1363,42.1779,42.1196,42.1363,30728.0
2019-10-31 12:50:00,50.6,50.67,50.58,50.66,20136.0,42.1446,42.2029,42.1279,42.1946,20136.0
2019-10-31 13:00:00,50.66,50.83,50.65,50.81,30902.0,42.1946,42.3362,42.1862,42.3195,30902.0
2019-10-31 13:10:00,50.8,50.84,50.74,50.74,23416.0,42.3112,42.3445,42.2612,42.2612,23416.0
2019-10-31 13:20:00,50.73,50.75,50.71,50.75,17270.0,42.2529,42.2695,42.2362,42.2695,17270.0
2019-10-31 13:30:00,50.75,50.76,50.72,50.72,27065.0,42.2695,42.2778,42.2445,42.2445,27065.0
2019-10-31 13:40:00,50.73,50.75,50.71,50.71,17331.0,42.2529,42.2695,42.2362,42.2362,17331.0
2019-10-31 13:50:00,50.69,50.72,50.67,50.69,30702.0,42.2195,42.2445,42.2029,42.2195,30702.0
2019-10-31 14:00:00,50.7,50.7,50.62,50.66,35311.0,42.2279,42.2279,42.1612,42.1946,35311.0
2019-10-31 14:10:00,50.66,50.67,50.63,50.66,39482.0,42.1946,42.2029,42.1696,42.1946,39482.0
2019-10-31 14:20:00,50.66,50.68,50.62,50.65,41512.0,42.1946,42.2112,42.1612,42.1862,41512.0
2019-10-31 14:30:00,50.65,50.7,50.64,50.68,28248.0,42.1862,42.2279,42.1779,42.2112,28248.0
2019-10-31 14:40:00,50.67,50.67,50.62,50.66,45396.0,42.2029,42.2029,42.1612,42.1946,45396.0
2019-10-31 14:50:00,50.66,50.7,50.61,50.68,29986.0,42.1946,42.2279,42.1529,42.2112,29986.0
2019-10-31 15:00:00,50.69,50.76,50.69,50.76,28334.0,42.2195,42.2778,42.2195,42.2778,28334.0
2019-10-31 15:10:00,50.76,50.78,50.72,50.78,34931.0,42.2778,42.2945,42.2445,42.2945,34931.0
2019-10-31 15:20:00,50.78,50.82,50.75,50.81,47280.0,42.2945,42.3278,42.2695,42.3195,47280.0
2019-10-31 15:30:00,50.82,50.89,50.82,50.86,72156.0,42.3278,42.3861,42.3278,42.3611,72156.0
2019-10-31 15:40:00,50.86,50.88,50.76,50.79,70991.0,42.3611,42.3778,42.2778,42.3028,70991.0
2019-10-31 15:50:00,50.79,50.89,50.73,50.86,342021.0,42.3028,42.3861,42.2529,42.3611,342021.0
2019-11-01 09:30:00,50.99,51.3,50.92,51.25,198706.0,42.4694,42.7276,42.4111,42.686,198706.0
2019-11-01 09:40:00,51.24,51.36,51.12,51.17,111036.0,42.6776,42.7776,42.5777,42.6193,111036.0
2019-11-01 09:50:00,51.17,51.31,51.13,51.25,40113.0,42.6193,42.7359,42.586,42.686,40113.0
2019-11-01 10:00:00,51.26,51.34,51.18,51.26,53302.0,42.6943,42.7609,42.6277,42.6943,53302.0
2019-11-01 10:10:00,51.29,51.29,51.14,51.15,23806.0,42.7193,42.7193,42.5944,42.6027,23806.0
2019-11-01 10:20:00,51.14,51.22,51.08,51.2,212606.0,42.5944,42.661,42.5444,42.6443,212606.0
2019-11-01 10:30:00,51.21,51.25,51.1,51.19,78497.0,42.6527,42.686,42.561,42.636,78497.0
2019-11-01 10:40:00,51.19,51.2,51.12,51.12,24131.0,42.636,42.6443,42.5777,42.5777,24131.0
2019-11-01 10:50:00,51.12,51.28,51.12,51.27,28904.0,42.5777,42.711,42.5777,42.7026,28904.0
2019-11-01 11:00:00,51.27,51.27,51.11,51.13,26015.0,42.7026,42.7026,42.5694,42.586,26015.0
2019-11-01 11:10:00,51.12,51.13,51.03,51.08,26023.0,42.5777,42.586,42.5027,42.5444,26023.0
2019-11-01 11:20:00,51.07,51.08,51.0,51.04,29532.0,42.536,42.5444,42.4777,42.5111,29532.0
2019-11-01 11:30:00,51.05,51.07,50.95,51.04,31109.0,42.5194,42.536,42.4361,42.5111,31109.0
2019-11-01 11:40:00,51.03,51.07,51.0,51.0,26035.0,42.5027,42.536,42.4777,42.4777,26035.0
2019-11-01 11:50:00,51.01,51.13,50.98,51.1,28486.0,42.4861,42.586,42.4611,42.561,28486.0
2019-11-01 12:00:00,51.11,51.18,51.06,51.18,33613.0,42.5694,42.6277,42.5277,42.6277,33613.0
2019-11-01 12:10:00,51.18,51.19,51.12,51.19,24599.0,42.6277,42.636,42.5777,42.636,24599.0
2019-11-01 12:20:00,51.18,51.22,51.14,51.14,18264.0,42.6277,42.661,42.5944,42.5944,18264.0
2019-11-01 12:30:00,51.15,51.15,51.11,51.14,19321.0,42.6027,42.6027,42.5694,42.5944,19321.0
2019-11-01 12:40:00,51.13,51.15,51.09,51.11,10977.0,42.586,42.6027,42.5527,42.5694,10977.0
2019-11-01 12:50:00,51.1,51.22,51.1,51.19,51090.0,42.561,42.661,42.561,42.636,51090.0
2019-11-01 13:00:00,51.18,51.21,51.16,51.19,20227.0,42.6277,42.6527,42.611,42.636,20227.0
2019-11-01 13:10:00,51.18,51.28,51.18,51.23,34663.0,42.6277,42.711,42.6277,42.6693,34663.0
2019-11-01 13:20:00,51.23,51.26,51.19,51.2,23668.0,42.6693,42.6943,42.636,42.6443,23668.0
2019-11-01 13:30:00,51.21,51.26,51.2,51.24,20700.0,42.6527,42.6943,42.6443,42.6776,20700.0
2019-11-01 13:40:00,51.25,51.29,51.21,51.29,23643.0,42.686,42.7193,42.6527,42.7193,23643.0
2019-11-01 13:50:00,51.29,51.33,51.28,51.32,18675.0,42.7193,42.7526,42.711,42.7443,18675.0
2019-11-01 14:00:00,51.33,51.38,51.3,51.35,26964.0,42.7526,42.7942,42.7276,42.7693,26964.0
2019-11-01 14:10:00,51.35,51.35,51.24,51.24,21069.0,42.7693,42.7693,42.6776,42.6776,21069.0
2019-11-01 14:20:00,51.25,51.25,51.2,51.23,24419.0,42.686,42.686,42.6443,42.6693,24419.0
2019-11-01 14:30:00,51.23,51.32,51.22,51.27,46333.0,42.6693,42.7443,42.661,42.7026,46333.0
2019-11-01 14:40:00,51.28,51.32,51.25,51.26,24049.0,42.711,42.7443,42.686,42.6943,24049.0
2019-11-01 14:50:00,51.27,51.33,51.25,51.3,21899.0,42.7026,42.7526,42.686,42.7276,21899.0
2019-11-01 15:00:00,51.3,51.31,51.24,51.28,21771.0,42.7276,42.7359,42.6776,42.711,21771.0
2019-11-01 15:10:00,51.28,51.3,51.24,51.3,23723.0,42.711,42.7276,42.6776,42.7276,23723.0
2019-11-01 15:20:00,51.3,51.3,51.26,51.27,38037.0,42.7276,42.7276,42.6943,42.7026,38037.0
2019-11-01 15:30:00,51.27,51.29,51.21,51.23,67695.0,42.7026,42.7193,42.6527,42.6693,67695.0
2019-11-01 15:40:00,51.23,51.23,51.1,51.1,80988.0,42.6693,42.6693,42.561,42.561,80988.0
2019-11-01 15:50:00,51.11,51.21,51.1,51.2,258051.0,42.5694,42.6527,42.561,42.6443,258051.0
2019-11-04 09:30:00,51.2,51.4,51.13,51.35,93165.0,42.6443,42.8109,42.586,42.7693,93165.0
2019-11-04 09:40:00,51.36,51.36,51.1,51.2,38666.0,42.7776,42.7776,42.561,42.6443,38666.0
2019-11-04 09:50:00,51.2,51.24,51.06,51.07,46600.0,42.6443,42.6776,42.5277,42.536,46600.0
2019-11-04 10:00:00,51.08,51.22,51.02,51.05,45004.0,42.5444,42.661,42.4944,42.5194,45004.0
2019-11-04 10:10:00,51.04,51.14,51.03,51.13,47318.0,42.5111,42.5944,42.5027,42.586,47318.0
2019-11-04 10:20:00,51.14,51.3,51.14,51.3,34047.0,42.5944,42.7276,42.5944,42.7276,34047.0
2019-11-04 10:30:00,51.29,51.44,51.22,51.4,80502.0,42.7193,42.8442,42.661,42.8109,80502.0
2019-11-04 10:40:00,51.4,51.44,51.34,51.41,24296.0,42.8109,42.8442,42.7609,42.8192,24296.0
2019-11-04 10:50:00,51.41,51.49,51.38,51.49,17563.0,42.8192,42.8859,42.7942,42.8859,17563.0
2019-11-04 11:00:00,51.49,51.53,51.44,51.48,33897.0,42.8859,42.9192,42.8442,42.8775,33897.0
2019-11-04 11:10:00,51.49,51.52,51.45,51.48,24308.0,42.8859,42.9109,42.8525,42.8775,24308.0
2019-11-04 11:20:00,51.48,51.51,51.44,51.51,30547.0,42.8775,42.9025,42.8442,42.9025,30547.0
2019-11-04 11:30:00,51.49,51.5,51.43,51.46,26637.0,42.8859,42.8942,42.8359,42.8609,26637.0
2019-11-04 11:40:00,51.46,51.51,51.39,51.4,68458.0,42.8609,42.9025,42.8026,42.8109,68458.0
2019-11-04 11:50:00,51.4,51.45,51.33,51.34,63588.0,42.8109,42.8525,42.7526,42.7609,63588.0
2019-11-04 12:00:00,51.34,51.35,51.29,51.35,22530.0,42.7609,42.7693,42.7193,42.7693,22530.0
2019-11-04 12:10:00,51.35,51.4,51.33,51.4,23297.0,42.7693,42.8109,42.7526,42.8109,23297.0
2019-11-04 12:20:00,51.41,51.44,51.34,51.34,30463.0,42.8192,42.8442,42.7609,42.7609,30463.0
2019-11-04 12:30:00,51.34,51.36,51.28,51.32,53927.0,42.7609,42.7776,42.711,42.7443,53927.0
2019-11-04 12:40:00,51.31,51.31,51.21,51.28,33220.0,42.7359,42.7359,42.6527,42.711,33220.0
2019-11-04 12:50:00,51.28,51.28,51.23,51.23,26783.0,42.711,42.711,42.6693,42.6693,26783.0
2019-11-04 13:00:00,51.23,51.24,51.2,51.22,28863.0,42.6693,42.6776,42.6443,42.661,28863.0
2019-11-04 13:10:00,51.22,51.26,51.2,51.24,15213.0,42.661,42.6943,42.6443,42.6776,15213.0
2019-11-04 13:20:00,51.23,51.26,51.22,51.26,35801.0,42.6693,42.6943,42.661,42.6943,35801.0
2019-11-04 13:30:00,51.25,51.25,51.2,51.2,29089.0,42.686,42.686,42.6443,42.6443,29089.0
2019-11-04 13:40:00,51.21,51.23,51.17,51.19,28071.0,42.6527,42.6693,42.6193,42.636,28071.0
2019-11-04 13:50:00,51.19,51.24,51.18,51.23,29451.0,42.636,42.6776,42.6277,42.6693,29451.0
2019-11-04 14:00:00,51.23,51.26,51.22,51.23,16260.0,42.6693,42.6943,42.661,42.6693,16260.0
2019-11-04 14:10:00,51.22,51.26,51.2,51.25,23797.0,42.661,42.6943,42.6443,42.686,23797.0
2019-11-04 14:20:00,51.26,51.33,51.24,51.32,20729.0,42.6943,42.7526,42.6776,42.7443,20729.0
2019-11-04 14:30:00,51.32,51.37,51.3,51.36,25758.0,42.7443,42.7859,42.7276,42.7776,25758.0
2019-11-04 14:40:00,51.35,51.37,51.32,51.32,27046.0,42.7693,42.7859,42.7443,42.7443,27046.0
2019-11-04 14:50:00,51.33,51.41,51.32,51.4,41862.0,42.7526,42.8192,42.7443,42.8109,41862.0
2019-11-04 15:00:00,51.4,51.42,51.34,51.36,29126.0,42.8109,42.8276,42.7609,42.7776,29126.0
2019-11-04 15:10:00,51.36,51.36,51.28,51.31,30719.0,42.7776,42.7776,42.711,42.7359,30719.0
2019-11-04 15:20:00,51.32,51.35,51.27,51.3,44881.0,42.7443,42.7693,42.7026,42.7276,44881.0
2019-11-04 15:30:00,51.29,51.31,51.2,51.21,55420.0,42.7193,42.7359,42.6443,42.6527,55420.0
2019-11-04 15:40:00,51.2,51.26,51.2,51.26,73866.0,42.6443,42.6943,42.6443,42.6943,73866.0
2019-11-04 15:50:00,51.26,51.43,51.26,51.38,181218.0,42.6943,42.8359,42.6943,42.7942,181218.0
2019-11-05 09:30:00,51.39,51.51,51.23,51.49,101556.0,42.8026,42.9025,42.6693,42.8859,101556.0
2019-11-05 09:40:00,51.51,51.52,51.37,51.37,32943.0,42.9025,42.9109,42.7859,42.7859,32943.0
2019-11-05 09:50:00,51.37,51.42,51.21,51.31,35398.0,42.7859,42.8276,42.6527,42.7359,35398.0
2019-11-05 10:00:00,51.33,51.49,51.28,51.36,40602.0,42.7526,42.8859,42.711,42.7776,40602.0
2019-11-05 10:10:00,51.36,51.43,51.32,51.43,44982.0,42.7776,42.8359,42.7443,42.8359,44982.0
2019-11-05 10:20:00,51.43,51.46,51.39,51.4,18068.0,42.8359,42.8609,42.8026,42.8109,18068.0
2019-11-05 10:30:00,51.4,51.53,51.35,51.49,40509.0,42.8109,42.9192,42.7693,42.8859,40509.0
2019-11-05 10:40:00,51.48,51.49,51.37,51.4,49615.0,42.8775,42.8859,42.7859,42.8109,49615.0
2019-11-05 10:50:00,51.41,51.46,51.35,51.37,41784.0,42.8192,42.8609,42.7693,42.7859,41784.0
2019-11-05 11:00:00,51.37,51.38,51.3,51.35,125547.0,42.7859,42.7942,42.7276,42.7693,125547.0
2019-11-05 11:10:00,51.34,51.37,51.28,51.35,61227.0,42.7609,42.7859,42.711,42.7693,61227.0
2019-11-05 11:20:00,51.36,51.39,51.29,51.38,33311.0,42.7776,42.8026,42.7193,42.7942,33311.0
2019-11-05 11:30:00,51.38,51.42,51.33,51.39,162419.0,42.7942,42.8276,42.7526,42.8026,162419.0
2019-11-05 11:40:00,51.38,51.39,51.29,51.29,41307.0,42.7942,42.8026,42.7193,42.7193,41307.0
2019-11-05 11:50:00,51.3,51.37,51.29,51.35,34329.0,42.7276,42.7859,42.7193,42.7693,34329.0
2019-11-05 12:00:00,51.35,51.41,51.32,51.41,92724.0,42.7693,42.8192,42.7443,42.8192,92724.0
2019-11-05 12:10:00,51.41,51.46,51.32,51.33,119318.0,42.8192,42.8609,42.7443,42.7526,119318.0
2019-11-05 12:20:00,51.34,51.34,51.2,51.25,63001.0,42.7609,42.7609,42.6443,42.686,63001.0
2019-11-05 12:30:00,51.25,51.31,51.25,51.3,26735.0,42.686,42.7359,42.686,42.7276,26735.0
2019-11-05 12:40:00,51.3,51.37,51.28,51.37,32738.0,42.7276,42.7859,42.711,42.7859,32738.0
2019-11-05 12:50:00,51.38,51.41,51.33,51.41,60301.0,42.7942,42.8192,42.7526,42.8192,60301.0
2019-11-05 13:00:00,51.41,51.42,51.35,51.4,37957.0,42.8192,42.8276,42.7693,42.8109,37957.0
2019-11-05 13:10:00,51.4,51.51,51.4,51.51,35102.0,42.8109,42.9025,42.8109,42.9025,35102.0
2019-11-05 13:20:00,51.51,51.51,51.43,51.47,23800.0,42.9025,42.9025,42.8359,42.8692,23800.0
2019-11-05 13:30:00,51.47,51.49,51.41,51.47,26106.0,42.8692,42.8859,42.8192,42.8692,26106.0
2019-11-05 13:40:00,51.47,51.57,51.47,51.55,60739.0,42.8692,42.9525,42.8692,42.9358,60739.0
2019-11-05 13:50:00,51.55,51.57,51.51,51.51,29453.0,42.9358,42.9525,42.9025,42.9025,29453.0
2019-11-05 14:00:00,51.51,51.57,51.49,51.56,25007.0,42.9025,42.9525,42.8859,42.9442,25007.0
2019-11-05 14:10:00,51.56,51.62,51.54,51.55,72592.0,42.9442,42.9941,42.9275,42.9358,72592.0
2019-11-05 14:20:00,51.54,51.55,51.5,51.53,15398.0,42.9275,42.9358,42.8942,42.9192,15398.0
2019-11-05 14:30:00,51.53,51.55,51.51,51.55,18100.0,42.9192,42.9358,42.9025,42.9358,18100.0
2019-11-05 14:40:00,51.55,51.57,51.52,51.55,22105.0,42.9358,42.9525,42.9109,42.9358,22105.0
2019-11-05 14:50:00,51.56,51.58,51.5,51.52,24071.0,42.9442,42.9608,42.8942,42.9109,24071.0
2019-11-05 15:00:00,51.51,51.54,51.49,51.49,31316.0,42.9025,42.9275,42.8859,42.8859,31316.0
2019-11-05 15:10:00,51.5,51.56,51.49,51.54,44031.0,42.8942,42.9442,42.8859,42.9275,44031.0
2019-11-05 15:20:00,51.55,51.6,51.54,51.57,50998.0,42.9358,42.9775,42.9275,42.9525,50998.0
2019-11-05 15:30:00,51.58,51.59,51.49,51.57,110205.0,42.9608,42.9692,42.8859,42.9525,110205.0
2019-11-05 15:40:00,51.58,51.63,51.5,51.51,97638.0,42.9608,43.0025,42.8942,42.9025,97638.0
2019-11-05 15:50:00,51.5,51.62,51.5,51.59,269294.0,42.8942,42.9941,42.8942,42.9692,269294.0
2019-11-06 09:30:00,51.8,52.16,51.65,52.08,93492.0,43.1441,43.4439,43.0191,43.3773,93492.0
2019-11-06 09:40:00,52.07,52.14,51.98,52.14,156006.0,43.3689,43.4272,43.294,43.4272,156006.0
2019-11-06 09:50:00,52.15,52.33,52.15,52.21,60479.0,43.4356,43.5855,43.4356,43.4856,60479.0
2019-11-06 10:00:00,52.21,52.42,52.2,52.41,88941.0,43.4856,43.6605,43.4772,43.6521,88941.0
2019-11-06 10:10:00,52.41,52.55,52.38,52.43,128896.0,43.6521,43.7687,43.6271,43.6688,128896.0
2019-11-06 10:20:00,52.43,52.57,52.42,52.55,51474.0,43.6688,43.7854,43.6605,43.7687,51474.0
2019-11-06 10:30:00,52.55,52.62,52.53,52.58,51339.0,43.7687,43.827,43.7521,43.7937,51339.0
2019-11-06 10:40:00,52.58,52.64,52.44,52.51,46502.0,43.7937,43.8437,43.6771,43.7354,46502.0
2019-11-06 10:50:00,52.5,52.59,52.48,52.59,65903.0,43.7271,43.8021,43.7104,43.8021,65903.0
2019-11-06 11:00:00,52.58,52.71,52.58,52.69,46534.0,43.7937,43.902,43.7937,43.8853,46534.0
2019-11-06 11:10:00,52.68,52.83,52.64,52.74,127178.0,43.877,44.0019,43.8437,43.927,127178.0
2019-11-06 11:20:00,52.74,52.88,52.69,52.73,111172.0,43.927,44.0436,43.8853,43.9187,111172.0
2019-11-06 11:30:00,52.73,52.8,52.65,52.8,125122.0,43.9187,43.977,43.852,43.977,125122.0
2019-11-06 11:40:00,52.8,52.9,52.76,52.76,168046.0,43.977,44.0602,43.9436,43.9436,168046.0
2019-11-06 11:50:00,52.76,52.87,52.75,52.8,130407.0,43.9436,44.0353,43.9353,43.977,130407.0
2019-11-06 12:00:00,52.8,52.82,52.45,52.46,249230.0,43.977,43.9936,43.6854,43.6938,249230.0
2019-11-06 12:10:00,52.45,52.46,52.29,52.35,88029.0,43.6854,43.6938,43.5522,43.6022,88029.0
2019-11-06 12:20:00,52.35,52.43,52.31,52.33,70001.0,43.6022,43.6688,43.5688,43.5855,70001.0
2019-11-06 12:30:00,52.33,52.37,52.3,52.36,38275.0,43.5855,43.6188,43.5605,43.6105,38275.0
2019-11-06 12:40:00,52.36,52.48,52.36,52.43,46540.0,43.6105,43.7104,43.6105,43.6688,46540.0
2019-11-06 12:50:00,52.43,52.52,52.43,52.45,36903.0,43.6688,43.7437,43.6688,43.6854,36903.0
2019-11-06 13:00:00,52.45,52.54,52.41,52.53,28816.0,43.6854,43.7604,43.6521,43.7521,28816.0
2019-11-06 13:10:00,52.53,52.59,52.52,52.56,35379.0,43.7521,43.8021,43.7437,43.7771,35379.0
2019-11-06 13:20:00,52.55,52.6,52.55,52.58,27798.0,43.7687,43.8104,43.7687,43.7937,27798.0
2019-11-06 13:30:00,52.58,52.59,52.48,52.56,32439.0,43.7937,43.8021,43.7104,43.7771,32439.0
2019-11-06 13:40:00,52.55,52.57,52.47,52.48,29014.0,43.7687,43.7854,43.7021,43.7104,29014.0
2019-11-06 13:50:00,52.47,52.55,52.43,52.54,35049.0,43.7021,43.7687,43.6688,43.7604,35049.0
2019-11-06 14:00:00,52.53,52.53,52.48,52.52,24441.0,43.7521,43.7521,43.7104,43.7437,24441.0
2019-11-06 14:10:00,52.52,52.56,52.52,52.56,28588.0,43.7437,43.7771,43.7437,43.7771,28588.0
2019-11-06 14:20:00,52.57,52.58,52.48,52.5,33295.0,43.7854,43.7937,43.7104,43.7271,33295.0
2019-11-06 14:30:00,52.5,52.52,52.48,52.51,40861.0,43.7271,43.7437,43.7104,43.7354,40861.0
2019-11-06 14:40:00,52.51,52.54,52.46,52.5,56668.0,43.7354,43.7604,43.6938,43.7271,56668.0
2019-11-06 14:50:00,52.49,52.51,52.44,52.45,30616.0,43.7188,43.7354,43.6771,43.6854,30616.0
2019-11-06 15:00:00,52.45,52.46,52.43,52.44,29440.0,43.6854,43.6938,43.6688,43.6771,29440.0
2019-11-06 15:10:00,52.44,52.47,52.41,52.46,40550.0,43.6771,43.7021,43.6521,43.6938,40550.0
2019-11-06 15:20:00,52.46,52.49,52.44,52.47,39687.0,43.6938,43.7188,43.6771,43.7021,39687.0
2019-11-06 15:30:00,52.46,52.46,52.33,52.35,69274.0,43.6938,43.6938,43.5855,43.6022,69274.0
2019-11-06 15:40:00,52.35,52.38,52.32,52.36,77545.0,43.6022,43.6271,43.5772,43.6105,77545.0
2019-11-06 15:50:00,52.36,52.47,52.35,52.46,308578.0,43.6105,43.7021,43.6022,43.6938,308578.0
2019-11-07 09:30:00,52.14,52.34,51.93,52.05,84466.0,43.4272,43.5938,43.2523,43.3523,84466.0
2019-11-07 09:40:00,52.05,52.3,52.03,52.07,41161.0,43.3523,43.5605,43.3356,43.3689,41161.0
2019-11-07 09:50:00,52.07,52.26,52.07,52.16,40956.0,43.3689,43.5272,43.3689,43.4439,40956.0
2019-11-07 10:00:00,52.16,52.18,52.13,52.15,36491.0,43.4439,43.4606,43.4189,43.4356,36491.0
2019-11-07 10:10:00,52.15,52.23,52.11,52.14,45228.0,43.4356,43.5022,43.4023,43.4272,45228.0
2019-11-07 10:20:00,52.14,52.19,52.09,52.16,33988.0,43.4272,43.4689,43.3856,43.4439,33988.0
2019-11-07 10:30:00,52.16,52.32,52.16,52.26,45407.0,43.4439,43.5772,43.4439,43.5272,45407.0
2019-11-07 10:40:00,52.26,52.29,52.13,52.14,51642.0,43.5272,43.5522,43.4189,43.4272,51642.0
2019-11-07 10:50:00,52.15,52.43,52.14,52.43,64384.0,43.4356,43.6688,43.4272,43.6688,64384.0
2019-11-07 11:00:00,52.42,52.47,52.32,52.32,84203.0,43.6605,43.7021,43.5772,43.5772,84203.0
2019-11-07 11:10:00,52.32,52.33,52.19,52.23,38713.0,43.5772,43.5855,43.4689,43.5022,38713.0
2019-11-07 11:20:00,52.23,52.35,52.22,52.31,42485.0,43.5022,43.6022,43.4939,43.5688,42485.0
2019-11-07 11:30:00,52.32,52.41,52.31,52.38,36685.0,43.5772,43.6521,43.5688,43.6271,36685.0
2019-11-07 11:40:00,52.38,52.51,52.35,52.48,51146.0,43.6271,43.7354,43.6022,43.7104,51146.0
2019-11-07 11:50:00,52.49,52.61,52.47,52.6,56531.0,43.7188,43.8187,43.7021,43.8104,56531.0
2019-11-07 12:00:00,52.6,52.67,52.32,52.35,109963.0,43.8104,43.8687,43.5772,43.6022,109963.0
2019-11-07 12:10:00,52.35,52.35,52.21,52.22,44865.0,43.6022,43.6022,43.4856,43.4939,44865.0
2019-11-07 12:20:00,52.23,52.25,52.09,52.15,42625.0,43.5022,43.5189,43.3856,43.4356,42625.0
2019-11-07 12:30:00,52.14,52.15,52.1,52.12,29952.0,43.4272,43.4356,43.3939,43.4106,29952.0
2019-11-07 12:40:00,52.11,52.16,52.07,52.13,27832.0,43.4023,43.4439,43.3689,43.4189,27832.0
2019-11-07 12:50:00,52.13,52.14,52.05,52.05,28963.0,43.4189,43.4272,43.3523,43.3523,28963.0
2019-11-07 13:00:00,52.05,52.07,52.02,52.04,23695.0,43.3523,43.3689,43.3273,43.344,23695.0
2019-11-07 13:10:00,52.04,52.05,51.97,51.97,32723.0,43.344,43.3523,43.2857,43.2857,32723.0
2019-11-07 13:20:00,51.98,52.02,51.96,52.02,30989.0,43.294,43.3273,43.2773,43.3273,30989.0
2019-11-07 13:30:00,52.02,52.04,51.99,52.0,30672.0,43.3273,43.344,43.3023,43.3106,30672.0
2019-11-07 13:40:00,52.0,52.01,51.96,51.96,41569.0,43.3106,43.319,43.2773,43.2773,41569.0
2019-11-07 13:50:00,51.96,51.98,51.92,51.96,26776.0,43.2773,43.294,43.244,43.2773,26776.0
2019-11-07 14:00:00,51.96,52.02,51.95,52.01,23571.0,43.2773,43.3273,43.269,43.319,23571.0
2019-11-07 14:10:00,52.01,52.04,51.98,51.98,22739.0,43.319,43.344,43.294,43.294,22739.0
2019-11-07 14:20:00,51.98,51.99,51.74,51.86,300196.0,43.294,43.3023,43.0941,43.194,300196.0
2019-11-07 14:30:00,51.87,51.96,51.85,51.95,35197.0,43.2024,43.2773,43.1857,43.269,35197.0
2019-11-07 14:40:00,51.96,51.97,51.89,51.92,67829.0,43.2773,43.2857,43.219,43.244,67829.0
2019-11-07 14:50:00,51.92,51.97,51.91,51.94,21123.0,43.244,43.2857,43.2357,43.2607,21123.0
2019-11-07 15:00:00,51.94,51.96,51.93,51.96,20614.0,43.2607,43.2773,43.2523,43.2773,20614.0
2019-11-07 15:10:00,51.95,51.96,51.92,51.93,26168.0,43.269,43.2773,43.244,43.2523,26168.0
2019-11-07 15:20:00,51.92,51.96,51.91,51.95,27025.0,43.244,43.2773,43.2357,43.269,27025.0
2019-11-07 15:30:00,51.96,51.99,51.95,51.95,51664.0,43.2773,43.3023,43.269,43.269,51664.0
2019-11-07 15:40:00,51.95,51.95,51.83,51.91,87232.0,43.269,43.269,43.169,43.2357,87232.0
2019-11-07 15:50:00,51.9,51.98,51.85,51.97,316972.0,43.2274,43.294,43.1857,43.2857,316972.0
2019-11-08 09:30:00,51.92,52.01,51.77,51.94,82489.0,43.244,43.319,43.1191,43.2607,82489.0
2019-11-08 09:40:00,51.92,52.0,51.9,51.96,24760.0,43.244,43.3106,43.2274,43.2773,24760.0
2019-11-08 09:50:00,51.98,52.08,51.95,51.96,34212.0,43.294,43.3773,43.269,43.2773,34212.0
2019-11-08 10:00:00,51.95,52.08,51.88,51.91,36185.0,43.269,43.3773,43.2107,43.2357,36185.0
2019-11-08 10:10:00,51.91,52.06,51.91,52.0,28575.0,43.2357,43.3606,43.2357,43.3106,28575.0
2019-11-08 10:20:00,52.01,52.06,51.99,52.06,23055.0,43.319,43.3606,43.3023,43.3606,23055.0
2019-11-08 10:30:00,52.07,52.18,52.06,52.11,37528.0,43.3689,43.4606,43.3606,43.4023,37528.0
2019-11-08 10:40:00,52.12,52.12,51.96,52.02,34244.0,43.4106,43.4106,43.2773,43.3273,34244.0
2019-11-08 10:50:00,52.02,52.02,51.86,51.95,26944.0,43.3273,43.3273,43.194,43.269,26944.0
2019-11-08 11:00:00,51.95,52.08,51.94,52.06,27489.0,43.269,43.3773,43.2607,43.3606,27489.0
2019-11-08 11:10:00,52.05,52.06,52.0,52.01,31356.0,43.3523,43.3606,43.3106,43.319,31356.0
2019-11-08 11:20:00,52.01,52.1,52.0,52.06,34198.0,43.319,43.3939,43.3106,43.3606,34198.0
2019-11-08 11:30:00,52.06,52.25,52.06,52.24,33027.0,43.3606,43.5189,43.3606,43.5105,33027.0
2019-11-08 11:40:00,52.24,52.25,52.12,52.15,37696.0,43.5105,43.5189,43.4106,43.4356,37696.0
2019-11-08 11:50:00,52.16,52.17,52.14,52.15,21066.0,43.4439,43.4522,43.4272,43.4356,21066.0
2019-11-08 12:00:00,52.17,52.19,52.13,52.18,20176.0,43.4522,43.4689,43.4189,43.4606,20176.0
2019-11-08 12:10:00,52.19,52.26,52.17,52.26,37863.0,43.4689,43.5272,43.4522,43.5272,37863.0
2019-11-08 12:20:00,52.26,52.26,52.1,52.15,26763.0,43.5272,43.5272,43.3939,43.4356,26763.0
2019-11-08 12:30:00,52.15,52.22,52.14,52.2,23324.0,43.4356,43.4939,43.4272,43.4772,23324.0
2019-11-08 12:40:00,52.22,52.23,52.2,52.22,21871.0,43.4939,43.5022,43.4772,43.4939,21871.0
2019-11-08 12:50:00,52.22,52.26,52.21,52.26,63818.0,43.4939,43.5272,43.4856,43.5272,63818.0
2019-11-08 13:00:00,52.25,52.28,52.23,52.25,18424.0,43.5189,43.5439,43.5022,43.5189,18424.0
2019-11-08 13:10:00,52.24,52.27,52.23,52.27,19383.0,43.5105,43.5355,43.5022,43.5355,19383.0
2019-11-08 13:20:00,52.27,52.31,52.26,52.3,45004.0,43.5355,43.5688,43.5272,43.5605,45004.0
2019-11-08 13:30:00,52.3,52.31,52.27,52.28,21735.0,43.5605,43.5688,43.5355,43.5439,21735.0
2019-11-08 13:40:00,52.28,52.32,52.28,52.29,21565.0,43.5439,43.5772,43.5439,43.5522,21565.0
2019-11-08 13:50:00,52.29,52.29,52.27,52.28,23569.0,43.5522,43.5522,43.5355,43.5439,23569.0
2019-11-08 14:00:00,52.28,52.32,52.27,52.3,24286.0,43.5439,43.5772,43.5355,43.5605,24286.0
2019-11-08 14:10:00,52.31,52.31,52.27,52.29,23762.0,43.5688,43.5688,43.5355,43.5522,23762.0
2019-11-08 14:20:00,52.28,52.32,52.27,52.3,25013.0,43.5439,43.5772,43.5355,43.5605,25013.0
2019-11-08 14:30:00,52.31,52.33,52.31,52.32,19867.0,43.5688,43.5855,43.5688,43.5772,19867.0
2019-11-08 14:40:00,52.32,52.32,52.27,52.28,32419.0,43.5772,43.5772,43.5355,43.5439,32419.0
2019-11-08 14:50:00,52.28,52.34,52.27,52.34,28107.0,43.5439,43.5938,43.5355,43.5938,28107.0
2019-11-08 15:00:00,52.33,52.33,52.29,52.3,41409.0,43.5855,43.5855,43.5522,43.5605,41409.0
2019-11-08 15:10:00,52.31,52.31,52.28,52.3,32153.0,43.5688,43.5688,43.5439,43.5605,32153.0
2019-11-08 15:20:00,52.3,52.33,52.3,52.3,35874.0,43.5605,43.5855,43.5605,43.5605,35874.0
2019-11-08 15:30:00,52.3,52.34,52.28,52.3,53329.0,43.5605,43.5938,43.5439,43.5605,53329.0
2019-11-08 15:40:00,52.3,52.31,52.28,52.29,78474.0,43.5605,43.5688,43.5439,43.5522,78474.0
2019-11-08 15:50:00,52.3,52.51,52.29,52.51,321602.0,43.5605,43.7354,43.5522,43.7354,321602.0
2019-11-11 09:30:00,52.45,52.45,52.14,52.32,49305.0,43.6854,43.6854,43.4272,43.5772,49305.0
2019-11-11 09:40:00,52.3,52.38,52.23,52.35,23138.0,43.5605,43.6271,43.5022,43.6022,23138.0
2019-11-11 09:50:00,52.36,52.46,52.27,52.29,32757.0,43.6105,43.6938,43.5355,43.5522,32757.0
2019-11-11 10:00:00,52.28,52.33,52.24,52.32,22432.0,43.5439,43.5855,43.5105,43.5772,22432.0
2019-11-11 10:10:00,52.32,52.32,52.22,52.29,34639.0,43.5772,43.5772,43.4939,43.5522,34639.0
2019-11-11 10:20:00,52.29,52.29,52.13,52.16,36411.0,43.5522,43.5522,43.4189,43.4439,36411.0
2019-11-11 10:30:00,52.16,52.33,52.15,52.31,48498.0,43.4439,43.5855,43.4356,43.5688,48498.0
2019-11-11 10:40:00,52.3,52.34,52.2,52.23,21836.0,43.5605,43.5938,43.4772,43.5022,21836.0
2019-11-11 10:50:00,52.23,52.25,52.2,52.25,30083.0,43.5022,43.5189,43.4772,43.5189,30083.0
2019-11-11 11:00:00,52.25,52.3,52.24,52.29,23209.0,43.5189,43.5605,43.5105,43.5522,23209.0
2019-11-11 11:10:00,52.29,52.42,52.28,52.4,26403.0,43.5522,43.6605,43.5439,43.6438,26403.0
2019-11-11 11:20:00,52.4,52.42,52.35,52.38,24575.0,43.6438,43.6605,43.6022,43.6271,24575.0
2019-11-11 11:30:00,52.37,52.37,52.31,52.33,22280.0,43.6188,43.6188,43.5688,43.5855,22280.0
2019-11-11 11:40:00,52.33,52.35,52.28,52.3,25902.0,43.5855,43.6022,43.5439,43.5605,25902.0
2019-11-11 11:50:00,52.3,52.33,52.29,52.32,15766.0,43.5605,43.5855,43.5522,43.5772,15766.0
2019-11-11 12:00:00,52.32,52.32,52.27,52.31,18674.0,43.5772,43.5772,43.5355,43.5688,18674.0
2019-11-11 12:10:00,52.32,52.33,52.28,52.29,16094.0,43.5772,43.5855,43.5439,43.5522,16094.0
2019-11-11 12:20:00,52.3,52.33,52.3,52.32,15985.0,43.5605,43.5855,43.5605,43.5772,15985.0
2019-11-11 12:30:00,52.32,52.33,52.23,52.3,108590.0,43.5772,43.5855,43.5022,43.5605,108590.0
2019-11-11 12:40:00,52.3,52.3,52.2,52.21,43841.0,43.5605,43.5605,43.4772,43.4856,43841.0
2019-11-11 12:50:00,52.21,52.23,52.17,52.19,22776.0,43.4856,43.5022,43.4522,43.4689,22776.0
2019-11-11 13:00:00,52.19,52.28,52.17,52.28,50737.0,43.4689,43.5439,43.4522,43.5439,50737.0
2019-11-11 13:10:00,52.28,52.32,52.28,52.3,24263.0,43.5439,43.5772,43.5439,43.5605,24263.0
2019-11-11 13:20:00,52.29,52.32,52.28,52.3,17249.0,43.5522,43.5772,43.5439,43.5605,17249.0
2019-11-11 13:30:00,52.3,52.35,52.29,52.34,17828.0,43.5605,43.6022,43.5522,43.5938,17828.0
2019-11-11 13:40:00,52.34,52.41,52.33,52.41,35170.0,43.5938,43.6521,43.5855,43.6521,35170.0
2019-11-11 13:50:00,52.41,52.43,52.41,52.43,23266.0,43.6521,43.6688,43.6521,43.6688,23266.0
2019-11-11 14:00:00,52.42,52.43,52.41,52.42,20896.0,43.6605,43.6688,43.6521,43.6605,20896.0
2019-11-11 14:10:00,52.42,52.42,52.36,52.4,28592.0,43.6605,43.6605,43.6105,43.6438,28592.0
2019-11-11 14:20:00,52.4,52.45,52.4,52.45,26147.0,43.6438,43.6854,43.6438,43.6854,26147.0
2019-11-11 14:30:00,52.44,52.45,52.42,52.42,28949.0,43.6771,43.6854,43.6605,43.6605,28949.0
2019-11-11 14:40:00,52.42,52.43,52.34,52.36,22754.0,43.6605,43.6688,43.5938,43.6105,22754.0
2019-11-11 14:50:00,52.36,52.36,52.33,52.34,26520.0,43.6105,43.6105,43.5855,43.5938,26520.0
2019-11-11 15:00:00,52.35,52.36,52.33,52.35,38622.0,43.6022,43.6105,43.5855,43.6022,38622.0
2019-11-11 15:10:00,52.34,52.38,52.29,52.29,57003.0,43.5938,43.6271,43.5522,43.5522,57003.0
2019-11-11 15:20:00,52.3,52.31,52.28,52.29,29909.0,43.5605,43.5688,43.5439,43.5522,29909.0
2019-11-11 15:30:00,52.29,52.31,52.26,52.29,179460.0,43.5522,43.5688,43.5272,43.5522,179460.0
2019-11-11 15:40:00,52.29,52.33,52.27,52.3,67796.0,43.5522,43.5855,43.5355,43.5605,67796.0
2019-11-11 15:50:00,52.3,52.36,52.25,52.35,226865.0,43.5605,43.6105,43.5189,43.6022,226865.0
2019-11-12 09:30:00,52.22,52.33,52.21,52.27,62589.0,43.4939,43.5855,43.4856,43.5355,62589.0
2019-11-12 09:40:00,52.27,52.43,52.23,52.34,42105.0,43.5355,43.6688,43.5022,43.5938,42105.0
2019-11-12 09:50:00,52.34,52.37,52.17,52.23,41468.0,43.5938,43.6188,43.4522,43.5022,41468.0
2019-11-12 10:00:00,52.24,52.24,52.1,52.16,31335.0,43.5105,43.5105,43.3939,43.4439,31335.0
2019-11-12 10:10:00,52.14,52.22,52.09,52.13,21552.0,43.4272,43.4939,43.3856,43.4189,21552.0
2019-11-12 10:20:00,52.14,52.18,52.07,52.13,46497.0,43.4272,43.4606,43.3689,43.4189,46497.0
2019-11-12 10:30:00,52.13,52.21,52.1,52.17,36330.0,43.4189,43.4856,43.3939,43.4522,36330.0
2019-11-12 10:40:00,52.17,52.17,51.94,51.96,43734.0,43.4522,43.4522,43.2607,43.2773,43734.0
2019-11-12 10:50:00,51.96,52.06,51.94,52.04,31501.0,43.2773,43.3606,43.2607,43.344,31501.0
2019-11-12 11:00:00,52.04,52.26,52.04,52.26,30654.0,43.344,43.5272,43.344,43.5272,30654.0
2019-11-12 11:10:00,52.27,52.28,52.18,52.19,31796.0,43.5355,43.5439,43.4606,43.4689,31796.0
2019-11-12 11:20:00,52.2,52.28,52.17,52.23,51035.0,43.4772,43.5439,43.4522,43.5022,51035.0
2019-11-12 11:30:00,52.23,52.23,52.17,52.18,36687.0,43.5022,43.5022,43.4522,43.4606,36687.0
2019-11-12 11:40:00,52.18,52.21,52.14,52.19,28069.0,43.4606,43.4856,43.4272,43.4689,28069.0
2019-11-12 11:50:00,52.18,52.23,52.16,52.16,25328.0,43.4606,43.5022,43.4439,43.4439,25328.0
2019-11-12 12:00:00,52.17,52.21,52.16,52.2,23167.0,43.4522,43.4856,43.4439,43.4772,23167.0
2019-11-12 12:10:00,52.19,52.27,52.19,52.26,16303.0,43.4689,43.5355,43.4689,43.5272,16303.0
2019-11-12 12:20:00,52.25,52.26,52.19,52.2,16175.0,43.5189,43.5272,43.4689,43.4772,16175.0
2019-11-12 12:30:00,52.2,52.21,52.17,52.19,48351.0,43.4772,43.4856,43.4522,43.4689,48351.0
2019-11-12 12:40:00,52.19,52.27,52.18,52.23,36129.0,43.4689,43.5355,43.4606,43.5022,36129.0
2019-11-12 12:50:00,52.22,52.28,52.19,52.26,29033.0,43.4939,43.5439,43.4689,43.5272,29033.0
2019-11-12 13:00:00,52.26,52.26,52.22,52.22,23924.0,43.5272,43.5272,43.4939,43.4939,23924.0
2019-11-12 13:10:00,52.22,52.23,52.12,52.14,44225.0,43.4939,43.5022,43.4106,43.4272,44225.0
2019-11-12 13:20:00,52.14,52.17,52.07,52.09,56009.0,43.4272,43.4522,43.3689,43.3856,56009.0
2019-11-12 13:30:00,52.1,52.15,52.08,52.14,30137.0,43.3939,43.4356,43.3773,43.4272,30137.0
2019-11-12 13:40:00,52.14,52.17,52.09,52.17,36503.0,43.4272,43.4522,43.3856,43.4522,36503.0
2019-11-12 13:50:00,52.16,52.22,52.16,52.19,16629.0,43.4439,43.4939,43.4439,43.4689,16629.0
2019-11-12 14:00:00,52.19,52.19,52.13,52.16,23135.0,43.4689,43.4689,43.4189,43.4439,23135.0
2019-11-12 14:10:00,52.16,52.18,52.1,52.12,41471.0,43.4439,43.4606,43.3939,43.4106,41471.0
2019-11-12 14:20:00,52.13,52.17,52.11,52.16,17094.0,43.4189,43.4522,43.4023,43.4439,17094.0
2019-11-12 14:30:00,52.15,52.22,52.14,52.17,26875.0,43.4356,43.4939,43.4272,43.4522,26875.0
2019-11-12 14:40:00,52.17,52.18,52.12,52.13,26898.0,43.4522,43.4606,43.4106,43.4189,26898.0
2019-11-12 14:50:00,52.12,52.13,52.05,52.11,57862.0,43.4106,43.4189,43.3523,43.4023,57862.0
2019-11-12 15:00:00,52.11,52.12,52.07,52.09,26212.0,43.4023,43.4106,43.3689,43.3856,26212.0
2019-11-12 15:10:00,52.08,52.18,52.07,52.18,21154.0,43.3773,43.4606,43.3689,43.4606,21154.0
2019-11-12 15:20:00,52.17,52.27,52.17,52.22,31027.0,43.4522,43.5355,43.4522,43.4939,31027.0
2019-11-12 15:30:00,52.22,52.28,52.21,52.23,30835.0,43.4939,43.5439,43.4856,43.5022,30835.0
2019-11-12 15:40:00,52.23,52.32,52.23,52.31,50273.0,43.5022,43.5772,43.5022,43.5688,50273.0
2019-11-12 15:50:00,52.32,52.38,52.26,52.37,200177.0,43.5772,43.6271,43.5272,43.6188,200177.0
2019-11-13 09:30:00,52.5,52.55,52.33,52.52,65569.0,43.7271,43.7687,43.5855,43.7437,65569.0
2019-11-13 09:40:00,52.52,52.6,52.48,52.54,19622.0,43.7437,43.8104,43.7104,43.7604,19622.0
2019-11-13 09:50:00,52.52,52.67,52.49,52.58,31594.0,43.7437,43.8687,43.7188,43.7937,31594.0
2019-11-13 10:00:00,52.61,52.67,52.58,52.61,25853.0,43.8187,43.8687,43.7937,43.8187,25853.0
2019-11-13 10:10:00,52.62,52.71,52.61,52.62,20444.0,43.827,43.902,43.8187,43.827,20444.0
2019-11-13 10:20:00,52.62,52.68,52.62,52.66,21773.0,43.827,43.877,43.827,43.8604,21773.0
2019-11-13 10:30:00,52.66,52.72,52.63,52.68,21740.0,43.8604,43.9103,43.8354,43.877,21740.0
2019-11-13 10:40:00,52.68,52.71,52.6,52.67,39293.0,43.877,43.902,43.8104,43.8687,39293.0
2019-11-13 10:50:00,52.66,52.84,52.65,52.84,30663.0,43.8604,44.0103,43.852,44.0103,30663.0
2019-11-13 11:00:00,52.86,53.03,52.85,52.96,89759.0,44.0269,44.1685,44.0186,44.1102,89759.0
2019-11-13 11:10:00,52.97,52.97,52.81,52.83,22043.0,44.1186,44.1186,43.9853,44.0019,22043.0
2019-11-13 11:20:00,52.83,52.89,52.81,52.89,26992.0,44.0019,44.0519,43.9853,44.0519,26992.0
2019-11-13 11:30:00,52.89,52.9,52.84,52.86,15547.0,44.0519,44.0602,44.0103,44.0269,15547.0
2019-11-13 11:40:00,52.86,52.93,52.86,52.91,21122.0,44.0269,44.0852,44.0269,44.0686,21122.0
2019-11-13 11:50:00,52.91,53.05,52.9,53.03,19580.0,44.0686,44.1852,44.0602,44.1685,19580.0
2019-11-13 12:00:00,53.04,53.04,52.91,52.95,24905.0,44.1769,44.1769,44.0686,44.1019,24905.0
2019-11-13 12:10:00,52.94,53.02,52.94,52.98,24829.0,44.0936,44.1602,44.0936,44.1269,24829.0
2019-11-13 12:20:00,52.97,52.98,52.92,52.92,20045.0,44.1186,44.1269,44.0769,44.0769,20045.0
2019-11-13 12:30:00,52.92,52.94,52.88,52.9,28485.0,44.0769,44.0936,44.0436,44.0602,28485.0
2019-11-13 12:40:00,52.89,52.91,52.78,52.78,27294.0,44.0519,44.0686,43.9603,43.9603,27294.0
2019-11-13 12:50:00,52.77,52.82,52.76,52.82,26420.0,43.952,43.9936,43.9436,43.9936,26420.0
2019-11-13 13:00:00,52.81,52.82,52.75,52.78,24042.0,43.9853,43.9936,43.9353,43.9603,24042.0
2019-11-13 13:10:00,52.78,52.81,52.75,52.77,24682.0,43.9603,43.9853,43.9353,43.952,24682.0
2019-11-13 13:20:00,52.77,52.79,52.73,52.73,29212.0,43.952,43.9686,43.9187,43.9187,29212.0
2019-11-13 13:30:00,52.73,52.74,52.68,52.73,26358.0,43.9187,43.927,43.877,43.9187,26358.0
2019-11-13 13:40:00,52.73,52.74,52.68,52.72,19320.0,43.9187,43.927,43.877,43.9103,19320.0
2019-11-13 13:50:00,52.73,52.83,52.7,52.77,79119.0,43.9187,44.0019,43.8937,43.952,79119.0
2019-11-13 14:00:00,52.76,52.78,52.74,52.76,85016.0,43.9436,43.9603,43.927,43.9436,85016.0
2019-11-13 14:10:00,52.75,52.75,52.7,52.7,37675.0,43.9353,43.9353,43.8937,43.8937,37675.0
2019-11-13 14:20:00,52.71,52.71,52.61,52.61,55076.0,43.902,43.902,43.8187,43.8187,55076.0
2019-11-13 14:30:00,52.62,52.65,52.61,52.62,47207.0,43.827,43.852,43.8187,43.827,47207.0
2019-11-13 14:40:00,52.62,52.69,52.62,52.68,20238.0,43.827,43.8853,43.827,43.877,20238.0
2019-11-13 14:50:00,52.67,52.68,52.64,52.66,20097.0,43.8687,43.877,43.8437,43.8604,20097.0
2019-11-13 15:00:00,52.66,52.68,52.64,52.68,31803.0,43.8604,43.877,43.8437,43.877,31803.0
2019-11-13 15:10:00,52.68,52.74,52.65,52.74,34802.0,43.877,43.927,43.852,43.927,34802.0
2019-11-13 15:20:00,52.74,52.78,52.73,52.76,49451.0,43.927,43.9603,43.9187,43.9436,49451.0
2019-11-13 15:30:00,52.76,52.79,52.7,52.73,51275.0,43.9436,43.9686,43.8937,43.9187,51275.0
2019-11-13 15:40:00,52.74,52.74,52.7,52.7,56322.0,43.927,43.927,43.8937,43.8937,56322.0
2019-11-13 15:50:00,52.7,52.71,52.6,52.6,303743.0,43.8937,43.902,43.8104,43.8104,303743.0
2019-11-14 09:30:00,52.86,52.96,52.68,52.91,35880.0,44.0269,44.1102,43.877,44.0686,35880.0
2019-11-14 09:40:00,52.88,52.9,52.78,52.8,15995.0,44.0436,44.0602,43.9603,43.977,15995.0
2019-11-14 09:50:00,52.8,52.91,52.78,52.89,17526.0,43.977,44.0686,43.9603,44.0519,17526.0
2019-11-14 10:00:00,52.91,52.96,52.7,52.7,51893.0,44.0686,44.1102,43.8937,43.8937,51893.0
2019-11-14 10:10:00,52.71,52.75,52.58,52.66,27609.0,43.902,43.9353,43.7937,43.8604,27609.0
2019-11-14 10:20:00,52.66,52.75,52.65,52.68,10639.0,43.8604,43.9353,43.852,43.877,10639.0
2019-11-14 10:30:00,52.69,52.76,52.68,52.71,13904.0,43.8853,43.9436,43.877,43.902,13904.0
2019-11-14 10:40:00,52.71,52.74,52.64,52.74,12827.0,43.902,43.927,43.8437,43.927,12827.0
2019-11-14 10:50:00,52.73,52.79,52.7,52.79,20724.0,43.9187,43.9686,43.8937,43.9686,20724.0
2019-11-14 11:00:00,52.78,52.83,52.74,52.76,15899.0,43.9603,44.0019,43.927,43.9436,15899.0
2019-11-14 11:10:00,52.75,52.85,52.75,52.83,20709.0,43.9353,44.0186,43.9353,44.0019,20709.0
2019-11-14 11:20:00,52.83,52.9,52.8,52.83,22049.0,44.0019,44.0602,43.977,44.0019,22049.0
2019-11-14 11:30:00,52.84,52.84,52.65,52.67,26148.0,44.0103,44.0103,43.852,43.8687,26148.0
2019-11-14 11:40:00,52.66,52.66,52.57,52.58,28417.0,43.8604,43.8604,43.7854,43.7937,28417.0
2019-11-14 11:50:00,52.6,52.64,52.59,52.64,26279.0,43.8104,43.8437,43.8021,43.8437,26279.0
2019-11-14 12:00:00,52.63,52.66,52.58,52.66,26353.0,43.8354,43.8604,43.7937,43.8604,26353.0
2019-11-14 12:10:00,52.66,52.67,52.61,52.65,43493.0,43.8604,43.8687,43.8187,43.852,43493.0
2019-11-14 12:20:00,52.65,52.72,52.63,52.64,37126.0,43.852,43.9103,43.8354,43.8437,37126.0
2019-11-14 12:30:00,52.64,52.66,52.6,52.64,26713.0,43.8437,43.8604,43.8104,43.8437,26713.0
2019-11-14 12:40:00,52.64,52.7,52.63,52.66,26495.0,43.8437,43.8937,43.8354,43.8604,26495.0
2019-11-14 12:50:00,52.66,52.68,52.63,52.64,41632.0,43.8604,43.877,43.8354,43.8437,41632.0
2019-11-14 13:00:00,52.64,52.65,52.57,52.57,24686.0,43.8437,43.852,43.7854,43.7854,24686.0
2019-11-14 13:10:00,52.56,52.58,52.52,52.53,18693.0,43.7771,43.7937,43.7437,43.7521,18693.0
2019-11-14 13:20:00,52.53,52.54,52.45,52.46,14690.0,43.7521,43.7604,43.6854,43.6938,14690.0
2019-11-14 13:30:00,52.45,52.51,52.43,52.5,23273.0,43.6854,43.7354,43.6688,43.7271,23273.0
2019-11-14 13:40:00,52.5,52.5,52.44,52.47,21743.0,43.7271,43.7271,43.6771,43.7021,21743.0
2019-11-14 13:50:00,52.46,52.47,52.36,52.39,43908.0,43.6938,43.7021,43.6105,43.6355,43908.0
2019-11-14 14:00:00,52.4,52.47,52.38,52.47,19933.0,43.6438,43.7021,43.6271,43.7021,19933.0
2019-11-14 14:10:00,52.46,52.52,52.45,52.49,19632.0,43.6938,43.7437,43.6854,43.7188,19632.0
2019-11-14 14:20:00,52.5,52.5,52.43,52.43,21428.0,43.7271,43.7271,43.6688,43.6688,21428.0
2019-11-14 14:30:00,52.44,52.51,52.43,52.47,18819.0,43.6771,43.7354,43.6688,43.7021,18819.0
2019-11-14 14:40:00,52.47,52.48,52.43,52.43,16802.0,43.7021,43.7104,43.6688,43.6688,16802.0
2019-11-14 14:50:00,52.43,52.44,52.4,52.41,21866.0,43.6688,43.6771,43.6438,43.6521,21866.0
2019-11-14 15:00:00,52.4,52.42,52.38,52.39,32034.0,43.6438,43.6605,43.6271,43.6355,32034.0
2019-11-14 15:10:00,52.4,52.41,52.36,52.38,26872.0,43.6438,43.6521,43.6105,43.6271,26872.0
2019-11-14 15:20:00,52.37,52.47,52.37,52.45,48181.0,43.6188,43.7021,43.6188,43.6854,48181.0
2019-11-14 15:30:00,52.46,52.49,52.44,52.45,38230.0,43.6938,43.7188,43.6771,43.6854,38230.0
2019-11-14 15:40:00,52.46,52.51,52.45,52.49,43135.0,43.6938,43.7354,43.6854,43.7188,43135.0
2019-11-14 15:50:00,52.5,52.55,52.45,52.53,205416.0,43.7271,43.7687,43.6854,43.7521,205416.0
2019-11-15 09:30:00,52.51,52.59,52.38,52.4,109301.0,43.7354,43.8021,43.6271,43.6438,109301.0
2019-11-15 09:40:00,52.4,52.51,52.4,52.49,20924.0,43.6438,43.7354,43.6438,43.7188,20924.0
2019-11-15 09:50:00,52.49,52.53,52.44,52.45,19746.0,43.7188,43.7521,43.6771,43.6854,19746.0
2019-11-15 10:00:00,52.45,52.55,52.45,52.48,19344.0,43.6854,43.7687,43.6854,43.7104,19344.0
2019-11-15 10:10:00,52.47,52.55,52.45,52.53,45049.0,43.7021,43.7687,43.6854,43.7521,45049.0
2019-11-15 10:20:00,52.53,52.53,52.48,52.49,24684.0,43.7521,43.7521,43.7104,43.7188,24684.0
2019-11-15 10:30:00,52.5,52.55,52.41,52.43,14665.0,43.7271,43.7687,43.6521,43.6688,14665.0
2019-11-15 10:40:00,52.43,52.5,52.41,52.48,26588.0,43.6688,43.7271,43.6521,43.7104,26588.0
2019-11-15 10:50:00,52.48,52.54,52.47,52.49,38320.0,43.7104,43.7604,43.7021,43.7188,38320.0
2019-11-15 11:00:00,52.48,52.56,52.47,52.5,25947.0,43.7104,43.7771,43.7021,43.7271,25947.0
2019-11-15 11:10:00,52.5,52.54,52.47,52.47,32931.0,43.7271,43.7604,43.7021,43.7021,32931.0
2019-11-15 11:20:00,52.46,52.58,52.45,52.57,19328.0,43.6938,43.7937,43.6854,43.7854,19328.0
2019-11-15 11:30:00,52.56,52.63,52.54,52.57,22852.0,43.7771,43.8354,43.7604,43.7854,22852.0
2019-11-15 11:40:00,52.58,52.58,52.51,52.52,19011.0,43.7937,43.7937,43.7354,43.7437,19011.0
2019-11-15 11:50:00,52.52,52.52,52.42,52.42,25318.0,43.7437,43.7437,43.6605,43.6605,25318.0
2019-11-15 12:00:00,52.42,52.45,52.4,52.43,18247.0,43.6605,43.6854,43.6438,43.6688,18247.0
2019-11-15 12:10:00,52.43,52.45,52.38,52.44,24850.0,43.6688,43.6854,43.6271,43.6771,24850.0
2019-11-15 12:20:00,52.44,52.47,52.42,52.46,16364.0,43.6771,43.7021,43.6605,43.6938,16364.0
2019-11-15 12:30:00,52.45,52.47,52.41,52.44,20325.0,43.6854,43.7021,43.6521,43.6771,20325.0
2019-11-15 12:40:00,52.43,52.43,52.39,52.43,19469.0,43.6688,43.6688,43.6355,43.6688,19469.0
2019-11-15 12:50:00,52.43,52.47,52.42,52.43,17808.0,43.6688,43.7021,43.6605,43.6688,17808.0
2019-11-15 13:00:00,52.43,52.44,52.4,52.43,12832.0,43.6688,43.6771,43.6438,43.6688,12832.0
2019-11-15 13:10:00,52.42,52.44,52.39,52.42,20519.0,43.6605,43.6771,43.6355,43.6605,20519.0
2019-11-15 13:20:00,52.41,52.41,52.34,52.35,17036.0,43.6521,43.6521,43.5938,43.6022,17036.0
2019-11-15 13:30:00,52.34,52.37,52.33,52.34,17033.0,43.5938,43.6188,43.5855,43.5938,17033.0
2019-11-15 13:40:00,52.34,52.38,52.33,52.37,11995.0,43.5938,43.6271,43.5855,43.6188,11995.0
2019-11-15 13:50:00,52.38,52.43,52.36,52.37,19417.0,43.6271,43.6688,43.6105,43.6188,19417.0
2019-11-15 14:00:00,52.37,52.43,52.34,52.42,31149.0,43.6188,43.6688,43.5938,43.6605,31149.0
2019-11-15 14:10:00,52.42,52.45,52.4,52.45,22508.0,43.6605,43.6854,43.6438,43.6854,22508.0
2019-11-15 14:20:00,52.44,52.46,52.39,52.4,35331.0,43.6771,43.6938,43.6355,43.6438,35331.0
2019-11-15 14:30:00,52.4,52.44,52.39,52.43,41545.0,43.6438,43.6771,43.6355,43.6688,41545.0
2019-11-15 14:40:00,52.43,52.48,52.41,52.44,42996.0,43.6688,43.7104,43.6521,43.6771,42996.0
2019-11-15 14:50:00,52.45,52.5,52.44,52.46,26748.0,43.6854,43.7271,43.6771,43.6938,26748.0
2019-11-15 15:00:00,52.45,52.47,52.42,52.44,31016.0,43.6854,43.7021,43.6605,43.6771,31016.0
2019-11-15 15:10:00,52.43,52.45,52.41,52.45,22978.0,43.6688,43.6854,43.6521,43.6854,22978.0
2019-11-15 15:20:00,52.44,52.45,52.41,52.41,35582.0,43.6771,43.6854,43.6521,43.6521,35582.0
2019-11-15 15:30:00,52.41,52.49,52.39,52.43,70473.0,43.6521,43.7188,43.6355,43.6688,70473.0
2019-11-15 15:40:00,52.43,52.51,52.41,52.49,71134.0,43.6688,43.7354,43.6521,43.7188,71134.0
2019-11-15 15:50:00,52.48,52.56,52.47,52.55,367538.0,43.7104,43.7771,43.7021,43.7687,367538.0
2019-11-18 09:30:00,52.65,52.66,52.21,52.41,58588.0,43.852,43.8604,43.4856,43.6521,58588.0
2019-11-18 09:40:00,52.41,52.58,52.4,52.58,11931.0,43.6521,43.7937,43.6438,43.7937,11931.0
2019-11-18 09:50:00,52.57,52.61,52.48,52.48,18353.0,43.7854,43.8187,43.7104,43.7104,18353.0
2019-11-18 10:00:00,52.49,52.55,52.42,52.52,16513.0,43.7188,43.7687,43.6605,43.7437,16513.0
2019-11-18 10:10:00,52.53,52.66,52.5,52.64,19702.0,43.7521,43.8604,43.7271,43.8437,19702.0
2019-11-18 10:20:00,52.62,52.69,52.58,52.62,28480.0,43.827,43.8853,43.7937,43.827,28480.0
2019-11-18 10:30:00,52.62,52.73,52.62,52.7,22784.0,43.827,43.9187,43.827,43.8937,22784.0
2019-11-18 10:40:00,52.69,52.82,52.69,52.82,16291.0,43.8853,43.9936,43.8853,43.9936,16291.0
2019-11-18 10:50:00,52.83,52.9,52.8,52.9,21834.0,44.0019,44.0602,43.977,44.0602,21834.0
2019-11-18 11:00:00,52.9,52.94,52.84,52.94,31965.0,44.0602,44.0936,44.0103,44.0936,31965.0
2019-11-18 11:10:00,52.93,53.07,52.92,53.06,59671.0,44.0852,44.2018,44.0769,44.1935,59671.0
2019-11-18 11:20:00,53.06,53.11,53.03,53.09,43083.0,44.1935,44.2352,44.1685,44.2185,43083.0
2019-11-18 11:30:00,53.1,53.1,53.01,53.05,36427.0,44.2268,44.2268,44.1519,44.1852,36427.0
2019-11-18 11:40:00,53.05,53.06,52.95,52.98,47297.0,44.1852,44.1935,44.1019,44.1269,47297.0
2019-11-18 11:50:00,52.98,53.1,52.98,53.05,35698.0,44.1269,44.2268,44.1269,44.1852,35698.0
2019-11-18 12:00:00,53.03,53.03,52.94,52.99,26522.0,44.1685,44.1685,44.0936,44.1352,26522.0
2019-11-18 12:10:00,52.99,53.03,52.99,53.01,29896.0,44.1352,44.1685,44.1352,44.1519,29896.0
2019-11-18 12:20:00,53.01,53.05,52.98,52.99,28237.0,44.1519,44.1852,44.1269,44.1352,28237.0
2019-11-18 12:30:00,52.99,53.0,52.87,52.89,14306.0,44.1352,44.1435,44.0353,44.0519,14306.0
2019-11-18 12:40:00,52.9,53.02,52.89,53.01,14641.0,44.0602,44.1602,44.0519,44.1519,14641.0
2019-11-18 12:50:00,53.02,53.03,53.01,53.01,10627.0,44.1602,44.1685,44.1519,44.1519,10627.0
2019-11-18 13:00:00,53.02,53.06,53.0,53.04,9808.0,44.1602,44.1935,44.1435,44.1769,9808.0
2019-11-18 13:10:00,53.04,53.1,53.04,53.08,16808.0,44.1769,44.2268,44.1769,44.2102,16808.0
2019-11-18 13:20:00,53.07,53.09,53.01,53.09,25978.0,44.2018,44.2185,44.1519,44.2185,25978.0
2019-11-18 13:30:00,53.09,53.09,53.05,53.05,20691.0,44.2185,44.2185,44.1852,44.1852,20691.0
2019-11-18 13:40:00,53.05,53.11,53.04,53.07,27856.0,44.1852,44.2352,44.1769,44.2018,27856.0
2019-11-18 13:50:00,53.06,53.08,52.98,52.99,20945.0,44.1935,44.2102,44.1269,44.1352,20945.0
2019-11-18 14:00:00,52.99,52.99,52.93,52.97,18862.0,44.1352,44.1352,44.0852,44.1186,18862.0
2019-11-18 14:10:00,52.97,53.01,52.94,52.95,24763.0,44.1186,44.1519,44.0936,44.1019,24763.0
2019-11-18 14:20:00,52.95,53.2,52.92,53.01,81995.0,44.1019,44.3101,44.0769,44.1519,81995.0
2019-11-18 14:30:00,53.01,53.12,52.99,53.05,29148.0,44.1519,44.2435,44.1352,44.1852,29148.0
2019-11-18 14:40:00,53.05,53.07,52.99,53.0,33627.0,44.1852,44.2018,44.1352,44.1435,33627.0
2019-11-18 14:50:00,53.0,53.02,52.96,52.97,16447.0,44.1435,44.1602,44.1102,44.1186,16447.0
2019-11-18 15:00:00,52.97,52.97,52.87,52.88,29183.0,44.1186,44.1186,44.0353,44.0436,29183.0
2019-11-18 15:10:00,52.88,52.88,52.79,52.79,40541.0,44.0436,44.0436,43.9686,43.9686,40541.0
2019-11-18 15:20:00,52.79,52.79,52.73,52.77,51355.0,43.9686,43.9686,43.9187,43.952,51355.0
2019-11-18 15:30:00,52.77,52.77,52.7,52.76,55157.0,43.952,43.952,43.8937,43.9436,55157.0
2019-11-18 15:40:00,52.76,52.84,52.75,52.83,57511.0,43.9436,44.0103,43.9353,44.0019,57511.0
2019-11-18 15:50:00,52.82,52.93,52.81,52.88,230938.0,43.9936,44.0852,43.9853,44.0436,230938.0
2019-11-19 09:30:00,53.0,53.06,52.87,52.88,86144.0,44.1435,44.1935,44.0353,44.0436,86144.0
2019-11-19 09:40:00,52.88,53.03,52.85,52.95,35415.0,44.0436,44.1685,44.0186,44.1019,35415.0
2019-11-19 09:50:00,52.95,53.04,52.93,52.95,28808.0,44.1019,44.1769,44.0852,44.1019,28808.0
2019-11-19 10:00:00,52.95,53.04,52.93,53.0,26318.0,44.1019,44.1769,44.0852,44.1435,26318.0
2019-11-19 10:10:00,52.99,53.0,52.87,52.9,26354.0,44.1352,44.1435,44.0353,44.0602,26354.0
2019-11-19 10:20:00,52.89,52.91,52.79,52.84,19970.0,44.0519,44.0686,43.9686,44.0103,19970.0
2019-11-19 10:30:00,52.85,52.91,52.81,52.89,18333.0,44.0186,44.0686,43.9853,44.0519,18333.0
2019-11-19 10:40:00,52.9,52.91,52.83,52.86,22767.0,44.0602,44.0686,44.0019,44.0269,22767.0
2019-11-19 10:50:00,52.86,52.92,52.8,52.92,25659.0,44.0269,44.0769,43.977,44.0769,25659.0
2019-11-19 11:00:00,52.93,52.99,52.92,52.97,26034.0,44.0852,44.1352,44.0769,44.1186,26034.0
2019-11-19 11:10:00,52.96,52.99,52.9,52.93,25085.0,44.1102,44.1352,44.0602,44.0852,25085.0
2019-11-19 11:20:00,52.93,52.95,52.86,52.87,28261.0,44.0852,44.1019,44.0269,44.0353,28261.0
2019-11-19 11:30:00,52.88,52.96,52.87,52.93,35286.0,44.0436,44.1102,44.0353,44.0852,35286.0
2019-11-19 11:40:00,52.93,52.94,52.86,52.87,55731.0,44.0852,44.0936,44.0269,44.0353,55731.0
2019-11-19 11:50:00,52.87,52.99,52.86,52.99,27681.0,44.0353,44.1352,44.0269,44.1352,27681.0
2019-11-19 12:00:00,52.98,52.98,52.92,52.96,28890.0,44.1269,44.1269,44.0769,44.1102,28890.0
2019-11-19 12:10:00,52.96,53.0,52.94,52.98,21956.0,44.1102,44.1435,44.0936,44.1269,21956.0
2019-11-19 12:20:00,52.98,53.0,52.97,52.98,14425.0,44.1269,44.1435,44.1186,44.1269,14425.0
2019-11-19 12:30:00,52.98,52.98,52.94,52.94,27285.0,44.1269,44.1269,44.0936,44.0936,27285.0
2019-11-19 12:40:00,52.95,53.01,52.93,52.95,49446.0,44.1019,44.1519,44.0852,44.1019,49446.0
2019-11-19 12:50:00,52.94,52.96,52.92,52.96,21915.0,44.0936,44.1102,44.0769,44.1102,21915.0
2019-11-19 13:00:00,52.96,52.96,52.9,52.93,25039.0,44.1102,44.1102,44.0602,44.0852,25039.0
2019-11-19 13:10:00,52.93,52.94,52.83,52.87,31127.0,44.0852,44.0936,44.0019,44.0353,31127.0
2019-11-19 13:20:00,52.86,52.88,52.85,52.85,11831.0,44.0269,44.0436,44.0186,44.0186,11831.0
2019-11-19 13:30:00,52.85,52.89,52.85,52.89,17963.0,44.0186,44.0519,44.0186,44.0519,17963.0
2019-11-19 13:40:00,52.9,52.98,52.9,52.96,20807.0,44.0602,44.1269,44.0602,44.1102,20807.0
2019-11-19 13:50:00,52.96,52.97,52.9,52.9,19288.0,44.1102,44.1186,44.0602,44.0602,19288.0
2019-11-19 14:00:00,52.91,52.96,52.88,52.88,17858.0,44.0686,44.1102,44.0436,44.0436,17858.0
2019-11-19 14:10:00,52.89,52.93,52.88,52.93,23822.0,44.0519,44.0852,44.0436,44.0852,23822.0
2019-11-19 14:20:00,52.93,52.96,52.91,52.96,23721.0,44.0852,44.1102,44.0686,44.1102,23721.0
2019-11-19 14:30:00,52.96,53.01,52.95,52.97,15062.0,44.1102,44.1519,44.1019,44.1186,15062.0
2019-11-19 14:40:00,52.96,52.98,52.93,52.97,25843.0,44.1102,44.1269,44.0852,44.1186,25843.0
2019-11-19 14:50:00,52.97,52.97,52.92,52.93,18208.0,44.1186,44.1186,44.0769,44.0852,18208.0
2019-11-19 15:00:00,52.93,52.95,52.91,52.94,26779.0,44.0852,44.1019,44.0686,44.0936,26779.0
2019-11-19 15:10:00,52.95,52.97,52.93,52.93,43115.0,44.1019,44.1186,44.0852,44.0852,43115.0
2019-11-19 15:20:00,52.94,52.98,52.92,52.97,41064.0,44.0936,44.1269,44.0769,44.1186,41064.0
2019-11-19 15:30:00,52.97,53.06,52.95,53.04,55970.0,44.1186,44.1935,44.1019,44.1769,55970.0
2019-11-19 15:40:00,53.04,53.06,53.0,53.04,66310.0,44.1769,44.1935,44.1435,44.1769,66310.0
2019-11-19 15:50:00,53.03,53.05,52.91,52.91,256819.0,44.1685,44.1852,44.0686,44.0686,256819.0
2019-11-20 09:30:00,52.95,53.09,52.86,52.86,57713.0,44.1019,44.2185,44.0269,44.0269,57713.0
2019-11-20 09:40:00,52.87,52.93,52.77,52.87,24270.0,44.0353,44.0852,43.952,44.0353,24270.0
2019-11-20 09:50:00,52.9,52.94,52.83,52.84,29787.0,44.0602,44.0936,44.0019,44.0103,29787.0
2019-11-20 10:00:00,52.84,52.88,52.75,52.8,24965.0,44.0103,44.0436,43.9353,43.977,24965.0
2019-11-20 10:10:00,52.8,52.84,52.79,52.81,16011.0,43.977,44.0103,43.9686,43.9853,16011.0
2019-11-20 10:20:00,52.81,52.92,52.79,52.9,21919.0,43.9853,44.0769,43.9686,44.0602,21919.0
2019-11-20 10:30:00,52.9,52.92,52.82,52.82,19005.0,44.0602,44.0769,43.9936,43.9936,19005.0
2019-11-20 10:40:00,52.83,52.9,52.81,52.85,20064.0,44.0019,44.0602,43.9853,44.0186,20064.0
2019-11-20 10:50:00,52.85,52.87,52.68,52.74,28634.0,44.0186,44.0353,43.877,43.927,28634.0
2019-11-20 11:00:00,52.75,52.77,52.66,52.77,25581.0,43.9353,43.952,43.8604,43.952,25581.0
2019-11-20 11:10:00,52.76,52.84,52.75,52.82,20446.0,43.9436,44.0103,43.9353,43.9936,20446.0
2019-11-20 11:20:00,52.82,52.84,52.73,52.73,18964.0,43.9936,44.0103,43.9187,43.9187,18964.0
2019-11-20 11:30:00,52.74,52.87,52.72,52.86,27795.0,43.927,44.0353,43.9103,44.0269,27795.0
2019-11-20 11:40:00,52.86,52.93,52.83,52.87,32956.0,44.0269,44.0852,44.0019,44.0353,32956.0
2019-11-20 11:50:00,52.87,52.89,52.83,52.88,24920.0,44.0353,44.0519,44.0019,44.0436,24920.0
2019-11-20 12:00:00,52.89,52.9,52.82,52.87,29966.0,44.0519,44.0602,43.9936,44.0353,29966.0
2019-11-20 12:10:00,52.88,52.88,52.8,52.83,19096.0,44.0436,44.0436,43.977,44.0019,19096.0
2019-11-20 12:20:00,52.84,52.86,52.81,52.84,21893.0,44.0103,44.0269,43.9853,44.0103,21893.0
2019-11-20 12:30:00,52.84,52.85,52.76,52.77,20696.0,44.0103,44.0186,43.9436,43.952,20696.0
2019-11-20 12:40:00,52.76,52.79,52.74,52.78,29322.0,43.9436,43.9686,43.927,43.9603,29322.0
2019-11-20 12:50:00,52.78,52.8,52.69,52.73,32973.0,43.9603,43.977,43.8853,43.9187,32973.0
2019-11-20 13:00:00,52.72,52.72,52.67,52.7,18639.0,43.9103,43.9103,43.8687,43.8937,18639.0
2019-11-20 13:10:00,52.69,52.78,52.68,52.77,27057.0,43.8853,43.9603,43.877,43.952,27057.0
2019-11-20 13:20:00,52.77,52.8,52.75,52.77,27277.0,43.952,43.977,43.9353,43.952,27277.0
2019-11-20 13:30:00,52.77,52.77,52.66,52.66,19624.0,43.952,43.952,43.8604,43.8604,19624.0
2019-11-20 13:40:00,52.67,52.78,52.67,52.78,22337.0,43.8687,43.9603,43.8687,43.9603,22337.0
2019-11-20 13:50:00,52.78,52.81,52.74,52.78,28913.0,43.9603,43.9853,43.927,43.9603,28913.0
2019-11-20 14:00:00,52.77,52.84,52.74,52.83,22259.0,43.952,44.0103,43.927,44.0019,22259.0
2019-11-20 14:10:00,52.83,52.85,52.76,52.83,25155.0,44.0019,44.0186,43.9436,44.0019,25155.0
2019-11-20 14:20:00,52.83,52.83,52.78,52.82,40193.0,44.0019,44.0019,43.9603,43.9936,40193.0
2019-11-20 14:30:00,52.82,52.87,52.79,52.86,53666.0,43.9936,44.0353,43.9686,44.0269,53666.0
2019-11-20 14:40:00,52.86,52.9,52.82,52.89,27407.0,44.0269,44.0602,43.9936,44.0519,27407.0
2019-11-20 14:50:00,52.9,52.94,52.9,52.91,21690.0,44.0602,44.0936,44.0602,44.0686,21690.0
2019-11-20 15:00:00,52.91,52.98,52.9,52.98,30759.0,44.0686,44.1269,44.0602,44.1269,30759.0
2019-11-20 15:10:00,52.98,53.04,52.97,53.0,44716.0,44.1269,44.1769,44.1186,44.1435,44716.0
2019-11-20 15:20:00,53.0,53.04,52.96,52.98,27041.0,44.1435,44.1769,44.1102,44.1269,27041.0
2019-11-20 15:30:00,52.98,53.03,52.96,53.02,49021.0,44.1269,44.1685,44.1102,44.1602,49021.0
2019-11-20 15:40:00,53.03,53.14,53.02,53.11,82667.0,44.1685,44.2601,44.1602,44.2352,82667.0
2019-11-20 15:50:00,53.1,53.19,53.08,53.17,342447.0,44.2268,44.3018,44.2102,44.2851,342447.0
2019-11-21 09:30:00,53.0,53.06,52.82,53.06,49071.0,44.1435,44.1935,43.9936,44.1935,49071.0
2019-11-21 09:40:00,53.04,53.04,52.71,52.75,22776.0,44.1769,44.1769,43.902,43.9353,22776.0
2019-11-21 09:50:00,52.73,52.78,52.67,52.72,29201.0,43.9187,43.9603,43.8687,43.9103,29201.0
2019-11-21 10:00:00,52.74,52.75,52.54,52.61,23164.0,43.927,43.9353,43.7604,43.8187,23164.0
2019-11-21 10:10:00,52.61,52.67,52.56,52.6,28961.0,43.8187,43.8687,43.7771,43.8104,28961.0
2019-11-21 10:20:00,52.59,52.59,52.43,52.43,21025.0,43.8021,43.8021,43.6688,43.6688,21025.0
2019-11-21 10:30:00,52.42,52.53,52.4,52.48,28464.0,43.6605,43.7521,43.6438,43.7104,28464.0
2019-11-21 10:40:00,52.47,52.5,52.42,52.49,22806.0,43.7021,43.7271,43.6605,43.7188,22806.0
2019-11-21 10:50:00,52.48,52.5,52.45,52.48,20629.0,43.7104,43.7271,43.6854,43.7104,20629.0
2019-11-21 11:00:00,52.48,52.53,52.46,52.46,18427.0,43.7104,43.7521,43.6938,43.6938,18427.0
2019-11-21 11:10:00,52.46,52.54,52.46,52.53,22464.0,43.6938,43.7604,43.6938,43.7521,22464.0
2019-11-21 11:20:00,52.53,52.63,52.52,52.61,33464.0,43.7521,43.8354,43.7437,43.8187,33464.0
2019-11-21 11:30:00,52.61,52.67,52.51,52.52,22583.0,43.8187,43.8687,43.7354,43.7437,22583.0
2019-11-21 11:40:00,52.53,52.58,52.51,52.54,14923.0,43.7521,43.7937,43.7354,43.7604,14923.0
2019-11-21 11:50:00,52.55,52.58,52.53,52.54,15077.0,43.7687,43.7937,43.7521,43.7604,15077.0
2019-11-21 12:00:00,52.54,52.57,52.49,52.56,14114.0,43.7604,43.7854,43.7188,43.7771,14114.0
2019-11-21 12:10:00,52.57,52.6,52.51,52.51,10991.0,43.7854,43.8104,43.7354,43.7354,10991.0
2019-11-21 12:20:00,52.51,52.56,52.51,52.53,10658.0,43.7354,43.7771,43.7354,43.7521,10658.0
2019-11-21 12:30:00,52.53,52.57,52.47,52.57,13580.0,43.7521,43.7854,43.7021,43.7854,13580.0
2019-11-21 12:40:00,52.56,52.59,52.54,52.56,16908.0,43.7771,43.8021,43.7604,43.7771,16908.0
2019-11-21 12:50:00,52.55,52.58,52.52,52.57,12812.0,43.7687,43.7937,43.7437,43.7854,12812.0
2019-11-21 13:00:00,52.57,52.63,52.56,52.61,16224.0,43.7854,43.8354,43.7771,43.8187,16224.0
2019-11-21 13:10:00,52.61,52.61,52.53,52.54,14003.0,43.8187,43.8187,43.7521,43.7604,14003.0
2019-11-21 13:20:00,52.53,52.53,52.45,52.48,12925.0,43.7521,43.7521,43.6854,43.7104,12925.0
2019-11-21 13:30:00,52.49,52.5,52.43,52.46,18702.0,43.7188,43.7271,43.6688,43.6938,18702.0
2019-11-21 13:40:00,52.45,52.5,52.44,52.47,23927.0,43.6854,43.7271,43.6771,43.7021,23927.0
2019-11-21 13:50:00,52.47,52.5,52.41,52.41,23047.0,43.7021,43.7271,43.6521,43.6521,23047.0
2019-11-21 14:00:00,52.42,52.43,52.38,52.43,18365.0,43.6605,43.6688,43.6271,43.6688,18365.0
2019-11-21 14:10:00,52.42,52.43,52.38,52.38,14936.0,43.6605,43.6688,43.6271,43.6271,14936.0
2019-11-21 14:20:00,52.39,52.44,52.37,52.44,21720.0,43.6355,43.6771,43.6188,43.6771,21720.0
2019-11-21 14:30:00,52.44,52.53,52.43,52.47,14638.0,43.6771,43.7521,43.6688,43.7021,14638.0
2019-11-21 14:40:00,52.47,52.48,52.41,52.45,24646.0,43.7021,43.7104,43.6521,43.6854,24646.0
2019-11-21 14:50:00,52.44,52.53,52.4,52.4,26608.0,43.6771,43.7521,43.6438,43.6438,26608.0
2019-11-21 15:00:00,52.42,52.42,52.3,52.31,25157.0,43.6605,43.6605,43.5605,43.5688,25157.0
2019-11-21 15:10:00,52.3,52.36,52.3,52.34,27825.0,43.5605,43.6105,43.5605,43.5938,27825.0
2019-11-21 15:20:00,52.33,52.44,52.33,52.43,65232.0,43.5855,43.6771,43.5855,43.6688,65232.0
2019-11-21 15:30:00,52.43,52.45,52.27,52.3,62400.0,43.6688,43.6854,43.5355,43.5605,62400.0
2019-11-21 15:40:00,52.31,52.42,52.28,52.35,82922.0,43.5688,43.6605,43.5439,43.6022,82922.0
2019-11-21 15:50:00,52.34,52.37,52.25,52.34,189878.0,43.5938,43.6188,43.5189,43.5938,189878.0
2019-11-22 09:30:00,52.48,52.67,52.36,52.39,62189.0,43.7104,43.8687,43.6105,43.6355,62189.0
2019-11-22 09:40:00,52.37,52.45,52.28,52.42,54305.0,43.6188,43.6854,43.5439,43.6605,54305.0
2019-11-22 09:50:00,52.41,52.45,52.24,52.42,71880.0,43.6521,43.6854,43.5105,43.6605,71880.0
2019-11-22 10:00:00,52.43,52.54,52.38,52.53,43818.0,43.6688,43.7604,43.6271,43.7521,43818.0
2019-11-22 10:10:00,52.52,52.61,52.43,52.46,21433.0,43.7437,43.8187,43.6688,43.6938,21433.0
2019-11-22 10:20:00,52.46,52.6,52.38,52.39,30122.0,43.6938,43.8104,43.6271,43.6355,30122.0
2019-11-22 10:30:00,52.38,52.52,52.37,52.52,21538.0,43.6271,43.7437,43.6188,43.7437,21538.0
2019-11-22 10:40:00,52.51,52.52,52.4,52.49,27079.0,43.7354,43.7437,43.6438,43.7188,27079.0
2019-11-22 10:50:00,52.48,52.5,52.42,52.49,29319.0,43.7104,43.7271,43.6605,43.7188,29319.0
2019-11-22 11:00:00,52.48,52.53,52.48,52.51,17154.0,43.7104,43.7521,43.7104,43.7354,17154.0
2019-11-22 11:10:00,52.51,52.62,52.49,52.6,26164.0,43.7354,43.827,43.7188,43.8104,26164.0
2019-11-22 11:20:00,52.6,52.64,52.57,52.63,18687.0,43.8104,43.8437,43.7854,43.8354,18687.0
2019-11-22 11:30:00,52.63,52.64,52.47,52.48,30405.0,43.8354,43.8437,43.7021,43.7104,30405.0
2019-11-22 11:40:00,52.48,52.55,52.48,52.55,13919.0,43.7104,43.7687,43.7104,43.7687,13919.0
2019-11-22 11:50:00,52.54,52.75,52.54,52.7,65851.0,43.7604,43.9353,43.7604,43.8937,65851.0
2019-11-22 12:00:00,52.71,52.79,52.71,52.77,70968.0,43.902,43.9686,43.902,43.952,70968.0
2019-11-22 12:10:00,52.77,52.79,52.71,52.75,77616.0,43.952,43.9686,43.902,43.9353,77616.0
2019-11-22 12:20:00,52.75,52.84,52.71,52.77,40353.0,43.9353,44.0103,43.902,43.952,40353.0
2019-11-22 12:30:00,52.77,52.81,52.7,52.74,30555.0,43.952,43.9853,43.8937,43.927,30555.0
2019-11-22 12:40:00,52.75,52.81,52.72,52.78,22757.0,43.9353,43.9853,43.9103,43.9603,22757.0
2019-11-22 12:50:00,52.77,52.82,52.73,52.81,26270.0,43.952,43.9936,43.9187,43.9853,26270.0
2019-11-22 13:00:00,52.82,52.82,52.74,52.76,25407.0,43.9936,43.9936,43.927,43.9436,25407.0
2019-11-22 13:10:00,52.75,52.85,52.75,52.84,18463.0,43.9353,44.0186,43.9353,44.0103,18463.0
2019-11-22 13:20:00,52.85,52.89,52.76,52.79,31769.0,44.0186,44.0519,43.9436,43.9686,31769.0
2019-11-22 13:30:00,52.79,52.81,52.74,52.74,46209.0,43.9686,43.9853,43.927,43.927,46209.0
2019-11-22 13:40:00,52.75,52.83,52.74,52.8,36468.0,43.9353,44.0019,43.927,43.977,36468.0
2019-11-22 13:50:00,52.8,52.86,52.78,52.86,20638.0,43.977,44.0269,43.9603,44.0269,20638.0
2019-11-22 14:00:00,52.85,52.85,52.79,52.83,22239.0,44.0186,44.0186,43.9686,44.0019,22239.0
2019-11-22 14:10:00,52.82,52.83,52.78,52.8,39473.0,43.9936,44.0019,43.9603,43.977,39473.0
2019-11-22 14:20:00,52.8,52.91,52.8,52.87,41925.0,43.977,44.0686,43.977,44.0353,41925.0
2019-11-22 14:30:00,52.86,52.86,52.79,52.81,24403.0,44.0269,44.0269,43.9686,43.9853,24403.0
2019-11-22 14:40:00,52.8,52.83,52.79,52.8,22991.0,43.977,44.0019,43.9686,43.977,22991.0
2019-11-22 14:50:00,52.8,52.85,52.8,52.84,16753.0,43.977,44.0186,43.977,44.0103,16753.0
2019-11-22 15:00:00,52.84,52.85,52.77,52.8,25449.0,44.0103,44.0186,43.952,43.977,25449.0
2019-11-22 15:10:00,52.8,52.82,52.78,52.82,21065.0,43.977,43.9936,43.9603,43.9936,21065.0
2019-11-22 15:20:00,52.82,52.85,52.8,52.82,29209.0,43.9936,44.0186,43.977,43.9936,29209.0
2019-11-22 15:30:00,52.82,52.83,52.68,52.69,39237.0,43.9936,44.0019,43.877,43.8853,39237.0
2019-11-22 15:40:00,52.69,52.7,52.65,52.69,40998.0,43.8853,43.8937,43.852,43.8853,40998.0
2019-11-22 15:50:00,52.69,52.81,52.65,52.69,214640.0,43.8853,43.9853,43.852,43.8853,214640.0
2019-11-25 09:30:00,52.89,52.89,52.54,52.54,56165.0,44.0519,44.0519,43.7604,43.7604,56165.0
2019-11-25 09:40:00,52.54,52.81,52.54,52.8,19192.0,43.7604,43.9853,43.7604,43.977,19192.0
2019-11-25 09:50:00,52.79,52.83,52.75,52.8,25987.0,43.9686,44.0019,43.9353,43.977,25987.0
2019-11-25 10:00:00,52.81,52.83,52.7,52.71,20910.0,43.9853,44.0019,43.8937,43.902,20910.0
2019-11-25 10:10:00,52.71,52.75,52.64,52.75,19874.0,43.902,43.9353,43.8437,43.9353,19874.0
2019-11-25 10:20:00,52.75,52.84,52.69,52.74,44866.0,43.9353,44.0103,43.8853,43.927,44866.0
2019-11-25 10:30:00,52.75,52.77,52.71,52.72,115815.0,43.9353,43.952,43.902,43.9103,115815.0
2019-11-25 10:40:00,52.72,52.72,52.56,52.64,39831.0,43.9103,43.9103,43.7771,43.8437,39831.0
2019-11-25 10:50:00,52.64,52.74,52.62,52.71,92583.0,43.8437,43.927,43.827,43.902,92583.0
2019-11-25 11:00:00,52.7,52.7,52.48,52.6,48945.0,43.8937,43.8937,43.7104,43.8104,48945.0
2019-11-25 11:10:00,52.6,52.74,52.57,52.71,45595.0,43.8104,43.927,43.7854,43.902,45595.0
2019-11-25 11:20:00,52.7,52.72,52.64,52.72,19074.0,43.8937,43.9103,43.8437,43.9103,19074.0
2019-11-25 11:30:00,52.72,52.77,52.69,52.71,27155.0,43.9103,43.952,43.8853,43.902,27155.0
2019-11-25 11:40:00,52.71,52.75,52.71,52.74,19633.0,43.902,43.9353,43.902,43.927,19633.0
2019-11-25 11:50:00,52.75,52.78,52.74,52.78,20355.0,43.9353,43.9603,43.927,43.9603,20355.0
2019-11-25 12:00:00,52.78,52.83,52.73,52.79,29311.0,43.9603,44.0019,43.9187,43.9686,29311.0
2019-11-25 12:10:00,52.79,52.8,52.73,52.77,19257.0,43.9686,43.977,43.9187,43.952,19257.0
2019-11-25 12:20:00,52.77,52.82,52.72,52.73,76943.0,43.952,43.9936,43.9103,43.9187,76943.0
2019-11-25 12:30:00,52.73,52.74,52.65,52.7,29829.0,43.9187,43.927,43.852,43.8937,29829.0
2019-11-25 12:40:00,52.7,52.76,52.69,52.73,26504.0,43.8937,43.9436,43.8853,43.9187,26504.0
2019-11-25 12:50:00,52.72,52.78,52.67,52.76,24922.0,43.9103,43.9603,43.8687,43.9436,24922.0
2019-11-25 13:00:00,52.76,52.76,52.71,52.75,30721.0,43.9436,43.9436,43.902,43.9353,30721.0
2019-11-25 13:10:00,52.76,52.8,52.73,52.76,16006.0,43.9436,43.977,43.9187,43.9436,16006.0
2019-11-25 13:20:00,52.76,52.79,52.73,52.79,20529.0,43.9436,43.9686,43.9187,43.9686,20529.0
2019-11-25 13:30:00,52.79,52.8,52.75,52.79,18402.0,43.9686,43.977,43.9353,43.9686,18402.0
2019-11-25 13:40:00,52.8,52.82,52.73,52.73,20474.0,43.977,43.9936,43.9187,43.9187,20474.0
2019-11-25 13:50:00,52.74,52.79,52.72,52.77,27903.0,43.927,43.9686,43.9103,43.952,27903.0
2019-11-25 14:00:00,52.77,52.79,52.74,52.76,22624.0,43.952,43.9686,43.927,43.9436,22624.0
2019-11-25 14:10:00,52.76,52.8,52.73,52.8,21453.0,43.9436,43.977,43.9187,43.977,21453.0
2019-11-25 14:20:00,52.79,52.8,52.74,52.74,20621.0,43.9686,43.977,43.927,43.927,20621.0
2019-11-25 14:30:00,52.75,52.76,52.72,52.74,16946.0,43.9353,43.9436,43.9103,43.927,16946.0
2019-11-25 14:40:00,52.73,52.79,52.67,52.67,27253.0,43.9187,43.9686,43.8687,43.8687,27253.0
2019-11-25 14:50:00,52.69,52.69,52.61,52.65,44892.0,43.8853,43.8853,43.8187,43.852,44892.0
2019-11-25 15:00:00,52.65,52.69,52.63,52.65,35342.0,43.852,43.8853,43.8354,43.852,35342.0
2019-11-25 15:10:00,52.66,52.69,52.59,52.66,61643.0,43.8604,43.8853,43.8021,43.8604,61643.0
2019-11-25 15:20:00,52.66,52.7,52.63,52.7,63096.0,43.8604,43.8937,43.8354,43.8937,63096.0
2019-11-25 15:30:00,52.7,52.73,52.64,52.66,66413.0,43.8937,43.9187,43.8437,43.8604,66413.0
2019-11-25 15:40:00,52.66,52.68,52.6,52.66,90177.0,43.8604,43.877,43.8104,43.8604,90177.0
2019-11-25 15:50:00,52.66,52.78,52.65,52.71,276704.0,43.8604,43.9603,43.852,43.902,276704.0
2019-11-26 09:30:00,52.82,52.83,52.6,52.78,53965.0,43.9936,44.0019,43.8104,43.9603,53965.0
2019-11-26 09:40:00,52.79,52.9,52.77,52.81,19140.0,43.9686,44.0602,43.952,43.9853,19140.0
2019-11-26 09:50:00,52.8,53.05,52.79,53.03,31503.0,43.977,44.1852,43.9686,44.1685,31503.0
2019-11-26 10:00:00,53.01,53.09,52.98,53.03,20438.0,44.1519,44.2185,44.1269,44.1685,20438.0
2019-11-26 10:10:00,53.03,53.14,53.03,53.13,15421.0,44.1685,44.2601,44.1685,44.2518,15421.0
2019-11-26 10:20:00,53.13,53.23,53.12,53.13,35543.0,44.2518,44.3351,44.2435,44.2518,35543.0
2019-11-26 10:30:00,53.13,53.34,53.13,53.33,41995.0,44.2518,44.4267,44.2518,44.4184,41995.0
2019-11-26 10:40:00,53.33,53.33,53.25,53.3,22220.0,44.4184,44.4184,44.3518,44.3934,22220.0
2019-11-26 10:50:00,53.3,53.31,53.12,53.12,21121.0,44.3934,44.4017,44.2435,44.2435,21121.0
2019-11-26 11:00:00,53.12,53.18,53.1,53.16,38078.0,44.2435,44.2935,44.2268,44.2768,38078.0
2019-11-26 11:10:00,53.16,53.22,53.12,53.14,37475.0,44.2768,44.3268,44.2435,44.2601,37475.0
2019-11-26 11:20:00,53.14,53.28,53.14,53.25,21698.0,44.2601,44.3768,44.2601,44.3518,21698.0
2019-11-26 11:30:00,53.25,53.31,53.17,53.17,26453.0,44.3518,44.4017,44.2851,44.2851,26453.0
2019-11-26 11:40:00,53.16,53.19,53.1,53.17,18711.0,44.2768,44.3018,44.2268,44.2851,18711.0
2019-11-26 11:50:00,53.18,53.27,53.17,53.23,14456.0,44.2935,44.3684,44.2851,44.3351,14456.0
2019-11-26 12:00:00,53.24,53.29,53.21,53.28,21049.0,44.3434,44.3851,44.3184,44.3768,21049.0
2019-11-26 12:10:00,53.29,53.32,53.25,53.27,22187.0,44.3851,44.4101,44.3518,44.3684,22187.0
2019-11-26 12:20:00,53.27,53.31,53.24,53.31,20262.0,44.3684,44.4017,44.3434,44.4017,20262.0
2019-11-26 12:30:00,53.32,53.32,53.27,53.28,19642.0,44.4101,44.4101,44.3684,44.3768,19642.0
2019-11-26 12:40:00,53.28,53.29,53.26,53.29,16050.0,44.3768,44.3851,44.3601,44.3851,16050.0
2019-11-26 12:50:00,53.3,53.32,53.28,53.29,17855.0,44.3934,44.4101,44.3768,44.3851,17855.0
2019-11-26 13:00:00,53.3,53.33,53.26,53.27,18356.0,44.3934,44.4184,44.3601,44.3684,18356.0
2019-11-26 13:10:00,53.26,53.27,53.19,53.23,22763.0,44.3601,44.3684,44.3018,44.3351,22763.0
2019-11-26 13:20:00,53.23,53.29,53.23,53.25,13612.0,44.3351,44.3851,44.3351,44.3518,13612.0
2019-11-26 13:30:00,53.24,53.25,53.15,53.2,18114.0,44.3434,44.3518,44.2685,44.3101,18114.0
2019-11-26 13:40:00,53.19,53.23,53.18,53.22,18039.0,44.3018,44.3351,44.2935,44.3268,18039.0
2019-11-26 13:50:00,53.21,53.23,53.17,53.2,33688.0,44.3184,44.3351,44.2851,44.3101,33688.0
2019-11-26 14:00:00,53.2,53.25,53.19,53.25,16070.0,44.3101,44.3518,44.3018,44.3518,16070.0
2019-11-26 14:10:00,53.24,53.25,53.2,53.21,27701.0,44.3434,44.3518,44.3101,44.3184,27701.0
2019-11-26 14:20:00,53.22,53.24,53.19,53.23,21780.0,44.3268,44.3434,44.3018,44.3351,21780.0
2019-11-26 14:30:00,53.24,53.25,53.19,53.19,15664.0,44.3434,44.3518,44.3018,44.3018,15664.0
2019-11-26 14:40:00,53.19,53.26,53.19,53.23,20134.0,44.3018,44.3601,44.3018,44.3351,20134.0
2019-11-26 14:50:00,53.24,53.28,53.23,53.26,33706.0,44.3434,44.3768,44.3351,44.3601,33706.0
2019-11-26 15:00:00,53.26,53.27,53.17,53.17,31510.0,44.3601,44.3684,44.2851,44.2851,31510.0
2019-11-26 15:10:00,53.17,53.17,53.08,53.09,24812.0,44.2851,44.2851,44.2102,44.2185,24812.0
2019-11-26 15:20:00,53.08,53.15,53.08,53.15,31023.0,44.2102,44.2685,44.2102,44.2685,31023.0
2019-11-26 15:30:00,53.14,53.19,53.09,53.16,58253.0,44.2601,44.3018,44.2185,44.2768,58253.0
2019-11-26 15:40:00,53.16,53.22,53.16,53.22,60081.0,44.2768,44.3268,44.2768,44.3268,60081.0
2019-11-26 15:50:00,53.23,53.32,53.21,53.28,275081.0,44.3351,44.4101,44.3184,44.3768,275081.0
2019-11-27 09:30:00,53.44,53.6,53.33,53.6,64994.0,44.51,44.6433,44.4184,44.6433,64994.0
2019-11-27 09:40:00,53.6,53.67,53.28,53.34,25460.0,44.6433,44.7016,44.3768,44.4267,25460.0
2019-11-27 09:50:00,53.34,53.42,53.28,53.4,22335.0,44.4267,44.4934,44.3768,44.4767,22335.0
2019-11-27 10:00:00,53.4,53.4,53.22,53.24,26654.0,44.4767,44.4767,44.3268,44.3434,26654.0
2019-11-27 10:10:00,53.23,53.39,53.2,53.3,21534.0,44.3351,44.4684,44.3101,44.3934,21534.0
2019-11-27 10:20:00,53.3,53.45,53.3,53.41,21665.0,44.3934,44.5183,44.3934,44.485,21665.0
2019-11-27 10:30:00,53.4,53.55,53.4,53.54,41041.0,44.4767,44.6016,44.4767,44.5933,41041.0
2019-11-27 10:40:00,53.55,53.58,53.51,53.54,29012.0,44.6016,44.6266,44.5683,44.5933,29012.0
2019-11-27 10:50:00,53.54,53.55,53.48,53.52,43476.0,44.5933,44.6016,44.5433,44.5766,43476.0
2019-11-27 11:00:00,53.53,53.6,53.49,53.53,58314.0,44.585,44.6433,44.5517,44.585,58314.0
2019-11-27 11:10:00,53.53,53.59,53.47,53.5,22650.0,44.585,44.6349,44.535,44.56,22650.0
2019-11-27 11:20:00,53.5,53.52,53.45,53.48,40586.0,44.56,44.5766,44.5183,44.5433,40586.0
2019-11-27 11:30:00,53.48,53.6,53.44,53.59,30064.0,44.5433,44.6433,44.51,44.6349,30064.0
2019-11-27 11:40:00,53.59,53.67,53.57,53.59,37004.0,44.6349,44.7016,44.6183,44.6349,37004.0
2019-11-27 11:50:00,53.6,53.64,53.58,53.63,15358.0,44.6433,44.6766,44.6266,44.6683,15358.0
2019-11-27 12:00:00,53.62,53.72,53.6,53.72,25549.0,44.6599,44.7432,44.6433,44.7432,25549.0
2019-11-27 12:10:00,53.71,53.71,53.62,53.64,20837.0,44.7349,44.7349,44.6599,44.6766,20837.0
2019-11-27 12:20:00,53.64,53.67,53.63,53.65,10418.0,44.6766,44.7016,44.6683,44.6849,10418.0
2019-11-27 12:30:00,53.65,53.71,53.64,53.69,10984.0,44.6849,44.7349,44.6766,44.7182,10984.0
2019-11-27 12:40:00,53.69,53.7,53.62,53.64,12859.0,44.7182,44.7266,44.6599,44.6766,12859.0
2019-11-27 12:50:00,53.64,53.67,53.64,53.66,9892.0,44.6766,44.7016,44.6766,44.6933,9892.0
2019-11-27 13:00:00,53.66,53.66,53.61,53.63,14722.0,44.6933,44.6933,44.6516,44.6683,14722.0
2019-11-27 13:10:00,53.63,53.71,53.63,53.7,20990.0,44.6683,44.7349,44.6683,44.7266,20990.0
2019-11-27 13:20:00,53.7,53.71,53.63,53.63,22824.0,44.7266,44.7349,44.6683,44.6683,22824.0
2019-11-27 13:30:00,53.64,53.65,53.57,53.65,32622.0,44.6766,44.6849,44.6183,44.6849,32622.0
2019-11-27 13:40:00,53.64,53.66,53.62,53.64,21387.0,44.6766,44.6933,44.6599,44.6766,21387.0
2019-11-27 13:50:00,53.64,53.67,53.63,53.65,21766.0,44.6766,44.7016,44.6683,44.6849,21766.0
2019-11-27 14:00:00,53.65,53.65,53.61,53.61,28381.0,44.6849,44.6849,44.6516,44.6516,28381.0
2019-11-27 14:10:00,53.62,53.65,53.57,53.57,16370.0,44.6599,44.6849,44.6183,44.6183,16370.0
2019-11-27 14:20:00,53.57,53.57,53.53,53.55,20101.0,44.6183,44.6183,44.585,44.6016,20101.0
2019-11-27 14:30:00,53.55,53.58,53.54,53.57,9329.0,44.6016,44.6266,44.5933,44.6183,9329.0
2019-11-27 14:40:00,53.57,53.63,53.55,53.63,20193.0,44.6183,44.6683,44.6016,44.6683,20193.0
2019-11-27 14:50:00,53.63,53.64,53.59,53.6,19198.0,44.6683,44.6766,44.6349,44.6433,19198.0
2019-11-27 15:00:00,53.6,53.6,53.56,53.59,21787.0,44.6433,44.6433,44.61,44.6349,21787.0
2019-11-27 15:10:00,53.59,53.6,53.58,53.59,22366.0,44.6349,44.6433,44.6266,44.6349,22366.0
2019-11-27 15:20:00,53.58,53.58,53.56,53.58,32679.0,44.6266,44.6266,44.61,44.6266,32679.0
2019-11-27 15:30:00,53.57,53.59,53.47,53.48,45580.0,44.6183,44.6349,44.535,44.5433,45580.0
2019-11-27 15:40:00,53.48,53.51,53.47,53.5,43172.0,44.5433,44.5683,44.535,44.56,43172.0
2019-11-27 15:50:00,53.49,53.5,53.44,53.49,157399.0,44.5517,44.56,44.51,44.5517,157399.0
2019-11-29 09:30:00,53.46,53.55,53.38,53.53,55684.0,44.5267,44.6016,44.46,44.585,55684.0
2019-11-29 09:40:00,53.52,53.55,53.34,53.34,41460.0,44.5766,44.6016,44.4267,44.4267,41460.0
2019-11-29 09:50:00,53.35,53.39,53.25,53.3,21337.0,44.4351,44.4684,44.3518,44.3934,21337.0
2019-11-29 10:00:00,53.3,53.32,53.15,53.26,21675.0,44.3934,44.4101,44.2685,44.3601,21675.0
2019-11-29 10:10:00,53.27,53.3,53.2,53.2,28788.0,44.3684,44.3934,44.3101,44.3101,28788.0
2019-11-29 10:20:00,53.21,53.21,53.12,53.15,27491.0,44.3184,44.3184,44.2435,44.2685,27491.0
2019-11-29 10:30:00,53.15,53.16,53.03,53.04,25727.0,44.2685,44.2768,44.1685,44.1769,25727.0
2019-11-29 10:40:00,53.03,53.13,52.93,53.08,49127.0,44.1685,44.2518,44.0852,44.2102,49127.0
2019-11-29 10:50:00,53.08,53.08,52.95,52.97,22356.0,44.2102,44.2102,44.1019,44.1186,22356.0
2019-11-29 11:00:00,52.97,53.13,52.92,53.13,29997.0,44.1186,44.2518,44.0769,44.2518,29997.0
2019-11-29 11:10:00,53.12,53.17,53.11,53.14,19064.0,44.2435,44.2851,44.2352,44.2601,19064.0
2019-11-29 11:20:00,53.15,53.15,53.09,53.13,21651.0,44.2685,44.2685,44.2185,44.2518,21651.0
2019-11-29 11:30:00,53.13,53.22,53.12,53.2,20430.0,44.2518,44.3268,44.2435,44.3101,20430.0
2019-11-29 11:40:00,53.21,53.27,53.18,53.18,19170.0,44.3184,44.3684,44.2935,44.2935,19170.0
2019-11-29 11:50:00,53.17,53.25,53.14,53.25,14182.0,44.2851,44.3518,44.2601,44.3518,14182.0
2019-11-29 12:00:00,53.26,53.37,53.25,53.34,38640.0,44.3601,44.4517,44.3518,44.4267,38640.0
2019-11-29 12:10:00,53.34,53.34,53.24,53.27,19721.0,44.4267,44.4267,44.3434,44.3684,19721.0
2019-11-29 12:20:00,53.27,53.36,53.26,53.31,25687.0,44.3684,44.4434,44.3601,44.4017,25687.0
2019-11-29 12:30:00,53.33,53.37,53.24,53.25,30989.0,44.4184,44.4517,44.3434,44.3518,30989.0
2019-11-29 12:40:00,53.26,53.28,53.22,53.27,46812.0,44.3601,44.3768,44.3268,44.3684,46812.0
2019-11-29 12:50:00,53.27,53.37,53.26,53.35,119061.0,44.3684,44.4517,44.3601,44.4351,119061.0
2019-12-02 09:30:00,53.1,53.25,52.91,53.03,94924.0,44.2268,44.3518,44.0686,44.1685,94924.0
2019-12-02 09:40:00,53.03,53.12,52.77,52.8,26425.0,44.1685,44.2435,43.952,43.977,26425.0
2019-12-02 09:50:00,52.81,52.91,52.72,52.81,28434.0,43.9853,44.0686,43.9103,43.9853,28434.0
2019-12-02 10:00:00,52.79,52.91,52.78,52.87,32719.0,43.9686,44.0686,43.9603,44.0353,32719.0
2019-12-02 10:10:00,52.88,53.0,52.88,52.9,25948.0,44.0436,44.1435,44.0436,44.0602,25948.0
2019-12-02 10:20:00,52.9,52.96,52.81,52.9,29380.0,44.0602,44.1102,43.9853,44.0602,29380.0
2019-12-02 10:30:00,52.91,52.91,52.79,52.91,56055.0,44.0686,44.0686,43.9686,44.0686,56055.0
2019-12-02 10:40:00,52.91,53.05,52.89,53.03,27377.0,44.0686,44.1852,44.0519,44.1685,27377.0
2019-12-02 10:50:00,53.02,53.03,52.92,53.01,20301.0,44.1602,44.1685,44.0769,44.1519,20301.0
2019-12-02 11:00:00,53.02,53.07,52.99,53.06,22904.0,44.1602,44.2018,44.1352,44.1935,22904.0
2019-12-02 11:10:00,53.07,53.14,53.03,53.13,27646.0,44.2018,44.2601,44.1685,44.2518,27646.0
2019-12-02 11:20:00,53.14,53.19,53.09,53.15,32761.0,44.2601,44.3018,44.2185,44.2685,32761.0
2019-12-02 11:30:00,53.15,53.16,53.08,53.09,20618.0,44.2685,44.2768,44.2102,44.2185,20618.0
2019-12-02 11:40:00,53.1,53.12,53.07,53.08,23314.0,44.2268,44.2435,44.2018,44.2102,23314.0
2019-12-02 11:50:00,53.09,53.1,53.05,53.09,25425.0,44.2185,44.2268,44.1852,44.2185,25425.0
2019-12-02 12:00:00,53.07,53.11,53.06,53.1,21087.0,44.2018,44.2352,44.1935,44.2268,21087.0
2019-12-02 12:10:00,53.1,53.1,53.01,53.06,22033.0,44.2268,44.2268,44.1519,44.1935,22033.0
2019-12-02 12:20:00,53.07,53.12,53.06,53.1,21373.0,44.2018,44.2435,44.1935,44.2268,21373.0
2019-12-02 12:30:00,53.1,53.1,53.04,53.07,15493.0,44.2268,44.2268,44.1769,44.2018,15493.0
2019-12-02 12:40:00,53.06,53.12,53.03,53.11,21716.0,44.1935,44.2435,44.1685,44.2352,21716.0
2019-12-02 12:50:00,53.1,53.11,53.03,53.04,24231.0,44.2268,44.2352,44.1685,44.1769,24231.0
2019-12-02 13:00:00,53.04,53.1,53.03,53.1,20619.0,44.1769,44.2268,44.1685,44.2268,20619.0
2019-12-02 13:10:00,53.1,53.12,53.08,53.1,20807.0,44.2268,44.2435,44.2102,44.2268,20807.0
2019-12-02 13:20:00,53.1,53.13,53.07,53.12,22334.0,44.2268,44.2518,44.2018,44.2435,22334.0
2019-12-02 13:30:00,53.11,53.16,53.07,53.14,47188.0,44.2352,44.2768,44.2018,44.2601,47188.0
2019-12-02 13:40:00,53.13,53.2,53.12,53.19,32636.0,44.2518,44.3101,44.2435,44.3018,32636.0
2019-12-02 13:50:00,53.19,53.22,53.18,53.18,23824.0,44.3018,44.3268,44.2935,44.2935,23824.0
2019-12-02 14:00:00,53.19,53.26,53.16,53.26,30957.0,44.3018,44.3601,44.2768,44.3601,30957.0
2019-12-02 14:10:00,53.27,53.31,53.27,53.3,24919.0,44.3684,44.4017,44.3684,44.3934,24919.0
2019-12-02 14:20:00,53.3,53.32,53.29,53.3,17919.0,44.3934,44.4101,44.3851,44.3934,17919.0
2019-12-02 14:30:00,53.3,53.31,53.3,53.3,19084.0,44.3934,44.4017,44.3934,44.3934,19084.0
2019-12-02 14:40:00,53.31,53.32,53.19,53.21,42120.0,44.4017,44.4101,44.3018,44.3184,42120.0
2019-12-02 14:50:00,53.22,53.31,53.22,53.31,27473.0,44.3268,44.4017,44.3268,44.4017,27473.0
2019-12-02 15:00:00,53.3,53.3,53.23,53.26,22562.0,44.3934,44.3934,44.3351,44.3601,22562.0
2019-12-02 15:10:00,53.26,53.28,53.22,53.27,31326.0,44.3601,44.3768,44.3268,44.3684,31326.0
2019-12-02 15:20:00,53.28,53.29,53.23,53.29,39350.0,44.3768,44.3851,44.3351,44.3851,39350.0
2019-12-02 15:30:00,53.29,53.48,53.28,53.44,59977.0,44.3851,44.5433,44.3768,44.51,59977.0
2019-12-02 15:40:00,53.44,53.61,53.43,53.53,92736.0,44.51,44.6516,44.5017,44.585,92736.0
2019-12-02 15:50:00,53.53,53.55,53.42,53.49,204433.0,44.585,44.6016,44.4934,44.5517,204433.0
2019-12-03 09:30:00,53.67,53.7,53.37,53.48,137750.0,44.7016,44.7266,44.4517,44.5433,137750.0
2019-12-03 09:40:00,53.49,53.79,53.49,53.72,92510.0,44.5517,44.8015,44.5517,44.7432,92510.0
2019-12-03 09:50:00,53.71,53.73,53.51,53.55,108707.0,44.7349,44.7516,44.5683,44.6016,108707.0
2019-12-03 10:00:00,53.54,53.62,53.32,53.34,45610.0,44.5933,44.6599,44.4101,44.4267,45610.0
2019-12-03 10:10:00,53.35,53.52,53.34,53.51,38199.0,44.4351,44.5766,44.4267,44.5683,38199.0
2019-12-03 10:20:00,53.51,53.51,53.36,53.38,35319.0,44.5683,44.5683,44.4434,44.46,35319.0
2019-12-03 10:30:00,53.38,53.43,53.34,53.41,59603.0,44.46,44.5017,44.4267,44.485,59603.0
2019-12-03 10:40:00,53.41,53.43,53.37,53.39,41500.0,44.485,44.5017,44.4517,44.4684,41500.0
2019-12-03 10:50:00,53.39,53.4,53.31,53.36,55999.0,44.4684,44.4767,44.4017,44.4434,55999.0
2019-12-03 11:00:00,53.35,53.35,53.3,53.32,32069.0,44.4351,44.4351,44.3934,44.4101,32069.0
2019-12-03 11:10:00,53.32,53.38,53.23,53.23,24425.0,44.4101,44.46,44.3351,44.3351,24425.0
2019-12-03 11:20:00,53.24,53.24,53.14,53.21,37453.0,44.3434,44.3434,44.2601,44.3184,37453.0
2019-12-03 11:30:00,53.21,53.29,53.17,53.28,32760.0,44.3184,44.3851,44.2851,44.3768,32760.0
2019-12-03 11:40:00,53.27,53.32,53.27,53.3,19068.0,44.3684,44.4101,44.3684,44.3934,19068.0
2019-12-03 11:50:00,53.29,53.35,53.27,53.3,41119.0,44.3851,44.4351,44.3684,44.3934,41119.0
2019-12-03 12:00:00,53.31,53.37,53.25,53.27,29166.0,44.4017,44.4517,44.3518,44.3684,29166.0
2019-12-03 12:10:00,53.28,53.32,53.23,53.26,25416.0,44.3768,44.4101,44.3351,44.3601,25416.0
2019-12-03 12:20:00,53.25,53.29,53.23,53.24,20489.0,44.3518,44.3851,44.3351,44.3434,20489.0
2019-12-03 12:30:00,53.24,53.29,53.23,53.27,38582.0,44.3434,44.3851,44.3351,44.3684,38582.0
2019-12-03 12:40:00,53.27,53.32,53.27,53.31,22310.0,44.3684,44.4101,44.3684,44.4017,22310.0
2019-12-03 12:50:00,53.31,53.35,53.29,53.34,21208.0,44.4017,44.4351,44.3851,44.4267,21208.0
2019-12-03 13:00:00,53.34,53.35,53.32,53.33,15358.0,44.4267,44.4351,44.4101,44.4184,15358.0
2019-12-03 13:10:00,53.32,53.37,53.32,53.36,20516.0,44.4101,44.4517,44.4101,44.4434,20516.0
2019-12-03 13:20:00,53.36,53.39,53.35,53.37,27785.0,44.4434,44.4684,44.4351,44.4517,27785.0
2019-12-03 13:30:00,53.38,53.39,53.34,53.35,21978.0,44.46,44.4684,44.4267,44.4351,21978.0
2019-12-03 13:40:00,53.35,53.43,53.35,53.4,26791.0,44.4351,44.5017,44.4351,44.4767,26791.0
2019-12-03 13:50:00,53.39,53.41,53.38,53.4,19930.0,44.4684,44.485,44.46,44.4767,19930.0
2019-12-03 14:00:00,53.41,53.43,53.31,53.32,28825.0,44.485,44.5017,44.4017,44.4101,28825.0
2019-12-03 14:10:00,53.32,53.35,53.3,53.3,28377.0,44.4101,44.4351,44.3934,44.3934,28377.0
2019-12-03 14:20:00,53.3,53.31,53.25,53.28,35065.0,44.3934,44.4017,44.3518,44.3768,35065.0
2019-12-03 14:30:00,53.29,53.33,53.27,53.31,24583.0,44.3851,44.4184,44.3684,44.4017,24583.0
2019-12-03 14:40:00,53.32,53.37,53.31,53.37,36056.0,44.4101,44.4517,44.4017,44.4517,36056.0
2019-12-03 14:50:00,53.37,53.43,53.36,53.41,34098.0,44.4517,44.5017,44.4434,44.485,34098.0
2019-12-03 15:00:00,53.42,53.53,53.41,53.51,36643.0,44.4934,44.585,44.485,44.5683,36643.0
2019-12-03 15:10:00,53.51,53.58,53.5,53.53,87089.0,44.5683,44.6266,44.56,44.585,87089.0
2019-12-03 15:20:00,53.53,53.67,53.5,53.67,204910.0,44.585,44.7016,44.56,44.7016,204910.0
2019-12-03 15:30:00,53.67,53.74,53.61,53.7,91618.0,44.7016,44.7599,44.6516,44.7266,91618.0
2019-12-03 15:40:00,53.7,53.7,53.62,53.64,82791.0,44.7266,44.7266,44.6599,44.6766,82791.0
2019-12-03 15:50:00,53.63,53.65,53.53,53.61,289498.0,44.6683,44.6849,44.585,44.6516,289498.0
2019-12-04 09:30:00,53.51,53.72,53.49,53.69,72997.0,44.5683,44.7432,44.5517,44.7182,72997.0
2019-12-04 09:40:00,53.71,53.79,53.65,53.78,41049.0,44.7349,44.8015,44.6849,44.7932,41049.0
2019-12-04 09:50:00,53.78,53.94,53.77,53.78,76256.0,44.7932,44.9265,44.7849,44.7932,76256.0
2019-12-04 10:00:00,53.79,53.98,53.79,53.84,142337.0,44.8015,44.9598,44.8015,44.8432,142337.0
2019-12-04 10:10:00,53.84,53.84,53.67,53.75,68028.0,44.8432,44.8432,44.7016,44.7682,68028.0
2019-12-04 10:20:00,53.76,53.78,53.52,53.53,35697.0,44.7765,44.7932,44.5766,44.585,35697.0
2019-12-04 10:30:00,53.53,53.56,53.41,53.56,47247.0,44.585,44.61,44.485,44.61,47247.0
2019-12-04 10:40:00,53.56,53.71,53.53,53.7,27070.0,44.61,44.7349,44.585,44.7266,27070.0
2019-12-04 10:50:00,53.7,53.79,53.65,53.79,43427.0,44.7266,44.8015,44.6849,44.8015,43427.0
2019-12-04 11:00:00,53.78,53.78,53.61,53.67,46843.0,44.7932,44.7932,44.6516,44.7016,46843.0
2019-12-04 11:10:00,53.67,53.73,53.58,53.59,33968.0,44.7016,44.7516,44.6266,44.6349,33968.0
2019-12-04 11:20:00,53.58,53.61,53.53,53.53,41251.0,44.6266,44.6516,44.585,44.585,41251.0
2019-12-04 11:30:00,53.53,53.65,53.53,53.61,29159.0,44.585,44.6849,44.585,44.6516,29159.0
2019-12-04 11:40:00,53.61,53.62,53.53,53.54,48985.0,44.6516,44.6599,44.585,44.5933,48985.0
2019-12-04 11:50:00,53.54,53.56,53.5,53.54,27964.0,44.5933,44.61,44.56,44.5933,27964.0
2019-12-04 12:00:00,53.55,53.55,53.46,53.46,28333.0,44.6016,44.6016,44.5267,44.5267,28333.0
2019-12-04 12:10:00,53.46,53.49,53.43,53.44,47433.0,44.5267,44.5517,44.5017,44.51,47433.0
2019-12-04 12:20:00,53.44,53.44,53.35,53.39,41505.0,44.51,44.51,44.4351,44.4684,41505.0
2019-12-04 12:30:00,53.38,53.45,53.37,53.39,24075.0,44.46,44.5183,44.4517,44.4684,24075.0
2019-12-04 12:40:00,53.4,53.46,53.39,53.44,23899.0,44.4767,44.5267,44.4684,44.51,23899.0
2019-12-04 12:50:00,53.44,53.52,53.42,53.51,44797.0,44.51,44.5766,44.4934,44.5683,44797.0
2019-12-04 13:00:00,53.51,53.51,53.39,53.44,24014.0,44.5683,44.5683,44.4684,44.51,24014.0
2019-12-04 13:10:00,53.44,53.44,53.32,53.34,29338.0,44.51,44.51,44.4101,44.4267,29338.0
2019-12-04 13:20:00,53.34,53.4,53.31,53.4,28463.0,44.4267,44.4767,44.4017,44.4767,28463.0
2019-12-04 13:30:00,53.39,53.4,53.3,53.36,45393.0,44.4684,44.4767,44.3934,44.4434,45393.0
2019-12-04 13:40:00,53.35,53.36,53.31,53.35,30963.0,44.4351,44.4434,44.4017,44.4351,30963.0
2019-12-04 13:50:00,53.35,53.45,53.32,53.43,35212.0,44.4351,44.5183,44.4101,44.5017,35212.0
2019-12-04 14:00:00,53.41,53.42,53.35,53.36,25097.0,44.485,44.4934,44.4351,44.4434,25097.0
2019-12-04 14:10:00,53.36,53.36,53.28,53.32,39283.0,44.4434,44.4434,44.3768,44.4101,39283.0
2019-12-04 14:20:00,53.33,53.34,53.26,53.29,46214.0,44.4184,44.4267,44.3601,44.3851,46214.0
2019-12-04 14:30:00,53.3,53.37,53.29,53.34,55101.0,44.3934,44.4517,44.3851,44.4267,55101.0
2019-12-04 14:40:00,53.33,53.37,53.29,53.34,41563.0,44.4184,44.4517,44.3851,44.4267,41563.0
2019-12-04 14:50:00,53.34,53.36,53.32,53.36,34179.0,44.4267,44.4434,44.4101,44.4434,34179.0
2019-12-04 15:00:00,53.35,53.37,53.31,53.32,31590.0,44.4351,44.4517,44.4017,44.4101,31590.0
2019-12-04 15:10:00,53.31,53.33,53.25,53.3,62968.0,44.4017,44.4184,44.3518,44.3934,62968.0
2019-12-04 15:20:00,53.3,53.33,53.28,53.3,63160.0,44.3934,44.4184,44.3768,44.3934,63160.0
2019-12-04 15:30:00,53.31,53.36,53.28,53.29,72269.0,44.4017,44.4434,44.3768,44.3851,72269.0
2019-12-04 15:40:00,53.29,53.31,53.23,53.29,121926.0,44.3851,44.4017,44.3351,44.3851,121926.0
2019-12-04 15:50:00,53.29,53.37,53.28,53.29,324809.0,44.3851,44.4517,44.3768,44.3851,324809.0
2019-12-05 09:30:00,53.1,53.45,53.05,53.43,161504.0,44.2268,44.5183,44.1852,44.5017,161504.0
2019-12-05 09:40:00,53.42,53.53,53.38,53.51,54259.0,44.4934,44.585,44.46,44.5683,54259.0
2019-12-05 09:50:00,53.51,53.56,53.39,53.41,163370.0,44.5683,44.61,44.4684,44.485,163370.0
2019-12-05 10:00:00,53.4,53.55,53.37,53.4,72539.0,44.4767,44.6016,44.4517,44.4767,72539.0
2019-12-05 10:10:00,53.39,53.42,53.37,53.39,73702.0,44.4684,44.4934,44.4517,44.4684,73702.0
2019-12-05 10:20:00,53.39,53.53,53.39,53.47,33218.0,44.4684,44.585,44.4684,44.535,33218.0
2019-12-05 10:30:00,53.48,53.5,53.42,53.46,33021.0,44.5433,44.56,44.4934,44.5267,33021.0
2019-12-05 10:40:00,53.47,53.55,53.46,53.55,31301.0,44.535,44.6016,44.5267,44.6016,31301.0
2019-12-05 10:50:00,53.56,53.57,53.51,53.56,33308.0,44.61,44.6183,44.5683,44.61,33308.0
2019-12-05 11:00:00,53.55,53.55,53.45,53.49,70370.0,44.6016,44.6016,44.5183,44.5517,70370.0
2019-12-05 11:10:00,53.48,53.52,53.4,53.41,45864.0,44.5433,44.5766,44.4767,44.485,45864.0
2019-12-05 11:20:00,53.4,53.41,53.35,53.41,33877.0,44.4767,44.485,44.4351,44.485,33877.0
2019-12-05 11:30:00,53.41,53.41,53.25,53.32,32699.0,44.485,44.485,44.3518,44.4101,32699.0
2019-12-05 11:40:00,53.32,53.32,53.27,53.31,37161.0,44.4101,44.4101,44.3684,44.4017,37161.0
2019-12-05 11:50:00,53.31,53.34,53.27,53.3,28688.0,44.4017,44.4267,44.3684,44.3934,28688.0
2019-12-05 12:00:00,53.3,53.35,53.28,53.31,26438.0,44.3934,44.4351,44.3768,44.4017,26438.0
2019-12-05 12:10:00,53.31,53.34,53.29,53.3,38079.0,44.4017,44.4267,44.3851,44.3934,38079.0
2019-12-05 12:20:00,53.29,53.33,53.28,53.3,63027.0,44.3851,44.4184,44.3768,44.3934,63027.0
2019-12-05 12:30:00,53.3,53.38,53.29,53.37,34039.0,44.3934,44.46,44.3851,44.4517,34039.0
2019-12-05 12:40:00,53.36,53.38,53.3,53.33,28418.0,44.4434,44.46,44.3934,44.4184,28418.0
2019-12-05 12:50:00,53.34,53.35,53.29,53.3,21401.0,44.4267,44.4351,44.3851,44.3934,21401.0
2019-12-05 13:00:00,53.3,53.33,53.26,53.26,30235.0,44.3934,44.4184,44.3601,44.3601,30235.0
2019-12-05 13:10:00,53.27,53.34,53.26,53.34,25822.0,44.3684,44.4267,44.3601,44.4267,25822.0
2019-12-05 13:20:00,53.33,53.34,53.3,53.33,23384.0,44.4184,44.4267,44.3934,44.4184,23384.0
2019-12-05 13:30:00,53.33,53.46,53.33,53.46,27705.0,44.4184,44.5267,44.4184,44.5267,27705.0
2019-12-05 13:40:00,53.46,53.53,53.44,53.48,32857.0,44.5267,44.585,44.51,44.5433,32857.0
2019-12-05 13:50:00,53.48,53.5,53.47,53.48,24334.0,44.5433,44.56,44.535,44.5433,24334.0
2019-12-05 14:00:00,53.47,53.51,53.43,53.49,29957.0,44.535,44.5683,44.5017,44.5517,29957.0
2019-12-05 14:10:00,53.5,53.58,53.49,53.56,38829.0,44.56,44.6266,44.5517,44.61,38829.0
2019-12-05 14:20:00,53.57,53.65,53.56,53.64,29035.0,44.6183,44.6849,44.61,44.6766,29035.0
2019-12-05 14:30:00,53.65,53.66,53.61,53.66,25203.0,44.6849,44.6933,44.6516,44.6933,25203.0
2019-12-05 14:40:00,53.66,53.74,53.66,53.74,34091.0,44.6933,44.7599,44.6933,44.7599,34091.0
2019-12-05 14:50:00,53.73,53.76,53.6,53.68,61201.0,44.7516,44.7765,44.6433,44.7099,61201.0
2019-12-05 15:00:00,53.68,53.76,53.66,53.74,47568.0,44.7099,44.7765,44.6933,44.7599,47568.0
2019-12-05 15:10:00,53.74,53.81,53.73,53.77,36624.0,44.7599,44.8182,44.7516,44.7849,36624.0
2019-12-05 15:20:00,53.77,53.8,53.76,53.79,44311.0,44.7849,44.8099,44.7765,44.8015,44311.0
2019-12-05 15:30:00,53.79,53.84,53.77,53.83,60703.0,44.8015,44.8432,44.7849,44.8348,60703.0
2019-12-05 15:40:00,53.83,53.9,53.82,53.85,95941.0,44.8348,44.8931,44.8265,44.8515,95941.0
2019-12-05 15:50:00,53.84,53.9,53.8,53.9,285068.0,44.8432,44.8931,44.8099,44.8931,285068.0
2019-12-06 09:30:00,53.97,53.99,53.82,53.86,104430.0,44.9514,44.9681,44.8265,44.8598,104430.0
2019-12-06 09:40:00,53.87,53.93,53.8,53.85,36282.0,44.8682,44.9181,44.8099,44.8515,36282.0
2019-12-06 09:50:00,53.86,53.9,53.64,53.65,21532.0,44.8598,44.8931,44.6766,44.6849,21532.0
2019-12-06 10:00:00,53.66,53.79,53.58,53.76,55820.0,44.6933,44.8015,44.6266,44.7765,55820.0
2019-12-06 10:10:00,53.77,53.8,53.69,53.79,49581.0,44.7849,44.8099,44.7182,44.8015,49581.0
2019-12-06 10:20:00,53.8,53.84,53.74,53.81,34890.0,44.8099,44.8432,44.7599,44.8182,34890.0
2019-12-06 10:30:00,53.81,53.82,53.68,53.72,38649.0,44.8182,44.8265,44.7099,44.7432,38649.0
2019-12-06 10:40:00,53.72,53.77,53.71,53.73,29713.0,44.7432,44.7849,44.7349,44.7516,29713.0
2019-12-06 10:50:00,53.73,53.79,53.72,53.77,40792.0,44.7516,44.8015,44.7432,44.7849,40792.0
2019-12-06 11:00:00,53.77,53.84,53.73,53.74,27322.0,44.7849,44.8432,44.7516,44.7599,27322.0
2019-12-06 11:10:00,53.73,53.77,53.71,53.74,29465.0,44.7516,44.7849,44.7349,44.7599,29465.0
2019-12-06 11:20:00,53.73,53.78,53.7,53.75,34758.0,44.7516,44.7932,44.7266,44.7682,34758.0
2019-12-06 11:30:00,53.75,53.79,53.72,53.73,24144.0,44.7682,44.8015,44.7432,44.7516,24144.0
2019-12-06 11:40:00,53.73,53.75,53.7,53.71,26169.0,44.7516,44.7682,44.7266,44.7349,26169.0
2019-12-06 11:50:00,53.7,53.77,53.69,53.72,44665.0,44.7266,44.7849,44.7182,44.7432,44665.0
2019-12-06 12:00:00,53.72,53.75,53.7,53.73,25205.0,44.7432,44.7682,44.7266,44.7516,25205.0
2019-12-06 12:10:00,53.73,53.79,53.73,53.78,18625.0,44.7516,44.8015,44.7516,44.7932,18625.0
2019-12-06 12:20:00,53.77,53.77,53.69,53.71,71911.0,44.7849,44.7849,44.7182,44.7349,71911.0
2019-12-06 12:30:00,53.7,53.71,53.65,53.7,78864.0,44.7266,44.7349,44.6849,44.7266,78864.0
2019-12-06 12:40:00,53.7,53.7,53.66,53.69,37524.0,44.7266,44.7266,44.6933,44.7182,37524.0
2019-12-06 12:50:00,53.68,53.71,53.64,53.64,60213.0,44.7099,44.7349,44.6766,44.6766,60213.0
2019-12-06 13:00:00,53.65,53.65,53.59,53.59,43350.0,44.6849,44.6849,44.6349,44.6349,43350.0
2019-12-06 13:10:00,53.58,53.6,53.53,53.55,50938.0,44.6266,44.6433,44.585,44.6016,50938.0
2019-12-06 13:20:00,53.55,53.59,53.53,53.55,31068.0,44.6016,44.6349,44.585,44.6016,31068.0
2019-12-06 13:30:00,53.55,53.57,53.52,53.53,24820.0,44.6016,44.6183,44.5766,44.585,24820.0
2019-12-06 13:40:00,53.52,53.53,53.46,53.47,22968.0,44.5766,44.585,44.5267,44.535,22968.0
2019-12-06 13:50:00,53.46,53.46,53.38,53.39,47154.0,44.5267,44.5267,44.46,44.4684,47154.0
2019-12-06 14:00:00,53.39,53.39,53.3,53.31,44225.0,44.4684,44.4684,44.3934,44.4017,44225.0
2019-12-06 14:10:00,53.31,53.32,53.26,53.27,34282.0,44.4017,44.4101,44.3601,44.3684,34282.0
2019-12-06 14:20:00,53.28,53.34,53.27,53.29,59226.0,44.3768,44.4267,44.3684,44.3851,59226.0
2019-12-06 14:30:00,53.29,53.3,53.22,53.29,58862.0,44.3851,44.3934,44.3268,44.3851,58862.0
2019-12-06 14:40:00,53.28,53.29,53.26,53.26,35169.0,44.3768,44.3851,44.3601,44.3601,35169.0
2019-12-06 14:50:00,53.27,53.36,53.26,53.35,47405.0,44.3684,44.4434,44.3601,44.4351,47405.0
2019-12-06 15:00:00,53.35,53.38,53.34,53.37,38231.0,44.4351,44.46,44.4267,44.4517,38231.0
2019-12-06 15:10:00,53.38,53.4,53.33,53.36,57807.0,44.46,44.4767,44.4184,44.4434,57807.0
2019-12-06 15:20:00,53.35,53.39,53.33,53.37,43643.0,44.4351,44.4684,44.4184,44.4517,43643.0
2019-12-06 15:30:00,53.37,53.41,53.33,53.36,92450.0,44.4517,44.485,44.4184,44.4434,92450.0
2019-12-06 15:40:00,53.36,53.39,53.31,53.31,56048.0,44.4434,44.4684,44.4017,44.4017,56048.0
2019-12-06 15:50:00,53.32,53.37,53.26,53.3,301110.0,44.4101,44.4517,44.3601,44.3934,301110.0
2019-12-09 09:30:00,53.44,53.47,53.16,53.17,89339.0,44.51,44.535,44.2768,44.2851,89339.0
2019-12-09 09:40:00,53.17,53.21,53.02,53.06,66137.0,44.2851,44.3184,44.1602,44.1935,66137.0
2019-12-09 09:50:00,53.05,53.29,53.04,53.2,52528.0,44.1852,44.3851,44.1769,44.3101,52528.0
2019-12-09 10:00:00,53.21,53.28,53.09,53.28,60515.0,44.3184,44.3768,44.2185,44.3768,60515.0
2019-12-09 10:10:00,53.28,53.33,53.19,53.22,35377.0,44.3768,44.4184,44.3018,44.3268,35377.0
2019-12-09 10:20:00,53.22,53.24,53.12,53.19,33709.0,44.3268,44.3434,44.2435,44.3018,33709.0
2019-12-09 10:30:00,53.18,53.2,53.11,53.13,24288.0,44.2935,44.3101,44.2352,44.2518,24288.0
2019-12-09 10:40:00,53.13,53.18,53.1,53.16,29300.0,44.2518,44.2935,44.2268,44.2768,29300.0
2019-12-09 10:50:00,53.15,53.16,53.09,53.09,23798.0,44.2685,44.2768,44.2185,44.2185,23798.0
2019-12-09 11:00:00,53.09,53.09,52.98,53.05,44808.0,44.2185,44.2185,44.1269,44.1852,44808.0
2019-12-09 11:10:00,53.06,53.16,53.04,53.05,43830.0,44.1935,44.2768,44.1769,44.1852,43830.0
2019-12-09 11:20:00,53.04,53.1,53.02,53.1,39173.0,44.1769,44.2268,44.1602,44.2268,39173.0
2019-12-09 11:30:00,53.11,53.27,53.1,53.21,54913.0,44.2352,44.3684,44.2268,44.3184,54913.0
2019-12-09 11:40:00,53.2,53.33,53.2,53.31,64667.0,44.3101,44.4184,44.3101,44.4017,64667.0
2019-12-09 11:50:00,53.31,53.39,53.29,53.33,99610.0,44.4017,44.4684,44.3851,44.4184,99610.0
2019-12-09 12:00:00,53.33,53.35,53.26,53.27,23811.0,44.4184,44.4351,44.3601,44.3684,23811.0
2019-12-09 12:10:00,53.27,53.42,53.27,53.38,28235.0,44.3684,44.4934,44.3684,44.46,28235.0
2019-12-09 12:20:00,53.38,53.39,53.31,53.33,35516.0,44.46,44.4684,44.4017,44.4184,35516.0
2019-12-09 12:30:00,53.33,53.43,53.31,53.34,45438.0,44.4184,44.5017,44.4017,44.4267,45438.0
2019-12-09 12:40:00,53.34,53.39,53.3,53.32,23680.0,44.4267,44.4684,44.3934,44.4101,23680.0
2019-12-09 12:50:00,53.32,53.37,53.3,53.34,17556.0,44.4101,44.4517,44.3934,44.4267,17556.0
2019-12-09 13:00:00,53.33,53.37,53.33,53.35,23868.0,44.4184,44.4517,44.4184,44.4351,23868.0
2019-12-09 13:10:00,53.36,53.36,53.31,53.31,32465.0,44.4434,44.4434,44.4017,44.4017,32465.0
2019-12-09 13:20:00,53.31,53.32,53.27,53.32,15970.0,44.4017,44.4101,44.3684,44.4101,15970.0
2019-12-09 13:30:00,53.32,53.32,53.28,53.31,18486.0,44.4101,44.4101,44.3768,44.4017,18486.0
2019-12-09 13:40:00,53.31,53.31,53.22,53.24,22030.0,44.4017,44.4017,44.3268,44.3434,22030.0
2019-12-09 13:50:00,53.24,53.27,53.23,53.26,30728.0,44.3434,44.3684,44.3351,44.3601,30728.0
2019-12-09 14:00:00,53.26,53.26,53.18,53.19,26715.0,44.3601,44.3601,44.2935,44.3018,26715.0
2019-12-09 14:10:00,53.19,53.22,53.19,53.21,19281.0,44.3018,44.3268,44.3018,44.3184,19281.0
2019-12-09 14:20:00,53.21,53.24,53.17,53.17,20981.0,44.3184,44.3434,44.2851,44.2851,20981.0
2019-12-09 14:30:00,53.18,53.22,53.14,53.15,24377.0,44.2935,44.3268,44.2601,44.2685,24377.0
2019-12-09 14:40:00,53.14,53.2,53.13,53.2,33697.0,44.2601,44.3101,44.2518,44.3101,33697.0
2019-12-09 14:50:00,53.2,53.24,53.17,53.23,33943.0,44.3101,44.3434,44.2851,44.3351,33943.0
2019-12-09 15:00:00,53.22,53.27,53.2,53.21,27493.0,44.3268,44.3684,44.3101,44.3184,27493.0
2019-12-09 15:10:00,53.21,53.23,53.19,53.2,22099.0,44.3184,44.3351,44.3018,44.3101,22099.0
2019-12-09 15:20:00,53.21,53.21,53.19,53.2,23679.0,44.3184,44.3184,44.3018,44.3101,23679.0
2019-12-09 15:30:00,53.2,53.21,53.12,53.16,59734.0,44.3101,44.3184,44.2435,44.2768,59734.0
2019-12-09 15:40:00,53.16,53.21,53.15,53.2,63170.0,44.2768,44.3184,44.2685,44.3101,63170.0
2019-12-09 15:50:00,53.21,53.23,53.11,53.15,253909.0,44.3184,44.3351,44.2352,44.2685,253909.0
2019-12-10 09:30:00,53.22,53.31,53.02,53.31,178504.0,44.3268,44.4017,44.1602,44.4017,178504.0
2019-12-10 09:40:00,53.32,53.36,53.2,53.25,50426.0,44.4101,44.4434,44.3101,44.3518,50426.0
2019-12-10 09:50:00,53.26,53.4,53.21,53.4,33209.0,44.3601,44.4767,44.3184,44.4767,33209.0
2019-12-10 10:00:00,53.41,53.44,53.34,53.34,40505.0,44.485,44.51,44.4267,44.4267,40505.0
2019-12-10 10:10:00,53.33,53.39,53.31,53.36,51261.0,44.4184,44.4684,44.4017,44.4434,51261.0
2019-12-10 10:20:00,53.35,53.4,53.33,53.35,36435.0,44.4351,44.4767,44.4184,44.4351,36435.0
2019-12-10 10:30:00,53.35,53.39,53.27,53.28,80339.0,44.4351,44.4684,44.3684,44.3768,80339.0
2019-12-10 10:40:00,53.29,53.34,53.25,53.28,95539.0,44.3851,44.4267,44.3518,44.3768,95539.0
2019-12-10 10:50:00,53.28,53.3,53.24,53.29,40824.0,44.3768,44.3934,44.3434,44.3851,40824.0
2019-12-10 11:00:00,53.29,53.3,53.22,53.29,43014.0,44.3851,44.3934,44.3268,44.3851,43014.0
2019-12-10 11:10:00,53.28,53.31,53.13,53.14,26551.0,44.3768,44.4017,44.2518,44.2601,26551.0
2019-12-10 11:20:00,53.13,53.16,53.11,53.15,25494.0,44.2518,44.2768,44.2352,44.2685,25494.0
2019-12-10 11:30:00,53.15,53.16,53.09,53.12,45787.0,44.2685,44.2768,44.2185,44.2435,45787.0
2019-12-10 11:40:00,53.1,53.2,53.09,53.18,38023.0,44.2268,44.3101,44.2185,44.2935,38023.0
2019-12-10 11:50:00,53.18,53.2,53.1,53.17,36132.0,44.2935,44.3101,44.2268,44.2851,36132.0
2019-12-10 12:00:00,53.16,53.21,53.16,53.2,27237.0,44.2768,44.3184,44.2768,44.3101,27237.0
2019-12-10 12:10:00,53.19,53.28,53.19,53.24,23109.0,44.3018,44.3768,44.3018,44.3434,23109.0
2019-12-10 12:20:00,53.24,53.24,53.17,53.17,31716.0,44.3434,44.3434,44.2851,44.2851,31716.0
2019-12-10 12:30:00,53.16,53.24,53.16,53.23,23273.0,44.2768,44.3434,44.2768,44.3351,23273.0
2019-12-10 12:40:00,53.23,53.25,53.19,53.19,26839.0,44.3351,44.3518,44.3018,44.3018,26839.0
2019-12-10 12:50:00,53.2,53.29,53.18,53.27,28388.0,44.3101,44.3851,44.2935,44.3684,28388.0
2019-12-10 13:00:00,53.26,53.27,53.2,53.21,23207.0,44.3601,44.3684,44.3101,44.3184,23207.0
2019-12-10 13:10:00,53.21,53.29,53.18,53.24,40971.0,44.3184,44.3851,44.2935,44.3434,40971.0
2019-12-10 13:20:00,53.24,53.28,53.22,53.25,30414.0,44.3434,44.3768,44.3268,44.3518,30414.0
2019-12-10 13:30:00,53.25,53.27,53.23,53.26,39586.0,44.3518,44.3684,44.3351,44.3601,39586.0
2019-12-10 13:40:00,53.25,53.26,53.17,53.17,38533.0,44.3518,44.3601,44.2851,44.2851,38533.0
2019-12-10 13:50:00,53.18,53.3,53.17,53.28,155000.0,44.2935,44.3934,44.2851,44.3768,155000.0
2019-12-10 14:00:00,53.29,53.36,53.28,53.35,17628.0,44.3851,44.4434,44.3768,44.4351,17628.0
2019-12-10 14:10:00,53.35,53.39,53.3,53.3,28944.0,44.4351,44.4684,44.3934,44.3934,28944.0
2019-12-10 14:20:00,53.31,53.33,53.27,53.32,67343.0,44.4017,44.4184,44.3684,44.4101,67343.0
2019-12-10 14:30:00,53.32,53.36,53.3,53.35,24950.0,44.4101,44.4434,44.3934,44.4351,24950.0
2019-12-10 14:40:00,53.35,53.38,53.32,53.38,36129.0,44.4351,44.46,44.4101,44.46,36129.0
2019-12-10 14:50:00,53.39,53.4,53.3,53.32,100551.0,44.4684,44.4767,44.3934,44.4101,100551.0
2019-12-10 15:00:00,53.32,53.36,53.31,53.33,67119.0,44.4101,44.4434,44.4017,44.4184,67119.0
2019-12-10 15:10:00,53.34,53.39,53.31,53.33,76528.0,44.4267,44.4684,44.4017,44.4184,76528.0
2019-12-10 15:20:00,53.33,53.38,53.31,53.32,105060.0,44.4184,44.46,44.4017,44.4101,105060.0
2019-12-10 15:30:00,53.32,53.37,53.27,53.34,139730.0,44.4101,44.4517,44.3684,44.4267,139730.0
2019-12-10 15:40:00,53.34,53.39,53.33,53.39,81227.0,44.4267,44.4684,44.4184,44.4684,81227.0
2019-12-10 15:50:00,53.39,53.4,53.23,53.25,321272.0,44.4684,44.4767,44.3351,44.3518,321272.0
2019-12-11 09:30:00,53.07,53.23,52.49,52.55,154589.0,44.2018,44.3351,43.7188,43.7687,154589.0
2019-12-11 09:40:00,52.56,52.57,52.34,52.54,95441.0,43.7771,43.7854,43.5938,43.7604,95441.0
2019-12-11 09:50:00,52.54,52.64,52.41,52.56,84830.0,43.7604,43.8437,43.6521,43.7771,84830.0
2019-12-11 10:00:00,52.55,52.58,52.28,52.37,178870.0,43.7687,43.7937,43.5439,43.6188,178870.0
2019-12-11 10:10:00,52.37,52.37,52.23,52.24,164342.0,43.6188,43.6188,43.5022,43.5105,164342.0
2019-12-11 10:20:00,52.24,52.29,52.07,52.11,112740.0,43.5105,43.5522,43.3689,43.4023,112740.0
2019-12-11 10:30:00,52.12,52.14,51.9,51.94,101301.0,43.4106,43.4272,43.2274,43.2607,101301.0
2019-12-11 10:40:00,51.94,51.95,51.62,51.65,182104.0,43.2607,43.269,42.9941,43.0191,182104.0
2019-12-11 10:50:00,51.65,51.74,51.45,51.46,124376.0,43.0191,43.0941,42.8525,42.8609,124376.0
2019-12-11 11:00:00,51.45,51.64,51.36,51.59,174013.0,42.8525,43.0108,42.7776,42.9692,174013.0
2019-12-11 11:10:00,51.59,51.72,51.5,51.69,244934.0,42.9692,43.0774,42.8942,43.0524,244934.0
2019-12-11 11:20:00,51.69,51.69,51.53,51.55,96237.0,43.0524,43.0524,42.9192,42.9358,96237.0
2019-12-11 11:30:00,51.55,51.57,51.49,51.53,97299.0,42.9358,42.9525,42.8859,42.9192,97299.0
2019-12-11 11:40:00,51.53,51.6,51.47,51.59,73679.0,42.9192,42.9775,42.8692,42.9692,73679.0
2019-12-11 11:50:00,51.59,51.6,51.52,51.55,49557.0,42.9692,42.9775,42.9109,42.9358,49557.0
2019-12-11 12:00:00,51.54,51.63,51.53,51.6,86013.0,42.9275,43.0025,42.9192,42.9775,86013.0
2019-12-11 12:10:00,51.6,51.6,51.47,51.55,74283.0,42.9775,42.9775,42.8692,42.9358,74283.0
2019-12-11 12:20:00,51.55,51.7,51.55,51.7,69362.0,42.9358,43.0608,42.9358,43.0608,69362.0
2019-12-11 12:30:00,51.7,51.83,51.68,51.82,79161.0,43.0608,43.169,43.0441,43.1607,79161.0
2019-12-11 12:40:00,51.83,51.94,51.81,51.94,41521.0,43.169,43.2607,43.1524,43.2607,41521.0
2019-12-11 12:50:00,51.93,51.97,51.8,51.81,44720.0,43.2523,43.2857,43.1441,43.1524,44720.0
2019-12-11 13:00:00,51.81,51.87,51.81,51.87,30476.0,43.1524,43.2024,43.1524,43.2024,30476.0
2019-12-11 13:10:00,51.88,51.93,51.87,51.91,39743.0,43.2107,43.2523,43.2024,43.2357,39743.0
2019-12-11 13:20:00,51.91,51.92,51.84,51.86,48656.0,43.2357,43.244,43.1774,43.194,48656.0
2019-12-11 13:30:00,51.86,51.86,51.76,51.78,37430.0,43.194,43.194,43.1107,43.1274,37430.0
2019-12-11 13:40:00,51.77,51.87,51.76,51.85,62387.0,43.1191,43.2024,43.1107,43.1857,62387.0
2019-12-11 13:50:00,51.85,51.86,51.79,51.82,80562.0,43.1857,43.194,43.1357,43.1607,80562.0
2019-12-11 14:00:00,51.83,51.83,51.77,51.83,73366.0,43.169,43.169,43.1191,43.169,73366.0
2019-12-11 14:10:00,51.83,51.95,51.83,51.9,66167.0,43.169,43.269,43.169,43.2274,66167.0
2019-12-11 14:20:00,51.91,51.91,51.76,51.78,52036.0,43.2357,43.2357,43.1107,43.1274,52036.0
2019-12-11 14:30:00,51.78,51.79,51.62,51.63,67272.0,43.1274,43.1357,42.9941,43.0025,67272.0
2019-12-11 14:40:00,51.62,51.77,51.62,51.72,95953.0,42.9941,43.1191,42.9941,43.0774,95953.0
2019-12-11 14:50:00,51.72,51.76,51.64,51.66,61775.0,43.0774,43.1107,43.0108,43.0275,61775.0
2019-12-11 15:00:00,51.67,51.68,51.52,51.55,77729.0,43.0358,43.0441,42.9109,42.9358,77729.0
2019-12-11 15:10:00,51.55,51.55,51.46,51.47,66353.0,42.9358,42.9358,42.8609,42.8692,66353.0
2019-12-11 15:20:00,51.47,51.51,51.43,51.46,109750.0,42.8692,42.9025,42.8359,42.8609,109750.0
2019-12-11 15:30:00,51.46,51.55,51.45,51.52,119961.0,42.8609,42.9358,42.8525,42.9109,119961.0
2019-12-11 15:40:00,51.53,51.55,51.47,51.48,148090.0,42.9192,42.9358,42.8692,42.8775,148090.0
2019-12-11 15:50:00,51.48,51.63,51.48,51.57,463411.0,42.8775,43.0025,42.8775,42.9525,463411.0
2019-12-12 09:30:00,51.95,52.26,51.7,52.17,176924.0,43.269,43.5272,43.0608,43.4522,176924.0
2019-12-12 09:40:00,52.15,52.21,52.04,52.14,53392.0,43.4356,43.4856,43.344,43.4272,53392.0
2019-12-12 09:50:00,52.15,52.33,52.08,52.31,134404.0,43.4356,43.5855,43.3773,43.5688,134404.0
2019-12-12 10:00:00,52.32,52.45,52.26,52.26,130211.0,43.5772,43.6854,43.5272,43.5272,130211.0
2019-12-12 10:10:00,52.26,52.33,52.21,52.32,121263.0,43.5272,43.5855,43.4856,43.5772,121263.0
2019-12-12 10:20:00,52.31,52.32,52.18,52.2,52398.0,43.5688,43.5772,43.4606,43.4772,52398.0
2019-12-12 10:30:00,52.21,52.24,52.15,52.2,59199.0,43.4856,43.5105,43.4356,43.4772,59199.0
2019-12-12 10:40:00,52.2,52.2,52.04,52.05,135314.0,43.4772,43.4772,43.344,43.3523,135314.0
2019-12-12 10:50:00,52.06,52.15,52.01,52.08,416484.0,43.3606,43.4356,43.319,43.3773,416484.0
2019-12-12 11:00:00,52.08,52.24,52.07,52.09,117555.0,43.3773,43.5105,43.3689,43.3856,117555.0
2019-12-12 11:10:00,52.09,52.11,51.97,51.99,62268.0,43.3856,43.4023,43.2857,43.3023,62268.0
2019-12-12 11:20:00,51.98,52.02,51.83,51.94,149682.0,43.294,43.3273,43.169,43.2607,149682.0
2019-12-12 11:30:00,51.94,52.04,51.93,51.98,58095.0,43.2607,43.344,43.2523,43.294,58095.0
2019-12-12 11:40:00,51.98,51.98,51.87,51.88,53214.0,43.294,43.294,43.2024,43.2107,53214.0
2019-12-12 11:50:00,51.89,51.92,51.78,51.85,170518.0,43.219,43.244,43.1274,43.1857,170518.0
2019-12-12 12:00:00,51.84,51.85,51.76,51.79,196398.0,43.1774,43.1857,43.1107,43.1357,196398.0
2019-12-12 12:10:00,51.79,51.79,51.72,51.73,65435.0,43.1357,43.1357,43.0774,43.0858,65435.0
2019-12-12 12:20:00,51.74,51.76,51.71,51.73,31426.0,43.0941,43.1107,43.0691,43.0858,31426.0
2019-12-12 12:30:00,51.74,51.87,51.74,51.86,34169.0,43.0941,43.2024,43.0941,43.194,34169.0
2019-12-12 12:40:00,51.86,51.9,51.81,51.83,71921.0,43.194,43.2274,43.1524,43.169,71921.0
2019-12-12 12:50:00,51.84,51.88,51.82,51.82,70586.0,43.1774,43.2107,43.1607,43.1607,70586.0
2019-12-12 13:00:00,51.82,51.96,51.82,51.94,51000.0,43.1607,43.2773,43.1607,43.2607,51000.0
2019-12-12 13:10:00,51.94,52.01,51.93,51.98,33462.0,43.2607,43.319,43.2523,43.294,33462.0
2019-12-12 13:20:00,51.98,51.99,51.92,51.93,25584.0,43.294,43.3023,43.244,43.2523,25584.0
2019-12-12 13:30:00,51.92,51.96,51.9,51.91,19592.0,43.244,43.2773,43.2274,43.2357,19592.0
2019-12-12 13:40:00,51.91,51.91,51.81,51.83,43347.0,43.2357,43.2357,43.1524,43.169,43347.0
2019-12-12 13:50:00,51.83,51.84,51.75,51.78,27164.0,43.169,43.1774,43.1024,43.1274,27164.0
2019-12-12 14:00:00,51.78,51.78,51.68,51.69,29005.0,43.1274,43.1274,43.0441,43.0524,29005.0
2019-12-12 14:10:00,51.69,51.76,51.68,51.73,35602.0,43.0524,43.1107,43.0441,43.0858,35602.0
2019-12-12 14:20:00,51.73,51.74,51.67,51.69,20654.0,43.0858,43.0941,43.0358,43.0524,20654.0
2019-12-12 14:30:00,51.7,51.87,51.68,51.75,66429.0,43.0608,43.2024,43.0441,43.1024,66429.0
2019-12-12 14:40:00,51.76,51.81,51.71,51.71,25135.0,43.1107,43.1524,43.0691,43.0691,25135.0
2019-12-12 14:50:00,51.71,51.81,51.68,51.79,37249.0,43.0691,43.1524,43.0441,43.1357,37249.0
2019-12-12 15:00:00,51.79,51.82,51.76,51.79,39360.0,43.1357,43.1607,43.1107,43.1357,39360.0
2019-12-12 15:10:00,51.79,51.81,51.72,51.77,36201.0,43.1357,43.1524,43.0774,43.1191,36201.0
2019-12-12 15:20:00,51.76,51.76,51.68,51.7,44994.0,43.1107,43.1107,43.0441,43.0608,44994.0
2019-12-12 15:30:00,51.7,51.7,51.59,51.63,98470.0,43.0608,43.0608,42.9692,43.0025,98470.0
2019-12-12 15:40:00,51.63,51.67,51.59,51.66,146621.0,43.0025,43.0358,42.9692,43.0275,146621.0
2019-12-12 15:50:00,51.66,51.7,51.62,51.65,298350.0,43.0275,43.0608,42.9941,43.0191,298350.0
2019-12-13 09:30:00,51.59,51.72,51.48,51.68,92056.0,42.9692,43.0774,42.8775,43.0441,92056.0
2019-12-13 09:40:00,51.67,51.68,51.55,51.64,28727.0,43.0358,43.0441,42.9358,43.0108,28727.0
2019-12-13 09:50:00,51.66,51.74,51.63,51.7,115767.0,43.0275,43.0941,43.0025,43.0608,115767.0
2019-12-13 10:00:00,51.7,51.97,51.63,51.84,101760.0,43.0608,43.2857,43.0025,43.1774,101760.0
2019-12-13 10:10:00,51.84,51.86,51.66,51.68,126590.0,43.1774,43.194,43.0275,43.0441,126590.0
2019-12-13 10:20:00,51.67,51.7,51.58,51.64,81185.0,43.0358,43.0608,42.9608,43.0108,81185.0
2019-12-13 10:30:00,51.63,51.64,51.57,51.61,107160.0,43.0025,43.0108,42.9525,42.9858,107160.0
2019-12-13 10:40:00,51.62,51.64,51.43,51.46,94830.0,42.9941,43.0108,42.8359,42.8609,94830.0
2019-12-13 10:50:00,51.46,51.52,51.34,51.44,183106.0,42.8609,42.9109,42.7609,42.8442,183106.0
2019-12-13 11:00:00,51.44,51.48,51.26,51.3,413139.0,42.8442,42.8775,42.6943,42.7276,413139.0
2019-12-13 11:10:00,51.31,51.59,51.31,51.53,423089.0,42.7359,42.9692,42.7359,42.9192,423089.0
2019-12-13 11:20:00,51.53,51.7,51.52,51.65,211749.0,42.9192,43.0608,42.9109,43.0191,211749.0
2019-12-13 11:30:00,51.66,51.82,51.61,51.8,43455.0,43.0275,43.1607,42.9858,43.1441,43455.0
2019-12-13 11:40:00,51.81,51.88,51.76,51.83,56485.0,43.1524,43.2107,43.1107,43.169,56485.0
2019-12-13 11:50:00,51.83,51.84,51.78,51.83,34445.0,43.169,43.1774,43.1274,43.169,34445.0
2019-12-13 12:00:00,51.82,51.87,51.8,51.83,26278.0,43.1607,43.2024,43.1441,43.169,26278.0
2019-12-13 12:10:00,51.85,51.85,51.78,51.81,32466.0,43.1857,43.1857,43.1274,43.1524,32466.0
2019-12-13 12:20:00,51.81,51.86,51.77,51.85,57303.0,43.1524,43.194,43.1191,43.1857,57303.0
2019-12-13 12:30:00,51.85,51.85,51.77,51.78,39331.0,43.1857,43.1857,43.1191,43.1274,39331.0
2019-12-13 12:40:00,51.78,51.82,51.76,51.82,24244.0,43.1274,43.1607,43.1107,43.1607,24244.0
2019-12-13 12:50:00,51.82,51.92,51.8,51.92,23975.0,43.1607,43.244,43.1441,43.244,23975.0
2019-12-13 13:00:00,51.92,51.99,51.92,51.97,34211.0,43.244,43.3023,43.244,43.2857,34211.0
2019-12-13 13:10:00,51.97,51.97,51.91,51.91,30286.0,43.2857,43.2857,43.2357,43.2357,30286.0
2019-12-13 13:20:00,51.91,51.96,51.91,51.94,28767.0,43.2357,43.2773,43.2357,43.2607,28767.0
2019-12-13 13:30:00,51.94,51.98,51.91,51.93,43848.0,43.2607,43.294,43.2357,43.2523,43848.0
2019-12-13 13:40:00,51.93,51.93,51.89,51.9,36196.0,43.2523,43.2523,43.219,43.2274,36196.0
2019-12-13 13:50:00,51.9,51.92,51.88,51.9,35195.0,43.2274,43.244,43.2107,43.2274,35195.0
2019-12-13 14:00:00,51.9,51.91,51.77,51.79,66913.0,43.2274,43.2357,43.1191,43.1357,66913.0
2019-12-13 14:10:00,51.79,51.79,51.7,51.73,39249.0,43.1357,43.1357,43.0608,43.0858,39249.0
2019-12-13 14:20:00,51.72,51.72,51.66,51.67,37172.0,43.0774,43.0774,43.0275,43.0358,37172.0
2019-12-13 14:30:00,51.68,51.73,51.62,51.72,50107.0,43.0441,43.0858,42.9941,43.0774,50107.0
2019-12-13 14:40:00,51.72,51.74,51.7,51.72,42866.0,43.0774,43.0941,43.0608,43.0774,42866.0
2019-12-13 14:50:00,51.72,51.74,51.67,51.71,52873.0,43.0774,43.0941,43.0358,43.0691,52873.0
2019-12-13 15:00:00,51.71,51.71,51.67,51.69,59220.0,43.0691,43.0691,43.0358,43.0524,59220.0
2019-12-13 15:10:00,51.69,51.71,51.67,51.68,57792.0,43.0524,43.0691,43.0358,43.0441,57792.0
2019-12-13 15:20:00,51.69,51.7,51.61,51.63,58543.0,43.0524,43.0608,42.9858,43.0025,58543.0
2019-12-13 15:30:00,51.63,51.67,51.62,51.64,85691.0,43.0025,43.0358,42.9941,43.0108,85691.0
2019-12-13 15:40:00,51.64,51.7,51.62,51.65,74088.0,43.0108,43.0608,42.9941,43.0191,74088.0
2019-12-13 15:50:00,51.65,51.68,51.57,51.59,295399.0,43.0191,43.0441,42.9525,42.9692,295399.0
2019-12-16 09:30:00,51.82,52.14,51.73,52.03,337187.0,43.1607,43.4272,43.0858,43.3356,337187.0
2019-12-16 09:40:00,52.02,52.14,52.01,52.08,50690.0,43.3273,43.4272,43.319,43.3773,50690.0
2019-12-16 09:50:00,52.07,52.18,52.07,52.15,124229.0,43.3689,43.4606,43.3689,43.4356,124229.0
2019-12-16 10:00:00,52.15,52.22,52.13,52.18,96680.0,43.4356,43.4939,43.4189,43.4606,96680.0
2019-12-16 10:10:00,52.18,52.24,52.07,52.11,149671.0,43.4606,43.5105,43.3689,43.4023,149671.0
2019-12-16 10:20:00,52.12,52.24,52.11,52.22,41832.0,43.4106,43.5105,43.4023,43.4939,41832.0
2019-12-16 10:30:00,52.23,52.31,52.2,52.24,46399.0,43.5022,43.5688,43.4772,43.5105,46399.0
2019-12-16 10:40:00,52.25,52.3,52.23,52.27,42958.0,43.5189,43.5605,43.5022,43.5355,42958.0
2019-12-16 10:50:00,52.28,52.33,52.22,52.24,106620.0,43.5439,43.5855,43.4939,43.5105,106620.0
2019-12-16 11:00:00,52.25,52.38,52.25,52.33,54393.0,43.5189,43.6271,43.5189,43.5855,54393.0
2019-12-16 11:10:00,52.32,52.39,52.3,52.37,57446.0,43.5772,43.6355,43.5605,43.6188,57446.0
2019-12-16 11:20:00,52.37,52.41,52.32,52.39,58819.0,43.6188,43.6521,43.5772,43.6355,58819.0
2019-12-16 11:30:00,52.39,52.45,52.37,52.44,59514.0,43.6355,43.6854,43.6188,43.6771,59514.0
2019-12-16 11:40:00,52.45,52.46,52.37,52.41,62488.0,43.6854,43.6938,43.6188,43.6521,62488.0
2019-12-16 11:50:00,52.4,52.46,52.39,52.45,50086.0,43.6438,43.6938,43.6355,43.6854,50086.0
2019-12-16 12:00:00,52.44,52.5,52.43,52.5,45962.0,43.6771,43.7271,43.6688,43.7271,45962.0
2019-12-16 12:10:00,52.49,52.58,52.49,52.56,55043.0,43.7188,43.7937,43.7188,43.7771,55043.0
2019-12-16 12:20:00,52.57,52.59,52.52,52.57,56089.0,43.7854,43.8021,43.7437,43.7854,56089.0
2019-12-16 12:30:00,52.57,52.59,52.52,52.52,41186.0,43.7854,43.8021,43.7437,43.7437,41186.0
2019-12-16 12:40:00,52.53,52.58,52.51,52.51,35987.0,43.7521,43.7937,43.7354,43.7354,35987.0
2019-12-16 12:50:00,52.51,52.53,52.44,52.47,41332.0,43.7354,43.7521,43.6771,43.7021,41332.0
2019-12-16 13:00:00,52.47,52.52,52.44,52.48,30613.0,43.7021,43.7437,43.6771,43.7104,30613.0
2019-12-16 13:10:00,52.48,52.49,52.42,52.48,45795.0,43.7104,43.7188,43.6605,43.7104,45795.0
2019-12-16 13:20:00,52.47,52.48,52.41,52.45,22750.0,43.7021,43.7104,43.6521,43.6854,22750.0
2019-12-16 13:30:00,52.46,52.47,52.41,52.41,35637.0,43.6938,43.7021,43.6521,43.6521,35637.0
2019-12-16 13:40:00,52.41,52.47,52.39,52.45,31024.0,43.6521,43.7021,43.6355,43.6854,31024.0
2019-12-16 13:50:00,52.45,52.48,52.44,52.44,43861.0,43.6854,43.7104,43.6771,43.6771,43861.0
2019-12-16 14:00:00,52.45,52.47,52.43,52.44,43733.0,43.6854,43.7021,43.6688,43.6771,43733.0
2019-12-16 14:10:00,52.45,52.47,52.42,52.47,44774.0,43.6854,43.7021,43.6605,43.7021,44774.0
2019-12-16 14:20:00,52.48,52.49,52.43,52.45,43124.0,43.7104,43.7188,43.6688,43.6854,43124.0
2019-12-16 14:30:00,52.45,52.47,52.4,52.46,63830.0,43.6854,43.7021,43.6438,43.6938,63830.0
2019-12-16 14:40:00,52.46,52.49,52.44,52.47,30909.0,43.6938,43.7188,43.6771,43.7021,30909.0
2019-12-16 14:50:00,52.47,52.47,52.41,52.44,47152.0,43.7021,43.7021,43.6521,43.6771,47152.0
2019-12-16 15:00:00,52.44,52.44,52.37,52.43,69409.0,43.6771,43.6771,43.6188,43.6688,69409.0
2019-12-16 15:10:00,52.43,52.46,52.41,52.45,50211.0,43.6688,43.6938,43.6521,43.6854,50211.0
2019-12-16 15:20:00,52.44,52.48,52.43,52.44,95934.0,43.6771,43.7104,43.6688,43.6771,95934.0
2019-12-16 15:30:00,52.44,52.45,52.37,52.38,135707.0,43.6771,43.6854,43.6188,43.6271,135707.0
2019-12-16 15:40:00,52.38,52.38,52.29,52.35,146396.0,43.6271,43.6271,43.5522,43.6022,146396.0
2019-12-16 15:50:00,52.35,52.43,52.34,52.39,398880.0,43.6022,43.6688,43.5938,43.6355,398880.0
2019-12-17 09:30:00,52.21,52.35,52.12,52.23,113415.0,43.4856,43.6022,43.4106,43.5022,113415.0
2019-12-17 09:40:00,52.23,52.36,52.19,52.32,60274.0,43.5022,43.6105,43.4689,43.5772,60274.0
2019-12-17 09:50:00,52.33,52.4,52.25,52.4,108575.0,43.5855,43.6438,43.5189,43.6438,108575.0
2019-12-17 10:00:00,52.4,52.51,52.35,52.5,188013.0,43.6438,43.7354,43.6022,43.7271,188013.0
2019-12-17 10:10:00,52.5,52.59,52.48,52.57,84018.0,43.7271,43.8021,43.7104,43.7854,84018.0
2019-12-17 10:20:00,52.57,52.62,52.47,52.56,114182.0,43.7854,43.827,43.7021,43.7771,114182.0
2019-12-17 10:30:00,52.57,52.6,52.48,52.5,68409.0,43.7854,43.8104,43.7104,43.7271,68409.0
2019-12-17 10:40:00,52.51,52.52,52.35,52.36,37310.0,43.7354,43.7437,43.6022,43.6105,37310.0
2019-12-17 10:50:00,52.35,52.38,52.24,52.26,42810.0,43.6022,43.6271,43.5105,43.5272,42810.0
2019-12-17 11:00:00,52.27,52.29,52.2,52.23,49542.0,43.5355,43.5522,43.4772,43.5022,49542.0
2019-12-17 11:10:00,52.21,52.23,52.17,52.19,36024.0,43.4856,43.5022,43.4522,43.4689,36024.0
2019-12-17 11:20:00,52.19,52.22,52.17,52.2,43214.0,43.4689,43.4939,43.4522,43.4772,43214.0
2019-12-17 11:30:00,52.2,52.24,52.13,52.14,62864.0,43.4772,43.5105,43.4189,43.4272,62864.0
2019-12-17 11:40:00,52.13,52.15,52.03,52.04,52107.0,43.4189,43.4356,43.3356,43.344,52107.0
2019-12-17 11:50:00,52.04,52.06,51.97,52.04,76658.0,43.344,43.3606,43.2857,43.344,76658.0
2019-12-17 12:00:00,52.04,52.09,52.02,52.09,48022.0,43.344,43.3856,43.3273,43.3856,48022.0
2019-12-17 12:10:00,52.1,52.19,52.08,52.14,60933.0,43.3939,43.4689,43.3773,43.4272,60933.0
2019-12-17 12:20:00,52.14,52.16,52.1,52.15,38361.0,43.4272,43.4439,43.3939,43.4356,38361.0
2019-12-17 12:30:00,52.15,52.15,52.08,52.13,42000.0,43.4356,43.4356,43.3773,43.4189,42000.0
2019-12-17 12:40:00,52.13,52.15,52.08,52.14,50452.0,43.4189,43.4356,43.3773,43.4272,50452.0
2019-12-17 12:50:00,52.14,52.16,52.11,52.13,51276.0,43.4272,43.4439,43.4023,43.4189,51276.0
2019-12-17 13:00:00,52.13,52.13,52.1,52.11,42291.0,43.4189,43.4189,43.3939,43.4023,42291.0
2019-12-17 13:10:00,52.11,52.13,52.1,52.12,35026.0,43.4023,43.4189,43.3939,43.4106,35026.0
2019-12-17 13:20:00,52.11,52.14,52.09,52.11,45246.0,43.4023,43.4272,43.3856,43.4023,45246.0
2019-12-17 13:30:00,52.1,52.11,52.03,52.05,23252.0,43.3939,43.4023,43.3356,43.3523,23252.0
2019-12-17 13:40:00,52.05,52.08,52.0,52.06,46123.0,43.3523,43.3773,43.3106,43.3606,46123.0
2019-12-17 13:50:00,52.05,52.06,51.95,51.96,48692.0,43.3523,43.3606,43.269,43.2773,48692.0
2019-12-17 14:00:00,51.96,51.97,51.93,51.96,44329.0,43.2773,43.2857,43.2523,43.2773,44329.0
2019-12-17 14:10:00,51.97,51.98,51.95,51.97,53062.0,43.2857,43.294,43.269,43.2857,53062.0
2019-12-17 14:20:00,51.97,52.06,51.96,52.02,43681.0,43.2857,43.3606,43.2773,43.3273,43681.0
2019-12-17 14:30:00,52.02,52.08,52.01,52.05,55363.0,43.3273,43.3773,43.319,43.3523,55363.0
2019-12-17 14:40:00,52.06,52.08,52.02,52.08,41462.0,43.3606,43.3773,43.3273,43.3773,41462.0
2019-12-17 14:50:00,52.08,52.15,52.07,52.15,55218.0,43.3773,43.4356,43.3689,43.4356,55218.0
2019-12-17 15:00:00,52.15,52.16,52.01,52.07,74743.0,43.4356,43.4439,43.319,43.3689,74743.0
2019-12-17 15:10:00,52.07,52.19,52.04,52.19,101352.0,43.3689,43.4689,43.344,43.4689,101352.0
2019-12-17 15:20:00,52.19,52.19,52.1,52.16,105741.0,43.4689,43.4689,43.3939,43.4439,105741.0
2019-12-17 15:30:00,52.15,52.2,52.1,52.11,126681.0,43.4356,43.4772,43.3939,43.4023,126681.0
2019-12-17 15:40:00,52.11,52.12,51.99,52.05,183576.0,43.4023,43.4106,43.3023,43.3523,183576.0
2019-12-17 15:50:00,52.05,52.22,52.04,52.14,637382.0,43.3523,43.4939,43.344,43.4272,637382.0
2019-12-18 09:30:00,52.68,53.3,51.92,51.98,765595.0,43.877,44.3934,43.244,43.294,765595.0
2019-12-18 09:40:00,52.0,52.36,51.96,52.32,459020.0,43.3106,43.6105,43.2773,43.5772,459020.0
2019-12-18 09:50:00,52.32,52.88,52.3,52.62,388070.0,43.5772,44.0436,43.5605,43.827,388070.0
2019-12-18 10:00:00,52.62,53.05,52.59,52.89,352416.0,43.827,44.1852,43.8021,44.0519,352416.0
2019-12-18 10:10:00,52.88,52.89,52.6,52.77,199019.0,44.0436,44.0519,43.8104,43.952,199019.0
2019-12-18 10:20:00,52.77,53.03,52.67,52.93,191250.0,43.952,44.1685,43.8687,44.0852,191250.0
2019-12-18 10:30:00,52.95,53.24,52.91,53.2,275522.0,44.1019,44.3434,44.0686,44.3101,275522.0
2019-12-18 10:40:00,53.18,53.25,52.71,52.73,242026.0,44.2935,44.3518,43.902,43.9187,242026.0
2019-12-18 10:50:00,52.73,52.98,52.64,52.83,159784.0,43.9187,44.1269,43.8437,44.0019,159784.0
2019-12-18 11:00:00,52.84,52.93,52.66,52.7,140431.0,44.0103,44.0852,43.8604,43.8937,140431.0
2019-12-18 11:10:00,52.69,52.93,52.66,52.81,153559.0,43.8853,44.0852,43.8604,43.9853,153559.0
2019-12-18 11:20:00,52.81,52.96,52.81,52.87,119175.0,43.9853,44.1102,43.9853,44.0353,119175.0
2019-12-18 11:30:00,52.88,52.94,52.77,52.86,123657.0,44.0436,44.0936,43.952,44.0269,123657.0
2019-12-18 11:40:00,52.85,52.87,52.61,52.78,98357.0,44.0186,44.0353,43.8187,43.9603,98357.0
2019-12-18 11:50:00,52.77,52.85,52.56,52.57,76805.0,43.952,44.0186,43.7771,43.7854,76805.0
2019-12-18 12:00:00,52.57,52.74,52.51,52.73,71336.0,43.7854,43.927,43.7354,43.9187,71336.0
2019-12-18 12:10:00,52.73,52.76,52.69,52.72,82837.0,43.9187,43.9436,43.8853,43.9103,82837.0
2019-12-18 12:20:00,52.72,52.75,52.65,52.73,51585.0,43.9103,43.9353,43.852,43.9187,51585.0
2019-12-18 12:30:00,52.73,52.75,52.61,52.66,72053.0,43.9187,43.9353,43.8187,43.8604,72053.0
2019-12-18 12:40:00,52.66,52.66,52.51,52.55,100886.0,43.8604,43.8604,43.7354,43.7687,100886.0
2019-12-18 12:50:00,52.55,52.57,52.42,52.45,90001.0,43.7687,43.7854,43.6605,43.6854,90001.0
2019-12-18 13:00:00,52.45,52.67,52.45,52.51,75750.0,43.6854,43.8687,43.6854,43.7354,75750.0
2019-12-18 13:10:00,52.51,52.85,52.5,52.85,312235.0,43.7354,44.0186,43.7271,44.0186,312235.0
2019-12-18 13:20:00,52.85,53.0,52.79,52.88,228372.0,44.0186,44.1435,43.9686,44.0436,228372.0
2019-12-18 13:30:00,52.88,53.18,52.87,53.1,151754.0,44.0436,44.2935,44.0353,44.2268,151754.0
2019-12-18 13:40:00,53.1,53.17,53.01,53.03,171772.0,44.2268,44.2851,44.1519,44.1685,171772.0
2019-12-18 13:50:00,53.03,53.09,52.96,53.04,94534.0,44.1685,44.2185,44.1102,44.1769,94534.0
2019-12-18 14:00:00,53.05,53.21,53.01,53.07,79557.0,44.1852,44.3184,44.1519,44.2018,79557.0
2019-12-18 14:10:00,53.07,53.09,52.92,52.95,108683.0,44.2018,44.2185,44.0769,44.1019,108683.0
2019-12-18 14:20:00,52.94,53.0,52.87,52.94,88299.0,44.0936,44.1435,44.0353,44.0936,88299.0
2019-12-18 14:30:00,52.94,53.09,52.91,53.05,99713.0,44.0936,44.2185,44.0686,44.1852,99713.0
2019-12-18 14:40:00,53.05,53.19,53.04,53.15,79748.0,44.1852,44.3018,44.1769,44.2685,79748.0
2019-12-18 14:50:00,53.15,53.25,53.13,53.18,78416.0,44.2685,44.3518,44.2518,44.2935,78416.0
2019-12-18 15:00:00,53.17,53.18,53.04,53.08,86520.0,44.2851,44.2935,44.1769,44.2102,86520.0
2019-12-18 15:10:00,53.08,53.09,53.03,53.07,83440.0,44.2102,44.2185,44.1685,44.2018,83440.0
2019-12-18 15:20:00,53.07,53.13,53.04,53.11,100627.0,44.2018,44.2518,44.1769,44.2352,100627.0
2019-12-18 15:30:00,53.1,53.23,53.05,53.2,107370.0,44.2268,44.3351,44.1852,44.3101,107370.0
2019-12-18 15:40:00,53.21,53.29,53.16,53.29,141840.0,44.3184,44.3851,44.2768,44.3851,141840.0
2019-12-18 15:50:00,53.29,53.36,53.13,53.19,543662.0,44.3851,44.4434,44.2518,44.3018,543662.0
2019-12-19 09:30:00,53.48,53.6,53.12,53.14,223932.0,44.5433,44.6433,44.2435,44.2601,223932.0
2019-12-19 09:40:00,53.15,53.46,53.11,53.33,63951.0,44.2685,44.5267,44.2352,44.4184,63951.0
2019-12-19 09:50:00,53.33,53.33,53.14,53.18,73859.0,44.4184,44.4184,44.2601,44.2935,73859.0
2019-12-19 10:00:00,53.16,53.22,53.01,53.02,95867.0,44.2768,44.3268,44.1519,44.1602,95867.0
2019-12-19 10:10:00,53.02,53.16,52.98,53.02,132468.0,44.1602,44.2768,44.1269,44.1602,132468.0
2019-12-19 10:20:00,53.02,53.08,52.72,52.78,110431.0,44.1602,44.2102,43.9103,43.9603,110431.0
2019-12-19 10:30:00,52.79,52.98,52.75,52.88,62425.0,43.9686,44.1269,43.9353,44.0436,62425.0
2019-12-19 10:40:00,52.88,52.91,52.77,52.85,76837.0,44.0436,44.0686,43.952,44.0186,76837.0
2019-12-19 10:50:00,52.86,52.89,52.8,52.81,52967.0,44.0269,44.0519,43.977,43.9853,52967.0
2019-12-19 11:00:00,52.82,52.91,52.79,52.79,68845.0,43.9936,44.0686,43.9686,43.9686,68845.0
2019-12-19 11:10:00,52.8,52.83,52.73,52.74,57470.0,43.977,44.0019,43.9187,43.927,57470.0
2019-12-19 11:20:00,52.74,52.77,52.58,52.59,85695.0,43.927,43.952,43.7937,43.8021,85695.0
2019-12-19 11:30:00,52.59,52.66,52.56,52.61,77280.0,43.8021,43.8604,43.7771,43.8187,77280.0
2019-12-19 11:40:00,52.61,52.62,52.54,52.55,43581.0,43.8187,43.827,43.7604,43.7687,43581.0
2019-12-19 11:50:00,52.56,52.62,52.54,52.55,31199.0,43.7771,43.827,43.7604,43.7687,31199.0
2019-12-19 12:00:00,52.55,52.83,52.53,52.83,68213.0,43.7687,44.0019,43.7521,44.0019,68213.0
2019-12-19 12:10:00,52.83,52.88,52.8,52.88,56495.0,44.0019,44.0436,43.977,44.0436,56495.0
2019-12-19 12:20:00,52.87,52.89,52.82,52.86,70517.0,44.0353,44.0519,43.9936,44.0269,70517.0
2019-12-19 12:30:00,52.86,52.95,52.84,52.9,67662.0,44.0269,44.1019,44.0103,44.0602,67662.0
2019-12-19 12:40:00,52.9,52.97,52.88,52.96,51306.0,44.0602,44.1186,44.0436,44.1102,51306.0
2019-12-19 12:50:00,52.95,53.01,52.92,52.95,64509.0,44.1019,44.1519,44.0769,44.1019,64509.0
2019-12-19 13:00:00,52.96,53.03,52.95,53.0,65809.0,44.1102,44.1685,44.1019,44.1435,65809.0
2019-12-19 13:10:00,53.01,53.03,52.88,52.94,158362.0,44.1519,44.1685,44.0436,44.0936,158362.0
2019-12-19 13:20:00,52.94,52.94,52.82,52.9,63868.0,44.0936,44.0936,43.9936,44.0602,63868.0
2019-12-19 13:30:00,52.91,53.06,52.89,53.04,74884.0,44.0686,44.1935,44.0519,44.1769,74884.0
2019-12-19 13:40:00,53.04,53.08,52.98,53.05,56588.0,44.1769,44.2102,44.1269,44.1852,56588.0
2019-12-19 13:50:00,53.05,53.07,53.0,53.01,78252.0,44.1852,44.2018,44.1435,44.1519,78252.0
2019-12-19 14:00:00,53.0,53.1,52.98,53.04,72580.0,44.1435,44.2268,44.1269,44.1769,72580.0
2019-12-19 14:10:00,53.04,53.2,52.99,53.14,67454.0,44.1769,44.3101,44.1352,44.2601,67454.0
2019-12-19 14:20:00,53.13,53.29,53.13,53.25,68139.0,44.2518,44.3851,44.2518,44.3518,68139.0
2019-12-19 14:30:00,53.25,53.33,53.23,53.23,90763.0,44.3518,44.4184,44.3351,44.3351,90763.0
2019-12-19 14:40:00,53.23,53.3,53.2,53.29,74705.0,44.3351,44.3934,44.3101,44.3851,74705.0
2019-12-19 14:50:00,53.29,53.3,53.22,53.23,67217.0,44.3851,44.3934,44.3268,44.3351,67217.0
2019-12-19 15:00:00,53.23,53.27,53.21,53.22,71807.0,44.3351,44.3684,44.3184,44.3268,71807.0
2019-12-19 15:10:00,53.22,53.22,53.14,53.15,66026.0,44.3268,44.3268,44.2601,44.2685,66026.0
2019-12-19 15:20:00,53.15,53.2,53.12,53.15,65311.0,44.2685,44.3101,44.2435,44.2685,65311.0
2019-12-19 15:30:00,53.15,53.15,53.04,53.04,112396.0,44.2685,44.2685,44.1769,44.1769,112396.0
2019-12-19 15:40:00,53.05,53.1,53.02,53.04,143372.0,44.1852,44.2268,44.1602,44.1769,143372.0
2019-12-19 15:50:00,53.04,53.2,53.0,53.2,526349.0,44.1769,44.3101,44.1435,44.3101,526349.0
2019-12-20 09:30:00,53.75,53.79,53.33,53.44,633716.0,44.7682,44.8015,44.4184,44.51,633716.0
2019-12-20 09:40:00,53.45,53.61,53.38,53.51,86015.0,44.5183,44.6516,44.46,44.5683,86015.0
2019-12-20 09:50:00,53.51,53.7,53.48,53.57,50898.0,44.5683,44.7266,44.5433,44.6183,50898.0
2019-12-20 10:00:00,53.56,53.56,53.42,53.43,35485.0,44.61,44.61,44.4934,44.5017,35485.0
2019-12-20 10:10:00,53.42,53.43,53.33,53.37,49554.0,44.4934,44.5017,44.4184,44.4517,49554.0
2019-12-20 10:20:00,53.38,53.38,53.22,53.26,54442.0,44.46,44.46,44.3268,44.3601,54442.0
2019-12-20 10:30:00,53.26,53.31,53.19,53.23,64244.0,44.3601,44.4017,44.3018,44.3351,64244.0
2019-12-20 10:40:00,53.23,53.24,53.09,53.09,55672.0,44.3351,44.3434,44.2185,44.2185,55672.0
2019-12-20 10:50:00,53.09,53.29,53.06,53.29,58962.0,44.2185,44.3851,44.1935,44.3851,58962.0
2019-12-20 11:00:00,53.29,53.45,53.28,53.45,77637.0,44.3851,44.5183,44.3768,44.5183,77637.0
2019-12-20 11:10:00,53.45,53.53,53.38,53.5,74397.0,44.5183,44.585,44.46,44.56,74397.0
2019-12-20 11:20:00,53.5,53.59,53.49,53.53,44131.0,44.56,44.6349,44.5517,44.585,44131.0
2019-12-20 11:30:00,53.54,53.59,53.46,53.48,49226.0,44.5933,44.6349,44.5267,44.5433,49226.0
2019-12-20 11:40:00,53.48,53.54,53.46,53.53,84735.0,44.5433,44.5933,44.5267,44.585,84735.0
2019-12-20 11:50:00,53.53,53.56,53.45,53.5,36960.0,44.585,44.61,44.5183,44.56,36960.0
2019-12-20 12:00:00,53.5,53.5,53.39,53.41,62497.0,44.56,44.56,44.4684,44.485,62497.0
2019-12-20 12:10:00,53.41,53.47,53.4,53.44,36199.0,44.485,44.535,44.4767,44.51,36199.0
2019-12-20 12:20:00,53.43,53.48,53.4,53.48,52162.0,44.5017,44.5433,44.4767,44.5433,52162.0
2019-12-20 12:30:00,53.48,53.48,53.35,53.4,81261.0,44.5433,44.5433,44.4351,44.4767,81261.0
2019-12-20 12:40:00,53.4,53.49,53.38,53.43,48175.0,44.4767,44.5517,44.46,44.5017,48175.0
2019-12-20 12:50:00,53.42,53.43,53.34,53.37,35059.0,44.4934,44.5017,44.4267,44.4517,35059.0
2019-12-20 13:00:00,53.37,53.41,53.35,53.41,23684.0,44.4517,44.485,44.4351,44.485,23684.0
2019-12-20 13:10:00,53.4,53.49,53.4,53.47,29577.0,44.4767,44.5517,44.4767,44.535,29577.0
2019-12-20 13:20:00,53.48,53.48,53.42,53.45,22603.0,44.5433,44.5433,44.4934,44.5183,22603.0
2019-12-20 13:30:00,53.45,53.46,53.38,53.39,27269.0,44.5183,44.5267,44.46,44.4684,27269.0
2019-12-20 13:40:00,53.39,53.43,53.38,53.41,21516.0,44.4684,44.5017,44.46,44.485,21516.0
2019-12-20 13:50:00,53.41,53.47,53.39,53.47,27471.0,44.485,44.535,44.4684,44.535,27471.0
2019-12-20 14:00:00,53.46,53.49,53.45,53.46,45610.0,44.5267,44.5517,44.5183,44.5267,45610.0
2019-12-20 14:10:00,53.46,53.47,53.38,53.44,47238.0,44.5267,44.535,44.46,44.51,47238.0
2019-12-20 14:20:00,53.44,53.44,53.38,53.41,47464.0,44.51,44.51,44.46,44.485,47464.0
2019-12-20 14:30:00,53.41,53.5,53.41,53.5,45233.0,44.485,44.56,44.485,44.56,45233.0
2019-12-20 14:40:00,53.5,53.6,53.49,53.59,38484.0,44.56,44.6433,44.5517,44.6349,38484.0
2019-12-20 14:50:00,53.59,53.66,53.56,53.62,61669.0,44.6349,44.6933,44.61,44.6599,61669.0
2019-12-20 15:00:00,53.61,53.63,53.57,53.6,44390.0,44.6516,44.6683,44.6183,44.6433,44390.0
2019-12-20 15:10:00,53.59,53.62,53.56,53.6,53355.0,44.6349,44.6599,44.61,44.6433,53355.0
2019-12-20 15:20:00,53.6,53.62,53.54,53.57,59938.0,44.6433,44.6599,44.5933,44.6183,59938.0
2019-12-20 15:30:00,53.57,53.61,53.52,53.54,100424.0,44.6183,44.6516,44.5766,44.5933,100424.0
2019-12-20 15:40:00,53.53,53.55,53.43,53.45,140238.0,44.585,44.6016,44.5017,44.5183,140238.0
2019-12-20 15:50:00,53.44,53.45,53.28,53.28,614614.0,44.51,44.5183,44.3768,44.3768,614614.0
2019-12-23 09:30:00,53.47,53.66,53.31,53.35,121350.0,44.535,44.6933,44.4017,44.4351,121350.0
2019-12-23 09:40:00,53.35,53.38,53.02,53.06,109525.0,44.4351,44.46,44.1602,44.1935,109525.0
2019-12-23 09:50:00,53.05,53.11,52.93,52.93,48583.0,44.1852,44.2352,44.0852,44.0852,48583.0
2019-12-23 10:00:00,52.93,52.99,52.84,52.91,60975.0,44.0852,44.1352,44.0103,44.0686,60975.0
2019-12-23 10:10:00,52.91,52.94,52.84,52.87,75281.0,44.0686,44.0936,44.0103,44.0353,75281.0
2019-12-23 10:20:00,52.88,52.89,52.8,52.87,35369.0,44.0436,44.0519,43.977,44.0353,35369.0
2019-12-23 10:30:00,52.86,53.0,52.82,52.98,45562.0,44.0269,44.1435,43.9936,44.1269,45562.0
2019-12-23 10:40:00,52.98,53.07,52.97,53.01,33025.0,44.1269,44.2018,44.1186,44.1519,33025.0
2019-12-23 10:50:00,53.02,53.16,53.01,53.05,68827.0,44.1602,44.2768,44.1519,44.1852,68827.0
2019-12-23 11:00:00,53.04,53.04,52.9,52.91,24697.0,44.1769,44.1769,44.0602,44.0686,24697.0
2019-12-23 11:10:00,52.91,52.91,52.77,52.86,42024.0,44.0686,44.0686,43.952,44.0269,42024.0
2019-12-23 11:20:00,52.86,52.87,52.76,52.77,30977.0,44.0269,44.0353,43.9436,43.952,30977.0
2019-12-23 11:30:00,52.78,52.79,52.7,52.77,33391.0,43.9603,43.9686,43.8937,43.952,33391.0
2019-12-23 11:40:00,52.77,52.79,52.69,52.71,34566.0,43.952,43.9686,43.8853,43.902,34566.0
2019-12-23 11:50:00,52.71,52.76,52.65,52.66,26616.0,43.902,43.9436,43.852,43.8604,26616.0
2019-12-23 12:00:00,52.67,52.73,52.64,52.64,26993.0,43.8687,43.9187,43.8437,43.8437,26993.0
2019-12-23 12:10:00,52.64,52.68,52.63,52.66,29210.0,43.8437,43.877,43.8354,43.8604,29210.0
2019-12-23 12:20:00,52.64,52.66,52.58,52.59,29906.0,43.8437,43.8604,43.7937,43.8021,29906.0
2019-12-23 12:30:00,52.59,52.69,52.58,52.69,25488.0,43.8021,43.8853,43.7937,43.8853,25488.0
2019-12-23 12:40:00,52.68,52.68,52.59,52.6,29466.0,43.877,43.877,43.8021,43.8104,29466.0
2019-12-23 12:50:00,52.6,52.66,52.59,52.65,32086.0,43.8104,43.8604,43.8021,43.852,32086.0
2019-12-23 13:00:00,52.64,52.81,52.63,52.75,203879.0,43.8437,43.9853,43.8354,43.9353,203879.0
2019-12-23 13:10:00,52.75,52.75,52.66,52.73,35466.0,43.9353,43.9353,43.8604,43.9187,35466.0
2019-12-23 13:20:00,52.73,52.78,52.71,52.78,28079.0,43.9187,43.9603,43.902,43.9603,28079.0
2019-12-23 13:30:00,52.78,52.8,52.77,52.8,30708.0,43.9603,43.977,43.952,43.977,30708.0
2019-12-23 13:40:00,52.78,52.79,52.7,52.73,28070.0,43.9603,43.9686,43.8937,43.9187,28070.0
2019-12-23 13:50:00,52.73,52.77,52.7,52.75,44380.0,43.9187,43.952,43.8937,43.9353,44380.0
2019-12-23 14:00:00,52.76,52.82,52.76,52.77,30946.0,43.9436,43.9936,43.9436,43.952,30946.0
2019-12-23 14:10:00,52.78,52.81,52.72,52.76,32558.0,43.9603,43.9853,43.9103,43.9436,32558.0
2019-12-23 14:20:00,52.76,52.79,52.7,52.72,28911.0,43.9436,43.9686,43.8937,43.9103,28911.0
2019-12-23 14:30:00,52.72,52.74,52.69,52.7,32760.0,43.9103,43.927,43.8853,43.8937,32760.0
2019-12-23 14:40:00,52.7,52.74,52.68,52.72,27234.0,43.8937,43.927,43.877,43.9103,27234.0
2019-12-23 14:50:00,52.71,52.75,52.69,52.73,29879.0,43.902,43.9353,43.8853,43.9187,29879.0
2019-12-23 15:00:00,52.73,52.74,52.68,52.72,32634.0,43.9187,43.927,43.877,43.9103,32634.0
2019-12-23 15:10:00,52.72,52.74,52.66,52.68,30595.0,43.9103,43.927,43.8604,43.877,30595.0
2019-12-23 15:20:00,52.68,52.71,52.66,52.68,33694.0,43.877,43.902,43.8604,43.877,33694.0
2019-12-23 15:30:00,52.69,52.73,52.66,52.68,58634.0,43.8853,43.9187,43.8604,43.877,58634.0
2019-12-23 15:40:00,52.69,52.71,52.66,52.66,52696.0,43.8853,43.902,43.8604,43.8604,52696.0
2019-12-23 15:50:00,52.66,52.72,52.65,52.72,217958.0,43.8604,43.9103,43.852,43.9103,217958.0
2019-12-24 09:30:00,52.82,52.92,52.75,52.79,70661.0,43.9936,44.0769,43.9353,43.9686,70661.0
2019-12-24 09:40:00,52.77,52.87,52.73,52.76,32316.0,43.952,44.0353,43.9187,43.9436,32316.0
2019-12-24 09:50:00,52.75,52.84,52.73,52.79,30171.0,43.9353,44.0103,43.9187,43.9686,30171.0
2019-12-24 10:00:00,52.8,52.87,52.77,52.83,32841.0,43.977,44.0353,43.952,44.0019,32841.0
2019-12-24 10:10:00,52.84,52.89,52.82,52.89,13693.0,44.0103,44.0519,43.9936,44.0519,13693.0
2019-12-24 10:20:00,52.9,52.91,52.85,52.88,24699.0,44.0602,44.0686,44.0186,44.0436,24699.0
2019-12-24 10:30:00,52.89,52.92,52.82,52.82,18620.0,44.0519,44.0769,43.9936,43.9936,18620.0
2019-12-24 10:40:00,52.82,52.83,52.75,52.77,20747.0,43.9936,44.0019,43.9353,43.952,20747.0
2019-12-24 10:50:00,52.76,52.82,52.76,52.79,18789.0,43.9436,43.9936,43.9436,43.9686,18789.0
2019-12-24 11:00:00,52.78,52.8,52.75,52.79,25329.0,43.9603,43.977,43.9353,43.9686,25329.0
2019-12-24 11:10:00,52.79,52.86,52.77,52.83,19095.0,43.9686,44.0269,43.952,44.0019,19095.0
2019-12-24 11:20:00,52.82,52.86,52.79,52.81,22650.0,43.9936,44.0269,43.9686,43.9853,22650.0
2019-12-24 11:30:00,52.81,52.82,52.74,52.79,18309.0,43.9853,43.9936,43.927,43.9686,18309.0
2019-12-24 11:40:00,52.78,52.89,52.77,52.87,30144.0,43.9603,44.0519,43.952,44.0353,30144.0
2019-12-24 11:50:00,52.86,52.9,52.85,52.89,17851.0,44.0269,44.0602,44.0186,44.0519,17851.0
2019-12-24 12:00:00,52.89,52.89,52.86,52.88,22471.0,44.0519,44.0519,44.0269,44.0436,22471.0
2019-12-24 12:10:00,52.87,52.91,52.87,52.9,19415.0,44.0353,44.0686,44.0353,44.0602,19415.0
2019-12-24 12:20:00,52.91,52.95,52.9,52.93,29519.0,44.0686,44.1019,44.0602,44.0852,29519.0
2019-12-24 12:30:00,52.93,52.93,52.83,52.83,15600.0,44.0852,44.0852,44.0019,44.0019,15600.0
2019-12-24 12:40:00,52.83,52.89,52.81,52.89,22553.0,44.0019,44.0519,43.9853,44.0519,22553.0
2019-12-24 12:50:00,52.89,52.98,52.89,52.98,69510.0,44.0519,44.1269,44.0519,44.1269,69510.0
2019-12-26 09:30:00,52.98,53.05,52.84,52.91,84885.0,44.1269,44.1852,44.0103,44.0686,84885.0
2019-12-26 09:40:00,52.93,52.93,52.77,52.8,45261.0,44.0852,44.0852,43.952,43.977,45261.0
2019-12-26 09:50:00,52.81,52.92,52.78,52.85,79205.0,43.9853,44.0769,43.9603,44.0186,79205.0
2019-12-26 10:00:00,52.86,52.89,52.81,52.85,22886.0,44.0269,44.0519,43.9853,44.0186,22886.0
2019-12-26 10:10:00,52.85,52.92,52.81,52.89,16880.0,44.0186,44.0769,43.9853,44.0519,16880.0
2019-12-26 10:20:00,52.9,52.93,52.82,52.84,32544.0,44.0602,44.0852,43.9936,44.0103,32544.0
2019-12-26 10:30:00,52.84,52.86,52.76,52.78,34615.0,44.0103,44.0269,43.9436,43.9603,34615.0
2019-12-26 10:40:00,52.79,52.83,52.78,52.82,22546.0,43.9686,44.0019,43.9603,43.9936,22546.0
2019-12-26 10:50:00,52.83,52.83,52.77,52.8,16982.0,44.0019,44.0019,43.952,43.977,16982.0
2019-12-26 11:00:00,52.8,52.8,52.66,52.68,81782.0,43.977,43.977,43.8604,43.877,81782.0
2019-12-26 11:10:00,52.68,52.77,52.64,52.75,47872.0,43.877,43.952,43.8437,43.9353,47872.0
2019-12-26 11:20:00,52.75,52.82,52.72,52.76,31168.0,43.9353,43.9936,43.9103,43.9436,31168.0
2019-12-26 11:30:00,52.77,52.79,52.7,52.7,16344.0,43.952,43.9686,43.8937,43.8937,16344.0
2019-12-26 11:40:00,52.7,52.71,52.6,52.62,35728.0,43.8937,43.902,43.8104,43.827,35728.0
2019-12-26 11:50:00,52.62,52.66,52.6,52.6,25022.0,43.827,43.8604,43.8104,43.8104,25022.0
2019-12-26 12:00:00,52.61,52.63,52.51,52.58,64858.0,43.8187,43.8354,43.7354,43.7937,64858.0
2019-12-26 12:10:00,52.57,52.58,52.48,52.49,42724.0,43.7854,43.7937,43.7104,43.7188,42724.0
2019-12-26 12:20:00,52.5,52.5,52.42,52.47,41475.0,43.7271,43.7271,43.6605,43.7021,41475.0
2019-12-26 12:30:00,52.47,52.51,52.44,52.48,21554.0,43.7021,43.7354,43.6771,43.7104,21554.0
2019-12-26 12:40:00,52.48,52.55,52.45,52.54,18048.0,43.7104,43.7687,43.6854,43.7604,18048.0
2019-12-26 12:50:00,52.53,52.56,52.51,52.52,16125.0,43.7521,43.7771,43.7354,43.7437,16125.0
2019-12-26 13:00:00,52.52,52.55,52.48,52.49,19757.0,43.7437,43.7687,43.7104,43.7188,19757.0
2019-12-26 13:10:00,52.48,52.5,52.46,52.48,18858.0,43.7104,43.7271,43.6938,43.7104,18858.0
2019-12-26 13:20:00,52.47,52.49,52.41,52.41,23607.0,43.7021,43.7188,43.6521,43.6521,23607.0
2019-12-26 13:30:00,52.41,52.44,52.41,52.41,21910.0,43.6521,43.6771,43.6521,43.6521,21910.0
2019-12-26 13:40:00,52.41,52.42,52.4,52.41,18225.0,43.6521,43.6605,43.6438,43.6521,18225.0
2019-12-26 13:50:00,52.4,52.41,52.35,52.38,39890.0,43.6438,43.6521,43.6022,43.6271,39890.0
2019-12-26 14:00:00,52.38,52.43,52.36,52.39,31357.0,43.6271,43.6688,43.6105,43.6355,31357.0
2019-12-26 14:10:00,52.39,52.41,52.37,52.38,30830.0,43.6355,43.6521,43.6188,43.6271,30830.0
2019-12-26 14:20:00,52.39,52.42,52.37,52.41,20529.0,43.6355,43.6605,43.6188,43.6521,20529.0
2019-12-26 14:30:00,52.42,52.44,52.41,52.41,17508.0,43.6605,43.6771,43.6521,43.6521,17508.0
2019-12-26 14:40:00,52.41,52.42,52.34,52.34,20885.0,43.6521,43.6605,43.5938,43.5938,20885.0
2019-12-26 14:50:00,52.35,52.35,52.31,52.34,16090.0,43.6022,43.6022,43.5688,43.5938,16090.0
2019-12-26 15:00:00,52.34,52.36,52.31,52.33,19596.0,43.5938,43.6105,43.5688,43.5855,19596.0
2019-12-26 15:10:00,52.32,52.34,52.31,52.33,21367.0,43.5772,43.5938,43.5688,43.5855,21367.0
2019-12-26 15:20:00,52.33,52.36,52.27,52.28,39286.0,43.5855,43.6105,43.5355,43.5439,39286.0
2019-12-26 15:30:00,52.28,52.35,52.25,52.32,48028.0,43.5439,43.6022,43.5189,43.5772,48028.0
2019-12-26 15:40:00,52.32,52.38,52.31,52.34,61945.0,43.5772,43.6271,43.5688,43.5938,61945.0
2019-12-26 15:50:00,52.33,52.43,52.31,52.43,245324.0,43.5855,43.6688,43.5688,43.6688,245324.0
2019-12-27 09:30:00,52.56,52.71,52.46,52.7,66452.0,43.7771,43.902,43.6938,43.8937,66452.0
2019-12-27 09:40:00,52.7,52.7,52.56,52.58,46865.0,43.8937,43.8937,43.7771,43.7937,46865.0
2019-12-27 09:50:00,52.58,52.65,52.53,52.54,37885.0,43.7937,43.852,43.7521,43.7604,37885.0
2019-12-27 10:00:00,52.53,52.66,52.53,52.62,27381.0,43.7521,43.8604,43.7521,43.827,27381.0
2019-12-27 10:10:00,52.63,52.78,52.61,52.75,46872.0,43.8354,43.9603,43.8187,43.9353,46872.0
2019-12-27 10:20:00,52.76,52.81,52.69,52.8,44282.0,43.9436,43.9853,43.8853,43.977,44282.0
2019-12-27 10:30:00,52.8,52.89,52.78,52.88,57372.0,43.977,44.0519,43.9603,44.0436,57372.0
2019-12-27 10:40:00,52.88,52.88,52.77,52.82,31213.0,44.0436,44.0436,43.952,43.9936,31213.0
2019-12-27 10:50:00,52.82,52.89,52.81,52.85,25412.0,43.9936,44.0519,43.9853,44.0186,25412.0
2019-12-27 11:00:00,52.87,52.97,52.87,52.91,62493.0,44.0353,44.1186,44.0353,44.0686,62493.0
2019-12-27 11:10:00,52.92,52.92,52.83,52.85,27553.0,44.0769,44.0769,44.0019,44.0186,27553.0
2019-12-27 11:20:00,52.85,52.86,52.78,52.83,27303.0,44.0186,44.0269,43.9603,44.0019,27303.0
2019-12-27 11:30:00,52.83,52.84,52.78,52.84,22552.0,44.0019,44.0103,43.9603,44.0103,22552.0
2019-12-27 11:40:00,52.82,52.86,52.81,52.81,25966.0,43.9936,44.0269,43.9853,43.9853,25966.0
2019-12-27 11:50:00,52.82,52.88,52.8,52.85,25575.0,43.9936,44.0436,43.977,44.0186,25575.0
2019-12-27 12:00:00,52.85,52.9,52.83,52.87,19752.0,44.0186,44.0602,44.0019,44.0353,19752.0
2019-12-27 12:10:00,52.84,52.88,52.83,52.87,16224.0,44.0103,44.0436,44.0019,44.0353,16224.0
2019-12-27 12:20:00,52.87,52.88,52.84,52.88,17457.0,44.0353,44.0436,44.0103,44.0436,17457.0
2019-12-27 12:30:00,52.86,52.9,52.85,52.9,18166.0,44.0269,44.0602,44.0186,44.0602,18166.0
2019-12-27 12:40:00,52.9,52.94,52.88,52.93,21263.0,44.0602,44.0936,44.0436,44.0852,21263.0
2019-12-27 12:50:00,52.93,52.96,52.92,52.95,46737.0,44.0852,44.1102,44.0769,44.1019,46737.0
2019-12-27 13:00:00,52.96,52.99,52.92,52.97,21322.0,44.1102,44.1352,44.0769,44.1186,21322.0
2019-12-27 13:10:00,52.96,53.01,52.94,52.99,24813.0,44.1102,44.1519,44.0936,44.1352,24813.0
2019-12-27 13:20:00,53.01,53.03,52.99,53.01,17331.0,44.1519,44.1685,44.1352,44.1519,17331.0
2019-12-27 13:30:00,53.0,53.03,52.97,53.0,31605.0,44.1435,44.1685,44.1186,44.1435,31605.0
2019-12-27 13:40:00,53.0,53.03,52.99,53.02,18961.0,44.1435,44.1685,44.1352,44.1602,18961.0
2019-12-27 13:50:00,53.03,53.04,53.01,53.03,22208.0,44.1685,44.1769,44.1519,44.1685,22208.0
2019-12-27 14:00:00,53.03,53.06,53.02,53.04,48070.0,44.1685,44.1935,44.1602,44.1769,48070.0
2019-12-27 14:10:00,53.05,53.08,52.98,52.98,22788.0,44.1852,44.2102,44.1269,44.1269,22788.0
2019-12-27 14:20:00,52.99,53.0,52.97,52.98,20990.0,44.1352,44.1435,44.1186,44.1269,20990.0
2019-12-27 14:30:00,52.98,52.99,52.96,52.98,19484.0,44.1269,44.1352,44.1102,44.1269,19484.0
2019-12-27 14:40:00,52.98,52.98,52.94,52.97,19193.0,44.1269,44.1269,44.0936,44.1186,19193.0
2019-12-27 14:50:00,52.98,53.03,52.98,53.03,24800.0,44.1269,44.1685,44.1269,44.1685,24800.0
2019-12-27 15:00:00,53.03,53.05,53.0,53.0,23799.0,44.1685,44.1852,44.1435,44.1435,23799.0
2019-12-27 15:10:00,53.0,53.09,52.99,53.08,31109.0,44.1435,44.2185,44.1352,44.2102,31109.0
2019-12-27 15:20:00,53.08,53.13,53.07,53.13,31619.0,44.2102,44.2518,44.2018,44.2518,31619.0
2019-12-27 15:30:00,53.12,53.14,53.09,53.1,38411.0,44.2435,44.2601,44.2185,44.2268,38411.0
2019-12-27 15:40:00,53.1,53.13,53.07,53.09,64597.0,44.2268,44.2518,44.2018,44.2185,64597.0
2019-12-27 15:50:00,53.09,53.19,53.05,53.19,202409.0,44.2185,44.3018,44.1852,44.3018,202409.0
2019-12-30 09:30:00,52.94,53.0,52.7,52.83,148585.0,44.0936,44.1435,43.8937,44.0019,148585.0
2019-12-30 09:40:00,52.86,53.05,52.86,53.04,51712.0,44.0269,44.1852,44.0269,44.1769,51712.0
2019-12-30 09:50:00,53.04,53.1,52.96,52.96,32323.0,44.1769,44.2268,44.1102,44.1102,32323.0
2019-12-30 10:00:00,52.97,53.06,52.89,52.91,29862.0,44.1186,44.1935,44.0519,44.0686,29862.0
2019-12-30 10:10:00,52.91,52.93,52.84,52.85,27181.0,44.0686,44.0852,44.0103,44.0186,27181.0
2019-12-30 10:20:00,52.84,52.89,52.77,52.8,23107.0,44.0103,44.0519,43.952,43.977,23107.0
2019-12-30 10:30:00,52.8,52.93,52.79,52.93,21640.0,43.977,44.0852,43.9686,44.0852,21640.0
2019-12-30 10:40:00,52.94,52.94,52.84,52.84,14727.0,44.0936,44.0936,44.0103,44.0103,14727.0
2019-12-30 10:50:00,52.84,52.93,52.79,52.92,22871.0,44.0103,44.0852,43.9686,44.0769,22871.0
2019-12-30 11:00:00,52.92,52.93,52.79,52.81,22364.0,44.0769,44.0852,43.9686,43.9853,22364.0
2019-12-30 11:10:00,52.81,52.81,52.74,52.76,38712.0,43.9853,43.9853,43.927,43.9436,38712.0
2019-12-30 11:20:00,52.76,52.97,52.73,52.9,195721.0,43.9436,44.1186,43.9187,44.0602,195721.0
2019-12-30 11:30:00,52.89,52.92,52.85,52.89,81646.0,44.0519,44.0769,44.0186,44.0519,81646.0
2019-12-30 11:40:00,52.89,52.98,52.88,52.93,81135.0,44.0519,44.1269,44.0436,44.0852,81135.0
2019-12-30 11:50:00,52.92,52.95,52.9,52.91,82224.0,44.0769,44.1019,44.0602,44.0686,82224.0
2019-12-30 12:00:00,52.91,52.92,52.77,52.79,75664.0,44.0686,44.0769,43.952,43.9686,75664.0
2019-12-30 12:10:00,52.79,52.84,52.76,52.76,34344.0,43.9686,44.0103,43.9436,43.9436,34344.0
2019-12-30 12:20:00,52.76,52.88,52.75,52.85,35744.0,43.9436,44.0436,43.9353,44.0186,35744.0
2019-12-30 12:30:00,52.85,52.86,52.8,52.8,30694.0,44.0186,44.0269,43.977,43.977,30694.0
2019-12-30 12:40:00,52.81,52.88,52.8,52.85,22493.0,43.9853,44.0436,43.977,44.0186,22493.0
2019-12-30 12:50:00,52.85,52.88,52.82,52.83,20511.0,44.0186,44.0436,43.9936,44.0019,20511.0
2019-12-30 13:00:00,52.82,52.84,52.81,52.82,19100.0,43.9936,44.0103,43.9853,43.9936,19100.0
2019-12-30 13:10:00,52.81,52.87,52.8,52.85,26005.0,43.9853,44.0353,43.977,44.0186,26005.0
2019-12-30 13:20:00,52.85,52.86,52.8,52.81,16752.0,44.0186,44.0269,43.977,43.9853,16752.0
2019-12-30 13:30:00,52.8,52.85,52.8,52.84,15065.0,43.977,44.0186,43.977,44.0103,15065.0
2019-12-30 13:40:00,52.85,52.86,52.82,52.82,18875.0,44.0186,44.0269,43.9936,43.9936,18875.0
2019-12-30 13:50:00,52.83,52.83,52.73,52.75,41875.0,44.0019,44.0019,43.9187,43.9353,41875.0
2019-12-30 14:00:00,52.76,52.77,52.65,52.65,37532.0,43.9436,43.952,43.852,43.852,37532.0
2019-12-30 14:10:00,52.65,52.66,52.61,52.63,31187.0,43.852,43.8604,43.8187,43.8354,31187.0
2019-12-30 14:20:00,52.63,52.65,52.6,52.64,27319.0,43.8354,43.852,43.8104,43.8437,27319.0
2019-12-30 14:30:00,52.64,52.66,52.62,52.65,24901.0,43.8437,43.8604,43.827,43.852,24901.0
2019-12-30 14:40:00,52.65,52.69,52.63,52.64,17626.0,43.852,43.8853,43.8354,43.8437,17626.0
2019-12-30 14:50:00,52.65,52.69,52.64,52.69,37489.0,43.852,43.8853,43.8437,43.8853,37489.0
2019-12-30 15:00:00,52.68,52.69,52.62,52.66,59402.0,43.877,43.8853,43.827,43.8604,59402.0
2019-12-30 15:10:00,52.66,52.7,52.63,52.66,55601.0,43.8604,43.8937,43.8354,43.8604,55601.0
2019-12-30 15:20:00,52.67,52.7,52.65,52.67,52909.0,43.8687,43.8937,43.852,43.8687,52909.0
2019-12-30 15:30:00,52.68,52.7,52.63,52.7,53350.0,43.877,43.8937,43.8354,43.8937,53350.0
2019-12-30 15:40:00,52.69,52.71,52.67,52.7,50717.0,43.8853,43.902,43.8687,43.8937,50717.0
2019-12-30 15:50:00,52.69,52.75,52.64,52.75,179521.0,43.8853,43.9353,43.8437,43.9353,179521.0
2019-12-31 09:30:00,52.75,52.79,52.6,52.72,34888.0,43.9353,43.9686,43.8104,43.9103,34888.0
2019-12-31 09:40:00,52.72,52.83,52.72,52.79,19088.0,43.9103,44.0019,43.9103,43.9686,19088.0
2019-12-31 09:50:00,52.8,52.84,52.75,52.81,20246.0,43.977,44.0103,43.9353,43.9853,20246.0
2019-12-31 10:00:00,52.82,52.9,52.82,52.86,19704.0,43.9936,44.0602,43.9936,44.0269,19704.0
2019-12-31 10:10:00,52.86,53.1,52.81,53.06,196600.0,44.0269,44.2268,43.9853,44.1935,196600.0
2019-12-31 10:20:00,53.05,53.06,52.95,53.04,66648.0,44.1852,44.1935,44.1019,44.1769,66648.0
2019-12-31 10:30:00,53.04,53.05,52.96,53.0,53827.0,44.1769,44.1852,44.1102,44.1435,53827.0
2019-12-31 10:40:00,53.0,53.11,52.96,53.08,92057.0,44.1435,44.2352,44.1102,44.2102,92057.0
2019-12-31 10:50:00,53.07,53.09,52.91,52.97,53384.0,44.2018,44.2185,44.0686,44.1186,53384.0
2019-12-31 11:00:00,52.97,52.98,52.9,52.9,27673.0,44.1186,44.1269,44.0602,44.0602,27673.0
2019-12-31 11:10:00,52.9,52.91,52.79,52.83,40332.0,44.0602,44.0686,43.9686,44.0019,40332.0
2019-12-31 11:20:00,52.82,52.95,52.8,52.92,61098.0,43.9936,44.1019,43.977,44.0769,61098.0
2019-12-31 11:30:00,52.91,52.95,52.86,52.93,53953.0,44.0686,44.1019,44.0269,44.0852,53953.0
2019-12-31 11:40:00,52.94,52.99,52.9,52.97,22228.0,44.0936,44.1352,44.0602,44.1186,22228.0
2019-12-31 11:50:00,52.96,52.97,52.82,52.84,29827.0,44.1102,44.1186,43.9936,44.0103,29827.0
2019-12-31 12:00:00,52.84,52.95,52.83,52.94,30778.0,44.0103,44.1019,44.0019,44.0936,30778.0
2019-12-31 12:10:00,52.94,52.96,52.88,52.89,22698.0,44.0936,44.1102,44.0436,44.0519,22698.0
2019-12-31 12:20:00,52.9,53.04,52.89,52.99,57458.0,44.0602,44.1769,44.0519,44.1352,57458.0
2019-12-31 12:30:00,53.0,53.23,52.98,53.14,340021.0,44.1435,44.3351,44.1269,44.2601,340021.0
2019-12-31 12:40:00,53.14,53.21,53.14,53.18,127808.0,44.2601,44.3184,44.2601,44.2935,127808.0
2019-12-31 12:50:00,53.18,53.2,53.13,53.16,52285.0,44.2935,44.3101,44.2518,44.2768,52285.0
2019-12-31 13:00:00,53.17,53.22,53.12,53.19,71484.0,44.2851,44.3268,44.2435,44.3018,71484.0
2019-12-31 13:10:00,53.19,53.29,53.16,53.27,47910.0,44.3018,44.3851,44.2768,44.3684,47910.0
2019-12-31 13:20:00,53.27,53.34,53.26,53.31,71485.0,44.3684,44.4267,44.3601,44.4017,71485.0
2019-12-31 13:30:00,53.3,53.34,53.28,53.29,34770.0,44.3934,44.4267,44.3768,44.3851,34770.0
2019-12-31 13:40:00,53.3,53.31,53.26,53.26,32963.0,44.3934,44.4017,44.3601,44.3601,32963.0
2019-12-31 13:50:00,53.26,53.38,53.25,53.32,169201.0,44.3601,44.46,44.3518,44.4101,169201.0
2019-12-31 14:00:00,53.32,53.35,53.28,53.35,43953.0,44.4101,44.4351,44.3768,44.4351,43953.0
2019-12-31 14:10:00,53.35,53.38,53.29,53.34,43334.0,44.4351,44.46,44.3851,44.4267,43334.0
2019-12-31 14:20:00,53.33,53.39,53.33,53.37,39740.0,44.4184,44.4684,44.4184,44.4517,39740.0
2019-12-31 14:30:00,53.37,53.44,53.34,53.41,51397.0,44.4517,44.51,44.4267,44.485,51397.0
2019-12-31 14:40:00,53.4,53.43,53.38,53.41,30081.0,44.4767,44.5017,44.46,44.485,30081.0
2019-12-31 14:50:00,53.42,53.45,53.4,53.44,36302.0,44.4934,44.5183,44.4767,44.51,36302.0
2019-12-31 15:00:00,53.44,53.46,53.34,53.37,68380.0,44.51,44.5267,44.4267,44.4517,68380.0
2019-12-31 15:10:00,53.36,53.39,53.33,53.34,44893.0,44.4434,44.4684,44.4184,44.4267,44893.0
2019-12-31 15:20:00,53.35,53.39,53.32,53.36,40524.0,44.4351,44.4684,44.4101,44.4434,40524.0
2019-12-31 15:30:00,53.36,53.44,53.36,53.41,55618.0,44.4434,44.51,44.4434,44.485,55618.0
2019-12-31 15:40:00,53.41,53.47,53.39,53.44,92697.0,44.485,44.535,44.4684,44.51,92697.0
2019-12-31 15:50:00,53.44,53.56,53.41,53.55,428160.0,44.51,44.61,44.485,44.6016,428160.0
2020-01-02 09:30:00,53.63,53.8,53.32,53.35,152618.0,44.6683,44.8099,44.4101,44.4351,152618.0
2020-01-02 09:40:00,53.35,53.48,53.26,53.36,73509.0,44.4351,44.5433,44.3601,44.4434,73509.0
2020-01-02 09:50:00,53.37,53.39,53.23,53.27,37815.0,44.4517,44.4684,44.3351,44.3684,37815.0
2020-01-02 10:00:00,53.26,53.26,53.1,53.16,46337.0,44.3601,44.3601,44.2268,44.2768,46337.0
2020-01-02 10:10:00,53.17,53.22,53.04,53.05,62027.0,44.2851,44.3268,44.1769,44.1852,62027.0
2020-01-02 10:20:00,53.05,53.12,52.99,53.04,54675.0,44.1852,44.2435,44.1352,44.1769,54675.0
2020-01-02 10:30:00,53.04,53.06,52.95,53.01,34754.0,44.1769,44.1935,44.1019,44.1519,34754.0
2020-01-02 10:40:00,53.0,53.04,52.92,52.94,39960.0,44.1435,44.1769,44.0769,44.0936,39960.0
2020-01-02 10:50:00,52.94,53.08,52.93,53.05,61170.0,44.0936,44.2102,44.0852,44.1852,61170.0
2020-01-02 11:00:00,53.04,53.07,52.98,53.04,77329.0,44.1769,44.2018,44.1269,44.1769,77329.0
2020-01-02 11:10:00,53.04,53.06,52.98,53.0,50522.0,44.1769,44.1935,44.1269,44.1435,50522.0
2020-01-02 11:20:00,52.99,53.03,52.97,53.0,45823.0,44.1352,44.1685,44.1186,44.1435,45823.0
2020-01-02 11:30:00,53.0,53.02,52.94,53.01,70360.0,44.1435,44.1602,44.0936,44.1519,70360.0
2020-01-02 11:40:00,53.01,53.03,52.96,52.98,50181.0,44.1519,44.1685,44.1102,44.1269,50181.0
2020-01-02 11:50:00,52.98,53.01,52.88,52.91,65330.0,44.1269,44.1519,44.0436,44.0686,65330.0
2020-01-02 12:00:00,52.91,52.91,52.81,52.84,45030.0,44.0686,44.0686,43.9853,44.0103,45030.0
2020-01-02 12:10:00,52.85,52.85,52.75,52.76,44157.0,44.0186,44.0186,43.9353,43.9436,44157.0
2020-01-02 12:20:00,52.76,52.76,52.65,52.66,59247.0,43.9436,43.9436,43.852,43.8604,59247.0
2020-01-02 12:30:00,52.66,52.67,52.6,52.62,53594.0,43.8604,43.8687,43.8104,43.827,53594.0
2020-01-02 12:40:00,52.62,52.65,52.53,52.54,74895.0,43.827,43.852,43.7521,43.7604,74895.0
2020-01-02 12:50:00,52.54,52.64,52.52,52.53,112743.0,43.7604,43.8437,43.7437,43.7521,112743.0
2020-01-02 13:00:00,52.53,52.53,52.37,52.37,66011.0,43.7521,43.7521,43.6188,43.6188,66011.0
2020-01-02 13:10:00,52.37,52.39,52.3,52.35,69267.0,43.6188,43.6355,43.5605,43.6022,69267.0
2020-01-02 13:20:00,52.35,52.38,52.29,52.32,87641.0,43.6022,43.6271,43.5522,43.5772,87641.0
2020-01-02 13:30:00,52.31,52.32,52.23,52.25,68108.0,43.5688,43.5772,43.5022,43.5189,68108.0
2020-01-02 13:40:00,52.25,52.35,52.25,52.32,55194.0,43.5189,43.6022,43.5189,43.5772,55194.0
2020-01-02 13:50:00,52.32,52.33,52.26,52.27,47710.0,43.5772,43.5855,43.5272,43.5355,47710.0
2020-01-02 14:00:00,52.28,52.28,52.17,52.18,48519.0,43.5439,43.5439,43.4522,43.4606,48519.0
2020-01-02 14:10:00,52.18,52.2,52.04,52.08,76314.0,43.4606,43.4772,43.344,43.3773,76314.0
2020-01-02 14:20:00,52.08,52.16,52.08,52.1,65984.0,43.3773,43.4439,43.3773,43.3939,65984.0
2020-01-02 14:30:00,52.1,52.2,52.1,52.18,101684.0,43.3939,43.4772,43.3939,43.4606,101684.0
2020-01-02 14:40:00,52.18,52.27,52.17,52.18,64881.0,43.4606,43.5355,43.4522,43.4606,64881.0
2020-01-02 14:50:00,52.19,52.27,52.17,52.25,88781.0,43.4689,43.5355,43.4522,43.5189,88781.0
2020-01-02 15:00:00,52.24,52.29,52.22,52.26,48238.0,43.5105,43.5522,43.4939,43.5272,48238.0
2020-01-02 15:10:00,52.25,52.25,52.16,52.16,92915.0,43.5189,43.5189,43.4439,43.4439,92915.0
2020-01-02 15:20:00,52.17,52.22,52.14,52.21,81994.0,43.4522,43.4939,43.4272,43.4856,81994.0
2020-01-02 15:30:00,52.21,52.25,52.17,52.21,87530.0,43.4856,43.5189,43.4522,43.4856,87530.0
2020-01-02 15:40:00,52.22,52.27,52.21,52.21,94170.0,43.4939,43.5355,43.4856,43.4856,94170.0
2020-01-02 15:50:00,52.21,52.27,52.11,52.15,459405.0,43.4856,43.5355,43.4023,43.4356,459405.0
2020-01-03 09:30:00,52.23,52.39,52.18,52.28,97183.0,43.5022,43.6355,43.4606,43.5439,97183.0
2020-01-03 09:40:00,52.3,52.3,52.12,52.13,62076.0,43.5605,43.5605,43.4106,43.4189,62076.0
2020-01-03 09:50:00,52.12,52.34,52.09,52.34,43862.0,43.4106,43.5938,43.3856,43.5938,43862.0
2020-01-03 10:00:00,52.33,52.44,52.27,52.28,43859.0,43.5855,43.6771,43.5355,43.5439,43859.0
2020-01-03 10:10:00,52.27,52.45,52.21,52.33,46564.0,43.5355,43.6854,43.4856,43.5855,46564.0
2020-01-03 10:20:00,52.32,52.52,52.31,52.5,40510.0,43.5772,43.7437,43.5688,43.7271,40510.0
2020-01-03 10:30:00,52.49,52.49,52.33,52.43,100127.0,43.7188,43.7188,43.5855,43.6688,100127.0
2020-01-03 10:40:00,52.43,52.44,52.22,52.24,122469.0,43.6688,43.6771,43.4939,43.5105,122469.0
2020-01-03 10:50:00,52.24,52.24,52.11,52.16,92042.0,43.5105,43.5105,43.4023,43.4439,92042.0
2020-01-03 11:00:00,52.15,52.2,52.08,52.11,88190.0,43.4356,43.4772,43.3773,43.4023,88190.0
2020-01-03 11:10:00,52.1,52.13,52.03,52.09,109930.0,43.3939,43.4189,43.3356,43.3856,109930.0
2020-01-03 11:20:00,52.09,52.14,52.0,52.04,64119.0,43.3856,43.4272,43.3106,43.344,64119.0
2020-01-03 11:30:00,52.04,52.18,52.03,52.1,54405.0,43.344,43.4606,43.3356,43.3939,54405.0
2020-01-03 11:40:00,52.1,52.11,52.04,52.08,73842.0,43.3939,43.4023,43.344,43.3773,73842.0
2020-01-03 11:50:00,52.08,52.13,52.02,52.03,58185.0,43.3773,43.4189,43.3273,43.3356,58185.0
2020-01-03 12:00:00,52.03,52.09,52.01,52.03,70879.0,43.3356,43.3856,43.319,43.3356,70879.0
2020-01-03 12:10:00,52.04,52.04,51.9,51.91,106231.0,43.344,43.344,43.2274,43.2357,106231.0
2020-01-03 12:20:00,51.91,52.02,51.9,51.97,60553.0,43.2357,43.3273,43.2274,43.2857,60553.0
2020-01-03 12:30:00,51.97,52.04,51.93,51.96,82671.0,43.2857,43.344,43.2523,43.2773,82671.0
2020-01-03 12:40:00,51.96,52.02,51.91,51.96,67683.0,43.2773,43.3273,43.2357,43.2773,67683.0
2020-01-03 12:50:00,51.95,51.95,51.87,51.93,66336.0,43.269,43.269,43.2024,43.2523,66336.0
2020-01-03 13:00:00,51.93,51.93,51.82,51.87,77745.0,43.2523,43.2523,43.1607,43.2024,77745.0
2020-01-03 13:10:00,51.87,52.01,51.87,51.96,97745.0,43.2024,43.319,43.2024,43.2773,97745.0
2020-01-03 13:20:00,51.96,51.99,51.89,51.91,64196.0,43.2773,43.3023,43.219,43.2357,64196.0
2020-01-03 13:30:00,51.9,52.03,51.85,51.91,158624.0,43.2274,43.3356,43.1857,43.2357,158624.0
2020-01-03 13:40:00,51.91,52.04,51.91,52.02,90496.0,43.2357,43.344,43.2357,43.3273,90496.0
2020-01-03 13:50:00,52.01,52.05,51.92,52.01,137713.0,43.319,43.3523,43.244,43.319,137713.0
2020-01-03 14:00:00,52.0,52.09,51.97,52.06,80851.0,43.3106,43.3856,43.2857,43.3606,80851.0
2020-01-03 14:10:00,52.06,52.15,52.06,52.14,69868.0,43.3606,43.4356,43.3606,43.4272,69868.0
2020-01-03 14:20:00,52.14,52.19,52.12,52.16,53479.0,43.4272,43.4689,43.4106,43.4439,53479.0
2020-01-03 14:30:00,52.16,52.16,52.08,52.12,86994.0,43.4439,43.4439,43.3773,43.4106,86994.0
2020-01-03 14:40:00,52.11,52.17,52.11,52.11,74869.0,43.4023,43.4522,43.4023,43.4023,74869.0
2020-01-03 14:50:00,52.1,52.21,52.1,52.18,82461.0,43.3939,43.4856,43.3939,43.4606,82461.0
2020-01-03 15:00:00,52.19,52.19,52.08,52.09,89905.0,43.4689,43.4689,43.3773,43.3856,89905.0
2020-01-03 15:10:00,52.09,52.1,51.99,52.04,82069.0,43.3856,43.3939,43.3023,43.344,82069.0
2020-01-03 15:20:00,52.04,52.04,51.95,52.02,93544.0,43.344,43.344,43.269,43.3273,93544.0
2020-01-03 15:30:00,52.01,52.01,51.88,51.89,98748.0,43.319,43.319,43.2107,43.219,98748.0
2020-01-03 15:40:00,51.9,51.92,51.83,51.86,105069.0,43.2274,43.244,43.169,43.194,105069.0
2020-01-03 15:50:00,51.86,52.0,51.85,51.94,253224.0,43.194,43.3106,43.1857,43.2607,253224.0
2020-01-06 09:30:00,52.08,52.4,51.98,52.39,119693.0,43.3773,43.6438,43.294,43.6355,119693.0
2020-01-06 09:40:00,52.38,52.39,52.23,52.31,74119.0,43.6271,43.6355,43.5022,43.5688,74119.0
2020-01-06 09:50:00,52.33,52.36,52.13,52.25,98420.0,43.5855,43.6105,43.4189,43.5189,98420.0
2020-01-06 10:00:00,52.25,52.25,52.15,52.25,86236.0,43.5189,43.5189,43.4356,43.5189,86236.0
2020-01-06 10:10:00,52.25,52.31,52.23,52.28,102377.0,43.5189,43.5688,43.5022,43.5439,102377.0
2020-01-06 10:20:00,52.29,52.42,52.29,52.37,52360.0,43.5522,43.6605,43.5522,43.6188,52360.0
2020-01-06 10:30:00,52.37,52.48,52.36,52.47,49265.0,43.6188,43.7104,43.6105,43.7021,49265.0
2020-01-06 10:40:00,52.46,52.49,52.43,52.44,36091.0,43.6938,43.7188,43.6688,43.6771,36091.0
2020-01-06 10:50:00,52.44,52.47,52.4,52.44,40539.0,43.6771,43.7021,43.6438,43.6771,40539.0
2020-01-06 11:00:00,52.44,52.52,52.42,52.5,72270.0,43.6771,43.7437,43.6605,43.7271,72270.0
2020-01-06 11:10:00,52.5,52.57,52.48,52.52,78962.0,43.7271,43.7854,43.7104,43.7437,78962.0
2020-01-06 11:20:00,52.51,52.52,52.45,52.47,34723.0,43.7354,43.7437,43.6854,43.7021,34723.0
2020-01-06 11:30:00,52.48,52.66,52.47,52.6,60169.0,43.7104,43.8604,43.7021,43.8104,60169.0
2020-01-06 11:40:00,52.6,52.65,52.54,52.55,34374.0,43.8104,43.852,43.7604,43.7687,34374.0
2020-01-06 11:50:00,52.55,52.6,52.52,52.6,33601.0,43.7687,43.8104,43.7437,43.8104,33601.0
2020-01-06 12:00:00,52.59,52.61,52.54,52.59,39820.0,43.8021,43.8187,43.7604,43.8021,39820.0
2020-01-06 12:10:00,52.58,52.61,52.57,52.57,38008.0,43.7937,43.8187,43.7854,43.7854,38008.0
2020-01-06 12:20:00,52.57,52.62,52.56,52.61,29186.0,43.7854,43.827,43.7771,43.8187,29186.0
2020-01-06 12:30:00,52.61,52.68,52.6,52.65,34453.0,43.8187,43.877,43.8104,43.852,34453.0
2020-01-06 12:40:00,52.66,52.73,52.66,52.72,51612.0,43.8604,43.9187,43.8604,43.9103,51612.0
2020-01-06 12:50:00,52.71,52.72,52.63,52.63,61187.0,43.902,43.9103,43.8354,43.8354,61187.0
2020-01-06 13:00:00,52.64,52.71,52.63,52.69,33924.0,43.8437,43.902,43.8354,43.8853,33924.0
2020-01-06 13:10:00,52.69,52.71,52.66,52.67,32080.0,43.8853,43.902,43.8604,43.8687,32080.0
2020-01-06 13:20:00,52.67,52.71,52.66,52.66,34911.0,43.8687,43.902,43.8604,43.8604,34911.0
2020-01-06 13:30:00,52.66,52.69,52.58,52.63,45523.0,43.8604,43.8853,43.7937,43.8354,45523.0
2020-01-06 13:40:00,52.63,52.66,52.57,52.62,39996.0,43.8354,43.8604,43.7854,43.827,39996.0
2020-01-06 13:50:00,52.62,52.63,52.59,52.6,40522.0,43.827,43.8354,43.8021,43.8104,40522.0
2020-01-06 14:00:00,52.59,52.64,52.58,52.62,34218.0,43.8021,43.8437,43.7937,43.827,34218.0
2020-01-06 14:10:00,52.63,52.69,52.62,52.68,41043.0,43.8354,43.8853,43.827,43.877,41043.0
2020-01-06 14:20:00,52.67,52.7,52.65,52.69,30948.0,43.8687,43.8937,43.852,43.8853,30948.0
2020-01-06 14:30:00,52.69,52.69,52.58,52.58,139980.0,43.8853,43.8853,43.7937,43.7937,139980.0
2020-01-06 14:40:00,52.58,52.61,52.53,52.55,44801.0,43.7937,43.8187,43.7521,43.7687,44801.0
2020-01-06 14:50:00,52.54,52.56,52.49,52.51,40817.0,43.7604,43.7771,43.7188,43.7354,40817.0
2020-01-06 15:00:00,52.51,52.52,52.43,52.45,51552.0,43.7354,43.7437,43.6688,43.6854,51552.0
2020-01-06 15:10:00,52.45,52.56,52.45,52.55,68065.0,43.6854,43.7771,43.6854,43.7687,68065.0
2020-01-06 15:20:00,52.55,52.59,52.54,52.57,45525.0,43.7687,43.8021,43.7604,43.7854,45525.0
2020-01-06 15:30:00,52.56,52.58,52.5,52.55,87984.0,43.7771,43.7937,43.7271,43.7687,87984.0
2020-01-06 15:40:00,52.55,52.6,52.53,52.58,93239.0,43.7687,43.8104,43.7521,43.7937,93239.0
2020-01-06 15:50:00,52.58,52.7,52.57,52.59,343020.0,43.7937,43.8937,43.7854,43.8021,343020.0
2020-01-07 09:30:00,52.3,52.49,52.3,52.35,159132.0,43.5605,43.7188,43.5605,43.6022,159132.0
2020-01-07 09:40:00,52.36,52.36,52.03,52.06,73428.0,43.6105,43.6105,43.3356,43.3606,73428.0
2020-01-07 09:50:00,52.07,52.24,52.02,52.15,171387.0,43.3689,43.5105,43.3273,43.4356,171387.0
2020-01-07 10:00:00,52.15,52.32,52.15,52.31,126066.0,43.4356,43.5772,43.4356,43.5688,126066.0
2020-01-07 10:10:00,52.3,52.34,52.18,52.2,92183.0,43.5605,43.5938,43.4606,43.4772,92183.0
2020-01-07 10:20:00,52.19,52.27,52.18,52.25,59848.0,43.4689,43.5355,43.4606,43.5189,59848.0
2020-01-07 10:30:00,52.26,52.31,52.21,52.31,59524.0,43.5272,43.5688,43.4856,43.5688,59524.0
2020-01-07 10:40:00,52.31,52.32,52.26,52.3,69821.0,43.5688,43.5772,43.5272,43.5605,69821.0
2020-01-07 10:50:00,52.3,52.35,52.25,52.26,82343.0,43.5605,43.6022,43.5189,43.5272,82343.0
2020-01-07 11:00:00,52.26,52.37,52.25,52.36,93707.0,43.5272,43.6188,43.5189,43.6105,93707.0
2020-01-07 11:10:00,52.36,52.43,52.33,52.4,49561.0,43.6105,43.6688,43.5855,43.6438,49561.0
2020-01-07 11:20:00,52.41,52.47,52.39,52.47,97176.0,43.6521,43.7021,43.6355,43.7021,97176.0
2020-01-07 11:30:00,52.47,52.49,52.34,52.37,54977.0,43.7021,43.7188,43.5938,43.6188,54977.0
2020-01-07 11:40:00,52.37,52.39,52.26,52.26,68504.0,43.6188,43.6355,43.5272,43.5272,68504.0
2020-01-07 11:50:00,52.26,52.31,52.19,52.22,82422.0,43.5272,43.5688,43.4689,43.4939,82422.0
2020-01-07 12:00:00,52.21,52.22,52.18,52.19,26528.0,43.4856,43.4939,43.4606,43.4689,26528.0
2020-01-07 12:10:00,52.19,52.2,52.12,52.16,35207.0,43.4689,43.4772,43.4106,43.4439,35207.0
2020-01-07 12:20:00,52.16,52.21,52.16,52.19,22391.0,43.4439,43.4856,43.4439,43.4689,22391.0
2020-01-07 12:30:00,52.2,52.22,52.12,52.15,39964.0,43.4772,43.4939,43.4106,43.4356,39964.0
2020-01-07 12:40:00,52.15,52.16,52.1,52.13,25325.0,43.4356,43.4439,43.3939,43.4189,25325.0
2020-01-07 12:50:00,52.13,52.14,52.07,52.07,144617.0,43.4189,43.4272,43.3689,43.3689,144617.0
2020-01-07 13:00:00,52.06,52.11,52.02,52.02,83522.0,43.3606,43.4023,43.3273,43.3273,83522.0
2020-01-07 13:10:00,52.02,52.07,52.0,52.05,56511.0,43.3273,43.3689,43.3106,43.3523,56511.0
2020-01-07 13:20:00,52.05,52.08,52.04,52.05,51886.0,43.3523,43.3773,43.344,43.3523,51886.0
2020-01-07 13:30:00,52.05,52.07,51.94,52.01,88620.0,43.3523,43.3689,43.2607,43.319,88620.0
2020-01-07 13:40:00,52.01,52.06,52.01,52.05,34290.0,43.319,43.3606,43.319,43.3523,34290.0
2020-01-07 13:50:00,52.06,52.09,52.0,52.07,47879.0,43.3606,43.3856,43.3106,43.3689,47879.0
2020-01-07 14:00:00,52.08,52.13,52.05,52.12,54510.0,43.3773,43.4189,43.3523,43.4106,54510.0
2020-01-07 14:10:00,52.11,52.13,52.09,52.12,65288.0,43.4023,43.4189,43.3856,43.4106,65288.0
2020-01-07 14:20:00,52.12,52.18,52.1,52.18,45431.0,43.4106,43.4606,43.3939,43.4606,45431.0
2020-01-07 14:30:00,52.17,52.23,52.16,52.16,44182.0,43.4522,43.5022,43.4439,43.4439,44182.0
2020-01-07 14:40:00,52.17,52.18,52.12,52.16,32226.0,43.4522,43.4606,43.4106,43.4439,32226.0
2020-01-07 14:50:00,52.16,52.23,52.16,52.22,65627.0,43.4439,43.5022,43.4439,43.4939,65627.0
2020-01-07 15:00:00,52.22,52.24,52.15,52.18,66981.0,43.4939,43.5105,43.4356,43.4606,66981.0
2020-01-07 15:10:00,52.17,52.2,52.15,52.2,48532.0,43.4522,43.4772,43.4356,43.4772,48532.0
2020-01-07 15:20:00,52.19,52.21,52.16,52.16,57134.0,43.4689,43.4856,43.4439,43.4439,57134.0
2020-01-07 15:30:00,52.17,52.21,52.15,52.2,99553.0,43.4522,43.4856,43.4356,43.4772,99553.0
2020-01-07 15:40:00,52.2,52.26,52.19,52.25,85121.0,43.4772,43.5272,43.4689,43.5189,85121.0
2020-01-07 15:50:00,52.25,52.29,52.2,52.22,318737.0,43.5189,43.5522,43.4772,43.4939,318737.0
2020-01-08 09:30:00,52.49,52.6,52.28,52.49,110268.0,43.7188,43.8104,43.5439,43.7188,110268.0
2020-01-08 09:40:00,52.49,52.66,52.4,52.44,71194.0,43.7188,43.8604,43.6438,43.6771,71194.0
2020-01-08 09:50:00,52.43,52.43,52.34,52.4,42614.0,43.6688,43.6688,43.5938,43.6438,42614.0
2020-01-08 10:00:00,52.4,52.46,52.37,52.46,39096.0,43.6438,43.6938,43.6188,43.6938,39096.0
2020-01-08 10:10:00,52.47,52.59,52.41,52.58,96136.0,43.7021,43.8021,43.6521,43.7937,96136.0
2020-01-08 10:20:00,52.57,52.66,52.56,52.6,58272.0,43.7854,43.8604,43.7771,43.8104,58272.0
2020-01-08 10:30:00,52.59,52.64,52.54,52.62,75802.0,43.8021,43.8437,43.7604,43.827,75802.0
2020-01-08 10:40:00,52.61,52.66,52.58,52.63,119914.0,43.8187,43.8604,43.7937,43.8354,119914.0
2020-01-08 10:50:00,52.63,52.67,52.62,52.66,39095.0,43.8354,43.8687,43.827,43.8604,39095.0
2020-01-08 11:00:00,52.66,52.7,52.64,52.69,45161.0,43.8604,43.8937,43.8437,43.8853,45161.0
2020-01-08 11:10:00,52.69,52.7,52.64,52.64,36059.0,43.8853,43.8937,43.8437,43.8437,36059.0
2020-01-08 11:20:00,52.64,52.69,52.58,52.67,49518.0,43.8437,43.8853,43.7937,43.8687,49518.0
2020-01-08 11:30:00,52.67,52.74,52.62,52.73,107475.0,43.8687,43.927,43.827,43.9187,107475.0
2020-01-08 11:40:00,52.73,52.86,52.72,52.83,94168.0,43.9187,44.0269,43.9103,44.0019,94168.0
2020-01-08 11:50:00,52.84,52.87,52.79,52.82,36768.0,44.0103,44.0353,43.9686,43.9936,36768.0
2020-01-08 12:00:00,52.83,52.87,52.8,52.85,50216.0,44.0019,44.0353,43.977,44.0186,50216.0
2020-01-08 12:10:00,52.86,52.91,52.85,52.9,49994.0,44.0269,44.0686,44.0186,44.0602,49994.0
2020-01-08 12:20:00,52.9,52.94,52.84,52.94,69017.0,44.0602,44.0936,44.0103,44.0936,69017.0
2020-01-08 12:30:00,52.94,52.96,52.9,52.96,70093.0,44.0936,44.1102,44.0602,44.1102,70093.0
2020-01-08 12:40:00,52.95,52.96,52.85,52.89,195768.0,44.1019,44.1102,44.0186,44.0519,195768.0
2020-01-08 12:50:00,52.9,52.99,52.88,52.95,82804.0,44.0602,44.1352,44.0436,44.1019,82804.0
2020-01-08 13:00:00,52.96,53.01,52.93,52.99,127047.0,44.1102,44.1519,44.0852,44.1352,127047.0
2020-01-08 13:10:00,52.99,53.04,52.98,53.01,39682.0,44.1352,44.1769,44.1269,44.1519,39682.0
2020-01-08 13:20:00,53.0,53.03,52.97,53.0,31171.0,44.1435,44.1685,44.1186,44.1435,31171.0
2020-01-08 13:30:00,53.0,53.0,52.9,52.9,35588.0,44.1435,44.1435,44.0602,44.0602,35588.0
2020-01-08 13:40:00,52.9,52.91,52.84,52.84,17839.0,44.0602,44.0686,44.0103,44.0103,17839.0
2020-01-08 13:50:00,52.85,52.89,52.81,52.85,43396.0,44.0186,44.0519,43.9853,44.0186,43396.0
2020-01-08 14:00:00,52.84,52.95,52.84,52.9,58000.0,44.0103,44.1019,44.0103,44.0602,58000.0
2020-01-08 14:10:00,52.91,52.99,52.9,52.96,51941.0,44.0686,44.1352,44.0602,44.1102,51941.0
2020-01-08 14:20:00,52.95,52.97,52.92,52.97,44183.0,44.1019,44.1186,44.0769,44.1186,44183.0
2020-01-08 14:30:00,52.97,53.01,52.97,53.0,36263.0,44.1186,44.1519,44.1186,44.1435,36263.0
2020-01-08 14:40:00,53.01,53.02,52.98,53.01,30197.0,44.1519,44.1602,44.1269,44.1519,30197.0
2020-01-08 14:50:00,53.01,53.02,52.97,52.98,38833.0,44.1519,44.1602,44.1186,44.1269,38833.0
2020-01-08 15:00:00,52.99,53.05,52.99,53.05,36487.0,44.1352,44.1852,44.1352,44.1852,36487.0
2020-01-08 15:10:00,53.05,53.05,53.0,53.01,34205.0,44.1852,44.1852,44.1435,44.1519,34205.0
2020-01-08 15:20:00,53.0,53.06,53.0,53.01,46383.0,44.1435,44.1935,44.1435,44.1519,46383.0
2020-01-08 15:30:00,53.02,53.02,52.93,52.93,70097.0,44.1602,44.1602,44.0852,44.0852,70097.0
2020-01-08 15:40:00,52.94,52.98,52.88,52.95,187679.0,44.0936,44.1269,44.0436,44.1019,187679.0
2020-01-08 15:50:00,52.96,53.01,52.93,52.98,492080.0,44.1102,44.1519,44.0852,44.1269,492080.0
2020-01-09 09:30:00,52.26,52.28,51.97,52.26,174935.0,43.9344,43.9512,43.6906,43.9344,174935.0
2020-01-09 09:40:00,52.27,52.33,52.1,52.31,53045.0,43.9428,43.9932,43.7999,43.9764,53045.0
2020-01-09 09:50:00,52.33,52.38,52.24,52.35,61451.0,43.9932,44.0353,43.9176,44.01,61451.0
2020-01-09 10:00:00,52.35,52.46,52.3,52.39,57528.0,44.01,44.1025,43.968,44.0437,57528.0
2020-01-09 10:10:00,52.38,52.54,52.37,52.51,66576.0,44.0353,44.1698,44.0269,44.1446,66576.0
2020-01-09 10:20:00,52.5,52.66,52.48,52.65,96371.0,44.1361,44.2707,44.1193,44.2622,96371.0
2020-01-09 10:30:00,52.65,52.66,52.5,52.56,40932.0,44.2622,44.2707,44.1361,44.1866,40932.0
2020-01-09 10:40:00,52.56,52.57,52.43,52.52,35523.0,44.1866,44.195,44.0773,44.153,35523.0
2020-01-09 10:50:00,52.52,52.52,52.42,52.45,26596.0,44.153,44.153,44.0689,44.0941,26596.0
2020-01-09 11:00:00,52.46,52.48,52.36,52.47,59981.0,44.1025,44.1193,44.0184,44.1109,59981.0
2020-01-09 11:10:00,52.47,52.55,52.44,52.55,63572.0,44.1109,44.1782,44.0857,44.1782,63572.0
2020-01-09 11:20:00,52.54,52.57,52.49,52.52,40639.0,44.1698,44.195,44.1277,44.153,40639.0
2020-01-09 11:30:00,52.52,52.55,52.48,52.5,43865.0,44.153,44.1782,44.1193,44.1361,43865.0
2020-01-09 11:40:00,52.49,52.49,52.4,52.46,48184.0,44.1277,44.1277,44.0521,44.1025,48184.0
2020-01-09 11:50:00,52.46,52.54,52.45,52.48,28233.0,44.1025,44.1698,44.0941,44.1193,28233.0
2020-01-09 12:00:00,52.49,52.54,52.47,52.48,27480.0,44.1277,44.1698,44.1109,44.1193,27480.0
2020-01-09 12:10:00,52.48,52.57,52.47,52.57,45935.0,44.1193,44.195,44.1109,44.195,45935.0
2020-01-09 12:20:00,52.56,52.56,52.4,52.41,29617.0,44.1866,44.1866,44.0521,44.0605,29617.0
2020-01-09 12:30:00,52.41,52.47,52.39,52.46,23907.0,44.0605,44.1109,44.0437,44.1025,23907.0
2020-01-09 12:40:00,52.46,52.52,52.45,52.5,25319.0,44.1025,44.153,44.0941,44.1361,25319.0
2020-01-09 12:50:00,52.5,52.55,52.49,52.51,24214.0,44.1361,44.1782,44.1277,44.1446,24214.0
2020-01-09 13:00:00,52.51,52.56,52.5,52.55,37634.0,44.1446,44.1866,44.1361,44.1782,37634.0
2020-01-09 13:10:00,52.55,52.59,52.54,52.55,27729.0,44.1782,44.2118,44.1698,44.1782,27729.0
2020-01-09 13:20:00,52.55,52.6,52.53,52.58,40557.0,44.1782,44.2202,44.1614,44.2034,40557.0
2020-01-09 13:30:00,52.58,52.58,52.53,52.58,37460.0,44.2034,44.2034,44.1614,44.2034,37460.0
2020-01-09 13:40:00,52.57,52.6,52.56,52.6,35427.0,44.195,44.2202,44.1866,44.2202,35427.0
2020-01-09 13:50:00,52.6,52.6,52.54,52.56,30438.0,44.2202,44.2202,44.1698,44.1866,30438.0
2020-01-09 14:00:00,52.57,52.6,52.55,52.59,42041.0,44.195,44.2202,44.1782,44.2118,42041.0
2020-01-09 14:10:00,52.59,52.64,52.56,52.61,26836.0,44.2118,44.2538,44.1866,44.2286,26836.0
2020-01-09 14:20:00,52.6,52.62,52.55,52.58,31854.0,44.2202,44.237,44.1782,44.2034,31854.0
2020-01-09 14:30:00,52.58,52.62,52.57,52.6,28688.0,44.2034,44.237,44.195,44.2202,28688.0
2020-01-09 14:40:00,52.61,52.64,52.55,52.55,30499.0,44.2286,44.2538,44.1782,44.1782,30499.0
2020-01-09 14:50:00,52.55,52.57,52.54,52.55,26124.0,44.1782,44.195,44.1698,44.1782,26124.0
2020-01-09 15:00:00,52.55,52.58,52.5,52.51,33651.0,44.1782,44.2034,44.1361,44.1446,33651.0
2020-01-09 15:10:00,52.51,52.53,52.48,52.51,40307.0,44.1446,44.1614,44.1193,44.1446,40307.0
2020-01-09 15:20:00,52.52,52.55,52.42,52.45,87767.0,44.153,44.1782,44.0689,44.0941,87767.0
2020-01-09 15:30:00,52.45,52.47,52.38,52.39,62699.0,44.0941,44.1109,44.0353,44.0437,62699.0
2020-01-09 15:40:00,52.39,52.48,52.38,52.43,157537.0,44.0437,44.1193,44.0353,44.0773,157537.0
2020-01-09 15:50:00,52.43,52.46,52.36,52.37,367168.0,44.0773,44.1025,44.0184,44.0269,367168.0
2020-01-10 09:30:00,52.49,52.51,52.25,52.44,53900.0,44.1277,44.1446,43.926,44.0857,53900.0
2020-01-10 09:40:00,52.43,52.43,52.29,52.35,27357.0,44.0773,44.0773,43.9596,44.01,27357.0
2020-01-10 09:50:00,52.34,52.38,52.28,52.29,40664.0,44.0016,44.0353,43.9512,43.9596,40664.0
2020-01-10 10:00:00,52.3,52.39,52.29,52.34,26510.0,43.968,44.0437,43.9596,44.0016,26510.0
2020-01-10 10:10:00,52.34,52.45,52.3,52.4,84243.0,44.0016,44.0941,43.968,44.0521,84243.0
2020-01-10 10:20:00,52.41,52.45,52.35,52.37,31623.0,44.0605,44.0941,44.01,44.0269,31623.0
2020-01-10 10:30:00,52.37,52.42,52.33,52.41,35342.0,44.0269,44.0689,43.9932,44.0605,35342.0
2020-01-10 10:40:00,52.4,52.42,52.36,52.38,29299.0,44.0521,44.0689,44.0184,44.0353,29299.0
2020-01-10 10:50:00,52.39,52.42,52.35,52.4,19774.0,44.0437,44.0689,44.01,44.0521,19774.0
2020-01-10 11:00:00,52.41,52.43,52.36,52.41,25176.0,44.0605,44.0773,44.0184,44.0605,25176.0
2020-01-10 11:10:00,52.41,52.42,52.37,52.38,23077.0,44.0605,44.0689,44.0269,44.0353,23077.0
2020-01-10 11:20:00,52.38,52.4,52.32,52.39,39568.0,44.0353,44.0521,43.9848,44.0437,39568.0
2020-01-10 11:30:00,52.39,52.4,52.35,52.35,35857.0,44.0437,44.0521,44.01,44.01,35857.0
2020-01-10 11:40:00,52.36,52.39,52.34,52.36,45414.0,44.0184,44.0437,44.0016,44.0184,45414.0
2020-01-10 11:50:00,52.36,52.4,52.34,52.37,30033.0,44.0184,44.0521,44.0016,44.0269,30033.0
2020-01-10 12:00:00,52.37,52.45,52.36,52.39,85887.0,44.0269,44.0941,44.0184,44.0437,85887.0
2020-01-10 12:10:00,52.4,52.42,52.33,52.4,27183.0,44.0521,44.0689,43.9932,44.0521,27183.0
2020-01-10 12:20:00,52.41,52.44,52.37,52.44,27495.0,44.0605,44.0857,44.0269,44.0857,27495.0
2020-01-10 12:30:00,52.44,52.48,52.43,52.48,43173.0,44.0857,44.1193,44.0773,44.1193,43173.0
2020-01-10 12:40:00,52.47,52.49,52.43,52.48,23006.0,44.1109,44.1277,44.0773,44.1193,23006.0
2020-01-10 12:50:00,52.48,52.49,52.41,52.42,25270.0,44.1193,44.1277,44.0605,44.0689,25270.0
2020-01-10 13:00:00,52.41,52.46,52.41,52.46,20754.0,44.0605,44.1025,44.0605,44.1025,20754.0
2020-01-10 13:10:00,52.46,52.52,52.42,52.49,76011.0,44.1025,44.153,44.0689,44.1277,76011.0
2020-01-10 13:20:00,52.5,52.5,52.43,52.44,25843.0,44.1361,44.1361,44.0773,44.0857,25843.0
2020-01-10 13:30:00,52.45,52.49,52.43,52.45,23714.0,44.0941,44.1277,44.0773,44.0941,23714.0
2020-01-10 13:40:00,52.46,52.49,52.44,52.44,22104.0,44.1025,44.1277,44.0857,44.0857,22104.0
2020-01-10 13:50:00,52.45,52.46,52.37,52.39,26221.0,44.0941,44.1025,44.0269,44.0437,26221.0
2020-01-10 14:00:00,52.39,52.42,52.37,52.42,20655.0,44.0437,44.0689,44.0269,44.0689,20655.0
2020-01-10 14:10:00,52.41,52.41,52.35,52.4,22577.0,44.0605,44.0605,44.01,44.0521,22577.0
2020-01-10 14:20:00,52.4,52.41,52.38,52.39,22216.0,44.0521,44.0605,44.0353,44.0437,22216.0
2020-01-10 14:30:00,52.39,52.39,52.36,52.39,17455.0,44.0437,44.0437,44.0184,44.0437,17455.0
2020-01-10 14:40:00,52.39,52.39,52.35,52.37,22325.0,44.0437,44.0437,44.01,44.0269,22325.0
2020-01-10 14:50:00,52.38,52.41,52.35,52.4,21307.0,44.0353,44.0605,44.01,44.0521,21307.0
2020-01-10 15:00:00,52.39,52.41,52.3,52.32,28995.0,44.0437,44.0605,43.968,43.9848,28995.0
2020-01-10 15:10:00,52.31,52.35,52.31,52.32,24046.0,43.9764,44.01,43.9764,43.9848,24046.0
2020-01-10 15:20:00,52.32,52.36,52.32,52.32,24116.0,43.9848,44.0184,43.9848,43.9848,24116.0
2020-01-10 15:30:00,52.32,52.35,52.3,52.31,62256.0,43.9848,44.01,43.968,43.9764,62256.0
2020-01-10 15:40:00,52.32,52.32,52.19,52.2,71822.0,43.9848,43.9848,43.8755,43.8839,71822.0
2020-01-10 15:50:00,52.19,52.3,52.17,52.24,199256.0,43.8755,43.968,43.8587,43.9176,199256.0
2020-01-13 09:30:00,52.37,52.59,52.3,52.45,105388.0,44.0269,44.2118,43.968,44.0941,105388.0
2020-01-13 09:40:00,52.46,52.57,52.42,52.45,37296.0,44.1025,44.195,44.0689,44.0941,37296.0
2020-01-13 09:50:00,52.45,52.51,52.38,52.43,37087.0,44.0941,44.1446,44.0353,44.0773,37087.0
2020-01-13 10:00:00,52.44,52.44,52.34,52.43,54416.0,44.0857,44.0857,44.0016,44.0773,54416.0
2020-01-13 10:10:00,52.42,52.48,52.42,52.45,49049.0,44.0689,44.1193,44.0689,44.0941,49049.0
2020-01-13 10:20:00,52.45,52.63,52.44,52.62,129418.0,44.0941,44.2454,44.0857,44.237,129418.0
2020-01-13 10:30:00,52.62,52.78,52.62,52.77,216676.0,44.237,44.3715,44.237,44.3631,216676.0
2020-01-13 10:40:00,52.77,52.8,52.72,52.76,38953.0,44.3631,44.3884,44.3211,44.3547,38953.0
2020-01-13 10:50:00,52.77,52.77,52.72,52.77,36041.0,44.3631,44.3631,44.3211,44.3631,36041.0
2020-01-13 11:00:00,52.77,52.82,52.75,52.79,29506.0,44.3631,44.4052,44.3463,44.3799,29506.0
2020-01-13 11:10:00,52.79,52.82,52.71,52.8,36533.0,44.3799,44.4052,44.3127,44.3884,36533.0
2020-01-13 11:20:00,52.8,52.82,52.71,52.73,55125.0,44.3884,44.4052,44.3127,44.3295,55125.0
2020-01-13 11:30:00,52.74,52.83,52.71,52.77,103520.0,44.3379,44.4136,44.3127,44.3631,103520.0
2020-01-13 11:40:00,52.77,52.83,52.76,52.8,27941.0,44.3631,44.4136,44.3547,44.3884,27941.0
2020-01-13 11:50:00,52.8,52.85,52.8,52.85,28403.0,44.3884,44.4304,44.3884,44.4304,28403.0
2020-01-13 12:00:00,52.85,52.9,52.84,52.87,60756.0,44.4304,44.4724,44.422,44.4472,60756.0
2020-01-13 12:10:00,52.84,52.91,52.83,52.91,37480.0,44.422,44.4808,44.4136,44.4808,37480.0
2020-01-13 12:20:00,52.91,52.91,52.85,52.89,50572.0,44.4808,44.4808,44.4304,44.464,50572.0
2020-01-13 12:30:00,52.89,53.03,52.88,52.96,131514.0,44.464,44.5817,44.4556,44.5229,131514.0
2020-01-13 12:40:00,52.97,52.98,52.93,52.95,32339.0,44.5313,44.5397,44.4976,44.5145,32339.0
2020-01-13 12:50:00,52.95,52.99,52.92,52.98,25851.0,44.5145,44.5481,44.4892,44.5397,25851.0
2020-01-13 13:00:00,52.98,52.98,52.88,52.88,40312.0,44.5397,44.5397,44.4556,44.4556,40312.0
2020-01-13 13:10:00,52.88,52.88,52.8,52.86,25133.0,44.4556,44.4556,44.3884,44.4388,25133.0
2020-01-13 13:20:00,52.87,52.91,52.85,52.87,17132.0,44.4472,44.4808,44.4304,44.4472,17132.0
2020-01-13 13:30:00,52.87,52.9,52.85,52.86,23677.0,44.4472,44.4724,44.4304,44.4388,23677.0
2020-01-13 13:40:00,52.86,52.88,52.8,52.83,46739.0,44.4388,44.4556,44.3884,44.4136,46739.0
2020-01-13 13:50:00,52.82,52.83,52.76,52.79,17468.0,44.4052,44.4136,44.3547,44.3799,17468.0
2020-01-13 14:00:00,52.79,52.81,52.75,52.8,26091.0,44.3799,44.3968,44.3463,44.3884,26091.0
2020-01-13 14:10:00,52.8,52.81,52.7,52.72,27343.0,44.3884,44.3968,44.3043,44.3211,27343.0
2020-01-13 14:20:00,52.71,52.72,52.65,52.7,19236.0,44.3127,44.3211,44.2622,44.3043,19236.0
2020-01-13 14:30:00,52.7,52.79,52.69,52.76,43685.0,44.3043,44.3799,44.2959,44.3547,43685.0
2020-01-13 14:40:00,52.77,52.77,52.73,52.75,24066.0,44.3631,44.3631,44.3295,44.3463,24066.0
2020-01-13 14:50:00,52.74,52.83,52.74,52.8,39764.0,44.3379,44.4136,44.3379,44.3884,39764.0
2020-01-13 15:00:00,52.79,52.81,52.78,52.8,20303.0,44.3799,44.3968,44.3715,44.3884,20303.0
2020-01-13 15:10:00,52.81,52.85,52.79,52.81,28433.0,44.3968,44.4304,44.3799,44.3968,28433.0
2020-01-13 15:20:00,52.8,52.89,52.8,52.85,31322.0,44.3884,44.464,44.3884,44.4304,31322.0
2020-01-13 15:30:00,52.85,52.88,52.83,52.84,43749.0,44.4304,44.4556,44.4136,44.422,43749.0
2020-01-13 15:40:00,52.85,52.87,52.83,52.87,62538.0,44.4304,44.4472,44.4136,44.4472,62538.0
2020-01-13 15:50:00,52.87,53.06,52.86,53.05,571771.0,44.4472,44.6069,44.4388,44.5985,571771.0
2020-01-14 09:30:00,53.1,53.22,52.94,53.15,107605.0,44.6406,44.7414,44.506,44.6826,107605.0
2020-01-14 09:40:00,53.15,53.31,53.14,53.25,49512.0,44.6826,44.8171,44.6742,44.7667,49512.0
2020-01-14 09:50:00,53.26,53.29,53.13,53.15,44092.0,44.7751,44.8003,44.6658,44.6826,44092.0
2020-01-14 10:00:00,53.15,53.16,52.98,53.04,51607.0,44.6826,44.691,44.5397,44.5901,51607.0
2020-01-14 10:10:00,53.04,53.07,52.99,53.01,44874.0,44.5901,44.6153,44.5481,44.5649,44874.0
2020-01-14 10:20:00,53.01,53.08,52.98,53.03,52637.0,44.5649,44.6237,44.5397,44.5817,52637.0
2020-01-14 10:30:00,53.04,53.09,53.02,53.08,35510.0,44.5901,44.6322,44.5733,44.6237,35510.0
2020-01-14 10:40:00,53.07,53.13,53.06,53.08,34585.0,44.6153,44.6658,44.6069,44.6237,34585.0
2020-01-14 10:50:00,53.09,53.09,52.95,53.03,39571.0,44.6322,44.6322,44.5145,44.5817,39571.0
2020-01-14 11:00:00,53.03,53.08,53.03,53.05,28431.0,44.5817,44.6237,44.5817,44.5985,28431.0
2020-01-14 11:10:00,53.05,53.08,52.99,53.01,46822.0,44.5985,44.6237,44.5481,44.5649,46822.0
2020-01-14 11:20:00,53.0,53.0,52.96,52.98,31814.0,44.5565,44.5565,44.5229,44.5397,31814.0
2020-01-14 11:30:00,52.98,53.02,52.96,52.96,41196.0,44.5397,44.5733,44.5229,44.5229,41196.0
2020-01-14 11:40:00,52.97,53.0,52.92,52.98,119594.0,44.5313,44.5565,44.4892,44.5397,119594.0
2020-01-14 11:50:00,52.98,53.05,52.97,53.04,33717.0,44.5397,44.5985,44.5313,44.5901,33717.0
2020-01-14 12:00:00,53.05,53.06,52.98,53.02,42704.0,44.5985,44.6069,44.5397,44.5733,42704.0
2020-01-14 12:10:00,53.02,53.06,52.99,53.01,21411.0,44.5733,44.6069,44.5481,44.5649,21411.0
2020-01-14 12:20:00,53.01,53.05,52.99,53.02,18966.0,44.5649,44.5985,44.5481,44.5733,18966.0
2020-01-14 12:30:00,53.02,53.06,53.0,53.02,26759.0,44.5733,44.6069,44.5565,44.5733,26759.0
2020-01-14 12:40:00,53.01,53.11,53.0,53.05,94706.0,44.5649,44.649,44.5565,44.5985,94706.0
2020-01-14 12:50:00,53.06,53.08,53.03,53.08,37910.0,44.6069,44.6237,44.5817,44.6237,37910.0
2020-01-14 13:00:00,53.07,53.08,53.01,53.01,32405.0,44.6153,44.6237,44.5649,44.5649,32405.0
2020-01-14 13:10:00,53.01,53.03,52.98,53.0,36682.0,44.5649,44.5817,44.5397,44.5565,36682.0
2020-01-14 13:20:00,53.0,53.0,52.93,52.93,29816.0,44.5565,44.5565,44.4976,44.4976,29816.0
2020-01-14 13:30:00,52.93,52.96,52.83,52.9,43282.0,44.4976,44.5229,44.4136,44.4724,43282.0
2020-01-14 13:40:00,52.91,52.92,52.84,52.88,34389.0,44.4808,44.4892,44.422,44.4556,34389.0
2020-01-14 13:50:00,52.88,52.89,52.84,52.85,19669.0,44.4556,44.464,44.422,44.4304,19669.0
2020-01-14 14:00:00,52.85,52.86,52.77,52.78,29175.0,44.4304,44.4388,44.3631,44.3715,29175.0
2020-01-14 14:10:00,52.78,52.84,52.76,52.83,23105.0,44.3715,44.422,44.3547,44.4136,23105.0
2020-01-14 14:20:00,52.83,52.88,52.81,52.87,26872.0,44.4136,44.4556,44.3968,44.4472,26872.0
2020-01-14 14:30:00,52.87,52.91,52.86,52.9,24346.0,44.4472,44.4808,44.4388,44.4724,24346.0
2020-01-14 14:40:00,52.89,52.93,52.86,52.9,38927.0,44.464,44.4976,44.4388,44.4724,38927.0
2020-01-14 14:50:00,52.9,52.91,52.85,52.89,56004.0,44.4724,44.4808,44.4304,44.464,56004.0
2020-01-14 15:00:00,52.89,52.94,52.86,52.9,56238.0,44.464,44.506,44.4388,44.4724,56238.0
2020-01-14 15:10:00,52.9,52.92,52.85,52.92,76059.0,44.4724,44.4892,44.4304,44.4892,76059.0
2020-01-14 15:20:00,52.91,52.92,52.85,52.88,79196.0,44.4808,44.4892,44.4304,44.4556,79196.0
2020-01-14 15:30:00,52.88,52.89,52.84,52.87,81004.0,44.4556,44.464,44.422,44.4472,81004.0
2020-01-14 15:40:00,52.88,52.97,52.87,52.95,70192.0,44.4556,44.5313,44.4472,44.5145,70192.0
2020-01-14 15:50:00,52.94,53.02,52.89,53.01,244300.0,44.506,44.5733,44.464,44.5649,244300.0
2020-01-15 09:30:00,52.96,53.17,52.93,53.11,77423.0,44.5229,44.6994,44.4976,44.649,77423.0
2020-01-15 09:40:00,53.14,53.34,53.14,53.3,41667.0,44.6742,44.8423,44.6742,44.8087,41667.0
2020-01-15 09:50:00,53.3,53.3,53.16,53.19,16586.0,44.8087,44.8087,44.691,44.7162,16586.0
2020-01-15 10:00:00,53.19,53.28,53.17,53.28,31027.0,44.7162,44.7919,44.6994,44.7919,31027.0
2020-01-15 10:10:00,53.28,53.29,53.18,53.21,30502.0,44.7919,44.8003,44.7078,44.733,30502.0
2020-01-15 10:20:00,53.23,53.34,53.2,53.32,52871.0,44.7498,44.8423,44.7246,44.8255,52871.0
2020-01-15 10:30:00,53.32,53.36,53.23,53.27,98949.0,44.8255,44.8591,44.7498,44.7835,98949.0
2020-01-15 10:40:00,53.26,53.27,53.2,53.23,50125.0,44.7751,44.7835,44.7246,44.7498,50125.0
2020-01-15 10:50:00,53.24,53.27,53.21,53.26,33505.0,44.7583,44.7835,44.733,44.7751,33505.0
2020-01-15 11:00:00,53.26,53.36,53.25,53.28,27549.0,44.7751,44.8591,44.7667,44.7919,27549.0
2020-01-15 11:10:00,53.27,53.27,53.19,53.22,18161.0,44.7835,44.7835,44.7162,44.7414,18161.0
2020-01-15 11:20:00,53.22,53.33,53.22,53.33,25304.0,44.7414,44.8339,44.7414,44.8339,25304.0
2020-01-15 11:30:00,53.33,53.47,53.31,53.46,32731.0,44.8339,44.9516,44.8171,44.9432,32731.0
2020-01-15 11:40:00,53.47,53.54,53.46,53.53,56163.0,44.9516,45.0105,44.9432,45.0021,56163.0
2020-01-15 11:50:00,53.53,53.55,53.47,53.52,32912.0,45.0021,45.0189,44.9516,44.9936,32912.0
2020-01-15 12:00:00,53.52,53.53,53.48,53.53,32544.0,44.9936,45.0021,44.96,45.0021,32544.0
2020-01-15 12:10:00,53.53,53.55,53.48,53.49,44053.0,45.0021,45.0189,44.96,44.9684,44053.0
2020-01-15 12:20:00,53.5,53.54,53.49,53.51,30816.0,44.9768,45.0105,44.9684,44.9852,30816.0
2020-01-15 12:30:00,53.51,53.56,53.5,53.55,31768.0,44.9852,45.0273,44.9768,45.0189,31768.0
2020-01-15 12:40:00,53.55,53.57,53.52,53.53,25319.0,45.0189,45.0357,44.9936,45.0021,25319.0
2020-01-15 12:50:00,53.54,53.54,53.45,53.45,35716.0,45.0105,45.0105,44.9348,44.9348,35716.0
2020-01-15 13:00:00,53.45,53.46,53.37,53.4,24639.0,44.9348,44.9432,44.8675,44.8928,24639.0
2020-01-15 13:10:00,53.4,53.41,53.36,53.4,24559.0,44.8928,44.9012,44.8591,44.8928,24559.0
2020-01-15 13:20:00,53.4,53.43,53.38,53.43,28858.0,44.8928,44.918,44.876,44.918,28858.0
2020-01-15 13:30:00,53.44,53.44,53.38,53.42,38456.0,44.9264,44.9264,44.876,44.9096,38456.0
2020-01-15 13:40:00,53.43,53.48,53.42,53.46,24942.0,44.918,44.96,44.9096,44.9432,24942.0
2020-01-15 13:50:00,53.46,53.47,53.4,53.43,27124.0,44.9432,44.9516,44.8928,44.918,27124.0
2020-01-15 14:00:00,53.44,53.47,53.43,53.46,24300.0,44.9264,44.9516,44.918,44.9432,24300.0
2020-01-15 14:10:00,53.46,53.5,53.45,53.5,26795.0,44.9432,44.9768,44.9348,44.9768,26795.0
2020-01-15 14:20:00,53.5,53.53,53.48,53.53,28781.0,44.9768,45.0021,44.96,45.0021,28781.0
2020-01-15 14:30:00,53.52,53.53,53.45,53.5,30882.0,44.9936,45.0021,44.9348,44.9768,30882.0
2020-01-15 14:40:00,53.5,53.53,53.48,53.51,34949.0,44.9768,45.0021,44.96,44.9852,34949.0
2020-01-15 14:50:00,53.51,53.55,53.5,53.5,35559.0,44.9852,45.0189,44.9768,44.9768,35559.0
2020-01-15 15:00:00,53.5,53.51,53.41,53.43,35405.0,44.9768,44.9852,44.9012,44.918,35405.0
2020-01-15 15:10:00,53.42,53.44,53.39,53.4,28773.0,44.9096,44.9264,44.8844,44.8928,28773.0
2020-01-15 15:20:00,53.41,53.42,53.33,53.37,52150.0,44.9012,44.9096,44.8339,44.8675,52150.0
2020-01-15 15:30:00,53.38,53.38,53.31,53.33,58085.0,44.876,44.876,44.8171,44.8339,58085.0
2020-01-15 15:40:00,53.33,53.4,53.32,53.4,64077.0,44.8339,44.8928,44.8255,44.8928,64077.0
2020-01-15 15:50:00,53.4,53.46,53.37,53.42,296680.0,44.8928,44.9432,44.8675,44.9096,296680.0
2020-01-16 09:30:00,53.53,53.54,53.37,53.42,79152.0,45.0021,45.0105,44.8675,44.9096,79152.0
2020-01-16 09:40:00,53.42,53.62,53.34,53.55,236098.0,44.9096,45.0777,44.8423,45.0189,236098.0
2020-01-16 09:50:00,53.56,53.59,53.51,53.57,27874.0,45.0273,45.0525,44.9852,45.0357,27874.0
2020-01-16 10:00:00,53.58,53.61,53.39,53.44,52757.0,45.0441,45.0693,44.8844,44.9264,52757.0
2020-01-16 10:10:00,53.44,53.49,53.41,53.47,51215.0,44.9264,44.9684,44.9012,44.9516,51215.0
2020-01-16 10:20:00,53.47,53.59,53.46,53.59,38992.0,44.9516,45.0525,44.9432,45.0525,38992.0
2020-01-16 10:30:00,53.59,53.6,53.52,53.55,42764.0,45.0525,45.0609,44.9936,45.0189,42764.0
2020-01-16 10:40:00,53.56,53.64,53.54,53.64,60273.0,45.0273,45.0945,45.0105,45.0945,60273.0
2020-01-16 10:50:00,53.64,53.66,53.56,53.6,39733.0,45.0945,45.1113,45.0273,45.0609,39733.0
2020-01-16 11:00:00,53.6,53.61,53.55,53.55,33485.0,45.0609,45.0693,45.0189,45.0189,33485.0
2020-01-16 11:10:00,53.55,53.57,53.5,53.54,28371.0,45.0189,45.0357,44.9768,45.0105,28371.0
2020-01-16 11:20:00,53.55,53.65,53.54,53.64,42120.0,45.0189,45.1029,45.0105,45.0945,42120.0
2020-01-16 11:30:00,53.65,53.65,53.57,53.61,48106.0,45.1029,45.1029,45.0357,45.0693,48106.0
2020-01-16 11:40:00,53.61,53.61,53.54,53.55,47310.0,45.0693,45.0693,45.0105,45.0189,47310.0
2020-01-16 11:50:00,53.54,53.62,53.5,53.62,34934.0,45.0105,45.0777,44.9768,45.0777,34934.0
2020-01-16 12:00:00,53.61,53.68,53.58,53.63,59014.0,45.0693,45.1282,45.0441,45.0861,59014.0
2020-01-16 12:10:00,53.64,53.73,53.63,53.72,28242.0,45.0945,45.1702,45.0861,45.1618,28242.0
2020-01-16 12:20:00,53.72,53.78,53.71,53.74,68375.0,45.1618,45.2122,45.1534,45.1786,68375.0
2020-01-16 12:30:00,53.75,53.79,53.73,53.79,25491.0,45.187,45.2206,45.1702,45.2206,25491.0
2020-01-16 12:40:00,53.78,53.82,53.68,53.74,55242.0,45.2122,45.2459,45.1282,45.1786,55242.0
2020-01-16 12:50:00,53.73,53.87,53.71,53.87,91382.0,45.1702,45.2879,45.1534,45.2879,91382.0
2020-01-16 13:00:00,53.87,53.89,53.78,53.84,56020.0,45.2879,45.3047,45.2122,45.2627,56020.0
2020-01-16 13:10:00,53.84,53.89,53.82,53.85,20315.0,45.2627,45.3047,45.2459,45.2711,20315.0
2020-01-16 13:20:00,53.85,53.88,53.82,53.88,65996.0,45.2711,45.2963,45.2459,45.2963,65996.0
2020-01-16 13:30:00,53.88,53.88,53.76,53.77,28370.0,45.2963,45.2963,45.1954,45.2038,28370.0
2020-01-16 13:40:00,53.77,53.85,53.74,53.84,41623.0,45.2038,45.2711,45.1786,45.2627,41623.0
2020-01-16 13:50:00,53.85,53.86,53.81,53.86,44698.0,45.2711,45.2795,45.2374,45.2795,44698.0
2020-01-16 14:00:00,53.86,53.94,53.84,53.91,55154.0,45.2795,45.3467,45.2627,45.3215,55154.0
2020-01-16 14:10:00,53.91,53.91,53.83,53.86,24930.0,45.3215,45.3215,45.2543,45.2795,24930.0
2020-01-16 14:20:00,53.85,53.88,53.8,53.82,62367.0,45.2711,45.2963,45.229,45.2459,62367.0
2020-01-16 14:30:00,53.83,53.83,53.71,53.73,39908.0,45.2543,45.2543,45.1534,45.1702,39908.0
2020-01-16 14:40:00,53.73,53.75,53.69,53.72,31833.0,45.1702,45.187,45.1366,45.1618,31833.0
2020-01-16 14:50:00,53.72,53.78,53.71,53.76,45469.0,45.1618,45.2122,45.1534,45.1954,45469.0
2020-01-16 15:00:00,53.75,53.82,53.74,53.82,58322.0,45.187,45.2459,45.1786,45.2459,58322.0
2020-01-16 15:10:00,53.81,53.81,53.75,53.77,33191.0,45.2374,45.2374,45.187,45.2038,33191.0
2020-01-16 15:20:00,53.77,53.79,53.72,53.74,74490.0,45.2038,45.2206,45.1618,45.1786,74490.0
2020-01-16 15:30:00,53.73,53.75,53.68,53.69,107240.0,45.1702,45.187,45.1282,45.1366,107240.0
2020-01-16 15:40:00,53.69,53.76,53.68,53.75,85297.0,45.1366,45.1954,45.1282,45.187,85297.0
2020-01-16 15:50:00,53.75,53.79,53.69,53.72,426679.0,45.187,45.2206,45.1366,45.1618,426679.0
2020-01-17 09:30:00,53.91,53.95,53.77,53.78,463179.0,45.3215,45.3551,45.2038,45.2122,463179.0
2020-01-17 09:40:00,53.78,53.84,53.76,53.78,28939.0,45.2122,45.2627,45.1954,45.2122,28939.0
2020-01-17 09:50:00,53.78,53.81,53.6,53.74,41743.0,45.2122,45.2374,45.0609,45.1786,41743.0
2020-01-17 10:00:00,53.7,53.73,53.6,53.68,26214.0,45.145,45.1702,45.0609,45.1282,26214.0
2020-01-17 10:10:00,53.67,53.69,53.63,53.68,35865.0,45.1198,45.1366,45.0861,45.1282,35865.0
2020-01-17 10:20:00,53.67,53.78,53.65,53.77,41918.0,45.1198,45.2122,45.1029,45.2038,41918.0
2020-01-17 10:30:00,53.78,53.79,53.68,53.77,19964.0,45.2122,45.2206,45.1282,45.2038,19964.0
2020-01-17 10:40:00,53.77,53.82,53.74,53.76,25166.0,45.2038,45.2459,45.1786,45.1954,25166.0
2020-01-17 10:50:00,53.75,53.77,53.7,53.72,31757.0,45.187,45.2038,45.145,45.1618,31757.0
2020-01-17 11:00:00,53.72,53.81,53.7,53.71,22648.0,45.1618,45.2374,45.145,45.1534,22648.0
2020-01-17 11:10:00,53.71,53.76,53.69,53.72,46118.0,45.1534,45.1954,45.1366,45.1618,46118.0
2020-01-17 11:20:00,53.71,53.77,53.7,53.75,32207.0,45.1534,45.2038,45.145,45.187,32207.0
2020-01-17 11:30:00,53.75,53.81,53.74,53.79,57891.0,45.187,45.2374,45.1786,45.2206,57891.0
2020-01-17 11:40:00,53.79,53.84,53.71,53.78,38718.0,45.2206,45.2627,45.1534,45.2122,38718.0
2020-01-17 11:50:00,53.76,53.79,53.73,53.76,21620.0,45.1954,45.2206,45.1702,45.1954,21620.0
2020-01-17 12:00:00,53.75,53.76,53.66,53.71,24125.0,45.187,45.1954,45.1113,45.1534,24125.0
2020-01-17 12:10:00,53.71,53.74,53.7,53.72,20520.0,45.1534,45.1786,45.145,45.1618,20520.0
2020-01-17 12:20:00,53.73,53.78,53.71,53.78,22411.0,45.1702,45.2122,45.1534,45.2122,22411.0
2020-01-17 12:30:00,53.79,53.82,53.77,53.79,23967.0,45.2206,45.2459,45.2038,45.2206,23967.0
2020-01-17 12:40:00,53.78,53.83,53.77,53.77,51112.0,45.2122,45.2543,45.2038,45.2038,51112.0
2020-01-17 12:50:00,53.77,53.82,53.74,53.79,35344.0,45.2038,45.2459,45.1786,45.2206,35344.0
2020-01-17 13:00:00,53.78,53.84,53.75,53.81,36161.0,45.2122,45.2627,45.187,45.2374,36161.0
2020-01-17 13:10:00,53.8,53.84,53.77,53.8,38850.0,45.229,45.2627,45.2038,45.229,38850.0
2020-01-17 13:20:00,53.8,53.81,53.77,53.79,32774.0,45.229,45.2374,45.2038,45.2206,32774.0
2020-01-17 13:30:00,53.8,53.83,53.79,53.81,22670.0,45.229,45.2543,45.2206,45.2374,22670.0
2020-01-17 13:40:00,53.81,53.81,53.73,53.75,41556.0,45.2374,45.2374,45.1702,45.187,41556.0
2020-01-17 13:50:00,53.74,53.78,53.74,53.76,35252.0,45.1786,45.2122,45.1786,45.1954,35252.0
2020-01-17 14:00:00,53.76,53.8,53.74,53.8,23090.0,45.1954,45.229,45.1786,45.229,23090.0
2020-01-17 14:10:00,53.79,53.8,53.74,53.75,32781.0,45.2206,45.229,45.1786,45.187,32781.0
2020-01-17 14:20:00,53.75,53.83,53.75,53.81,40788.0,45.187,45.2543,45.187,45.2374,40788.0
2020-01-17 14:30:00,53.81,53.84,53.78,53.83,67096.0,45.2374,45.2627,45.2122,45.2543,67096.0
2020-01-17 14:40:00,53.82,53.83,53.76,53.82,38270.0,45.2459,45.2543,45.1954,45.2459,38270.0
2020-01-17 14:50:00,53.81,53.82,53.74,53.75,26357.0,45.2374,45.2459,45.1786,45.187,26357.0
2020-01-17 15:00:00,53.76,53.77,53.71,53.72,34235.0,45.1954,45.2038,45.1534,45.1618,34235.0
2020-01-17 15:10:00,53.72,53.74,53.69,53.72,36780.0,45.1618,45.1786,45.1366,45.1618,36780.0
2020-01-17 15:20:00,53.72,53.77,53.71,53.76,41502.0,45.1618,45.2038,45.1534,45.1954,41502.0
2020-01-17 15:30:00,53.75,53.79,53.72,53.78,71578.0,45.187,45.2206,45.1618,45.2122,71578.0
2020-01-17 15:40:00,53.79,53.81,53.73,53.75,100848.0,45.2206,45.2374,45.1702,45.187,100848.0
2020-01-17 15:50:00,53.75,53.9,53.75,53.86,405931.0,45.187,45.3131,45.187,45.2795,405931.0
2020-01-21 09:30:00,53.76,54.17,53.76,54.03,313351.0,45.1954,45.5401,45.1954,45.4224,313351.0
2020-01-21 09:40:00,54.02,54.03,53.8,53.89,51001.0,45.414,45.4224,45.229,45.3047,51001.0
2020-01-21 09:50:00,53.9,53.92,53.77,53.86,50732.0,45.3131,45.3299,45.2038,45.2795,50732.0
2020-01-21 10:00:00,53.86,53.97,53.83,53.87,68132.0,45.2795,45.372,45.2543,45.2879,68132.0
2020-01-21 10:10:00,53.87,53.87,53.71,53.8,60455.0,45.2879,45.2879,45.1534,45.229,60455.0
2020-01-21 10:20:00,53.81,53.82,53.7,53.82,50846.0,45.2374,45.2459,45.145,45.2459,50846.0
2020-01-21 10:30:00,53.82,53.89,53.8,53.82,50973.0,45.2459,45.3047,45.229,45.2459,50973.0
2020-01-21 10:40:00,53.82,53.92,53.79,53.88,55195.0,45.2459,45.3299,45.2206,45.2963,55195.0
2020-01-21 10:50:00,53.88,53.97,53.87,53.97,102302.0,45.2963,45.372,45.2879,45.372,102302.0
2020-01-21 11:00:00,53.97,54.0,53.93,53.97,87876.0,45.372,45.3972,45.3383,45.372,87876.0
2020-01-21 11:10:00,53.97,54.0,53.9,53.95,118602.0,45.372,45.3972,45.3131,45.3551,118602.0
2020-01-21 11:20:00,53.96,54.11,53.83,53.99,129056.0,45.3636,45.4897,45.2543,45.3888,129056.0
2020-01-21 11:30:00,53.98,54.14,53.98,54.13,68135.0,45.3804,45.5149,45.3804,45.5065,68135.0
2020-01-21 11:40:00,54.14,54.25,54.13,54.2,82743.0,45.5149,45.6073,45.5065,45.5653,82743.0
2020-01-21 11:50:00,54.19,54.2,54.09,54.11,81915.0,45.5569,45.5653,45.4728,45.4897,81915.0
2020-01-21 12:00:00,54.11,54.18,54.07,54.18,64409.0,45.4897,45.5485,45.456,45.5485,64409.0
2020-01-21 12:10:00,54.18,54.2,54.14,54.18,39726.0,45.5485,45.5653,45.5149,45.5485,39726.0
2020-01-21 12:20:00,54.18,54.18,54.1,54.13,40020.0,45.5485,45.5485,45.4812,45.5065,40020.0
2020-01-21 12:30:00,54.12,54.24,54.12,54.23,36615.0,45.4981,45.5989,45.4981,45.5905,36615.0
2020-01-21 12:40:00,54.23,54.27,54.22,54.22,61386.0,45.5905,45.6242,45.5821,45.5821,61386.0
2020-01-21 12:50:00,54.23,54.25,54.21,54.23,49615.0,45.5905,45.6073,45.5737,45.5905,49615.0
2020-01-21 13:00:00,54.23,54.26,54.18,54.23,73162.0,45.5905,45.6158,45.5485,45.5905,73162.0
2020-01-21 13:10:00,54.24,54.25,54.14,54.21,103394.0,45.5989,45.6073,45.5149,45.5737,103394.0
2020-01-21 13:20:00,54.21,54.27,54.17,54.23,85272.0,45.5737,45.6242,45.5401,45.5905,85272.0
2020-01-21 13:30:00,54.23,54.32,54.22,54.28,70697.0,45.5905,45.6662,45.5821,45.6326,70697.0
2020-01-21 13:40:00,54.27,54.28,54.23,54.24,56911.0,45.6242,45.6326,45.5905,45.5989,56911.0
2020-01-21 13:50:00,54.26,54.27,54.23,54.25,65854.0,45.6158,45.6242,45.5905,45.6073,65854.0
2020-01-21 14:00:00,54.25,54.28,54.21,54.27,131761.0,45.6073,45.6326,45.5737,45.6242,131761.0
2020-01-21 14:10:00,54.27,54.28,54.18,54.18,70327.0,45.6242,45.6326,45.5485,45.5485,70327.0
2020-01-21 14:20:00,54.19,54.2,54.12,54.12,33391.0,45.5569,45.5653,45.4981,45.4981,33391.0
2020-01-21 14:30:00,54.13,54.3,54.12,54.29,76093.0,45.5065,45.6494,45.4981,45.641,76093.0
2020-01-21 14:40:00,54.3,54.33,54.28,54.32,55359.0,45.6494,45.6746,45.6326,45.6662,55359.0
2020-01-21 14:50:00,54.31,54.33,54.28,54.32,80479.0,45.6578,45.6746,45.6326,45.6662,80479.0
2020-01-21 15:00:00,54.31,54.36,54.28,54.31,76564.0,45.6578,45.6998,45.6326,45.6578,76564.0
2020-01-21 15:10:00,54.31,54.31,54.22,54.23,65294.0,45.6578,45.6578,45.5821,45.5905,65294.0
2020-01-21 15:20:00,54.24,54.3,54.22,54.27,99303.0,45.5989,45.6494,45.5821,45.6242,99303.0
2020-01-21 15:30:00,54.27,54.32,54.26,54.31,132864.0,45.6242,45.6662,45.6158,45.6578,132864.0
2020-01-21 15:40:00,54.3,54.35,54.29,54.3,140692.0,45.6494,45.6914,45.641,45.6494,140692.0
2020-01-21 15:50:00,54.29,54.42,54.28,54.33,383104.0,45.641,45.7503,45.6326,45.6746,383104.0
2020-01-22 09:30:00,54.3,54.34,54.18,54.31,78595.0,45.6494,45.683,45.5485,45.6578,78595.0
2020-01-22 09:40:00,54.3,54.4,54.28,54.39,28682.0,45.6494,45.7335,45.6326,45.725,28682.0
2020-01-22 09:50:00,54.4,54.4,54.1,54.11,29247.0,45.7335,45.7335,45.4812,45.4897,29247.0
2020-01-22 10:00:00,54.1,54.18,54.08,54.17,38788.0,45.4812,45.5485,45.4644,45.5401,38788.0
2020-01-22 10:10:00,54.17,54.19,54.02,54.1,27606.0,45.5401,45.5569,45.414,45.4812,27606.0
2020-01-22 10:20:00,54.09,54.23,54.08,54.23,33280.0,45.4728,45.5905,45.4644,45.5905,33280.0
2020-01-22 10:30:00,54.23,54.38,54.22,54.37,61409.0,45.5905,45.7166,45.5821,45.7082,61409.0
2020-01-22 10:40:00,54.36,54.4,54.35,54.39,82179.0,45.6998,45.7335,45.6914,45.725,82179.0
2020-01-22 10:50:00,54.38,54.46,54.34,54.45,116923.0,45.7166,45.7839,45.683,45.7755,116923.0
2020-01-22 11:00:00,54.46,54.53,54.45,54.48,64032.0,45.7839,45.8427,45.7755,45.8007,64032.0
2020-01-22 11:10:00,54.48,54.57,54.41,54.47,99493.0,45.8007,45.8764,45.7419,45.7923,99493.0
2020-01-22 11:20:00,54.47,54.55,54.45,54.55,87743.0,45.7923,45.8596,45.7755,45.8596,87743.0
2020-01-22 11:30:00,54.55,54.55,54.36,54.37,32184.0,45.8596,45.8596,45.6998,45.7082,32184.0
2020-01-22 11:40:00,54.37,54.37,54.3,54.31,30645.0,45.7082,45.7082,45.6494,45.6578,30645.0
2020-01-22 11:50:00,54.3,54.34,54.28,54.33,28021.0,45.6494,45.683,45.6326,45.6746,28021.0
2020-01-22 12:00:00,54.32,54.35,54.29,54.34,24913.0,45.6662,45.6914,45.641,45.683,24913.0
2020-01-22 12:10:00,54.33,54.34,54.24,54.25,20561.0,45.6746,45.683,45.5989,45.6073,20561.0
2020-01-22 12:20:00,54.24,54.25,54.15,54.15,34902.0,45.5989,45.6073,45.5233,45.5233,34902.0
2020-01-22 12:30:00,54.16,54.27,54.16,54.26,22742.0,45.5317,45.6242,45.5317,45.6158,22742.0
2020-01-22 12:40:00,54.26,54.28,54.22,54.28,17187.0,45.6158,45.6326,45.5821,45.6326,17187.0
2020-01-22 12:50:00,54.28,54.28,54.18,54.19,25492.0,45.6326,45.6326,45.5485,45.5569,25492.0
2020-01-22 13:00:00,54.19,54.19,54.1,54.11,35115.0,45.5569,45.5569,45.4812,45.4897,35115.0
2020-01-22 13:10:00,54.11,54.17,54.11,54.16,27474.0,45.4897,45.5401,45.4897,45.5317,27474.0
2020-01-22 13:20:00,54.17,54.2,54.16,54.18,19919.0,45.5401,45.5653,45.5317,45.5485,19919.0
2020-01-22 13:30:00,54.18,54.18,54.12,54.16,22063.0,45.5485,45.5485,45.4981,45.5317,22063.0
2020-01-22 13:40:00,54.16,54.27,54.15,54.23,47007.0,45.5317,45.6242,45.5233,45.5905,47007.0
2020-01-22 13:50:00,54.23,54.28,54.22,54.27,26753.0,45.5905,45.6326,45.5821,45.6242,26753.0
2020-01-22 14:00:00,54.27,54.43,54.26,54.34,58528.0,45.6242,45.7587,45.6158,45.683,58528.0
2020-01-22 14:10:00,54.35,54.35,54.28,54.29,38658.0,45.6914,45.6914,45.6326,45.641,38658.0
2020-01-22 14:20:00,54.28,54.3,54.23,54.25,32448.0,45.6326,45.6494,45.5905,45.6073,32448.0
2020-01-22 14:30:00,54.25,54.29,54.17,54.23,61172.0,45.6073,45.641,45.5401,45.5905,61172.0
2020-01-22 14:40:00,54.22,54.23,54.13,54.18,29458.0,45.5821,45.5905,45.5065,45.5485,29458.0
2020-01-22 14:50:00,54.19,54.24,54.18,54.22,43719.0,45.5569,45.5989,45.5485,45.5821,43719.0
2020-01-22 15:00:00,54.21,54.22,54.12,54.15,29129.0,45.5737,45.5821,45.4981,45.5233,29129.0
2020-01-22 15:10:00,54.16,54.17,54.11,54.17,32816.0,45.5317,45.5401,45.4897,45.5401,32816.0
2020-01-22 15:20:00,54.16,54.17,54.1,54.11,55930.0,45.5317,45.5401,45.4812,45.4897,55930.0
2020-01-22 15:30:00,54.11,54.13,54.06,54.09,65621.0,45.4897,45.5065,45.4476,45.4728,65621.0
2020-01-22 15:40:00,54.09,54.12,54.03,54.05,62452.0,45.4728,45.4981,45.4224,45.4392,62452.0
2020-01-22 15:50:00,54.05,54.08,53.96,53.97,290929.0,45.4392,45.4644,45.3636,45.372,290929.0
2020-01-23 09:30:00,53.83,54.19,53.83,54.16,129980.0,45.2543,45.5569,45.2543,45.5317,129980.0
2020-01-23 09:40:00,54.16,54.27,54.09,54.13,64771.0,45.5317,45.6242,45.4728,45.5065,64771.0
2020-01-23 09:50:00,54.13,54.22,54.07,54.13,44281.0,45.5065,45.5821,45.456,45.5065,44281.0
2020-01-23 10:00:00,54.12,54.17,54.04,54.12,40365.0,45.4981,45.5401,45.4308,45.4981,40365.0
2020-01-23 10:10:00,54.13,54.25,54.11,54.24,35401.0,45.5065,45.6073,45.4897,45.5989,35401.0
2020-01-23 10:20:00,54.24,54.25,54.08,54.08,22054.0,45.5989,45.6073,45.4644,45.4644,22054.0
2020-01-23 10:30:00,54.08,54.11,54.05,54.05,27798.0,45.4644,45.4897,45.4392,45.4392,27798.0
2020-01-23 10:40:00,54.07,54.07,54.0,54.05,27609.0,45.456,45.456,45.3972,45.4392,27609.0
2020-01-23 10:50:00,54.05,54.1,54.04,54.09,36515.0,45.4392,45.4812,45.4308,45.4728,36515.0
2020-01-23 11:00:00,54.09,54.19,54.08,54.13,63422.0,45.4728,45.5569,45.4644,45.5065,63422.0
2020-01-23 11:10:00,54.12,54.17,54.09,54.16,48970.0,45.4981,45.5401,45.4728,45.5317,48970.0
2020-01-23 11:20:00,54.16,54.17,54.08,54.12,44692.0,45.5317,45.5401,45.4644,45.4981,44692.0
2020-01-23 11:30:00,54.12,54.17,54.09,54.17,33561.0,45.4981,45.5401,45.4728,45.5401,33561.0
2020-01-23 11:40:00,54.17,54.21,54.15,54.21,25584.0,45.5401,45.5737,45.5233,45.5737,25584.0
2020-01-23 11:50:00,54.2,54.21,54.13,54.19,25818.0,45.5653,45.5737,45.5065,45.5569,25818.0
2020-01-23 12:00:00,54.18,54.24,54.16,54.23,40661.0,45.5485,45.5989,45.5317,45.5905,40661.0
2020-01-23 12:10:00,54.23,54.29,54.22,54.27,35394.0,45.5905,45.641,45.5821,45.6242,35394.0
2020-01-23 12:20:00,54.27,54.29,54.23,54.28,23594.0,45.6242,45.641,45.5905,45.6326,23594.0
2020-01-23 12:30:00,54.28,54.3,54.18,54.19,29655.0,45.6326,45.6494,45.5485,45.5569,29655.0
2020-01-23 12:40:00,54.19,54.23,54.18,54.21,19863.0,45.5569,45.5905,45.5485,45.5737,19863.0
2020-01-23 12:50:00,54.21,54.24,54.2,54.21,23018.0,45.5737,45.5989,45.5653,45.5737,23018.0
2020-01-23 13:00:00,54.21,54.21,54.13,54.16,43873.0,45.5737,45.5737,45.5065,45.5317,43873.0
2020-01-23 13:10:00,54.16,54.18,54.13,54.17,34372.0,45.5317,45.5485,45.5065,45.5401,34372.0
2020-01-23 13:20:00,54.17,54.26,54.17,54.23,38131.0,45.5401,45.6158,45.5401,45.5905,38131.0
2020-01-23 13:30:00,54.23,54.26,54.22,54.25,30583.0,45.5905,45.6158,45.5821,45.6073,30583.0
2020-01-23 13:40:00,54.24,54.36,54.24,54.35,44114.0,45.5989,45.6998,45.5989,45.6914,44114.0
2020-01-23 13:50:00,54.36,54.4,54.32,54.34,52439.0,45.6998,45.7335,45.6662,45.683,52439.0
2020-01-23 14:00:00,54.34,54.35,54.28,54.32,32533.0,45.683,45.6914,45.6326,45.6662,32533.0
2020-01-23 14:10:00,54.32,54.41,54.31,54.4,38862.0,45.6662,45.7419,45.6578,45.7335,38862.0
2020-01-23 14:20:00,54.39,54.4,54.33,54.37,37671.0,45.725,45.7335,45.6746,45.7082,37671.0
2020-01-23 14:30:00,54.38,54.4,54.35,54.37,27529.0,45.7166,45.7335,45.6914,45.7082,27529.0
2020-01-23 14:40:00,54.37,54.38,54.34,54.35,30328.0,45.7082,45.7166,45.683,45.6914,30328.0
2020-01-23 14:50:00,54.36,54.4,54.34,54.4,49424.0,45.6998,45.7335,45.683,45.7335,49424.0
2020-01-23 15:00:00,54.39,54.39,54.32,54.33,37462.0,45.725,45.725,45.6662,45.6746,37462.0
2020-01-23 15:10:00,54.34,54.34,54.3,54.32,42763.0,45.683,45.683,45.6494,45.6662,42763.0
2020-01-23 15:20:00,54.32,54.35,54.29,54.32,62656.0,45.6662,45.6914,45.641,45.6662,62656.0
2020-01-23 15:30:00,54.32,54.37,54.31,54.32,48425.0,45.6662,45.7082,45.6578,45.6662,48425.0
2020-01-23 15:40:00,54.31,54.33,54.28,54.3,59866.0,45.6578,45.6746,45.6326,45.6494,59866.0
2020-01-23 15:50:00,54.28,54.29,54.21,54.24,218350.0,45.6326,45.641,45.5737,45.5989,218350.0
2020-01-24 09:30:00,54.37,54.37,54.13,54.22,66294.0,45.7082,45.7082,45.5065,45.5821,66294.0
2020-01-24 09:40:00,54.2,54.2,54.14,54.17,28448.0,45.5653,45.5653,45.5149,45.5401,28448.0
2020-01-24 09:50:00,54.17,54.23,54.14,54.2,23019.0,45.5401,45.5905,45.5149,45.5653,23019.0
2020-01-24 10:00:00,54.22,54.24,54.15,54.19,21707.0,45.5821,45.5989,45.5233,45.5569,21707.0
2020-01-24 10:10:00,54.18,54.18,54.06,54.07,42629.0,45.5485,45.5485,45.4476,45.456,42629.0
2020-01-24 10:20:00,54.06,54.1,54.01,54.03,20771.0,45.4476,45.4812,45.4056,45.4224,20771.0
2020-01-24 10:30:00,54.02,54.06,53.98,54.06,20195.0,45.414,45.4476,45.3804,45.4476,20195.0
2020-01-24 10:40:00,54.05,54.05,53.99,53.99,15120.0,45.4392,45.4392,45.3888,45.3888,15120.0
2020-01-24 10:50:00,53.98,54.02,53.96,53.96,27724.0,45.3804,45.414,45.3636,45.3636,27724.0
2020-01-24 11:00:00,53.96,53.96,53.8,53.81,39437.0,45.3636,45.3636,45.229,45.2374,39437.0
2020-01-24 11:10:00,53.81,53.82,53.73,53.77,25497.0,45.2374,45.2459,45.1702,45.2038,25497.0
2020-01-24 11:20:00,53.79,53.85,53.77,53.81,29886.0,45.2206,45.2711,45.2038,45.2374,29886.0
2020-01-24 11:30:00,53.82,53.83,53.7,53.75,23916.0,45.2459,45.2543,45.145,45.187,23916.0
2020-01-24 11:40:00,53.75,53.83,53.72,53.8,25666.0,45.187,45.2543,45.1618,45.229,25666.0
2020-01-24 11:50:00,53.8,53.86,53.77,53.78,23770.0,45.229,45.2795,45.2038,45.2122,23770.0
2020-01-24 12:00:00,53.79,53.84,53.77,53.81,23158.0,45.2206,45.2627,45.2038,45.2374,23158.0
2020-01-24 12:10:00,53.81,53.82,53.67,53.69,29719.0,45.2374,45.2459,45.1198,45.1366,29719.0
2020-01-24 12:20:00,53.68,53.75,53.67,53.73,21705.0,45.1282,45.187,45.1198,45.1702,21705.0
2020-01-24 12:30:00,53.72,53.9,53.72,53.86,35412.0,45.1618,45.3131,45.1618,45.2795,35412.0
2020-01-24 12:40:00,53.86,53.91,53.82,53.87,22287.0,45.2795,45.3215,45.2459,45.2879,22287.0
2020-01-24 12:50:00,53.87,53.9,53.84,53.88,34594.0,45.2879,45.3131,45.2627,45.2963,34594.0
2020-01-24 13:00:00,53.87,53.88,53.79,53.84,28750.0,45.2879,45.2963,45.2206,45.2627,28750.0
2020-01-24 13:10:00,53.84,53.85,53.78,53.81,18246.0,45.2627,45.2711,45.2122,45.2374,18246.0
2020-01-24 13:20:00,53.82,53.86,53.79,53.8,20217.0,45.2459,45.2795,45.2206,45.229,20217.0
2020-01-24 13:30:00,53.8,53.85,53.78,53.82,21436.0,45.229,45.2711,45.2122,45.2459,21436.0
2020-01-24 13:40:00,53.83,53.88,53.8,53.82,25590.0,45.2543,45.2963,45.229,45.2459,25590.0
2020-01-24 13:50:00,53.82,53.84,53.79,53.83,24208.0,45.2459,45.2627,45.2206,45.2543,24208.0
2020-01-24 14:00:00,53.83,53.84,53.74,53.82,25966.0,45.2543,45.2627,45.1786,45.2459,25966.0
2020-01-24 14:10:00,53.82,53.83,53.79,53.8,28033.0,45.2459,45.2543,45.2206,45.229,28033.0
2020-01-24 14:20:00,53.8,53.81,53.73,53.73,27574.0,45.229,45.2374,45.1702,45.1702,27574.0
2020-01-24 14:30:00,53.74,53.8,53.72,53.78,25068.0,45.1786,45.229,45.1618,45.2122,25068.0
2020-01-24 14:40:00,53.79,53.8,53.52,53.53,111644.0,45.2206,45.229,44.9936,45.0021,111644.0
2020-01-24 14:50:00,53.53,53.58,53.52,53.56,52558.0,45.0021,45.0441,44.9936,45.0273,52558.0
2020-01-24 15:00:00,53.56,53.63,53.54,53.57,73096.0,45.0273,45.0861,45.0105,45.0357,73096.0
2020-01-24 15:10:00,53.57,53.62,53.55,53.61,58214.0,45.0357,45.0777,45.0189,45.0693,58214.0
2020-01-24 15:20:00,53.6,53.61,53.57,53.59,56752.0,45.0609,45.0693,45.0357,45.0525,56752.0
2020-01-24 15:30:00,53.59,53.6,53.48,53.49,91579.0,45.0525,45.0609,44.96,44.9684,91579.0
2020-01-24 15:40:00,53.49,53.57,53.47,53.55,91648.0,44.9684,45.0357,44.9516,45.0189,91648.0
2020-01-24 15:50:00,53.55,53.75,53.5,53.72,320248.0,45.0189,45.187,44.9768,45.1618,320248.0
2020-01-27 09:30:00,53.33,53.73,53.19,53.39,109837.0,44.8339,45.1702,44.7162,44.8844,109837.0
2020-01-27 09:40:00,53.39,53.61,53.36,53.58,29368.0,44.8844,45.0693,44.8591,45.0441,29368.0
2020-01-27 09:50:00,53.58,53.58,53.41,53.43,23586.0,45.0441,45.0441,44.9012,44.918,23586.0
2020-01-27 10:00:00,53.43,53.43,53.18,53.25,30579.0,44.918,44.918,44.7078,44.7667,30579.0
2020-01-27 10:10:00,53.24,53.33,53.18,53.2,33368.0,44.7583,44.8339,44.7078,44.7246,33368.0
2020-01-27 10:20:00,53.17,53.31,53.16,53.29,36355.0,44.6994,44.8171,44.691,44.8003,36355.0
2020-01-27 10:30:00,53.27,53.36,53.19,53.36,30988.0,44.7835,44.8591,44.7162,44.8591,30988.0
2020-01-27 10:40:00,53.36,53.47,53.33,53.43,39443.0,44.8591,44.9516,44.8339,44.918,39443.0
2020-01-27 10:50:00,53.43,53.47,53.38,53.47,62535.0,44.918,44.9516,44.876,44.9516,62535.0
2020-01-27 11:00:00,53.46,53.54,53.43,53.47,45207.0,44.9432,45.0105,44.918,44.9516,45207.0
2020-01-27 11:10:00,53.46,53.47,53.36,53.38,31160.0,44.9432,44.9516,44.8591,44.876,31160.0
2020-01-27 11:20:00,53.39,53.46,53.38,53.42,26214.0,44.8844,44.9432,44.876,44.9096,26214.0
2020-01-27 11:30:00,53.42,53.51,53.39,53.48,27620.0,44.9096,44.9852,44.8844,44.96,27620.0
2020-01-27 11:40:00,53.49,53.51,53.46,53.48,25523.0,44.9684,44.9852,44.9432,44.96,25523.0
2020-01-27 11:50:00,53.48,53.52,53.46,53.49,27729.0,44.96,44.9936,44.9432,44.9684,27729.0
2020-01-27 12:00:00,53.48,53.58,53.48,53.54,27389.0,44.96,45.0441,44.96,45.0105,27389.0
2020-01-27 12:10:00,53.54,53.67,53.53,53.63,125416.0,45.0105,45.1198,45.0021,45.0861,125416.0
2020-01-27 12:20:00,53.63,53.66,53.53,53.55,27292.0,45.0861,45.1113,45.0021,45.0189,27292.0
2020-01-27 12:30:00,53.54,53.54,53.48,53.48,25725.0,45.0105,45.0105,44.96,44.96,25725.0
2020-01-27 12:40:00,53.47,53.52,53.47,53.48,19989.0,44.9516,44.9936,44.9516,44.96,19989.0
2020-01-27 12:50:00,53.48,53.5,53.46,53.49,31157.0,44.96,44.9768,44.9432,44.9684,31157.0
2020-01-27 13:00:00,53.48,53.49,53.37,53.39,27644.0,44.96,44.9684,44.8675,44.8844,27644.0
2020-01-27 13:10:00,53.4,53.47,53.39,53.46,19489.0,44.8928,44.9516,44.8844,44.9432,19489.0
2020-01-27 13:20:00,53.47,53.5,53.43,53.49,24747.0,44.9516,44.9768,44.918,44.9684,24747.0
2020-01-27 13:30:00,53.49,53.5,53.44,53.49,29517.0,44.9684,44.9768,44.9264,44.9684,29517.0
2020-01-27 13:40:00,53.48,53.49,53.43,53.46,23699.0,44.96,44.9684,44.918,44.9432,23699.0
2020-01-27 13:50:00,53.45,53.45,53.35,53.36,29229.0,44.9348,44.9348,44.8507,44.8591,29229.0
2020-01-27 14:00:00,53.37,53.37,53.27,53.34,32772.0,44.8675,44.8675,44.7835,44.8423,32772.0
2020-01-27 14:10:00,53.34,53.35,53.26,53.27,27032.0,44.8423,44.8507,44.7751,44.7835,27032.0
2020-01-27 14:20:00,53.27,53.27,53.21,53.26,20863.0,44.7835,44.7835,44.733,44.7751,20863.0
2020-01-27 14:30:00,53.26,53.27,53.21,53.26,59902.0,44.7751,44.7835,44.733,44.7751,59902.0
2020-01-27 14:40:00,53.27,53.3,53.24,53.27,32135.0,44.7835,44.8087,44.7583,44.7835,32135.0
2020-01-27 14:50:00,53.25,53.27,53.19,53.2,48799.0,44.7667,44.7835,44.7162,44.7246,48799.0
2020-01-27 15:00:00,53.21,53.26,53.2,53.22,35540.0,44.733,44.7751,44.7246,44.7414,35540.0
2020-01-27 15:10:00,53.23,53.34,53.19,53.34,33788.0,44.7498,44.8423,44.7162,44.8423,33788.0
2020-01-27 15:20:00,53.34,53.39,53.3,53.31,50914.0,44.8423,44.8844,44.8087,44.8171,50914.0
2020-01-27 15:30:00,53.3,53.31,53.23,53.3,58765.0,44.8087,44.8171,44.7498,44.8087,58765.0
2020-01-27 15:40:00,53.3,53.34,53.24,53.26,59690.0,44.8087,44.8423,44.7583,44.7751,59690.0
2020-01-27 15:50:00,53.25,53.28,53.21,53.22,209276.0,44.7667,44.7919,44.733,44.7414,209276.0
2020-01-28 09:30:00,53.13,53.47,53.1,53.42,55832.0,44.6658,44.9516,44.6406,44.9096,55832.0
2020-01-28 09:40:00,53.43,53.47,53.31,53.42,33164.0,44.918,44.9516,44.8171,44.9096,33164.0
2020-01-28 09:50:00,53.42,53.43,53.32,53.4,26202.0,44.9096,44.918,44.8255,44.8928,26202.0
2020-01-28 10:00:00,53.39,53.5,53.34,53.5,21986.0,44.8844,44.9768,44.8423,44.9768,21986.0
2020-01-28 10:10:00,53.49,53.54,53.43,53.45,44376.0,44.9684,45.0105,44.918,44.9348,44376.0
2020-01-28 10:20:00,53.44,53.53,53.4,53.44,51919.0,44.9264,45.0021,44.8928,44.9264,51919.0
2020-01-28 10:30:00,53.44,53.49,53.39,53.39,53596.0,44.9264,44.9684,44.8844,44.8844,53596.0
2020-01-28 10:40:00,53.4,53.44,53.36,53.41,27961.0,44.8928,44.9264,44.8591,44.9012,27961.0
2020-01-28 10:50:00,53.41,53.44,53.35,53.37,27642.0,44.9012,44.9264,44.8507,44.8675,27642.0
2020-01-28 11:00:00,53.36,53.38,53.3,53.3,23694.0,44.8591,44.876,44.8087,44.8087,23694.0
2020-01-28 11:10:00,53.28,53.3,53.19,53.2,26964.0,44.7919,44.8087,44.7162,44.7246,26964.0
2020-01-28 11:20:00,53.2,53.28,53.19,53.23,31230.0,44.7246,44.7919,44.7162,44.7498,31230.0
2020-01-28 11:30:00,53.23,53.23,53.16,53.2,27644.0,44.7498,44.7498,44.691,44.7246,27644.0
2020-01-28 11:40:00,53.2,53.21,53.16,53.16,46853.0,44.7246,44.733,44.691,44.691,46853.0
2020-01-28 11:50:00,53.16,53.22,53.15,53.17,24283.0,44.691,44.7414,44.6826,44.6994,24283.0
2020-01-28 12:00:00,53.17,53.24,53.17,53.21,30699.0,44.6994,44.7583,44.6994,44.733,30699.0
2020-01-28 12:10:00,53.22,53.24,53.21,53.23,11681.0,44.7414,44.7583,44.733,44.7498,11681.0
2020-01-28 12:20:00,53.23,53.24,53.16,53.18,32612.0,44.7498,44.7583,44.691,44.7078,32612.0
2020-01-28 12:30:00,53.19,53.22,53.18,53.19,23006.0,44.7162,44.7414,44.7078,44.7162,23006.0
2020-01-28 12:40:00,53.19,53.2,53.15,53.2,18002.0,44.7162,44.7246,44.6826,44.7246,18002.0
2020-01-28 12:50:00,53.2,53.22,53.12,53.14,20412.0,44.7246,44.7414,44.6574,44.6742,20412.0
2020-01-28 13:00:00,53.14,53.15,53.04,53.05,25606.0,44.6742,44.6826,44.5901,44.5985,25606.0
2020-01-28 13:10:00,53.06,53.08,53.03,53.07,27398.0,44.6069,44.6237,44.5817,44.6153,27398.0
2020-01-28 13:20:00,53.06,53.07,52.99,52.99,24561.0,44.6069,44.6153,44.5481,44.5481,24561.0
2020-01-28 13:30:00,52.98,53.01,52.96,52.98,18625.0,44.5397,44.5649,44.5229,44.5397,18625.0
2020-01-28 13:40:00,52.99,53.07,52.98,53.07,19351.0,44.5481,44.6153,44.5397,44.6153,19351.0
2020-01-28 13:50:00,53.07,53.11,53.06,53.11,19328.0,44.6153,44.649,44.6069,44.649,19328.0
2020-01-28 14:00:00,53.1,53.13,53.09,53.11,40277.0,44.6406,44.6658,44.6322,44.649,40277.0
2020-01-28 14:10:00,53.1,53.18,53.08,53.18,34581.0,44.6406,44.7078,44.6237,44.7078,34581.0
2020-01-28 14:20:00,53.18,53.2,53.12,53.13,37742.0,44.7078,44.7246,44.6574,44.6658,37742.0
2020-01-28 14:30:00,53.13,53.17,53.12,53.14,35661.0,44.6658,44.6994,44.6574,44.6742,35661.0
2020-01-28 14:40:00,53.15,53.18,53.15,53.15,26780.0,44.6826,44.7078,44.6826,44.6826,26780.0
2020-01-28 14:50:00,53.16,53.18,53.11,53.13,37631.0,44.691,44.7078,44.649,44.6658,37631.0
2020-01-28 15:00:00,53.14,53.16,53.1,53.1,42827.0,44.6742,44.691,44.6406,44.6406,42827.0
2020-01-28 15:10:00,53.11,53.15,53.06,53.14,32988.0,44.649,44.6826,44.6069,44.6742,32988.0
2020-01-28 15:20:00,53.14,53.16,53.11,53.14,35657.0,44.6742,44.691,44.649,44.6742,35657.0
2020-01-28 15:30:00,53.13,53.14,53.07,53.07,38415.0,44.6658,44.6742,44.6153,44.6153,38415.0
2020-01-28 15:40:00,53.08,53.12,53.05,53.12,59371.0,44.6237,44.6574,44.5985,44.6574,59371.0
2020-01-28 15:50:00,53.11,53.11,52.99,53.0,195491.0,44.649,44.649,44.5481,44.5565,195491.0
2020-01-29 09:30:00,53.02,53.18,52.86,52.87,53972.0,44.5733,44.7078,44.4388,44.4472,53972.0
2020-01-29 09:40:00,52.88,52.97,52.86,52.91,24922.0,44.4556,44.5313,44.4388,44.4808,24922.0
2020-01-29 09:50:00,52.91,52.99,52.88,52.97,85084.0,44.4808,44.5481,44.4556,44.5313,85084.0
2020-01-29 10:00:00,52.96,52.97,52.88,52.96,34827.0,44.5229,44.5313,44.4556,44.5229,34827.0
2020-01-29 10:10:00,52.96,53.0,52.82,52.92,42556.0,44.5229,44.5565,44.4052,44.4892,42556.0
2020-01-29 10:20:00,52.91,53.11,52.91,53.11,41251.0,44.4808,44.649,44.4808,44.649,41251.0
2020-01-29 10:30:00,53.1,53.14,53.03,53.09,30881.0,44.6406,44.6742,44.5817,44.6322,30881.0
2020-01-29 10:40:00,53.1,53.16,53.03,53.16,29246.0,44.6406,44.691,44.5817,44.691,29246.0
2020-01-29 10:50:00,53.16,53.25,53.16,53.18,26875.0,44.691,44.7667,44.691,44.7078,26875.0
2020-01-29 11:00:00,53.17,53.31,53.16,53.29,45712.0,44.6994,44.8171,44.691,44.8003,45712.0
2020-01-29 11:10:00,53.29,53.38,53.26,53.34,68434.0,44.8003,44.876,44.7751,44.8423,68434.0
2020-01-29 11:20:00,53.34,53.35,53.26,53.3,32886.0,44.8423,44.8507,44.7751,44.8087,32886.0
2020-01-29 11:30:00,53.3,53.41,53.3,53.39,26091.0,44.8087,44.9012,44.8087,44.8844,26091.0
2020-01-29 11:40:00,53.4,53.4,53.31,53.31,19397.0,44.8928,44.8928,44.8171,44.8171,19397.0
2020-01-29 11:50:00,53.31,53.33,53.29,53.3,19727.0,44.8171,44.8339,44.8003,44.8087,19727.0
2020-01-29 12:00:00,53.3,53.32,53.27,53.3,18632.0,44.8087,44.8255,44.7835,44.8087,18632.0
2020-01-29 12:10:00,53.3,53.43,53.3,53.39,18030.0,44.8087,44.918,44.8087,44.8844,18030.0
2020-01-29 12:20:00,53.4,53.48,53.39,53.47,21280.0,44.8928,44.96,44.8844,44.9516,21280.0
2020-01-29 12:30:00,53.48,53.48,53.39,53.43,16092.0,44.96,44.96,44.8844,44.918,16092.0
2020-01-29 12:40:00,53.43,53.44,53.37,53.41,27246.0,44.918,44.9264,44.8675,44.9012,27246.0
2020-01-29 12:50:00,53.41,53.42,53.39,53.41,12525.0,44.9012,44.9096,44.8844,44.9012,12525.0
2020-01-29 13:00:00,53.42,53.43,53.4,53.41,14477.0,44.9096,44.918,44.8928,44.9012,14477.0
2020-01-29 13:10:00,53.41,53.43,53.4,53.41,15643.0,44.9012,44.918,44.8928,44.9012,15643.0
2020-01-29 13:20:00,53.41,53.42,53.36,53.39,18347.0,44.9012,44.9096,44.8591,44.8844,18347.0
2020-01-29 13:30:00,53.39,53.39,53.3,53.35,13736.0,44.8844,44.8844,44.8087,44.8507,13736.0
2020-01-29 13:40:00,53.34,53.4,53.32,53.38,20082.0,44.8423,44.8928,44.8255,44.876,20082.0
2020-01-29 13:50:00,53.38,53.41,53.31,53.32,17104.0,44.876,44.9012,44.8171,44.8255,17104.0
2020-01-29 14:00:00,53.31,53.36,53.24,53.35,47338.0,44.8171,44.8591,44.7583,44.8507,47338.0
2020-01-29 14:10:00,53.35,53.36,53.31,53.34,24651.0,44.8507,44.8591,44.8171,44.8423,24651.0
2020-01-29 14:20:00,53.33,53.38,53.3,53.37,36362.0,44.8339,44.876,44.8087,44.8675,36362.0
2020-01-29 14:30:00,53.36,53.4,53.33,53.38,34367.0,44.8591,44.8928,44.8339,44.876,34367.0
2020-01-29 14:40:00,53.37,53.38,53.23,53.23,34022.0,44.8675,44.876,44.7498,44.7498,34022.0
2020-01-29 14:50:00,53.24,53.25,53.18,53.18,25210.0,44.7583,44.7667,44.7078,44.7078,25210.0
2020-01-29 15:00:00,53.19,53.2,53.09,53.16,28806.0,44.7162,44.7246,44.6322,44.691,28806.0
2020-01-29 15:10:00,53.16,53.16,53.07,53.1,37993.0,44.691,44.691,44.6153,44.6406,37993.0
2020-01-29 15:20:00,53.1,53.13,53.03,53.13,35663.0,44.6406,44.6658,44.5817,44.6658,35663.0
2020-01-29 15:30:00,53.12,53.19,53.11,53.13,39627.0,44.6574,44.7162,44.649,44.6658,39627.0
2020-01-29 15:40:00,53.12,53.13,53.06,53.09,53744.0,44.6574,44.6658,44.6069,44.6322,53744.0
2020-01-29 15:50:00,53.08,53.1,53.0,53.03,164234.0,44.6237,44.6406,44.5565,44.5817,164234.0
2020-01-30 09:30:00,53.05,53.45,53.0,53.25,132115.0,44.5985,44.9348,44.5565,44.7667,132115.0
2020-01-30 09:40:00,53.26,53.33,53.18,53.28,25856.0,44.7751,44.8339,44.7078,44.7919,25856.0
2020-01-30 09:50:00,53.28,53.35,53.2,53.35,40949.0,44.7919,44.8507,44.7246,44.8507,40949.0
2020-01-30 10:00:00,53.35,53.35,53.2,53.24,41965.0,44.8507,44.8507,44.7246,44.7583,41965.0
2020-01-30 10:10:00,53.24,53.24,53.1,53.12,28223.0,44.7583,44.7583,44.6406,44.6574,28223.0
2020-01-30 10:20:00,53.12,53.24,53.1,53.24,31272.0,44.6574,44.7583,44.6406,44.7583,31272.0
2020-01-30 10:30:00,53.24,53.34,53.2,53.3,28550.0,44.7583,44.8423,44.7246,44.8087,28550.0
2020-01-30 10:40:00,53.3,53.31,53.22,53.3,26739.0,44.8087,44.8171,44.7414,44.8087,26739.0
2020-01-30 10:50:00,53.3,53.41,53.27,53.38,67715.0,44.8087,44.9012,44.7835,44.876,67715.0
2020-01-30 11:00:00,53.37,53.46,53.31,53.35,58035.0,44.8675,44.9432,44.8171,44.8507,58035.0
2020-01-30 11:10:00,53.35,53.43,53.3,53.36,40695.0,44.8507,44.918,44.8087,44.8591,40695.0
2020-01-30 11:20:00,53.36,53.48,53.33,53.44,22225.0,44.8591,44.96,44.8339,44.9264,22225.0
2020-01-30 11:30:00,53.43,53.46,53.38,53.41,17180.0,44.918,44.9432,44.876,44.9012,17180.0
2020-01-30 11:40:00,53.4,53.42,53.34,53.38,21568.0,44.8928,44.9096,44.8423,44.876,21568.0
2020-01-30 11:50:00,53.39,53.5,53.37,53.48,33162.0,44.8844,44.9768,44.8675,44.96,33162.0
2020-01-30 12:00:00,53.48,53.55,53.48,53.49,54718.0,44.96,45.0189,44.96,44.9684,54718.0
2020-01-30 12:10:00,53.49,53.49,53.42,53.46,21982.0,44.9684,44.9684,44.9096,44.9432,21982.0
2020-01-30 12:20:00,53.46,53.49,53.45,53.45,26890.0,44.9432,44.9684,44.9348,44.9348,26890.0
2020-01-30 12:30:00,53.45,53.47,53.38,53.38,39745.0,44.9348,44.9516,44.876,44.876,39745.0
2020-01-30 12:40:00,53.37,53.38,53.31,53.33,14455.0,44.8675,44.876,44.8171,44.8339,14455.0
2020-01-30 12:50:00,53.33,53.38,53.31,53.35,25632.0,44.8339,44.876,44.8171,44.8507,25632.0
2020-01-30 13:00:00,53.34,53.41,53.34,53.39,18867.0,44.8423,44.9012,44.8423,44.8844,18867.0
2020-01-30 13:10:00,53.39,53.46,53.38,53.39,22392.0,44.8844,44.9432,44.876,44.8844,22392.0
2020-01-30 13:20:00,53.39,53.45,53.38,53.42,19425.0,44.8844,44.9348,44.876,44.9096,19425.0
2020-01-30 13:30:00,53.43,53.43,53.38,53.4,11846.0,44.918,44.918,44.876,44.8928,11846.0
2020-01-30 13:40:00,53.4,53.48,53.4,53.43,23696.0,44.8928,44.96,44.8928,44.918,23696.0
2020-01-30 13:50:00,53.43,53.47,53.38,53.38,26495.0,44.918,44.9516,44.876,44.876,26495.0
2020-01-30 14:00:00,53.4,53.42,53.34,53.36,19670.0,44.8928,44.9096,44.8423,44.8591,19670.0
2020-01-30 14:10:00,53.36,53.39,53.34,53.37,23943.0,44.8591,44.8844,44.8423,44.8675,23943.0
2020-01-30 14:20:00,53.38,53.4,53.33,53.36,51305.0,44.876,44.8928,44.8339,44.8591,51305.0
2020-01-30 14:30:00,53.35,53.41,53.35,53.4,31309.0,44.8507,44.9012,44.8507,44.8928,31309.0
2020-01-30 14:40:00,53.39,53.54,53.39,53.51,49756.0,44.8844,45.0105,44.8844,44.9852,49756.0
2020-01-30 14:50:00,53.52,53.6,53.46,53.57,27948.0,44.9936,45.0609,44.9432,45.0357,27948.0
2020-01-30 15:00:00,53.58,53.71,53.57,53.59,33352.0,45.0441,45.1534,45.0357,45.0525,33352.0
2020-01-30 15:10:00,53.6,53.63,53.56,53.61,34038.0,45.0609,45.0861,45.0273,45.0693,34038.0
2020-01-30 15:20:00,53.61,53.65,53.54,53.58,42699.0,45.0693,45.1029,45.0105,45.0441,42699.0
2020-01-30 15:30:00,53.58,53.63,53.55,53.6,42807.0,45.0441,45.0861,45.0189,45.0609,42807.0
2020-01-30 15:40:00,53.61,53.73,53.58,53.73,65995.0,45.0693,45.1702,45.0441,45.1702,65995.0
2020-01-30 15:50:00,53.72,53.82,53.68,53.73,276187.0,45.1618,45.2459,45.1282,45.1702,276187.0
2020-01-31 09:30:00,53.61,53.76,53.55,53.64,109597.0,45.0693,45.1954,45.0189,45.0945,109597.0
2020-01-31 09:40:00,53.64,53.72,53.51,53.51,86775.0,45.0945,45.1618,44.9852,44.9852,86775.0
2020-01-31 09:50:00,53.52,53.58,53.39,53.5,87081.0,44.9936,45.0441,44.8844,44.9768,87081.0
2020-01-31 10:00:00,53.5,53.51,53.19,53.23,80200.0,44.9768,44.9852,44.7162,44.7498,80200.0
2020-01-31 10:10:00,53.23,53.37,53.21,53.37,70447.0,44.7498,44.8675,44.733,44.8675,70447.0
2020-01-31 10:20:00,53.37,53.4,53.24,53.25,54116.0,44.8675,44.8928,44.7583,44.7667,54116.0
2020-01-31 10:30:00,53.24,53.27,53.14,53.18,60536.0,44.7583,44.7835,44.6742,44.7078,60536.0
2020-01-31 10:40:00,53.18,53.29,53.17,53.27,86274.0,44.7078,44.8003,44.6994,44.7835,86274.0
2020-01-31 10:50:00,53.26,53.31,53.19,53.26,87199.0,44.7751,44.8171,44.7162,44.7751,87199.0
2020-01-31 11:00:00,53.26,53.27,53.05,53.08,44970.0,44.7751,44.7835,44.5985,44.6237,44970.0
2020-01-31 11:10:00,53.08,53.1,52.95,53.03,63208.0,44.6237,44.6406,44.5145,44.5817,63208.0
2020-01-31 11:20:00,53.03,53.03,52.92,52.92,57881.0,44.5817,44.5817,44.4892,44.4892,57881.0
2020-01-31 11:30:00,52.92,52.94,52.73,52.8,53330.0,44.4892,44.506,44.3295,44.3884,53330.0
2020-01-31 11:40:00,52.8,52.84,52.71,52.74,77521.0,44.3884,44.422,44.3127,44.3379,77521.0
2020-01-31 11:50:00,52.73,52.75,52.63,52.65,51402.0,44.3295,44.3463,44.2454,44.2622,51402.0
2020-01-31 12:00:00,52.65,52.66,52.61,52.64,45309.0,44.2622,44.2707,44.2286,44.2538,45309.0
2020-01-31 12:10:00,52.64,52.65,52.57,52.58,39645.0,44.2538,44.2622,44.195,44.2034,39645.0
2020-01-31 12:20:00,52.57,52.58,52.49,52.55,47613.0,44.195,44.2034,44.1277,44.1782,47613.0
2020-01-31 12:30:00,52.54,52.54,52.38,52.41,52944.0,44.1698,44.1698,44.0353,44.0605,52944.0
2020-01-31 12:40:00,52.4,52.49,52.37,52.46,48327.0,44.0521,44.1277,44.0269,44.1025,48327.0
2020-01-31 12:50:00,52.46,52.55,52.42,52.48,54463.0,44.1025,44.1782,44.0689,44.1193,54463.0
2020-01-31 13:00:00,52.48,52.51,52.38,52.39,49059.0,44.1193,44.1446,44.0353,44.0437,49059.0
2020-01-31 13:10:00,52.39,52.41,52.36,52.37,74344.0,44.0437,44.0605,44.0184,44.0269,74344.0
2020-01-31 13:20:00,52.37,52.39,52.29,52.31,57540.0,44.0269,44.0437,43.9596,43.9764,57540.0
2020-01-31 13:30:00,52.32,52.34,52.26,52.3,55660.0,43.9848,44.0016,43.9344,43.968,55660.0
2020-01-31 13:40:00,52.3,52.32,52.26,52.3,47269.0,43.968,43.9848,43.9344,43.968,47269.0
2020-01-31 13:50:00,52.29,52.38,52.26,52.35,41027.0,43.9596,44.0353,43.9344,44.01,41027.0
2020-01-31 14:00:00,52.35,52.37,52.27,52.28,64989.0,44.01,44.0269,43.9428,43.9512,64989.0
2020-01-31 14:10:00,52.28,52.43,52.26,52.43,79115.0,43.9512,44.0773,43.9344,44.0773,79115.0
2020-01-31 14:20:00,52.43,52.44,52.29,52.34,139150.0,44.0773,44.0857,43.9596,44.0016,139150.0
2020-01-31 14:30:00,52.33,52.46,52.31,52.43,81884.0,43.9932,44.1025,43.9764,44.0773,81884.0
2020-01-31 14:40:00,52.44,52.47,52.32,52.32,55764.0,44.0857,44.1109,43.9848,43.9848,55764.0
2020-01-31 14:50:00,52.33,52.35,52.27,52.32,45613.0,43.9932,44.01,43.9428,43.9848,45613.0
2020-01-31 15:00:00,52.32,52.38,52.26,52.29,55198.0,43.9848,44.0353,43.9344,43.9596,55198.0
2020-01-31 15:10:00,52.29,52.3,52.22,52.24,57745.0,43.9596,43.968,43.9008,43.9176,57745.0
2020-01-31 15:20:00,52.25,52.25,52.12,52.13,83723.0,43.926,43.926,43.8167,43.8251,83723.0
2020-01-31 15:30:00,52.12,52.2,52.1,52.14,137621.0,43.8167,43.8839,43.7999,43.8335,137621.0
2020-01-31 15:40:00,52.14,52.23,52.08,52.18,130713.0,43.8335,43.9092,43.7831,43.8671,130713.0
2020-01-31 15:50:00,52.16,52.27,52.14,52.2,412560.0,43.8503,43.9428,43.8335,43.8839,412560.0
2020-02-03 09:30:00,52.61,52.72,52.51,52.61,225508.0,44.2286,44.3211,44.1446,44.2286,225508.0
2020-02-03 09:40:00,52.62,52.63,52.44,52.57,47403.0,44.237,44.2454,44.0857,44.195,47403.0
2020-02-03 09:50:00,52.57,52.64,52.48,52.56,39492.0,44.195,44.2538,44.1193,44.1866,39492.0
2020-02-03 10:00:00,52.56,52.63,52.44,52.5,64995.0,44.1866,44.2454,44.0857,44.1361,64995.0
2020-02-03 10:10:00,52.5,52.67,52.49,52.67,61198.0,44.1361,44.2791,44.1277,44.2791,61198.0
2020-02-03 10:20:00,52.68,52.75,52.68,52.75,31650.0,44.2875,44.3463,44.2875,44.3463,31650.0
2020-02-03 10:30:00,52.75,52.75,52.63,52.66,36309.0,44.3463,44.3463,44.2454,44.2707,36309.0
2020-02-03 10:40:00,52.67,52.69,52.55,52.57,33257.0,44.2791,44.2959,44.1782,44.195,33257.0
2020-02-03 10:50:00,52.57,52.8,52.54,52.75,82523.0,44.195,44.3884,44.1698,44.3463,82523.0
2020-02-03 11:00:00,52.75,52.79,52.68,52.7,35892.0,44.3463,44.3799,44.2875,44.3043,35892.0
2020-02-03 11:10:00,52.7,52.7,52.59,52.62,33170.0,44.3043,44.3043,44.2118,44.237,33170.0
2020-02-03 11:20:00,52.62,52.63,52.58,52.6,28183.0,44.237,44.2454,44.2034,44.2202,28183.0
2020-02-03 11:30:00,52.6,52.61,52.54,52.55,37572.0,44.2202,44.2286,44.1698,44.1782,37572.0
2020-02-03 11:40:00,52.54,52.56,52.45,52.53,66383.0,44.1698,44.1866,44.0941,44.1614,66383.0
2020-02-03 11:50:00,52.54,52.54,52.48,52.51,25392.0,44.1698,44.1698,44.1193,44.1446,25392.0
2020-02-03 12:00:00,52.51,52.53,52.46,52.46,22062.0,44.1446,44.1614,44.1025,44.1025,22062.0
2020-02-03 12:10:00,52.46,52.52,52.44,52.51,19637.0,44.1025,44.153,44.0857,44.1446,19637.0
2020-02-03 12:20:00,52.52,52.66,52.51,52.66,35091.0,44.153,44.2707,44.1446,44.2707,35091.0
2020-02-03 12:30:00,52.66,52.69,52.62,52.68,37323.0,44.2707,44.2959,44.237,44.2875,37323.0
2020-02-03 12:40:00,52.68,52.79,52.67,52.78,63144.0,44.2875,44.3799,44.2791,44.3715,63144.0
2020-02-03 12:50:00,52.79,52.79,52.73,52.77,33092.0,44.3799,44.3799,44.3295,44.3631,33092.0
2020-02-03 13:00:00,52.78,52.79,52.72,52.72,31084.0,44.3715,44.3799,44.3211,44.3211,31084.0
2020-02-03 13:10:00,52.73,52.74,52.69,52.71,37342.0,44.3295,44.3379,44.2959,44.3127,37342.0
2020-02-03 13:20:00,52.72,52.75,52.69,52.7,32206.0,44.3211,44.3463,44.2959,44.3043,32206.0
2020-02-03 13:30:00,52.71,52.75,52.69,52.74,32201.0,44.3127,44.3463,44.2959,44.3379,32201.0
2020-02-03 13:40:00,52.74,52.79,52.71,52.79,37645.0,44.3379,44.3799,44.3127,44.3799,37645.0
2020-02-03 13:50:00,52.78,52.83,52.76,52.82,42344.0,44.3715,44.4136,44.3547,44.4052,42344.0
2020-02-03 14:00:00,52.82,52.85,52.8,52.81,37622.0,44.4052,44.4304,44.3884,44.3968,37622.0
2020-02-03 14:10:00,52.8,52.81,52.76,52.79,36348.0,44.3884,44.3968,44.3547,44.3799,36348.0
2020-02-03 14:20:00,52.79,52.82,52.78,52.8,46728.0,44.3799,44.4052,44.3715,44.3884,46728.0
2020-02-03 14:30:00,52.8,52.8,52.71,52.74,38153.0,44.3884,44.3884,44.3127,44.3379,38153.0
2020-02-03 14:40:00,52.73,52.78,52.72,52.76,33944.0,44.3295,44.3715,44.3211,44.3547,33944.0
2020-02-03 14:50:00,52.75,52.76,52.64,52.65,69547.0,44.3463,44.3547,44.2538,44.2622,69547.0
2020-02-03 15:00:00,52.65,52.73,52.64,52.7,28048.0,44.2622,44.3295,44.2538,44.3043,28048.0
2020-02-03 15:10:00,52.7,52.78,52.68,52.78,33553.0,44.3043,44.3715,44.2875,44.3715,33553.0
2020-02-03 15:20:00,52.77,52.89,52.76,52.89,62443.0,44.3631,44.464,44.3547,44.464,62443.0
2020-02-03 15:30:00,52.89,52.99,52.87,52.98,89613.0,44.464,44.5481,44.4472,44.5397,89613.0
2020-02-03 15:40:00,52.98,53.0,52.88,52.89,158682.0,44.5397,44.5565,44.4556,44.464,158682.0
2020-02-03 15:50:00,52.89,53.04,52.82,52.98,794630.0,44.464,44.5901,44.4052,44.5397,794630.0
2020-02-04 09:30:00,53.35,53.65,52.9,52.9,192101.0,44.8507,45.1029,44.4724,44.4724,192101.0
2020-02-04 09:40:00,52.9,53.05,52.87,53.04,60886.0,44.4724,44.5985,44.4472,44.5901,60886.0
2020-02-04 09:50:00,53.06,53.22,52.93,53.22,89209.0,44.6069,44.7414,44.4976,44.7414,89209.0
2020-02-04 10:00:00,53.2,53.33,53.15,53.28,43543.0,44.7246,44.8339,44.6826,44.7919,43543.0
2020-02-04 10:10:00,53.29,53.32,53.2,53.24,48455.0,44.8003,44.8255,44.7246,44.7583,48455.0
2020-02-04 10:20:00,53.25,53.4,53.25,53.39,46594.0,44.7667,44.8928,44.7667,44.8844,46594.0
2020-02-04 10:30:00,53.38,53.49,53.34,53.47,42526.0,44.876,44.9684,44.8423,44.9516,42526.0
2020-02-04 10:40:00,53.46,53.47,53.4,53.45,68439.0,44.9432,44.9516,44.8928,44.9348,68439.0
2020-02-04 10:50:00,53.43,53.43,53.26,53.31,29926.0,44.918,44.918,44.7751,44.8171,29926.0
2020-02-04 11:00:00,53.31,53.35,53.28,53.3,31191.0,44.8171,44.8507,44.7919,44.8087,31191.0
2020-02-04 11:10:00,53.29,53.34,53.26,53.34,29786.0,44.8003,44.8423,44.7751,44.8423,29786.0
2020-02-04 11:20:00,53.34,53.41,53.29,53.41,32303.0,44.8423,44.9012,44.8003,44.9012,32303.0
2020-02-04 11:30:00,53.4,53.43,53.38,53.41,36175.0,44.8928,44.918,44.876,44.9012,36175.0
2020-02-04 11:40:00,53.41,53.42,53.32,53.38,28188.0,44.9012,44.9096,44.8255,44.876,28188.0
2020-02-04 11:50:00,53.37,53.39,53.33,53.39,27271.0,44.8675,44.8844,44.8339,44.8844,27271.0
2020-02-04 12:00:00,53.4,53.44,53.36,53.44,38250.0,44.8928,44.9264,44.8591,44.9264,38250.0
2020-02-04 12:10:00,53.44,53.48,53.4,53.48,24682.0,44.9264,44.96,44.8928,44.96,24682.0
2020-02-04 12:20:00,53.48,53.5,53.44,53.47,18931.0,44.96,44.9768,44.9264,44.9516,18931.0
2020-02-04 12:30:00,53.47,53.48,53.37,53.39,22183.0,44.9516,44.96,44.8675,44.8844,22183.0
2020-02-04 12:40:00,53.39,53.42,53.37,53.4,19716.0,44.8844,44.9096,44.8675,44.8928,19716.0
2020-02-04 12:50:00,53.4,53.42,53.32,53.39,16019.0,44.8928,44.9096,44.8255,44.8844,16019.0
2020-02-04 13:00:00,53.39,53.39,53.32,53.35,19970.0,44.8844,44.8844,44.8255,44.8507,19970.0
2020-02-04 13:10:00,53.35,53.37,53.31,53.33,35608.0,44.8507,44.8675,44.8171,44.8339,35608.0
2020-02-04 13:20:00,53.32,53.34,53.31,53.33,26463.0,44.8255,44.8423,44.8171,44.8339,26463.0
2020-02-04 13:30:00,53.32,53.34,53.26,53.29,28278.0,44.8255,44.8423,44.7751,44.8003,28278.0
2020-02-04 13:40:00,53.29,53.32,53.22,53.22,43522.0,44.8003,44.8255,44.7414,44.7414,43522.0
2020-02-04 13:50:00,53.21,53.23,53.17,53.22,42671.0,44.733,44.7498,44.6994,44.7414,42671.0
2020-02-04 14:00:00,53.22,53.26,53.21,53.26,48549.0,44.7414,44.7751,44.733,44.7751,48549.0
2020-02-04 14:10:00,53.26,53.27,53.16,53.16,63307.0,44.7751,44.7835,44.691,44.691,63307.0
2020-02-04 14:20:00,53.16,53.16,53.01,53.04,42803.0,44.691,44.691,44.5649,44.5901,42803.0
2020-02-04 14:30:00,53.03,53.06,52.94,53.01,93033.0,44.5817,44.6069,44.506,44.5649,93033.0
2020-02-04 14:40:00,53.01,53.05,52.9,53.0,100788.0,44.5649,44.5985,44.4724,44.5565,100788.0
2020-02-04 14:50:00,52.99,53.0,52.81,52.9,75286.0,44.5481,44.5565,44.3968,44.4724,75286.0
2020-02-04 15:00:00,52.9,52.97,52.81,52.82,78274.0,44.4724,44.5313,44.3968,44.4052,78274.0
2020-02-04 15:10:00,52.82,52.85,52.75,52.77,77911.0,44.4052,44.4304,44.3463,44.3631,77911.0
2020-02-04 15:20:00,52.77,52.79,52.72,52.74,86149.0,44.3631,44.3799,44.3211,44.3379,86149.0
2020-02-04 15:30:00,52.75,52.77,52.72,52.76,109022.0,44.3463,44.3631,44.3211,44.3547,109022.0
2020-02-04 15:40:00,52.76,52.79,52.73,52.74,157835.0,44.3547,44.3799,44.3295,44.3379,157835.0
2020-02-04 15:50:00,52.74,52.74,52.55,52.55,710366.0,44.3379,44.3379,44.1782,44.1782,710366.0
2020-02-05 09:30:00,52.62,52.67,52.41,52.66,154751.0,44.237,44.2791,44.0605,44.2707,154751.0
2020-02-05 09:40:00,52.64,52.81,52.5,52.53,92976.0,44.2538,44.3968,44.1361,44.1614,92976.0
2020-02-05 09:50:00,52.51,52.6,52.41,52.58,55722.0,44.1446,44.2202,44.0605,44.2034,55722.0
2020-02-05 10:00:00,52.6,52.6,52.34,52.34,67189.0,44.2202,44.2202,44.0016,44.0016,67189.0
2020-02-05 10:10:00,52.35,52.38,52.11,52.11,100074.0,44.01,44.0353,43.8083,43.8083,100074.0
2020-02-05 10:20:00,52.11,52.21,52.06,52.21,144179.0,43.8083,43.8923,43.7662,43.8923,144179.0
2020-02-05 10:30:00,52.22,52.29,52.13,52.21,79461.0,43.9008,43.9596,43.8251,43.8923,79461.0
2020-02-05 10:40:00,52.21,52.49,52.2,52.47,95823.0,43.8923,44.1277,43.8839,44.1109,95823.0
2020-02-05 10:50:00,52.47,52.53,52.4,52.4,98811.0,44.1109,44.1614,44.0521,44.0521,98811.0
2020-02-05 11:00:00,52.41,52.51,52.38,52.46,104171.0,44.0605,44.1446,44.0353,44.1025,104171.0
2020-02-05 11:10:00,52.46,52.58,52.43,52.55,87506.0,44.1025,44.2034,44.0773,44.1782,87506.0
2020-02-05 11:20:00,52.55,52.69,52.55,52.63,112707.0,44.1782,44.2959,44.1782,44.2454,112707.0
2020-02-05 11:30:00,52.63,52.7,52.62,52.68,98238.0,44.2454,44.3043,44.237,44.2875,98238.0
2020-02-05 11:40:00,52.68,52.75,52.61,52.74,95884.0,44.2875,44.3463,44.2286,44.3379,95884.0
2020-02-05 11:50:00,52.74,52.75,52.63,52.68,26548.0,44.3379,44.3463,44.2454,44.2875,26548.0
2020-02-05 12:00:00,52.69,52.71,52.6,52.68,52882.0,44.2959,44.3127,44.2202,44.2875,52882.0
2020-02-05 12:10:00,52.68,52.7,52.59,52.61,34946.0,44.2875,44.3043,44.2118,44.2286,34946.0
2020-02-05 12:20:00,52.61,52.79,52.61,52.78,177887.0,44.2286,44.3799,44.2286,44.3715,177887.0
2020-02-05 12:30:00,52.79,52.82,52.73,52.82,54287.0,44.3799,44.4052,44.3295,44.4052,54287.0
2020-02-05 12:40:00,52.82,52.87,52.8,52.86,23173.0,44.4052,44.4472,44.3884,44.4388,23173.0
2020-02-05 12:50:00,52.86,52.94,52.86,52.9,32428.0,44.4388,44.506,44.4388,44.4724,32428.0
2020-02-05 13:00:00,52.89,52.93,52.86,52.89,33821.0,44.464,44.4976,44.4388,44.464,33821.0
2020-02-05 13:10:00,52.89,52.91,52.79,52.8,45054.0,44.464,44.4808,44.3799,44.3884,45054.0
2020-02-05 13:20:00,52.8,52.81,52.72,52.73,31257.0,44.3884,44.3968,44.3211,44.3295,31257.0
2020-02-05 13:30:00,52.73,52.74,52.7,52.73,37422.0,44.3295,44.3379,44.3043,44.3295,37422.0
2020-02-05 13:40:00,52.73,52.74,52.69,52.72,71645.0,44.3295,44.3379,44.2959,44.3211,71645.0
2020-02-05 13:50:00,52.72,52.73,52.66,52.68,62326.0,44.3211,44.3295,44.2707,44.2875,62326.0
2020-02-05 14:00:00,52.69,52.74,52.68,52.69,63334.0,44.2959,44.3379,44.2875,44.2959,63334.0
2020-02-05 14:10:00,52.69,52.69,52.6,52.63,34352.0,44.2959,44.2959,44.2202,44.2454,34352.0
2020-02-05 14:20:00,52.63,52.66,52.6,52.6,50578.0,44.2454,44.2707,44.2202,44.2202,50578.0
2020-02-05 14:30:00,52.6,52.65,52.58,52.63,48366.0,44.2202,44.2622,44.2034,44.2454,48366.0
2020-02-05 14:40:00,52.63,52.66,52.61,52.63,61042.0,44.2454,44.2707,44.2286,44.2454,61042.0
2020-02-05 14:50:00,52.63,52.7,52.62,52.66,75475.0,44.2454,44.3043,44.237,44.2707,75475.0
2020-02-05 15:00:00,52.66,52.72,52.64,52.69,63721.0,44.2707,44.3211,44.2538,44.2959,63721.0
2020-02-05 15:10:00,52.69,52.7,52.64,52.64,43021.0,44.2959,44.3043,44.2538,44.2538,43021.0
2020-02-05 15:20:00,52.65,52.78,52.64,52.76,88451.0,44.2622,44.3715,44.2538,44.3547,88451.0
2020-02-05 15:30:00,52.76,52.76,52.66,52.7,79561.0,44.3547,44.3547,44.2707,44.3043,79561.0
2020-02-05 15:40:00,52.7,52.75,52.61,52.62,100669.0,44.3043,44.3463,44.2286,44.237,100669.0
2020-02-05 15:50:00,52.62,52.64,52.51,52.56,451682.0,44.237,44.2538,44.1446,44.1866,451682.0
2020-02-06 09:30:00,52.32,52.5,52.06,52.44,206319.0,43.9848,44.1361,43.7662,44.0857,206319.0
2020-02-06 09:40:00,52.44,52.46,52.26,52.32,69085.0,44.0857,44.1025,43.9344,43.9848,69085.0
2020-02-06 09:50:00,52.32,52.36,52.22,52.23,48106.0,43.9848,44.0184,43.9008,43.9092,48106.0
2020-02-06 10:00:00,52.22,52.39,52.18,52.31,69592.0,43.9008,44.0437,43.8671,43.9764,69592.0
2020-02-06 10:10:00,52.29,52.34,52.25,52.25,48671.0,43.9596,44.0016,43.926,43.926,48671.0
2020-02-06 10:20:00,52.24,52.25,52.06,52.1,52791.0,43.9176,43.926,43.7662,43.7999,52791.0
2020-02-06 10:30:00,52.1,52.11,51.95,52.08,93995.0,43.7999,43.8083,43.6738,43.7831,93995.0
2020-02-06 10:40:00,52.08,52.16,52.05,52.1,72198.0,43.7831,43.8503,43.7578,43.7999,72198.0
2020-02-06 10:50:00,52.11,52.16,52.07,52.1,110562.0,43.8083,43.8503,43.7746,43.7999,110562.0
2020-02-06 11:00:00,52.1,52.1,51.96,52.0,57984.0,43.7999,43.7999,43.6822,43.7158,57984.0
2020-02-06 11:10:00,52.01,52.06,52.0,52.05,56630.0,43.7242,43.7662,43.7158,43.7578,56630.0
2020-02-06 11:20:00,52.05,52.11,52.0,52.01,65944.0,43.7578,43.8083,43.7158,43.7242,65944.0
2020-02-06 11:30:00,52.01,52.03,51.98,52.02,61428.0,43.7242,43.741,43.699,43.7326,61428.0
2020-02-06 11:40:00,52.01,52.06,51.96,52.0,46557.0,43.7242,43.7662,43.6822,43.7158,46557.0
2020-02-06 11:50:00,51.99,52.0,51.92,51.98,25378.0,43.7074,43.7158,43.6485,43.699,25378.0
2020-02-06 12:00:00,51.98,51.99,51.92,51.93,31988.0,43.699,43.7074,43.6485,43.657,31988.0
2020-02-06 12:10:00,51.93,51.99,51.92,51.96,28231.0,43.657,43.7074,43.6485,43.6822,28231.0
2020-02-06 12:20:00,51.96,51.96,51.92,51.96,23486.0,43.6822,43.6822,43.6485,43.6822,23486.0
2020-02-06 12:30:00,51.97,52.0,51.96,51.98,25925.0,43.6906,43.7158,43.6822,43.699,25925.0
2020-02-06 12:40:00,51.97,52.0,51.96,51.98,24401.0,43.6906,43.7158,43.6822,43.699,24401.0
2020-02-06 12:50:00,51.99,52.11,51.97,52.11,34861.0,43.7074,43.8083,43.6906,43.8083,34861.0
2020-02-06 13:00:00,52.11,52.11,52.04,52.05,23629.0,43.8083,43.8083,43.7494,43.7578,23629.0
2020-02-06 13:10:00,52.05,52.06,51.93,51.93,24044.0,43.7578,43.7662,43.657,43.657,24044.0
2020-02-06 13:20:00,51.93,51.93,51.86,51.87,32572.0,43.657,43.657,43.5981,43.6065,32572.0
2020-02-06 13:30:00,51.87,51.87,51.74,51.77,60154.0,43.6065,43.6065,43.4972,43.5224,60154.0
2020-02-06 13:40:00,51.76,51.78,51.74,51.75,30364.0,43.514,43.5308,43.4972,43.5056,30364.0
2020-02-06 13:50:00,51.75,51.76,51.68,51.69,57265.0,43.5056,43.514,43.4468,43.4552,57265.0
2020-02-06 14:00:00,51.69,51.74,51.65,51.73,57146.0,43.4552,43.4972,43.4216,43.4888,57146.0
2020-02-06 14:10:00,51.73,51.74,51.62,51.64,55364.0,43.4888,43.4972,43.3963,43.4132,55364.0
2020-02-06 14:20:00,51.64,51.65,51.56,51.63,79944.0,43.4132,43.4216,43.3459,43.4047,79944.0
2020-02-06 14:30:00,51.63,51.84,51.62,51.83,67043.0,43.4047,43.5813,43.3963,43.5729,67043.0
2020-02-06 14:40:00,51.83,51.93,51.82,51.93,70775.0,43.5729,43.657,43.5645,43.657,70775.0
2020-02-06 14:50:00,51.93,52.04,51.9,51.97,77551.0,43.657,43.7494,43.6317,43.6906,77551.0
2020-02-06 15:00:00,51.96,51.97,51.9,51.97,40074.0,43.6822,43.6906,43.6317,43.6906,40074.0
2020-02-06 15:10:00,51.97,51.98,51.87,51.87,42556.0,43.6906,43.699,43.6065,43.6065,42556.0
2020-02-06 15:20:00,51.88,51.9,51.83,51.85,51461.0,43.6149,43.6317,43.5729,43.5897,51461.0
2020-02-06 15:30:00,51.85,52.0,51.85,51.97,75518.0,43.5897,43.7158,43.5897,43.6906,75518.0
2020-02-06 15:40:00,51.97,51.98,51.89,51.9,139557.0,43.6906,43.699,43.6233,43.6317,139557.0
2020-02-06 15:50:00,51.89,51.9,51.71,51.71,540366.0,43.6233,43.6317,43.472,43.472,540366.0
2020-02-07 09:30:00,51.77,51.92,51.51,51.54,72911.0,43.5224,43.6485,43.3039,43.3291,72911.0
2020-02-07 09:40:00,51.56,51.67,51.53,51.53,58598.0,43.3459,43.4384,43.3207,43.3207,58598.0
2020-02-07 09:50:00,51.52,51.81,51.48,51.74,90109.0,43.3123,43.5561,43.2786,43.4972,90109.0
2020-02-07 10:00:00,51.73,51.84,51.72,51.79,69224.0,43.4888,43.5813,43.4804,43.5393,69224.0
2020-02-07 10:10:00,51.8,51.92,51.79,51.91,42640.0,43.5477,43.6485,43.5393,43.6401,42640.0
2020-02-07 10:20:00,51.91,51.96,51.74,51.77,49422.0,43.6401,43.6822,43.4972,43.5224,49422.0
2020-02-07 10:30:00,51.77,51.81,51.71,51.73,39229.0,43.5224,43.5561,43.472,43.4888,39229.0
2020-02-07 10:40:00,51.72,51.75,51.67,51.72,27367.0,43.4804,43.5056,43.4384,43.4804,27367.0
2020-02-07 10:50:00,51.72,51.74,51.67,51.72,20445.0,43.4804,43.4972,43.4384,43.4804,20445.0
2020-02-07 11:00:00,51.71,51.8,51.69,51.73,31968.0,43.472,43.5477,43.4552,43.4888,31968.0
2020-02-07 11:10:00,51.74,51.79,51.7,51.76,31862.0,43.4972,43.5393,43.4636,43.514,31862.0
2020-02-07 11:20:00,51.76,51.83,51.71,51.71,39041.0,43.514,43.5729,43.472,43.472,39041.0
2020-02-07 11:30:00,51.71,51.79,51.66,51.66,38270.0,43.472,43.5393,43.43,43.43,38270.0
2020-02-07 11:40:00,51.66,51.71,51.65,51.71,21929.0,43.43,43.472,43.4216,43.472,21929.0
2020-02-07 11:50:00,51.72,51.79,51.69,51.73,28325.0,43.4804,43.5393,43.4552,43.4888,28325.0
2020-02-07 12:00:00,51.73,51.75,51.68,51.7,34589.0,43.4888,43.5056,43.4468,43.4636,34589.0
2020-02-07 12:10:00,51.69,51.75,51.67,51.73,22481.0,43.4552,43.5056,43.4384,43.4888,22481.0
2020-02-07 12:20:00,51.73,51.78,51.72,51.78,16192.0,43.4888,43.5308,43.4804,43.5308,16192.0
2020-02-07 12:30:00,51.78,51.9,51.76,51.86,55943.0,43.5308,43.6317,43.514,43.5981,55943.0
2020-02-07 12:40:00,51.86,51.9,51.84,51.87,48262.0,43.5981,43.6317,43.5813,43.6065,48262.0
2020-02-07 12:50:00,51.87,51.93,51.86,51.9,27977.0,43.6065,43.657,43.5981,43.6317,27977.0
2020-02-07 13:00:00,51.9,51.9,51.8,51.83,27719.0,43.6317,43.6317,43.5477,43.5729,27719.0
2020-02-07 13:10:00,51.84,51.87,51.82,51.83,16990.0,43.5813,43.6065,43.5645,43.5729,16990.0
2020-02-07 13:20:00,51.84,51.91,51.83,51.91,17761.0,43.5813,43.6401,43.5729,43.6401,17761.0
2020-02-07 13:30:00,51.91,51.93,51.84,51.86,24593.0,43.6401,43.657,43.5813,43.5981,24593.0
2020-02-07 13:40:00,51.87,51.9,51.85,51.85,19885.0,43.6065,43.6317,43.5897,43.5897,19885.0
2020-02-07 13:50:00,51.85,51.9,51.81,51.82,30323.0,43.5897,43.6317,43.5561,43.5645,30323.0
2020-02-07 14:00:00,51.82,51.82,51.76,51.78,41849.0,43.5645,43.5645,43.514,43.5308,41849.0
2020-02-07 14:10:00,51.78,51.83,51.77,51.82,38288.0,43.5308,43.5729,43.5224,43.5645,38288.0
2020-02-07 14:20:00,51.83,51.85,51.8,51.83,22620.0,43.5729,43.5897,43.5477,43.5729,22620.0
2020-02-07 14:30:00,51.83,51.85,51.8,51.82,29395.0,43.5729,43.5897,43.5477,43.5645,29395.0
2020-02-07 14:40:00,51.83,51.88,51.81,51.82,30059.0,43.5729,43.6149,43.5561,43.5645,30059.0
2020-02-07 14:50:00,51.82,51.91,51.82,51.89,33825.0,43.5645,43.6401,43.5645,43.6233,33825.0
2020-02-07 15:00:00,51.89,51.94,51.87,51.92,41969.0,43.6233,43.6654,43.6065,43.6485,41969.0
2020-02-07 15:10:00,51.93,51.94,51.9,51.91,29505.0,43.657,43.6654,43.6317,43.6401,29505.0
2020-02-07 15:20:00,51.91,51.91,51.87,51.88,48058.0,43.6401,43.6401,43.6065,43.6149,48058.0
2020-02-07 15:30:00,51.88,51.92,51.86,51.88,60158.0,43.6149,43.6485,43.5981,43.6149,60158.0
2020-02-07 15:40:00,51.88,51.94,51.87,51.91,57599.0,43.6149,43.6654,43.6065,43.6401,57599.0
2020-02-07 15:50:00,51.91,51.95,51.79,51.9,190186.0,43.6401,43.6738,43.5393,43.6317,190186.0
2020-02-10 09:30:00,51.9,52.03,51.87,52.0,106880.0,43.6317,43.741,43.6065,43.7158,106880.0
2020-02-10 09:40:00,51.99,52.0,51.84,51.91,37619.0,43.7074,43.7158,43.5813,43.6401,37619.0
2020-02-10 09:50:00,51.96,52.02,51.94,52.02,17867.0,43.6822,43.7326,43.6654,43.7326,17867.0
2020-02-10 10:00:00,52.02,52.08,52.01,52.06,24650.0,43.7326,43.7831,43.7242,43.7662,24650.0
2020-02-10 10:10:00,52.06,52.15,52.06,52.09,28298.0,43.7662,43.8419,43.7662,43.7915,28298.0
2020-02-10 10:20:00,52.09,52.23,52.08,52.17,21072.0,43.7915,43.9092,43.7831,43.8587,21072.0
2020-02-10 10:30:00,52.16,52.21,52.13,52.21,17450.0,43.8503,43.8923,43.8251,43.8923,17450.0
2020-02-10 10:40:00,52.2,52.25,52.17,52.24,28718.0,43.8839,43.926,43.8587,43.9176,28718.0
2020-02-10 10:50:00,52.23,52.29,52.21,52.27,41898.0,43.9092,43.9596,43.8923,43.9428,41898.0
2020-02-10 11:00:00,52.27,52.35,52.25,52.33,30202.0,43.9428,44.01,43.926,43.9932,30202.0
2020-02-10 11:10:00,52.33,52.41,52.32,52.4,21153.0,43.9932,44.0605,43.9848,44.0521,21153.0
2020-02-10 11:20:00,52.4,52.44,52.34,52.36,29418.0,44.0521,44.0857,44.0016,44.0184,29418.0
2020-02-10 11:30:00,52.36,52.38,52.3,52.38,37774.0,44.0184,44.0353,43.968,44.0353,37774.0
2020-02-10 11:40:00,52.37,52.43,52.35,52.42,23638.0,44.0269,44.0773,44.01,44.0689,23638.0
2020-02-10 11:50:00,52.42,52.48,52.4,52.4,41348.0,44.0689,44.1193,44.0521,44.0521,41348.0
2020-02-10 12:00:00,52.4,52.41,52.33,52.35,23316.0,44.0521,44.0605,43.9932,44.01,23316.0
2020-02-10 12:10:00,52.34,52.38,52.34,52.38,19895.0,44.0016,44.0353,44.0016,44.0353,19895.0
2020-02-10 12:20:00,52.37,52.38,52.31,52.35,20041.0,44.0269,44.0353,43.9764,44.01,20041.0
2020-02-10 12:30:00,52.36,52.36,52.29,52.3,32463.0,44.0184,44.0184,43.9596,43.968,32463.0
2020-02-10 12:40:00,52.31,52.34,52.29,52.33,20396.0,43.9764,44.0016,43.9596,43.9932,20396.0
2020-02-10 12:50:00,52.32,52.34,52.27,52.34,27010.0,43.9848,44.0016,43.9428,44.0016,27010.0
2020-02-10 13:00:00,52.34,52.35,52.31,52.33,33576.0,44.0016,44.01,43.9764,43.9932,33576.0
2020-02-10 13:10:00,52.33,52.45,52.33,52.38,61795.0,43.9932,44.0941,43.9932,44.0353,61795.0
2020-02-10 13:20:00,52.37,52.4,52.33,52.34,29690.0,44.0269,44.0521,43.9932,44.0016,29690.0
2020-02-10 13:30:00,52.34,52.35,52.31,52.33,21127.0,44.0016,44.01,43.9764,43.9932,21127.0
2020-02-10 13:40:00,52.33,52.38,52.33,52.37,20584.0,43.9932,44.0353,43.9932,44.0269,20584.0
2020-02-10 13:50:00,52.36,52.36,52.31,52.32,25757.0,44.0184,44.0184,43.9764,43.9848,25757.0
2020-02-10 14:00:00,52.31,52.32,52.28,52.31,18408.0,43.9764,43.9848,43.9512,43.9764,18408.0
2020-02-10 14:10:00,52.31,52.37,52.31,52.37,26304.0,43.9764,44.0269,43.9764,44.0269,26304.0
2020-02-10 14:20:00,52.37,52.38,52.34,52.35,21867.0,44.0269,44.0353,44.0016,44.01,21867.0
2020-02-10 14:30:00,52.35,52.43,52.34,52.43,33491.0,44.01,44.0773,44.0016,44.0773,33491.0
2020-02-10 14:40:00,52.43,52.44,52.41,52.44,22711.0,44.0773,44.0857,44.0605,44.0857,22711.0
2020-02-10 14:50:00,52.44,52.45,52.4,52.44,30378.0,44.0857,44.0941,44.0521,44.0857,30378.0
2020-02-10 15:00:00,52.44,52.45,52.38,52.39,31902.0,44.0857,44.0941,44.0353,44.0437,31902.0
2020-02-10 15:10:00,52.38,52.42,52.36,52.37,45890.0,44.0353,44.0689,44.0184,44.0269,45890.0
2020-02-10 15:20:00,52.37,52.4,52.35,52.37,40067.0,44.0269,44.0521,44.01,44.0269,40067.0
2020-02-10 15:30:00,52.37,52.38,52.32,52.33,67565.0,44.0269,44.0353,43.9848,43.9932,67565.0
2020-02-10 15:40:00,52.33,52.35,52.29,52.3,79646.0,43.9932,44.01,43.9596,43.968,79646.0
2020-02-10 15:50:00,52.3,52.38,52.24,52.37,253898.0,43.968,44.0353,43.9176,44.0269,253898.0
2020-02-11 09:30:00,52.41,52.54,52.26,52.51,67584.0,44.0605,44.1698,43.9344,44.1446,67584.0
2020-02-11 09:40:00,52.51,52.61,52.47,52.59,14134.0,44.1446,44.2286,44.1109,44.2118,14134.0
2020-02-11 09:50:00,52.6,52.69,52.58,52.67,42010.0,44.2202,44.2959,44.2034,44.2791,42010.0
2020-02-11 10:00:00,52.68,52.71,52.6,52.67,31024.0,44.2875,44.3127,44.2202,44.2791,31024.0
2020-02-11 10:10:00,52.66,52.68,52.57,52.63,53766.0,44.2707,44.2875,44.195,44.2454,53766.0
2020-02-11 10:20:00,52.62,52.79,52.62,52.69,34641.0,44.237,44.3799,44.237,44.2959,34641.0
2020-02-11 10:30:00,52.69,52.84,52.68,52.76,38527.0,44.2959,44.422,44.2875,44.3547,38527.0
2020-02-11 10:40:00,52.76,52.8,52.71,52.72,39100.0,44.3547,44.3884,44.3127,44.3211,39100.0
2020-02-11 10:50:00,52.72,52.75,52.68,52.69,30131.0,44.3211,44.3463,44.2875,44.2959,30131.0
2020-02-11 11:00:00,52.69,52.69,52.65,52.67,31810.0,44.2959,44.2959,44.2622,44.2791,31810.0
2020-02-11 11:10:00,52.67,52.68,52.64,52.67,32402.0,44.2791,44.2875,44.2538,44.2791,32402.0
2020-02-11 11:20:00,52.67,52.71,52.66,52.68,49066.0,44.2791,44.3127,44.2707,44.2875,49066.0
2020-02-11 11:30:00,52.67,52.76,52.61,52.75,34324.0,44.2791,44.3547,44.2286,44.3463,34324.0
2020-02-11 11:40:00,52.76,52.8,52.73,52.75,26511.0,44.3547,44.3884,44.3295,44.3463,26511.0
2020-02-11 11:50:00,52.75,52.79,52.73,52.76,27256.0,44.3463,44.3799,44.3295,44.3547,27256.0
2020-02-11 12:00:00,52.76,52.82,52.72,52.74,48513.0,44.3547,44.4052,44.3211,44.3379,48513.0
2020-02-11 12:10:00,52.75,52.81,52.72,52.8,22477.0,44.3463,44.3968,44.3211,44.3884,22477.0
2020-02-11 12:20:00,52.8,52.81,52.76,52.78,27411.0,44.3884,44.3968,44.3547,44.3715,27411.0
2020-02-11 12:30:00,52.78,52.84,52.77,52.8,28927.0,44.3715,44.422,44.3631,44.3884,28927.0
2020-02-11 12:40:00,52.81,52.81,52.72,52.79,74214.0,44.3968,44.3968,44.3211,44.3799,74214.0
2020-02-11 12:50:00,52.79,52.8,52.75,52.78,39296.0,44.3799,44.3884,44.3463,44.3715,39296.0
2020-02-11 13:00:00,52.78,52.79,52.74,52.76,35921.0,44.3715,44.3799,44.3379,44.3547,35921.0
2020-02-11 13:10:00,52.77,52.81,52.76,52.77,24074.0,44.3631,44.3968,44.3547,44.3631,24074.0
2020-02-11 13:20:00,52.77,52.79,52.74,52.76,25481.0,44.3631,44.3799,44.3379,44.3547,25481.0
2020-02-11 13:30:00,52.76,52.78,52.73,52.74,26009.0,44.3547,44.3715,44.3295,44.3379,26009.0
2020-02-11 13:40:00,52.73,52.76,52.73,52.76,31172.0,44.3295,44.3547,44.3295,44.3547,31172.0
2020-02-11 13:50:00,52.75,52.84,52.75,52.82,42162.0,44.3463,44.422,44.3463,44.4052,42162.0
2020-02-11 14:00:00,52.82,52.83,52.78,52.8,44065.0,44.4052,44.4136,44.3715,44.3884,44065.0
2020-02-11 14:10:00,52.8,52.87,52.8,52.8,36209.0,44.3884,44.4472,44.3884,44.3884,36209.0
2020-02-11 14:20:00,52.8,52.85,52.77,52.79,37924.0,44.3884,44.4304,44.3631,44.3799,37924.0
2020-02-11 14:30:00,52.79,52.86,52.78,52.83,47043.0,44.3799,44.4388,44.3715,44.4136,47043.0
2020-02-11 14:40:00,52.83,52.87,52.79,52.84,41071.0,44.4136,44.4472,44.3799,44.422,41071.0
2020-02-11 14:50:00,52.85,52.86,52.8,52.84,69692.0,44.4304,44.4388,44.3884,44.422,69692.0
2020-02-11 15:00:00,52.83,52.87,52.81,52.84,64890.0,44.4136,44.4472,44.3968,44.422,64890.0
2020-02-11 15:10:00,52.84,52.85,52.76,52.77,59066.0,44.422,44.4304,44.3547,44.3631,59066.0
2020-02-11 15:20:00,52.76,52.78,52.71,52.74,72598.0,44.3547,44.3715,44.3127,44.3379,72598.0
2020-02-11 15:30:00,52.74,52.8,52.73,52.77,74863.0,44.3379,44.3884,44.3295,44.3631,74863.0
2020-02-11 15:40:00,52.77,52.79,52.71,52.71,97079.0,44.3631,44.3799,44.3127,44.3127,97079.0
2020-02-11 15:50:00,52.71,52.8,52.68,52.77,320619.0,44.3127,44.3884,44.2875,44.3631,320619.0
2020-02-12 09:30:00,52.64,52.77,52.54,52.71,96010.0,44.2538,44.3631,44.1698,44.3127,96010.0
2020-02-12 09:40:00,52.72,52.75,52.65,52.69,37680.0,44.3211,44.3463,44.2622,44.2959,37680.0
2020-02-12 09:50:00,52.69,52.8,52.68,52.74,42587.0,44.2959,44.3884,44.2875,44.3379,42587.0
2020-02-12 10:00:00,52.73,52.74,52.58,52.66,91958.0,44.3295,44.3379,44.2034,44.2707,91958.0
2020-02-12 10:10:00,52.66,52.76,52.65,52.71,48579.0,44.2707,44.3547,44.2622,44.3127,48579.0
2020-02-12 10:20:00,52.71,52.8,52.68,52.79,31471.0,44.3127,44.3884,44.2875,44.3799,31471.0
2020-02-12 10:30:00,52.79,52.91,52.78,52.82,37010.0,44.3799,44.4808,44.3715,44.4052,37010.0
2020-02-12 10:40:00,52.83,52.85,52.69,52.73,37148.0,44.4136,44.4304,44.2959,44.3295,37148.0
2020-02-12 10:50:00,52.74,52.75,52.56,52.62,39813.0,44.3379,44.3463,44.1866,44.237,39813.0
2020-02-12 11:00:00,52.62,52.66,52.6,52.63,41573.0,44.237,44.2707,44.2202,44.2454,41573.0
2020-02-12 11:10:00,52.63,52.7,52.59,52.7,93567.0,44.2454,44.3043,44.2118,44.3043,93567.0
2020-02-12 11:20:00,52.71,52.98,52.71,52.98,52309.0,44.3127,44.5397,44.3127,44.5397,52309.0
2020-02-12 11:30:00,52.97,52.98,52.83,52.83,86839.0,44.5313,44.5397,44.4136,44.4136,86839.0
2020-02-12 11:40:00,52.84,52.85,52.78,52.78,37437.0,44.422,44.4304,44.3715,44.3715,37437.0
2020-02-12 11:50:00,52.79,52.82,52.74,52.8,43095.0,44.3799,44.4052,44.3379,44.3884,43095.0
2020-02-12 12:00:00,52.8,52.84,52.79,52.8,25895.0,44.3884,44.422,44.3799,44.3884,25895.0
2020-02-12 12:10:00,52.8,52.8,52.7,52.77,28287.0,44.3884,44.3884,44.3043,44.3631,28287.0
2020-02-12 12:20:00,52.78,52.8,52.72,52.75,22352.0,44.3715,44.3884,44.3211,44.3463,22352.0
2020-02-12 12:30:00,52.75,52.75,52.64,52.67,18520.0,44.3463,44.3463,44.2538,44.2791,18520.0
2020-02-12 12:40:00,52.67,52.7,52.62,52.68,17366.0,44.2791,44.3043,44.237,44.2875,17366.0
2020-02-12 12:50:00,52.67,52.75,52.65,52.75,51470.0,44.2791,44.3463,44.2622,44.3463,51470.0
2020-02-12 13:00:00,52.75,52.78,52.68,52.72,33327.0,44.3463,44.3715,44.2875,44.3211,33327.0
2020-02-12 13:10:00,52.72,52.75,52.69,52.71,25517.0,44.3211,44.3463,44.2959,44.3127,25517.0
2020-02-12 13:20:00,52.71,52.8,52.7,52.8,36499.0,44.3127,44.3884,44.3043,44.3884,36499.0
2020-02-12 13:30:00,52.8,52.85,52.74,52.74,40849.0,44.3884,44.4304,44.3379,44.3379,40849.0
2020-02-12 13:40:00,52.74,52.74,52.66,52.73,64947.0,44.3379,44.3379,44.2707,44.3295,64947.0
2020-02-12 13:50:00,52.73,52.84,52.72,52.84,59847.0,44.3295,44.422,44.3211,44.422,59847.0
2020-02-12 14:00:00,52.83,52.95,52.83,52.95,77516.0,44.4136,44.5145,44.4136,44.5145,77516.0
2020-02-12 14:10:00,52.94,52.95,52.86,52.9,56898.0,44.506,44.5145,44.4388,44.4724,56898.0
2020-02-12 14:20:00,52.9,52.92,52.82,52.82,107415.0,44.4724,44.4892,44.4052,44.4052,107415.0
2020-02-12 14:30:00,52.82,52.88,52.79,52.88,42196.0,44.4052,44.4556,44.3799,44.4556,42196.0
2020-02-12 14:40:00,52.87,52.95,52.85,52.91,76695.0,44.4472,44.5145,44.4304,44.4808,76695.0
2020-02-12 14:50:00,52.91,52.93,52.88,52.93,47150.0,44.4808,44.4976,44.4556,44.4976,47150.0
2020-02-12 15:00:00,52.93,52.94,52.9,52.91,49211.0,44.4976,44.506,44.4724,44.4808,49211.0
2020-02-12 15:10:00,52.91,52.92,52.85,52.89,73357.0,44.4808,44.4892,44.4304,44.464,73357.0
2020-02-12 15:20:00,52.9,52.97,52.89,52.97,62475.0,44.4724,44.5313,44.464,44.5313,62475.0
2020-02-12 15:30:00,52.97,52.98,52.86,52.89,88646.0,44.5313,44.5397,44.4388,44.464,88646.0
2020-02-12 15:40:00,52.89,53.0,52.88,52.96,150077.0,44.464,44.5565,44.4556,44.5229,150077.0
2020-02-12 15:50:00,52.97,53.05,52.92,52.92,363211.0,44.5313,44.5985,44.4892,44.4892,363211.0
2020-02-13 09:30:00,52.9,52.93,52.61,52.71,43723.0,44.4724,44.4976,44.2286,44.3127,43723.0
2020-02-13 09:40:00,52.74,52.84,52.69,52.84,37250.0,44.3379,44.422,44.2959,44.422,37250.0
2020-02-13 09:50:00,52.83,52.84,52.7,52.7,35650.0,44.4136,44.422,44.3043,44.3043,35650.0
2020-02-13 10:00:00,52.69,52.72,52.55,52.55,42644.0,44.2959,44.3211,44.1782,44.1782,42644.0
2020-02-13 10:10:00,52.53,52.64,52.52,52.6,30020.0,44.1614,44.2538,44.153,44.2202,30020.0
2020-02-13 10:20:00,52.58,52.69,52.58,52.64,26144.0,44.2034,44.2959,44.2034,44.2538,26144.0
2020-02-13 10:30:00,52.64,52.72,52.63,52.66,25340.0,44.2538,44.3211,44.2454,44.2707,25340.0
2020-02-13 10:40:00,52.66,52.73,52.65,52.7,103379.0,44.2707,44.3295,44.2622,44.3043,103379.0
2020-02-13 10:50:00,52.71,52.76,52.67,52.73,33699.0,44.3127,44.3547,44.2791,44.3295,33699.0
2020-02-13 11:00:00,52.74,52.76,52.71,52.72,25069.0,44.3379,44.3547,44.3127,44.3211,25069.0
2020-02-13 11:10:00,52.72,52.79,52.72,52.76,25164.0,44.3211,44.3799,44.3211,44.3547,25164.0
2020-02-13 11:20:00,52.77,52.79,52.71,52.76,30198.0,44.3631,44.3799,44.3127,44.3547,30198.0
2020-02-13 11:30:00,52.75,52.77,52.69,52.7,22994.0,44.3463,44.3631,44.2959,44.3043,22994.0
2020-02-13 11:40:00,52.7,52.72,52.67,52.71,33034.0,44.3043,44.3211,44.2791,44.3127,33034.0
2020-02-13 11:50:00,52.71,52.74,52.64,52.68,60229.0,44.3127,44.3379,44.2538,44.2875,60229.0
2020-02-13 12:00:00,52.69,52.73,52.67,52.72,42903.0,44.2959,44.3295,44.2791,44.3211,42903.0
2020-02-13 12:10:00,52.73,52.76,52.7,52.75,31463.0,44.3295,44.3547,44.3043,44.3463,31463.0
2020-02-13 12:20:00,52.75,52.78,52.72,52.77,24620.0,44.3463,44.3715,44.3211,44.3631,24620.0
2020-02-13 12:30:00,52.77,52.78,52.73,52.73,29955.0,44.3631,44.3715,44.3295,44.3295,29955.0
2020-02-13 12:40:00,52.73,52.76,52.71,52.73,24560.0,44.3295,44.3547,44.3127,44.3295,24560.0
2020-02-13 12:50:00,52.73,52.78,52.72,52.74,36444.0,44.3295,44.3715,44.3211,44.3379,36444.0
2020-02-13 13:00:00,52.74,52.77,52.73,52.74,18682.0,44.3379,44.3631,44.3295,44.3379,18682.0
2020-02-13 13:10:00,52.74,52.82,52.74,52.8,18075.0,44.3379,44.4052,44.3379,44.3884,18075.0
2020-02-13 13:20:00,52.81,52.82,52.75,52.77,114616.0,44.3968,44.4052,44.3463,44.3631,114616.0
2020-02-13 13:30:00,52.77,52.8,52.74,52.77,28617.0,44.3631,44.3884,44.3379,44.3631,28617.0
2020-02-13 13:40:00,52.77,52.81,52.75,52.8,29307.0,44.3631,44.3968,44.3463,44.3884,29307.0
2020-02-13 13:50:00,52.8,52.8,52.73,52.75,28424.0,44.3884,44.3884,44.3295,44.3463,28424.0
2020-02-13 14:00:00,52.75,52.86,52.74,52.83,119780.0,44.3463,44.4388,44.3379,44.4136,119780.0
2020-02-13 14:10:00,52.83,52.91,52.82,52.89,50701.0,44.4136,44.4808,44.4052,44.464,50701.0
2020-02-13 14:20:00,52.9,52.95,52.89,52.9,29550.0,44.4724,44.5145,44.464,44.4724,29550.0
2020-02-13 14:30:00,52.9,52.97,52.89,52.97,24118.0,44.4724,44.5313,44.464,44.5313,24118.0
2020-02-13 14:40:00,52.97,52.98,52.94,52.96,21306.0,44.5313,44.5397,44.506,44.5229,21306.0
2020-02-13 14:50:00,52.97,53.0,52.96,52.99,20267.0,44.5313,44.5565,44.5229,44.5481,20267.0
2020-02-13 15:00:00,52.99,53.0,52.91,52.95,26563.0,44.5481,44.5565,44.4808,44.5145,26563.0
2020-02-13 15:10:00,52.95,52.99,52.94,52.97,28099.0,44.5145,44.5481,44.506,44.5313,28099.0
2020-02-13 15:20:00,52.97,52.98,52.92,52.95,29193.0,44.5313,44.5397,44.4892,44.5145,29193.0
2020-02-13 15:30:00,52.95,52.96,52.9,52.95,52030.0,44.5145,44.5229,44.4724,44.5145,52030.0
2020-02-13 15:40:00,52.95,53.0,52.89,53.0,71697.0,44.5145,44.5565,44.464,44.5565,71697.0
2020-02-13 15:50:00,52.99,53.03,52.94,53.0,204760.0,44.5481,44.5817,44.506,44.5565,204760.0
2020-02-14 09:30:00,53.17,53.17,53.05,53.13,68916.0,44.6994,44.6994,44.5985,44.6658,68916.0
2020-02-14 09:40:00,53.14,53.26,53.14,53.16,31827.0,44.6742,44.7751,44.6742,44.691,31827.0
2020-02-14 09:50:00,53.17,53.25,53.17,53.2,27034.0,44.6994,44.7667,44.6994,44.7246,27034.0
2020-02-14 10:00:00,53.22,53.23,53.18,53.23,29030.0,44.7414,44.7498,44.7078,44.7498,29030.0
2020-02-14 10:10:00,53.23,53.37,53.23,53.34,37132.0,44.7498,44.8675,44.7498,44.8423,37132.0
2020-02-14 10:20:00,53.34,53.38,53.3,53.38,36034.0,44.8423,44.876,44.8087,44.876,36034.0
2020-02-14 10:30:00,53.38,53.46,53.36,53.38,56173.0,44.876,44.9432,44.8591,44.876,56173.0
2020-02-14 10:40:00,53.37,53.49,53.36,53.48,28239.0,44.8675,44.9684,44.8591,44.96,28239.0
2020-02-14 10:50:00,53.48,53.55,53.47,53.51,64823.0,44.96,45.0189,44.9516,44.9852,64823.0
2020-02-14 11:00:00,53.51,53.51,53.4,53.48,27397.0,44.9852,44.9852,44.8928,44.96,27397.0
2020-02-14 11:10:00,53.49,53.77,53.48,53.69,105020.0,44.9684,45.2038,44.96,45.1366,105020.0
2020-02-14 11:20:00,53.68,53.7,53.62,53.64,36423.0,45.1282,45.145,45.0777,45.0945,36423.0
2020-02-14 11:30:00,53.63,53.71,53.58,53.64,79186.0,45.0861,45.1534,45.0441,45.0945,79186.0
2020-02-14 11:40:00,53.65,53.65,53.46,53.56,23214.0,45.1029,45.1029,44.9432,45.0273,23214.0
2020-02-14 11:50:00,53.55,53.61,53.55,53.6,23180.0,45.0189,45.0693,45.0189,45.0609,23180.0
2020-02-14 12:00:00,53.59,53.6,53.52,53.53,38009.0,45.0525,45.0609,44.9936,45.0021,38009.0
2020-02-14 12:10:00,53.53,53.59,53.53,53.57,22294.0,45.0021,45.0525,45.0021,45.0357,22294.0
2020-02-14 12:20:00,53.57,53.62,53.54,53.54,24316.0,45.0357,45.0777,45.0105,45.0105,24316.0
2020-02-14 12:30:00,53.54,53.6,53.52,53.6,19516.0,45.0105,45.0609,44.9936,45.0609,19516.0
2020-02-14 12:40:00,53.59,53.63,53.55,53.6,39940.0,45.0525,45.0861,45.0189,45.0609,39940.0
2020-02-14 12:50:00,53.6,53.61,53.55,53.55,24723.0,45.0609,45.0693,45.0189,45.0189,24723.0
2020-02-14 13:00:00,53.55,53.6,53.47,53.48,25320.0,45.0189,45.0609,44.9516,44.96,25320.0
2020-02-14 13:10:00,53.47,53.49,53.42,53.43,21073.0,44.9516,44.9684,44.9096,44.918,21073.0
2020-02-14 13:20:00,53.44,53.47,53.42,53.46,29885.0,44.9264,44.9516,44.9096,44.9432,29885.0
2020-02-14 13:30:00,53.45,53.53,53.44,53.45,32344.0,44.9348,45.0021,44.9264,44.9348,32344.0
2020-02-14 13:40:00,53.45,53.51,53.43,53.47,30532.0,44.9348,44.9852,44.918,44.9516,30532.0
2020-02-14 13:50:00,53.47,53.5,53.44,53.45,26995.0,44.9516,44.9768,44.9264,44.9348,26995.0
2020-02-14 14:00:00,53.45,53.48,53.44,53.46,19617.0,44.9348,44.96,44.9264,44.9432,19617.0
2020-02-14 14:10:00,53.46,53.47,53.37,53.38,69048.0,44.9432,44.9516,44.8675,44.876,69048.0
2020-02-14 14:20:00,53.39,53.46,53.38,53.43,45014.0,44.8844,44.9432,44.876,44.918,45014.0
2020-02-14 14:30:00,53.44,53.44,53.38,53.4,35224.0,44.9264,44.9264,44.876,44.8928,35224.0
2020-02-14 14:40:00,53.4,53.41,53.32,53.34,39815.0,44.8928,44.9012,44.8255,44.8423,39815.0
2020-02-14 14:50:00,53.34,53.34,53.25,53.28,37676.0,44.8423,44.8423,44.7667,44.7919,37676.0
2020-02-14 15:00:00,53.28,53.29,53.22,53.25,26567.0,44.7919,44.8003,44.7414,44.7667,26567.0
2020-02-14 15:10:00,53.25,53.3,53.24,53.28,24150.0,44.7667,44.8087,44.7583,44.7919,24150.0
2020-02-14 15:20:00,53.28,53.33,53.28,53.32,26453.0,44.7919,44.8339,44.7919,44.8255,26453.0
2020-02-14 15:30:00,53.32,53.36,53.27,53.36,57858.0,44.8255,44.8591,44.7835,44.8591,57858.0
2020-02-14 15:40:00,53.36,53.37,53.31,53.33,79557.0,44.8591,44.8675,44.8171,44.8339,79557.0
2020-02-14 15:50:00,53.33,53.4,53.24,53.3,320457.0,44.8339,44.8928,44.7583,44.8087,320457.0
2020-02-18 09:30:00,52.5,53.2,52.5,52.96,110191.0,44.1361,44.7246,44.1361,44.5229,110191.0
2020-02-18 09:40:00,52.98,53.15,52.9,52.9,72165.0,44.5397,44.6826,44.4724,44.4724,72165.0
2020-02-18 09:50:00,52.89,52.95,52.85,52.86,32265.0,44.464,44.5145,44.4304,44.4388,32265.0
2020-02-18 10:00:00,52.85,52.88,52.67,52.8,36822.0,44.4304,44.4556,44.2791,44.3884,36822.0
2020-02-18 10:10:00,52.81,52.89,52.76,52.76,44344.0,44.3968,44.464,44.3547,44.3547,44344.0
2020-02-18 10:20:00,52.76,52.88,52.73,52.83,87667.0,44.3547,44.4556,44.3295,44.4136,87667.0
2020-02-18 10:30:00,52.82,53.05,52.81,52.99,97800.0,44.4052,44.5985,44.3968,44.5481,97800.0
2020-02-18 10:40:00,52.99,53.09,52.98,53.02,80906.0,44.5481,44.6322,44.5397,44.5733,80906.0
2020-02-18 10:50:00,53.02,53.2,53.01,53.14,136210.0,44.5733,44.7246,44.5649,44.6742,136210.0
2020-02-18 11:00:00,53.14,53.27,53.13,53.27,75101.0,44.6742,44.7835,44.6658,44.7835,75101.0
2020-02-18 11:10:00,53.28,53.36,53.08,53.12,170045.0,44.7919,44.8591,44.6237,44.6574,170045.0
2020-02-18 11:20:00,53.13,53.14,52.97,53.05,23408.0,44.6658,44.6742,44.5313,44.5985,23408.0
2020-02-18 11:30:00,53.05,53.08,53.01,53.08,26123.0,44.5985,44.6237,44.5649,44.6237,26123.0
2020-02-18 11:40:00,53.08,53.12,53.05,53.06,27997.0,44.6237,44.6574,44.5985,44.6069,27997.0
2020-02-18 11:50:00,53.06,53.15,53.06,53.14,24277.0,44.6069,44.6826,44.6069,44.6742,24277.0
2020-02-18 12:00:00,53.13,53.17,53.1,53.15,22920.0,44.6658,44.6994,44.6406,44.6826,22920.0
2020-02-18 12:10:00,53.16,53.22,53.15,53.16,23831.0,44.691,44.7414,44.6826,44.691,23831.0
2020-02-18 12:20:00,53.15,53.22,53.15,53.21,19404.0,44.6826,44.7414,44.6826,44.733,19404.0
2020-02-18 12:30:00,53.21,53.36,53.2,53.36,23717.0,44.733,44.8591,44.7246,44.8591,23717.0
2020-02-18 12:40:00,53.36,53.43,53.32,53.34,27571.0,44.8591,44.918,44.8255,44.8423,27571.0
2020-02-18 12:50:00,53.33,53.34,53.27,53.33,14585.0,44.8339,44.8423,44.7835,44.8339,14585.0
2020-02-18 13:00:00,53.33,53.41,53.32,53.41,41602.0,44.8339,44.9012,44.8255,44.9012,41602.0
2020-02-18 13:10:00,53.4,53.46,53.4,53.44,24602.0,44.8928,44.9432,44.8928,44.9264,24602.0
2020-02-18 13:20:00,53.44,53.53,53.43,53.51,24679.0,44.9264,45.0021,44.918,44.9852,24679.0
2020-02-18 13:30:00,53.5,53.52,53.43,53.47,21557.0,44.9768,44.9936,44.918,44.9516,21557.0
2020-02-18 13:40:00,53.47,53.57,53.46,53.55,14918.0,44.9516,45.0357,44.9432,45.0189,14918.0
2020-02-18 13:50:00,53.55,53.56,53.51,53.56,19806.0,45.0189,45.0273,44.9852,45.0273,19806.0
2020-02-18 14:00:00,53.56,53.57,53.47,53.49,20404.0,45.0273,45.0357,44.9516,44.9684,20404.0
2020-02-18 14:10:00,53.47,53.61,53.47,53.59,28218.0,44.9516,45.0693,44.9516,45.0525,28218.0
2020-02-18 14:20:00,53.58,53.72,53.56,53.71,41778.0,45.0441,45.1618,45.0273,45.1534,41778.0
2020-02-18 14:30:00,53.71,53.77,53.68,53.76,60913.0,45.1534,45.2038,45.1282,45.1954,60913.0
2020-02-18 14:40:00,53.76,53.78,53.68,53.72,53751.0,45.1954,45.2122,45.1282,45.1618,53751.0
2020-02-18 14:50:00,53.72,53.73,53.69,53.71,52108.0,45.1618,45.1702,45.1366,45.1534,52108.0
2020-02-18 15:00:00,53.72,53.72,53.63,53.63,43275.0,45.1618,45.1618,45.0861,45.0861,43275.0
2020-02-18 15:10:00,53.62,53.66,53.54,53.56,37723.0,45.0777,45.1113,45.0105,45.0273,37723.0
2020-02-18 15:20:00,53.57,53.63,53.57,53.62,45090.0,45.0357,45.0861,45.0357,45.0777,45090.0
2020-02-18 15:30:00,53.62,53.62,53.57,53.58,58875.0,45.0777,45.0777,45.0357,45.0441,58875.0
2020-02-18 15:40:00,53.57,53.59,53.51,53.55,99696.0,45.0357,45.0525,44.9852,45.0189,99696.0
2020-02-18 15:50:00,53.56,53.64,53.54,53.54,300204.0,45.0273,45.0945,45.0105,45.0105,300204.0
2020-02-19 09:30:00,53.56,53.57,53.1,53.19,89809.0,45.0273,45.0357,44.6406,44.7162,89809.0
2020-02-19 09:40:00,53.19,53.23,52.94,53.08,43182.0,44.7162,44.7498,44.506,44.6237,43182.0
2020-02-19 09:50:00,53.07,53.11,52.89,52.94,19279.0,44.6153,44.649,44.464,44.506,19279.0
2020-02-19 10:00:00,52.95,53.05,52.83,53.02,38768.0,44.5145,44.5985,44.4136,44.5733,38768.0
2020-02-19 10:10:00,53.0,53.0,52.83,52.9,34758.0,44.5565,44.5565,44.4136,44.4724,34758.0
2020-02-19 10:20:00,52.9,52.99,52.86,52.99,33522.0,44.4724,44.5481,44.4388,44.5481,33522.0
2020-02-19 10:30:00,52.99,53.15,52.99,53.1,65641.0,44.5481,44.6826,44.5481,44.6406,65641.0
2020-02-19 10:40:00,53.09,53.2,53.06,53.12,61845.0,44.6322,44.7246,44.6069,44.6574,61845.0
2020-02-19 10:50:00,53.12,53.12,53.02,53.07,60602.0,44.6574,44.6574,44.5733,44.6153,60602.0
2020-02-19 11:00:00,53.06,53.17,53.06,53.11,37376.0,44.6069,44.6994,44.6069,44.649,37376.0
2020-02-19 11:10:00,53.11,53.19,53.08,53.19,73590.0,44.649,44.7162,44.6237,44.7162,73590.0
2020-02-19 11:20:00,53.19,53.19,53.08,53.08,69355.0,44.7162,44.7162,44.6237,44.6237,69355.0
2020-02-19 11:30:00,53.08,53.13,53.05,53.08,120618.0,44.6237,44.6658,44.5985,44.6237,120618.0
2020-02-19 11:40:00,53.08,53.12,53.03,53.04,235016.0,44.6237,44.6574,44.5817,44.5901,235016.0
2020-02-19 11:50:00,53.04,53.16,53.03,53.15,46047.0,44.5901,44.691,44.5817,44.6826,46047.0
2020-02-19 12:00:00,53.15,53.16,53.08,53.09,46988.0,44.6826,44.691,44.6237,44.6322,46988.0
2020-02-19 12:10:00,53.09,53.19,53.06,53.19,178756.0,44.6322,44.7162,44.6069,44.7162,178756.0
2020-02-19 12:20:00,53.18,53.2,53.12,53.15,77997.0,44.7078,44.7246,44.6574,44.6826,77997.0
2020-02-19 12:30:00,53.15,53.16,53.13,53.14,39378.0,44.6826,44.691,44.6658,44.6742,39378.0
2020-02-19 12:40:00,53.14,53.15,53.12,53.13,31603.0,44.6742,44.6826,44.6574,44.6658,31603.0
2020-02-19 12:50:00,53.13,53.15,53.04,53.06,155816.0,44.6658,44.6826,44.5901,44.6069,155816.0
2020-02-19 13:00:00,53.06,53.28,53.03,53.2,387222.0,44.6069,44.7919,44.5817,44.7246,387222.0
2020-02-19 13:10:00,53.2,53.24,53.18,53.23,56026.0,44.7246,44.7583,44.7078,44.7498,56026.0
2020-02-19 13:20:00,53.23,53.28,53.21,53.27,45349.0,44.7498,44.7919,44.733,44.7835,45349.0
2020-02-19 13:30:00,53.27,53.3,53.18,53.22,27474.0,44.7835,44.8087,44.7078,44.7414,27474.0
2020-02-19 13:40:00,53.21,53.22,53.17,53.21,37416.0,44.733,44.7414,44.6994,44.733,37416.0
2020-02-19 13:50:00,53.21,53.28,53.21,53.23,33954.0,44.733,44.7919,44.733,44.7498,33954.0
2020-02-19 14:00:00,53.23,53.32,53.21,53.3,38700.0,44.7498,44.8255,44.733,44.8087,38700.0
2020-02-19 14:10:00,53.3,53.36,53.25,53.35,63635.0,44.8087,44.8591,44.7667,44.8507,63635.0
2020-02-19 14:20:00,53.34,53.37,53.31,53.36,43871.0,44.8423,44.8675,44.8171,44.8591,43871.0
2020-02-19 14:30:00,53.36,53.36,53.22,53.22,71715.0,44.8591,44.8591,44.7414,44.7414,71715.0
2020-02-19 14:40:00,53.23,53.29,53.21,53.29,52276.0,44.7498,44.8003,44.733,44.8003,52276.0
2020-02-19 14:50:00,53.29,53.37,53.2,53.22,175024.0,44.8003,44.8675,44.7246,44.7414,175024.0
2020-02-19 15:00:00,53.23,53.27,53.21,53.27,57494.0,44.7498,44.7835,44.733,44.7835,57494.0
2020-02-19 15:10:00,53.27,53.34,53.12,53.19,147179.0,44.7835,44.8423,44.6574,44.7162,147179.0
2020-02-19 15:20:00,53.19,53.25,53.16,53.23,128723.0,44.7162,44.7667,44.691,44.7498,128723.0
2020-02-19 15:30:00,53.23,53.34,53.22,53.27,117629.0,44.7498,44.8423,44.7414,44.7835,117629.0
2020-02-19 15:40:00,53.27,53.41,53.25,53.3,294036.0,44.7835,44.9012,44.7667,44.8087,294036.0
2020-02-19 15:50:00,53.3,53.33,53.23,53.24,384454.0,44.8087,44.8339,44.7498,44.7583,384454.0
2020-02-20 09:30:00,53.2,53.55,53.01,53.25,209345.0,44.7246,45.0189,44.5649,44.7667,209345.0
2020-02-20 09:40:00,53.25,53.38,53.2,53.25,81699.0,44.7667,44.876,44.7246,44.7667,81699.0
2020-02-20 09:50:00,53.23,53.36,53.21,53.29,35635.0,44.7498,44.8591,44.733,44.8003,35635.0
2020-02-20 10:00:00,53.3,53.41,53.26,53.38,193663.0,44.8087,44.9012,44.7751,44.876,193663.0
2020-02-20 10:10:00,53.38,53.38,53.33,53.35,29751.0,44.876,44.876,44.8339,44.8507,29751.0
2020-02-20 10:20:00,53.35,53.46,53.34,53.44,41960.0,44.8507,44.9432,44.8423,44.9264,41960.0
2020-02-20 10:30:00,53.43,53.51,53.42,53.48,41414.0,44.918,44.9852,44.9096,44.96,41414.0
2020-02-20 10:40:00,53.48,53.59,53.47,53.52,110016.0,44.96,45.0525,44.9516,44.9936,110016.0
2020-02-20 10:50:00,53.51,53.75,53.5,53.71,169080.0,44.9852,45.187,44.9768,45.1534,169080.0
2020-02-20 11:00:00,53.71,53.71,53.45,53.45,161611.0,45.1534,45.1534,44.9348,44.9348,161611.0
2020-02-20 11:10:00,53.44,53.44,53.35,53.35,37059.0,44.9264,44.9264,44.8507,44.8507,37059.0
2020-02-20 11:20:00,53.35,53.42,53.33,53.36,60713.0,44.8507,44.9096,44.8339,44.8591,60713.0
2020-02-20 11:30:00,53.36,53.53,53.24,53.43,296860.0,44.8591,45.0021,44.7583,44.918,296860.0
2020-02-20 11:40:00,53.4,53.57,53.4,53.5,67141.0,44.8928,45.0357,44.8928,44.9768,67141.0
2020-02-20 11:50:00,53.5,53.64,53.48,53.59,64858.0,44.9768,45.0945,44.96,45.0525,64858.0
2020-02-20 12:00:00,53.58,53.59,53.5,53.5,42526.0,45.0441,45.0525,44.9768,44.9768,42526.0
2020-02-20 12:10:00,53.5,53.64,53.5,53.52,56353.0,44.9768,45.0945,44.9768,44.9936,56353.0
2020-02-20 12:20:00,53.52,53.59,53.5,53.59,41274.0,44.9936,45.0525,44.9768,45.0525,41274.0
2020-02-20 12:30:00,53.59,53.64,53.53,53.55,49110.0,45.0525,45.0945,45.0021,45.0189,49110.0
2020-02-20 12:40:00,53.56,53.61,53.51,53.51,36488.0,45.0273,45.0693,44.9852,44.9852,36488.0
2020-02-20 12:50:00,53.51,53.62,53.47,53.59,43606.0,44.9852,45.0777,44.9516,45.0525,43606.0
2020-02-20 13:00:00,53.59,53.66,53.55,53.66,59193.0,45.0525,45.1113,45.0189,45.1113,59193.0
2020-02-20 13:10:00,53.66,53.71,53.64,53.71,24851.0,45.1113,45.1534,45.0945,45.1534,24851.0
2020-02-20 13:20:00,53.7,53.79,53.67,53.75,69288.0,45.145,45.2206,45.1198,45.187,69288.0
2020-02-20 13:30:00,53.75,53.81,53.72,53.79,58716.0,45.187,45.2374,45.1618,45.2206,58716.0
2020-02-20 13:40:00,53.79,53.8,53.73,53.74,49665.0,45.2206,45.229,45.1702,45.1786,49665.0
2020-02-20 13:50:00,53.75,53.76,53.72,53.76,43102.0,45.187,45.1954,45.1618,45.1954,43102.0
2020-02-20 14:00:00,53.76,53.8,53.74,53.76,49581.0,45.1954,45.229,45.1786,45.1954,49581.0
2020-02-20 14:10:00,53.77,53.84,53.74,53.76,95614.0,45.2038,45.2627,45.1786,45.1954,95614.0
2020-02-20 14:20:00,53.76,53.8,53.74,53.79,79991.0,45.1954,45.229,45.1786,45.2206,79991.0
2020-02-20 14:30:00,53.79,53.89,53.78,53.84,77024.0,45.2206,45.3047,45.2122,45.2627,77024.0
2020-02-20 14:40:00,53.84,53.89,53.83,53.85,59145.0,45.2627,45.3047,45.2543,45.2711,59145.0
2020-02-20 14:50:00,53.86,53.88,53.8,53.88,105601.0,45.2795,45.2963,45.229,45.2963,105601.0
2020-02-20 15:00:00,53.87,53.93,53.81,53.86,200100.0,45.2879,45.3383,45.2374,45.2795,200100.0
2020-02-20 15:10:00,53.85,53.94,53.8,53.94,211798.0,45.2711,45.3467,45.229,45.3467,211798.0
2020-02-20 15:20:00,53.93,53.98,53.82,53.85,161564.0,45.3383,45.3804,45.2459,45.2711,161564.0
2020-02-20 15:30:00,53.85,53.9,53.83,53.9,77797.0,45.2711,45.3131,45.2543,45.3131,77797.0
2020-02-20 15:40:00,53.91,53.97,53.89,53.97,103675.0,45.3215,45.372,45.3047,45.372,103675.0
2020-02-20 15:50:00,53.96,54.16,53.95,54.13,665936.0,45.3636,45.5317,45.3551,45.5065,665936.0
2020-02-21 09:30:00,54.03,54.37,54.03,54.34,379095.0,45.4224,45.7082,45.4224,45.683,379095.0
2020-02-21 09:40:00,54.35,54.67,54.3,54.66,273535.0,45.6914,45.9604,45.6494,45.952,273535.0
2020-02-21 09:50:00,54.66,54.85,54.61,54.77,157574.0,45.952,46.1118,45.91,46.0445,157574.0
2020-02-21 10:00:00,54.77,54.89,54.69,54.83,131021.0,46.0445,46.1454,45.9773,46.0949,131021.0
2020-02-21 10:10:00,54.83,55.05,54.79,55.04,436705.0,46.0949,46.2799,46.0613,46.2715,436705.0
2020-02-21 10:20:00,55.05,55.18,55.02,55.06,206608.0,46.2799,46.3892,46.2547,46.2883,206608.0
2020-02-21 10:30:00,55.07,55.09,54.82,54.96,190101.0,46.2967,46.3135,46.0865,46.2042,190101.0
2020-02-21 10:40:00,54.97,54.99,54.88,54.94,81179.0,46.2126,46.2295,46.137,46.1874,81179.0
2020-02-21 10:50:00,54.94,55.06,54.82,54.85,94508.0,46.1874,46.2883,46.0865,46.1118,94508.0
2020-02-21 11:00:00,54.86,54.9,54.71,54.73,187470.0,46.1202,46.1538,45.9941,46.0109,187470.0
2020-02-21 11:10:00,54.74,54.74,54.5,54.52,75198.0,46.0193,46.0193,45.8175,45.8343,75198.0
2020-02-21 11:20:00,54.52,54.66,54.5,54.63,68368.0,45.8343,45.952,45.8175,45.9268,68368.0
2020-02-21 11:30:00,54.62,54.68,54.57,54.59,92327.0,45.9184,45.9688,45.8764,45.8932,92327.0
2020-02-21 11:40:00,54.59,54.62,54.43,54.45,45465.0,45.8932,45.9184,45.7587,45.7755,45465.0
2020-02-21 11:50:00,54.45,54.45,54.34,54.34,35352.0,45.7755,45.7755,45.683,45.683,35352.0
2020-02-21 12:00:00,54.33,54.34,54.16,54.17,36428.0,45.6746,45.683,45.5317,45.5401,36428.0
2020-02-21 12:10:00,54.16,54.18,54.06,54.06,54935.0,45.5317,45.5485,45.4476,45.4476,54935.0
2020-02-21 12:20:00,54.06,54.07,53.98,54.01,37146.0,45.4476,45.456,45.3804,45.4056,37146.0
2020-02-21 12:30:00,54.01,54.08,54.0,54.03,61208.0,45.4056,45.4644,45.3972,45.4224,61208.0
2020-02-21 12:40:00,54.03,54.03,54.0,54.01,32289.0,45.4224,45.4224,45.3972,45.4056,32289.0
2020-02-21 12:50:00,54.01,54.08,54.01,54.04,41832.0,45.4056,45.4644,45.4056,45.4308,41832.0
2020-02-21 13:00:00,54.03,54.06,53.96,53.98,29449.0,45.4224,45.4476,45.3636,45.3804,29449.0
2020-02-21 13:10:00,53.98,54.02,53.96,54.0,25934.0,45.3804,45.414,45.3636,45.3972,25934.0
2020-02-21 13:20:00,53.99,54.03,53.95,53.98,26990.0,45.3888,45.4224,45.3551,45.3804,26990.0
2020-02-21 13:30:00,53.97,54.1,53.97,54.07,34147.0,45.372,45.4812,45.372,45.456,34147.0
2020-02-21 13:40:00,54.07,54.13,54.04,54.05,47902.0,45.456,45.5065,45.4308,45.4392,47902.0
2020-02-21 13:50:00,54.05,54.07,53.96,54.07,35659.0,45.4392,45.456,45.3636,45.456,35659.0
2020-02-21 14:00:00,54.07,54.09,54.01,54.06,40763.0,45.456,45.4728,45.4056,45.4476,40763.0
2020-02-21 14:10:00,54.05,54.11,54.0,54.01,46853.0,45.4392,45.4897,45.3972,45.4056,46853.0
2020-02-21 14:20:00,54.01,54.1,53.98,54.1,54802.0,45.4056,45.4812,45.3804,45.4812,54802.0
2020-02-21 14:30:00,54.1,54.1,53.96,54.0,43657.0,45.4812,45.4812,45.3636,45.3972,43657.0
2020-02-21 14:40:00,54.0,54.04,53.98,53.99,36740.0,45.3972,45.4308,45.3804,45.3888,36740.0
2020-02-21 14:50:00,54.0,54.06,54.0,54.04,30714.0,45.3972,45.4476,45.3972,45.4308,30714.0
2020-02-21 15:00:00,54.05,54.08,54.01,54.03,37415.0,45.4392,45.4644,45.4056,45.4224,37415.0
2020-02-21 15:10:00,54.03,54.06,54.0,54.03,56938.0,45.4224,45.4476,45.3972,45.4224,56938.0
2020-02-21 15:20:00,54.03,54.09,54.0,54.03,76198.0,45.4224,45.4728,45.3972,45.4224,76198.0
2020-02-21 15:30:00,54.03,54.04,53.9,53.93,177199.0,45.4224,45.4308,45.3131,45.3383,177199.0
2020-02-21 15:40:00,53.93,54.0,53.92,53.97,161937.0,45.3383,45.3972,45.3299,45.372,161937.0
2020-02-21 15:50:00,53.97,54.0,53.88,53.93,379757.0,45.372,45.3972,45.2963,45.3383,379757.0
2020-02-24 09:30:00,53.32,53.56,53.02,53.09,163610.0,44.8255,45.0273,44.5733,44.6322,163610.0
2020-02-24 09:40:00,53.07,53.47,53.0,53.47,101416.0,44.6153,44.9516,44.5565,44.9516,101416.0
2020-02-24 09:50:00,53.47,53.57,53.44,53.51,103761.0,44.9516,45.0357,44.9264,44.9852,103761.0
2020-02-24 10:00:00,53.5,53.58,53.38,53.5,142297.0,44.9768,45.0441,44.876,44.9768,142297.0
2020-02-24 10:10:00,53.51,53.67,53.49,53.63,71296.0,44.9852,45.1198,44.9684,45.0861,71296.0
2020-02-24 10:20:00,53.64,53.7,53.59,53.63,57834.0,45.0945,45.145,45.0525,45.0861,57834.0
2020-02-24 10:30:00,53.64,53.76,53.62,53.71,35587.0,45.0945,45.1954,45.0777,45.1534,35587.0
2020-02-24 10:40:00,53.7,53.85,53.69,53.85,43609.0,45.145,45.2711,45.1366,45.2711,43609.0
2020-02-24 10:50:00,53.85,53.88,53.8,53.82,45640.0,45.2711,45.2963,45.229,45.2459,45640.0
2020-02-24 11:00:00,53.82,53.84,53.75,53.78,66583.0,45.2459,45.2627,45.187,45.2122,66583.0
2020-02-24 11:10:00,53.79,53.88,53.76,53.87,50850.0,45.2206,45.2963,45.1954,45.2879,50850.0
2020-02-24 11:20:00,53.88,53.92,53.74,53.75,49458.0,45.2963,45.3299,45.1786,45.187,49458.0
2020-02-24 11:30:00,53.75,53.75,53.58,53.61,27780.0,45.187,45.187,45.0441,45.0693,27780.0
2020-02-24 11:40:00,53.61,53.64,53.53,53.59,38997.0,45.0693,45.0945,45.0021,45.0525,38997.0
2020-02-24 11:50:00,53.61,53.73,53.59,53.71,27386.0,45.0693,45.1702,45.0525,45.1534,27386.0
2020-02-24 12:00:00,53.7,53.7,53.5,53.53,43656.0,45.145,45.145,44.9768,45.0021,43656.0
2020-02-24 12:10:00,53.53,53.55,53.47,53.51,42207.0,45.0021,45.0189,44.9516,44.9852,42207.0
2020-02-24 12:20:00,53.51,53.55,53.48,53.49,47841.0,44.9852,45.0189,44.96,44.9684,47841.0
2020-02-24 12:30:00,53.5,53.56,53.41,53.54,77554.0,44.9768,45.0273,44.9012,45.0105,77554.0
2020-02-24 12:40:00,53.54,53.6,53.51,53.52,128883.0,45.0105,45.0609,44.9852,44.9936,128883.0
2020-02-24 12:50:00,53.52,53.6,53.47,53.49,297738.0,44.9936,45.0609,44.9516,44.9684,297738.0
2020-02-24 13:00:00,53.48,53.49,53.19,53.2,50984.0,44.96,44.9684,44.7162,44.7246,50984.0
2020-02-24 13:10:00,53.19,53.19,53.1,53.14,54559.0,44.7162,44.7162,44.6406,44.6742,54559.0
2020-02-24 13:20:00,53.13,53.28,53.11,53.27,73642.0,44.6658,44.7919,44.649,44.7835,73642.0
2020-02-24 13:30:00,53.27,53.38,53.25,53.38,26902.0,44.7835,44.876,44.7667,44.876,26902.0
2020-02-24 13:40:00,53.38,53.58,53.36,53.58,89634.0,44.876,45.0441,44.8591,45.0441,89634.0
2020-02-24 13:50:00,53.58,53.64,53.52,53.63,66153.0,45.0441,45.0945,44.9936,45.0861,66153.0
2020-02-24 14:00:00,53.63,53.67,53.57,53.61,82776.0,45.0861,45.1198,45.0357,45.0693,82776.0
2020-02-24 14:10:00,53.6,53.64,53.53,53.54,35111.0,45.0609,45.0945,45.0021,45.0105,35111.0
2020-02-24 14:20:00,53.55,53.71,53.54,53.69,46683.0,45.0189,45.1534,45.0105,45.1366,46683.0
2020-02-24 14:30:00,53.7,53.75,53.69,53.74,68541.0,45.145,45.187,45.1366,45.1786,68541.0
2020-02-24 14:40:00,53.75,53.82,53.75,53.8,61094.0,45.187,45.2459,45.187,45.229,61094.0
2020-02-24 14:50:00,53.8,53.84,53.76,53.81,79772.0,45.229,45.2627,45.1954,45.2374,79772.0
2020-02-24 15:00:00,53.8,53.85,53.79,53.84,42220.0,45.229,45.2711,45.2206,45.2627,42220.0
2020-02-24 15:10:00,53.84,53.89,53.76,53.88,60074.0,45.2627,45.3047,45.1954,45.2963,60074.0
2020-02-24 15:20:00,53.88,53.92,53.81,53.84,84790.0,45.2963,45.3299,45.2374,45.2627,84790.0
2020-02-24 15:30:00,53.84,53.87,53.75,53.77,83952.0,45.2627,45.2879,45.187,45.2038,83952.0
2020-02-24 15:40:00,53.77,53.9,53.73,53.9,104888.0,45.2038,45.3131,45.1702,45.3131,104888.0
2020-02-24 15:50:00,53.9,53.9,53.63,53.74,382142.0,45.3131,45.3131,45.0861,45.1786,382142.0
2020-02-25 09:30:00,53.68,53.83,53.58,53.75,76174.0,45.1282,45.2543,45.0441,45.187,76174.0
2020-02-25 09:40:00,53.76,53.76,53.5,53.53,32786.0,45.1954,45.1954,44.9768,45.0021,32786.0
2020-02-25 09:50:00,53.54,53.84,53.53,53.82,45058.0,45.0105,45.2627,45.0021,45.2459,45058.0
2020-02-25 10:00:00,53.82,53.96,53.79,53.94,38393.0,45.2459,45.3636,45.2206,45.3467,38393.0
2020-02-25 10:10:00,53.93,53.94,53.79,53.84,32539.0,45.3383,45.3467,45.2206,45.2627,32539.0
2020-02-25 10:20:00,53.84,53.86,53.64,53.69,68468.0,45.2627,45.2795,45.0945,45.1366,68468.0
2020-02-25 10:30:00,53.67,53.88,53.67,53.88,68624.0,45.1198,45.2963,45.1198,45.2963,68624.0
2020-02-25 10:40:00,53.87,53.89,53.72,53.72,49902.0,45.2879,45.3047,45.1618,45.1618,49902.0
2020-02-25 10:50:00,53.7,53.71,53.57,53.68,86757.0,45.145,45.1534,45.0357,45.1282,86757.0
2020-02-25 11:00:00,53.68,53.78,53.57,53.63,95294.0,45.1282,45.2122,45.0357,45.0861,95294.0
2020-02-25 11:10:00,53.62,53.69,53.39,53.44,92332.0,45.0777,45.1366,44.8844,44.9264,92332.0
2020-02-25 11:20:00,53.45,53.48,53.32,53.44,203536.0,44.9348,44.96,44.8255,44.9264,203536.0
2020-02-25 11:30:00,53.44,53.47,53.37,53.46,27053.0,44.9264,44.9516,44.8675,44.9432,27053.0
2020-02-25 11:40:00,53.46,53.52,53.36,53.5,51094.0,44.9432,44.9936,44.8591,44.9768,51094.0
2020-02-25 11:50:00,53.49,53.57,53.45,53.57,47990.0,44.9684,45.0357,44.9348,45.0357,47990.0
2020-02-25 12:00:00,53.58,53.59,53.45,53.46,100056.0,45.0441,45.0525,44.9348,44.9432,100056.0
2020-02-25 12:10:00,53.46,53.55,53.28,53.36,38413.0,44.9432,45.0189,44.7919,44.8591,38413.0
2020-02-25 12:20:00,53.36,53.36,53.19,53.21,24780.0,44.8591,44.8591,44.7162,44.733,24780.0
2020-02-25 12:30:00,53.21,53.34,53.19,53.32,22465.0,44.733,44.8423,44.7162,44.8255,22465.0
2020-02-25 12:40:00,53.31,53.31,53.07,53.08,30507.0,44.8171,44.8171,44.6153,44.6237,30507.0
2020-02-25 12:50:00,53.08,53.13,53.04,53.07,21457.0,44.6237,44.6658,44.5901,44.6153,21457.0
2020-02-25 13:00:00,53.06,53.17,53.02,53.16,35489.0,44.6069,44.6994,44.5733,44.691,35489.0
2020-02-25 13:10:00,53.15,53.19,53.02,53.05,25586.0,44.6826,44.7162,44.5733,44.5985,25586.0
2020-02-25 13:20:00,53.06,53.07,52.98,53.07,32028.0,44.6069,44.6153,44.5397,44.6153,32028.0
2020-02-25 13:30:00,53.05,53.05,52.95,52.99,32972.0,44.5985,44.5985,44.5145,44.5481,32972.0
2020-02-25 13:40:00,53.0,53.02,52.91,52.91,27261.0,44.5565,44.5733,44.4808,44.4808,27261.0
2020-02-25 13:50:00,52.92,52.99,52.77,52.77,29447.0,44.4892,44.5481,44.3631,44.3631,29447.0
2020-02-25 14:00:00,52.78,52.8,52.48,52.54,50437.0,44.3715,44.3884,44.1193,44.1698,50437.0
2020-02-25 14:10:00,52.56,52.69,52.52,52.57,261755.0,44.1866,44.2959,44.153,44.195,261755.0
2020-02-25 14:20:00,52.55,52.62,52.49,52.55,120105.0,44.1782,44.237,44.1277,44.1782,120105.0
2020-02-25 14:30:00,52.56,52.66,52.48,52.58,129711.0,44.1866,44.2707,44.1193,44.2034,129711.0
2020-02-25 14:40:00,52.57,52.83,52.57,52.77,56901.0,44.195,44.4136,44.195,44.3631,56901.0
2020-02-25 14:50:00,52.77,52.89,52.7,52.82,38238.0,44.3631,44.464,44.3043,44.4052,38238.0
2020-02-25 15:00:00,52.83,52.95,52.82,52.88,48139.0,44.4136,44.5145,44.4052,44.4556,48139.0
2020-02-25 15:10:00,52.87,52.89,52.74,52.84,38312.0,44.4472,44.464,44.3379,44.422,38312.0
2020-02-25 15:20:00,52.84,52.85,52.65,52.74,107346.0,44.422,44.4304,44.2622,44.3379,107346.0
2020-02-25 15:30:00,52.73,52.73,52.52,52.58,81811.0,44.3295,44.3295,44.153,44.2034,81811.0
2020-02-25 15:40:00,52.57,52.86,52.57,52.72,94541.0,44.195,44.4388,44.195,44.3211,94541.0
2020-02-25 15:50:00,52.72,52.72,52.5,52.54,432996.0,44.3211,44.3211,44.1361,44.1698,432996.0
2020-02-26 09:30:00,52.76,53.11,52.51,53.11,132030.0,44.3547,44.649,44.1446,44.649,132030.0
2020-02-26 09:40:00,53.11,53.29,53.05,53.23,59488.0,44.649,44.8003,44.5985,44.7498,59488.0
2020-02-26 09:50:00,53.25,53.29,53.1,53.21,48496.0,44.7667,44.8003,44.6406,44.733,48496.0
2020-02-26 10:00:00,53.19,53.26,53.11,53.22,60474.0,44.7162,44.7751,44.649,44.7414,60474.0
2020-02-26 10:10:00,53.22,53.22,53.0,53.18,78325.0,44.7414,44.7414,44.5565,44.7078,78325.0
2020-02-26 10:20:00,53.18,53.26,53.09,53.17,54489.0,44.7078,44.7751,44.6322,44.6994,54489.0
2020-02-26 10:30:00,53.17,53.36,53.17,53.29,85383.0,44.6994,44.8591,44.6994,44.8003,85383.0
2020-02-26 10:40:00,53.29,53.51,53.28,53.4,57885.0,44.8003,44.9852,44.7919,44.8928,57885.0
2020-02-26 10:50:00,53.42,53.52,53.33,53.34,42990.0,44.9096,44.9936,44.8339,44.8423,42990.0
2020-02-26 11:00:00,53.33,53.34,53.24,53.26,38982.0,44.8339,44.8423,44.7583,44.7751,38982.0
2020-02-26 11:10:00,53.26,53.57,53.25,53.55,78365.0,44.7751,45.0357,44.7667,45.0189,78365.0
2020-02-26 11:20:00,53.55,53.6,53.48,53.57,44850.0,45.0189,45.0609,44.96,45.0357,44850.0
2020-02-26 11:30:00,53.56,53.56,53.31,53.39,42548.0,45.0273,45.0273,44.8171,44.8844,42548.0
2020-02-26 11:40:00,53.39,53.4,53.25,53.28,31806.0,44.8844,44.8928,44.7667,44.7919,31806.0
2020-02-26 11:50:00,53.29,53.29,53.15,53.16,39945.0,44.8003,44.8003,44.6826,44.691,39945.0
2020-02-26 12:00:00,53.15,53.17,52.89,52.9,65736.0,44.6826,44.6994,44.464,44.4724,65736.0
2020-02-26 12:10:00,52.9,52.92,52.77,52.87,32483.0,44.4724,44.4892,44.3631,44.4472,32483.0
2020-02-26 12:20:00,52.85,52.9,52.79,52.89,33331.0,44.4304,44.4724,44.3799,44.464,33331.0
2020-02-26 12:30:00,52.91,53.04,52.91,53.01,35976.0,44.4808,44.5901,44.4808,44.5649,35976.0
2020-02-26 12:40:00,52.99,53.05,52.97,52.98,26653.0,44.5481,44.5985,44.5313,44.5397,26653.0
2020-02-26 12:50:00,52.98,53.03,52.84,52.94,26483.0,44.5397,44.5817,44.422,44.506,26483.0
2020-02-26 13:00:00,52.93,52.99,52.89,52.91,26840.0,44.4976,44.5481,44.464,44.4808,26840.0
2020-02-26 13:10:00,52.91,52.94,52.8,52.84,27324.0,44.4808,44.506,44.3884,44.422,27324.0
2020-02-26 13:20:00,52.84,52.9,52.79,52.86,29385.0,44.422,44.4724,44.3799,44.4388,29385.0
2020-02-26 13:30:00,52.85,52.87,52.58,52.58,48291.0,44.4304,44.4472,44.2034,44.2034,48291.0
2020-02-26 13:40:00,52.59,52.65,52.51,52.57,55066.0,44.2118,44.2622,44.1446,44.195,55066.0
2020-02-26 13:50:00,52.55,52.58,52.31,52.32,33928.0,44.1782,44.2034,43.9764,43.9848,33928.0
2020-02-26 14:00:00,52.33,52.45,52.29,52.36,33516.0,43.9932,44.0941,43.9596,44.0184,33516.0
2020-02-26 14:10:00,52.37,52.56,52.33,52.46,30830.0,44.0269,44.1866,43.9932,44.1025,30830.0
2020-02-26 14:20:00,52.48,52.63,52.46,52.49,43578.0,44.1193,44.2454,44.1025,44.1277,43578.0
2020-02-26 14:30:00,52.49,52.55,52.41,52.5,49655.0,44.1277,44.1782,44.0605,44.1361,49655.0
2020-02-26 14:40:00,52.5,52.5,52.38,52.43,34202.0,44.1361,44.1361,44.0353,44.0773,34202.0
2020-02-26 14:50:00,52.42,52.43,52.3,52.31,41146.0,44.0689,44.0773,43.968,43.9764,41146.0
2020-02-26 15:00:00,52.32,52.42,52.29,52.36,71156.0,43.9848,44.0689,43.9596,44.0184,71156.0
2020-02-26 15:10:00,52.36,52.46,52.34,52.4,53814.0,44.0184,44.1025,44.0016,44.0521,53814.0
2020-02-26 15:20:00,52.41,52.43,52.25,52.3,49795.0,44.0605,44.0773,43.926,43.968,49795.0
2020-02-26 15:30:00,52.3,52.4,52.21,52.4,88714.0,43.968,44.0521,43.8923,44.0521,88714.0
2020-02-26 15:40:00,52.4,52.4,52.29,52.3,89048.0,44.0521,44.0521,43.9596,43.968,89048.0
2020-02-26 15:50:00,52.3,52.31,52.14,52.14,252031.0,43.968,43.9764,43.8335,43.8335,252031.0
2020-02-27 09:30:00,51.81,52.26,51.7,52.23,151662.0,43.5561,43.9344,43.4636,43.9092,151662.0
2020-02-27 09:40:00,52.2,52.21,51.79,51.9,61238.0,43.8839,43.8923,43.5393,43.6317,61238.0
2020-02-27 09:50:00,51.89,52.13,51.88,51.9,161364.0,43.6233,43.8251,43.6149,43.6317,161364.0
2020-02-27 10:00:00,51.89,51.96,51.72,51.74,57214.0,43.6233,43.6822,43.4804,43.4972,57214.0
2020-02-27 10:10:00,51.73,51.84,51.65,51.72,56019.0,43.4888,43.5813,43.4216,43.4804,56019.0
2020-02-27 10:20:00,51.73,51.76,51.53,51.57,70584.0,43.4888,43.514,43.3207,43.3543,70584.0
2020-02-27 10:30:00,51.58,51.59,51.21,51.47,109616.0,43.3627,43.3711,43.0517,43.2702,109616.0
2020-02-27 10:40:00,51.44,51.47,51.24,51.37,43272.0,43.245,43.2702,43.0769,43.1862,43272.0
2020-02-27 10:50:00,51.38,51.47,51.22,51.46,143328.0,43.1946,43.2702,43.0601,43.2618,143328.0
2020-02-27 11:00:00,51.44,51.84,51.43,51.74,315776.0,43.245,43.5813,43.2366,43.4972,315776.0
2020-02-27 11:10:00,51.73,51.92,51.69,51.91,91004.0,43.4888,43.6485,43.4552,43.6401,91004.0
2020-02-27 11:20:00,51.91,51.94,51.8,51.89,53541.0,43.6401,43.6654,43.5477,43.6233,53541.0
2020-02-27 11:30:00,51.88,51.89,51.5,51.57,49878.0,43.6149,43.6233,43.2955,43.3543,49878.0
2020-02-27 11:40:00,51.56,51.66,51.45,51.61,44859.0,43.3459,43.43,43.2534,43.3879,44859.0
2020-02-27 11:50:00,51.62,51.72,51.57,51.72,66273.0,43.3963,43.4804,43.3543,43.4804,66273.0
2020-02-27 12:00:00,51.7,51.76,51.57,51.73,110117.0,43.4636,43.514,43.3543,43.4888,110117.0
2020-02-27 12:10:00,51.73,51.98,51.73,51.93,84310.0,43.4888,43.699,43.4888,43.657,84310.0
2020-02-27 12:20:00,51.92,51.93,51.62,51.8,101783.0,43.6485,43.657,43.3963,43.5477,101783.0
2020-02-27 12:30:00,51.79,52.0,51.79,51.96,83560.0,43.5393,43.7158,43.5393,43.6822,83560.0
2020-02-27 12:40:00,51.95,51.95,51.73,51.81,105134.0,43.6738,43.6738,43.4888,43.5561,105134.0
2020-02-27 12:50:00,51.8,51.88,51.69,51.72,107189.0,43.5477,43.6149,43.4552,43.4804,107189.0
2020-02-27 13:00:00,51.71,51.91,51.64,51.8,90297.0,43.472,43.6401,43.4132,43.5477,90297.0
2020-02-27 13:10:00,51.79,51.91,51.78,51.84,79047.0,43.5393,43.6401,43.5308,43.5813,79047.0
2020-02-27 13:20:00,51.85,51.93,51.66,51.67,79790.0,43.5897,43.657,43.43,43.4384,79790.0
2020-02-27 13:30:00,51.67,51.75,51.54,51.57,66562.0,43.4384,43.5056,43.3291,43.3543,66562.0
2020-02-27 13:40:00,51.6,51.62,51.25,51.34,61711.0,43.3795,43.3963,43.0853,43.1609,61711.0
2020-02-27 13:50:00,51.37,51.48,51.08,51.14,96258.0,43.1862,43.2786,42.9424,42.9928,96258.0
2020-02-27 14:00:00,51.14,51.19,50.89,50.94,90577.0,42.9928,43.0348,42.7826,42.8247,90577.0
2020-02-27 14:10:00,50.92,51.09,50.88,51.0,75969.0,42.8079,42.9508,42.7742,42.8751,75969.0
2020-02-27 14:20:00,50.98,51.23,50.95,51.2,66343.0,42.8583,43.0685,42.8331,43.0432,66343.0
2020-02-27 14:30:00,51.2,51.22,51.03,51.13,54618.0,43.0432,43.0601,42.9003,42.9844,54618.0
2020-02-27 14:40:00,51.15,51.19,51.04,51.16,55527.0,43.0012,43.0348,42.9087,43.0096,55527.0
2020-02-27 14:50:00,51.16,51.17,50.96,51.0,85438.0,43.0096,43.018,42.8415,42.8751,85438.0
2020-02-27 15:00:00,51.0,51.05,50.87,51.01,64542.0,42.8751,42.9171,42.7658,42.8835,64542.0
2020-02-27 15:10:00,51.04,51.11,50.86,50.87,70600.0,42.9087,42.9676,42.7574,42.7658,70600.0
2020-02-27 15:20:00,50.86,50.91,50.75,50.75,85592.0,42.7574,42.7995,42.6649,42.6649,85592.0
2020-02-27 15:30:00,50.76,50.84,50.7,50.72,113255.0,42.6733,42.7406,42.6229,42.6397,113255.0
2020-02-27 15:40:00,50.72,50.73,50.58,50.66,124263.0,42.6397,42.6481,42.522,42.5893,124263.0
2020-02-27 15:50:00,50.66,50.66,50.13,50.14,449685.0,42.5893,42.5893,42.1437,42.1521,449685.0
2020-02-28 09:30:00,48.87,48.98,48.25,48.4,287586.0,41.0844,41.1769,40.5632,40.6893,287586.0
2020-02-28 09:40:00,48.43,48.59,47.93,48.02,155950.0,40.7145,40.8491,40.2942,40.3699,155950.0
2020-02-28 09:50:00,47.97,48.05,46.97,47.16,153174.0,40.3278,40.3951,39.4871,39.6469,153174.0
2020-02-28 10:00:00,47.18,47.37,46.59,47.26,371762.0,39.6637,39.8234,39.1677,39.7309,371762.0
2020-02-28 10:10:00,47.24,47.34,46.85,47.24,161655.0,39.7141,39.7982,39.3863,39.7141,161655.0
2020-02-28 10:20:00,47.21,47.29,46.92,46.92,184548.0,39.6889,39.7562,39.4451,39.4451,184548.0
2020-02-28 10:30:00,46.9,47.28,46.88,47.23,146059.0,39.4283,39.7478,39.4115,39.7057,146059.0
2020-02-28 10:40:00,47.24,47.3,47.13,47.28,106322.0,39.7141,39.7646,39.6216,39.7478,106322.0
2020-02-28 10:50:00,47.27,47.79,47.23,47.7,145270.0,39.7393,40.1765,39.7057,40.1008,145270.0
2020-02-28 11:00:00,47.72,47.78,47.39,47.48,167156.0,40.1177,40.1681,39.8402,39.9159,167156.0
2020-02-28 11:10:00,47.49,47.78,47.34,47.73,258242.0,39.9243,40.1681,39.7982,40.1261,258242.0
2020-02-28 11:20:00,47.73,47.77,47.45,47.69,119272.0,40.1261,40.1597,39.8907,40.0924,119272.0
2020-02-28 11:30:00,47.7,47.99,47.62,47.98,111568.0,40.1008,40.3446,40.0336,40.3362,111568.0
2020-02-28 11:40:00,47.99,48.55,47.93,48.03,345816.0,40.3446,40.8154,40.2942,40.3783,345816.0
2020-02-28 11:50:00,48.03,48.13,47.69,47.89,261500.0,40.3783,40.4623,40.0924,40.2606,261500.0
2020-02-28 12:00:00,47.9,48.16,47.73,48.08,144154.0,40.269,40.4876,40.1261,40.4203,144154.0
2020-02-28 12:10:00,48.09,48.46,48.07,48.46,351891.0,40.4287,40.7398,40.4119,40.7398,351891.0
2020-02-28 12:20:00,48.47,48.57,48.22,48.39,99984.0,40.7482,40.8322,40.538,40.6809,99984.0
2020-02-28 12:30:00,48.39,48.57,48.29,48.45,126280.0,40.6809,40.8322,40.5968,40.7314,126280.0
2020-02-28 12:40:00,48.45,48.64,48.28,48.38,144752.0,40.7314,40.8911,40.5884,40.6725,144752.0
2020-02-28 12:50:00,48.37,48.61,48.31,48.53,95334.0,40.6641,40.8659,40.6137,40.7986,95334.0
2020-02-28 13:00:00,48.53,48.75,48.33,48.7,135680.0,40.7986,40.9836,40.6305,40.9415,135680.0
2020-02-28 13:10:00,48.69,48.74,48.35,48.65,98006.0,40.9331,40.9752,40.6473,40.8995,98006.0
2020-02-28 13:20:00,48.64,48.68,48.49,48.54,131472.0,40.8911,40.9247,40.765,40.807,131472.0
2020-02-28 13:30:00,48.55,48.55,48.1,48.22,72437.0,40.8154,40.8154,40.4371,40.538,72437.0
2020-02-28 13:40:00,48.21,48.23,47.9,48.06,89988.0,40.5296,40.5464,40.269,40.4035,89988.0
2020-02-28 13:50:00,48.09,48.2,47.96,48.15,69502.0,40.4287,40.5212,40.3194,40.4792,69502.0
2020-02-28 14:00:00,48.14,48.15,47.75,47.81,67564.0,40.4707,40.4792,40.1429,40.1933,67564.0
2020-02-28 14:10:00,47.84,48.1,47.84,48.07,78295.0,40.2185,40.4371,40.2185,40.4119,78295.0
2020-02-28 14:20:00,48.07,48.22,47.94,48.14,66083.0,40.4119,40.538,40.3026,40.4707,66083.0
2020-02-28 14:30:00,48.16,48.48,48.06,48.19,147236.0,40.4876,40.7566,40.4035,40.5128,147236.0
2020-02-28 14:40:00,48.19,48.7,48.12,48.47,101472.0,40.5128,40.9415,40.4539,40.7482,101472.0
2020-02-28 14:50:00,48.47,48.57,48.31,48.53,182155.0,40.7482,40.8322,40.6137,40.7986,182155.0
2020-02-28 15:00:00,48.5,48.53,48.07,48.2,119293.0,40.7734,40.7986,40.4119,40.5212,119293.0
2020-02-28 15:10:00,48.21,48.56,48.11,48.48,145313.0,40.5296,40.8238,40.4455,40.7566,145313.0
2020-02-28 15:20:00,48.49,48.54,47.92,47.92,138759.0,40.765,40.807,40.2858,40.2858,138759.0
2020-02-28 15:30:00,47.93,48.18,47.92,48.04,199388.0,40.2942,40.5044,40.2858,40.3867,199388.0
2020-02-28 15:40:00,48.05,48.22,47.78,48.18,235256.0,40.3951,40.538,40.1681,40.5044,235256.0
2020-02-28 15:50:00,48.19,49.01,48.08,49.01,955422.0,40.5128,41.2021,40.4203,41.2021,955422.0
2020-03-02 09:30:00,49.21,49.78,48.86,49.66,310292.0,41.3703,41.8495,41.076,41.7486,310292.0
2020-03-02 09:40:00,49.69,50.08,49.63,49.86,173219.0,41.7738,42.1017,41.7234,41.9167,173219.0
2020-03-02 09:50:00,49.85,50.05,49.76,49.87,133197.0,41.9083,42.0765,41.8327,41.9251,133197.0
2020-03-02 10:00:00,49.86,50.01,49.72,49.8,100197.0,41.9167,42.0428,41.799,41.8663,100197.0
2020-03-02 10:10:00,49.81,50.04,49.79,49.88,166290.0,41.8747,42.0681,41.8579,41.9335,166290.0
2020-03-02 10:20:00,49.88,49.92,49.69,49.83,117436.0,41.9335,41.9672,41.7738,41.8915,117436.0
2020-03-02 10:30:00,49.83,49.88,49.62,49.79,155792.0,41.8915,41.9335,41.715,41.8579,155792.0
2020-03-02 10:40:00,49.79,50.06,49.78,50.02,150062.0,41.8579,42.0849,41.8495,42.0512,150062.0
2020-03-02 10:50:00,50.03,50.22,49.93,49.94,125000.0,42.0596,42.2194,41.9756,41.984,125000.0
2020-03-02 11:00:00,49.93,50.06,49.9,50.03,140804.0,41.9756,42.0849,41.9504,42.0596,140804.0
2020-03-02 11:10:00,50.04,50.43,50.02,50.3,206730.0,42.0681,42.3959,42.0512,42.2866,206730.0
2020-03-02 11:20:00,50.3,50.43,50.2,50.22,135474.0,42.2866,42.3959,42.2026,42.2194,135474.0
2020-03-02 11:30:00,50.23,50.31,50.1,50.27,134716.0,42.2278,42.295,42.1185,42.2614,134716.0
2020-03-02 11:40:00,50.26,50.29,50.07,50.15,130064.0,42.253,42.2782,42.0933,42.1605,130064.0
2020-03-02 11:50:00,50.16,50.32,50.09,50.23,102626.0,42.1689,42.3034,42.1101,42.2278,102626.0
2020-03-02 12:00:00,50.23,50.29,50.13,50.14,85584.0,42.2278,42.2782,42.1437,42.1521,85584.0
2020-03-02 12:10:00,50.14,50.18,50.02,50.16,112969.0,42.1521,42.1857,42.0512,42.1689,112969.0
2020-03-02 12:20:00,50.15,50.24,50.0,50.21,83911.0,42.1605,42.2362,42.0344,42.211,83911.0
2020-03-02 12:30:00,50.21,50.54,50.21,50.53,75197.0,42.211,42.4884,42.211,42.48,75197.0
2020-03-02 12:40:00,50.53,50.58,50.42,50.53,51780.0,42.48,42.522,42.3875,42.48,51780.0
2020-03-02 12:50:00,50.53,50.61,50.46,50.54,49262.0,42.48,42.5472,42.4211,42.4884,49262.0
2020-03-02 13:00:00,50.58,50.62,50.4,50.46,55392.0,42.522,42.5557,42.3707,42.4211,55392.0
2020-03-02 13:10:00,50.46,50.64,50.4,50.41,74842.0,42.4211,42.5725,42.3707,42.3791,74842.0
2020-03-02 13:20:00,50.43,50.47,50.24,50.32,52506.0,42.3959,42.4295,42.2362,42.3034,52506.0
2020-03-02 13:30:00,50.33,50.5,50.27,50.49,55264.0,42.3119,42.4548,42.2614,42.4464,55264.0
2020-03-02 13:40:00,50.5,50.51,50.28,50.31,45058.0,42.4548,42.4632,42.2698,42.295,45058.0
2020-03-02 13:50:00,50.3,50.52,50.18,50.49,50037.0,42.2866,42.4716,42.1857,42.4464,50037.0
2020-03-02 14:00:00,50.48,50.67,50.44,50.66,52090.0,42.438,42.5977,42.4043,42.5893,52090.0
2020-03-02 14:10:00,50.66,50.69,50.51,50.54,61216.0,42.5893,42.6145,42.4632,42.4884,61216.0
2020-03-02 14:20:00,50.55,50.6,50.36,50.37,71018.0,42.4968,42.5388,42.3371,42.3455,71018.0
2020-03-02 14:30:00,50.38,50.41,50.17,50.21,56330.0,42.3539,42.3791,42.1773,42.211,56330.0
2020-03-02 14:40:00,50.19,50.3,50.0,50.26,76928.0,42.1942,42.2866,42.0344,42.253,76928.0
2020-03-02 14:50:00,50.24,50.41,50.1,50.16,76174.0,42.2362,42.3791,42.1185,42.1689,76174.0
2020-03-02 15:00:00,50.17,50.51,50.15,50.46,75070.0,42.1773,42.4632,42.1605,42.4211,75070.0
2020-03-02 15:10:00,50.46,50.56,50.39,50.46,81744.0,42.4211,42.5052,42.3623,42.4211,81744.0
2020-03-02 15:20:00,50.47,50.76,50.43,50.66,107582.0,42.4295,42.6733,42.3959,42.5893,107582.0
2020-03-02 15:30:00,50.67,50.91,50.65,50.89,173165.0,42.5977,42.7995,42.5809,42.7826,173165.0
2020-03-02 15:40:00,50.88,51.14,50.78,51.12,323057.0,42.7742,42.9928,42.6902,42.976,323057.0
2020-03-02 15:50:00,51.1,51.41,51.06,51.41,409852.0,42.9592,43.2198,42.9256,43.2198,409852.0
2020-03-03 09:30:00,51.4,51.45,51.06,51.34,211406.0,43.2114,43.2534,42.9256,43.1609,211406.0
2020-03-03 09:40:00,51.33,51.66,51.27,51.66,195641.0,43.1525,43.43,43.1021,43.43,195641.0
2020-03-03 09:50:00,51.65,51.65,51.37,51.39,184860.0,43.4216,43.4216,43.1862,43.203,184860.0
2020-03-03 10:00:00,51.39,53.06,51.37,52.68,253655.0,43.203,44.6069,43.1862,44.2875,253655.0
2020-03-03 10:10:00,52.67,52.72,51.93,52.05,285232.0,44.2791,44.3211,43.657,43.7578,285232.0
2020-03-03 10:20:00,52.05,52.49,51.96,52.38,145939.0,43.7578,44.1277,43.6822,44.0353,145939.0
2020-03-03 10:30:00,52.32,52.58,52.2,52.54,86147.0,43.9848,44.2034,43.8839,44.1698,86147.0
2020-03-03 10:40:00,52.53,52.71,52.36,52.41,83284.0,44.1614,44.3127,44.0184,44.0605,83284.0
2020-03-03 10:50:00,52.39,52.95,52.37,52.73,170486.0,44.0437,44.5145,44.0269,44.3295,170486.0
2020-03-03 11:00:00,52.72,52.72,52.41,52.58,162536.0,44.3211,44.3211,44.0605,44.2034,162536.0
2020-03-03 11:10:00,52.6,52.6,52.02,52.18,194172.0,44.2202,44.2202,43.7326,43.8671,194172.0
2020-03-03 11:20:00,52.17,52.17,51.4,51.7,144368.0,43.8587,43.8587,43.2114,43.4636,144368.0
2020-03-03 11:30:00,51.7,52.0,51.6,51.98,99994.0,43.4636,43.7158,43.3795,43.699,99994.0
2020-03-03 11:40:00,51.98,52.17,51.88,51.93,58854.0,43.699,43.8587,43.6149,43.657,58854.0
2020-03-03 11:50:00,51.92,52.61,51.9,52.61,46839.0,43.6485,44.2286,43.6317,44.2286,46839.0
2020-03-03 12:00:00,52.59,52.84,52.39,52.8,61235.0,44.2118,44.422,44.0437,44.3884,61235.0
2020-03-03 12:10:00,52.79,52.8,52.47,52.53,49303.0,44.3799,44.3884,44.1109,44.1614,49303.0
2020-03-03 12:20:00,52.52,52.65,52.46,52.52,53751.0,44.153,44.2622,44.1025,44.153,53751.0
2020-03-03 12:30:00,52.56,52.57,52.35,52.48,54543.0,44.1866,44.195,44.01,44.1193,54543.0
2020-03-03 12:40:00,52.47,52.62,52.36,52.5,49186.0,44.1109,44.237,44.0184,44.1361,49186.0
2020-03-03 12:50:00,52.51,52.51,52.18,52.28,116100.0,44.1446,44.1446,43.8671,43.9512,116100.0
2020-03-03 13:00:00,52.26,52.26,51.92,51.98,75319.0,43.9344,43.9344,43.6485,43.699,75319.0
2020-03-03 13:10:00,51.98,52.1,51.92,51.95,83294.0,43.699,43.7999,43.6485,43.6738,83294.0
2020-03-03 13:20:00,52.0,52.08,51.83,52.02,84805.0,43.7158,43.7831,43.5729,43.7326,84805.0
2020-03-03 13:30:00,52.01,52.15,51.93,52.09,75538.0,43.7242,43.8419,43.657,43.7915,75538.0
2020-03-03 13:40:00,52.08,52.08,51.72,51.8,67830.0,43.7831,43.7831,43.4804,43.5477,67830.0
2020-03-03 13:50:00,51.81,51.88,51.71,51.75,73664.0,43.5561,43.6149,43.472,43.5056,73664.0
2020-03-03 14:00:00,51.77,51.88,51.41,51.41,83581.0,43.5224,43.6149,43.2198,43.2198,83581.0
2020-03-03 14:10:00,51.44,51.73,51.41,51.44,96067.0,43.245,43.4888,43.2198,43.245,96067.0
2020-03-03 14:20:00,51.43,51.86,51.36,51.8,88704.0,43.2366,43.5981,43.1778,43.5477,88704.0
2020-03-03 14:30:00,51.82,52.07,51.66,51.69,95671.0,43.5645,43.7746,43.43,43.4552,95671.0
2020-03-03 14:40:00,51.69,51.95,51.64,51.93,100538.0,43.4552,43.6738,43.4132,43.657,100538.0
2020-03-03 14:50:00,51.92,52.13,51.76,52.05,100508.0,43.6485,43.8251,43.514,43.7578,100508.0
2020-03-03 15:00:00,52.05,52.26,51.97,52.19,132874.0,43.7578,43.9344,43.6906,43.8755,132874.0
2020-03-03 15:10:00,52.19,52.48,52.17,52.43,136170.0,43.8755,44.1193,43.8587,44.0773,136170.0
2020-03-03 15:20:00,52.44,52.44,52.01,52.38,157991.0,44.0857,44.0857,43.7242,44.0353,157991.0
2020-03-03 15:30:00,52.36,52.37,51.48,51.5,172641.0,44.0184,44.0269,43.2786,43.2955,172641.0
2020-03-03 15:40:00,51.52,52.22,51.48,51.92,211923.0,43.3123,43.9008,43.2786,43.6485,211923.0
2020-03-03 15:50:00,51.9,52.06,51.59,51.66,806687.0,43.6317,43.7662,43.3711,43.43,806687.0
2020-03-04 09:30:00,52.49,52.98,52.4,52.5,123200.0,44.1277,44.5397,44.0521,44.1361,123200.0
2020-03-04 09:40:00,52.53,52.66,52.32,52.33,74903.0,44.1614,44.2707,43.9848,43.9932,74903.0
2020-03-04 09:50:00,52.32,52.57,52.3,52.53,59539.0,43.9848,44.195,43.968,44.1614,59539.0
2020-03-04 10:00:00,52.55,52.72,52.34,52.66,99768.0,44.1782,44.3211,44.0016,44.2707,99768.0
2020-03-04 10:10:00,52.65,52.94,52.6,52.94,37940.0,44.2622,44.506,44.2202,44.506,37940.0
2020-03-04 10:20:00,52.93,52.95,52.74,52.76,41649.0,44.4976,44.5145,44.3379,44.3547,41649.0
2020-03-04 10:30:00,52.76,52.79,52.63,52.75,59301.0,44.3547,44.3799,44.2454,44.3463,59301.0
2020-03-04 10:40:00,52.73,52.82,52.69,52.76,52815.0,44.3295,44.4052,44.2959,44.3547,52815.0
2020-03-04 10:50:00,52.76,52.82,52.58,52.69,48282.0,44.3547,44.4052,44.2034,44.2959,48282.0
2020-03-04 11:00:00,52.69,52.75,52.54,52.63,53565.0,44.2959,44.3463,44.1698,44.2454,53565.0
2020-03-04 11:10:00,52.62,52.74,52.6,52.66,41499.0,44.237,44.3379,44.2202,44.2707,41499.0
2020-03-04 11:20:00,52.68,52.76,52.57,52.76,45728.0,44.2875,44.3547,44.195,44.3547,45728.0
2020-03-04 11:30:00,52.79,52.8,52.56,52.58,52028.0,44.3799,44.3884,44.1866,44.2034,52028.0
2020-03-04 11:40:00,52.58,52.68,52.45,52.59,38706.0,44.2034,44.2875,44.0941,44.2118,38706.0
2020-03-04 11:50:00,52.6,52.71,52.57,52.62,26926.0,44.2202,44.3127,44.195,44.237,26926.0
2020-03-04 12:00:00,52.63,52.75,52.63,52.66,47114.0,44.2454,44.3463,44.2454,44.2707,47114.0
2020-03-04 12:10:00,52.66,52.79,52.64,52.7,45063.0,44.2707,44.3799,44.2538,44.3043,45063.0
2020-03-04 12:20:00,52.7,52.83,52.68,52.82,43380.0,44.3043,44.4136,44.2875,44.4052,43380.0
2020-03-04 12:30:00,52.83,52.87,52.76,52.79,42598.0,44.4136,44.4472,44.3547,44.3799,42598.0
2020-03-04 12:40:00,52.8,52.88,52.74,52.87,27189.0,44.3884,44.4556,44.3379,44.4472,27189.0
2020-03-04 12:50:00,52.88,53.01,52.83,52.99,75072.0,44.4556,44.5649,44.4136,44.5481,75072.0
2020-03-04 13:00:00,52.99,53.16,52.98,53.08,63264.0,44.5481,44.691,44.5397,44.6237,63264.0
2020-03-04 13:10:00,53.06,53.18,53.0,53.18,30834.0,44.6069,44.7078,44.5565,44.7078,30834.0
2020-03-04 13:20:00,53.18,53.26,53.12,53.17,151417.0,44.7078,44.7751,44.6574,44.6994,151417.0
2020-03-04 13:30:00,53.17,53.29,53.17,53.22,33433.0,44.6994,44.8003,44.6994,44.7414,33433.0
2020-03-04 13:40:00,53.23,53.28,53.17,53.26,35587.0,44.7498,44.7919,44.6994,44.7751,35587.0
2020-03-04 13:50:00,53.29,53.42,53.28,53.39,61488.0,44.8003,44.9096,44.7919,44.8844,61488.0
2020-03-04 14:00:00,53.4,53.51,53.33,53.51,84148.0,44.8928,44.9852,44.8339,44.9852,84148.0
2020-03-04 14:10:00,53.51,53.69,53.49,53.68,80124.0,44.9852,45.1366,44.9684,45.1282,80124.0
2020-03-04 14:20:00,53.68,53.74,53.57,53.57,109046.0,45.1282,45.1786,45.0357,45.0357,109046.0
2020-03-04 14:30:00,53.58,53.65,53.54,53.57,73526.0,45.0441,45.1029,45.0105,45.0357,73526.0
2020-03-04 14:40:00,53.57,53.6,53.5,53.57,56837.0,45.0357,45.0609,44.9768,45.0357,56837.0
2020-03-04 14:50:00,53.58,53.75,53.53,53.73,73657.0,45.0441,45.187,45.0021,45.1702,73657.0
2020-03-04 15:00:00,53.73,53.75,53.61,53.65,77140.0,45.1702,45.187,45.0693,45.1029,77140.0
2020-03-04 15:10:00,53.65,53.72,53.61,53.66,96261.0,45.1029,45.1618,45.0693,45.1113,96261.0
2020-03-04 15:20:00,53.66,53.89,53.66,53.88,90983.0,45.1113,45.3047,45.1113,45.2963,90983.0
2020-03-04 15:30:00,53.88,54.07,53.88,54.06,176448.0,45.2963,45.456,45.2963,45.4476,176448.0
2020-03-04 15:40:00,54.06,54.06,53.74,53.8,121782.0,45.4476,45.4476,45.1786,45.229,121782.0
2020-03-04 15:50:00,53.8,54.17,53.8,54.17,416903.0,45.229,45.5401,45.229,45.5401,416903.0
2020-03-05 09:30:00,53.39,53.75,53.26,53.5,192156.0,44.8844,45.187,44.7751,44.9768,192156.0
2020-03-05 09:40:00,53.46,53.77,53.46,53.58,137416.0,44.9432,45.2038,44.9432,45.0441,137416.0
2020-03-05 09:50:00,53.58,53.63,53.19,53.35,118297.0,45.0441,45.0861,44.7162,44.8507,118297.0
2020-03-05 10:00:00,53.35,53.58,53.34,53.52,44399.0,44.8507,45.0441,44.8423,44.9936,44399.0
2020-03-05 10:10:00,53.52,53.79,53.48,53.77,85748.0,44.9936,45.2206,44.96,45.2038,85748.0
2020-03-05 10:20:00,53.77,53.79,53.44,53.55,53946.0,45.2038,45.2206,44.9264,45.0189,53946.0
2020-03-05 10:30:00,53.5,53.7,53.47,53.58,73322.0,44.9768,45.145,44.9516,45.0441,73322.0
2020-03-05 10:40:00,53.59,53.72,53.55,53.67,52212.0,45.0525,45.1618,45.0189,45.1198,52212.0
2020-03-05 10:50:00,53.66,53.72,53.62,53.65,40546.0,45.1113,45.1618,45.0777,45.1029,40546.0
2020-03-05 11:00:00,53.65,53.98,53.63,53.95,45756.0,45.1029,45.3804,45.0861,45.3551,45756.0
2020-03-05 11:10:00,53.95,54.11,53.86,54.03,60385.0,45.3551,45.4897,45.2795,45.4224,60385.0
2020-03-05 11:20:00,54.04,54.34,53.98,54.26,149702.0,45.4308,45.683,45.3804,45.6158,149702.0
2020-03-05 11:30:00,54.26,54.28,53.96,54.06,170078.0,45.6158,45.6326,45.3636,45.4476,170078.0
2020-03-05 11:40:00,54.06,54.06,53.74,53.89,145965.0,45.4476,45.4476,45.1786,45.3047,145965.0
2020-03-05 11:50:00,53.89,54.05,53.88,53.99,51910.0,45.3047,45.4392,45.2963,45.3888,51910.0
2020-03-05 12:00:00,54.01,54.01,53.82,53.92,53257.0,45.4056,45.4056,45.2459,45.3299,53257.0
2020-03-05 12:10:00,53.9,54.0,53.8,53.88,65245.0,45.3131,45.3972,45.229,45.2963,65245.0
2020-03-05 12:20:00,53.9,54.06,53.77,53.91,95573.0,45.3131,45.4476,45.2038,45.3215,95573.0
2020-03-05 12:30:00,53.9,54.02,53.82,53.83,45516.0,45.3131,45.414,45.2459,45.2543,45516.0
2020-03-05 12:40:00,53.83,53.83,53.59,53.82,105482.0,45.2543,45.2543,45.0525,45.2459,105482.0
2020-03-05 12:50:00,53.79,53.88,53.75,53.75,77173.0,45.2206,45.2963,45.187,45.187,77173.0
2020-03-05 13:00:00,53.74,53.8,53.62,53.64,62618.0,45.1786,45.229,45.0777,45.0945,62618.0
2020-03-05 13:10:00,53.65,53.76,53.6,53.69,165320.0,45.1029,45.1954,45.0609,45.1366,165320.0
2020-03-05 13:20:00,53.69,53.97,53.68,53.97,64724.0,45.1366,45.372,45.1282,45.372,64724.0
2020-03-05 13:30:00,53.96,54.1,53.93,54.03,87693.0,45.3636,45.4812,45.3383,45.4224,87693.0
2020-03-05 13:40:00,54.04,54.14,53.93,54.12,78012.0,45.4308,45.5149,45.3383,45.4981,78012.0
2020-03-05 13:50:00,54.12,54.16,53.84,53.94,65355.0,45.4981,45.5317,45.2627,45.3467,65355.0
2020-03-05 14:00:00,53.93,53.94,53.69,53.85,85483.0,45.3383,45.3467,45.1366,45.2711,85483.0
2020-03-05 14:10:00,53.84,54.04,53.76,53.79,55975.0,45.2627,45.4308,45.1954,45.2206,55975.0
2020-03-05 14:20:00,53.78,53.81,53.6,53.72,73160.0,45.2122,45.2374,45.0609,45.1618,73160.0
2020-03-05 14:30:00,53.72,53.9,53.69,53.86,71377.0,45.1618,45.3131,45.1366,45.2795,71377.0
2020-03-05 14:40:00,53.86,53.89,53.67,53.76,83587.0,45.2795,45.3047,45.1198,45.1954,83587.0
2020-03-05 14:50:00,53.8,53.94,53.77,53.9,63542.0,45.229,45.3467,45.2038,45.3131,63542.0
2020-03-05 15:00:00,53.86,53.94,53.75,53.91,71191.0,45.2795,45.3467,45.187,45.3215,71191.0
2020-03-05 15:10:00,53.91,53.93,53.67,53.74,99067.0,45.3215,45.3383,45.1198,45.1786,99067.0
2020-03-05 15:20:00,53.74,53.85,53.66,53.76,87661.0,45.1786,45.2711,45.1113,45.1954,87661.0
2020-03-05 15:30:00,53.76,54.13,53.71,54.08,168129.0,45.1954,45.5065,45.1534,45.4644,168129.0
2020-03-05 15:40:00,54.08,54.18,53.92,54.13,151980.0,45.4644,45.5485,45.3299,45.5065,151980.0
2020-03-05 15:50:00,54.12,54.46,54.07,54.29,582504.0,45.4981,45.7839,45.456,45.641,582504.0
2020-03-06 09:30:00,52.6,53.27,52.44,52.89,250482.0,44.2202,44.7835,44.0857,44.464,250482.0
2020-03-06 09:40:00,52.85,53.09,52.73,52.81,125443.0,44.4304,44.6322,44.3295,44.3968,125443.0
2020-03-06 09:50:00,52.78,52.86,52.55,52.83,89326.0,44.3715,44.4388,44.1782,44.4136,89326.0
2020-03-06 10:00:00,52.82,53.03,52.75,52.78,87957.0,44.4052,44.5817,44.3463,44.3715,87957.0
2020-03-06 10:10:00,52.76,53.04,52.73,52.85,48757.0,44.3547,44.5901,44.3295,44.4304,48757.0
2020-03-06 10:20:00,52.86,53.13,52.68,53.13,80375.0,44.4388,44.6658,44.2875,44.6658,80375.0
2020-03-06 10:30:00,53.13,53.26,52.9,53.17,56138.0,44.6658,44.7751,44.4724,44.6994,56138.0
2020-03-06 10:40:00,53.16,53.38,53.08,53.38,49172.0,44.691,44.876,44.6237,44.876,49172.0
2020-03-06 10:50:00,53.38,53.39,53.15,53.27,70163.0,44.876,44.8844,44.6826,44.7835,70163.0
2020-03-06 11:00:00,53.26,53.42,53.07,53.12,90764.0,44.7751,44.9096,44.6153,44.6574,90764.0
2020-03-06 11:10:00,53.12,53.26,53.03,53.26,69605.0,44.6574,44.7751,44.5817,44.7751,69605.0
2020-03-06 11:20:00,53.25,53.44,53.25,53.38,134571.0,44.7667,44.9264,44.7667,44.876,134571.0
2020-03-06 11:30:00,53.38,53.68,53.38,53.58,122708.0,44.876,45.1282,44.876,45.0441,122708.0
2020-03-06 11:40:00,53.57,53.64,53.3,53.3,198488.0,45.0357,45.0945,44.8087,44.8087,198488.0
2020-03-06 11:50:00,53.29,53.63,53.25,53.57,106667.0,44.8003,45.0861,44.7667,45.0357,106667.0
2020-03-06 12:00:00,53.6,53.62,53.44,53.5,105839.0,45.0609,45.0777,44.9264,44.9768,105839.0
2020-03-06 12:10:00,53.5,53.73,53.46,53.47,155374.0,44.9768,45.1702,44.9432,44.9516,155374.0
2020-03-06 12:20:00,53.46,53.61,53.43,53.47,79387.0,44.9432,45.0693,44.918,44.9516,79387.0
2020-03-06 12:30:00,53.48,53.95,53.44,53.86,85714.0,44.96,45.3551,44.9264,45.2795,85714.0
2020-03-06 12:40:00,53.85,54.11,53.83,53.89,97400.0,45.2711,45.4897,45.2543,45.3047,97400.0
2020-03-06 12:50:00,53.89,53.94,53.72,53.72,129765.0,45.3047,45.3467,45.1618,45.1618,129765.0
2020-03-06 13:00:00,53.73,54.0,53.72,53.98,60504.0,45.1702,45.3972,45.1618,45.3804,60504.0
2020-03-06 13:10:00,53.98,54.11,53.91,54.11,56652.0,45.3804,45.4897,45.3215,45.4897,56652.0
2020-03-06 13:20:00,54.12,54.4,54.12,54.2,88294.0,45.4981,45.7335,45.4981,45.5653,88294.0
2020-03-06 13:30:00,54.2,54.29,54.1,54.25,57928.0,45.5653,45.641,45.4812,45.6073,57928.0
2020-03-06 13:40:00,54.25,54.28,53.98,54.07,83735.0,45.6073,45.6326,45.3804,45.456,83735.0
2020-03-06 13:50:00,54.07,54.16,53.96,54.11,80887.0,45.456,45.5317,45.3636,45.4897,80887.0
2020-03-06 14:00:00,54.11,54.11,53.95,53.97,98754.0,45.4897,45.4897,45.3551,45.372,98754.0
2020-03-06 14:10:00,53.96,54.04,53.9,53.98,61360.0,45.3636,45.4308,45.3131,45.3804,61360.0
2020-03-06 14:20:00,53.98,54.2,53.91,54.14,86463.0,45.3804,45.5653,45.3215,45.5149,86463.0
2020-03-06 14:30:00,54.14,54.2,53.85,53.88,73111.0,45.5149,45.5653,45.2711,45.2963,73111.0
2020-03-06 14:40:00,53.89,53.9,53.55,53.58,110537.0,45.3047,45.3131,45.0189,45.0441,110537.0
2020-03-06 14:50:00,53.57,53.67,53.51,53.53,101396.0,45.0357,45.1198,44.9852,45.0021,101396.0
2020-03-06 15:00:00,53.52,53.59,53.44,53.5,89233.0,44.9936,45.0525,44.9264,44.9768,89233.0
2020-03-06 15:10:00,53.5,53.86,53.47,53.86,106196.0,44.9768,45.2795,44.9516,45.2795,106196.0
2020-03-06 15:20:00,53.86,54.01,53.77,53.88,114836.0,45.2795,45.4056,45.2038,45.2963,114836.0
2020-03-06 15:30:00,53.88,54.45,53.8,54.03,255700.0,45.2963,45.7755,45.229,45.4224,255700.0
2020-03-06 15:40:00,54.03,54.51,54.01,54.46,243772.0,45.4224,45.8259,45.4056,45.7839,243772.0
2020-03-06 15:50:00,54.47,55.02,54.45,54.78,736005.0,45.7923,46.2547,45.7755,46.0529,736005.0
2020-03-09 09:30:00,51.67,52.49,51.63,52.48,171632.0,43.4384,44.1277,43.4047,44.1193,171632.0
2020-03-09 09:40:00,52.48,52.48,52.48,52.48,0.0,44.1193,44.1193,44.1193,44.1193,0.0
2020-03-09 09:50:00,52.48,54.69,52.0,54.35,284572.0,44.1193,45.9773,43.7158,45.6914,284572.0
2020-03-09 10:00:00,54.33,54.71,54.02,54.62,296270.0,45.6746,45.9941,45.414,45.9184,296270.0
2020-03-09 10:10:00,54.62,54.84,54.18,54.39,382118.0,45.9184,46.1034,45.5485,45.725,382118.0
2020-03-09 10:20:00,54.38,54.46,53.61,54.19,263625.0,45.7166,45.7839,45.0693,45.5569,263625.0
2020-03-09 10:30:00,54.2,54.33,54.01,54.33,126651.0,45.5653,45.6746,45.4056,45.6746,126651.0
2020-03-09 10:40:00,54.32,54.46,54.05,54.09,73001.0,45.6662,45.7839,45.4392,45.4728,73001.0
2020-03-09 10:50:00,54.1,54.19,53.54,53.54,149221.0,45.4812,45.5569,45.0105,45.0105,149221.0
2020-03-09 11:00:00,53.55,53.71,53.37,53.7,127131.0,45.0189,45.1534,44.8675,45.145,127131.0
2020-03-09 11:10:00,53.72,54.23,53.69,54.17,174694.0,45.1618,45.5905,45.1366,45.5401,174694.0
2020-03-09 11:20:00,54.15,54.4,54.1,54.34,107134.0,45.5233,45.7335,45.4812,45.683,107134.0
2020-03-09 11:30:00,54.27,54.53,54.13,54.29,90208.0,45.6242,45.8427,45.5065,45.641,90208.0
2020-03-09 11:40:00,54.29,54.5,54.22,54.38,128609.0,45.641,45.8175,45.5821,45.7166,128609.0
2020-03-09 11:50:00,54.39,54.44,54.05,54.05,97119.0,45.725,45.7671,45.4392,45.4392,97119.0
2020-03-09 12:00:00,54.03,54.23,53.84,54.14,192128.0,45.4224,45.5905,45.2627,45.5149,192128.0
2020-03-09 12:10:00,54.16,54.28,53.97,54.05,72827.0,45.5317,45.6326,45.372,45.4392,72827.0
2020-03-09 12:20:00,54.05,54.17,53.94,53.96,77923.0,45.4392,45.5401,45.3467,45.3636,77923.0
2020-03-09 12:30:00,53.97,54.11,53.74,53.97,94784.0,45.372,45.4897,45.1786,45.372,94784.0
2020-03-09 12:40:00,53.98,54.02,53.56,53.58,103376.0,45.3804,45.414,45.0273,45.0441,103376.0
2020-03-09 12:50:00,53.61,53.91,53.6,53.78,89784.0,45.0693,45.3215,45.0609,45.2122,89784.0
2020-03-09 13:00:00,53.77,53.94,53.61,53.74,99287.0,45.2038,45.3467,45.0693,45.1786,99287.0
2020-03-09 13:10:00,53.75,53.9,53.73,53.79,69748.0,45.187,45.3131,45.1702,45.2206,69748.0
2020-03-09 13:20:00,53.78,53.78,53.54,53.61,103847.0,45.2122,45.2122,45.0105,45.0693,103847.0
2020-03-09 13:30:00,53.6,53.6,53.21,53.25,83860.0,45.0609,45.0609,44.733,44.7667,83860.0
2020-03-09 13:40:00,53.25,53.34,53.02,53.25,133049.0,44.7667,44.8423,44.5733,44.7667,133049.0
2020-03-09 13:50:00,53.24,53.24,52.96,53.08,150932.0,44.7583,44.7583,44.5229,44.6237,150932.0
2020-03-09 14:00:00,53.09,53.14,52.64,52.69,117404.0,44.6322,44.6742,44.2538,44.2959,117404.0
2020-03-09 14:10:00,52.7,53.18,52.66,53.1,191518.0,44.3043,44.7078,44.2707,44.6406,191518.0
2020-03-09 14:20:00,53.1,53.33,52.95,52.95,194675.0,44.6406,44.8339,44.5145,44.5145,194675.0
2020-03-09 14:30:00,52.94,53.16,52.82,53.16,201248.0,44.506,44.691,44.4052,44.691,201248.0
2020-03-09 14:40:00,53.14,53.2,52.83,53.01,147147.0,44.6742,44.7246,44.4136,44.5649,147147.0
2020-03-09 14:50:00,53.01,53.56,53.01,53.34,190259.0,44.5649,45.0273,44.5649,44.8423,190259.0
2020-03-09 15:00:00,53.33,53.66,53.22,53.48,130329.0,44.8339,45.1113,44.7414,44.96,130329.0
2020-03-09 15:10:00,53.45,53.72,53.31,53.51,184961.0,44.9348,45.1618,44.8171,44.9852,184961.0
2020-03-09 15:20:00,53.5,54.14,53.44,53.93,193915.0,44.9768,45.5149,44.9264,45.3383,193915.0
2020-03-09 15:30:00,53.91,54.4,53.74,54.39,238783.0,45.3215,45.7335,45.1786,45.725,238783.0
2020-03-09 15:40:00,54.4,54.91,54.33,54.69,344914.0,45.7335,46.1622,45.6746,45.9773,344914.0
2020-03-09 15:50:00,54.67,55.02,54.11,54.11,861358.0,45.9604,46.2547,45.4897,45.4897,861358.0
2020-03-10 09:30:00,54.67,55.64,54.62,55.63,482467.0,45.9604,46.7759,45.9184,46.7675,482467.0
2020-03-10 09:40:00,55.62,55.64,55.16,55.48,198488.0,46.7591,46.7759,46.3724,46.6414,198488.0
2020-03-10 09:50:00,55.49,55.68,54.94,54.99,225389.0,46.6498,46.8095,46.1874,46.2295,225389.0
2020-03-10 10:00:00,55.01,55.28,54.98,55.23,116373.0,46.2463,46.4733,46.2211,46.4312,116373.0
2020-03-10 10:10:00,55.23,55.27,54.89,54.95,122063.0,46.4312,46.4649,46.1454,46.1958,122063.0
2020-03-10 10:20:00,54.94,55.07,54.49,54.5,137861.0,46.1874,46.2967,45.8091,45.8175,137861.0
2020-03-10 10:30:00,54.51,54.58,54.05,54.08,108564.0,45.8259,45.8848,45.4392,45.4644,108564.0
2020-03-10 10:40:00,54.11,54.12,53.65,53.69,92097.0,45.4897,45.4981,45.1029,45.1366,92097.0
2020-03-10 10:50:00,53.68,53.82,53.36,53.4,135932.0,45.1282,45.2459,44.8591,44.8928,135932.0
2020-03-10 11:00:00,53.37,53.65,53.2,53.56,100068.0,44.8675,45.1029,44.7246,45.0273,100068.0
2020-03-10 11:10:00,53.54,53.55,53.04,53.14,99107.0,45.0105,45.0189,44.5901,44.6742,99107.0
2020-03-10 11:20:00,53.13,53.18,52.4,52.42,180480.0,44.6658,44.7078,44.0521,44.0689,180480.0
2020-03-10 11:30:00,52.41,52.58,52.18,52.42,165910.0,44.0605,44.2034,43.8671,44.0689,165910.0
2020-03-10 11:40:00,52.44,52.58,52.24,52.51,192733.0,44.0857,44.2034,43.9176,44.1446,192733.0
2020-03-10 11:50:00,52.51,52.56,51.87,52.09,351457.0,44.1446,44.1866,43.6065,43.7915,351457.0
2020-03-10 12:00:00,52.1,52.52,52.08,52.48,128238.0,43.7999,44.153,43.7831,44.1193,128238.0
2020-03-10 12:10:00,52.47,52.9,52.47,52.66,99688.0,44.1109,44.4724,44.1109,44.2707,99688.0
2020-03-10 12:20:00,52.66,52.66,52.23,52.28,80773.0,44.2707,44.2707,43.9092,43.9512,80773.0
2020-03-10 12:30:00,52.27,52.33,51.92,52.07,167472.0,43.9428,43.9932,43.6485,43.7746,167472.0
2020-03-10 12:40:00,52.07,52.41,51.97,52.31,109808.0,43.7746,44.0605,43.6906,43.9764,109808.0
2020-03-10 12:50:00,52.29,52.59,52.26,52.43,83725.0,43.9596,44.2118,43.9344,44.0773,83725.0
2020-03-10 13:00:00,52.42,52.55,52.08,52.54,98028.0,44.0689,44.1782,43.7831,44.1698,98028.0
2020-03-10 13:10:00,52.55,52.74,52.34,52.65,77923.0,44.1782,44.3379,44.0016,44.2622,77923.0
2020-03-10 13:20:00,52.66,52.91,52.51,52.62,109461.0,44.2707,44.4808,44.1446,44.237,109461.0
2020-03-10 13:30:00,52.61,52.75,52.22,52.42,90824.0,44.2286,44.3463,43.9008,44.0689,90824.0
2020-03-10 13:40:00,52.42,52.54,52.13,52.23,84333.0,44.0689,44.1698,43.8251,43.9092,84333.0
2020-03-10 13:50:00,52.26,52.31,51.96,52.21,70982.0,43.9344,43.9764,43.6822,43.8923,70982.0
2020-03-10 14:00:00,52.2,52.39,52.01,52.36,60243.0,43.8839,44.0437,43.7242,44.0184,60243.0
2020-03-10 14:10:00,52.36,52.63,52.3,52.5,88231.0,44.0184,44.2454,43.968,44.1361,88231.0
2020-03-10 14:20:00,52.52,52.57,52.15,52.45,104158.0,44.153,44.195,43.8419,44.0941,104158.0
2020-03-10 14:30:00,52.49,52.78,52.43,52.61,97104.0,44.1277,44.3715,44.0773,44.2286,97104.0
2020-03-10 14:40:00,52.61,53.22,52.55,53.2,129446.0,44.2286,44.7414,44.1782,44.7246,129446.0
2020-03-10 14:50:00,53.21,53.22,52.81,52.94,143158.0,44.733,44.7414,44.3968,44.506,143158.0
2020-03-10 15:00:00,52.96,53.34,52.87,53.11,128110.0,44.5229,44.8423,44.4472,44.649,128110.0
2020-03-10 15:10:00,53.13,53.72,53.08,53.71,237184.0,44.6658,45.1618,44.6237,45.1534,237184.0
2020-03-10 15:20:00,53.7,53.78,53.24,53.28,189848.0,45.145,45.2122,44.7583,44.7919,189848.0
2020-03-10 15:30:00,53.27,53.65,52.92,53.59,182799.0,44.7835,45.1029,44.4892,45.0525,182799.0
2020-03-10 15:40:00,53.56,53.87,53.45,53.8,240287.0,45.0273,45.2879,44.9348,45.229,240287.0
2020-03-10 15:50:00,53.79,54.2,53.74,54.11,758826.0,45.2206,45.5653,45.1786,45.4897,758826.0
2020-03-11 09:30:00,52.86,53.18,52.53,52.65,244251.0,44.4388,44.7078,44.1614,44.2622,244251.0
2020-03-11 09:40:00,52.65,52.87,52.41,52.45,90078.0,44.2622,44.4472,44.0605,44.0941,90078.0
2020-03-11 09:50:00,52.43,52.86,52.31,52.79,47269.0,44.0773,44.4388,43.9764,44.3799,47269.0
2020-03-11 10:00:00,52.78,53.0,52.68,52.97,68730.0,44.3715,44.5565,44.2875,44.5313,68730.0
2020-03-11 10:10:00,53.03,53.25,52.84,52.89,67871.0,44.5817,44.7667,44.422,44.464,67871.0
2020-03-11 10:20:00,52.89,52.92,52.54,52.64,41424.0,44.464,44.4892,44.1698,44.2538,41424.0
2020-03-11 10:30:00,52.63,52.68,52.33,52.43,54330.0,44.2454,44.2875,43.9932,44.0773,54330.0
2020-03-11 10:40:00,52.4,52.64,52.23,52.26,96230.0,44.0521,44.2538,43.9092,43.9344,96230.0
2020-03-11 10:50:00,52.27,52.31,52.04,52.08,76579.0,43.9428,43.9764,43.7494,43.7831,76579.0
2020-03-11 11:00:00,52.13,52.42,51.94,52.14,83835.0,43.8251,44.0689,43.6654,43.8335,83835.0
2020-03-11 11:10:00,52.12,52.22,51.64,51.65,86063.0,43.8167,43.9008,43.4132,43.4216,86063.0
2020-03-11 11:20:00,51.67,51.72,51.35,51.38,105221.0,43.4384,43.4804,43.1694,43.1946,105221.0
2020-03-11 11:30:00,51.38,51.81,51.35,51.73,93565.0,43.1946,43.5561,43.1694,43.4888,93565.0
2020-03-11 11:40:00,51.72,51.85,51.51,51.65,90228.0,43.4804,43.5897,43.3039,43.4216,90228.0
2020-03-11 11:50:00,51.65,51.84,51.51,51.84,73390.0,43.4216,43.5813,43.3039,43.5813,73390.0
2020-03-11 12:00:00,51.84,52.14,51.77,52.1,72517.0,43.5813,43.8335,43.5224,43.7999,72517.0
2020-03-11 12:10:00,52.13,52.22,52.02,52.12,99302.0,43.8251,43.9008,43.7326,43.8167,99302.0
2020-03-11 12:20:00,52.11,52.21,51.65,51.77,111149.0,43.8083,43.8923,43.4216,43.5224,111149.0
2020-03-11 12:30:00,51.76,51.93,51.68,51.84,84658.0,43.514,43.657,43.4468,43.5813,84658.0
2020-03-11 12:40:00,51.82,51.9,51.65,51.8,117476.0,43.5645,43.6317,43.4216,43.5477,117476.0
2020-03-11 12:50:00,51.81,52.03,51.74,52.02,96732.0,43.5561,43.741,43.4972,43.7326,96732.0
2020-03-11 13:00:00,52.02,52.02,51.77,51.82,82777.0,43.7326,43.7326,43.5224,43.5645,82777.0
2020-03-11 13:10:00,51.82,52.12,51.8,52.1,99213.0,43.5645,43.8167,43.5477,43.7999,99213.0
2020-03-11 13:20:00,52.08,52.26,51.98,52.13,221062.0,43.7831,43.9344,43.699,43.8251,221062.0
2020-03-11 13:30:00,52.13,52.24,52.02,52.06,220019.0,43.8251,43.9176,43.7326,43.7662,220019.0
2020-03-11 13:40:00,52.06,52.63,52.05,52.57,192173.0,43.7662,44.2454,43.7578,44.195,192173.0
2020-03-11 13:50:00,52.58,52.75,52.39,52.59,116753.0,44.2034,44.3463,44.0437,44.2118,116753.0
2020-03-11 14:00:00,52.6,52.67,52.37,52.43,206881.0,44.2202,44.2791,44.0269,44.0773,206881.0
2020-03-11 14:10:00,52.43,52.68,52.43,52.48,175944.0,44.0773,44.2875,44.0773,44.1193,175944.0
2020-03-11 14:20:00,52.47,52.61,52.42,52.49,305315.0,44.1109,44.2286,44.0689,44.1277,305315.0
2020-03-11 14:30:00,52.48,52.71,52.44,52.62,230713.0,44.1193,44.3127,44.0857,44.237,230713.0
2020-03-11 14:40:00,52.62,52.85,52.43,52.48,269586.0,44.237,44.4304,44.0773,44.1193,269586.0
2020-03-11 14:50:00,52.48,52.65,52.33,52.45,265716.0,44.1193,44.2622,43.9932,44.0941,265716.0
2020-03-11 15:00:00,52.45,52.66,52.23,52.43,385987.0,44.0941,44.2707,43.9092,44.0773,385987.0
2020-03-11 15:10:00,52.41,52.66,52.35,52.59,297279.0,44.0605,44.2707,44.01,44.2118,297279.0
2020-03-11 15:20:00,52.57,52.78,52.31,52.74,294921.0,44.195,44.3715,43.9764,44.3379,294921.0
2020-03-11 15:30:00,52.73,53.35,52.67,53.18,426552.0,44.3295,44.8507,44.2791,44.7078,426552.0
2020-03-11 15:40:00,53.19,53.27,52.72,52.87,215830.0,44.7162,44.7835,44.3211,44.4472,215830.0
2020-03-11 15:50:00,52.85,53.09,52.46,52.87,1092229.0,44.4304,44.6322,44.1025,44.4472,1092229.0
2020-03-12 09:30:00,49.2,50.08,49.19,50.07,243553.0,41.3619,42.1017,41.3535,42.0933,243553.0
2020-03-12 09:40:00,50.07,50.07,50.07,50.07,0.0,42.0933,42.0933,42.0933,42.0933,0.0
2020-03-12 09:50:00,48.0,50.17,47.53,50.17,278152.0,40.353,42.1773,39.9579,42.1773,278152.0
2020-03-12 10:00:00,50.19,50.38,48.96,49.09,409628.0,42.1942,42.3539,41.1601,41.2694,409628.0
2020-03-12 10:10:00,49.09,50.15,49.06,49.75,187538.0,41.2694,42.1605,41.2442,41.8243,187538.0
2020-03-12 10:20:00,49.75,50.03,49.49,49.75,119232.0,41.8243,42.0596,41.6057,41.8243,119232.0
2020-03-12 10:30:00,49.75,50.08,49.67,49.79,149571.0,41.8243,42.1017,41.757,41.8579,149571.0
2020-03-12 10:40:00,49.78,49.96,49.75,49.75,210532.0,41.8495,42.0008,41.8243,41.8243,210532.0
2020-03-12 10:50:00,49.76,50.09,49.75,49.98,254949.0,41.8327,42.1101,41.8243,42.0176,254949.0
2020-03-12 11:00:00,50.0,50.03,49.47,49.54,206482.0,42.0344,42.0596,41.5889,41.6477,206482.0
2020-03-12 11:10:00,49.52,49.71,49.43,49.56,158057.0,41.6309,41.7906,41.5552,41.6645,158057.0
2020-03-12 11:20:00,49.52,49.74,49.45,49.56,106170.0,41.6309,41.8158,41.572,41.6645,106170.0
2020-03-12 11:30:00,49.59,49.74,49.33,49.39,180270.0,41.6897,41.8158,41.4712,41.5216,180270.0
2020-03-12 11:40:00,49.39,49.48,49.27,49.3,151340.0,41.5216,41.5973,41.4207,41.4459,151340.0
2020-03-12 11:50:00,49.29,49.49,49.05,49.4,130185.0,41.4375,41.6057,41.2358,41.53,130185.0
2020-03-12 12:00:00,49.38,49.5,49.24,49.27,127930.0,41.5132,41.6141,41.3955,41.4207,127930.0
2020-03-12 12:10:00,49.26,49.4,49.08,49.15,224416.0,41.4123,41.53,41.261,41.3198,224416.0
2020-03-12 12:20:00,49.17,49.56,49.11,49.35,114987.0,41.3367,41.6645,41.2862,41.488,114987.0
2020-03-12 12:30:00,49.32,49.39,49.11,49.26,116132.0,41.4628,41.5216,41.2862,41.4123,116132.0
2020-03-12 12:40:00,49.24,49.38,49.14,49.21,179425.0,41.3955,41.5132,41.3114,41.3703,179425.0
2020-03-12 12:50:00,49.19,50.64,49.09,50.27,339892.0,41.3535,42.5725,41.2694,42.2614,339892.0
2020-03-12 13:00:00,50.26,50.87,49.89,50.36,211600.0,42.253,42.7658,41.9419,42.3371,211600.0
2020-03-12 13:10:00,50.36,50.61,49.56,49.78,151851.0,42.3371,42.5472,41.6645,41.8495,151851.0
2020-03-12 13:20:00,49.79,49.83,49.48,49.56,190545.0,41.8579,41.8915,41.5973,41.6645,190545.0
2020-03-12 13:30:00,49.52,49.79,49.07,49.18,215383.0,41.6309,41.8579,41.2526,41.3451,215383.0
2020-03-12 13:40:00,49.18,49.77,49.04,49.7,156183.0,41.3451,41.8411,41.2274,41.7822,156183.0
2020-03-12 13:50:00,49.71,49.88,49.34,49.78,121174.0,41.7906,41.9335,41.4796,41.8495,121174.0
2020-03-12 14:00:00,49.81,49.93,49.24,49.46,147515.0,41.8747,41.9756,41.3955,41.5805,147515.0
2020-03-12 14:10:00,49.47,49.5,49.13,49.28,265529.0,41.5889,41.6141,41.303,41.4291,265529.0
2020-03-12 14:20:00,49.28,49.71,49.23,49.49,229658.0,41.4291,41.7906,41.3871,41.6057,229658.0
2020-03-12 14:30:00,49.47,49.55,48.91,49.02,110920.0,41.5889,41.6561,41.1181,41.2105,110920.0
2020-03-12 14:40:00,49.02,49.55,48.96,49.53,158431.0,41.2105,41.6561,41.1601,41.6393,158431.0
2020-03-12 14:50:00,49.52,49.72,49.13,49.15,127506.0,41.6309,41.799,41.303,41.3198,127506.0
2020-03-12 15:00:00,49.16,49.62,49.09,49.43,114765.0,41.3282,41.715,41.2694,41.5552,114765.0
2020-03-12 15:10:00,49.43,49.97,49.17,49.34,142223.0,41.5552,42.0092,41.3367,41.4796,142223.0
2020-03-12 15:20:00,49.34,49.51,49.22,49.41,152934.0,41.4796,41.6225,41.3787,41.5384,152934.0
2020-03-12 15:30:00,49.41,49.64,49.32,49.47,250526.0,41.5384,41.7318,41.4628,41.5889,250526.0
2020-03-12 15:40:00,49.46,49.88,49.39,49.74,306887.0,41.5805,41.9335,41.5216,41.8158,306887.0
2020-03-12 15:50:00,49.75,50.69,49.75,50.0,692248.0,41.8243,42.6145,41.8243,42.0344,692248.0
2020-03-13 09:30:00,52.95,53.75,52.93,53.46,541460.0,44.5145,45.187,44.4976,44.9432,541460.0
2020-03-13 09:40:00,53.46,53.47,52.6,52.65,196574.0,44.9432,44.9516,44.2202,44.2622,196574.0
2020-03-13 09:50:00,52.65,52.67,50.56,50.77,444472.0,44.2622,44.2791,42.5052,42.6818,444472.0
2020-03-13 10:00:00,50.75,51.46,50.74,51.34,360753.0,42.6649,43.2618,42.6565,43.1609,360753.0
2020-03-13 10:10:00,51.29,52.65,51.22,52.65,208055.0,43.1189,44.2622,43.0601,44.2622,208055.0
2020-03-13 10:20:00,52.7,53.0,52.3,52.31,254951.0,44.3043,44.5565,43.968,43.9764,254951.0
2020-03-13 10:30:00,52.33,52.59,51.64,51.8,172337.0,43.9932,44.2118,43.4132,43.5477,172337.0
2020-03-13 10:40:00,51.84,52.08,51.56,52.0,113529.0,43.5813,43.7831,43.3459,43.7158,113529.0
2020-03-13 10:50:00,51.98,52.27,51.81,51.92,117837.0,43.699,43.9428,43.5561,43.6485,117837.0
2020-03-13 11:00:00,51.93,52.32,51.93,52.16,155192.0,43.657,43.9848,43.657,43.8503,155192.0
2020-03-13 11:10:00,52.16,52.32,51.68,52.02,123323.0,43.8503,43.9848,43.4468,43.7326,123323.0
2020-03-13 11:20:00,52.05,52.28,51.19,51.19,75705.0,43.7578,43.9512,43.0348,43.0348,75705.0
2020-03-13 11:30:00,51.18,51.39,50.02,51.12,432459.0,43.0264,43.203,42.0512,42.976,432459.0
2020-03-13 11:40:00,51.14,51.47,50.95,50.99,98664.0,42.9928,43.2702,42.8331,42.8667,98664.0
2020-03-13 11:50:00,50.99,51.71,50.99,51.37,77393.0,42.8667,43.472,42.8667,43.1862,77393.0
2020-03-13 12:00:00,51.42,51.49,51.04,51.41,68831.0,43.2282,43.287,42.9087,43.2198,68831.0
2020-03-13 12:10:00,51.4,51.54,51.25,51.31,110551.0,43.2114,43.3291,43.0853,43.1357,110551.0
2020-03-13 12:20:00,51.33,51.47,51.24,51.36,93099.0,43.1525,43.2702,43.0769,43.1778,93099.0
2020-03-13 12:30:00,51.33,51.91,51.28,51.9,291804.0,43.1525,43.6401,43.1105,43.6317,291804.0
2020-03-13 12:40:00,51.89,52.42,51.86,52.34,118840.0,43.6233,44.0689,43.5981,44.0016,118840.0
2020-03-13 12:50:00,52.36,52.46,52.04,52.18,202122.0,44.0184,44.1025,43.7494,43.8671,202122.0
2020-03-13 13:00:00,52.19,52.31,51.69,51.74,71753.0,43.8755,43.9764,43.4552,43.4972,71753.0
2020-03-13 13:10:00,51.77,52.21,51.65,52.16,57075.0,43.5224,43.8923,43.4216,43.8503,57075.0
2020-03-13 13:20:00,52.17,52.64,52.17,52.64,74288.0,43.8587,44.2538,43.8587,44.2538,74288.0
2020-03-13 13:30:00,52.61,52.8,51.84,52.05,100364.0,44.2286,44.3884,43.5813,43.7578,100364.0
2020-03-13 13:40:00,52.02,52.69,51.99,52.28,105782.0,43.7326,44.2959,43.7074,43.9512,105782.0
2020-03-13 13:50:00,52.29,52.62,52.28,52.33,88564.0,43.9596,44.237,43.9512,43.9932,88564.0
2020-03-13 14:00:00,52.3,52.34,51.79,52.09,90523.0,43.968,44.0016,43.5393,43.7915,90523.0
2020-03-13 14:10:00,52.13,52.57,52.04,52.36,124736.0,43.8251,44.195,43.7494,44.0184,124736.0
2020-03-13 14:20:00,52.36,52.46,51.74,51.87,115275.0,44.0184,44.1025,43.4972,43.6065,115275.0
2020-03-13 14:30:00,51.91,51.93,51.63,51.72,94304.0,43.6401,43.657,43.4047,43.4804,94304.0
2020-03-13 14:40:00,51.72,52.18,51.64,51.96,315379.0,43.4804,43.8671,43.4132,43.6822,315379.0
2020-03-13 14:50:00,51.93,52.28,51.53,52.22,205656.0,43.657,43.9512,43.3207,43.9008,205656.0
2020-03-13 15:00:00,52.21,52.42,51.89,51.96,121528.0,43.8923,44.0689,43.6233,43.6822,121528.0
2020-03-13 15:10:00,51.98,52.15,51.5,51.97,154421.0,43.699,43.8419,43.2955,43.6906,154421.0
2020-03-13 15:20:00,51.99,52.79,51.89,52.5,124994.0,43.7074,44.3799,43.6233,44.1361,124994.0
2020-03-13 15:30:00,52.53,52.73,51.3,52.03,229564.0,44.1614,44.3295,43.1273,43.741,229564.0
2020-03-13 15:40:00,52.02,53.0,51.85,52.94,293894.0,43.7326,44.5565,43.5897,44.506,293894.0
2020-03-13 15:50:00,52.95,53.5,52.81,53.48,700286.0,44.5145,44.9768,44.3968,44.96,700286.0
2020-03-16 09:30:00,49.4,49.4,49.4,49.4,0.0,41.53,41.53,41.53,41.53,0.0
2020-03-16 09:40:00,49.4,50.36,48.75,49.56,235745.0,41.53,42.3371,40.9836,41.6645,235745.0
2020-03-16 09:50:00,49.56,51.5,49.47,51.0,286096.0,41.6645,43.2955,41.5889,42.8751,286096.0
2020-03-16 10:00:00,50.95,52.38,50.75,52.29,250542.0,42.8331,44.0353,42.6649,43.9596,250542.0
2020-03-16 10:10:00,52.32,52.46,51.77,52.15,273409.0,43.9848,44.1025,43.5224,43.8419,273409.0
2020-03-16 10:20:00,52.12,52.44,51.89,52.01,248704.0,43.8167,44.0857,43.6233,43.7242,248704.0
2020-03-16 10:30:00,52.05,52.36,51.7,52.17,252675.0,43.7578,44.0184,43.4636,43.8587,252675.0
2020-03-16 10:40:00,52.18,53.62,51.8,53.38,318826.0,43.8671,45.0777,43.5477,44.876,318826.0
2020-03-16 10:50:00,53.41,54.78,53.4,54.42,338837.0,44.9012,46.0529,44.8928,45.7503,338837.0
2020-03-16 11:00:00,54.39,54.82,54.2,54.8,252670.0,45.725,46.0865,45.5653,46.0697,252670.0
2020-03-16 11:10:00,54.79,55.63,54.79,55.62,351736.0,46.0613,46.7675,46.0613,46.7591,351736.0
2020-03-16 11:20:00,55.63,55.86,55.45,55.7,237513.0,46.7675,46.9609,46.6162,46.8263,237513.0
2020-03-16 11:30:00,55.7,55.84,54.57,54.7,257471.0,46.8263,46.944,45.8764,45.9857,257471.0
2020-03-16 11:40:00,54.79,55.06,54.33,55.06,190814.0,46.0613,46.2883,45.6746,46.2883,190814.0
2020-03-16 11:50:00,55.09,55.12,54.36,54.6,150777.0,46.3135,46.3387,45.6998,45.9016,150777.0
2020-03-16 12:00:00,54.6,55.07,54.48,54.54,188143.0,45.9016,46.2967,45.8007,45.8511,188143.0
2020-03-16 12:10:00,54.53,54.7,54.02,54.09,323403.0,45.8427,45.9857,45.414,45.4728,323403.0
2020-03-16 12:20:00,54.08,54.83,54.05,54.39,165947.0,45.4644,46.0949,45.4392,45.725,165947.0
2020-03-16 12:30:00,54.41,54.91,54.31,54.69,219585.0,45.7419,46.1622,45.6578,45.9773,219585.0
2020-03-16 12:40:00,54.72,54.97,53.82,53.82,218905.0,46.0025,46.2126,45.2459,45.2459,218905.0
2020-03-16 12:50:00,53.86,54.37,53.5,54.33,162125.0,45.2795,45.7082,44.9768,45.6746,162125.0
2020-03-16 13:00:00,54.34,54.76,54.28,54.45,144587.0,45.683,46.0361,45.6326,45.7755,144587.0
2020-03-16 13:10:00,54.48,54.87,53.99,54.14,109334.0,45.8007,46.1286,45.3888,45.5149,109334.0
2020-03-16 13:20:00,54.15,54.56,54.05,54.48,125531.0,45.5233,45.868,45.4392,45.8007,125531.0
2020-03-16 13:30:00,54.41,54.41,53.51,54.22,116853.0,45.7419,45.7419,44.9852,45.5821,116853.0
2020-03-16 13:40:00,54.27,54.29,53.92,54.16,126793.0,45.6242,45.641,45.3299,45.5317,126793.0
2020-03-16 13:50:00,54.19,54.5,54.02,54.39,135368.0,45.5569,45.8175,45.414,45.725,135368.0
2020-03-16 14:00:00,54.39,54.72,54.22,54.59,212863.0,45.725,46.0025,45.5821,45.8932,212863.0
2020-03-16 14:10:00,54.57,54.69,54.24,54.31,155187.0,45.8764,45.9773,45.5989,45.6578,155187.0
2020-03-16 14:20:00,54.31,54.75,54.3,54.75,189979.0,45.6578,46.0277,45.6494,46.0277,189979.0
2020-03-16 14:30:00,54.76,55.55,54.66,54.96,288323.0,46.0361,46.7002,45.952,46.2042,288323.0
2020-03-16 14:40:00,54.94,55.14,54.67,55.03,167925.0,46.1874,46.3556,45.9604,46.2631,167925.0
2020-03-16 14:50:00,55.05,55.47,54.9,55.29,324471.0,46.2799,46.633,46.1538,46.4817,324471.0
2020-03-16 15:00:00,55.29,55.66,54.9,54.91,244607.0,46.4817,46.7927,46.1538,46.1622,244607.0
2020-03-16 15:10:00,54.89,55.05,54.12,54.46,286275.0,46.1454,46.2799,45.4981,45.7839,286275.0
2020-03-16 15:20:00,54.44,54.76,53.84,53.91,307159.0,45.7671,46.0361,45.2627,45.3215,307159.0
2020-03-16 15:30:00,53.91,53.91,52.75,53.35,573407.0,45.3215,45.3215,44.3463,44.8507,573407.0
2020-03-16 15:40:00,53.35,54.38,53.15,53.51,484204.0,44.8507,45.7166,44.6826,44.9852,484204.0
2020-03-16 15:50:00,53.5,53.7,53.16,53.37,1514557.0,44.9768,45.145,44.691,44.8675,1514557.0
2020-03-17 09:30:00,53.96,54.3,53.4,53.58,580690.0,45.3636,45.6494,44.8928,45.0441,580690.0
2020-03-17 09:40:00,53.55,54.34,53.24,53.35,277976.0,45.0189,45.683,44.7583,44.8507,277976.0
2020-03-17 09:50:00,53.3,53.92,53.24,53.33,198866.0,44.8087,45.3299,44.7583,44.8339,198866.0
2020-03-17 10:00:00,53.38,54.79,52.93,54.68,391165.0,44.876,46.0613,44.4976,45.9688,391165.0
2020-03-17 10:10:00,54.59,55.56,54.51,55.51,280473.0,45.8932,46.7087,45.8259,46.6666,280473.0
2020-03-17 10:20:00,55.5,56.4,55.28,56.23,356372.0,46.6582,47.4148,46.4733,47.2719,356372.0
2020-03-17 10:30:00,56.24,56.34,55.53,56.18,297290.0,47.2803,47.3644,46.6834,47.2299,297290.0
2020-03-17 10:40:00,56.17,56.9,56.09,56.49,298295.0,47.2215,47.8352,47.1542,47.4905,298295.0
2020-03-17 10:50:00,56.49,57.37,55.86,57.17,276105.0,47.4905,48.2303,46.9609,48.0622,276105.0
2020-03-17 11:00:00,57.2,58.45,56.77,58.4,378286.0,48.0874,49.1382,47.7259,49.0962,378286.0
2020-03-17 11:10:00,58.4,58.78,58.16,58.77,362816.0,49.0962,49.4157,48.8944,49.4073,362816.0
2020-03-17 11:20:00,58.78,58.84,58.02,58.48,421328.0,49.4157,49.4661,48.7767,49.1635,421328.0
2020-03-17 11:30:00,58.45,59.65,58.35,58.71,355635.0,49.1382,50.1471,49.0542,49.3568,355635.0
2020-03-17 11:40:00,58.7,59.06,58.62,58.75,339408.0,49.3484,49.6511,49.2812,49.3904,339408.0
2020-03-17 11:50:00,58.71,59.0,58.1,58.41,269407.0,49.3568,49.6006,48.844,49.1046,269407.0
2020-03-17 12:00:00,58.39,59.0,58.04,58.96,369953.0,49.0878,49.6006,48.7936,49.567,369953.0
2020-03-17 12:10:00,58.93,59.42,58.78,59.11,480264.0,49.5418,49.9537,49.4157,49.6931,480264.0
2020-03-17 12:20:00,59.09,59.28,58.32,58.35,456935.0,49.6763,49.836,49.029,49.0542,456935.0
2020-03-17 12:30:00,58.35,58.72,57.34,57.6,395828.0,49.0542,49.3652,48.2051,48.4237,395828.0
2020-03-17 12:40:00,57.56,58.4,57.56,58.23,247581.0,48.39,49.0962,48.39,48.9533,247581.0
2020-03-17 12:50:00,58.21,58.65,58.0,58.58,255059.0,48.9365,49.3064,48.7599,49.2475,255059.0
2020-03-17 13:00:00,58.65,59.09,58.5,58.95,279571.0,49.3064,49.6763,49.1803,49.5586,279571.0
2020-03-17 13:10:00,58.89,59.0,58.04,58.65,232650.0,49.5081,49.6006,48.7936,49.3064,232650.0
2020-03-17 13:20:00,58.67,59.04,58.16,58.89,301523.0,49.3232,49.6342,48.8944,49.5081,301523.0
2020-03-17 13:30:00,58.92,59.23,58.77,59.23,273399.0,49.5334,49.794,49.4073,49.794,273399.0
2020-03-17 13:40:00,59.2,59.43,58.99,59.19,212058.0,49.7688,49.9621,49.5922,49.7604,212058.0
2020-03-17 13:50:00,59.22,59.51,59.13,59.33,203568.0,49.7856,50.0294,49.7099,49.878,203568.0
2020-03-17 14:00:00,59.3,59.89,58.69,59.69,274164.0,49.8528,50.3488,49.34,50.1807,274164.0
2020-03-17 14:10:00,59.73,59.86,59.26,59.76,207644.0,50.2143,50.3236,49.8192,50.2395,207644.0
2020-03-17 14:20:00,59.81,59.85,58.91,59.37,205323.0,50.2816,50.3152,49.525,49.9117,205323.0
2020-03-17 14:30:00,59.37,59.84,59.2,59.48,257358.0,49.9117,50.3068,49.7688,50.0042,257358.0
2020-03-17 14:40:00,59.52,59.85,59.05,59.1,211873.0,50.0378,50.3152,49.6427,49.6847,211873.0
2020-03-17 14:50:00,59.03,59.32,58.74,59.19,271436.0,49.6258,49.8696,49.382,49.7604,271436.0
2020-03-17 15:00:00,59.18,59.25,58.06,58.95,290720.0,49.7519,49.8108,48.8104,49.5586,290720.0
2020-03-17 15:10:00,58.94,59.36,58.66,59.17,284486.0,49.5502,49.9033,49.3148,49.7435,284486.0
2020-03-17 15:20:00,59.18,59.21,58.55,58.67,271862.0,49.7519,49.7772,49.2223,49.3232,271862.0
2020-03-17 15:30:00,58.64,59.62,58.59,59.61,484106.0,49.298,50.1218,49.2559,50.1134,484106.0
2020-03-17 15:40:00,59.6,59.95,59.39,59.39,646871.0,50.105,50.3993,49.9285,49.9285,646871.0
2020-03-17 15:50:00,59.45,59.84,56.66,59.56,1839701.0,49.9789,50.3068,47.6334,50.0714,1839701.0
2020-03-18 09:30:00,57.65,59.65,56.76,59.46,615378.0,48.4657,50.1471,47.7175,49.9873,615378.0
2020-03-18 09:40:00,59.49,59.96,56.46,57.73,540183.0,50.0126,50.4077,47.4653,48.5329,540183.0
2020-03-18 09:50:00,57.84,59.72,57.58,58.88,355124.0,48.6254,50.2059,48.4068,49.4997,355124.0
2020-03-18 10:00:00,58.99,59.55,56.95,57.62,430712.0,49.5922,50.063,47.8772,48.4405,430712.0
2020-03-18 10:10:00,57.89,59.37,57.57,57.96,232179.0,48.6675,49.9117,48.3984,48.7263,232179.0
2020-03-18 10:20:00,57.97,58.87,57.83,58.44,255273.0,48.7347,49.4913,48.617,49.1298,255273.0
2020-03-18 10:30:00,58.47,58.53,57.54,58.18,225522.0,49.1551,49.2055,48.3732,48.9113,225522.0
2020-03-18 10:40:00,58.16,58.66,57.59,58.07,228768.0,48.8944,49.3148,48.4152,48.8188,228768.0
2020-03-18 10:50:00,58.07,58.26,56.85,58.26,206584.0,48.8188,48.9785,47.7931,48.9785,206584.0
2020-03-18 11:00:00,58.25,58.6,57.32,57.64,187396.0,48.9701,49.2643,48.1883,48.4573,187396.0
2020-03-18 11:10:00,57.64,58.0,57.08,57.65,178295.0,48.4573,48.7599,47.9865,48.4657,178295.0
2020-03-18 11:20:00,57.55,57.91,56.67,56.78,167762.0,48.3816,48.6843,47.6418,47.7343,167762.0
2020-03-18 11:30:00,56.79,57.9,56.78,57.05,147597.0,47.7427,48.6759,47.7343,47.9613,147597.0
2020-03-18 11:40:00,57.01,57.73,56.76,57.67,151736.0,47.9276,48.5329,47.7175,48.4825,151736.0
2020-03-18 11:50:00,57.61,57.97,57.2,57.36,148886.0,48.4321,48.7347,48.0874,48.2219,148886.0
2020-03-18 12:00:00,57.46,57.55,56.11,56.54,236565.0,48.306,48.3816,47.171,47.5325,236565.0
2020-03-18 12:10:00,56.62,56.77,55.0,55.15,189575.0,47.5998,47.7259,46.2379,46.364,189575.0
2020-03-18 12:20:00,55.16,55.62,55.02,55.1,174295.0,46.3724,46.7591,46.2547,46.3219,174295.0
2020-03-18 12:30:00,55.09,55.13,54.05,54.51,169940.0,46.3135,46.3472,45.4392,45.8259,169940.0
2020-03-18 12:40:00,54.51,55.46,54.29,55.33,127324.0,45.8259,46.6246,45.641,46.5153,127324.0
2020-03-18 12:50:00,55.32,55.39,54.96,55.22,69537.0,46.5069,46.5657,46.2042,46.4228,69537.0
2020-03-18 13:00:00,55.22,55.22,55.22,55.22,0.0,46.4228,46.4228,46.4228,46.4228,0.0
2020-03-18 13:10:00,55.03,57.54,54.93,56.3,211223.0,46.2631,48.3732,46.179,47.3308,211223.0
2020-03-18 13:20:00,56.31,57.0,55.75,55.84,182007.0,47.3392,47.9192,46.8684,46.944,182007.0
2020-03-18 13:30:00,55.76,56.47,55.27,56.34,187766.0,46.8768,47.4737,46.4649,47.3644,187766.0
2020-03-18 13:40:00,56.36,56.38,55.68,56.26,142524.0,47.3812,47.398,46.8095,47.2971,142524.0
2020-03-18 13:50:00,56.26,57.08,55.66,56.63,163730.0,47.2971,47.9865,46.7927,47.6082,163730.0
2020-03-18 14:00:00,56.65,57.32,56.29,56.45,157906.0,47.625,48.1883,47.3224,47.4569,157906.0
2020-03-18 14:10:00,56.45,57.02,56.28,56.28,156448.0,47.4569,47.9361,47.3139,47.3139,156448.0
2020-03-18 14:20:00,56.32,56.99,55.76,56.95,163905.0,47.3476,47.9108,46.8768,47.8772,163905.0
2020-03-18 14:30:00,56.95,57.32,56.62,57.2,154590.0,47.8772,48.1883,47.5998,48.0874,154590.0
2020-03-18 14:40:00,57.21,57.23,56.22,56.46,180753.0,48.0958,48.1126,47.2635,47.4653,180753.0
2020-03-18 14:50:00,56.46,56.93,56.08,56.91,141576.0,47.4653,47.8604,47.1458,47.8436,141576.0
2020-03-18 15:00:00,56.91,57.61,56.73,57.34,185331.0,47.8436,48.4321,47.6923,48.2051,185331.0
2020-03-18 15:10:00,57.34,57.63,56.59,56.93,174843.0,48.2051,48.4489,47.5746,47.8604,174843.0
2020-03-18 15:20:00,56.96,56.98,56.29,56.45,150725.0,47.8856,47.9024,47.3224,47.4569,150725.0
2020-03-18 15:30:00,56.39,57.07,56.39,56.95,261459.0,47.4064,47.9781,47.4064,47.8772,261459.0
2020-03-18 15:40:00,56.94,57.32,56.79,57.03,283536.0,47.8688,48.1883,47.7427,47.9445,283536.0
2020-03-18 15:50:00,56.99,58.44,56.57,57.67,776467.0,47.9108,49.1298,47.5577,48.4825,776467.0
2020-03-19 09:30:00,58.19,58.73,57.44,58.36,251529.0,48.9197,49.3736,48.2891,49.0626,251529.0
2020-03-19 09:40:00,58.28,58.37,57.46,57.92,109428.0,48.9953,49.071,48.306,48.6927,109428.0
2020-03-19 09:50:00,57.97,58.3,56.84,57.22,120069.0,48.7347,49.0121,47.7847,48.1042,120069.0
2020-03-19 10:00:00,57.18,57.81,56.8,57.71,114915.0,48.0706,48.6002,47.7511,48.5161,114915.0
2020-03-19 10:10:00,57.69,57.92,57.08,57.14,135502.0,48.4993,48.6927,47.9865,48.0369,135502.0
2020-03-19 10:20:00,57.2,57.34,56.78,56.97,93617.0,48.0874,48.2051,47.7343,47.894,93617.0
2020-03-19 10:30:00,56.86,57.36,56.35,56.43,86449.0,47.8015,48.2219,47.3728,47.4401,86449.0
2020-03-19 10:40:00,56.45,57.0,56.45,56.53,66528.0,47.4569,47.9192,47.4569,47.5241,66528.0
2020-03-19 10:50:00,56.55,56.84,56.03,56.08,78845.0,47.5409,47.7847,47.1038,47.1458,78845.0
2020-03-19 11:00:00,56.11,56.45,55.69,55.77,109905.0,47.171,47.4569,46.8179,46.8852,109905.0
2020-03-19 11:10:00,55.77,56.5,55.06,56.2,114175.0,46.8852,47.4989,46.2883,47.2467,114175.0
2020-03-19 11:20:00,56.16,56.88,56.12,56.81,78625.0,47.2131,47.8184,47.1794,47.7595,78625.0
2020-03-19 11:30:00,56.73,57.34,56.5,56.93,141755.0,47.6923,48.2051,47.4989,47.8604,141755.0
2020-03-19 11:40:00,56.94,57.38,56.76,57.34,118262.0,47.8688,48.2387,47.7175,48.2051,118262.0
2020-03-19 11:50:00,57.34,57.34,56.25,56.4,100478.0,48.2051,48.2051,47.2887,47.4148,100478.0
2020-03-19 12:00:00,56.43,56.68,55.65,56.26,96681.0,47.4401,47.6502,46.7843,47.2971,96681.0
2020-03-19 12:10:00,56.2,56.35,55.68,55.8,75452.0,47.2467,47.3728,46.8095,46.9104,75452.0
2020-03-19 12:20:00,55.67,55.95,55.21,55.3,153515.0,46.8011,47.0365,46.4144,46.4901,153515.0
2020-03-19 12:30:00,55.24,55.41,54.08,55.17,150176.0,46.4396,46.5825,45.4644,46.3808,150176.0
2020-03-19 12:40:00,55.18,55.67,54.85,54.91,95618.0,46.3892,46.8011,46.1118,46.1622,95618.0
2020-03-19 12:50:00,54.99,55.52,54.74,55.12,77895.0,46.2295,46.675,46.0193,46.3387,77895.0
2020-03-19 13:00:00,55.14,55.4,54.61,54.66,166799.0,46.3556,46.5741,45.91,45.952,166799.0
2020-03-19 13:10:00,54.59,55.11,54.47,54.86,84753.0,45.8932,46.3303,45.7923,46.1202,84753.0
2020-03-19 13:20:00,54.89,55.16,54.7,55.1,81485.0,46.1454,46.3724,45.9857,46.3219,81485.0
2020-03-19 13:30:00,55.07,55.3,54.92,55.06,80244.0,46.2967,46.4901,46.1706,46.2883,80244.0
2020-03-19 13:40:00,55.06,55.28,54.91,54.94,116421.0,46.2883,46.4733,46.1622,46.1874,116421.0
2020-03-19 13:50:00,54.91,55.51,54.85,55.31,138339.0,46.1622,46.6666,46.1118,46.4985,138339.0
2020-03-19 14:00:00,55.31,55.48,54.81,55.16,122713.0,46.4985,46.6414,46.0781,46.3724,122713.0
2020-03-19 14:10:00,55.15,55.42,55.04,55.38,110634.0,46.364,46.591,46.2715,46.5573,110634.0
2020-03-19 14:20:00,55.34,55.62,55.14,55.23,90660.0,46.5237,46.7591,46.3556,46.4312,90660.0
2020-03-19 14:30:00,55.23,55.74,55.2,55.74,85047.0,46.4312,46.86,46.406,46.86,85047.0
2020-03-19 14:40:00,55.78,55.94,55.46,55.55,102066.0,46.8936,47.0281,46.6246,46.7002,102066.0
2020-03-19 14:50:00,55.55,55.67,54.56,54.82,110690.0,46.7002,46.8011,45.868,46.0865,110690.0
2020-03-19 15:00:00,54.8,54.88,54.3,54.33,117031.0,46.0697,46.137,45.6494,45.6746,117031.0
2020-03-19 15:10:00,54.31,54.78,54.19,54.47,141012.0,45.6578,46.0529,45.5569,45.7923,141012.0
2020-03-19 15:20:00,54.44,54.86,54.22,54.45,156999.0,45.7671,46.1202,45.5821,45.7755,156999.0
2020-03-19 15:30:00,54.42,54.67,54.17,54.3,256253.0,45.7503,45.9604,45.5401,45.6494,256253.0
2020-03-19 15:40:00,54.3,54.58,54.06,54.11,326138.0,45.6494,45.8848,45.4476,45.4897,326138.0
2020-03-19 15:50:00,54.1,54.1,53.19,53.67,766656.0,45.4812,45.4812,44.7162,45.1198,766656.0
2020-03-20 09:30:00,53.05,53.05,51.9,52.0,593409.0,44.5985,44.5985,43.6317,43.7158,593409.0
2020-03-20 09:40:00,52.0,52.19,51.22,51.45,229682.0,43.7158,43.8755,43.0601,43.2534,229682.0
2020-03-20 09:50:00,51.39,52.06,51.28,51.69,199498.0,43.203,43.7662,43.1105,43.4552,199498.0
2020-03-20 10:00:00,51.65,53.16,51.63,53.06,232117.0,43.4216,44.691,43.4047,44.6069,232117.0
2020-03-20 10:10:00,53.04,53.22,52.54,52.93,175700.0,44.5901,44.7414,44.1698,44.4976,175700.0
2020-03-20 10:20:00,52.91,53.6,52.8,53.49,120855.0,44.4808,45.0609,44.3884,44.9684,120855.0
2020-03-20 10:30:00,53.47,54.06,53.44,53.83,181668.0,44.9516,45.4476,44.9264,45.2543,181668.0
2020-03-20 10:40:00,53.82,53.87,53.11,53.39,102974.0,45.2459,45.2879,44.649,44.8844,102974.0
2020-03-20 10:50:00,53.38,53.62,53.32,53.38,99953.0,44.876,45.0777,44.8255,44.876,99953.0
2020-03-20 11:00:00,53.36,53.53,53.01,53.51,216925.0,44.8591,45.0021,44.5649,44.9852,216925.0
2020-03-20 11:10:00,53.5,53.72,52.64,52.81,105132.0,44.9768,45.1618,44.2538,44.3968,105132.0
2020-03-20 11:20:00,52.76,52.98,52.28,52.55,87378.0,44.3547,44.5397,43.9512,44.1782,87378.0
2020-03-20 11:30:00,52.57,52.85,52.12,52.17,145179.0,44.195,44.4304,43.8167,43.8587,145179.0
2020-03-20 11:40:00,52.17,52.32,51.73,52.23,114958.0,43.8587,43.9848,43.4888,43.9092,114958.0
2020-03-20 11:50:00,52.24,52.49,52.11,52.16,68965.0,43.9176,44.1277,43.8083,43.8503,68965.0
2020-03-20 12:00:00,52.17,52.25,51.63,51.66,94208.0,43.8587,43.926,43.4047,43.43,94208.0
2020-03-20 12:10:00,51.64,52.3,51.63,52.18,104470.0,43.4132,43.968,43.4047,43.8671,104470.0
2020-03-20 12:20:00,52.2,52.38,51.94,52.12,118701.0,43.8839,44.0353,43.6654,43.8167,118701.0
2020-03-20 12:30:00,52.09,52.77,52.02,52.6,125404.0,43.7915,44.3631,43.7326,44.2202,125404.0
2020-03-20 12:40:00,52.61,52.96,52.6,52.74,86247.0,44.2286,44.5229,44.2202,44.3379,86247.0
2020-03-20 12:50:00,52.68,53.23,52.62,52.79,66485.0,44.2875,44.7498,44.237,44.3799,66485.0
2020-03-20 13:00:00,52.72,52.9,52.3,52.76,64054.0,44.3211,44.4724,43.968,44.3547,64054.0
2020-03-20 13:10:00,52.8,53.0,52.43,52.92,67178.0,44.3884,44.5565,44.0773,44.4892,67178.0
2020-03-20 13:20:00,52.92,52.96,52.47,52.59,71304.0,44.4892,44.5229,44.1109,44.2118,71304.0
2020-03-20 13:30:00,52.66,52.94,52.5,52.9,60220.0,44.2707,44.506,44.1361,44.4724,60220.0
2020-03-20 13:40:00,52.88,53.17,52.8,52.8,80398.0,44.4556,44.6994,44.3884,44.3884,80398.0
2020-03-20 13:50:00,52.82,53.03,52.39,52.78,75163.0,44.4052,44.5817,44.0437,44.3715,75163.0
2020-03-20 14:00:00,52.73,53.16,52.63,53.04,80480.0,44.3295,44.691,44.2454,44.5901,80480.0
2020-03-20 14:10:00,53.02,53.07,52.74,52.8,74792.0,44.5733,44.6153,44.3379,44.3884,74792.0
2020-03-20 14:20:00,52.85,53.16,52.53,52.79,129378.0,44.4304,44.691,44.1614,44.3799,129378.0
2020-03-20 14:30:00,52.76,52.92,52.38,52.65,94950.0,44.3547,44.4892,44.0353,44.2622,94950.0
2020-03-20 14:40:00,52.69,52.91,52.51,52.82,102035.0,44.2959,44.4808,44.1446,44.4052,102035.0
2020-03-20 14:50:00,52.84,52.98,51.98,52.35,118134.0,44.422,44.5397,43.699,44.01,118134.0
2020-03-20 15:00:00,52.42,52.53,51.94,52.04,124528.0,44.0689,44.1614,43.6654,43.7494,124528.0
2020-03-20 15:10:00,52.05,52.27,51.54,51.73,104811.0,43.7578,43.9428,43.3291,43.4888,104811.0
2020-03-20 15:20:00,51.73,52.54,51.67,52.21,157178.0,43.4888,44.1698,43.4384,43.8923,157178.0
2020-03-20 15:30:00,52.28,52.49,51.56,51.62,189494.0,43.9512,44.1277,43.3459,43.3963,189494.0
2020-03-20 15:40:00,51.62,52.95,51.53,52.6,473260.0,43.3963,44.5145,43.3207,44.2202,473260.0
2020-03-20 15:50:00,52.54,54.28,51.75,52.84,1870448.0,44.1698,45.6326,43.5056,44.422,1870448.0
2020-03-23 09:30:00,52.37,53.36,50.79,51.5,285788.0,44.0269,44.8591,42.6986,43.2955,285788.0
2020-03-23 09:40:00,51.48,51.82,50.51,51.54,195861.0,43.2786,43.5645,42.4632,43.3291,195861.0
2020-03-23 09:50:00,51.39,51.54,50.75,51.09,174110.0,43.203,43.3291,42.6649,42.9508,174110.0
2020-03-23 10:00:00,51.09,51.37,50.46,50.97,111284.0,42.9508,43.1862,42.4211,42.8499,111284.0
2020-03-23 10:10:00,51.05,51.56,50.5,50.69,78168.0,42.9171,43.3459,42.4548,42.6145,78168.0
2020-03-23 10:20:00,50.69,51.14,50.56,50.87,129147.0,42.6145,42.9928,42.5052,42.7658,129147.0
2020-03-23 10:30:00,50.82,51.33,50.5,51.13,116379.0,42.7238,43.1525,42.4548,42.9844,116379.0
2020-03-23 10:40:00,51.16,51.2,50.48,50.5,116606.0,43.0096,43.0432,42.438,42.4548,116606.0
2020-03-23 10:50:00,50.49,50.66,49.92,50.0,129812.0,42.4464,42.5893,41.9672,42.0344,129812.0
2020-03-23 11:00:00,49.97,50.21,49.87,49.92,137557.0,42.0092,42.211,41.9251,41.9672,137557.0
2020-03-23 11:10:00,49.93,50.11,49.46,49.59,130914.0,41.9756,42.1269,41.5805,41.6897,130914.0
2020-03-23 11:20:00,49.6,49.61,48.9,49.09,129189.0,41.6981,41.7066,41.1097,41.2694,129189.0
2020-03-23 11:30:00,49.1,49.17,48.31,48.4,166219.0,41.2778,41.3367,40.6137,40.6893,166219.0
2020-03-23 11:40:00,48.35,48.43,48.0,48.19,154555.0,40.6473,40.7145,40.353,40.5128,154555.0
2020-03-23 11:50:00,48.19,48.79,48.16,48.68,139111.0,40.5128,41.0172,40.4876,40.9247,139111.0
2020-03-23 12:00:00,48.69,49.0,48.47,48.47,143596.0,40.9331,41.1937,40.7482,40.7482,143596.0
2020-03-23 12:10:00,48.5,48.84,48.03,48.72,157940.0,40.7734,41.0592,40.3783,40.9583,157940.0
2020-03-23 12:20:00,48.63,49.07,48.43,48.61,116568.0,40.8827,41.2526,40.7145,40.8659,116568.0
2020-03-23 12:30:00,48.63,48.7,48.25,48.41,136828.0,40.8827,40.9415,40.5632,40.6977,136828.0
2020-03-23 12:40:00,48.41,49.44,48.33,49.42,108003.0,40.6977,41.5636,40.6305,41.5468,108003.0
2020-03-23 12:50:00,49.38,49.6,48.72,49.34,130783.0,41.5132,41.6981,40.9583,41.4796,130783.0
2020-03-23 13:00:00,49.29,49.29,48.54,48.94,134551.0,41.4375,41.4375,40.807,41.1433,134551.0
2020-03-23 13:10:00,48.99,49.64,48.82,49.08,98306.0,41.1853,41.7318,41.0424,41.261,98306.0
2020-03-23 13:20:00,49.07,49.25,48.41,48.42,98286.0,41.2526,41.4039,40.6977,40.7061,98286.0
2020-03-23 13:30:00,48.42,48.49,48.07,48.1,99932.0,40.7061,40.765,40.4119,40.4371,99932.0
2020-03-23 13:40:00,48.1,48.6,48.06,48.54,101973.0,40.4371,40.8575,40.4035,40.807,101973.0
2020-03-23 13:50:00,48.54,48.59,48.11,48.2,127500.0,40.807,40.8491,40.4455,40.5212,127500.0
2020-03-23 14:00:00,48.24,48.26,47.6,47.64,153256.0,40.5548,40.5716,40.0168,40.0504,153256.0
2020-03-23 14:10:00,47.63,47.84,47.58,47.64,119929.0,40.042,40.2185,40.0,40.0504,119929.0
2020-03-23 14:20:00,47.64,48.5,47.57,48.48,92344.0,40.0504,40.7734,39.9916,40.7566,92344.0
2020-03-23 14:30:00,48.46,48.55,47.8,47.91,70436.0,40.7398,40.8154,40.1849,40.2774,70436.0
2020-03-23 14:40:00,47.93,48.35,47.81,48.12,78102.0,40.2942,40.6473,40.1933,40.4539,78102.0
2020-03-23 14:50:00,48.15,48.19,47.25,47.36,89911.0,40.4792,40.5128,39.7225,39.815,89911.0
2020-03-23 15:00:00,47.36,47.79,47.15,47.22,133386.0,39.815,40.1765,39.6385,39.6973,133386.0
2020-03-23 15:10:00,47.26,47.51,47.21,47.24,98600.0,39.7309,39.9411,39.6889,39.7141,98600.0
2020-03-23 15:20:00,47.31,47.38,47.0,47.09,143127.0,39.773,39.8318,39.5124,39.588,143127.0
2020-03-23 15:30:00,47.09,47.2,46.88,47.14,265075.0,39.588,39.6805,39.4115,39.6301,265075.0
2020-03-23 15:40:00,47.13,47.49,46.98,47.0,358540.0,39.6216,39.9243,39.4955,39.5124,358540.0
2020-03-23 15:50:00,46.94,47.87,46.89,47.27,518551.0,39.4619,40.2438,39.4199,39.7393,518551.0
2020-03-24 09:30:00,49.03,50.18,48.1,49.33,256580.0,41.219,42.1857,40.4371,41.4712,256580.0
2020-03-24 09:40:00,49.45,49.71,48.83,49.24,146953.0,41.572,41.7906,41.0508,41.3955,146953.0
2020-03-24 09:50:00,49.24,49.38,49.11,49.19,153999.0,41.3955,41.5132,41.2862,41.3535,153999.0
2020-03-24 10:00:00,49.23,49.73,49.01,49.02,149612.0,41.3871,41.8074,41.2021,41.2105,149612.0
2020-03-24 10:10:00,49.0,49.77,48.9,49.48,148916.0,41.1937,41.8411,41.1097,41.5973,148916.0
2020-03-24 10:20:00,49.53,49.59,49.22,49.52,93449.0,41.6393,41.6897,41.3787,41.6309,93449.0
2020-03-24 10:30:00,49.54,49.84,49.43,49.77,76671.0,41.6477,41.8999,41.5552,41.8411,76671.0
2020-03-24 10:40:00,49.8,50.1,49.73,49.86,63919.0,41.8663,42.1185,41.8074,41.9167,63919.0
2020-03-24 10:50:00,49.83,50.14,49.7,50.04,60383.0,41.8915,42.1521,41.7822,42.0681,60383.0
2020-03-24 11:00:00,50.04,50.05,49.5,49.5,66039.0,42.0681,42.0765,41.6141,41.6141,66039.0
2020-03-24 11:10:00,49.46,49.7,49.33,49.35,126735.0,41.5805,41.7822,41.4712,41.488,126735.0
2020-03-24 11:20:00,49.42,49.58,49.07,49.14,110850.0,41.5468,41.6813,41.2526,41.3114,110850.0
2020-03-24 11:30:00,49.14,49.28,48.41,48.77,130097.0,41.3114,41.4291,40.6977,41.0004,130097.0
2020-03-24 11:40:00,48.78,49.14,48.67,48.95,114898.0,41.0088,41.3114,40.9163,41.1517,114898.0
2020-03-24 11:50:00,48.95,49.24,48.93,49.04,66809.0,41.1517,41.3955,41.1349,41.2274,66809.0
2020-03-24 12:00:00,49.05,49.09,48.85,48.96,118656.0,41.2358,41.2694,41.0676,41.1601,118656.0
2020-03-24 12:10:00,49.0,49.1,48.87,49.04,115630.0,41.1937,41.2778,41.0844,41.2274,115630.0
2020-03-24 12:20:00,49.04,49.65,49.03,49.33,160066.0,41.2274,41.7402,41.219,41.4712,160066.0
2020-03-24 12:30:00,49.31,49.4,48.97,49.22,144872.0,41.4543,41.53,41.1685,41.3787,144872.0
2020-03-24 12:40:00,49.22,49.32,48.78,48.8,82696.0,41.3787,41.4628,41.0088,41.0256,82696.0
2020-03-24 12:50:00,48.84,48.91,48.27,48.31,77332.0,41.0592,41.1181,40.58,40.6137,77332.0
2020-03-24 13:00:00,48.3,48.65,48.16,48.19,77976.0,40.6053,40.8995,40.4876,40.5128,77976.0
2020-03-24 13:10:00,48.15,48.68,48.04,48.57,115901.0,40.4792,40.9247,40.3867,40.8322,115901.0
2020-03-24 13:20:00,48.58,48.82,48.42,48.62,96151.0,40.8406,41.0424,40.7061,40.8743,96151.0
2020-03-24 13:30:00,48.62,48.71,48.37,48.46,117246.0,40.8743,40.9499,40.6641,40.7398,117246.0
2020-03-24 13:40:00,48.47,48.53,47.64,47.75,120839.0,40.7482,40.7986,40.0504,40.1429,120839.0
2020-03-24 13:50:00,47.77,47.77,47.33,47.42,96730.0,40.1597,40.1597,39.7898,39.8654,96730.0
2020-03-24 14:00:00,47.43,47.6,47.2,47.22,195994.0,39.8739,40.0168,39.6805,39.6973,195994.0
2020-03-24 14:10:00,47.22,47.69,47.11,47.66,250689.0,39.6973,40.0924,39.6048,40.0672,250689.0
2020-03-24 14:20:00,47.66,48.07,47.54,47.98,266680.0,40.0672,40.4119,39.9663,40.3362,266680.0
2020-03-24 14:30:00,47.99,48.08,47.73,47.81,220121.0,40.3446,40.4203,40.1261,40.1933,220121.0
2020-03-24 14:40:00,47.82,47.92,47.61,47.73,140397.0,40.2017,40.2858,40.0252,40.1261,140397.0
2020-03-24 14:50:00,47.73,48.16,47.57,48.16,128696.0,40.1261,40.4876,39.9916,40.4876,128696.0
2020-03-24 15:00:00,48.13,48.25,47.94,48.17,164598.0,40.4623,40.5632,40.3026,40.496,164598.0
2020-03-24 15:10:00,48.14,48.14,47.64,47.78,119128.0,40.4707,40.4707,40.0504,40.1681,119128.0
2020-03-24 15:20:00,47.76,47.99,47.64,47.84,147167.0,40.1513,40.3446,40.0504,40.2185,147167.0
2020-03-24 15:30:00,47.86,47.88,47.59,47.73,229959.0,40.2354,40.2522,40.0084,40.1261,229959.0
2020-03-24 15:40:00,47.73,48.09,47.64,47.64,269819.0,40.1261,40.4287,40.0504,40.0504,269819.0
2020-03-24 15:50:00,47.66,48.42,47.66,48.22,502080.0,40.0672,40.7061,40.0672,40.538,502080.0
2020-03-25 09:30:00,48.12,48.72,46.95,48.51,273207.0,40.4539,40.9583,39.4703,40.7818,273207.0
2020-03-25 09:40:00,48.48,49.1,48.35,49.05,187796.0,40.7566,41.2778,40.6473,41.2358,187796.0
2020-03-25 09:50:00,49.06,49.2,47.85,48.06,157478.0,41.2442,41.3619,40.2269,40.4035,157478.0
2020-03-25 10:00:00,48.07,48.45,47.81,47.96,86524.0,40.4119,40.7314,40.1933,40.3194,86524.0
2020-03-25 10:10:00,47.91,48.05,47.54,47.68,76684.0,40.2774,40.3951,39.9663,40.084,76684.0
2020-03-25 10:20:00,47.67,48.05,47.61,47.84,87406.0,40.0756,40.3951,40.0252,40.2185,87406.0
2020-03-25 10:30:00,47.86,47.98,47.49,47.61,82173.0,40.2354,40.3362,39.9243,40.0252,82173.0
2020-03-25 10:40:00,47.57,48.12,47.53,47.6,96717.0,39.9916,40.4539,39.9579,40.0168,96717.0
2020-03-25 10:50:00,47.58,47.98,47.55,47.73,77467.0,40.0,40.3362,39.9747,40.1261,77467.0
2020-03-25 11:00:00,47.77,47.99,47.63,47.8,114528.0,40.1597,40.3446,40.042,40.1849,114528.0
2020-03-25 11:10:00,47.8,47.95,47.61,47.75,113414.0,40.1849,40.311,40.0252,40.1429,113414.0
2020-03-25 11:20:00,47.71,47.93,47.54,47.83,66351.0,40.1092,40.2942,39.9663,40.2101,66351.0
2020-03-25 11:30:00,47.84,48.1,47.74,47.9,106625.0,40.2185,40.4371,40.1345,40.269,106625.0
2020-03-25 11:40:00,47.9,48.02,47.72,47.99,79895.0,40.269,40.3699,40.1177,40.3446,79895.0
2020-03-25 11:50:00,47.97,48.03,47.7,47.77,92949.0,40.3278,40.3783,40.1008,40.1597,92949.0
2020-03-25 12:00:00,47.77,48.1,47.77,47.97,71625.0,40.1597,40.4371,40.1597,40.3278,71625.0
2020-03-25 12:10:00,47.96,48.34,47.91,48.24,76150.0,40.3194,40.6389,40.2774,40.5548,76150.0
2020-03-25 12:20:00,48.24,48.46,48.21,48.38,57822.0,40.5548,40.7398,40.5296,40.6725,57822.0
2020-03-25 12:30:00,48.37,48.77,48.21,48.64,145482.0,40.6641,41.0004,40.5296,40.8911,145482.0
2020-03-25 12:40:00,48.62,48.9,48.55,48.66,74942.0,40.8743,41.1097,40.8154,40.9079,74942.0
2020-03-25 12:50:00,48.63,48.83,48.38,48.49,54186.0,40.8827,41.0508,40.6725,40.765,54186.0
2020-03-25 13:00:00,48.51,48.59,48.35,48.53,52287.0,40.7818,40.8491,40.6473,40.7986,52287.0
2020-03-25 13:10:00,48.5,48.52,48.24,48.46,85367.0,40.7734,40.7902,40.5548,40.7398,85367.0
2020-03-25 13:20:00,48.43,48.71,48.38,48.59,77027.0,40.7145,40.9499,40.6725,40.8491,77027.0
2020-03-25 13:30:00,48.55,48.72,48.44,48.66,90563.0,40.8154,40.9583,40.7229,40.9079,90563.0
2020-03-25 13:40:00,48.67,49.09,48.61,48.93,77639.0,40.9163,41.2694,40.8659,41.1349,77639.0
2020-03-25 13:50:00,48.92,49.05,48.62,48.88,70566.0,41.1265,41.2358,40.8743,41.0929,70566.0
2020-03-25 14:00:00,48.89,48.9,48.4,48.46,71755.0,41.1013,41.1097,40.6893,40.7398,71755.0
2020-03-25 14:10:00,48.46,48.66,48.26,48.6,71744.0,40.7398,40.9079,40.5716,40.8575,71744.0
2020-03-25 14:20:00,48.59,48.78,48.4,48.57,71550.0,40.8491,41.0088,40.6893,40.8322,71550.0
2020-03-25 14:30:00,48.56,48.65,48.31,48.61,81308.0,40.8238,40.8995,40.6137,40.8659,81308.0
2020-03-25 14:40:00,48.61,48.83,48.45,48.79,65052.0,40.8659,41.0508,40.7314,41.0172,65052.0
2020-03-25 14:50:00,48.79,49.11,48.62,48.95,70833.0,41.0172,41.2862,40.8743,41.1517,70833.0
2020-03-25 15:00:00,48.97,49.08,48.75,48.8,95204.0,41.1685,41.261,40.9836,41.0256,95204.0
2020-03-25 15:10:00,48.8,48.81,48.51,48.7,86223.0,41.0256,41.034,40.7818,40.9415,86223.0
2020-03-25 15:20:00,48.69,48.84,48.5,48.59,123486.0,40.9331,41.0592,40.7734,40.8491,123486.0
2020-03-25 15:30:00,48.59,49.01,48.59,48.88,94302.0,40.8491,41.2021,40.8491,41.0929,94302.0
2020-03-25 15:40:00,48.87,48.97,48.39,48.51,120659.0,41.0844,41.1685,40.6809,40.7818,120659.0
2020-03-25 15:50:00,48.51,48.51,47.33,47.6,549082.0,40.7818,40.7818,39.7898,40.0168,549082.0
2020-03-26 09:30:00,47.81,48.42,47.38,48.14,165029.0,40.1933,40.7061,39.8318,40.4707,165029.0
2020-03-26 09:40:00,48.18,48.83,47.96,48.18,126568.0,40.5044,41.0508,40.3194,40.5044,126568.0
2020-03-26 09:50:00,48.14,48.83,47.91,48.62,71876.0,40.4707,41.0508,40.2774,40.8743,71876.0
2020-03-26 10:00:00,48.68,49.04,48.5,48.87,109627.0,40.9247,41.2274,40.7734,41.0844,109627.0
2020-03-26 10:10:00,48.89,49.08,48.64,48.98,55814.0,41.1013,41.261,40.8911,41.1769,55814.0
2020-03-26 10:20:00,49.02,49.2,48.94,49.02,97620.0,41.2105,41.3619,41.1433,41.2105,97620.0
2020-03-26 10:30:00,49.07,49.27,48.82,48.9,69629.0,41.2526,41.4207,41.0424,41.1097,69629.0
2020-03-26 10:40:00,48.88,49.13,48.72,48.97,39082.0,41.0929,41.303,40.9583,41.1685,39082.0
2020-03-26 10:50:00,49.01,49.5,48.92,49.37,55786.0,41.2021,41.6141,41.1265,41.5048,55786.0
2020-03-26 11:00:00,49.41,49.6,49.15,49.4,60131.0,41.5384,41.6981,41.3198,41.53,60131.0
2020-03-26 11:10:00,49.43,49.6,49.3,49.51,62833.0,41.5552,41.6981,41.4459,41.6225,62833.0
2020-03-26 11:20:00,49.55,49.84,49.4,49.82,42016.0,41.6561,41.8999,41.53,41.8831,42016.0
2020-03-26 11:30:00,49.81,50.2,49.76,49.93,72092.0,41.8747,42.2026,41.8327,41.9756,72092.0
2020-03-26 11:40:00,49.91,50.02,49.56,49.64,59206.0,41.9588,42.0512,41.6645,41.7318,59206.0
2020-03-26 11:50:00,49.6,49.81,49.52,49.73,84695.0,41.6981,41.8747,41.6309,41.8074,84695.0
2020-03-26 12:00:00,49.73,50.0,49.72,49.79,46113.0,41.8074,42.0344,41.799,41.8579,46113.0
2020-03-26 12:10:00,49.78,50.03,49.66,49.75,56745.0,41.8495,42.0596,41.7486,41.8243,56745.0
2020-03-26 12:20:00,49.78,50.08,49.68,49.94,72544.0,41.8495,42.1017,41.7654,41.984,72544.0
2020-03-26 12:30:00,49.96,50.06,49.91,50.01,76467.0,42.0008,42.0849,41.9588,42.0428,76467.0
2020-03-26 12:40:00,49.99,50.07,49.89,50.01,78418.0,42.026,42.0933,41.9419,42.0428,78418.0
2020-03-26 12:50:00,49.99,50.36,49.98,50.26,57180.0,42.026,42.3371,42.0176,42.253,57180.0
2020-03-26 13:00:00,50.29,50.37,50.04,50.09,53580.0,42.2782,42.3455,42.0681,42.1101,53580.0
2020-03-26 13:10:00,50.1,50.16,49.81,49.9,51062.0,42.1185,42.1689,41.8747,41.9504,51062.0
2020-03-26 13:20:00,49.87,49.96,49.6,49.81,46356.0,41.9251,42.0008,41.6981,41.8747,46356.0
2020-03-26 13:30:00,49.8,50.18,49.68,50.05,60181.0,41.8663,42.1857,41.7654,42.0765,60181.0
2020-03-26 13:40:00,50.07,50.3,50.01,50.27,53167.0,42.0933,42.2866,42.0428,42.2614,53167.0
2020-03-26 13:50:00,50.29,50.34,50.08,50.13,82202.0,42.2782,42.3203,42.1017,42.1437,82202.0
2020-03-26 14:00:00,50.14,50.18,49.53,49.61,50908.0,42.1521,42.1857,41.6393,41.7066,50908.0
2020-03-26 14:10:00,49.63,49.74,49.37,49.72,48502.0,41.7234,41.8158,41.5048,41.799,48502.0
2020-03-26 14:20:00,49.68,49.91,49.59,49.82,54138.0,41.7654,41.9588,41.6897,41.8831,54138.0
2020-03-26 14:30:00,49.85,50.32,49.82,50.26,46068.0,41.9083,42.3034,41.8831,42.253,46068.0
2020-03-26 14:40:00,50.26,50.28,50.07,50.12,44236.0,42.253,42.2698,42.0933,42.1353,44236.0
2020-03-26 14:50:00,50.13,50.37,50.08,50.32,50872.0,42.1437,42.3455,42.1017,42.3034,50872.0
2020-03-26 15:00:00,50.34,50.44,50.06,50.1,95574.0,42.3203,42.4043,42.0849,42.1185,95574.0
2020-03-26 15:10:00,50.11,50.21,49.92,50.08,85457.0,42.1269,42.211,41.9672,42.1017,85457.0
2020-03-26 15:20:00,50.06,50.22,49.99,50.22,146689.0,42.0849,42.2194,42.026,42.2194,146689.0
2020-03-26 15:30:00,50.23,50.5,49.92,50.05,181937.0,42.2278,42.4548,41.9672,42.0765,181937.0
2020-03-26 15:40:00,50.05,50.09,49.51,49.52,118304.0,42.0765,42.1101,41.6225,41.6309,118304.0
2020-03-26 15:50:00,49.5,50.46,49.5,50.01,1193054.0,41.6141,42.4211,41.6141,42.0428,1193054.0
2020-03-27 09:30:00,48.99,49.95,48.9,49.84,206202.0,41.1853,41.9924,41.1097,41.8999,206202.0
2020-03-27 09:40:00,49.85,50.2,49.81,50.09,165864.0,41.9083,42.2026,41.8747,42.1101,165864.0
2020-03-27 09:50:00,50.16,50.61,50.11,50.52,135055.0,42.1689,42.5472,42.1269,42.4716,135055.0
2020-03-27 10:00:00,50.52,50.62,50.17,50.62,134461.0,42.4716,42.5557,42.1773,42.5557,134461.0
2020-03-27 10:10:00,50.61,50.65,49.56,49.65,116616.0,42.5472,42.5809,41.6645,41.7402,116616.0
2020-03-27 10:20:00,49.65,50.09,49.55,50.05,93161.0,41.7402,42.1101,41.6561,42.0765,93161.0
2020-03-27 10:30:00,50.06,50.08,49.83,50.0,102214.0,42.0849,42.1017,41.8915,42.0344,102214.0
2020-03-27 10:40:00,50.0,50.34,49.95,50.3,64103.0,42.0344,42.3203,41.9924,42.2866,64103.0
2020-03-27 10:50:00,50.29,50.93,50.23,50.93,76830.0,42.2782,42.8163,42.2278,42.8163,76830.0
2020-03-27 11:00:00,50.94,51.15,50.87,51.05,107179.0,42.8247,43.0012,42.7658,42.9171,107179.0
2020-03-27 11:10:00,51.02,51.12,50.76,50.85,81994.0,42.8919,42.976,42.6733,42.749,81994.0
2020-03-27 11:20:00,50.81,50.9,50.59,50.73,96512.0,42.7154,42.791,42.5304,42.6481,96512.0
2020-03-27 11:30:00,50.74,51.12,50.63,51.03,117504.0,42.6565,42.976,42.5641,42.9003,117504.0
2020-03-27 11:40:00,51.04,51.15,50.88,50.98,105465.0,42.9087,43.0012,42.7742,42.8583,105465.0
2020-03-27 11:50:00,50.96,51.14,50.85,50.87,78824.0,42.8415,42.9928,42.749,42.7658,78824.0
2020-03-27 12:00:00,50.85,50.94,50.51,50.79,99611.0,42.749,42.8247,42.4632,42.6986,99611.0
2020-03-27 12:10:00,50.82,51.0,50.78,50.97,119097.0,42.7238,42.8751,42.6902,42.8499,119097.0
2020-03-27 12:20:00,50.99,51.28,50.94,51.2,126107.0,42.8667,43.1105,42.8247,43.0432,126107.0
2020-03-27 12:30:00,51.19,51.51,51.16,51.28,77056.0,43.0348,43.3039,43.0096,43.1105,77056.0
2020-03-27 12:40:00,51.29,51.48,51.15,51.2,63355.0,43.1189,43.2786,43.0012,43.0432,63355.0
2020-03-27 12:50:00,51.2,51.51,51.19,51.46,82020.0,43.0432,43.3039,43.0348,43.2618,82020.0
2020-03-27 13:00:00,51.48,51.59,51.27,51.27,70887.0,43.2786,43.3711,43.1021,43.1021,70887.0
2020-03-27 13:10:00,51.27,51.5,51.26,51.44,120186.0,43.1021,43.2955,43.0937,43.245,120186.0
2020-03-27 13:20:00,51.46,51.6,51.19,51.31,132411.0,43.2618,43.3795,43.0348,43.1357,132411.0
2020-03-27 13:30:00,51.31,51.6,51.22,51.58,125662.0,43.1357,43.3795,43.0601,43.3627,125662.0
2020-03-27 13:40:00,51.59,52.06,51.55,51.95,108957.0,43.3711,43.7662,43.3375,43.6738,108957.0
2020-03-27 13:50:00,51.94,51.98,51.73,51.84,107809.0,43.6654,43.699,43.4888,43.5813,107809.0
2020-03-27 14:00:00,51.85,51.93,51.65,51.82,106763.0,43.5897,43.657,43.4216,43.5645,106763.0
2020-03-27 14:10:00,51.83,52.01,51.77,51.95,104199.0,43.5729,43.7242,43.5224,43.6738,104199.0
2020-03-27 14:20:00,51.94,52.07,51.86,51.98,85108.0,43.6654,43.7746,43.5981,43.699,85108.0
2020-03-27 14:30:00,52.01,52.1,51.68,51.83,328530.0,43.7242,43.7999,43.4468,43.5729,328530.0
2020-03-27 14:40:00,51.8,52.02,51.77,51.88,99142.0,43.5477,43.7326,43.5224,43.6149,99142.0
2020-03-27 14:50:00,51.87,52.03,51.77,51.97,156573.0,43.6065,43.741,43.5224,43.6906,156573.0
2020-03-27 15:00:00,51.96,52.17,51.94,52.11,85328.0,43.6822,43.8587,43.6654,43.8083,85328.0
2020-03-27 15:10:00,52.11,52.3,51.99,52.21,106535.0,43.8083,43.968,43.7074,43.8923,106535.0
2020-03-27 15:20:00,52.24,52.5,52.08,52.36,120445.0,43.9176,44.1361,43.7831,44.0184,120445.0
2020-03-27 15:30:00,52.35,52.46,52.12,52.24,195842.0,44.01,44.1025,43.8167,43.9176,195842.0
2020-03-27 15:40:00,52.2,52.4,51.96,52.17,269229.0,43.8839,44.0521,43.6822,43.8587,269229.0
2020-03-27 15:50:00,52.11,52.14,51.3,51.82,615701.0,43.8083,43.8335,43.1273,43.5645,615701.0
2020-03-30 09:30:00,52.53,53.88,52.48,52.86,307024.0,44.1614,45.2963,44.1193,44.4388,307024.0
2020-03-30 09:40:00,52.86,53.18,52.72,52.76,122642.0,44.4388,44.7078,44.3211,44.3547,122642.0
2020-03-30 09:50:00,52.81,53.14,52.73,52.76,110433.0,44.3968,44.6742,44.3295,44.3547,110433.0
2020-03-30 10:00:00,52.76,53.08,52.61,52.78,110867.0,44.3547,44.6237,44.2286,44.3715,110867.0
2020-03-30 10:10:00,52.79,53.14,52.51,53.11,293608.0,44.3799,44.6742,44.1446,44.649,293608.0
2020-03-30 10:20:00,53.07,53.12,52.75,52.75,181525.0,44.6153,44.6574,44.3463,44.3463,181525.0
2020-03-30 10:30:00,52.76,53.11,52.72,53.05,280919.0,44.3547,44.649,44.3211,44.5985,280919.0
2020-03-30 10:40:00,53.1,53.29,53.01,53.21,121962.0,44.6406,44.8003,44.5649,44.733,121962.0
2020-03-30 10:50:00,53.19,53.21,52.83,52.93,145715.0,44.7162,44.733,44.4136,44.4976,145715.0
2020-03-30 11:00:00,52.97,53.23,52.89,53.15,164866.0,44.5313,44.7498,44.464,44.6826,164866.0
2020-03-30 11:10:00,53.14,53.23,53.05,53.15,134184.0,44.6742,44.7498,44.5985,44.6826,134184.0
2020-03-30 11:20:00,53.15,53.25,53.12,53.23,107826.0,44.6826,44.7667,44.6574,44.7498,107826.0
2020-03-30 11:30:00,53.22,53.24,53.1,53.18,208225.0,44.7414,44.7583,44.6406,44.7078,208225.0
2020-03-30 11:40:00,53.2,53.24,53.14,53.2,164874.0,44.7246,44.7583,44.6742,44.7246,164874.0
2020-03-30 11:50:00,53.2,53.24,53.13,53.18,108954.0,44.7246,44.7583,44.6658,44.7078,108954.0
2020-03-30 12:00:00,53.17,53.29,53.14,53.2,169266.0,44.6994,44.8003,44.6742,44.7246,169266.0
2020-03-30 12:10:00,53.21,53.36,53.16,53.23,108662.0,44.733,44.8591,44.691,44.7498,108662.0
2020-03-30 12:20:00,53.22,53.35,53.13,53.31,148657.0,44.7414,44.8507,44.6658,44.8171,148657.0
2020-03-30 12:30:00,53.32,53.32,52.82,53.03,180289.0,44.8255,44.8255,44.4052,44.5817,180289.0
2020-03-30 12:40:00,53.0,53.09,52.77,52.92,192643.0,44.5565,44.6322,44.3631,44.4892,192643.0
2020-03-30 12:50:00,52.93,53.19,52.91,53.17,76927.0,44.4976,44.7162,44.4808,44.6994,76927.0
2020-03-30 13:00:00,53.17,53.31,53.08,53.16,114712.0,44.6994,44.8171,44.6237,44.691,114712.0
2020-03-30 13:10:00,53.18,53.36,53.15,53.36,65386.0,44.7078,44.8591,44.6826,44.8591,65386.0
2020-03-30 13:20:00,53.35,53.35,53.22,53.28,41904.0,44.8507,44.8507,44.7414,44.7919,41904.0
2020-03-30 13:30:00,53.3,53.33,53.09,53.19,109755.0,44.8087,44.8339,44.6322,44.7162,109755.0
2020-03-30 13:40:00,53.19,53.24,52.92,53.03,161106.0,44.7162,44.7583,44.4892,44.5817,161106.0
2020-03-30 13:50:00,53.04,53.09,52.92,52.93,70237.0,44.5901,44.6322,44.4892,44.4976,70237.0
2020-03-30 14:00:00,52.92,53.24,52.86,53.2,136649.0,44.4892,44.7583,44.4388,44.7246,136649.0
2020-03-30 14:10:00,53.21,53.25,53.12,53.21,120111.0,44.733,44.7667,44.6574,44.733,120111.0
2020-03-30 14:20:00,53.22,53.53,53.14,53.5,297352.0,44.7414,45.0021,44.6742,44.9768,297352.0
2020-03-30 14:30:00,53.49,53.61,53.44,53.5,58880.0,44.9684,45.0693,44.9264,44.9768,58880.0
2020-03-30 14:40:00,53.48,53.56,53.37,53.43,75099.0,44.96,45.0273,44.8675,44.918,75099.0
2020-03-30 14:50:00,53.42,53.53,53.37,53.52,136582.0,44.9096,45.0021,44.8675,44.9936,136582.0
2020-03-30 15:00:00,53.52,53.74,53.43,53.7,101263.0,44.9936,45.1786,44.918,45.145,101263.0
2020-03-30 15:10:00,53.69,53.89,53.65,53.88,86837.0,45.1366,45.3047,45.1029,45.2963,86837.0
2020-03-30 15:20:00,53.89,54.0,53.46,53.61,162319.0,45.3047,45.3972,44.9432,45.0693,162319.0
2020-03-30 15:30:00,53.62,54.05,53.6,54.03,107234.0,45.0777,45.4392,45.0609,45.4224,107234.0
2020-03-30 15:40:00,54.02,54.13,53.86,54.08,176425.0,45.414,45.5065,45.2795,45.4644,176425.0
2020-03-30 15:50:00,54.06,54.15,53.74,54.1,540958.0,45.4476,45.5233,45.1786,45.4812,540958.0
2020-03-31 09:30:00,53.99,54.49,53.77,53.85,341357.0,45.3888,45.8091,45.2038,45.2711,341357.0
2020-03-31 09:40:00,53.91,54.11,53.55,53.63,82255.0,45.3215,45.4897,45.0189,45.0861,82255.0
2020-03-31 09:50:00,53.57,53.88,53.42,53.69,75320.0,45.0357,45.2963,44.9096,45.1366,75320.0
2020-03-31 10:00:00,53.77,53.93,53.57,53.67,51636.0,45.2038,45.3383,45.0357,45.1198,51636.0
2020-03-31 10:10:00,53.68,54.24,53.68,54.18,35248.0,45.1282,45.5989,45.1282,45.5485,35248.0
2020-03-31 10:20:00,54.17,54.17,53.82,53.82,54586.0,45.5401,45.5401,45.2459,45.2459,54586.0
2020-03-31 10:30:00,53.81,53.96,53.76,53.84,51906.0,45.2374,45.3636,45.1954,45.2627,51906.0
2020-03-31 10:40:00,53.85,53.98,53.79,53.79,58982.0,45.2711,45.3804,45.2206,45.2206,58982.0
2020-03-31 10:50:00,53.78,53.86,53.4,53.45,69950.0,45.2122,45.2795,44.8928,44.9348,69950.0
2020-03-31 11:00:00,53.43,53.43,53.17,53.34,63218.0,44.918,44.918,44.6994,44.8423,63218.0
2020-03-31 11:10:00,53.31,53.4,53.24,53.26,62063.0,44.8171,44.8928,44.7583,44.7751,62063.0
2020-03-31 11:20:00,53.32,53.33,53.11,53.28,256616.0,44.8255,44.8339,44.649,44.7919,256616.0
2020-03-31 11:30:00,53.26,53.59,53.2,53.58,147079.0,44.7751,45.0525,44.7246,45.0441,147079.0
2020-03-31 11:40:00,53.55,53.73,53.45,53.58,70925.0,45.0189,45.1702,44.9348,45.0441,70925.0
2020-03-31 11:50:00,53.58,53.78,53.55,53.71,68721.0,45.0441,45.2122,45.0189,45.1534,68721.0
2020-03-31 12:00:00,53.71,53.81,53.65,53.81,95136.0,45.1534,45.2374,45.1029,45.2374,95136.0
2020-03-31 12:10:00,53.8,53.88,53.65,53.67,76218.0,45.229,45.2963,45.1029,45.1198,76218.0
2020-03-31 12:20:00,53.65,53.7,53.44,53.52,63155.0,45.1029,45.145,44.9264,44.9936,63155.0
2020-03-31 12:30:00,53.52,53.52,53.12,53.18,47700.0,44.9936,44.9936,44.6574,44.7078,47700.0
2020-03-31 12:40:00,53.19,53.36,53.17,53.35,34209.0,44.7162,44.8591,44.6994,44.8507,34209.0
2020-03-31 12:50:00,53.36,53.42,53.13,53.21,52417.0,44.8591,44.9096,44.6658,44.733,52417.0
2020-03-31 13:00:00,53.18,53.35,53.13,53.26,42197.0,44.7078,44.8507,44.6658,44.7751,42197.0
2020-03-31 13:10:00,53.22,53.33,53.13,53.17,43309.0,44.7414,44.8339,44.6658,44.6994,43309.0
2020-03-31 13:20:00,53.17,53.23,53.04,53.11,51315.0,44.6994,44.7498,44.5901,44.649,51315.0
2020-03-31 13:30:00,53.11,53.16,52.93,52.95,71630.0,44.649,44.691,44.4976,44.5145,71630.0
2020-03-31 13:40:00,52.95,53.04,52.9,52.93,65755.0,44.5145,44.5901,44.4724,44.4976,65755.0
2020-03-31 13:50:00,52.92,53.01,52.81,52.95,49556.0,44.4892,44.5649,44.3968,44.5145,49556.0
2020-03-31 14:00:00,52.88,52.96,52.76,52.76,73364.0,44.4556,44.5229,44.3547,44.3547,73364.0
2020-03-31 14:10:00,52.77,52.82,52.6,52.66,70404.0,44.3631,44.4052,44.2202,44.2707,70404.0
2020-03-31 14:20:00,52.64,52.84,52.64,52.8,79446.0,44.2538,44.422,44.2538,44.3884,79446.0
2020-03-31 14:30:00,52.79,53.03,52.77,52.96,142953.0,44.3799,44.5817,44.3631,44.5229,142953.0
2020-03-31 14:40:00,52.94,52.96,52.76,52.91,87405.0,44.506,44.5229,44.3547,44.4808,87405.0
2020-03-31 14:50:00,52.92,52.98,52.79,52.85,124031.0,44.4892,44.5397,44.3799,44.4304,124031.0
2020-03-31 15:00:00,52.85,52.91,52.61,52.72,125101.0,44.4304,44.4808,44.2286,44.3211,125101.0
2020-03-31 15:10:00,52.69,52.69,52.4,52.45,95497.0,44.2959,44.2959,44.0521,44.0941,95497.0
2020-03-31 15:20:00,52.47,52.53,52.3,52.39,116492.0,44.1109,44.1614,43.968,44.0437,116492.0
2020-03-31 15:30:00,52.39,52.67,52.37,52.59,169918.0,44.0437,44.2791,44.0269,44.2118,169918.0
2020-03-31 15:40:00,52.59,52.87,52.56,52.58,219284.0,44.2118,44.4472,44.1866,44.2034,219284.0
2020-03-31 15:50:00,52.57,52.99,52.57,52.8,559099.0,44.195,44.5481,44.195,44.3884,559099.0
2020-04-01 09:30:00,51.74,53.97,51.51,52.54,283074.0,43.4972,45.372,43.3039,44.1698,283074.0
2020-04-01 09:40:00,52.54,52.84,52.31,52.67,113420.0,44.1698,44.422,43.9764,44.2791,113420.0
2020-04-01 09:50:00,52.67,52.81,52.21,52.37,149402.0,44.2791,44.3968,43.8923,44.0269,149402.0
2020-04-01 10:00:00,52.38,52.45,52.03,52.18,96439.0,44.0353,44.0941,43.741,43.8671,96439.0
2020-04-01 10:10:00,52.21,52.36,52.11,52.13,83285.0,43.8923,44.0184,43.8083,43.8251,83285.0
2020-04-01 10:20:00,52.15,52.35,52.11,52.26,102711.0,43.8419,44.01,43.8083,43.9344,102711.0
2020-04-01 10:30:00,52.25,52.38,52.19,52.3,86114.0,43.926,44.0353,43.8755,43.968,86114.0
2020-04-01 10:40:00,52.33,52.5,52.26,52.49,100411.0,43.9932,44.1361,43.9344,44.1277,100411.0
2020-04-01 10:50:00,52.47,52.51,52.3,52.44,81672.0,44.1109,44.1446,43.968,44.0857,81672.0
2020-04-01 11:00:00,52.42,52.5,52.42,52.48,67377.0,44.0689,44.1361,44.0689,44.1193,67377.0
2020-04-01 11:10:00,52.48,52.5,52.32,52.42,73415.0,44.1193,44.1361,43.9848,44.0689,73415.0
2020-04-01 11:20:00,52.42,52.46,52.1,52.13,93519.0,44.0689,44.1025,43.7999,43.8251,93519.0
2020-04-01 11:30:00,52.13,52.36,52.07,52.24,72654.0,43.8251,44.0184,43.7746,43.9176,72654.0
2020-04-01 11:40:00,52.27,52.46,52.04,52.43,60258.0,43.9428,44.1025,43.7494,44.0773,60258.0
2020-04-01 11:50:00,52.4,52.5,52.31,52.45,110616.0,44.0521,44.1361,43.9764,44.0941,110616.0
2020-04-01 12:00:00,52.44,52.54,52.36,52.51,73921.0,44.0857,44.1698,44.0184,44.1446,73921.0
2020-04-01 12:10:00,52.51,52.65,52.43,52.52,89649.0,44.1446,44.2622,44.0773,44.153,89649.0
2020-04-01 12:20:00,52.52,52.74,52.48,52.69,89326.0,44.153,44.3379,44.1193,44.2959,89326.0
2020-04-01 12:30:00,52.71,52.87,52.68,52.77,36266.0,44.3127,44.4472,44.2875,44.3631,36266.0
2020-04-01 12:40:00,52.78,52.86,52.6,52.65,45900.0,44.3715,44.4388,44.2202,44.2622,45900.0
2020-04-01 12:50:00,52.65,52.91,52.62,52.83,37659.0,44.2622,44.4808,44.237,44.4136,37659.0
2020-04-01 13:00:00,52.82,52.98,52.75,52.88,48547.0,44.4052,44.5397,44.3463,44.4556,48547.0
2020-04-01 13:10:00,52.85,53.04,52.79,52.97,59182.0,44.4304,44.5901,44.3799,44.5313,59182.0
2020-04-01 13:20:00,52.97,53.19,52.91,53.06,51307.0,44.5313,44.7162,44.4808,44.6069,51307.0
2020-04-01 13:30:00,53.05,53.12,52.92,53.08,57178.0,44.5985,44.6574,44.4892,44.6237,57178.0
2020-04-01 13:40:00,53.12,53.15,52.91,52.99,51733.0,44.6574,44.6826,44.4808,44.5481,51733.0
2020-04-01 13:50:00,53.0,53.12,52.96,53.12,70167.0,44.5565,44.6574,44.5229,44.6574,70167.0
2020-04-01 14:00:00,53.11,53.2,53.0,53.01,60327.0,44.649,44.7246,44.5565,44.5649,60327.0
2020-04-01 14:10:00,53.01,53.13,52.84,52.9,47982.0,44.5649,44.6658,44.422,44.4724,47982.0
2020-04-01 14:20:00,52.94,53.0,52.82,52.95,55183.0,44.506,44.5565,44.4052,44.5145,55183.0
2020-04-01 14:30:00,52.95,53.04,52.73,52.92,108084.0,44.5145,44.5901,44.3295,44.4892,108084.0
2020-04-01 14:40:00,52.92,52.94,52.8,52.82,76680.0,44.4892,44.506,44.3884,44.4052,76680.0
2020-04-01 14:50:00,52.82,52.86,52.64,52.7,83058.0,44.4052,44.4388,44.2538,44.3043,83058.0
2020-04-01 15:00:00,52.71,52.94,52.68,52.83,62957.0,44.3127,44.506,44.2875,44.4136,62957.0
2020-04-01 15:10:00,52.85,53.08,52.82,52.99,67780.0,44.4304,44.6237,44.4052,44.5481,67780.0
2020-04-01 15:20:00,52.98,53.03,52.71,52.73,64367.0,44.5397,44.5817,44.3127,44.3295,64367.0
2020-04-01 15:30:00,52.71,52.9,52.64,52.68,101560.0,44.3127,44.4724,44.2538,44.2875,101560.0
2020-04-01 15:40:00,52.67,53.0,52.59,52.91,121108.0,44.2791,44.5565,44.2118,44.4808,121108.0
2020-04-01 15:50:00,52.93,53.32,52.93,53.15,423184.0,44.4976,44.8255,44.4976,44.6826,423184.0
2020-04-02 09:30:00,52.6,53.55,52.5,53.31,177485.0,44.2202,45.0189,44.1361,44.8171,177485.0
2020-04-02 09:40:00,53.29,53.53,53.0,53.34,88805.0,44.8003,45.0021,44.5565,44.8423,88805.0
2020-04-02 09:50:00,53.35,53.72,53.25,53.72,92711.0,44.8507,45.1618,44.7667,45.1618,92711.0
2020-04-02 10:00:00,53.66,53.95,53.49,53.95,76352.0,45.1113,45.3551,44.9684,45.3551,76352.0
2020-04-02 10:10:00,53.95,54.1,53.88,54.02,87014.0,45.3551,45.4812,45.2963,45.414,87014.0
2020-04-02 10:20:00,54.03,54.07,53.62,53.79,89575.0,45.4224,45.456,45.0777,45.2206,89575.0
2020-04-02 10:30:00,53.78,54.18,53.74,54.13,86080.0,45.2122,45.5485,45.1786,45.5065,86080.0
2020-04-02 10:40:00,54.12,54.12,53.65,53.78,64408.0,45.4981,45.4981,45.1029,45.2122,64408.0
2020-04-02 10:50:00,53.82,54.2,53.8,54.15,46545.0,45.2459,45.5653,45.229,45.5233,46545.0
2020-04-02 11:00:00,54.15,54.16,53.76,53.82,61696.0,45.5233,45.5317,45.1954,45.2459,61696.0
2020-04-02 11:10:00,53.81,53.98,53.64,53.97,55531.0,45.2374,45.3804,45.0945,45.372,55531.0
2020-04-02 11:20:00,53.95,53.96,53.69,53.86,55846.0,45.3551,45.3636,45.1366,45.2795,55846.0
2020-04-02 11:30:00,53.88,54.0,53.68,53.74,213135.0,45.2963,45.3972,45.1282,45.1786,213135.0
2020-04-02 11:40:00,53.71,53.98,53.63,53.95,93046.0,45.1534,45.3804,45.0861,45.3551,93046.0
2020-04-02 11:50:00,53.93,53.95,53.57,53.66,76017.0,45.3383,45.3551,45.0357,45.1113,76017.0
2020-04-02 12:00:00,53.66,53.88,53.56,53.85,45601.0,45.1113,45.2963,45.0273,45.2711,45601.0
2020-04-02 12:10:00,53.85,54.24,53.79,54.17,51356.0,45.2711,45.5989,45.2206,45.5401,51356.0
2020-04-02 12:20:00,54.18,54.22,53.96,53.99,65029.0,45.5485,45.5821,45.3636,45.3888,65029.0
2020-04-02 12:30:00,54.01,54.2,53.96,54.18,40553.0,45.4056,45.5653,45.3636,45.5485,40553.0
2020-04-02 12:40:00,54.17,54.29,54.09,54.25,81046.0,45.5401,45.641,45.4728,45.6073,81046.0
2020-04-02 12:50:00,54.24,54.4,54.19,54.27,53233.0,45.5989,45.7335,45.5569,45.6242,53233.0
2020-04-02 13:00:00,54.31,54.49,54.29,54.33,42169.0,45.6578,45.8091,45.641,45.6746,42169.0
2020-04-02 13:10:00,54.32,54.34,54.06,54.12,38767.0,45.6662,45.683,45.4476,45.4981,38767.0
2020-04-02 13:20:00,54.1,54.2,54.02,54.05,42407.0,45.4812,45.5653,45.414,45.4392,42407.0
2020-04-02 13:30:00,54.06,54.26,53.97,54.23,40861.0,45.4476,45.6158,45.372,45.5905,40861.0
2020-04-02 13:40:00,54.24,54.4,54.24,54.31,48288.0,45.5989,45.7335,45.5989,45.6578,48288.0
2020-04-02 13:50:00,54.31,54.39,54.13,54.16,49082.0,45.6578,45.725,45.5065,45.5317,49082.0
2020-04-02 14:00:00,54.13,54.16,53.78,53.78,158665.0,45.5065,45.5317,45.2122,45.2122,158665.0
2020-04-02 14:10:00,53.8,54.04,53.74,53.76,54726.0,45.229,45.4308,45.1786,45.1954,54726.0
2020-04-02 14:20:00,53.75,54.13,53.68,54.11,60584.0,45.187,45.5065,45.1282,45.4897,60584.0
2020-04-02 14:30:00,54.11,54.36,54.09,54.36,88412.0,45.4897,45.6998,45.4728,45.6998,88412.0
2020-04-02 14:40:00,54.37,54.39,54.21,54.27,65443.0,45.7082,45.725,45.5737,45.6242,65443.0
2020-04-02 14:50:00,54.25,54.52,54.21,54.46,91004.0,45.6073,45.8343,45.5737,45.7839,91004.0
2020-04-02 15:00:00,54.47,54.5,54.26,54.47,87027.0,45.7923,45.8175,45.6158,45.7923,87027.0
2020-04-02 15:10:00,54.49,54.67,54.34,54.62,68024.0,45.8091,45.9604,45.683,45.9184,68024.0
2020-04-02 15:20:00,54.64,54.69,54.45,54.52,86277.0,45.9352,45.9773,45.7755,45.8343,86277.0
2020-04-02 15:30:00,54.56,54.63,54.31,54.38,89812.0,45.868,45.9268,45.6578,45.7166,89812.0
2020-04-02 15:40:00,54.39,54.7,54.37,54.54,121397.0,45.725,45.9857,45.7082,45.8511,121397.0
2020-04-02 15:50:00,54.54,55.02,54.52,54.88,509068.0,45.8511,46.2547,45.8343,46.137,509068.0
2020-04-03 09:30:00,54.2,55.07,54.01,55.04,230806.0,45.5653,46.2967,45.4056,46.2715,230806.0
2020-04-03 09:40:00,55.02,55.44,55.01,55.42,93038.0,46.2547,46.6078,46.2463,46.591,93038.0
2020-04-03 09:50:00,55.43,56.19,55.4,56.16,214230.0,46.5994,47.2383,46.5741,47.2131,214230.0
2020-04-03 10:00:00,56.13,56.14,55.71,55.97,74326.0,47.1878,47.1963,46.8348,47.0533,74326.0
2020-04-03 10:10:00,55.97,56.03,55.79,55.82,78657.0,47.0533,47.1038,46.902,46.9272,78657.0
2020-04-03 10:20:00,55.82,55.97,55.73,55.81,115293.0,46.9272,47.0533,46.8516,46.9188,115293.0
2020-04-03 10:30:00,55.82,55.95,55.73,55.91,96152.0,46.9272,47.0365,46.8516,47.0029,96152.0
2020-04-03 10:40:00,55.91,56.16,55.91,56.05,96976.0,47.0029,47.2131,47.0029,47.1206,96976.0
2020-04-03 10:50:00,56.05,56.24,56.02,56.15,127995.0,47.1206,47.2803,47.0954,47.2047,127995.0
2020-04-03 11:00:00,56.16,56.29,55.96,55.97,90052.0,47.2131,47.3224,47.0449,47.0533,90052.0
2020-04-03 11:10:00,55.97,56.08,55.57,55.63,160280.0,47.0533,47.1458,46.7171,46.7675,160280.0
2020-04-03 11:20:00,55.64,55.66,55.45,55.5,99728.0,46.7759,46.7927,46.6162,46.6582,99728.0
2020-04-03 11:30:00,55.47,55.47,55.21,55.41,96912.0,46.633,46.633,46.4144,46.5825,96912.0
2020-04-03 11:40:00,55.41,55.55,55.35,55.53,120617.0,46.5825,46.7002,46.5321,46.6834,120617.0
2020-04-03 11:50:00,55.54,55.69,55.5,55.67,100687.0,46.6918,46.8179,46.6582,46.8011,100687.0
2020-04-03 12:00:00,55.66,55.78,55.55,55.74,160472.0,46.7927,46.8936,46.7002,46.86,160472.0
2020-04-03 12:10:00,55.75,55.92,55.69,55.74,280017.0,46.8684,47.0113,46.8179,46.86,280017.0
2020-04-03 12:20:00,55.72,56.03,55.72,55.98,263257.0,46.8432,47.1038,46.8432,47.0617,263257.0
2020-04-03 12:30:00,55.98,56.08,55.97,56.05,144193.0,47.0617,47.1458,47.0533,47.1206,144193.0
2020-04-03 12:40:00,56.05,56.08,55.9,55.96,95742.0,47.1206,47.1458,46.9945,47.0449,95742.0
2020-04-03 12:50:00,55.95,56.12,55.95,56.06,61319.0,47.0365,47.1794,47.0365,47.129,61319.0
2020-04-03 13:00:00,56.04,56.17,56.0,56.14,58519.0,47.1122,47.2215,47.0786,47.1963,58519.0
2020-04-03 13:10:00,56.14,56.15,55.97,56.04,99431.0,47.1963,47.2047,47.0533,47.1122,99431.0
2020-04-03 13:20:00,56.05,56.09,55.89,55.93,50516.0,47.1206,47.1542,46.9861,47.0197,50516.0
2020-04-03 13:30:00,55.92,55.98,55.84,55.86,78746.0,47.0113,47.0617,46.944,46.9609,78746.0
2020-04-03 13:40:00,55.86,55.99,55.81,55.96,54371.0,46.9609,47.0701,46.9188,47.0449,54371.0
2020-04-03 13:50:00,55.94,55.94,55.69,55.76,54657.0,47.0281,47.0281,46.8179,46.8768,54657.0
2020-04-03 14:00:00,55.77,55.9,55.64,55.86,183111.0,46.8852,46.9945,46.7759,46.9609,183111.0
2020-04-03 14:10:00,55.86,56.05,55.74,55.97,185053.0,46.9609,47.1206,46.86,47.0533,185053.0
2020-04-03 14:20:00,55.97,56.09,55.95,56.04,112099.0,47.0533,47.1542,47.0365,47.1122,112099.0
2020-04-03 14:30:00,56.05,56.23,56.01,56.22,184416.0,47.1206,47.2719,47.087,47.2635,184416.0
2020-04-03 14:40:00,56.22,56.27,56.1,56.24,158775.0,47.2635,47.3055,47.1626,47.2803,158775.0
2020-04-03 14:50:00,56.24,56.54,56.23,56.53,154342.0,47.2803,47.5325,47.2719,47.5241,154342.0
2020-04-03 15:00:00,56.53,56.62,56.24,56.4,154531.0,47.5241,47.5998,47.2803,47.4148,154531.0
2020-04-03 15:10:00,56.4,56.55,56.29,56.45,132130.0,47.4148,47.5409,47.3224,47.4569,132130.0
2020-04-03 15:20:00,56.44,56.48,56.27,56.42,92159.0,47.4485,47.4821,47.3055,47.4316,92159.0
2020-04-03 15:30:00,56.41,56.48,56.01,56.05,181268.0,47.4232,47.4821,47.087,47.1206,181268.0
2020-04-03 15:40:00,56.05,56.37,55.82,56.31,203140.0,47.1206,47.3896,46.9272,47.3392,203140.0
2020-04-03 15:50:00,56.36,56.9,56.35,56.71,715106.0,47.3812,47.8352,47.3728,47.6754,715106.0
2020-04-06 09:30:00,56.4,56.69,55.9,56.37,273359.0,47.4148,47.6586,46.9945,47.3896,273359.0
2020-04-06 09:40:00,56.33,56.58,56.23,56.58,140912.0,47.356,47.5662,47.2719,47.5662,140912.0
2020-04-06 09:50:00,56.6,56.93,56.53,56.61,112918.0,47.583,47.8604,47.5241,47.5914,112918.0
2020-04-06 10:00:00,56.62,56.69,56.3,56.48,99360.0,47.5998,47.6586,47.3308,47.4821,99360.0
2020-04-06 10:10:00,56.49,56.69,56.41,56.62,123870.0,47.4905,47.6586,47.4232,47.5998,123870.0
2020-04-06 10:20:00,56.61,56.71,56.39,56.49,102591.0,47.5914,47.6754,47.4064,47.4905,102591.0
2020-04-06 10:30:00,56.47,56.83,56.41,56.81,76102.0,47.4737,47.7763,47.4232,47.7595,76102.0
2020-04-06 10:40:00,56.82,57.0,56.77,56.91,92363.0,47.7679,47.9192,47.7259,47.8436,92363.0
2020-04-06 10:50:00,56.93,57.08,56.93,57.01,141226.0,47.8604,47.9865,47.8604,47.9276,141226.0
2020-04-06 11:00:00,57.01,57.22,56.99,57.18,89912.0,47.9276,48.1042,47.9108,48.0706,89912.0
2020-04-06 11:10:00,57.2,57.31,57.15,57.3,74525.0,48.0874,48.1799,48.0453,48.1714,74525.0
2020-04-06 11:20:00,57.32,57.41,57.16,57.28,141401.0,48.1883,48.2639,48.0538,48.1546,141401.0
2020-04-06 11:30:00,57.27,57.33,57.03,57.2,119077.0,48.1462,48.1967,47.9445,48.0874,119077.0
2020-04-06 11:40:00,57.2,57.41,57.19,57.39,130185.0,48.0874,48.2639,48.079,48.2471,130185.0
2020-04-06 11:50:00,57.39,57.4,57.11,57.19,69894.0,48.2471,48.2555,48.0117,48.079,69894.0
2020-04-06 12:00:00,57.2,57.25,57.03,57.23,58738.0,48.0874,48.1294,47.9445,48.1126,58738.0
2020-04-06 12:10:00,57.23,57.26,57.13,57.24,78222.0,48.1126,48.1378,48.0285,48.121,78222.0
2020-04-06 12:20:00,57.24,57.31,57.2,57.28,60093.0,48.121,48.1799,48.0874,48.1546,60093.0
2020-04-06 12:30:00,57.27,57.32,57.23,57.27,60313.0,48.1462,48.1883,48.1126,48.1462,60313.0
2020-04-06 12:40:00,57.3,57.33,57.23,57.23,38978.0,48.1714,48.1967,48.1126,48.1126,38978.0
2020-04-06 12:50:00,57.23,57.35,57.21,57.35,69690.0,48.1126,48.2135,48.0958,48.2135,69690.0
2020-04-06 13:00:00,57.36,57.45,57.31,57.4,47132.0,48.2219,48.2976,48.1799,48.2555,47132.0
2020-04-06 13:10:00,57.4,57.48,57.39,57.44,51858.0,48.2555,48.3228,48.2471,48.2891,51858.0
2020-04-06 13:20:00,57.44,57.51,57.39,57.48,80244.0,48.2891,48.348,48.2471,48.3228,80244.0
2020-04-06 13:30:00,57.49,57.61,57.45,57.6,61212.0,48.3312,48.4321,48.2976,48.4237,61212.0
2020-04-06 13:40:00,57.59,57.74,57.58,57.74,65881.0,48.4152,48.5414,48.4068,48.5414,65881.0
2020-04-06 13:50:00,57.74,57.85,57.64,57.72,76861.0,48.5414,48.6338,48.4573,48.5245,76861.0
2020-04-06 14:00:00,57.72,57.72,57.58,57.68,73114.0,48.5245,48.5245,48.4068,48.4909,73114.0
2020-04-06 14:10:00,57.67,57.72,57.63,57.65,74176.0,48.4825,48.5245,48.4489,48.4657,74176.0
2020-04-06 14:20:00,57.65,57.74,57.53,57.71,84647.0,48.4657,48.5414,48.3648,48.5161,84647.0
2020-04-06 14:30:00,57.72,57.74,57.59,57.69,79374.0,48.5245,48.5414,48.4152,48.4993,79374.0
2020-04-06 14:40:00,57.7,57.71,57.54,57.64,58035.0,48.5077,48.5161,48.3732,48.4573,58035.0
2020-04-06 14:50:00,57.64,57.76,57.6,57.74,72503.0,48.4573,48.5582,48.4237,48.5414,72503.0
2020-04-06 15:00:00,57.74,57.78,57.62,57.66,102153.0,48.5414,48.575,48.4405,48.4741,102153.0
2020-04-06 15:10:00,57.66,57.67,57.33,57.37,93976.0,48.4741,48.4825,48.1967,48.2303,93976.0
2020-04-06 15:20:00,57.36,57.57,57.34,57.55,85198.0,48.2219,48.3984,48.2051,48.3816,85198.0
2020-04-06 15:30:00,57.55,57.69,57.52,57.62,110043.0,48.3816,48.4993,48.3564,48.4405,110043.0
2020-04-06 15:40:00,57.63,57.81,57.58,57.67,152046.0,48.4489,48.6002,48.4068,48.4825,152046.0
2020-04-06 15:50:00,57.67,58.0,57.61,57.66,713774.0,48.4825,48.7599,48.4321,48.4741,713774.0
2020-04-07 09:30:00,57.9,57.92,56.17,56.45,410987.0,48.6759,48.6927,47.2215,47.4569,410987.0
2020-04-07 09:40:00,56.46,56.59,56.27,56.3,149268.0,47.4653,47.5746,47.3055,47.3308,149268.0
2020-04-07 09:50:00,56.3,56.35,56.17,56.25,315497.0,47.3308,47.3728,47.2215,47.2887,315497.0
2020-04-07 10:00:00,56.25,56.25,55.94,55.98,132799.0,47.2887,47.2887,47.0281,47.0617,132799.0
2020-04-07 10:10:00,55.98,56.39,55.9,56.36,126960.0,47.0617,47.4064,46.9945,47.3812,126960.0
2020-04-07 10:20:00,56.39,56.58,56.27,56.48,97294.0,47.4064,47.5662,47.3055,47.4821,97294.0
2020-04-07 10:30:00,56.5,56.62,56.41,56.5,101826.0,47.4989,47.5998,47.4232,47.4989,101826.0
2020-04-07 10:40:00,56.5,56.86,56.43,56.82,92456.0,47.4989,47.8015,47.4401,47.7679,92456.0
2020-04-07 10:50:00,56.84,56.87,56.56,56.6,195185.0,47.7847,47.81,47.5493,47.583,195185.0
2020-04-07 11:00:00,56.6,56.65,56.15,56.32,120033.0,47.583,47.625,47.2047,47.3476,120033.0
2020-04-07 11:10:00,56.35,56.59,56.35,56.55,95017.0,47.3728,47.5746,47.3728,47.5409,95017.0
2020-04-07 11:20:00,56.56,56.84,56.5,56.78,99360.0,47.5493,47.7847,47.4989,47.7343,99360.0
2020-04-07 11:30:00,56.8,56.92,56.67,56.76,79326.0,47.7511,47.852,47.6418,47.7175,79326.0
2020-04-07 11:40:00,56.78,56.78,56.65,56.68,65946.0,47.7343,47.7343,47.625,47.6502,65946.0
2020-04-07 11:50:00,56.68,56.95,56.59,56.89,68130.0,47.6502,47.8772,47.5746,47.8268,68130.0
2020-04-07 12:00:00,56.91,57.41,56.91,57.39,48522.0,47.8436,48.2639,47.8436,48.2471,48522.0
2020-04-07 12:10:00,57.35,57.47,57.28,57.38,71888.0,48.2135,48.3144,48.1546,48.2387,71888.0
2020-04-07 12:20:00,57.38,57.5,57.23,57.39,53634.0,48.2387,48.3396,48.1126,48.2471,53634.0
2020-04-07 12:30:00,57.4,57.4,56.78,56.91,89280.0,48.2555,48.2555,47.7343,47.8436,89280.0
2020-04-07 12:40:00,56.94,56.96,56.74,56.89,67620.0,47.8688,47.8856,47.7007,47.8268,67620.0
2020-04-07 12:50:00,56.9,56.9,56.7,56.72,57945.0,47.8352,47.8352,47.667,47.6839,57945.0
2020-04-07 13:00:00,56.73,56.74,56.49,56.61,61281.0,47.6923,47.7007,47.4905,47.5914,61281.0
2020-04-07 13:10:00,56.58,56.69,56.44,56.54,61087.0,47.5662,47.6586,47.4485,47.5325,61087.0
2020-04-07 13:20:00,56.53,56.59,56.44,56.57,61750.0,47.5241,47.5746,47.4485,47.5577,61750.0
2020-04-07 13:30:00,56.57,56.64,56.44,56.54,58563.0,47.5577,47.6166,47.4485,47.5325,58563.0
2020-04-07 13:40:00,56.53,56.73,56.46,56.63,50529.0,47.5241,47.6923,47.4653,47.6082,50529.0
2020-04-07 13:50:00,56.63,56.68,56.46,56.57,65945.0,47.6082,47.6502,47.4653,47.5577,65945.0
2020-04-07 14:00:00,56.57,56.63,56.5,56.57,50025.0,47.5577,47.6082,47.4989,47.5577,50025.0
2020-04-07 14:10:00,56.58,56.62,56.34,56.35,42408.0,47.5662,47.5998,47.3644,47.3728,42408.0
2020-04-07 14:20:00,56.35,56.61,56.31,56.41,58843.0,47.3728,47.5914,47.3392,47.4232,58843.0
2020-04-07 14:30:00,56.39,56.44,56.17,56.19,81305.0,47.4064,47.4485,47.2215,47.2383,81305.0
2020-04-07 14:40:00,56.18,56.23,55.97,55.98,68954.0,47.2299,47.2719,47.0533,47.0617,68954.0
2020-04-07 14:50:00,55.97,56.03,55.76,55.81,82516.0,47.0533,47.1038,46.8768,46.9188,82516.0
2020-04-07 15:00:00,55.79,56.04,55.75,56.01,59186.0,46.902,47.1122,46.8684,47.087,59186.0
2020-04-07 15:10:00,56.01,56.14,55.7,55.7,61763.0,47.087,47.1963,46.8263,46.8263,61763.0
2020-04-07 15:20:00,55.69,55.87,55.56,55.71,71699.0,46.8179,46.9693,46.7087,46.8348,71699.0
2020-04-07 15:30:00,55.72,56.06,55.66,56.01,103399.0,46.8432,47.129,46.7927,47.087,103399.0
2020-04-07 15:40:00,56.01,56.65,55.99,56.65,293275.0,47.087,47.625,47.0701,47.625,293275.0
2020-04-07 15:50:00,56.67,56.81,56.27,56.43,702329.0,47.6418,47.7595,47.3055,47.4401,702329.0
2020-04-08 09:30:00,56.09,56.37,55.88,56.2,260426.0,47.5688,47.8063,47.3907,47.6621,260426.0
2020-04-08 09:40:00,56.21,56.3,55.54,55.63,115554.0,47.6706,47.7469,47.1024,47.1787,115554.0
2020-04-08 09:50:00,55.64,55.81,55.42,55.46,85930.0,47.1872,47.3314,47.0006,47.0345,85930.0
2020-04-08 10:00:00,55.47,55.49,55.27,55.34,48029.0,47.043,47.06,46.8734,46.9328,48029.0
2020-04-08 10:10:00,55.36,55.53,55.32,55.51,68408.0,46.9497,47.0939,46.9158,47.0769,68408.0
2020-04-08 10:20:00,55.51,55.94,55.5,55.89,77962.0,47.0769,47.4416,47.0684,47.3992,77962.0
2020-04-08 10:30:00,55.9,56.32,55.84,56.21,192838.0,47.4077,47.7639,47.3568,47.6706,192838.0
2020-04-08 10:40:00,56.2,56.32,56.06,56.23,55342.0,47.6621,47.7639,47.5434,47.6875,55342.0
2020-04-08 10:50:00,56.26,56.3,55.96,56.13,43892.0,47.713,47.7469,47.4586,47.6027,43892.0
2020-04-08 11:00:00,56.12,56.15,55.89,55.97,60273.0,47.5943,47.6197,47.3992,47.467,60273.0
2020-04-08 11:10:00,55.97,56.33,55.97,56.24,87757.0,47.467,47.7724,47.467,47.696,87757.0
2020-04-08 11:20:00,56.25,56.31,56.08,56.08,87676.0,47.7045,47.7554,47.5603,47.5603,87676.0
2020-04-08 11:30:00,56.11,56.31,56.11,56.26,90033.0,47.5858,47.7554,47.5858,47.713,90033.0
2020-04-08 11:40:00,56.27,56.29,56.14,56.15,46051.0,47.7215,47.7384,47.6112,47.6197,46051.0
2020-04-08 11:50:00,56.16,56.3,56.13,56.26,51169.0,47.6282,47.7469,47.6027,47.713,51169.0
2020-04-08 12:00:00,56.27,56.28,56.16,56.17,47607.0,47.7215,47.73,47.6282,47.6367,47607.0
2020-04-08 12:10:00,56.17,56.25,56.05,56.16,53786.0,47.6367,47.7045,47.5349,47.6282,53786.0
2020-04-08 12:20:00,56.16,56.25,56.13,56.16,32277.0,47.6282,47.7045,47.6027,47.6282,32277.0
2020-04-08 12:30:00,56.18,56.25,56.02,56.16,58650.0,47.6451,47.7045,47.5094,47.6282,58650.0
2020-04-08 12:40:00,56.17,56.18,55.98,56.04,46104.0,47.6367,47.6451,47.4755,47.5264,46104.0
2020-04-08 12:50:00,56.07,56.07,55.77,55.79,202808.0,47.5519,47.5519,47.2974,47.3144,202808.0
2020-04-08 13:00:00,55.79,55.94,55.68,55.85,78609.0,47.3144,47.4416,47.2211,47.3653,78609.0
2020-04-08 13:10:00,55.85,55.93,55.77,55.85,156626.0,47.3653,47.4331,47.2974,47.3653,156626.0
2020-04-08 13:20:00,55.84,55.84,55.49,55.54,173415.0,47.3568,47.3568,47.06,47.1024,173415.0
2020-04-08 13:30:00,55.56,55.58,55.36,55.46,60165.0,47.1193,47.1363,46.9497,47.0345,60165.0
2020-04-08 13:40:00,55.46,55.46,55.2,55.23,54659.0,47.0345,47.0345,46.814,46.8395,54659.0
2020-04-08 13:50:00,55.23,55.33,55.18,55.31,45717.0,46.8395,46.9243,46.7971,46.9073,45717.0
2020-04-08 14:00:00,55.31,55.5,55.21,55.47,58077.0,46.9073,47.0684,46.8225,47.043,58077.0
2020-04-08 14:10:00,55.46,55.55,55.4,55.42,41723.0,47.0345,47.1109,46.9836,47.0006,41723.0
2020-04-08 14:20:00,55.41,55.65,55.37,55.62,44729.0,46.9921,47.1957,46.9582,47.1702,44729.0
2020-04-08 14:30:00,55.62,55.7,55.58,55.62,38477.0,47.1702,47.2381,47.1363,47.1702,38477.0
2020-04-08 14:40:00,55.62,55.66,55.52,55.53,60106.0,47.1702,47.2041,47.0854,47.0939,60106.0
2020-04-08 14:50:00,55.53,55.65,55.5,55.58,53625.0,47.0939,47.1957,47.0684,47.1363,53625.0
2020-04-08 15:00:00,55.58,55.62,55.48,55.55,48525.0,47.1363,47.1702,47.0515,47.1109,48525.0
2020-04-08 15:10:00,55.54,55.72,55.5,55.71,79277.0,47.1024,47.255,47.0684,47.2465,79277.0
2020-04-08 15:20:00,55.72,55.95,55.65,55.94,115398.0,47.255,47.4501,47.1957,47.4416,115398.0
2020-04-08 15:30:00,55.95,56.08,55.6,55.66,94835.0,47.4501,47.5603,47.1533,47.2041,94835.0
2020-04-08 15:40:00,55.67,55.86,55.52,55.79,114074.0,47.2126,47.3738,47.0854,47.3144,114074.0
2020-04-08 15:50:00,55.79,56.05,55.59,55.72,257832.0,47.3144,47.5349,47.1448,47.255,257832.0
2020-04-09 09:30:00,55.47,56.11,55.37,55.96,238322.0,47.043,47.5858,46.9582,47.4586,238322.0
2020-04-09 09:40:00,55.91,56.24,55.75,56.17,69916.0,47.4162,47.696,47.2805,47.6367,69916.0
2020-04-09 09:50:00,56.18,56.43,56.06,56.16,104405.0,47.6451,47.8572,47.5434,47.6282,104405.0
2020-04-09 10:00:00,56.18,56.32,56.04,56.32,66393.0,47.6451,47.7639,47.5264,47.7639,66393.0
2020-04-09 10:10:00,56.33,56.54,56.28,56.5,59290.0,47.7724,47.9505,47.73,47.9165,59290.0
2020-04-09 10:20:00,56.48,56.92,56.48,56.84,77633.0,47.8996,48.2727,47.8996,48.2049,77633.0
2020-04-09 10:30:00,56.84,57.06,56.74,56.95,91151.0,48.2049,48.3915,48.1201,48.2982,91151.0
2020-04-09 10:40:00,56.94,57.16,56.82,57.13,56381.0,48.2897,48.4763,48.1879,48.4508,56381.0
2020-04-09 10:50:00,57.09,57.22,56.95,57.05,40214.0,48.4169,48.5271,48.2982,48.383,40214.0
2020-04-09 11:00:00,57.03,57.14,56.77,57.04,43644.0,48.366,48.4593,48.1455,48.3745,43644.0
2020-04-09 11:10:00,57.03,57.06,56.9,57.03,29123.0,48.366,48.3915,48.2558,48.366,29123.0
2020-04-09 11:20:00,57.03,57.19,56.99,57.15,63847.0,48.366,48.5017,48.3321,48.4678,63847.0
2020-04-09 11:30:00,57.15,57.3,57.14,57.21,57838.0,48.4678,48.595,48.4593,48.5187,57838.0
2020-04-09 11:40:00,57.21,57.52,57.21,57.46,93310.0,48.5187,48.7816,48.5187,48.7307,93310.0
2020-04-09 11:50:00,57.48,57.49,57.28,57.39,44887.0,48.7476,48.7561,48.578,48.6713,44887.0
2020-04-09 12:00:00,57.41,57.52,57.39,57.51,57015.0,48.6883,48.7816,48.6713,48.7731,57015.0
2020-04-09 12:10:00,57.48,57.51,57.37,57.5,44583.0,48.7476,48.7731,48.6544,48.7646,44583.0
2020-04-09 12:20:00,57.47,57.52,57.4,57.44,42479.0,48.7392,48.7816,48.6798,48.7137,42479.0
2020-04-09 12:30:00,57.45,57.78,57.44,57.76,87493.0,48.7222,49.0021,48.7137,48.9851,87493.0
2020-04-09 12:40:00,57.76,57.97,57.74,57.88,63349.0,48.9851,49.1632,48.9681,49.0869,63349.0
2020-04-09 12:50:00,57.88,57.95,57.84,57.93,57931.0,49.0869,49.1462,49.053,49.1293,57931.0
2020-04-09 13:00:00,57.93,57.97,57.81,57.96,61079.0,49.1293,49.1632,49.0275,49.1547,61079.0
2020-04-09 13:10:00,57.95,57.97,57.77,57.81,61907.0,49.1462,49.1632,48.9936,49.0275,61907.0
2020-04-09 13:20:00,57.79,57.99,57.78,57.94,51855.0,49.0106,49.1802,49.0021,49.1378,51855.0
2020-04-09 13:30:00,57.96,57.98,57.67,57.79,54044.0,49.1547,49.1717,48.9088,49.0106,54044.0
2020-04-09 13:40:00,57.8,57.82,57.67,57.74,44882.0,49.019,49.036,48.9088,48.9681,44882.0
2020-04-09 13:50:00,57.76,57.85,57.67,57.79,41515.0,48.9851,49.0614,48.9088,49.0106,41515.0
2020-04-09 14:00:00,57.79,57.87,57.6,57.71,60589.0,49.0106,49.0784,48.8494,48.9427,60589.0
2020-04-09 14:10:00,57.69,57.78,57.57,57.66,57084.0,48.9257,49.0021,48.824,48.9003,57084.0
2020-04-09 14:20:00,57.66,57.75,57.5,57.58,68234.0,48.9003,48.9766,48.7646,48.8325,68234.0
2020-04-09 14:30:00,57.57,57.83,57.57,57.75,56307.0,48.824,49.0445,48.824,48.9766,56307.0
2020-04-09 14:40:00,57.75,57.79,57.54,57.54,59706.0,48.9766,49.0106,48.7985,48.7985,59706.0
2020-04-09 14:50:00,57.56,57.59,57.31,57.5,64202.0,48.8155,48.8409,48.6035,48.7646,64202.0
2020-04-09 15:00:00,57.5,57.56,57.4,57.54,95313.0,48.7646,48.8155,48.6798,48.7985,95313.0
2020-04-09 15:10:00,57.56,57.64,57.48,57.64,71227.0,48.8155,48.8833,48.7476,48.8833,71227.0
2020-04-09 15:20:00,57.65,57.74,57.55,57.74,69394.0,48.8918,48.9681,48.807,48.9681,69394.0
2020-04-09 15:30:00,57.75,57.88,57.58,57.74,100958.0,48.9766,49.0869,48.8325,48.9681,100958.0
2020-04-09 15:40:00,57.75,57.75,57.39,57.42,107541.0,48.9766,48.9766,48.6713,48.6968,107541.0
2020-04-09 15:50:00,57.46,57.66,57.39,57.4,335744.0,48.7307,48.9003,48.6713,48.6798,335744.0
2020-04-13 09:30:00,57.1,57.47,56.83,57.3,126675.0,48.4254,48.7392,48.1964,48.595,126675.0
2020-04-13 09:40:00,57.27,57.4,57.12,57.21,48953.0,48.5695,48.6798,48.4423,48.5187,48953.0
2020-04-13 09:50:00,57.24,57.29,56.82,56.84,56656.0,48.5441,48.5865,48.1879,48.2049,56656.0
2020-04-13 10:00:00,56.85,56.99,56.75,56.99,31407.0,48.2134,48.3321,48.1285,48.3321,31407.0
2020-04-13 10:10:00,56.99,57.02,56.75,56.82,49918.0,48.3321,48.3575,48.1285,48.1879,49918.0
2020-04-13 10:20:00,56.84,56.92,56.36,56.38,106674.0,48.2049,48.2727,47.7978,47.8148,106674.0
2020-04-13 10:30:00,56.39,56.56,56.32,56.43,24605.0,47.8232,47.9674,47.7639,47.8572,24605.0
2020-04-13 10:40:00,56.42,56.55,56.39,56.51,29104.0,47.8487,47.9589,47.8232,47.925,29104.0
2020-04-13 10:50:00,56.51,56.83,56.49,56.82,34187.0,47.925,48.1964,47.908,48.1879,34187.0
2020-04-13 11:00:00,56.8,56.83,56.74,56.8,28339.0,48.171,48.1964,48.1201,48.171,28339.0
2020-04-13 11:10:00,56.81,56.81,56.53,56.55,55710.0,48.1794,48.1794,47.942,47.9589,55710.0
2020-04-13 11:20:00,56.54,56.64,56.35,56.62,91236.0,47.9505,48.0353,47.7893,48.0183,91236.0
2020-04-13 11:30:00,56.63,56.71,56.6,56.7,26545.0,48.0268,48.0946,48.0013,48.0861,26545.0
2020-04-13 11:40:00,56.71,57.04,56.63,57.01,47928.0,48.0946,48.3745,48.0268,48.349,47928.0
2020-04-13 11:50:00,57.02,57.3,56.96,57.26,27461.0,48.3575,48.595,48.3066,48.5611,27461.0
2020-04-13 12:00:00,57.24,57.45,57.15,57.15,71815.0,48.5441,48.7222,48.4678,48.4678,71815.0
2020-04-13 12:10:00,57.15,57.52,57.07,57.52,49444.0,48.4678,48.7816,48.3999,48.7816,49444.0
2020-04-13 12:20:00,57.53,57.57,57.44,57.51,41129.0,48.7901,48.824,48.7137,48.7731,41129.0
2020-04-13 12:30:00,57.49,57.59,57.39,57.59,58693.0,48.7561,48.8409,48.6713,48.8409,58693.0
2020-04-13 12:40:00,57.59,57.68,57.55,57.58,27181.0,48.8409,48.9173,48.807,48.8325,27181.0
2020-04-13 12:50:00,57.58,57.59,57.38,57.49,30422.0,48.8325,48.8409,48.6628,48.7561,30422.0
2020-04-13 13:00:00,57.48,57.5,57.34,57.42,36709.0,48.7476,48.7646,48.6289,48.6968,36709.0
2020-04-13 13:10:00,57.41,57.43,57.3,57.39,39241.0,48.6883,48.7052,48.595,48.6713,39241.0
2020-04-13 13:20:00,57.39,57.41,57.23,57.3,43112.0,48.6713,48.6883,48.5356,48.595,43112.0
2020-04-13 13:30:00,57.31,57.53,57.29,57.5,53057.0,48.6035,48.7901,48.5865,48.7646,53057.0
2020-04-13 13:40:00,57.49,57.65,57.42,57.46,33317.0,48.7561,48.8918,48.6968,48.7307,33317.0
2020-04-13 13:50:00,57.45,57.59,57.45,57.52,19933.0,48.7222,48.8409,48.7222,48.7816,19933.0
2020-04-13 14:00:00,57.54,57.61,57.48,57.48,20517.0,48.7985,48.8579,48.7476,48.7476,20517.0
2020-04-13 14:10:00,57.51,57.51,57.28,57.44,30865.0,48.7731,48.7731,48.578,48.7137,30865.0
2020-04-13 14:20:00,57.42,57.48,57.34,57.46,27226.0,48.6968,48.7476,48.6289,48.7307,27226.0
2020-04-13 14:30:00,57.45,57.57,57.45,57.52,18600.0,48.7222,48.824,48.7222,48.7816,18600.0
2020-04-13 14:40:00,57.53,57.6,57.46,57.59,48018.0,48.7901,48.8494,48.7307,48.8409,48018.0
2020-04-13 14:50:00,57.58,57.67,57.55,57.64,47780.0,48.8325,48.9088,48.807,48.8833,47780.0
2020-04-13 15:00:00,57.62,57.62,57.37,57.38,39425.0,48.8664,48.8664,48.6544,48.6628,39425.0
2020-04-13 15:10:00,57.38,57.61,57.33,57.6,40596.0,48.6628,48.8579,48.6204,48.8494,40596.0
2020-04-13 15:20:00,57.6,57.66,57.49,57.6,48529.0,48.8494,48.9003,48.7561,48.8494,48529.0
2020-04-13 15:30:00,57.62,57.78,57.58,57.75,66349.0,48.8664,49.0021,48.8325,48.9766,66349.0
2020-04-13 15:40:00,57.74,57.78,57.64,57.76,84382.0,48.9681,49.0021,48.8833,48.9851,84382.0
2020-04-13 15:50:00,57.74,57.78,57.48,57.67,168255.0,48.9681,49.0021,48.7476,48.9088,168255.0
2020-04-14 09:30:00,58.39,58.48,57.72,58.23,407109.0,49.5194,49.5957,48.9512,49.3837,407109.0
2020-04-14 09:40:00,58.22,58.48,57.98,58.44,154050.0,49.3752,49.5957,49.1717,49.5618,154050.0
2020-04-14 09:50:00,58.44,58.53,58.28,58.5,80325.0,49.5618,49.6381,49.4261,49.6127,80325.0
2020-04-14 10:00:00,58.52,58.53,58.24,58.47,82094.0,49.6296,49.6381,49.3922,49.5872,82094.0
2020-04-14 10:10:00,58.47,58.56,58.33,58.55,103608.0,49.5872,49.6636,49.4685,49.6551,103608.0
2020-04-14 10:20:00,58.55,58.85,58.49,58.76,73950.0,49.6551,49.9095,49.6042,49.8332,73950.0
2020-04-14 10:30:00,58.77,58.86,58.65,58.68,133656.0,49.8417,49.918,49.7399,49.7653,133656.0
2020-04-14 10:40:00,58.68,58.69,58.43,58.49,64268.0,49.7653,49.7738,49.5533,49.6042,64268.0
2020-04-14 10:50:00,58.52,58.74,58.45,58.47,69686.0,49.6296,49.8162,49.5703,49.5872,69686.0
2020-04-14 11:00:00,58.48,58.77,58.46,58.71,77897.0,49.5957,49.8417,49.5788,49.7908,77897.0
2020-04-14 11:10:00,58.71,58.73,58.52,58.53,41042.0,49.7908,49.8077,49.6296,49.6381,41042.0
2020-04-14 11:20:00,58.55,58.82,58.54,58.73,58378.0,49.6551,49.8841,49.6466,49.8077,58378.0
2020-04-14 11:30:00,58.75,58.86,58.63,58.67,59842.0,49.8247,49.918,49.7229,49.7569,59842.0
2020-04-14 11:40:00,58.67,58.81,58.53,58.77,62305.0,49.7569,49.8756,49.6381,49.8417,62305.0
2020-04-14 11:50:00,58.77,58.83,58.6,58.7,54275.0,49.8417,49.8926,49.6975,49.7823,54275.0
2020-04-14 12:00:00,58.7,58.8,58.55,58.6,29940.0,49.7823,49.8671,49.6551,49.6975,29940.0
2020-04-14 12:10:00,58.59,58.72,58.52,58.65,54815.0,49.689,49.7993,49.6296,49.7399,54815.0
2020-04-14 12:20:00,58.65,58.74,58.58,58.61,40715.0,49.7399,49.8162,49.6805,49.706,40715.0
2020-04-14 12:30:00,58.6,58.61,58.39,58.46,33309.0,49.6975,49.706,49.5194,49.5788,33309.0
2020-04-14 12:40:00,58.45,58.64,58.45,58.64,35344.0,49.5703,49.7314,49.5703,49.7314,35344.0
2020-04-14 12:50:00,58.65,58.78,58.65,58.66,32450.0,49.7399,49.8502,49.7399,49.7484,32450.0
2020-04-14 13:00:00,58.66,58.69,58.56,58.64,29170.0,49.7484,49.7738,49.6636,49.7314,29170.0
2020-04-14 13:10:00,58.65,58.7,58.58,58.65,27608.0,49.7399,49.7823,49.6805,49.7399,27608.0
2020-04-14 13:20:00,58.63,58.79,58.63,58.74,37720.0,49.7229,49.8586,49.7229,49.8162,37720.0
2020-04-14 13:30:00,58.75,58.81,58.69,58.77,47789.0,49.8247,49.8756,49.7738,49.8417,47789.0
2020-04-14 13:40:00,58.77,58.84,58.75,58.83,33815.0,49.8417,49.901,49.8247,49.8926,33815.0
2020-04-14 13:50:00,58.84,58.94,58.82,58.82,47317.0,49.901,49.9858,49.8841,49.8841,47317.0
2020-04-14 14:00:00,58.84,58.86,58.56,58.57,80778.0,49.901,49.918,49.6636,49.6721,80778.0
2020-04-14 14:10:00,58.57,58.67,58.51,58.66,48880.0,49.6721,49.7569,49.6212,49.7484,48880.0
2020-04-14 14:20:00,58.64,58.68,58.54,58.57,34379.0,49.7314,49.7653,49.6466,49.6721,34379.0
2020-04-14 14:30:00,58.56,58.78,58.5,58.74,57727.0,49.6636,49.8502,49.6127,49.8162,57727.0
2020-04-14 14:40:00,58.75,58.76,58.58,58.65,50208.0,49.8247,49.8332,49.6805,49.7399,50208.0
2020-04-14 14:50:00,58.65,58.76,58.63,58.74,54312.0,49.7399,49.8332,49.7229,49.8162,54312.0
2020-04-14 15:00:00,58.75,58.8,58.66,58.77,32451.0,49.8247,49.8671,49.7484,49.8417,32451.0
2020-04-14 15:10:00,58.78,58.84,58.68,58.84,44730.0,49.8502,49.901,49.7653,49.901,44730.0
2020-04-14 15:20:00,58.83,58.94,58.75,58.92,64271.0,49.8926,49.9858,49.8247,49.9689,64271.0
2020-04-14 15:30:00,58.93,58.99,58.87,58.98,106020.0,49.9774,50.0282,49.9265,50.0198,106020.0
2020-04-14 15:40:00,58.98,59.03,58.88,58.97,164404.0,50.0198,50.0622,49.935,50.0113,164404.0
2020-04-14 15:50:00,58.97,59.05,58.68,58.83,303533.0,50.0113,50.0791,49.7653,49.8926,303533.0
2020-04-15 09:30:00,59.65,59.65,58.84,58.88,227549.0,50.588,50.588,49.901,49.935,227549.0
2020-04-15 09:40:00,58.88,59.19,58.86,59.11,65853.0,49.935,50.1979,49.918,50.13,65853.0
2020-04-15 09:50:00,59.11,59.19,59.0,59.0,81655.0,50.13,50.1979,50.0367,50.0367,81655.0
2020-04-15 10:00:00,59.0,59.06,58.87,59.01,82667.0,50.0367,50.0876,49.9265,50.0452,82667.0
2020-04-15 10:10:00,59.01,59.04,58.57,58.63,48671.0,50.0452,50.0707,49.6721,49.7229,48671.0
2020-04-15 10:20:00,58.6,58.68,58.57,58.59,54552.0,49.6975,49.7653,49.6721,49.689,54552.0
2020-04-15 10:30:00,58.62,58.78,58.52,58.72,96469.0,49.7145,49.8502,49.6296,49.7993,96469.0
2020-04-15 10:40:00,58.78,58.85,58.69,58.85,43076.0,49.8502,49.9095,49.7738,49.9095,43076.0
2020-04-15 10:50:00,58.84,58.99,58.81,58.96,49558.0,49.901,50.0282,49.8756,50.0028,49558.0
2020-04-15 11:00:00,58.96,58.99,58.74,58.78,105548.0,50.0028,50.0282,49.8162,49.8502,105548.0
2020-04-15 11:10:00,58.8,58.97,58.77,58.87,55491.0,49.8671,50.0113,49.8417,49.9265,55491.0
2020-04-15 11:20:00,58.88,59.05,58.84,59.05,57615.0,49.935,50.0791,49.901,50.0791,57615.0
2020-04-15 11:30:00,59.04,59.19,58.87,58.89,45156.0,50.0707,50.1979,49.9265,49.9434,45156.0
2020-04-15 11:40:00,58.92,59.0,58.89,58.94,30435.0,49.9689,50.0367,49.9434,49.9858,30435.0
2020-04-15 11:50:00,58.96,59.05,58.95,59.01,51437.0,50.0028,50.0791,49.9943,50.0452,51437.0
2020-04-15 12:00:00,59.01,59.13,58.93,58.96,71991.0,50.0452,50.147,49.9774,50.0028,71991.0
2020-04-15 12:10:00,58.96,59.08,58.92,58.98,81144.0,50.0028,50.1046,49.9689,50.0198,81144.0
2020-04-15 12:20:00,58.99,59.18,58.89,59.16,185466.0,50.0282,50.1894,49.9434,50.1724,185466.0
2020-04-15 12:30:00,59.16,59.17,59.0,59.1,30575.0,50.1724,50.1809,50.0367,50.1215,30575.0
2020-04-15 12:40:00,59.11,59.35,59.09,59.16,32003.0,50.13,50.3336,50.1131,50.1724,32003.0
2020-04-15 12:50:00,59.16,59.2,59.03,59.07,26804.0,50.1724,50.2063,50.0622,50.0961,26804.0
2020-04-15 13:00:00,59.07,59.15,58.98,59.09,39556.0,50.0961,50.1639,50.0198,50.1131,39556.0
2020-04-15 13:10:00,59.1,59.28,59.09,59.22,32360.0,50.1215,50.2742,50.1131,50.2233,32360.0
2020-04-15 13:20:00,59.22,59.22,59.0,59.03,29581.0,50.2233,50.2233,50.0367,50.0622,29581.0
2020-04-15 13:30:00,59.03,59.06,58.98,58.98,121975.0,50.0622,50.0876,50.0198,50.0198,121975.0
2020-04-15 13:40:00,58.97,59.12,58.96,59.01,30660.0,50.0113,50.1385,50.0028,50.0452,30660.0
2020-04-15 13:50:00,59.03,59.07,58.95,58.99,95141.0,50.0622,50.0961,49.9943,50.0282,95141.0
2020-04-15 14:00:00,59.0,59.11,58.96,59.02,62563.0,50.0367,50.13,50.0028,50.0537,62563.0
2020-04-15 14:10:00,59.03,59.26,59.01,59.24,52802.0,50.0622,50.2572,50.0452,50.2403,52802.0
2020-04-15 14:20:00,59.23,59.27,59.16,59.21,52039.0,50.2318,50.2657,50.1724,50.2148,52039.0
2020-04-15 14:30:00,59.21,59.23,59.09,59.21,32073.0,50.2148,50.2318,50.1131,50.2148,32073.0
2020-04-15 14:40:00,59.19,59.2,59.11,59.16,48360.0,50.1979,50.2063,50.13,50.1724,48360.0
2020-04-15 14:50:00,59.17,59.17,58.98,59.13,155722.0,50.1809,50.1809,50.0198,50.147,155722.0
2020-04-15 15:00:00,59.12,59.21,59.02,59.09,68397.0,50.1385,50.2148,50.0537,50.1131,68397.0
2020-04-15 15:10:00,59.08,59.16,59.0,59.12,39828.0,50.1046,50.1724,50.0367,50.1385,39828.0
2020-04-15 15:20:00,59.11,59.15,59.0,59.02,41634.0,50.13,50.1639,50.0367,50.0537,41634.0
2020-04-15 15:30:00,59.0,59.04,58.92,58.99,79800.0,50.0367,50.0707,49.9689,50.0282,79800.0
2020-04-15 15:40:00,58.99,59.11,58.87,59.05,70654.0,50.0282,50.13,49.9265,50.0791,70654.0
2020-04-15 15:50:00,59.05,59.1,58.93,59.07,190712.0,50.0791,50.1215,49.9774,50.0961,190712.0
2020-04-16 09:30:00,59.48,59.63,59.32,59.46,175587.0,50.4438,50.571,50.3081,50.4268,175587.0
2020-04-16 09:40:00,59.42,59.45,59.19,59.26,54173.0,50.3929,50.4184,50.1979,50.2572,54173.0
2020-04-16 09:50:00,59.24,59.6,59.22,59.43,61839.0,50.2403,50.5456,50.2233,50.4014,61839.0
2020-04-16 10:00:00,59.45,59.46,59.24,59.39,38389.0,50.4184,50.4268,50.2403,50.3675,38389.0
2020-04-16 10:10:00,59.36,59.53,59.27,59.4,47607.0,50.342,50.4862,50.2657,50.376,47607.0
2020-04-16 10:20:00,59.39,59.5,59.37,59.41,36682.0,50.3675,50.4608,50.3505,50.3844,36682.0
2020-04-16 10:30:00,59.46,59.57,59.38,59.56,27657.0,50.4268,50.5201,50.359,50.5117,27657.0
2020-04-16 10:40:00,59.56,59.74,59.55,59.65,121238.0,50.5117,50.6643,50.5032,50.588,121238.0
2020-04-16 10:50:00,59.63,59.83,59.63,59.81,72349.0,50.571,50.7406,50.571,50.7237,72349.0
2020-04-16 11:00:00,59.81,59.83,59.68,59.78,55769.0,50.7237,50.7406,50.6134,50.6982,55769.0
2020-04-16 11:10:00,59.79,59.9,59.79,59.89,60624.0,50.7067,50.8,50.7067,50.7915,60624.0
2020-04-16 11:20:00,59.89,59.95,59.86,59.92,148865.0,50.7915,50.8424,50.7661,50.817,148865.0
2020-04-16 11:30:00,59.91,59.95,59.9,59.95,45530.0,50.8085,50.8424,50.8,50.8424,45530.0
2020-04-16 11:40:00,59.95,60.0,59.93,59.97,213870.0,50.8424,50.8848,50.8254,50.8594,213870.0
2020-04-16 11:50:00,59.98,60.39,59.95,60.37,277509.0,50.8678,51.2156,50.8424,51.1986,277509.0
2020-04-16 12:00:00,60.36,60.5,60.3,60.45,105547.0,51.1901,51.3088,51.1392,51.2664,105547.0
2020-04-16 12:10:00,60.46,60.5,60.28,60.32,67468.0,51.2749,51.3088,51.1223,51.1562,67468.0
2020-04-16 12:20:00,60.3,60.49,60.23,60.48,78496.0,51.1392,51.3004,51.0799,51.2919,78496.0
2020-04-16 12:30:00,60.48,60.49,60.08,60.11,88635.0,51.2919,51.3004,50.9527,50.9781,88635.0
2020-04-16 12:40:00,60.1,60.14,59.98,60.12,68324.0,50.9696,51.0035,50.8678,50.9866,68324.0
2020-04-16 12:50:00,60.12,60.26,60.11,60.23,56435.0,50.9866,51.1053,50.9781,51.0799,56435.0
2020-04-16 13:00:00,60.23,60.26,60.08,60.16,26757.0,51.0799,51.1053,50.9527,51.0205,26757.0
2020-04-16 13:10:00,60.18,60.33,60.15,60.33,38114.0,51.0375,51.1647,51.012,51.1647,38114.0
2020-04-16 13:20:00,60.32,60.42,60.29,60.37,67457.0,51.1562,51.241,51.1308,51.1986,67457.0
2020-04-16 13:30:00,60.35,60.44,60.34,60.41,38026.0,51.1816,51.258,51.1732,51.2325,38026.0
2020-04-16 13:40:00,60.4,60.49,60.39,60.45,53883.0,51.224,51.3004,51.2156,51.2664,53883.0
2020-04-16 13:50:00,60.45,60.49,60.27,60.36,96438.0,51.2664,51.3004,51.1138,51.1901,96438.0
2020-04-16 14:00:00,60.35,60.49,60.32,60.47,38197.0,51.1816,51.3004,51.1562,51.2834,38197.0
2020-04-16 14:10:00,60.46,60.57,60.43,60.5,71620.0,51.2749,51.3682,51.2495,51.3088,71620.0
2020-04-16 14:20:00,60.51,60.53,60.28,60.42,109816.0,51.3173,51.3343,51.1223,51.241,109816.0
2020-04-16 14:30:00,60.41,60.77,60.39,60.74,112999.0,51.2325,51.5378,51.2156,51.5124,112999.0
2020-04-16 14:40:00,60.74,60.74,60.54,60.61,48396.0,51.5124,51.5124,51.3428,51.4021,48396.0
2020-04-16 14:50:00,60.6,60.76,60.57,60.71,44825.0,51.3937,51.5293,51.3682,51.4869,44825.0
2020-04-16 15:00:00,60.71,60.73,60.55,60.57,49830.0,51.4869,51.5039,51.3513,51.3682,49830.0
2020-04-16 15:10:00,60.58,60.66,60.51,60.66,43814.0,51.3767,51.4445,51.3173,51.4445,43814.0
2020-04-16 15:20:00,60.66,60.85,60.62,60.83,60216.0,51.4445,51.6057,51.4106,51.5887,60216.0
2020-04-16 15:30:00,60.83,60.92,60.66,60.73,118043.0,51.5887,51.665,51.4445,51.5039,118043.0
2020-04-16 15:40:00,60.73,60.8,60.5,60.66,197442.0,51.5039,51.5633,51.3088,51.4445,197442.0
2020-04-16 15:50:00,60.65,60.82,60.64,60.7,260324.0,51.4361,51.5802,51.4276,51.4785,260324.0
2020-04-17 09:30:00,60.73,60.9,59.63,59.89,461597.0,51.5039,51.6481,50.571,50.7915,461597.0
2020-04-17 09:40:00,59.9,60.03,59.68,59.83,91434.0,50.8,50.9103,50.6134,50.7406,91434.0
2020-04-17 09:50:00,59.81,59.85,59.43,59.62,107717.0,50.7237,50.7576,50.4014,50.5625,107717.0
2020-04-17 10:00:00,59.61,59.65,59.38,59.49,163138.0,50.5541,50.588,50.359,50.4523,163138.0
2020-04-17 10:10:00,59.48,59.5,59.22,59.31,99248.0,50.4438,50.4608,50.2233,50.2996,99248.0
2020-04-17 10:20:00,59.33,59.35,59.15,59.28,81232.0,50.3166,50.3336,50.1639,50.2742,81232.0
2020-04-17 10:30:00,59.27,59.36,59.01,59.04,68711.0,50.2657,50.342,50.0452,50.0707,68711.0
2020-04-17 10:40:00,59.03,59.23,59.03,59.18,57518.0,50.0622,50.2318,50.0622,50.1894,57518.0
2020-04-17 10:50:00,59.18,59.19,58.95,59.12,91042.0,50.1894,50.1979,49.9943,50.1385,91042.0
2020-04-17 11:00:00,59.11,59.22,59.11,59.17,70333.0,50.13,50.2233,50.13,50.1809,70333.0
2020-04-17 11:10:00,59.15,59.2,58.74,58.85,74950.0,50.1639,50.2063,49.8162,49.9095,74950.0
2020-04-17 11:20:00,58.84,58.98,58.78,58.92,68536.0,49.901,50.0198,49.8502,49.9689,68536.0
2020-04-17 11:30:00,58.91,59.18,58.89,59.16,70170.0,49.9604,50.1894,49.9434,50.1724,70170.0
2020-04-17 11:40:00,59.16,59.22,59.1,59.21,60902.0,50.1724,50.2233,50.1215,50.2148,60902.0
2020-04-17 11:50:00,59.21,59.21,59.07,59.08,68997.0,50.2148,50.2148,50.0961,50.1046,68997.0
2020-04-17 12:00:00,59.07,59.17,58.98,59.13,63962.0,50.0961,50.1809,50.0198,50.147,63962.0
2020-04-17 12:10:00,59.12,59.21,59.09,59.19,44351.0,50.1385,50.2148,50.1131,50.1979,44351.0
2020-04-17 12:20:00,59.19,59.42,59.18,59.31,131764.0,50.1979,50.3929,50.1894,50.2996,131764.0
2020-04-17 12:30:00,59.29,59.49,59.29,59.49,31302.0,50.2827,50.4523,50.2827,50.4523,31302.0
2020-04-17 12:40:00,59.48,59.53,59.45,59.51,81221.0,50.4438,50.4862,50.4184,50.4692,81221.0
2020-04-17 12:50:00,59.51,59.56,59.48,59.53,53344.0,50.4692,50.5117,50.4438,50.4862,53344.0
2020-04-17 13:00:00,59.52,59.78,59.47,59.78,95614.0,50.4777,50.6982,50.4353,50.6982,95614.0
2020-04-17 13:10:00,59.77,59.8,59.58,59.79,52611.0,50.6897,50.7152,50.5286,50.7067,52611.0
2020-04-17 13:20:00,59.79,59.8,59.58,59.66,51175.0,50.7067,50.7152,50.5286,50.5965,51175.0
2020-04-17 13:30:00,59.66,59.78,59.65,59.77,35227.0,50.5965,50.6982,50.588,50.6897,35227.0
2020-04-17 13:40:00,59.76,59.76,59.63,59.67,36404.0,50.6813,50.6813,50.571,50.6049,36404.0
2020-04-17 13:50:00,59.67,59.95,59.67,59.95,56884.0,50.6049,50.8424,50.6049,50.8424,56884.0
2020-04-17 14:00:00,59.95,60.1,59.94,59.99,72601.0,50.8424,50.9696,50.8339,50.8763,72601.0
2020-04-17 14:10:00,59.97,60.04,59.92,59.99,146285.0,50.8594,50.9187,50.817,50.8763,146285.0
2020-04-17 14:20:00,59.98,60.03,59.92,59.95,76610.0,50.8678,50.9103,50.817,50.8424,76610.0
2020-04-17 14:30:00,59.95,59.98,59.75,59.85,53289.0,50.8424,50.8678,50.6728,50.7576,53289.0
2020-04-17 14:40:00,59.84,59.87,59.78,59.86,39062.0,50.7491,50.7746,50.6982,50.7661,39062.0
2020-04-17 14:50:00,59.86,60.05,59.86,60.01,42423.0,50.7661,50.9272,50.7661,50.8933,42423.0
2020-04-17 15:00:00,60.01,60.13,59.96,60.1,62014.0,50.8933,50.9951,50.8509,50.9696,62014.0
2020-04-17 15:10:00,60.1,60.1,59.98,60.01,47234.0,50.9696,50.9696,50.8678,50.8933,47234.0
2020-04-17 15:20:00,60.01,60.08,59.94,60.03,78593.0,50.8933,50.9527,50.8339,50.9103,78593.0
2020-04-17 15:30:00,60.03,60.25,59.99,60.15,101109.0,50.9103,51.0968,50.8763,51.012,101109.0
2020-04-17 15:40:00,60.15,60.41,60.11,60.39,123627.0,51.012,51.2325,50.9781,51.2156,123627.0
2020-04-17 15:50:00,60.4,60.81,60.4,60.66,402659.0,51.224,51.5718,51.224,51.4445,402659.0
2020-04-20 09:30:00,60.37,60.86,60.05,60.73,259031.0,51.1986,51.6142,50.9272,51.5039,259031.0
2020-04-20 09:40:00,60.72,60.82,60.63,60.73,53899.0,51.4954,51.5802,51.4191,51.5039,53899.0
2020-04-20 09:50:00,60.72,60.9,60.61,60.84,68053.0,51.4954,51.6481,51.4021,51.5972,68053.0
2020-04-20 10:00:00,60.84,60.87,60.51,60.62,125999.0,51.5972,51.6226,51.3173,51.4106,125999.0
2020-04-20 10:10:00,60.61,60.79,60.56,60.71,51878.0,51.4021,51.5548,51.3597,51.4869,51878.0
2020-04-20 10:20:00,60.71,60.85,60.69,60.81,46306.0,51.4869,51.6057,51.47,51.5718,46306.0
2020-04-20 10:30:00,60.82,60.85,60.71,60.76,73465.0,51.5802,51.6057,51.4869,51.5293,73465.0
2020-04-20 10:40:00,60.77,60.85,60.65,60.83,45572.0,51.5378,51.6057,51.4361,51.5887,45572.0
2020-04-20 10:50:00,60.85,60.96,60.83,60.83,97161.0,51.6057,51.699,51.5887,51.5887,97161.0
2020-04-20 11:00:00,60.82,61.05,60.79,60.94,218825.0,51.5802,51.7753,51.5548,51.682,218825.0
2020-04-20 11:10:00,60.95,60.98,60.57,60.7,64798.0,51.6905,51.7159,51.3682,51.4785,64798.0
2020-04-20 11:20:00,60.7,60.83,60.66,60.8,35997.0,51.4785,51.5887,51.4445,51.5633,35997.0
2020-04-20 11:30:00,60.85,61.02,60.82,60.98,29641.0,51.6057,51.7498,51.5802,51.7159,29641.0
2020-04-20 11:40:00,60.97,60.97,60.86,60.89,68216.0,51.7074,51.7074,51.6142,51.6396,68216.0
2020-04-20 11:50:00,60.9,60.9,60.74,60.78,32790.0,51.6481,51.6481,51.5124,51.5463,32790.0
2020-04-20 12:00:00,60.79,60.83,60.75,60.78,42052.0,51.5548,51.5887,51.5209,51.5463,42052.0
2020-04-20 12:10:00,60.76,60.82,60.64,60.75,38006.0,51.5293,51.5802,51.4276,51.5209,38006.0
2020-04-20 12:20:00,60.73,60.95,60.73,60.94,33298.0,51.5039,51.6905,51.5039,51.682,33298.0
2020-04-20 12:30:00,60.93,61.17,60.93,61.16,38158.0,51.6735,51.8771,51.6735,51.8686,38158.0
2020-04-20 12:40:00,61.17,61.22,61.07,61.13,52922.0,51.8771,51.9195,51.7923,51.8431,52922.0
2020-04-20 12:50:00,61.13,61.32,61.1,61.3,55063.0,51.8431,52.0043,51.8177,51.9873,55063.0
2020-04-20 13:00:00,61.32,61.34,61.15,61.27,35914.0,52.0043,52.0212,51.8601,51.9619,35914.0
2020-04-20 13:10:00,61.27,61.42,61.26,61.31,58202.0,51.9619,52.0891,51.9534,51.9958,58202.0
2020-04-20 13:20:00,61.31,61.39,61.23,61.36,34194.0,51.9958,52.0636,51.9279,52.0382,34194.0
2020-04-20 13:30:00,61.37,61.41,61.34,61.41,32729.0,52.0467,52.0806,52.0212,52.0806,32729.0
2020-04-20 13:40:00,61.41,61.48,61.33,61.47,69583.0,52.0806,52.14,52.0128,52.1315,69583.0
2020-04-20 13:50:00,61.48,61.66,61.39,61.48,157331.0,52.14,52.2926,52.0636,52.14,157331.0
2020-04-20 14:00:00,61.48,61.6,61.43,61.43,39919.0,52.14,52.2417,52.0976,52.0976,39919.0
2020-04-20 14:10:00,61.44,61.48,61.05,61.1,59165.0,52.106,52.14,51.7753,51.8177,59165.0
2020-04-20 14:20:00,61.1,61.18,61.06,61.12,39103.0,51.8177,51.8855,51.7838,51.8347,39103.0
2020-04-20 14:30:00,61.12,61.35,61.09,61.33,65078.0,51.8347,52.0297,51.8092,52.0128,65078.0
2020-04-20 14:40:00,61.34,61.36,61.2,61.34,36982.0,52.0212,52.0382,51.9025,52.0212,36982.0
2020-04-20 14:50:00,61.33,61.33,60.91,60.93,41664.0,52.0128,52.0128,51.6566,51.6735,41664.0
2020-04-20 15:00:00,60.94,61.13,60.93,61.1,59217.0,51.682,51.8431,51.6735,51.8177,59217.0
2020-04-20 15:10:00,61.11,61.29,61.11,61.16,73457.0,51.8262,51.9788,51.8262,51.8686,73457.0
2020-04-20 15:20:00,61.17,61.36,61.14,61.35,73333.0,51.8771,52.0382,51.8516,52.0297,73333.0
2020-04-20 15:30:00,61.36,61.4,61.14,61.15,91269.0,52.0382,52.0721,51.8516,51.8601,91269.0
2020-04-20 15:40:00,61.15,61.18,60.89,60.99,123764.0,51.8601,51.8855,51.6396,51.7244,123764.0
2020-04-20 15:50:00,60.99,61.04,60.67,60.77,378832.0,51.7244,51.7668,51.453,51.5378,378832.0
2020-04-21 09:30:00,60.9,61.06,60.42,60.45,208163.0,51.6481,51.7838,51.241,51.2664,208163.0
2020-04-21 09:40:00,60.43,60.54,60.17,60.54,45624.0,51.2495,51.3428,51.029,51.3428,45624.0
2020-04-21 09:50:00,60.52,60.68,60.39,60.53,66522.0,51.3258,51.4615,51.2156,51.3343,66522.0
2020-04-21 10:00:00,60.52,60.52,60.15,60.15,57181.0,51.3258,51.3258,51.012,51.012,57181.0
2020-04-21 10:10:00,60.13,60.24,60.04,60.06,38964.0,50.9951,51.0883,50.9187,50.9357,38964.0
2020-04-21 10:20:00,60.09,60.45,60.09,60.31,33038.0,50.9611,51.2664,50.9611,51.1477,33038.0
2020-04-21 10:30:00,60.33,60.37,60.12,60.12,36508.0,51.1647,51.1986,50.9866,50.9866,36508.0
2020-04-21 10:40:00,60.14,60.34,60.14,60.29,45673.0,51.0035,51.1732,51.0035,51.1308,45673.0
2020-04-21 10:50:00,60.28,60.3,59.91,59.93,81282.0,51.1223,51.1392,50.8085,50.8254,81282.0
2020-04-21 11:00:00,59.92,60.12,59.85,60.11,45948.0,50.817,50.9866,50.7576,50.9781,45948.0
2020-04-21 11:10:00,60.09,60.12,59.9,60.01,33793.0,50.9611,50.9866,50.8,50.8933,33793.0
2020-04-21 11:20:00,60.0,60.15,59.85,59.91,25891.0,50.8848,51.012,50.7576,50.8085,25891.0
2020-04-21 11:30:00,59.93,60.1,59.87,59.98,30192.0,50.8254,50.9696,50.7746,50.8678,30192.0
2020-04-21 11:40:00,59.96,60.07,59.83,60.07,44516.0,50.8509,50.9442,50.7406,50.9442,44516.0
2020-04-21 11:50:00,60.05,60.11,59.97,60.06,23813.0,50.9272,50.9781,50.8594,50.9357,23813.0
2020-04-21 12:00:00,60.07,60.08,59.79,59.81,35990.0,50.9442,50.9527,50.7067,50.7237,35990.0
2020-04-21 12:10:00,59.78,59.92,59.74,59.77,27116.0,50.6982,50.817,50.6643,50.6897,27116.0
2020-04-21 12:20:00,59.77,59.77,59.55,59.6,27983.0,50.6897,50.6897,50.5032,50.5456,27983.0
2020-04-21 12:30:00,59.58,59.7,59.51,59.68,34303.0,50.5286,50.6304,50.4692,50.6134,34303.0
2020-04-21 12:40:00,59.67,59.75,59.64,59.74,34224.0,50.6049,50.6728,50.5795,50.6643,34224.0
2020-04-21 12:50:00,59.74,60.03,59.71,59.87,48057.0,50.6643,50.9103,50.6389,50.7746,48057.0
2020-04-21 13:00:00,59.87,59.98,59.84,59.88,25972.0,50.7746,50.8678,50.7491,50.783,25972.0
2020-04-21 13:10:00,59.89,59.93,59.79,59.9,43604.0,50.7915,50.8254,50.7067,50.8,43604.0
2020-04-21 13:20:00,59.9,59.98,59.88,59.95,21727.0,50.8,50.8678,50.783,50.8424,21727.0
2020-04-21 13:30:00,59.95,60.09,59.91,60.07,24471.0,50.8424,50.9611,50.8085,50.9442,24471.0
2020-04-21 13:40:00,60.06,60.18,60.02,60.02,21145.0,50.9357,51.0375,50.9018,50.9018,21145.0
2020-04-21 13:50:00,60.04,60.12,60.02,60.04,18723.0,50.9187,50.9866,50.9018,50.9187,18723.0
2020-04-21 14:00:00,60.04,60.19,60.0,60.12,18962.0,50.9187,51.0459,50.8848,50.9866,18962.0
2020-04-21 14:10:00,60.11,60.25,60.09,60.12,22195.0,50.9781,51.0968,50.9611,50.9866,22195.0
2020-04-21 14:20:00,60.12,60.26,60.08,60.17,40165.0,50.9866,51.1053,50.9527,51.029,40165.0
2020-04-21 14:30:00,60.18,60.19,59.94,59.96,51136.0,51.0375,51.0459,50.8339,50.8509,51136.0
2020-04-21 14:40:00,59.92,59.92,59.79,59.84,28799.0,50.817,50.817,50.7067,50.7491,28799.0
2020-04-21 14:50:00,59.83,59.92,59.72,59.75,33647.0,50.7406,50.817,50.6473,50.6728,33647.0
2020-04-21 15:00:00,59.77,59.84,59.62,59.64,43073.0,50.6897,50.7491,50.5625,50.5795,43073.0
2020-04-21 15:10:00,59.65,59.85,59.64,59.85,54072.0,50.588,50.7576,50.5795,50.7576,54072.0
2020-04-21 15:20:00,59.83,59.89,59.77,59.85,43465.0,50.7406,50.7915,50.6897,50.7576,43465.0
2020-04-21 15:30:00,59.86,60.08,59.74,59.98,73474.0,50.7661,50.9527,50.6643,50.8678,73474.0
2020-04-21 15:40:00,60.0,60.0,59.68,59.71,56816.0,50.8848,50.8848,50.6134,50.6389,56816.0
2020-04-21 15:50:00,59.7,59.97,59.64,59.8,175836.0,50.6304,50.8594,50.5795,50.7152,175836.0
2020-04-22 09:30:00,59.93,60.38,59.67,60.24,100731.0,50.8254,51.2071,50.6049,51.0883,100731.0
2020-04-22 09:40:00,60.2,60.32,59.98,60.07,43134.0,51.0544,51.1562,50.8678,50.9442,43134.0
2020-04-22 09:50:00,60.06,60.13,59.93,60.03,40295.0,50.9357,50.9951,50.8254,50.9103,40295.0
2020-04-22 10:00:00,60.06,60.11,59.8,60.11,39343.0,50.9357,50.9781,50.7152,50.9781,39343.0
2020-04-22 10:10:00,60.09,60.21,60.05,60.2,45582.0,50.9611,51.0629,50.9272,51.0544,45582.0
2020-04-22 10:20:00,60.19,60.22,60.09,60.15,40963.0,51.0459,51.0714,50.9611,51.012,40963.0
2020-04-22 10:30:00,60.16,60.27,60.13,60.19,37187.0,51.0205,51.1138,50.9951,51.0459,37187.0
2020-04-22 10:40:00,60.19,60.26,60.13,60.23,43112.0,51.0459,51.1053,50.9951,51.0799,43112.0
2020-04-22 10:50:00,60.22,60.31,60.22,60.26,27266.0,51.0714,51.1477,51.0714,51.1053,27266.0
2020-04-22 11:00:00,60.26,60.29,60.14,60.26,30887.0,51.1053,51.1308,51.0035,51.1053,30887.0
2020-04-22 11:10:00,60.27,60.47,60.22,60.44,74656.0,51.1138,51.2834,51.0714,51.258,74656.0
2020-04-22 11:20:00,60.45,60.51,60.36,60.49,69692.0,51.2664,51.3173,51.1901,51.3004,69692.0
2020-04-22 11:30:00,60.49,60.57,60.48,60.55,30245.0,51.3004,51.3682,51.2919,51.3513,30245.0
2020-04-22 11:40:00,60.53,60.62,60.51,60.57,35309.0,51.3343,51.4106,51.3173,51.3682,35309.0
2020-04-22 11:50:00,60.57,60.57,60.37,60.45,39832.0,51.3682,51.3682,51.1986,51.2664,39832.0
2020-04-22 12:00:00,60.47,60.58,60.33,60.34,34754.0,51.2834,51.3767,51.1647,51.1732,34754.0
2020-04-22 12:10:00,60.34,60.5,60.27,60.5,49353.0,51.1732,51.3088,51.1138,51.3088,49353.0
2020-04-22 12:20:00,60.5,60.63,60.47,60.58,56357.0,51.3088,51.4191,51.2834,51.3767,56357.0
2020-04-22 12:30:00,60.59,60.61,60.46,60.6,26980.0,51.3852,51.4021,51.2749,51.3937,26980.0
2020-04-22 12:40:00,60.6,60.65,60.52,60.53,34691.0,51.3937,51.4361,51.3258,51.3343,34691.0
2020-04-22 12:50:00,60.53,60.56,60.46,60.5,40966.0,51.3343,51.3597,51.2749,51.3088,40966.0
2020-04-22 13:00:00,60.51,60.53,60.4,60.41,41592.0,51.3173,51.3343,51.224,51.2325,41592.0
2020-04-22 13:10:00,60.41,60.44,60.3,60.34,52376.0,51.2325,51.258,51.1392,51.1732,52376.0
2020-04-22 13:20:00,60.36,60.49,60.33,60.49,39531.0,51.1901,51.3004,51.1647,51.3004,39531.0
2020-04-22 13:30:00,60.5,60.54,60.4,60.45,31148.0,51.3088,51.3428,51.224,51.2664,31148.0
2020-04-22 13:40:00,60.43,60.52,60.42,60.48,35986.0,51.2495,51.3258,51.241,51.2919,35986.0
2020-04-22 13:50:00,60.49,60.54,60.44,60.51,34078.0,51.3004,51.3428,51.258,51.3173,34078.0
2020-04-22 14:00:00,60.52,60.57,60.48,60.56,43764.0,51.3258,51.3682,51.2919,51.3597,43764.0
2020-04-22 14:10:00,60.55,60.56,60.41,60.43,32708.0,51.3513,51.3597,51.2325,51.2495,32708.0
2020-04-22 14:20:00,60.43,60.49,60.35,60.35,49025.0,51.2495,51.3004,51.1816,51.1816,49025.0
2020-04-22 14:30:00,60.36,60.42,60.36,60.38,30753.0,51.1901,51.241,51.1901,51.2071,30753.0
2020-04-22 14:40:00,60.4,60.46,60.38,60.38,38982.0,51.224,51.2749,51.2071,51.2071,38982.0
2020-04-22 14:50:00,60.39,60.49,60.36,60.48,48140.0,51.2156,51.3004,51.1901,51.2919,48140.0
2020-04-22 15:00:00,60.49,60.53,60.43,60.47,48827.0,51.3004,51.3343,51.2495,51.2834,48827.0
2020-04-22 15:10:00,60.47,60.48,60.39,60.44,46248.0,51.2834,51.2919,51.2156,51.258,46248.0
2020-04-22 15:20:00,60.44,60.49,60.39,60.4,46123.0,51.258,51.3004,51.2156,51.224,46123.0
2020-04-22 15:30:00,60.41,60.47,60.4,60.44,62661.0,51.2325,51.2834,51.224,51.258,62661.0
2020-04-22 15:40:00,60.44,60.47,60.36,60.45,73504.0,51.258,51.2834,51.1901,51.2664,73504.0
2020-04-22 15:50:00,60.47,60.65,60.17,60.17,317134.0,51.2834,51.4361,51.029,51.029,317134.0
2020-04-23 09:30:00,59.82,60.4,59.82,60.04,110893.0,50.7322,51.224,50.7322,50.9187,110893.0
2020-04-23 09:40:00,60.02,60.26,59.92,60.03,38920.0,50.9018,51.1053,50.817,50.9103,38920.0
2020-04-23 09:50:00,60.03,60.13,59.96,60.01,48793.0,50.9103,50.9951,50.8509,50.8933,48793.0
2020-04-23 10:00:00,60.01,60.03,59.52,59.54,58252.0,50.8933,50.9103,50.4777,50.4947,58252.0
2020-04-23 10:10:00,59.56,59.63,59.45,59.6,111852.0,50.5117,50.571,50.4184,50.5456,111852.0
2020-04-23 10:20:00,59.6,59.73,59.47,59.53,161418.0,50.5456,50.6558,50.4353,50.4862,161418.0
2020-04-23 10:30:00,59.53,59.85,59.52,59.83,66226.0,50.4862,50.7576,50.4777,50.7406,66226.0
2020-04-23 10:40:00,59.84,59.94,59.81,59.83,56706.0,50.7491,50.8339,50.7237,50.7406,56706.0
2020-04-23 10:50:00,59.82,59.95,59.77,59.91,49783.0,50.7322,50.8424,50.6897,50.8085,49783.0
2020-04-23 11:00:00,59.91,60.03,59.89,60.02,55362.0,50.8085,50.9103,50.7915,50.9018,55362.0
2020-04-23 11:10:00,60.01,60.04,59.89,59.99,32729.0,50.8933,50.9187,50.7915,50.8763,32729.0
2020-04-23 11:20:00,59.98,60.05,59.97,60.03,25154.0,50.8678,50.9272,50.8594,50.9103,25154.0
2020-04-23 11:30:00,60.03,60.03,59.88,59.9,30163.0,50.9103,50.9103,50.783,50.8,30163.0
2020-04-23 11:40:00,59.91,59.93,59.81,59.87,31588.0,50.8085,50.8254,50.7237,50.7746,31588.0
2020-04-23 11:50:00,59.87,59.99,59.87,59.96,36720.0,50.7746,50.8763,50.7746,50.8509,36720.0
2020-04-23 12:00:00,59.96,60.05,59.93,59.95,31344.0,50.8509,50.9272,50.8254,50.8424,31344.0
2020-04-23 12:10:00,59.95,60.11,59.93,60.05,42156.0,50.8424,50.9781,50.8254,50.9272,42156.0
2020-04-23 12:20:00,60.05,60.14,60.02,60.13,25347.0,50.9272,51.0035,50.9018,50.9951,25347.0
2020-04-23 12:30:00,60.13,60.25,60.1,60.22,40777.0,50.9951,51.0968,50.9696,51.0714,40777.0
2020-04-23 12:40:00,60.21,60.23,59.7,59.95,100349.0,51.0629,51.0799,50.6304,50.8424,100349.0
2020-04-23 12:50:00,59.96,60.18,59.88,60.06,40333.0,50.8509,51.0375,50.783,50.9357,40333.0
2020-04-23 13:00:00,60.06,60.22,60.04,60.06,30585.0,50.9357,51.0714,50.9187,50.9357,30585.0
2020-04-23 13:10:00,60.07,60.21,60.05,60.1,34734.0,50.9442,51.0629,50.9272,50.9696,34734.0
2020-04-23 13:20:00,60.1,60.1,59.92,60.01,30164.0,50.9696,50.9696,50.817,50.8933,30164.0
2020-04-23 13:30:00,60.03,60.06,59.96,59.98,32383.0,50.9103,50.9357,50.8509,50.8678,32383.0
2020-04-23 13:40:00,59.98,60.02,59.72,59.74,28183.0,50.8678,50.9018,50.6473,50.6643,28183.0
2020-04-23 13:50:00,59.74,59.91,59.7,59.89,41945.0,50.6643,50.8085,50.6304,50.7915,41945.0
2020-04-23 14:00:00,59.92,59.93,59.82,59.87,30140.0,50.817,50.8254,50.7322,50.7746,30140.0
2020-04-23 14:10:00,59.86,60.02,59.77,59.93,38974.0,50.7661,50.9018,50.6897,50.8254,38974.0
2020-04-23 14:20:00,59.91,60.16,59.89,60.16,28574.0,50.8085,51.0205,50.7915,51.0205,28574.0
2020-04-23 14:30:00,60.17,60.27,60.15,60.19,47406.0,51.029,51.1138,51.012,51.0459,47406.0
2020-04-23 14:40:00,60.22,60.3,60.09,60.11,60557.0,51.0714,51.1392,50.9611,50.9781,60557.0
2020-04-23 14:50:00,60.11,60.35,60.1,60.24,41563.0,50.9781,51.1816,50.9696,51.0883,41563.0
2020-04-23 15:00:00,60.23,60.25,60.13,60.14,43434.0,51.0799,51.0968,50.9951,51.0035,43434.0
2020-04-23 15:10:00,60.15,60.16,59.89,59.89,124668.0,51.012,51.0205,50.7915,50.7915,124668.0
2020-04-23 15:20:00,59.88,59.97,59.83,59.94,55307.0,50.783,50.8594,50.7406,50.8339,55307.0
2020-04-23 15:30:00,59.93,60.15,59.85,60.04,55363.0,50.8254,51.012,50.7576,50.9187,55363.0
2020-04-23 15:40:00,60.05,60.08,59.94,60.06,80948.0,50.9272,50.9527,50.8339,50.9357,80948.0
2020-04-23 15:50:00,60.06,60.06,59.7,59.71,296724.0,50.9357,50.9357,50.6304,50.6389,296724.0
2020-04-24 09:30:00,60.08,60.2,59.77,59.88,66868.0,50.9527,51.0544,50.6897,50.783,66868.0
2020-04-24 09:40:00,59.85,59.88,59.59,59.65,34600.0,50.7576,50.783,50.5371,50.588,34600.0
2020-04-24 09:50:00,59.65,59.85,59.6,59.69,36007.0,50.588,50.7576,50.5456,50.6219,36007.0
2020-04-24 10:00:00,59.65,59.83,59.65,59.8,36598.0,50.588,50.7406,50.588,50.7152,36598.0
2020-04-24 10:10:00,59.8,60.04,59.8,59.98,47853.0,50.7152,50.9187,50.7152,50.8678,47853.0
2020-04-24 10:20:00,59.99,60.03,59.88,59.89,35823.0,50.8763,50.9103,50.783,50.7915,35823.0
2020-04-24 10:30:00,59.88,59.99,59.83,59.89,23627.0,50.783,50.8763,50.7406,50.7915,23627.0
2020-04-24 10:40:00,59.9,59.96,59.74,59.81,35110.0,50.8,50.8509,50.6643,50.7237,35110.0
2020-04-24 10:50:00,59.81,59.83,59.63,59.63,40487.0,50.7237,50.7406,50.571,50.571,40487.0
2020-04-24 11:00:00,59.64,59.66,59.51,59.61,44577.0,50.5795,50.5965,50.4692,50.5541,44577.0
2020-04-24 11:10:00,59.61,59.7,59.44,59.7,57014.0,50.5541,50.6304,50.4099,50.6304,57014.0
2020-04-24 11:20:00,59.71,59.72,59.57,59.59,29219.0,50.6389,50.6473,50.5201,50.5371,29219.0
2020-04-24 11:30:00,59.58,59.69,59.53,59.69,36561.0,50.5286,50.6219,50.4862,50.6219,36561.0
2020-04-24 11:40:00,59.68,59.77,59.6,59.77,42040.0,50.6134,50.6897,50.5456,50.6897,42040.0
2020-04-24 11:50:00,59.78,59.87,59.77,59.78,35411.0,50.6982,50.7746,50.6897,50.6982,35411.0
2020-04-24 12:00:00,59.77,59.86,59.73,59.77,19622.0,50.6897,50.7661,50.6558,50.6897,19622.0
2020-04-24 12:10:00,59.77,59.88,59.74,59.87,30686.0,50.6897,50.783,50.6643,50.7746,30686.0
2020-04-24 12:20:00,59.88,59.99,59.82,59.98,22237.0,50.783,50.8763,50.7322,50.8678,22237.0
2020-04-24 12:30:00,59.97,59.98,59.9,59.93,23374.0,50.8594,50.8678,50.8,50.8254,23374.0
2020-04-24 12:40:00,59.93,60.05,59.93,59.99,37470.0,50.8254,50.9272,50.8254,50.8763,37470.0
2020-04-24 12:50:00,59.99,60.01,59.8,59.8,22739.0,50.8763,50.8933,50.7152,50.7152,22739.0
2020-04-24 13:00:00,59.81,59.88,59.8,59.82,17178.0,50.7237,50.783,50.7152,50.7322,17178.0
2020-04-24 13:10:00,59.82,59.87,59.79,59.86,17136.0,50.7322,50.7746,50.7067,50.7661,17136.0
2020-04-24 13:20:00,59.86,59.9,59.77,59.82,44328.0,50.7661,50.8,50.6897,50.7322,44328.0
2020-04-24 13:30:00,59.82,59.86,59.77,59.86,27472.0,50.7322,50.7661,50.6897,50.7661,27472.0
2020-04-24 13:40:00,59.86,59.86,59.77,59.79,19848.0,50.7661,50.7661,50.6897,50.7067,19848.0
2020-04-24 13:50:00,59.77,59.87,59.73,59.86,26547.0,50.6897,50.7746,50.6558,50.7661,26547.0
2020-04-24 14:00:00,59.87,59.95,59.82,59.9,27244.0,50.7746,50.8424,50.7322,50.8,27244.0
2020-04-24 14:10:00,59.89,59.95,59.84,59.84,22941.0,50.7915,50.8424,50.7491,50.7491,22941.0
2020-04-24 14:20:00,59.84,59.88,59.74,59.77,36338.0,50.7491,50.783,50.6643,50.6897,36338.0
2020-04-24 14:30:00,59.77,59.89,59.74,59.88,28828.0,50.6897,50.7915,50.6643,50.783,28828.0
2020-04-24 14:40:00,59.89,59.93,59.79,59.9,48331.0,50.7915,50.8254,50.7067,50.8,48331.0
2020-04-24 14:50:00,59.91,59.92,59.73,59.73,38105.0,50.8085,50.817,50.6558,50.6558,38105.0
2020-04-24 15:00:00,59.73,59.74,59.56,59.69,33767.0,50.6558,50.6643,50.5117,50.6219,33767.0
2020-04-24 15:10:00,59.7,59.86,59.52,59.86,43561.0,50.6304,50.7661,50.4777,50.7661,43561.0
2020-04-24 15:20:00,59.87,60.16,59.81,60.13,97725.0,50.7746,51.0205,50.7237,50.9951,97725.0
2020-04-24 15:30:00,60.13,60.38,60.08,60.35,159048.0,50.9951,51.2071,50.9527,51.1816,159048.0
2020-04-24 15:40:00,60.36,60.42,60.3,60.4,140688.0,51.1901,51.241,51.1392,51.224,140688.0
2020-04-24 15:50:00,60.41,60.6,60.28,60.48,484067.0,51.2325,51.3937,51.1223,51.2919,484067.0
2020-04-27 09:30:00,60.62,60.98,60.62,60.88,192217.0,51.4106,51.7159,51.4106,51.6311,192217.0
2020-04-27 09:40:00,60.89,60.94,60.71,60.71,51865.0,51.6396,51.682,51.4869,51.4869,51865.0
2020-04-27 09:50:00,60.7,60.71,60.37,60.53,67412.0,51.4785,51.4869,51.1986,51.3343,67412.0
2020-04-27 10:00:00,60.51,60.59,60.38,60.4,53561.0,51.3173,51.3852,51.2071,51.224,53561.0
2020-04-27 10:10:00,60.41,60.42,60.22,60.24,51470.0,51.2325,51.241,51.0714,51.0883,51470.0
2020-04-27 10:20:00,60.25,60.3,60.22,60.3,30976.0,51.0968,51.1392,51.0714,51.1392,30976.0
2020-04-27 10:30:00,60.31,60.32,60.16,60.23,33825.0,51.1477,51.1562,51.0205,51.0799,33825.0
2020-04-27 10:40:00,60.22,60.27,60.14,60.26,33795.0,51.0714,51.1138,51.0035,51.1053,33795.0
2020-04-27 10:50:00,60.25,60.36,60.19,60.34,23773.0,51.0968,51.1901,51.0459,51.1732,23773.0
2020-04-27 11:00:00,60.33,60.34,60.19,60.26,32651.0,51.1647,51.1732,51.0459,51.1053,32651.0
2020-04-27 11:10:00,60.22,60.41,60.22,60.41,31326.0,51.0714,51.2325,51.0714,51.2325,31326.0
2020-04-27 11:20:00,60.42,60.47,60.41,60.46,21388.0,51.241,51.2834,51.2325,51.2749,21388.0
2020-04-27 11:30:00,60.46,60.48,60.38,60.42,24759.0,51.2749,51.2919,51.2071,51.241,24759.0
2020-04-27 11:40:00,60.41,60.55,60.37,60.49,27426.0,51.2325,51.3513,51.1986,51.3004,27426.0
2020-04-27 11:50:00,60.5,60.57,60.44,60.44,24513.0,51.3088,51.3682,51.258,51.258,24513.0
2020-04-27 12:00:00,60.45,60.48,60.31,60.46,46122.0,51.2664,51.2919,51.1477,51.2749,46122.0
2020-04-27 12:10:00,60.47,60.6,60.46,60.6,26682.0,51.2834,51.3937,51.2749,51.3937,26682.0
2020-04-27 12:20:00,60.61,60.65,60.54,60.57,33248.0,51.4021,51.4361,51.3428,51.3682,33248.0
2020-04-27 12:30:00,60.57,60.64,60.46,60.58,35424.0,51.3682,51.4276,51.2749,51.3767,35424.0
2020-04-27 12:40:00,60.57,60.64,60.45,60.55,23581.0,51.3682,51.4276,51.2664,51.3513,23581.0
2020-04-27 12:50:00,60.54,60.59,60.52,60.57,19425.0,51.3428,51.3852,51.3258,51.3682,19425.0
2020-04-27 13:00:00,60.58,60.6,60.55,60.58,23712.0,51.3767,51.3937,51.3513,51.3767,23712.0
2020-04-27 13:10:00,60.59,60.7,60.58,60.65,40438.0,51.3852,51.4785,51.3767,51.4361,40438.0
2020-04-27 13:20:00,60.65,60.65,60.59,60.61,27856.0,51.4361,51.4361,51.3852,51.4021,27856.0
2020-04-27 13:30:00,60.6,60.67,60.6,60.64,38229.0,51.3937,51.453,51.3937,51.4276,38229.0
2020-04-27 13:40:00,60.64,60.65,60.56,60.57,35770.0,51.4276,51.4361,51.3597,51.3682,35770.0
2020-04-27 13:50:00,60.57,60.6,60.54,60.56,20296.0,51.3682,51.3937,51.3428,51.3597,20296.0
2020-04-27 14:00:00,60.56,60.6,60.52,60.52,24856.0,51.3597,51.3937,51.3258,51.3258,24856.0
2020-04-27 14:10:00,60.51,60.54,60.42,60.51,33140.0,51.3173,51.3428,51.241,51.3173,33140.0
2020-04-27 14:20:00,60.51,60.58,60.47,60.48,25204.0,51.3173,51.3767,51.2834,51.2919,25204.0
2020-04-27 14:30:00,60.47,60.53,60.46,60.49,19680.0,51.2834,51.3343,51.2749,51.3004,19680.0
2020-04-27 14:40:00,60.48,60.56,60.37,60.45,48205.0,51.2919,51.3597,51.1986,51.2664,48205.0
2020-04-27 14:50:00,60.43,60.49,60.32,60.33,54149.0,51.2495,51.3004,51.1562,51.1647,54149.0
2020-04-27 15:00:00,60.32,60.34,60.19,60.19,70049.0,51.1562,51.1732,51.0459,51.0459,70049.0
2020-04-27 15:10:00,60.19,60.21,60.1,60.13,99408.0,51.0459,51.0629,50.9696,50.9951,99408.0
2020-04-27 15:20:00,60.14,60.19,59.96,59.98,104158.0,51.0035,51.0459,50.8509,50.8678,104158.0
2020-04-27 15:30:00,59.99,60.03,59.95,59.98,119091.0,50.8763,50.9103,50.8424,50.8678,119091.0
2020-04-27 15:40:00,59.99,60.15,59.96,60.13,139778.0,50.8763,51.012,50.8509,50.9951,139778.0
2020-04-27 15:50:00,60.14,60.25,59.96,59.98,298194.0,51.0035,51.0968,50.8509,50.8678,298194.0
2020-04-28 09:30:00,60.27,60.54,60.03,60.52,218795.0,51.1138,51.3428,50.9103,51.3258,218795.0
2020-04-28 09:40:00,60.53,60.53,60.41,60.48,96854.0,51.3343,51.3343,51.2325,51.2919,96854.0
2020-04-28 09:50:00,60.49,60.66,60.43,60.48,110257.0,51.3004,51.4445,51.2495,51.2919,110257.0
2020-04-28 10:00:00,60.48,60.49,60.32,60.48,68082.0,51.2919,51.3004,51.1562,51.2919,68082.0
2020-04-28 10:10:00,60.48,60.99,60.47,60.85,143906.0,51.2919,51.7244,51.2834,51.6057,143906.0
2020-04-28 10:20:00,60.85,61.18,60.78,61.14,110837.0,51.6057,51.8855,51.5463,51.8516,110837.0
2020-04-28 10:30:00,61.12,61.17,61.07,61.15,51561.0,51.8347,51.8771,51.7923,51.8601,51561.0
2020-04-28 10:40:00,61.15,61.18,61.02,61.08,68555.0,51.8601,51.8855,51.7498,51.8007,68555.0
2020-04-28 10:50:00,61.08,61.25,60.88,60.89,73548.0,51.8007,51.9449,51.6311,51.6396,73548.0
2020-04-28 11:00:00,60.93,61.1,60.87,61.05,44090.0,51.6735,51.8177,51.6226,51.7753,44090.0
2020-04-28 11:10:00,61.05,61.26,61.01,61.09,52066.0,51.7753,51.9534,51.7414,51.8092,52066.0
2020-04-28 11:20:00,61.08,61.24,61.07,61.21,45672.0,51.8007,51.9364,51.7923,51.911,45672.0
2020-04-28 11:30:00,61.2,61.25,61.08,61.12,48199.0,51.9025,51.9449,51.8007,51.8347,48199.0
2020-04-28 11:40:00,61.13,61.15,61.02,61.08,84004.0,51.8431,51.8601,51.7498,51.8007,84004.0
2020-04-28 11:50:00,61.07,61.07,60.81,60.92,84659.0,51.7923,51.7923,51.5718,51.665,84659.0
2020-04-28 12:00:00,60.91,61.0,60.82,61.0,65236.0,51.6566,51.7329,51.5802,51.7329,65236.0
2020-04-28 12:10:00,60.97,61.0,60.52,60.54,71176.0,51.7074,51.7329,51.3258,51.3428,71176.0
2020-04-28 12:20:00,60.55,60.75,60.55,60.7,38764.0,51.3513,51.5209,51.3513,51.4785,38764.0
2020-04-28 12:30:00,60.71,60.88,60.66,60.79,26925.0,51.4869,51.6311,51.4445,51.5548,26925.0
2020-04-28 12:40:00,60.79,60.92,60.79,60.87,40115.0,51.5548,51.665,51.5548,51.6226,40115.0
2020-04-28 12:50:00,60.89,61.06,60.88,60.99,137097.0,51.6396,51.7838,51.6311,51.7244,137097.0
2020-04-28 13:00:00,60.99,61.14,60.97,61.05,81072.0,51.7244,51.8516,51.7074,51.7753,81072.0
2020-04-28 13:10:00,61.05,61.13,60.92,60.96,48065.0,51.7753,51.8431,51.665,51.699,48065.0
2020-04-28 13:20:00,60.96,61.08,60.95,60.96,111260.0,51.699,51.8007,51.6905,51.699,111260.0
2020-04-28 13:30:00,60.95,60.99,60.87,60.92,41879.0,51.6905,51.7244,51.6226,51.665,41879.0
2020-04-28 13:40:00,60.92,61.18,60.87,61.18,61589.0,51.665,51.8855,51.6226,51.8855,61589.0
2020-04-28 13:50:00,61.17,61.21,61.04,61.11,65420.0,51.8771,51.911,51.7668,51.8262,65420.0
2020-04-28 14:00:00,61.11,61.11,60.95,60.95,63411.0,51.8262,51.8262,51.6905,51.6905,63411.0
2020-04-28 14:10:00,60.95,61.03,60.94,61.03,38923.0,51.6905,51.7583,51.682,51.7583,38923.0
2020-04-28 14:20:00,61.04,61.1,60.98,61.03,64271.0,51.7668,51.8177,51.7159,51.7583,64271.0
2020-04-28 14:30:00,61.04,61.09,60.98,61.0,55513.0,51.7668,51.8092,51.7159,51.7329,55513.0
2020-04-28 14:40:00,60.99,61.06,60.89,61.0,79247.0,51.7244,51.7838,51.6396,51.7329,79247.0
2020-04-28 14:50:00,61.0,61.01,60.83,60.89,84700.0,51.7329,51.7414,51.5887,51.6396,84700.0
2020-04-28 15:00:00,60.89,60.95,60.86,60.92,112183.0,51.6396,51.6905,51.6142,51.665,112183.0
2020-04-28 15:10:00,60.91,60.96,60.88,60.95,97739.0,51.6566,51.699,51.6311,51.6905,97739.0
2020-04-28 15:20:00,60.93,61.01,60.85,60.93,109827.0,51.6735,51.7414,51.6057,51.6735,109827.0
2020-04-28 15:30:00,60.92,61.03,60.88,61.03,91505.0,51.665,51.7583,51.6311,51.7583,91505.0
2020-04-28 15:40:00,61.02,61.03,60.82,60.84,121444.0,51.7498,51.7583,51.5802,51.5972,121444.0
2020-04-28 15:50:00,60.89,61.03,60.79,60.97,566514.0,51.6396,51.7583,51.5548,51.7074,566514.0
2020-04-29 09:30:00,60.65,60.8,60.26,60.39,177787.0,51.4361,51.5633,51.1053,51.2156,177787.0
2020-04-29 09:40:00,60.39,60.49,60.12,60.14,104019.0,51.2156,51.3004,50.9866,51.0035,104019.0
2020-04-29 09:50:00,60.15,60.39,60.11,60.23,68351.0,51.012,51.2156,50.9781,51.0799,68351.0
2020-04-29 10:00:00,60.24,60.42,60.23,60.31,83656.0,51.0883,51.241,51.0799,51.1477,83656.0
2020-04-29 10:10:00,60.31,60.43,60.23,60.35,101840.0,51.1477,51.2495,51.0799,51.1816,101840.0
2020-04-29 10:20:00,60.34,60.36,60.2,60.28,33692.0,51.1732,51.1901,51.0544,51.1223,33692.0
2020-04-29 10:30:00,60.29,60.34,60.25,60.32,57856.0,51.1308,51.1732,51.0968,51.1562,57856.0
2020-04-29 10:40:00,60.32,60.37,60.26,60.35,53455.0,51.1562,51.1986,51.1053,51.1816,53455.0
2020-04-29 10:50:00,60.37,60.4,60.3,60.36,52013.0,51.1986,51.224,51.1392,51.1901,52013.0
2020-04-29 11:00:00,60.37,60.41,60.27,60.39,44995.0,51.1986,51.2325,51.1138,51.2156,44995.0
2020-04-29 11:10:00,60.39,60.67,60.39,60.67,37578.0,51.2156,51.453,51.2156,51.453,37578.0
2020-04-29 11:20:00,60.66,60.73,60.52,60.64,110183.0,51.4445,51.5039,51.3258,51.4276,110183.0
2020-04-29 11:30:00,60.65,60.79,60.51,60.64,54143.0,51.4361,51.5548,51.3173,51.4276,54143.0
2020-04-29 11:40:00,60.66,60.85,60.65,60.84,51490.0,51.4445,51.6057,51.4361,51.5972,51490.0
2020-04-29 11:50:00,60.85,60.93,60.8,60.93,45232.0,51.6057,51.6735,51.5633,51.6735,45232.0
2020-04-29 12:00:00,60.92,61.01,60.87,61.01,36965.0,51.665,51.7414,51.6226,51.7414,36965.0
2020-04-29 12:10:00,61.0,61.05,60.95,61.02,32603.0,51.7329,51.7753,51.6905,51.7498,32603.0
2020-04-29 12:20:00,61.02,61.06,60.96,61.05,19371.0,51.7498,51.7838,51.699,51.7753,19371.0
2020-04-29 12:30:00,61.03,61.17,60.98,61.15,38668.0,51.7583,51.8771,51.7159,51.8601,38668.0
2020-04-29 12:40:00,61.15,61.2,61.12,61.18,34709.0,51.8601,51.9025,51.8347,51.8855,34709.0
2020-04-29 12:50:00,61.18,61.19,61.11,61.17,43081.0,51.8855,51.894,51.8262,51.8771,43081.0
2020-04-29 13:00:00,61.17,61.28,61.17,61.27,50536.0,51.8771,51.9704,51.8771,51.9619,50536.0
2020-04-29 13:10:00,61.26,61.26,61.13,61.26,40314.0,51.9534,51.9534,51.8431,51.9534,40314.0
2020-04-29 13:20:00,61.26,61.35,61.23,61.31,42675.0,51.9534,52.0297,51.9279,51.9958,42675.0
2020-04-29 13:30:00,61.32,61.32,61.19,61.29,55852.0,52.0043,52.0043,51.894,51.9788,55852.0
2020-04-29 13:40:00,61.3,61.3,61.11,61.2,37133.0,51.9873,51.9873,51.8262,51.9025,37133.0
2020-04-29 13:50:00,61.2,61.39,61.15,61.38,96353.0,51.9025,52.0636,51.8601,52.0552,96353.0
2020-04-29 14:00:00,61.38,61.41,61.14,61.16,69015.0,52.0552,52.0806,51.8516,51.8686,69015.0
2020-04-29 14:10:00,61.17,61.28,61.08,61.09,88657.0,51.8771,51.9704,51.8007,51.8092,88657.0
2020-04-29 14:20:00,61.08,61.12,60.83,60.85,83294.0,51.8007,51.8347,51.5887,51.6057,83294.0
2020-04-29 14:30:00,60.84,61.0,60.81,60.96,46765.0,51.5972,51.7329,51.5718,51.699,46765.0
2020-04-29 14:40:00,60.96,61.04,60.83,60.84,38497.0,51.699,51.7668,51.5887,51.5972,38497.0
2020-04-29 14:50:00,60.84,60.94,60.73,60.94,50356.0,51.5972,51.682,51.5039,51.682,50356.0
2020-04-29 15:00:00,60.93,60.93,60.84,60.88,54099.0,51.6735,51.6735,51.5972,51.6311,54099.0
2020-04-29 15:10:00,60.88,60.88,60.76,60.82,70881.0,51.6311,51.6311,51.5293,51.5802,70881.0
2020-04-29 15:20:00,60.82,60.88,60.77,60.82,53952.0,51.5802,51.6311,51.5378,51.5802,53952.0
2020-04-29 15:30:00,60.82,60.93,60.8,60.85,107969.0,51.5802,51.6735,51.5633,51.6057,107969.0
2020-04-29 15:40:00,60.85,60.88,60.58,60.63,113923.0,51.6057,51.6311,51.3767,51.4191,113923.0
2020-04-29 15:50:00,60.63,60.63,60.21,60.3,366317.0,51.4191,51.4191,51.0629,51.1392,366317.0
2020-04-30 09:30:00,60.5,60.82,60.3,60.6,104547.0,51.3088,51.5802,51.1392,51.3937,104547.0
2020-04-30 09:40:00,60.54,60.54,59.93,60.02,46553.0,51.3428,51.3428,50.8254,50.9018,46553.0
2020-04-30 09:50:00,60.02,60.19,59.95,60.11,45739.0,50.9018,51.0459,50.8424,50.9781,45739.0
2020-04-30 10:00:00,60.12,60.42,60.09,60.25,43689.0,50.9866,51.241,50.9611,51.0968,43689.0
2020-04-30 10:10:00,60.25,60.34,59.94,59.96,84291.0,51.0968,51.1732,50.8339,50.8509,84291.0
2020-04-30 10:20:00,59.96,60.45,59.89,60.42,37996.0,50.8509,51.2664,50.7915,51.241,37996.0
2020-04-30 10:30:00,60.41,60.58,60.34,60.47,64653.0,51.2325,51.3767,51.1732,51.2834,64653.0
2020-04-30 10:40:00,60.46,60.51,60.3,60.43,85846.0,51.2749,51.3173,51.1392,51.2495,85846.0
2020-04-30 10:50:00,60.42,60.5,60.36,60.39,75890.0,51.241,51.3088,51.1901,51.2156,75890.0
2020-04-30 11:00:00,60.39,60.63,60.39,60.57,27239.0,51.2156,51.4191,51.2156,51.3682,27239.0
2020-04-30 11:10:00,60.53,60.6,60.41,60.53,46879.0,51.3343,51.3937,51.2325,51.3343,46879.0
2020-04-30 11:20:00,60.54,60.6,60.44,60.44,26257.0,51.3428,51.3937,51.258,51.258,26257.0
2020-04-30 11:30:00,60.44,60.52,60.4,60.45,27349.0,51.258,51.3258,51.224,51.2664,27349.0
2020-04-30 11:40:00,60.45,60.5,60.35,60.37,35128.0,51.2664,51.3088,51.1816,51.1986,35128.0
2020-04-30 11:50:00,60.4,60.42,60.3,60.35,43506.0,51.224,51.241,51.1392,51.1816,43506.0
2020-04-30 12:00:00,60.34,60.44,60.29,60.33,43655.0,51.1732,51.258,51.1308,51.1647,43655.0
2020-04-30 12:10:00,60.33,60.37,60.16,60.18,47277.0,51.1647,51.1986,51.0205,51.0375,47277.0
2020-04-30 12:20:00,60.2,60.28,60.17,60.25,20914.0,51.0544,51.1223,51.029,51.0968,20914.0
2020-04-30 12:30:00,60.26,60.26,60.13,60.19,24126.0,51.1053,51.1053,50.9951,51.0459,24126.0
2020-04-30 12:40:00,60.19,60.23,60.13,60.13,30557.0,51.0459,51.0799,50.9951,50.9951,30557.0
2020-04-30 12:50:00,60.12,60.23,60.08,60.18,34289.0,50.9866,51.0799,50.9527,51.0375,34289.0
2020-04-30 13:00:00,60.19,60.19,60.01,60.09,33509.0,51.0459,51.0459,50.8933,50.9611,33509.0
2020-04-30 13:10:00,60.08,60.29,60.08,60.23,23404.0,50.9527,51.1308,50.9527,51.0799,23404.0
2020-04-30 13:20:00,60.2,60.24,60.14,60.14,15245.0,51.0544,51.0883,51.0035,51.0035,15245.0
2020-04-30 13:30:00,60.12,60.17,60.05,60.05,35957.0,50.9866,51.029,50.9272,50.9272,35957.0
2020-04-30 13:40:00,60.06,60.06,59.91,59.92,57419.0,50.9357,50.9357,50.8085,50.817,57419.0
2020-04-30 13:50:00,59.93,59.93,59.8,59.85,50768.0,50.8254,50.8254,50.7152,50.7576,50768.0
2020-04-30 14:00:00,59.85,59.88,59.77,59.85,28752.0,50.7576,50.783,50.6897,50.7576,28752.0
2020-04-30 14:10:00,59.85,59.87,59.77,59.85,75995.0,50.7576,50.7746,50.6897,50.7576,75995.0
2020-04-30 14:20:00,59.84,59.88,59.8,59.83,31751.0,50.7491,50.783,50.7152,50.7406,31751.0
2020-04-30 14:30:00,59.83,59.94,59.83,59.9,65558.0,50.7406,50.8339,50.7406,50.8,65558.0
2020-04-30 14:40:00,59.9,59.91,59.75,59.76,85897.0,50.8,50.8085,50.6728,50.6813,85897.0
2020-04-30 14:50:00,59.76,59.78,59.61,59.67,43025.0,50.6813,50.6982,50.5541,50.6049,43025.0
2020-04-30 15:00:00,59.67,59.69,59.54,59.63,70157.0,50.6049,50.6219,50.4947,50.571,70157.0
2020-04-30 15:10:00,59.62,59.93,59.61,59.9,28558.0,50.5625,50.8254,50.5541,50.8,28558.0
2020-04-30 15:20:00,59.9,60.04,59.89,59.9,43851.0,50.8,50.9187,50.7915,50.8,43851.0
2020-04-30 15:30:00,59.9,59.95,59.77,59.81,55046.0,50.8,50.8424,50.6897,50.7237,55046.0
2020-04-30 15:40:00,59.81,59.83,59.71,59.74,81414.0,50.7237,50.7406,50.6389,50.6643,81414.0
2020-04-30 15:50:00,59.75,60.11,59.74,59.85,254669.0,50.6728,50.9781,50.6643,50.7576,254669.0
2020-05-01 09:30:00,59.5,60.0,59.14,59.26,145986.0,50.4608,50.8848,50.1555,50.2572,145986.0
2020-05-01 09:40:00,59.25,59.91,59.17,59.89,40039.0,50.2487,50.8085,50.1809,50.7915,40039.0
2020-05-01 09:50:00,59.88,60.2,59.85,60.18,109586.0,50.783,51.0544,50.7576,51.0375,109586.0
2020-05-01 10:00:00,60.2,60.2,59.91,60.01,38339.0,51.0544,51.0544,50.8085,50.8933,38339.0
2020-05-01 10:10:00,59.95,60.06,59.8,60.02,73370.0,50.8424,50.9357,50.7152,50.9018,73370.0
2020-05-01 10:20:00,60.03,60.2,59.97,60.18,62303.0,50.9103,51.0544,50.8594,51.0375,62303.0
2020-05-01 10:30:00,60.18,60.39,60.12,60.33,99092.0,51.0375,51.2156,50.9866,51.1647,99092.0
2020-05-01 10:40:00,60.33,60.55,60.32,60.53,68165.0,51.1647,51.3513,51.1562,51.3343,68165.0
2020-05-01 10:50:00,60.52,60.55,60.05,60.05,42920.0,51.3258,51.3513,50.9272,50.9272,42920.0
2020-05-01 11:00:00,60.05,60.23,60.03,60.16,35905.0,50.9272,51.0799,50.9103,51.0205,35905.0
2020-05-01 11:10:00,60.19,60.3,60.19,60.22,26264.0,51.0459,51.1392,51.0459,51.0714,26264.0
2020-05-01 11:20:00,60.2,60.24,60.1,60.19,34569.0,51.0544,51.0883,50.9696,51.0459,34569.0
2020-05-01 11:30:00,60.18,60.27,60.14,60.25,27538.0,51.0375,51.1138,51.0035,51.0968,27538.0
2020-05-01 11:40:00,60.25,60.25,60.01,60.01,32156.0,51.0968,51.0968,50.8933,50.8933,32156.0
2020-05-01 11:50:00,60.01,60.01,59.9,59.96,34097.0,50.8933,50.8933,50.8,50.8509,34097.0
2020-05-01 12:00:00,59.96,59.96,59.76,59.83,52392.0,50.8509,50.8509,50.6813,50.7406,52392.0
2020-05-01 12:10:00,59.84,59.91,59.71,59.72,48531.0,50.7491,50.8085,50.6389,50.6473,48531.0
2020-05-01 12:20:00,59.71,59.84,59.65,59.8,50756.0,50.6389,50.7491,50.588,50.7152,50756.0
2020-05-01 12:30:00,59.79,59.85,59.68,59.82,27441.0,50.7067,50.7576,50.6134,50.7322,27441.0
2020-05-01 12:40:00,59.82,59.85,59.74,59.84,22005.0,50.7322,50.7576,50.6643,50.7491,22005.0
2020-05-01 12:50:00,59.84,59.84,59.75,59.78,10524.0,50.7491,50.7491,50.6728,50.6982,10524.0
2020-05-01 13:00:00,59.78,59.8,59.56,59.57,84912.0,50.6982,50.7152,50.5117,50.5201,84912.0
2020-05-01 13:10:00,59.59,59.6,59.4,59.41,54009.0,50.5371,50.5456,50.376,50.3844,54009.0
2020-05-01 13:20:00,59.41,59.44,59.29,59.44,58685.0,50.3844,50.4099,50.2827,50.4099,58685.0
2020-05-01 13:30:00,59.44,59.54,59.41,59.47,16945.0,50.4099,50.4947,50.3844,50.4353,16945.0
2020-05-01 13:40:00,59.47,59.5,59.31,59.33,35002.0,50.4353,50.4608,50.2996,50.3166,35002.0
2020-05-01 13:50:00,59.33,59.4,59.27,59.35,27968.0,50.3166,50.376,50.2657,50.3336,27968.0
2020-05-01 14:00:00,59.34,59.36,59.21,59.22,37566.0,50.3251,50.342,50.2148,50.2233,37566.0
2020-05-01 14:10:00,59.22,59.28,59.11,59.27,41029.0,50.2233,50.2742,50.13,50.2657,41029.0
2020-05-01 14:20:00,59.28,59.36,59.26,59.27,21023.0,50.2742,50.342,50.2572,50.2657,21023.0
2020-05-01 14:30:00,59.28,59.31,59.23,59.29,17711.0,50.2742,50.2996,50.2318,50.2827,17711.0
2020-05-01 14:40:00,59.29,59.37,59.25,59.35,43032.0,50.2827,50.3505,50.2487,50.3336,43032.0
2020-05-01 14:50:00,59.34,59.53,59.29,59.49,29135.0,50.3251,50.4862,50.2827,50.4523,29135.0
2020-05-01 15:00:00,59.49,59.55,59.44,59.49,26039.0,50.4523,50.5032,50.4099,50.4523,26039.0
2020-05-01 15:10:00,59.49,59.63,59.47,59.61,27585.0,50.4523,50.571,50.4353,50.5541,27585.0
2020-05-01 15:20:00,59.61,59.66,59.47,59.54,39862.0,50.5541,50.5965,50.4353,50.4947,39862.0
2020-05-01 15:30:00,59.54,59.57,59.44,59.53,56838.0,50.4947,50.5201,50.4099,50.4862,56838.0
2020-05-01 15:40:00,59.54,59.67,59.43,59.63,54673.0,50.4947,50.6049,50.4014,50.571,54673.0
2020-05-01 15:50:00,59.63,59.63,59.35,59.59,168886.0,50.571,50.571,50.3336,50.5371,168886.0
2020-05-04 09:30:00,59.84,60.06,59.39,59.42,103253.0,50.7491,50.9357,50.3675,50.3929,103253.0
2020-05-04 09:40:00,59.39,59.47,59.04,59.08,70462.0,50.3675,50.4353,50.0707,50.1046,70462.0
2020-05-04 09:50:00,59.04,59.2,58.91,58.92,50056.0,50.0707,50.2063,49.9604,49.9689,50056.0
2020-05-04 10:00:00,58.91,59.14,58.79,58.89,54765.0,49.9604,50.1555,49.8586,49.9434,54765.0
2020-05-04 10:10:00,58.91,59.15,58.83,59.12,40146.0,49.9604,50.1639,49.8926,50.1385,40146.0
2020-05-04 10:20:00,59.11,59.26,59.08,59.23,54346.0,50.13,50.2572,50.1046,50.2318,54346.0
2020-05-04 10:30:00,59.22,59.49,59.2,59.47,30412.0,50.2233,50.4523,50.2063,50.4353,30412.0
2020-05-04 10:40:00,59.46,59.48,59.33,59.37,32993.0,50.4268,50.4438,50.3166,50.3505,32993.0
2020-05-04 10:50:00,59.38,59.39,59.24,59.25,35745.0,50.359,50.3675,50.2403,50.2487,35745.0
2020-05-04 11:00:00,59.23,59.48,59.22,59.45,36415.0,50.2318,50.4438,50.2233,50.4184,36415.0
2020-05-04 11:10:00,59.45,59.58,59.44,59.56,27643.0,50.4184,50.5286,50.4099,50.5117,27643.0
2020-05-04 11:20:00,59.55,59.76,59.54,59.68,38486.0,50.5032,50.6813,50.4947,50.6134,38486.0
2020-05-04 11:30:00,59.68,59.79,59.64,59.77,26067.0,50.6134,50.7067,50.5795,50.6897,26067.0
2020-05-04 11:40:00,59.77,59.91,59.75,59.88,41876.0,50.6897,50.8085,50.6728,50.783,41876.0
2020-05-04 11:50:00,59.88,59.99,59.84,59.88,82913.0,50.783,50.8763,50.7491,50.783,82913.0
2020-05-04 12:00:00,59.88,59.92,59.74,59.81,37450.0,50.783,50.817,50.6643,50.7237,37450.0
2020-05-04 12:10:00,59.85,59.86,59.65,59.71,36051.0,50.7576,50.7661,50.588,50.6389,36051.0
2020-05-04 12:20:00,59.7,59.77,59.69,59.71,24375.0,50.6304,50.6897,50.6219,50.6389,24375.0
2020-05-04 12:30:00,59.71,59.71,59.45,59.49,63622.0,50.6389,50.6389,50.4184,50.4523,63622.0
2020-05-04 12:40:00,59.48,59.62,59.44,59.61,30830.0,50.4438,50.5625,50.4099,50.5541,30830.0
2020-05-04 12:50:00,59.6,59.65,59.5,59.53,27886.0,50.5456,50.588,50.4608,50.4862,27886.0
2020-05-04 13:00:00,59.56,59.58,59.51,59.58,24574.0,50.5117,50.5286,50.4692,50.5286,24574.0
2020-05-04 13:10:00,59.59,59.64,59.49,59.59,33173.0,50.5371,50.5795,50.4523,50.5371,33173.0
2020-05-04 13:20:00,59.6,59.75,59.59,59.73,25956.0,50.5456,50.6728,50.5371,50.6558,25956.0
2020-05-04 13:30:00,59.74,59.83,59.74,59.79,34395.0,50.6643,50.7406,50.6643,50.7067,34395.0
2020-05-04 13:40:00,59.8,59.85,59.77,59.77,27026.0,50.7152,50.7576,50.6897,50.6897,27026.0
2020-05-04 13:50:00,59.77,59.84,59.75,59.83,25577.0,50.6897,50.7491,50.6728,50.7406,25577.0
2020-05-04 14:00:00,59.83,59.93,59.82,59.83,31738.0,50.7406,50.8254,50.7322,50.7406,31738.0
2020-05-04 14:10:00,59.82,59.83,59.76,59.79,29180.0,50.7322,50.7406,50.6813,50.7067,29180.0
2020-05-04 14:20:00,59.78,59.81,59.73,59.8,25636.0,50.6982,50.7237,50.6558,50.7152,25636.0
2020-05-04 14:30:00,59.82,59.9,59.68,59.69,28374.0,50.7322,50.8,50.6134,50.6219,28374.0
2020-05-04 14:40:00,59.67,59.77,59.66,59.77,18775.0,50.6049,50.6897,50.5965,50.6897,18775.0
2020-05-04 14:50:00,59.75,59.83,59.75,59.79,26878.0,50.6728,50.7406,50.6728,50.7067,26878.0
2020-05-04 15:00:00,59.79,59.8,59.69,59.73,20674.0,50.7067,50.7152,50.6219,50.6558,20674.0
2020-05-04 15:10:00,59.75,59.82,59.74,59.8,22609.0,50.6728,50.7322,50.6643,50.7152,22609.0
2020-05-04 15:20:00,59.8,59.86,59.78,59.85,22325.0,50.7152,50.7661,50.6982,50.7576,22325.0
2020-05-04 15:30:00,59.84,59.88,59.8,59.81,21720.0,50.7491,50.783,50.7152,50.7237,21720.0
2020-05-04 15:40:00,59.82,60.0,59.81,59.98,44197.0,50.7322,50.8848,50.7237,50.8678,44197.0
2020-05-04 15:50:00,59.97,59.98,59.61,59.74,174062.0,50.8594,50.8678,50.5541,50.6643,174062.0
2020-05-05 09:30:00,59.7,60.05,59.51,59.93,128433.0,50.6304,50.9272,50.4692,50.8254,128433.0
2020-05-05 09:40:00,59.94,60.08,59.61,59.69,72611.0,50.8339,50.9527,50.5541,50.6219,72611.0
2020-05-05 09:50:00,59.69,59.83,59.57,59.7,49407.0,50.6219,50.7406,50.5201,50.6304,49407.0
2020-05-05 10:00:00,59.68,59.69,59.45,59.56,43711.0,50.6134,50.6219,50.4184,50.5117,43711.0
2020-05-05 10:10:00,59.58,59.76,59.47,59.7,26457.0,50.5286,50.6813,50.4353,50.6304,26457.0
2020-05-05 10:20:00,59.68,59.76,59.55,59.76,31258.0,50.6134,50.6813,50.5032,50.6813,31258.0
2020-05-05 10:30:00,59.76,59.89,59.67,59.84,25728.0,50.6813,50.7915,50.6049,50.7491,25728.0
2020-05-05 10:40:00,59.83,60.05,59.82,59.98,30452.0,50.7406,50.9272,50.7322,50.8678,30452.0
2020-05-05 10:50:00,59.99,59.99,59.78,59.92,20767.0,50.8763,50.8763,50.6982,50.817,20767.0
2020-05-05 11:00:00,59.91,59.99,59.79,59.9,32234.0,50.8085,50.8763,50.7067,50.8,32234.0
2020-05-05 11:10:00,59.87,59.98,59.81,59.96,63520.0,50.7746,50.8678,50.7237,50.8509,63520.0
2020-05-05 11:20:00,59.96,60.06,59.94,60.05,53557.0,50.8509,50.9357,50.8339,50.9272,53557.0
2020-05-05 11:30:00,60.06,60.13,59.99,60.1,46205.0,50.9357,50.9951,50.8763,50.9696,46205.0
2020-05-05 11:40:00,60.09,60.16,60.06,60.14,23542.0,50.9611,51.0205,50.9357,51.0035,23542.0
2020-05-05 11:50:00,60.13,60.29,60.13,60.27,30662.0,50.9951,51.1308,50.9951,51.1138,30662.0
2020-05-05 12:00:00,60.25,60.3,60.15,60.25,45549.0,51.0968,51.1392,51.012,51.0968,45549.0
2020-05-05 12:10:00,60.25,60.33,60.2,60.28,31435.0,51.0968,51.1647,51.0544,51.1223,31435.0
2020-05-05 12:20:00,60.29,60.37,60.16,60.17,24405.0,51.1308,51.1986,51.0205,51.029,24405.0
2020-05-05 12:30:00,60.19,60.19,60.04,60.09,20836.0,51.0459,51.0459,50.9187,50.9611,20836.0
2020-05-05 12:40:00,60.09,60.11,59.95,59.98,46803.0,50.9611,50.9781,50.8424,50.8678,46803.0
2020-05-05 12:50:00,60.0,60.0,59.84,59.88,34311.0,50.8848,50.8848,50.7491,50.783,34311.0
2020-05-05 13:00:00,59.89,59.99,59.81,59.96,45301.0,50.7915,50.8763,50.7237,50.8509,45301.0
2020-05-05 13:10:00,59.97,60.13,59.97,60.13,29606.0,50.8594,50.9951,50.8594,50.9951,29606.0
2020-05-05 13:20:00,60.14,60.18,60.03,60.04,33445.0,51.0035,51.0375,50.9103,50.9187,33445.0
2020-05-05 13:30:00,60.04,60.16,60.03,60.15,27681.0,50.9187,51.0205,50.9103,51.012,27681.0
2020-05-05 13:40:00,60.14,60.22,60.13,60.18,19680.0,51.0035,51.0714,50.9951,51.0375,19680.0
2020-05-05 13:50:00,60.18,60.24,60.18,60.23,17699.0,51.0375,51.0883,51.0375,51.0799,17699.0
2020-05-05 14:00:00,60.22,60.28,60.21,60.27,26622.0,51.0714,51.1223,51.0629,51.1138,26622.0
2020-05-05 14:10:00,60.26,60.45,60.25,60.43,67149.0,51.1053,51.2664,51.0968,51.2495,67149.0
2020-05-05 14:20:00,60.43,60.43,60.19,60.2,36014.0,51.2495,51.2495,51.0459,51.0544,36014.0
2020-05-05 14:30:00,60.18,60.29,60.16,60.16,33140.0,51.0375,51.1308,51.0205,51.0205,33140.0
2020-05-05 14:40:00,60.16,60.26,60.15,60.25,15211.0,51.0205,51.1053,51.012,51.0968,15211.0
2020-05-05 14:50:00,60.25,60.31,60.23,60.3,27173.0,51.0968,51.1477,51.0799,51.1392,27173.0
2020-05-05 15:00:00,60.3,60.31,60.11,60.14,58412.0,51.1392,51.1477,50.9781,51.0035,58412.0
2020-05-05 15:10:00,60.13,60.14,59.99,60.0,39272.0,50.9951,51.0035,50.8763,50.8848,39272.0
2020-05-05 15:20:00,60.01,60.08,59.91,59.98,39088.0,50.8933,50.9527,50.8085,50.8678,39088.0
2020-05-05 15:30:00,59.97,60.04,59.89,59.93,42268.0,50.8594,50.9187,50.7915,50.8254,42268.0
2020-05-05 15:40:00,59.93,59.99,59.88,59.91,64044.0,50.8254,50.8763,50.783,50.8085,64044.0
2020-05-05 15:50:00,59.92,60.0,59.77,59.81,197301.0,50.817,50.8848,50.6897,50.7237,197301.0
2020-05-06 09:30:00,59.97,60.39,59.82,59.83,106585.0,50.8594,51.2156,50.7322,50.7406,106585.0
2020-05-06 09:40:00,59.86,59.93,59.59,59.71,38928.0,50.7661,50.8254,50.5371,50.6389,38928.0
2020-05-06 09:50:00,59.7,59.88,59.66,59.68,65148.0,50.6304,50.783,50.5965,50.6134,65148.0
2020-05-06 10:00:00,59.7,59.85,59.64,59.85,57690.0,50.6304,50.7576,50.5795,50.7576,57690.0
2020-05-06 10:10:00,59.87,59.9,59.66,59.82,26768.0,50.7746,50.8,50.5965,50.7322,26768.0
2020-05-06 10:20:00,59.82,59.82,59.54,59.58,29321.0,50.7322,50.7322,50.4947,50.5286,29321.0
2020-05-06 10:30:00,59.58,59.6,59.31,59.39,40155.0,50.5286,50.5456,50.2996,50.3675,40155.0
2020-05-06 10:40:00,59.38,59.73,59.37,59.66,23209.0,50.359,50.6558,50.3505,50.5965,23209.0
2020-05-06 10:50:00,59.6,59.7,59.49,59.53,28713.0,50.5456,50.6304,50.4523,50.4862,28713.0
2020-05-06 11:00:00,59.54,59.58,59.36,59.46,19637.0,50.4947,50.5286,50.342,50.4268,19637.0
2020-05-06 11:10:00,59.45,59.53,59.39,59.47,28187.0,50.4184,50.4862,50.3675,50.4353,28187.0
2020-05-06 11:20:00,59.47,59.48,59.24,59.35,39486.0,50.4353,50.4438,50.2403,50.3336,39486.0
2020-05-06 11:30:00,59.33,59.37,59.18,59.33,69974.0,50.3166,50.3505,50.1894,50.3166,69974.0
2020-05-06 11:40:00,59.32,59.54,59.32,59.51,40622.0,50.3081,50.4947,50.3081,50.4692,40622.0
2020-05-06 11:50:00,59.5,59.51,59.36,59.47,23269.0,50.4608,50.4692,50.342,50.4353,23269.0
2020-05-06 12:00:00,59.45,59.57,59.42,59.45,33757.0,50.4184,50.5201,50.3929,50.4184,33757.0
2020-05-06 12:10:00,59.45,59.48,59.39,59.47,18808.0,50.4184,50.4438,50.3675,50.4353,18808.0
2020-05-06 12:20:00,59.47,59.54,59.4,59.52,19948.0,50.4353,50.4947,50.376,50.4777,19948.0
2020-05-06 12:30:00,59.52,59.56,59.47,59.53,14158.0,50.4777,50.5117,50.4353,50.4862,14158.0
2020-05-06 12:40:00,59.53,59.55,59.45,59.48,20123.0,50.4862,50.5032,50.4184,50.4438,20123.0
2020-05-06 12:50:00,59.48,59.55,59.44,59.51,18724.0,50.4438,50.5032,50.4099,50.4692,18724.0
2020-05-06 13:00:00,59.51,59.52,59.37,59.38,20813.0,50.4692,50.4777,50.3505,50.359,20813.0
2020-05-06 13:10:00,59.37,59.43,59.33,59.4,16418.0,50.3505,50.4014,50.3166,50.376,16418.0
2020-05-06 13:20:00,59.41,59.47,59.33,59.43,23304.0,50.3844,50.4353,50.3166,50.4014,23304.0
2020-05-06 13:30:00,59.44,59.54,59.42,59.54,16693.0,50.4099,50.4947,50.3929,50.4947,16693.0
2020-05-06 13:40:00,59.52,59.61,59.51,59.52,27281.0,50.4777,50.5541,50.4692,50.4777,27281.0
2020-05-06 13:50:00,59.52,59.53,59.44,59.46,28688.0,50.4777,50.4862,50.4099,50.4268,28688.0
2020-05-06 14:00:00,59.45,59.47,59.27,59.29,20813.0,50.4184,50.4353,50.2657,50.2827,20813.0
2020-05-06 14:10:00,59.28,59.31,59.18,59.28,50976.0,50.2742,50.2996,50.1894,50.2742,50976.0
2020-05-06 14:20:00,59.28,59.31,59.23,59.23,21478.0,50.2742,50.2996,50.2318,50.2318,21478.0
2020-05-06 14:30:00,59.22,59.26,59.15,59.16,27381.0,50.2233,50.2572,50.1639,50.1724,27381.0
2020-05-06 14:40:00,59.16,59.23,59.13,59.2,21227.0,50.1724,50.2318,50.147,50.2063,21227.0
2020-05-06 14:50:00,59.2,59.3,59.17,59.18,30354.0,50.2063,50.2912,50.1809,50.1894,30354.0
2020-05-06 15:00:00,59.19,59.3,59.14,59.27,46821.0,50.1979,50.2912,50.1555,50.2657,46821.0
2020-05-06 15:10:00,59.27,59.36,59.23,59.35,38035.0,50.2657,50.342,50.2318,50.3336,38035.0
2020-05-06 15:20:00,59.34,59.4,59.18,59.19,42964.0,50.3251,50.376,50.1894,50.1979,42964.0
2020-05-06 15:30:00,59.18,59.2,59.08,59.13,70589.0,50.1894,50.2063,50.1046,50.147,70589.0
2020-05-06 15:40:00,59.14,59.15,59.02,59.02,79136.0,50.1555,50.1639,50.0537,50.0537,79136.0
2020-05-06 15:50:00,59.07,59.19,58.94,58.97,300855.0,50.0961,50.1979,49.9858,50.0113,300855.0
2020-05-07 09:30:00,59.39,59.5,58.73,58.83,110044.0,50.3675,50.4608,49.8077,49.8926,110044.0
2020-05-07 09:40:00,58.85,58.91,58.55,58.56,72735.0,49.9095,49.9604,49.6551,49.6636,72735.0
2020-05-07 09:50:00,58.56,59.04,58.56,58.97,56217.0,49.6636,50.0707,49.6636,50.0113,56217.0
2020-05-07 10:00:00,58.98,59.03,58.76,58.78,50686.0,50.0198,50.0622,49.8332,49.8502,50686.0
2020-05-07 10:10:00,58.75,58.85,58.59,58.83,41477.0,49.8247,49.9095,49.689,49.8926,41477.0
2020-05-07 10:20:00,58.82,58.83,58.7,58.8,41641.0,49.8841,49.8926,49.7823,49.8671,41641.0
2020-05-07 10:30:00,58.8,58.83,58.52,58.6,48982.0,49.8671,49.8926,49.6296,49.6975,48982.0
2020-05-07 10:40:00,58.61,58.78,58.48,58.48,75542.0,49.706,49.8502,49.5957,49.5957,75542.0
2020-05-07 10:50:00,58.49,58.66,58.48,58.55,42853.0,49.6042,49.7484,49.5957,49.6551,42853.0
2020-05-07 11:00:00,58.55,58.68,58.54,58.63,29325.0,49.6551,49.7653,49.6466,49.7229,29325.0
2020-05-07 11:10:00,58.62,58.88,58.61,58.88,31253.0,49.7145,49.935,49.706,49.935,31253.0
2020-05-07 11:20:00,58.87,59.0,58.86,58.98,48500.0,49.9265,50.0367,49.918,50.0198,48500.0
2020-05-07 11:30:00,58.99,59.13,58.94,59.07,31456.0,50.0282,50.147,49.9858,50.0961,31456.0
2020-05-07 11:40:00,59.06,59.33,59.03,59.3,34240.0,50.0876,50.3166,50.0622,50.2912,34240.0
2020-05-07 11:50:00,59.3,59.3,59.16,59.22,28069.0,50.2912,50.2912,50.1724,50.2233,28069.0
2020-05-07 12:00:00,59.23,59.35,59.18,59.35,33832.0,50.2318,50.3336,50.1894,50.3336,33832.0
2020-05-07 12:10:00,59.35,59.37,59.25,59.34,29505.0,50.3336,50.3505,50.2487,50.3251,29505.0
2020-05-07 12:20:00,59.33,59.37,59.26,59.28,23377.0,50.3166,50.3505,50.2572,50.2742,23377.0
2020-05-07 12:30:00,59.28,59.33,59.19,59.3,34351.0,50.2742,50.3166,50.1979,50.2912,34351.0
2020-05-07 12:40:00,59.3,59.44,59.29,59.38,63509.0,50.2912,50.4099,50.2827,50.359,63509.0
2020-05-07 12:50:00,59.38,59.39,59.29,59.37,28163.0,50.359,50.3675,50.2827,50.3505,28163.0
2020-05-07 13:00:00,59.38,59.5,59.37,59.44,30534.0,50.359,50.4608,50.3505,50.4099,30534.0
2020-05-07 13:10:00,59.44,59.49,59.34,59.38,23904.0,50.4099,50.4523,50.3251,50.359,23904.0
2020-05-07 13:20:00,59.38,59.41,59.22,59.23,23865.0,50.359,50.3844,50.2233,50.2318,23865.0
2020-05-07 13:30:00,59.24,59.43,59.24,59.37,29579.0,50.2403,50.4014,50.2403,50.3505,29579.0
2020-05-07 13:40:00,59.38,59.44,59.35,59.42,32680.0,50.359,50.4099,50.3336,50.3929,32680.0
2020-05-07 13:50:00,59.43,59.44,59.26,59.28,24836.0,50.4014,50.4099,50.2572,50.2742,24836.0
2020-05-07 14:00:00,59.27,59.28,59.16,59.2,39783.0,50.2657,50.2742,50.1724,50.2063,39783.0
2020-05-07 14:10:00,59.22,59.27,59.17,59.21,27088.0,50.2233,50.2657,50.1809,50.2148,27088.0
2020-05-07 14:20:00,59.21,59.21,59.11,59.16,27854.0,50.2148,50.2148,50.13,50.1724,27854.0
2020-05-07 14:30:00,59.16,59.18,59.12,59.15,33476.0,50.1724,50.1894,50.1385,50.1639,33476.0
2020-05-07 14:40:00,59.15,59.15,59.02,59.05,31904.0,50.1639,50.1639,50.0537,50.0791,31904.0
2020-05-07 14:50:00,59.05,59.12,59.0,59.1,36862.0,50.0791,50.1385,50.0367,50.1215,36862.0
2020-05-07 15:00:00,59.09,59.29,59.0,59.25,45336.0,50.1131,50.2827,50.0367,50.2487,45336.0
2020-05-07 15:10:00,59.25,59.26,59.02,59.09,34560.0,50.2487,50.2572,50.0537,50.1131,34560.0
2020-05-07 15:20:00,59.08,59.15,59.03,59.08,41371.0,50.1046,50.1639,50.0622,50.1046,41371.0
2020-05-07 15:30:00,59.08,59.08,58.96,58.98,52015.0,50.1046,50.1046,50.0028,50.0198,52015.0
2020-05-07 15:40:00,58.98,58.99,58.76,58.79,99113.0,50.0198,50.0282,49.8332,49.8586,99113.0
2020-05-07 15:50:00,58.79,58.91,58.63,58.76,221945.0,49.8586,49.9604,49.7229,49.8332,221945.0
2020-05-08 09:30:00,59.39,59.43,59.12,59.14,91965.0,50.3675,50.4014,50.1385,50.1555,91965.0
2020-05-08 09:40:00,59.14,59.41,59.11,59.27,47918.0,50.1555,50.3844,50.13,50.2657,47918.0
2020-05-08 09:50:00,59.27,59.4,59.11,59.18,36365.0,50.2657,50.376,50.13,50.1894,36365.0
2020-05-08 10:00:00,59.2,59.31,59.15,59.15,21779.0,50.2063,50.2996,50.1639,50.1639,21779.0
2020-05-08 10:10:00,59.15,59.2,58.9,59.0,53101.0,50.1639,50.2063,49.9519,50.0367,53101.0
2020-05-08 10:20:00,59.0,59.19,58.91,59.17,38139.0,50.0367,50.1979,49.9604,50.1809,38139.0
2020-05-08 10:30:00,59.16,59.18,59.03,59.1,45169.0,50.1724,50.1894,50.0622,50.1215,45169.0
2020-05-08 10:40:00,59.13,59.14,58.9,58.99,33476.0,50.147,50.1555,49.9519,50.0282,33476.0
2020-05-08 10:50:00,58.99,59.11,58.93,59.09,35428.0,50.0282,50.13,49.9774,50.1131,35428.0
2020-05-08 11:00:00,59.09,59.35,59.03,59.35,60616.0,50.1131,50.3336,50.0622,50.3336,60616.0
2020-05-08 11:10:00,59.36,59.47,59.34,59.4,34020.0,50.342,50.4353,50.3251,50.376,34020.0
2020-05-08 11:20:00,59.41,59.51,59.33,59.51,30543.0,50.3844,50.4692,50.3166,50.4692,30543.0
2020-05-08 11:30:00,59.52,59.72,59.52,59.68,35605.0,50.4777,50.6473,50.4777,50.6134,35605.0
2020-05-08 11:40:00,59.68,59.76,59.65,59.71,22462.0,50.6134,50.6813,50.588,50.6389,22462.0
2020-05-08 11:50:00,59.68,59.7,59.58,59.64,32730.0,50.6134,50.6304,50.5286,50.5795,32730.0
2020-05-08 12:00:00,59.66,59.79,59.66,59.71,20747.0,50.5965,50.7067,50.5965,50.6389,20747.0
2020-05-08 12:10:00,59.71,59.72,59.63,59.67,12818.0,50.6389,50.6473,50.571,50.6049,12818.0
2020-05-08 12:20:00,59.66,59.84,59.65,59.81,25785.0,50.5965,50.7491,50.588,50.7237,25785.0
2020-05-08 12:30:00,59.8,59.85,59.68,59.7,20184.0,50.7152,50.7576,50.6134,50.6304,20184.0
2020-05-08 12:40:00,59.69,59.8,59.68,59.73,13016.0,50.6219,50.7152,50.6134,50.6558,13016.0
2020-05-08 12:50:00,59.73,59.76,59.69,59.75,11841.0,50.6558,50.6813,50.6219,50.6728,11841.0
2020-05-08 13:00:00,59.74,59.79,59.64,59.67,19012.0,50.6643,50.7067,50.5795,50.6049,19012.0
2020-05-08 13:10:00,59.67,59.69,59.61,59.66,15840.0,50.6049,50.6219,50.5541,50.5965,15840.0
2020-05-08 13:20:00,59.66,59.66,59.57,59.64,24889.0,50.5965,50.5965,50.5201,50.5795,24889.0
2020-05-08 13:30:00,59.66,59.69,59.57,59.67,21857.0,50.5965,50.6219,50.5201,50.6049,21857.0
2020-05-08 13:40:00,59.67,59.67,59.52,59.54,24780.0,50.6049,50.6049,50.4777,50.4947,24780.0
2020-05-08 13:50:00,59.54,59.61,59.52,59.56,22777.0,50.4947,50.5541,50.4777,50.5117,22777.0
2020-05-08 14:00:00,59.57,59.69,59.56,59.61,19847.0,50.5201,50.6219,50.5117,50.5541,19847.0
2020-05-08 14:10:00,59.59,59.74,59.59,59.71,19772.0,50.5371,50.6643,50.5371,50.6389,19772.0
2020-05-08 14:20:00,59.72,59.78,59.69,59.77,31850.0,50.6473,50.6982,50.6219,50.6897,31850.0
2020-05-08 14:30:00,59.78,59.83,59.73,59.74,37305.0,50.6982,50.7406,50.6558,50.6643,37305.0
2020-05-08 14:40:00,59.74,59.83,59.73,59.8,22897.0,50.6643,50.7406,50.6558,50.7152,22897.0
2020-05-08 14:50:00,59.79,59.81,59.66,59.66,36213.0,50.7067,50.7237,50.5965,50.5965,36213.0
2020-05-08 15:00:00,59.66,59.73,59.52,59.6,29707.0,50.5965,50.6558,50.4777,50.5456,29707.0
2020-05-08 15:10:00,59.59,59.69,59.56,59.66,39002.0,50.5371,50.6219,50.5117,50.5965,39002.0
2020-05-08 15:20:00,59.66,59.75,59.62,59.69,26355.0,50.5965,50.6728,50.5625,50.6219,26355.0
2020-05-08 15:30:00,59.69,59.8,59.66,59.77,39696.0,50.6219,50.7152,50.5965,50.6897,39696.0
2020-05-08 15:40:00,59.78,59.91,59.77,59.91,75629.0,50.6982,50.8085,50.6897,50.8085,75629.0
2020-05-08 15:50:00,59.9,60.0,59.69,59.75,152736.0,50.8,50.8848,50.6219,50.6728,152736.0
2020-05-11 09:30:00,59.97,60.36,59.9,60.35,139854.0,50.8594,51.1901,50.8,51.1816,139854.0
2020-05-11 09:40:00,60.4,60.52,60.28,60.51,65851.0,51.224,51.3258,51.1223,51.3173,65851.0
2020-05-11 09:50:00,60.5,60.6,60.4,60.59,52801.0,51.3088,51.3937,51.224,51.3852,52801.0
2020-05-11 10:00:00,60.6,60.95,60.48,60.9,105365.0,51.3937,51.6905,51.2919,51.6481,105365.0
2020-05-11 10:10:00,60.89,60.9,60.67,60.68,48455.0,51.6396,51.6481,51.453,51.4615,48455.0
2020-05-11 10:20:00,60.7,60.79,60.55,60.56,26916.0,51.4785,51.5548,51.3513,51.3597,26916.0
2020-05-11 10:30:00,60.55,60.64,60.43,60.44,21774.0,51.3513,51.4276,51.2495,51.258,21774.0
2020-05-11 10:40:00,60.43,60.51,60.37,60.5,23714.0,51.2495,51.3173,51.1986,51.3088,23714.0
2020-05-11 10:50:00,60.52,60.55,60.26,60.3,35870.0,51.3258,51.3513,51.1053,51.1392,35870.0
2020-05-11 11:00:00,60.31,60.33,60.23,60.24,35961.0,51.1477,51.1647,51.0799,51.0883,35961.0
2020-05-11 11:10:00,60.26,60.37,60.14,60.37,35768.0,51.1053,51.1986,51.0035,51.1986,35768.0
2020-05-11 11:20:00,60.38,60.44,60.33,60.44,16855.0,51.2071,51.258,51.1647,51.258,16855.0
2020-05-11 11:30:00,60.46,60.49,60.4,60.45,23136.0,51.2749,51.3004,51.224,51.2664,23136.0
2020-05-11 11:40:00,60.45,60.45,60.34,60.37,17330.0,51.2664,51.2664,51.1732,51.1986,17330.0
2020-05-11 11:50:00,60.36,60.49,60.31,60.49,73124.0,51.1901,51.3004,51.1477,51.3004,73124.0
2020-05-11 12:00:00,60.5,60.55,60.4,60.51,27960.0,51.3088,51.3513,51.224,51.3173,27960.0
2020-05-11 12:10:00,60.53,60.58,60.46,60.53,26517.0,51.3343,51.3767,51.2749,51.3343,26517.0
2020-05-11 12:20:00,60.53,60.72,60.52,60.72,26886.0,51.3343,51.4954,51.3258,51.4954,26886.0
2020-05-11 12:30:00,60.71,60.84,60.68,60.8,25766.0,51.4869,51.5972,51.4615,51.5633,25766.0
2020-05-11 12:40:00,60.79,60.84,60.73,60.83,26217.0,51.5548,51.5972,51.5039,51.5887,26217.0
2020-05-11 12:50:00,60.83,60.89,60.81,60.86,31853.0,51.5887,51.6396,51.5718,51.6142,31853.0
2020-05-11 13:00:00,60.87,61.0,60.82,60.99,49448.0,51.6226,51.7329,51.5802,51.7244,49448.0
2020-05-11 13:10:00,60.98,61.03,60.94,61.0,67986.0,51.7159,51.7583,51.682,51.7329,67986.0
2020-05-11 13:20:00,61.0,61.18,60.98,61.15,46238.0,51.7329,51.8855,51.7159,51.8601,46238.0
2020-05-11 13:30:00,61.16,61.28,61.14,61.24,41174.0,51.8686,51.9704,51.8516,51.9364,41174.0
2020-05-11 13:40:00,61.23,61.3,61.09,61.09,44005.0,51.9279,51.9873,51.8092,51.8092,44005.0
2020-05-11 13:50:00,61.09,61.14,61.06,61.1,27968.0,51.8092,51.8516,51.7838,51.8177,27968.0
2020-05-11 14:00:00,61.11,61.15,60.89,60.92,26887.0,51.8262,51.8601,51.6396,51.665,26887.0
2020-05-11 14:10:00,60.9,60.93,60.87,60.91,19425.0,51.6481,51.6735,51.6226,51.6566,19425.0
2020-05-11 14:20:00,60.91,60.94,60.7,60.71,54631.0,51.6566,51.682,51.4785,51.4869,54631.0
2020-05-11 14:30:00,60.71,60.84,60.71,60.75,42076.0,51.4869,51.5972,51.4869,51.5209,42076.0
2020-05-11 14:40:00,60.74,60.85,60.71,60.82,29595.0,51.5124,51.6057,51.4869,51.5802,29595.0
2020-05-11 14:50:00,60.82,60.91,60.8,60.86,37883.0,51.5802,51.6566,51.5633,51.6142,37883.0
2020-05-11 15:00:00,60.86,60.98,60.86,60.93,30853.0,51.6142,51.7159,51.6142,51.6735,30853.0
2020-05-11 15:10:00,60.93,60.94,60.78,60.82,32676.0,51.6735,51.682,51.5463,51.5802,32676.0
2020-05-11 15:20:00,60.81,60.85,60.74,60.8,48900.0,51.5718,51.6057,51.5124,51.5633,48900.0
2020-05-11 15:30:00,60.79,60.84,60.73,60.83,54676.0,51.5548,51.5972,51.5039,51.5887,54676.0
2020-05-11 15:40:00,60.84,60.93,60.8,60.88,90521.0,51.5972,51.6735,51.5633,51.6311,90521.0
2020-05-11 15:50:00,60.9,60.98,60.8,60.8,179813.0,51.6481,51.7159,51.5633,51.5633,179813.0
2020-05-12 09:30:00,61.29,61.69,61.13,61.64,223342.0,51.9788,52.3181,51.8431,52.2757,223342.0
2020-05-12 09:40:00,61.65,61.86,61.56,61.84,86710.0,52.2841,52.4622,52.2078,52.4453,86710.0
2020-05-12 09:50:00,61.83,62.0,61.82,61.89,130726.0,52.4368,52.581,52.4283,52.4877,130726.0
2020-05-12 10:00:00,61.88,61.99,61.81,61.95,165143.0,52.4792,52.5725,52.4198,52.5386,165143.0
2020-05-12 10:10:00,61.96,62.12,61.9,62.07,145452.0,52.547,52.6827,52.4962,52.6403,145452.0
2020-05-12 10:20:00,62.08,62.11,61.89,61.94,62440.0,52.6488,52.6743,52.4877,52.5301,62440.0
2020-05-12 10:30:00,61.94,62.15,61.91,62.1,41609.0,52.5301,52.7082,52.5046,52.6658,41609.0
2020-05-12 10:40:00,62.09,62.1,61.95,62.03,74652.0,52.6573,52.6658,52.5386,52.6064,74652.0
2020-05-12 10:50:00,62.04,62.36,62.03,62.35,105849.0,52.6149,52.8863,52.6064,52.8778,105849.0
2020-05-12 11:00:00,62.36,62.4,62.26,62.4,67097.0,52.8863,52.9202,52.8015,52.9202,67097.0
2020-05-12 11:10:00,62.4,62.48,62.33,62.48,66273.0,52.9202,52.988,52.8608,52.988,66273.0
2020-05-12 11:20:00,62.47,62.48,62.3,62.3,69836.0,52.9796,52.988,52.8354,52.8354,69836.0
2020-05-12 11:30:00,62.3,62.39,62.24,62.3,61035.0,52.8354,52.9117,52.7845,52.8354,61035.0
2020-05-12 11:40:00,62.3,62.44,62.28,62.43,50065.0,52.8354,52.9541,52.8184,52.9456,50065.0
2020-05-12 11:50:00,62.44,62.47,62.38,62.44,54067.0,52.9541,52.9796,52.9032,52.9541,54067.0
2020-05-12 12:00:00,62.44,62.44,62.31,62.42,84767.0,52.9541,52.9541,52.8439,52.9372,84767.0
2020-05-12 12:10:00,62.42,62.43,62.2,62.28,103989.0,52.9372,52.9456,52.7506,52.8184,103989.0
2020-05-12 12:20:00,62.28,62.38,62.25,62.35,95128.0,52.8184,52.9032,52.793,52.8778,95128.0
2020-05-12 12:30:00,62.35,62.41,62.3,62.39,60299.0,52.8778,52.9287,52.8354,52.9117,60299.0
2020-05-12 12:40:00,62.4,62.53,62.37,62.49,103633.0,52.9202,53.0305,52.8948,52.9965,103633.0
2020-05-12 12:50:00,62.49,62.69,62.46,62.63,46161.0,52.9965,53.1661,52.9711,53.1153,46161.0
2020-05-12 13:00:00,62.64,62.69,62.58,62.66,45539.0,53.1237,53.1661,53.0729,53.1407,45539.0
2020-05-12 13:10:00,62.65,62.67,62.58,62.59,80356.0,53.1322,53.1492,53.0729,53.0813,80356.0
2020-05-12 13:20:00,62.57,62.61,62.48,62.5,45240.0,53.0644,53.0983,52.988,53.005,45240.0
2020-05-12 13:30:00,62.51,62.58,62.48,62.58,56278.0,53.0135,53.0729,52.988,53.0729,56278.0
2020-05-12 13:40:00,62.58,62.64,62.56,62.6,50778.0,53.0729,53.1237,53.0559,53.0898,50778.0
2020-05-12 13:50:00,62.6,62.65,62.55,62.61,35577.0,53.0898,53.1322,53.0474,53.0983,35577.0
2020-05-12 14:00:00,62.61,62.65,62.58,62.63,38945.0,53.0983,53.1322,53.0729,53.1153,38945.0
2020-05-12 14:10:00,62.62,62.64,62.54,62.58,57386.0,53.1068,53.1237,53.0389,53.0729,57386.0
2020-05-12 14:20:00,62.59,62.71,62.59,62.69,51470.0,53.0813,53.1831,53.0813,53.1661,51470.0
2020-05-12 14:30:00,62.69,62.69,62.6,62.67,69734.0,53.1661,53.1661,53.0898,53.1492,69734.0
2020-05-12 14:40:00,62.67,62.67,62.56,62.64,58841.0,53.1492,53.1492,53.0559,53.1237,58841.0
2020-05-12 14:50:00,62.65,62.75,62.63,62.69,65613.0,53.1322,53.217,53.1153,53.1661,65613.0
2020-05-12 15:00:00,62.69,62.7,62.57,62.62,55998.0,53.1661,53.1746,53.0644,53.1068,55998.0
2020-05-12 15:10:00,62.63,62.63,62.5,62.57,102133.0,53.1153,53.1153,53.005,53.0644,102133.0
2020-05-12 15:20:00,62.57,62.73,62.55,62.72,81378.0,53.0644,53.2001,53.0474,53.1916,81378.0
2020-05-12 15:30:00,62.71,62.74,62.63,62.69,126246.0,53.1831,53.2085,53.1153,53.1661,126246.0
2020-05-12 15:40:00,62.69,62.71,62.58,62.61,257272.0,53.1661,53.1831,53.0729,53.0983,257272.0
2020-05-12 15:50:00,62.6,62.69,62.5,62.51,400096.0,53.0898,53.1661,53.005,53.0135,400096.0
2020-05-13 09:30:00,62.64,63.3,62.55,63.23,243390.0,53.1237,53.6835,53.0474,53.6241,243390.0
2020-05-13 09:40:00,63.24,63.34,62.99,63.22,101715.0,53.6326,53.7174,53.4206,53.6156,101715.0
2020-05-13 09:50:00,63.23,63.5,63.22,63.49,89724.0,53.6241,53.8531,53.6156,53.8446,89724.0
2020-05-13 10:00:00,63.5,63.95,63.41,63.91,137264.0,53.8531,54.2347,53.7768,54.2008,137264.0
2020-05-13 10:10:00,63.91,64.0,63.85,63.93,140287.0,54.2008,54.2771,54.1499,54.2178,140287.0
2020-05-13 10:20:00,63.93,64.0,63.68,63.99,85893.0,54.2178,54.2771,54.0057,54.2686,85893.0
2020-05-13 10:30:00,63.99,64.15,63.86,64.04,186674.0,54.2686,54.4043,54.1584,54.3111,186674.0
2020-05-13 10:40:00,64.04,64.12,63.98,64.05,68396.0,54.3111,54.3789,54.2602,54.3195,68396.0
2020-05-13 10:50:00,64.04,64.07,63.79,63.84,154438.0,54.3111,54.3365,54.099,54.1414,154438.0
2020-05-13 11:00:00,63.86,64.06,63.79,64.0,70126.0,54.1584,54.328,54.099,54.2771,70126.0
2020-05-13 11:10:00,64.02,64.22,64.02,64.13,79339.0,54.2941,54.4637,54.2941,54.3874,79339.0
2020-05-13 11:20:00,64.13,64.22,63.98,64.21,79149.0,54.3874,54.4637,54.2602,54.4552,79149.0
2020-05-13 11:30:00,64.21,64.23,64.02,64.06,67481.0,54.4552,54.4722,54.2941,54.328,67481.0
2020-05-13 11:40:00,64.07,64.11,63.62,63.74,127163.0,54.3365,54.3704,53.9549,54.0566,127163.0
2020-05-13 11:50:00,63.74,63.89,63.7,63.87,146497.0,54.0566,54.1838,54.0227,54.1669,146497.0
2020-05-13 12:00:00,63.87,63.99,63.79,63.97,130287.0,54.1669,54.2686,54.099,54.2517,130287.0
2020-05-13 12:10:00,63.96,64.04,63.67,63.71,126817.0,54.2432,54.3111,53.9973,54.0312,126817.0
2020-05-13 12:20:00,63.7,63.88,63.7,63.72,82655.0,54.0227,54.1754,54.0227,54.0397,82655.0
2020-05-13 12:30:00,63.73,63.91,63.62,63.91,74698.0,54.0481,54.2008,53.9549,54.2008,74698.0
2020-05-13 12:40:00,63.91,63.94,63.78,63.94,80744.0,54.2008,54.2262,54.0906,54.2262,80744.0
2020-05-13 12:50:00,63.95,63.97,63.77,63.81,57874.0,54.2347,54.2517,54.0821,54.116,57874.0
2020-05-13 13:00:00,63.83,63.83,63.71,63.72,74110.0,54.133,54.133,54.0312,54.0397,74110.0
2020-05-13 13:10:00,63.74,63.8,63.66,63.69,80090.0,54.0566,54.1075,53.9888,54.0142,80090.0
2020-05-13 13:20:00,63.69,63.7,63.56,63.62,120911.0,54.0142,54.0227,53.904,53.9549,120911.0
2020-05-13 13:30:00,63.61,63.67,63.54,63.64,147511.0,53.9464,53.9973,53.887,53.9718,147511.0
2020-05-13 13:40:00,63.65,63.69,63.57,63.64,50779.0,53.9803,54.0142,53.9125,53.9718,50779.0
2020-05-13 13:50:00,63.65,63.7,63.61,63.66,56817.0,53.9803,54.0227,53.9464,53.9888,56817.0
2020-05-13 14:00:00,63.65,63.75,63.61,63.7,59531.0,53.9803,54.0651,53.9464,54.0227,59531.0
2020-05-13 14:10:00,63.71,63.81,63.68,63.76,60486.0,54.0312,54.116,54.0057,54.0736,60486.0
2020-05-13 14:20:00,63.77,63.79,63.51,63.57,172227.0,54.0821,54.099,53.8616,53.9125,172227.0
2020-05-13 14:30:00,63.56,63.65,63.52,63.6,83119.0,53.904,53.9803,53.8701,53.9379,83119.0
2020-05-13 14:40:00,63.6,63.66,63.57,63.62,90706.0,53.9379,53.9888,53.9125,53.9549,90706.0
2020-05-13 14:50:00,63.62,63.65,63.44,63.45,70266.0,53.9549,53.9803,53.8022,53.8107,70266.0
2020-05-13 15:00:00,63.45,63.62,63.23,63.23,109851.0,53.8107,53.9549,53.6241,53.6241,109851.0
2020-05-13 15:10:00,63.23,63.29,63.11,63.26,91189.0,53.6241,53.675,53.5223,53.6495,91189.0
2020-05-13 15:20:00,63.26,63.36,63.18,63.32,131580.0,53.6495,53.7344,53.5817,53.7004,131580.0
2020-05-13 15:30:00,63.32,63.46,63.3,63.36,100802.0,53.7004,53.8192,53.6835,53.7344,100802.0
2020-05-13 15:40:00,63.37,63.54,63.31,63.54,143418.0,53.7428,53.887,53.692,53.887,143418.0
2020-05-13 15:50:00,63.51,63.65,63.37,63.55,297508.0,53.8616,53.9803,53.7428,53.8955,297508.0
2020-05-14 09:30:00,63.73,64.06,63.6,64.01,165820.0,54.0481,54.328,53.9379,54.2856,165820.0
2020-05-14 09:40:00,64.01,64.15,63.99,64.04,124022.0,54.2856,54.4043,54.2686,54.3111,124022.0
2020-05-14 09:50:00,64.01,64.31,64.01,64.26,132736.0,54.2856,54.54,54.2856,54.4976,132736.0
2020-05-14 10:00:00,64.25,64.26,63.86,63.88,125638.0,54.4891,54.4976,54.1584,54.1754,125638.0
2020-05-14 10:10:00,63.89,64.0,63.78,63.87,103412.0,54.1838,54.2771,54.0906,54.1669,103412.0
2020-05-14 10:20:00,63.87,63.91,63.14,63.24,296096.0,54.1669,54.2008,53.5478,53.6326,296096.0
2020-05-14 10:30:00,63.24,63.36,62.62,62.71,129631.0,53.6326,53.7344,53.1068,53.1831,129631.0
2020-05-14 10:40:00,62.71,62.8,62.34,62.47,175868.0,53.1831,53.2594,52.8693,52.9796,175868.0
2020-05-14 10:50:00,62.41,62.41,61.95,61.99,93449.0,52.9287,52.9287,52.5386,52.5725,93449.0
2020-05-14 11:00:00,61.99,62.09,61.85,61.91,75422.0,52.5725,52.6573,52.4538,52.5046,75422.0
2020-05-14 11:10:00,61.9,61.94,61.58,61.68,94576.0,52.4962,52.5301,52.2248,52.3096,94576.0
2020-05-14 11:20:00,61.7,61.94,61.65,61.92,44712.0,52.3265,52.5301,52.2841,52.5131,44712.0
2020-05-14 11:30:00,61.95,62.37,61.89,62.3,39457.0,52.5386,52.8948,52.4877,52.8354,39457.0
2020-05-14 11:40:00,62.31,62.6,62.28,62.57,84706.0,52.8439,53.0898,52.8184,53.0644,84706.0
2020-05-14 11:50:00,62.56,62.67,62.42,62.5,78830.0,53.0559,53.1492,52.9372,53.005,78830.0
2020-05-14 12:00:00,62.48,62.66,62.44,62.62,64102.0,52.988,53.1407,52.9541,53.1068,64102.0
2020-05-14 12:10:00,62.64,62.92,62.63,62.92,79624.0,53.1237,53.3612,53.1153,53.3612,79624.0
2020-05-14 12:20:00,62.93,63.13,62.92,62.92,66989.0,53.3697,53.5393,53.3612,53.3612,66989.0
2020-05-14 12:30:00,62.96,63.0,62.85,62.85,30264.0,53.3951,53.429,53.3018,53.3018,30264.0
2020-05-14 12:40:00,62.85,62.87,62.74,62.77,25627.0,53.3018,53.3188,53.2085,53.234,25627.0
2020-05-14 12:50:00,62.77,62.94,62.74,62.8,37873.0,53.234,53.3782,53.2085,53.2594,37873.0
2020-05-14 13:00:00,62.81,62.86,62.76,62.79,26869.0,53.2679,53.3103,53.2255,53.251,26869.0
2020-05-14 13:10:00,62.78,62.79,62.55,62.6,28227.0,53.2425,53.251,53.0474,53.0898,28227.0
2020-05-14 13:20:00,62.61,62.69,62.53,62.65,25291.0,53.0983,53.1661,53.0305,53.1322,25291.0
2020-05-14 13:30:00,62.65,62.68,62.43,62.43,38186.0,53.1322,53.1577,52.9456,52.9456,38186.0
2020-05-14 13:40:00,62.43,62.48,62.28,62.33,30737.0,52.9456,52.988,52.8184,52.8608,30737.0
2020-05-14 13:50:00,62.34,62.34,62.16,62.19,38232.0,52.8693,52.8693,52.7167,52.7421,38232.0
2020-05-14 14:00:00,62.21,62.23,62.11,62.22,33862.0,52.7591,52.776,52.6743,52.7675,33862.0
2020-05-14 14:10:00,62.22,62.3,62.12,62.14,35659.0,52.7675,52.8354,52.6827,52.6997,35659.0
2020-05-14 14:20:00,62.15,62.21,61.96,61.97,66237.0,52.7082,52.7591,52.547,52.5555,66237.0
2020-05-14 14:30:00,61.98,62.03,61.73,61.83,69713.0,52.564,52.6064,52.352,52.4368,69713.0
2020-05-14 14:40:00,61.83,61.88,61.7,61.8,67787.0,52.4368,52.4792,52.3265,52.4114,67787.0
2020-05-14 14:50:00,61.81,61.96,61.76,61.89,53498.0,52.4198,52.547,52.3774,52.4877,53498.0
2020-05-14 15:00:00,61.88,62.0,61.86,61.95,47367.0,52.4792,52.581,52.4622,52.5386,47367.0
2020-05-14 15:10:00,61.95,62.09,61.87,62.09,56272.0,52.5386,52.6573,52.4707,52.6573,56272.0
2020-05-14 15:20:00,62.11,62.25,62.08,62.25,46998.0,52.6743,52.793,52.6488,52.793,46998.0
2020-05-14 15:30:00,62.22,62.29,61.96,62.11,65292.0,52.7675,52.8269,52.547,52.6743,65292.0
2020-05-14 15:40:00,62.1,62.3,62.08,62.3,98147.0,52.6658,52.8354,52.6488,52.8354,98147.0
2020-05-14 15:50:00,62.31,62.31,62.07,62.23,205795.0,52.8439,52.8439,52.6403,52.776,205795.0
2020-05-15 09:30:00,62.21,62.62,62.13,62.51,137719.0,52.7591,53.1068,52.6912,53.0135,137719.0
2020-05-15 09:40:00,62.54,62.96,62.47,62.92,57413.0,53.0389,53.3951,52.9796,53.3612,57413.0
2020-05-15 09:50:00,62.9,63.19,62.83,63.17,29608.0,53.3442,53.5902,53.2849,53.5732,29608.0
2020-05-15 10:00:00,63.22,63.44,63.18,63.38,70894.0,53.6156,53.8022,53.5817,53.7513,70894.0
2020-05-15 10:10:00,63.37,63.4,63.17,63.2,37924.0,53.7428,53.7683,53.5732,53.5987,37924.0
2020-05-15 10:20:00,63.21,63.22,62.67,62.8,46219.0,53.6071,53.6156,53.1492,53.2594,46219.0
2020-05-15 10:30:00,62.8,62.87,62.63,62.79,43209.0,53.2594,53.3188,53.1153,53.251,43209.0
2020-05-15 10:40:00,62.79,63.02,62.76,63.01,38975.0,53.251,53.446,53.2255,53.4375,38975.0
2020-05-15 10:50:00,63.0,63.06,62.61,62.61,38342.0,53.429,53.4799,53.0983,53.0983,38342.0
2020-05-15 11:00:00,62.62,62.75,62.48,62.72,37200.0,53.1068,53.217,52.988,53.1916,37200.0
2020-05-15 11:10:00,62.72,62.82,62.67,62.7,28377.0,53.1916,53.2764,53.1492,53.1746,28377.0
2020-05-15 11:20:00,62.67,62.89,62.6,62.88,22780.0,53.1492,53.3358,53.0898,53.3273,22780.0
2020-05-15 11:30:00,62.88,63.05,62.84,63.01,28555.0,53.3273,53.4715,53.2934,53.4375,28555.0
2020-05-15 11:40:00,63.0,63.05,62.87,63.02,33222.0,53.429,53.4715,53.3188,53.446,33222.0
2020-05-15 11:50:00,63.0,63.27,63.0,63.16,30375.0,53.429,53.658,53.429,53.5647,30375.0
2020-05-15 12:00:00,63.17,63.22,63.09,63.1,54725.0,53.5732,53.6156,53.5054,53.5139,54725.0
2020-05-15 12:10:00,63.09,63.15,63.03,63.08,23258.0,53.5054,53.5563,53.4545,53.4969,23258.0
2020-05-15 12:20:00,63.08,63.15,62.98,63.01,34410.0,53.4969,53.5563,53.4121,53.4375,34410.0
2020-05-15 12:30:00,63.0,63.08,62.96,63.08,18478.0,53.429,53.4969,53.3951,53.4969,18478.0
2020-05-15 12:40:00,63.1,63.16,62.79,62.85,34838.0,53.5139,53.5647,53.251,53.3018,34838.0
2020-05-15 12:50:00,62.83,62.89,62.74,62.81,22118.0,53.2849,53.3358,53.2085,53.2679,22118.0
2020-05-15 13:00:00,62.8,62.95,62.78,62.87,27361.0,53.2594,53.3866,53.2425,53.3188,27361.0
2020-05-15 13:10:00,62.88,63.04,62.86,63.0,25571.0,53.3273,53.463,53.3103,53.429,25571.0
2020-05-15 13:20:00,62.99,63.07,62.83,62.9,21864.0,53.4206,53.4884,53.2849,53.3442,21864.0
2020-05-15 13:30:00,62.91,62.93,62.69,62.74,33371.0,53.3527,53.3697,53.1661,53.2085,33371.0
2020-05-15 13:40:00,62.73,62.74,62.61,62.65,22236.0,53.2001,53.2085,53.0983,53.1322,22236.0
2020-05-15 13:50:00,62.64,62.85,62.64,62.8,20413.0,53.1237,53.3018,53.1237,53.2594,20413.0
2020-05-15 14:00:00,62.8,62.9,62.78,62.8,26321.0,53.2594,53.3442,53.2425,53.2594,26321.0
2020-05-15 14:10:00,62.81,62.89,62.78,62.79,20810.0,53.2679,53.3358,53.2425,53.251,20810.0
2020-05-15 14:20:00,62.81,63.01,62.81,62.91,32186.0,53.2679,53.4375,53.2679,53.3527,32186.0
2020-05-15 14:30:00,62.91,62.93,62.7,62.73,24925.0,53.3527,53.3697,53.1746,53.2001,24925.0
2020-05-15 14:40:00,62.73,62.77,62.66,62.72,23413.0,53.2001,53.234,53.1407,53.1916,23413.0
2020-05-15 14:50:00,62.72,62.78,62.54,62.55,58935.0,53.1916,53.2425,53.0389,53.0474,58935.0
2020-05-15 15:00:00,62.55,62.79,62.52,62.74,44900.0,53.0474,53.251,53.022,53.2085,44900.0
2020-05-15 15:10:00,62.73,62.73,62.6,62.68,32118.0,53.2001,53.2001,53.0898,53.1577,32118.0
2020-05-15 15:20:00,62.69,62.77,62.58,62.68,53939.0,53.1661,53.234,53.0729,53.1577,53939.0
2020-05-15 15:30:00,62.67,62.74,62.42,62.44,115707.0,53.1492,53.2085,52.9372,52.9541,115707.0
2020-05-15 15:40:00,62.42,62.49,62.29,62.43,128438.0,52.9372,52.9965,52.8269,52.9456,128438.0
2020-05-15 15:50:00,62.41,62.54,62.25,62.53,351751.0,52.9287,53.0389,52.793,53.0305,351751.0
2020-05-18 09:30:00,63.02,63.04,61.66,61.78,195577.0,53.446,53.463,52.2926,52.3944,195577.0
2020-05-18 09:40:00,61.76,62.33,61.61,61.61,103271.0,52.3774,52.8608,52.2502,52.2502,103271.0
2020-05-18 09:50:00,61.61,61.82,61.46,61.72,73410.0,52.2502,52.4283,52.123,52.3435,73410.0
2020-05-18 10:00:00,61.7,61.7,61.3,61.67,86602.0,52.3265,52.3265,51.9873,52.3011,86602.0
2020-05-18 10:10:00,61.68,61.99,61.68,61.91,55065.0,52.3096,52.5725,52.3096,52.5046,55065.0
2020-05-18 10:20:00,61.9,61.92,61.68,61.79,35593.0,52.4962,52.5131,52.3096,52.4029,35593.0
2020-05-18 10:30:00,61.76,62.0,61.72,61.76,32920.0,52.3774,52.581,52.3435,52.3774,32920.0
2020-05-18 10:40:00,61.75,61.86,61.6,61.64,28475.0,52.3689,52.4622,52.2417,52.2757,28475.0
2020-05-18 10:50:00,61.66,61.72,61.52,61.6,43875.0,52.2926,52.3435,52.1739,52.2417,43875.0
2020-05-18 11:00:00,61.62,61.73,61.51,61.53,31296.0,52.2587,52.352,52.1654,52.1824,31296.0
2020-05-18 11:10:00,61.53,61.63,61.4,61.61,31753.0,52.1824,52.2672,52.0721,52.2502,31753.0
2020-05-18 11:20:00,61.62,61.86,61.62,61.77,50694.0,52.2587,52.4622,52.2587,52.3859,50694.0
2020-05-18 11:30:00,61.77,61.82,61.6,61.75,47876.0,52.3859,52.4283,52.2417,52.3689,47876.0
2020-05-18 11:40:00,61.75,61.78,61.56,61.65,27453.0,52.3689,52.3944,52.2078,52.2841,27453.0
2020-05-18 11:50:00,61.66,61.68,61.45,61.47,35980.0,52.2926,52.3096,52.1145,52.1315,35980.0
2020-05-18 12:00:00,61.45,61.49,61.28,61.35,39924.0,52.1145,52.1484,51.9704,52.0297,39924.0
2020-05-18 12:10:00,61.35,61.58,61.28,61.58,31438.0,52.0297,52.2248,51.9704,52.2248,31438.0
2020-05-18 12:20:00,61.59,61.68,61.55,61.61,23810.0,52.2333,52.3096,52.1993,52.2502,23810.0
2020-05-18 12:30:00,61.62,61.64,61.47,61.58,28194.0,52.2587,52.2757,52.1315,52.2248,28194.0
2020-05-18 12:40:00,61.58,61.59,61.49,61.57,25546.0,52.2248,52.2333,52.1484,52.2163,25546.0
2020-05-18 12:50:00,61.58,61.67,61.45,61.45,36125.0,52.2248,52.3011,52.1145,52.1145,36125.0
2020-05-18 13:00:00,61.46,61.59,61.44,61.56,21551.0,52.123,52.2333,52.106,52.2078,21551.0
2020-05-18 13:10:00,61.55,61.59,61.48,61.55,47894.0,52.1993,52.2333,52.14,52.1993,47894.0
2020-05-18 13:20:00,61.55,61.58,61.5,61.52,20733.0,52.1993,52.2248,52.1569,52.1739,20733.0
2020-05-18 13:30:00,61.53,61.62,61.52,61.55,26539.0,52.1824,52.2587,52.1739,52.1993,26539.0
2020-05-18 13:40:00,61.56,61.57,61.43,61.56,28401.0,52.2078,52.2163,52.0976,52.2078,28401.0
2020-05-18 13:50:00,61.56,61.8,61.47,61.8,32300.0,52.2078,52.4114,52.1315,52.4114,32300.0
2020-05-18 14:00:00,61.8,62.07,61.8,62.05,59094.0,52.4114,52.6403,52.4114,52.6234,59094.0
2020-05-18 14:10:00,62.04,62.28,62.0,62.23,35594.0,52.6149,52.8184,52.581,52.776,35594.0
2020-05-18 14:20:00,62.24,62.29,62.1,62.11,33163.0,52.7845,52.8269,52.6658,52.6743,33163.0
2020-05-18 14:30:00,62.06,62.13,61.99,61.99,34667.0,52.6319,52.6912,52.5725,52.5725,34667.0
2020-05-18 14:40:00,61.99,62.14,61.98,62.13,34757.0,52.5725,52.6997,52.564,52.6912,34757.0
2020-05-18 14:50:00,62.12,62.16,61.96,61.97,40075.0,52.6827,52.7167,52.547,52.5555,40075.0
2020-05-18 15:00:00,61.96,62.02,61.77,61.83,35981.0,52.547,52.5979,52.3859,52.4368,35981.0
2020-05-18 15:10:00,61.83,61.9,61.79,61.88,45884.0,52.4368,52.4962,52.4029,52.4792,45884.0
2020-05-18 15:20:00,61.88,61.89,61.79,61.86,51544.0,52.4792,52.4877,52.4029,52.4622,51544.0
2020-05-18 15:30:00,61.87,61.93,61.76,61.86,60677.0,52.4707,52.5216,52.3774,52.4622,60677.0
2020-05-18 15:40:00,61.86,61.91,61.81,61.85,80905.0,52.4622,52.5046,52.4198,52.4538,80905.0
2020-05-18 15:50:00,61.86,61.86,61.5,61.58,196071.0,52.4622,52.4622,52.1569,52.2248,196071.0
2020-05-19 09:30:00,61.83,62.0,61.17,61.45,113334.0,52.4368,52.581,51.8771,52.1145,113334.0
2020-05-19 09:40:00,61.41,61.52,61.2,61.37,30562.0,52.0806,52.1739,51.9025,52.0467,30562.0
2020-05-19 09:50:00,61.38,61.46,61.03,61.06,59197.0,52.0552,52.123,51.7583,51.7838,59197.0
2020-05-19 10:00:00,61.1,61.23,60.93,60.98,55966.0,51.8177,51.9279,51.6735,51.7159,55966.0
2020-05-19 10:10:00,60.98,61.44,60.98,61.44,42880.0,51.7159,52.106,51.7159,52.106,42880.0
2020-05-19 10:20:00,61.46,61.52,61.25,61.32,25381.0,52.123,52.1739,51.9449,52.0043,25381.0
2020-05-19 10:30:00,61.3,61.78,61.3,61.66,44818.0,51.9873,52.3944,51.9873,52.2926,44818.0
2020-05-19 10:40:00,61.66,61.68,61.36,61.37,36088.0,52.2926,52.3096,52.0382,52.0467,36088.0
2020-05-19 10:50:00,61.38,61.49,61.27,61.37,20891.0,52.0552,52.1484,51.9619,52.0467,20891.0
2020-05-19 11:00:00,61.35,61.36,61.12,61.24,30149.0,52.0297,52.0382,51.8347,51.9364,30149.0
2020-05-19 11:10:00,61.25,61.25,61.08,61.1,33847.0,51.9449,51.9449,51.8007,51.8177,33847.0
2020-05-19 11:20:00,61.1,61.17,61.0,61.16,42051.0,51.8177,51.8771,51.7329,51.8686,42051.0
2020-05-19 11:30:00,61.16,61.19,61.04,61.14,35392.0,51.8686,51.894,51.7668,51.8516,35392.0
2020-05-19 11:40:00,61.13,61.24,61.1,61.19,32240.0,51.8431,51.9364,51.8177,51.894,32240.0
2020-05-19 11:50:00,61.17,61.24,61.04,61.07,33042.0,51.8771,51.9364,51.7668,51.7923,33042.0
2020-05-19 12:00:00,61.08,61.14,61.05,61.08,30774.0,51.8007,51.8516,51.7753,51.8007,30774.0
2020-05-19 12:10:00,61.07,61.24,61.06,61.08,48616.0,51.7923,51.9364,51.7838,51.8007,48616.0
2020-05-19 12:20:00,61.09,61.1,60.99,61.08,37202.0,51.8092,51.8177,51.7244,51.8007,37202.0
2020-05-19 12:30:00,61.08,61.09,60.9,60.95,67995.0,51.8007,51.8092,51.6481,51.6905,67995.0
2020-05-19 12:40:00,60.96,61.05,60.91,61.05,16407.0,51.699,51.7753,51.6566,51.7753,16407.0
2020-05-19 12:50:00,61.08,61.19,61.05,61.15,17900.0,51.8007,51.894,51.7753,51.8601,17900.0
2020-05-19 13:00:00,61.14,61.18,61.09,61.13,18181.0,51.8516,51.8855,51.8092,51.8431,18181.0
2020-05-19 13:10:00,61.14,61.15,60.94,60.98,27173.0,51.8516,51.8601,51.682,51.7159,27173.0
2020-05-19 13:20:00,60.98,60.98,60.87,60.96,17163.0,51.7159,51.7159,51.6226,51.699,17163.0
2020-05-19 13:30:00,60.95,61.01,60.85,60.88,30661.0,51.6905,51.7414,51.6057,51.6311,30661.0
2020-05-19 13:40:00,60.88,60.89,60.66,60.81,49133.0,51.6311,51.6396,51.4445,51.5718,49133.0
2020-05-19 13:50:00,60.84,60.87,60.74,60.75,29219.0,51.5972,51.6226,51.5124,51.5209,29219.0
2020-05-19 14:00:00,60.75,60.96,60.75,60.96,18146.0,51.5209,51.699,51.5209,51.699,18146.0
2020-05-19 14:10:00,60.97,61.06,60.97,61.02,25175.0,51.7074,51.7838,51.7074,51.7498,25175.0
2020-05-19 14:20:00,61.02,61.16,61.02,61.16,23482.0,51.7498,51.8686,51.7498,51.8686,23482.0
2020-05-19 14:30:00,61.18,61.25,61.11,61.13,42216.0,51.8855,51.9449,51.8262,51.8431,42216.0
2020-05-19 14:40:00,61.13,61.14,61.06,61.11,22486.0,51.8431,51.8516,51.7838,51.8262,22486.0
2020-05-19 14:50:00,61.1,61.11,60.81,60.87,31369.0,51.8177,51.8262,51.5718,51.6226,31369.0
2020-05-19 15:00:00,60.85,61.0,60.83,60.84,60795.0,51.6057,51.7329,51.5887,51.5972,60795.0
2020-05-19 15:10:00,60.82,60.89,60.75,60.82,67010.0,51.5802,51.6396,51.5209,51.5802,67010.0
2020-05-19 15:20:00,60.84,60.94,60.76,60.9,23554.0,51.5972,51.682,51.5293,51.6481,23554.0
2020-05-19 15:30:00,60.9,60.91,60.66,60.7,84280.0,51.6481,51.6566,51.4445,51.4785,84280.0
2020-05-19 15:40:00,60.7,60.87,60.69,60.87,69499.0,51.4785,51.6226,51.47,51.6226,69499.0
2020-05-19 15:50:00,60.87,60.96,60.72,60.72,197917.0,51.6226,51.699,51.4954,51.4954,197917.0
2020-05-20 09:30:00,61.07,61.21,60.27,60.61,91152.0,51.7923,51.911,51.1138,51.4021,91152.0
2020-05-20 09:40:00,60.66,60.88,60.57,60.85,57606.0,51.4445,51.6311,51.3682,51.6057,57606.0
2020-05-20 09:50:00,60.87,60.94,60.63,60.67,46568.0,51.6226,51.682,51.4191,51.453,46568.0
2020-05-20 10:00:00,60.68,60.69,60.51,60.6,34576.0,51.4615,51.47,51.3173,51.3937,34576.0
2020-05-20 10:10:00,60.61,60.98,60.54,60.97,22896.0,51.4021,51.7159,51.3428,51.7074,22896.0
2020-05-20 10:20:00,61.02,61.24,60.94,61.24,29450.0,51.7498,51.9364,51.682,51.9364,29450.0
2020-05-20 10:30:00,61.23,61.31,61.15,61.25,34531.0,51.9279,51.9958,51.8601,51.9449,34531.0
2020-05-20 10:40:00,61.25,61.25,61.06,61.17,14440.0,51.9449,51.9449,51.7838,51.8771,14440.0
2020-05-20 10:50:00,61.17,61.17,60.9,60.95,28417.0,51.8771,51.8771,51.6481,51.6905,28417.0
2020-05-20 11:00:00,60.95,61.23,60.95,61.13,29113.0,51.6905,51.9279,51.6905,51.8431,29113.0
2020-05-20 11:10:00,61.13,61.35,61.11,61.33,46485.0,51.8431,52.0297,51.8262,52.0128,46485.0
2020-05-20 11:20:00,61.33,61.35,61.12,61.25,36629.0,52.0128,52.0297,51.8347,51.9449,36629.0
2020-05-20 11:30:00,61.25,61.34,61.24,61.25,21237.0,51.9449,52.0212,51.9364,51.9449,21237.0
2020-05-20 11:40:00,61.25,61.27,61.19,61.23,21633.0,51.9449,51.9619,51.894,51.9279,21633.0
2020-05-20 11:50:00,61.23,61.23,61.07,61.1,20014.0,51.9279,51.9279,51.7923,51.8177,20014.0
2020-05-20 12:00:00,61.12,61.18,61.08,61.08,17331.0,51.8347,51.8855,51.8007,51.8007,17331.0
2020-05-20 12:10:00,61.07,61.14,61.04,61.1,19404.0,51.7923,51.8516,51.7668,51.8177,19404.0
2020-05-20 12:20:00,61.11,61.16,61.06,61.1,18865.0,51.8262,51.8686,51.7838,51.8177,18865.0
2020-05-20 12:30:00,61.09,61.21,61.07,61.07,16988.0,51.8092,51.911,51.7923,51.7923,16988.0
2020-05-20 12:40:00,61.07,61.12,60.92,61.01,54662.0,51.7923,51.8347,51.665,51.7414,54662.0
2020-05-20 12:50:00,61.01,61.06,60.96,61.02,13256.0,51.7414,51.7838,51.699,51.7498,13256.0
2020-05-20 13:00:00,61.03,61.07,60.93,60.96,25474.0,51.7583,51.7923,51.6735,51.699,25474.0
2020-05-20 13:10:00,60.96,61.0,60.82,60.82,47984.0,51.699,51.7329,51.5802,51.5802,47984.0
2020-05-20 13:20:00,60.84,60.89,60.8,60.89,30128.0,51.5972,51.6396,51.5633,51.6396,30128.0
2020-05-20 13:30:00,60.89,60.98,60.87,60.93,17700.0,51.6396,51.7159,51.6226,51.6735,17700.0
2020-05-20 13:40:00,60.93,60.98,60.89,60.92,20989.0,51.6735,51.7159,51.6396,51.665,20989.0
2020-05-20 13:50:00,60.92,60.99,60.69,60.78,71549.0,51.665,51.7244,51.47,51.5463,71549.0
2020-05-20 14:00:00,60.74,60.91,60.71,60.8,36787.0,51.5124,51.6566,51.4869,51.5633,36787.0
2020-05-20 14:10:00,60.8,60.81,60.67,60.69,31270.0,51.5633,51.5718,51.453,51.47,31270.0
2020-05-20 14:20:00,60.68,60.79,60.68,60.77,24215.0,51.4615,51.5548,51.4615,51.5378,24215.0
2020-05-20 14:30:00,60.76,60.89,60.75,60.86,18728.0,51.5293,51.6396,51.5209,51.6142,18728.0
2020-05-20 14:40:00,60.85,60.87,60.79,60.85,26387.0,51.6057,51.6226,51.5548,51.6057,26387.0
2020-05-20 14:50:00,60.84,60.86,60.76,60.83,17705.0,51.5972,51.6142,51.5293,51.5887,17705.0
2020-05-20 15:00:00,60.81,60.85,60.68,60.68,42181.0,51.5718,51.6057,51.4615,51.4615,42181.0
2020-05-20 15:10:00,60.65,60.68,60.57,60.62,28511.0,51.4361,51.4615,51.3682,51.4106,28511.0
2020-05-20 15:20:00,60.62,60.77,60.62,60.74,22742.0,51.4106,51.5378,51.4106,51.5124,22742.0
2020-05-20 15:30:00,60.74,60.86,60.71,60.78,67318.0,51.5124,51.6142,51.4869,51.5463,67318.0
2020-05-20 15:40:00,60.78,60.85,60.73,60.85,84853.0,51.5463,51.6057,51.5039,51.6057,84853.0
2020-05-20 15:50:00,60.85,61.03,60.8,60.93,234476.0,51.6057,51.7583,51.5633,51.6735,234476.0
2020-05-21 09:30:00,60.89,60.89,60.05,60.1,118363.0,51.6396,51.6396,50.9272,50.9696,118363.0
2020-05-21 09:40:00,60.04,60.2,59.9,60.11,73367.0,50.9187,51.0544,50.8,50.9781,73367.0
2020-05-21 09:50:00,60.13,60.29,60.07,60.09,40732.0,50.9951,51.1308,50.9442,50.9611,40732.0
2020-05-21 10:00:00,60.08,60.16,59.63,59.67,135174.0,50.9527,51.0205,50.571,50.6049,135174.0
2020-05-21 10:10:00,59.65,59.89,59.62,59.88,97279.0,50.588,50.7915,50.5625,50.783,97279.0
2020-05-21 10:20:00,59.89,59.96,59.65,59.68,62218.0,50.7915,50.8509,50.588,50.6134,62218.0
2020-05-21 10:30:00,59.67,59.93,59.62,59.89,81201.0,50.6049,50.8254,50.5625,50.7915,81201.0
2020-05-21 10:40:00,59.9,60.03,59.84,59.94,61130.0,50.8,50.9103,50.7491,50.8339,61130.0
2020-05-21 10:50:00,59.97,60.04,59.85,59.85,28174.0,50.8594,50.9187,50.7576,50.7576,28174.0
2020-05-21 11:00:00,59.82,59.85,59.75,59.77,27150.0,50.7322,50.7576,50.6728,50.6897,27150.0
2020-05-21 11:10:00,59.77,59.92,59.73,59.83,30214.0,50.6897,50.817,50.6558,50.7406,30214.0
2020-05-21 11:20:00,59.81,59.86,59.76,59.84,24851.0,50.7237,50.7661,50.6813,50.7491,24851.0
2020-05-21 11:30:00,59.85,59.96,59.85,59.9,26003.0,50.7576,50.8509,50.7576,50.8,26003.0
2020-05-21 11:40:00,59.89,59.99,59.89,59.97,17929.0,50.7915,50.8763,50.7915,50.8594,17929.0
2020-05-21 11:50:00,59.97,59.97,59.8,59.84,23137.0,50.8594,50.8594,50.7152,50.7491,23137.0
2020-05-21 12:00:00,59.84,60.04,59.84,59.9,35601.0,50.7491,50.9187,50.7491,50.8,35601.0
2020-05-21 12:10:00,59.9,59.97,59.81,59.96,16003.0,50.8,50.8594,50.7237,50.8509,16003.0
2020-05-21 12:20:00,59.95,59.96,59.86,59.9,18010.0,50.8424,50.8509,50.7661,50.8,18010.0
2020-05-21 12:30:00,59.89,59.92,59.79,59.81,27679.0,50.7915,50.817,50.7067,50.7237,27679.0
2020-05-21 12:40:00,59.82,59.96,59.82,59.86,22040.0,50.7322,50.8509,50.7322,50.7661,22040.0
2020-05-21 12:50:00,59.85,59.9,59.81,59.83,18611.0,50.7576,50.8,50.7237,50.7406,18611.0
2020-05-21 13:00:00,59.83,59.88,59.73,59.8,43164.0,50.7406,50.783,50.6558,50.7152,43164.0
2020-05-21 13:10:00,59.82,59.88,59.74,59.75,23866.0,50.7322,50.783,50.6643,50.6728,23866.0
2020-05-21 13:20:00,59.75,59.8,59.7,59.72,25765.0,50.6728,50.7152,50.6304,50.6473,25765.0
2020-05-21 13:30:00,59.72,59.74,59.56,59.56,85623.0,50.6473,50.6643,50.5117,50.5117,85623.0
2020-05-21 13:40:00,59.55,59.61,59.54,59.55,48850.0,50.5032,50.5541,50.4947,50.5032,48850.0
2020-05-21 13:50:00,59.57,59.64,59.55,59.59,28841.0,50.5201,50.5795,50.5032,50.5371,28841.0
2020-05-21 14:00:00,59.59,59.74,59.55,59.69,40108.0,50.5371,50.6643,50.5032,50.6219,40108.0
2020-05-21 14:10:00,59.68,59.74,59.64,59.66,37279.0,50.6134,50.6643,50.5795,50.5965,37279.0
2020-05-21 14:20:00,59.66,59.67,59.56,59.65,54895.0,50.5965,50.6049,50.5117,50.588,54895.0
2020-05-21 14:30:00,59.65,59.67,59.49,59.54,81391.0,50.588,50.6049,50.4523,50.4947,81391.0
2020-05-21 14:40:00,59.55,59.62,59.39,59.42,94387.0,50.5032,50.5625,50.3675,50.3929,94387.0
2020-05-21 14:50:00,59.43,59.56,59.42,59.45,66875.0,50.4014,50.5117,50.3929,50.4184,66875.0
2020-05-21 15:00:00,59.45,59.6,59.45,59.56,69084.0,50.4184,50.5456,50.4184,50.5117,69084.0
2020-05-21 15:10:00,59.55,59.73,59.52,59.72,47149.0,50.5032,50.6558,50.4777,50.6473,47149.0
2020-05-21 15:20:00,59.73,59.74,59.65,59.71,58625.0,50.6558,50.6643,50.588,50.6389,58625.0
2020-05-21 15:30:00,59.73,59.86,59.7,59.86,69587.0,50.6558,50.7661,50.6304,50.7661,69587.0
2020-05-21 15:40:00,59.87,60.06,59.85,60.01,166557.0,50.7746,50.9357,50.7576,50.8933,166557.0
2020-05-21 15:50:00,60.04,60.05,59.88,59.97,212632.0,50.9187,50.9272,50.783,50.8594,212632.0
2020-05-22 09:30:00,59.79,59.94,59.48,59.58,86563.0,50.7067,50.8339,50.4438,50.5286,86563.0
2020-05-22 09:40:00,59.59,59.76,59.57,59.57,106548.0,50.5371,50.6813,50.5201,50.5201,106548.0
2020-05-22 09:50:00,59.57,59.82,59.56,59.67,30947.0,50.5201,50.7322,50.5117,50.6049,30947.0
2020-05-22 10:00:00,59.69,59.94,59.69,59.9,35608.0,50.6219,50.8339,50.6219,50.8,35608.0
2020-05-22 10:10:00,59.93,59.99,59.85,59.87,24203.0,50.8254,50.8763,50.7576,50.7746,24203.0
2020-05-22 10:20:00,59.84,59.95,59.83,59.92,17567.0,50.7491,50.8424,50.7406,50.817,17567.0
2020-05-22 10:30:00,59.93,59.96,59.85,59.95,23292.0,50.8254,50.8509,50.7576,50.8424,23292.0
2020-05-22 10:40:00,59.97,60.04,59.92,59.93,48179.0,50.8594,50.9187,50.817,50.8254,48179.0
2020-05-22 10:50:00,59.92,59.97,59.81,59.87,43772.0,50.817,50.8594,50.7237,50.7746,43772.0
2020-05-22 11:00:00,59.83,59.94,59.73,59.93,43369.0,50.7406,50.8339,50.6558,50.8254,43369.0
2020-05-22 11:10:00,59.93,59.93,59.73,59.8,30708.0,50.8254,50.8254,50.6558,50.7152,30708.0
2020-05-22 11:20:00,59.8,59.95,59.79,59.93,23739.0,50.7152,50.8424,50.7067,50.8254,23739.0
2020-05-22 11:30:00,59.92,59.98,59.89,59.89,21505.0,50.817,50.8678,50.7915,50.7915,21505.0
2020-05-22 11:40:00,59.91,59.96,59.85,59.93,20466.0,50.8085,50.8509,50.7576,50.8254,20466.0
2020-05-22 11:50:00,59.92,59.93,59.86,59.92,17351.0,50.817,50.8254,50.7661,50.817,17351.0
2020-05-22 12:00:00,59.9,59.94,59.86,59.94,26330.0,50.8,50.8339,50.7661,50.8339,26330.0
2020-05-22 12:10:00,59.94,59.97,59.88,59.89,21079.0,50.8339,50.8594,50.783,50.7915,21079.0
2020-05-22 12:20:00,59.91,59.97,59.87,59.87,22162.0,50.8085,50.8594,50.7746,50.7746,22162.0
2020-05-22 12:30:00,59.87,59.97,59.85,59.95,21182.0,50.7746,50.8594,50.7576,50.8424,21182.0
2020-05-22 12:40:00,59.95,59.96,59.9,59.92,30025.0,50.8424,50.8509,50.8,50.817,30025.0
2020-05-22 12:50:00,59.92,59.96,59.83,59.87,20752.0,50.817,50.8509,50.7406,50.7746,20752.0
2020-05-22 13:00:00,59.87,60.0,59.84,59.85,37135.0,50.7746,50.8848,50.7491,50.7576,37135.0
2020-05-22 13:10:00,59.84,59.91,59.83,59.89,20438.0,50.7491,50.8085,50.7406,50.7915,20438.0
2020-05-22 13:20:00,59.89,59.93,59.86,59.86,27290.0,50.7915,50.8254,50.7661,50.7661,27290.0
2020-05-22 13:30:00,59.86,59.9,59.81,59.88,21003.0,50.7661,50.8,50.7237,50.783,21003.0
2020-05-22 13:40:00,59.88,59.89,59.81,59.82,22143.0,50.783,50.7915,50.7237,50.7322,22143.0
2020-05-22 13:50:00,59.82,59.86,59.69,59.7,41576.0,50.7322,50.7661,50.6219,50.6304,41576.0
2020-05-22 14:00:00,59.69,59.73,59.6,59.72,39994.0,50.6219,50.6558,50.5456,50.6473,39994.0
2020-05-22 14:10:00,59.72,59.81,59.66,59.8,29618.0,50.6473,50.7237,50.5965,50.7152,29618.0
2020-05-22 14:20:00,59.8,59.85,59.77,59.81,25537.0,50.7152,50.7576,50.6897,50.7237,25537.0
2020-05-22 14:30:00,59.81,59.86,59.79,59.81,27026.0,50.7237,50.7661,50.7067,50.7237,27026.0
2020-05-22 14:40:00,59.82,59.83,59.71,59.77,30559.0,50.7322,50.7406,50.6389,50.6897,30559.0
2020-05-22 14:50:00,59.79,59.81,59.75,59.77,35899.0,50.7067,50.7237,50.6728,50.6897,35899.0
2020-05-22 15:00:00,59.77,59.84,59.75,59.8,44771.0,50.6897,50.7491,50.6728,50.7152,44771.0
2020-05-22 15:10:00,59.8,59.8,59.7,59.77,49038.0,50.7152,50.7152,50.6304,50.6897,49038.0
2020-05-22 15:20:00,59.77,59.84,59.72,59.84,47278.0,50.6897,50.7491,50.6473,50.7491,47278.0
2020-05-22 15:30:00,59.83,59.93,59.82,59.89,49820.0,50.7406,50.8254,50.7322,50.7915,49820.0
2020-05-22 15:40:00,59.89,60.0,59.87,59.97,81144.0,50.7915,50.8848,50.7746,50.8594,81144.0
2020-05-22 15:50:00,59.96,60.0,59.89,59.95,153351.0,50.8509,50.8848,50.7915,50.8424,153351.0
2020-05-26 09:30:00,60.02,60.26,59.95,60.05,134050.0,50.9018,51.1053,50.8424,50.9272,134050.0
2020-05-26 09:40:00,60.07,60.08,59.77,59.83,52619.0,50.9442,50.9527,50.6897,50.7406,52619.0
2020-05-26 09:50:00,59.84,59.89,59.63,59.74,103787.0,50.7491,50.7915,50.571,50.6643,103787.0
2020-05-26 10:00:00,59.73,59.84,59.65,59.75,53853.0,50.6558,50.7491,50.588,50.6728,53853.0
2020-05-26 10:10:00,59.75,59.75,59.57,59.69,78513.0,50.6728,50.6728,50.5201,50.6219,78513.0
2020-05-26 10:20:00,59.69,59.94,59.66,59.82,98040.0,50.6219,50.8339,50.5965,50.7322,98040.0
2020-05-26 10:30:00,59.82,59.87,59.69,59.77,51140.0,50.7322,50.7746,50.6219,50.6897,51140.0
2020-05-26 10:40:00,59.77,59.98,59.71,59.92,28310.0,50.6897,50.8678,50.6389,50.817,28310.0
2020-05-26 10:50:00,59.93,60.12,59.87,60.11,28598.0,50.8254,50.9866,50.7746,50.9781,28598.0
2020-05-26 11:00:00,60.12,60.13,59.98,60.08,36789.0,50.9866,50.9951,50.8678,50.9527,36789.0
2020-05-26 11:10:00,60.08,60.31,60.03,60.23,48256.0,50.9527,51.1477,50.9103,51.0799,48256.0
2020-05-26 11:20:00,60.23,60.28,60.18,60.27,61176.0,51.0799,51.1223,51.0375,51.1138,61176.0
2020-05-26 11:30:00,60.28,60.37,60.19,60.29,43880.0,51.1223,51.1986,51.0459,51.1308,43880.0
2020-05-26 11:40:00,60.3,60.32,60.23,60.24,41802.0,51.1392,51.1562,51.0799,51.0883,41802.0
2020-05-26 11:50:00,60.24,60.27,60.1,60.12,55169.0,51.0883,51.1138,50.9696,50.9866,55169.0
2020-05-26 12:00:00,60.14,60.24,60.06,60.06,42589.0,51.0035,51.0883,50.9357,50.9357,42589.0
2020-05-26 12:10:00,60.07,60.12,59.97,59.97,41825.0,50.9442,50.9866,50.8594,50.8594,41825.0
2020-05-26 12:20:00,59.98,60.01,59.92,59.93,24421.0,50.8678,50.8933,50.817,50.8254,24421.0
2020-05-26 12:30:00,59.92,60.0,59.88,59.96,36060.0,50.817,50.8848,50.783,50.8509,36060.0
2020-05-26 12:40:00,59.97,60.17,59.88,60.11,108192.0,50.8594,51.029,50.783,50.9781,108192.0
2020-05-26 12:50:00,60.1,60.23,60.03,60.21,88775.0,50.9696,51.0799,50.9103,51.0629,88775.0
2020-05-26 13:00:00,60.21,60.23,60.03,60.13,96996.0,51.0629,51.0799,50.9103,50.9951,96996.0
2020-05-26 13:10:00,60.15,60.24,60.08,60.12,61213.0,51.012,51.0883,50.9527,50.9866,61213.0
2020-05-26 13:20:00,60.11,60.16,60.07,60.15,62253.0,50.9781,51.0205,50.9442,51.012,62253.0
2020-05-26 13:30:00,60.14,60.15,60.04,60.06,82395.0,51.0035,51.012,50.9187,50.9357,82395.0
2020-05-26 13:40:00,60.05,60.12,59.99,60.0,70143.0,50.9272,50.9866,50.8763,50.8848,70143.0
2020-05-26 13:50:00,60.0,60.09,59.96,60.08,67070.0,50.8848,50.9611,50.8509,50.9527,67070.0
2020-05-26 14:00:00,60.07,60.16,60.06,60.15,53753.0,50.9442,51.0205,50.9357,51.012,53753.0
2020-05-26 14:10:00,60.15,60.18,60.1,60.17,49153.0,51.012,51.0375,50.9696,51.029,49153.0
2020-05-26 14:20:00,60.16,60.27,60.16,60.23,58704.0,51.0205,51.1138,51.0205,51.0799,58704.0
2020-05-26 14:30:00,60.24,60.3,60.22,60.3,54973.0,51.0883,51.1392,51.0714,51.1392,54973.0
2020-05-26 14:40:00,60.28,60.28,59.97,60.0,72906.0,51.1223,51.1223,50.8594,50.8848,72906.0
2020-05-26 14:50:00,60.0,60.07,59.96,60.01,46590.0,50.8848,50.9442,50.8509,50.8933,46590.0
2020-05-26 15:00:00,60.03,60.1,59.99,60.09,74579.0,50.9103,50.9696,50.8763,50.9611,74579.0
2020-05-26 15:10:00,60.1,60.19,59.97,59.97,59783.0,50.9696,51.0459,50.8594,50.8594,59783.0
2020-05-26 15:20:00,59.98,60.09,59.97,60.03,56383.0,50.8678,50.9611,50.8594,50.9103,56383.0
2020-05-26 15:30:00,60.03,60.1,59.92,60.01,89886.0,50.9103,50.9696,50.817,50.8933,89886.0
2020-05-26 15:40:00,60.0,60.03,59.94,59.97,138628.0,50.8848,50.9103,50.8339,50.8594,138628.0
2020-05-26 15:50:00,59.97,60.0,59.73,59.92,292438.0,50.8594,50.8848,50.6558,50.817,292438.0
2020-05-27 09:30:00,59.55,59.83,59.48,59.81,187743.0,50.5032,50.7406,50.4438,50.7237,187743.0
2020-05-27 09:40:00,59.83,59.85,59.68,59.79,66310.0,50.7406,50.7576,50.6134,50.7067,66310.0
2020-05-27 09:50:00,59.8,59.99,59.8,59.92,74845.0,50.7152,50.8763,50.7152,50.817,74845.0
2020-05-27 10:00:00,59.91,60.23,59.86,59.9,74424.0,50.8085,51.0799,50.7661,50.8,74424.0
2020-05-27 10:10:00,59.88,60.12,59.75,59.77,92991.0,50.783,50.9866,50.6728,50.6897,92991.0
2020-05-27 10:20:00,59.77,59.91,59.71,59.79,59759.0,50.6897,50.8085,50.6389,50.7067,59759.0
2020-05-27 10:30:00,59.78,60.0,59.71,59.9,57384.0,50.6982,50.8848,50.6389,50.8,57384.0
2020-05-27 10:40:00,59.92,60.08,59.85,59.9,79431.0,50.817,50.9527,50.7576,50.8,79431.0
2020-05-27 10:50:00,59.92,60.09,59.72,59.79,49185.0,50.817,50.9611,50.6473,50.7067,49185.0
2020-05-27 11:00:00,59.76,59.86,59.63,59.82,41144.0,50.6813,50.7661,50.571,50.7322,41144.0
2020-05-27 11:10:00,59.81,59.97,59.75,59.93,68514.0,50.7237,50.8594,50.6728,50.8254,68514.0
2020-05-27 11:20:00,59.93,60.06,59.84,59.87,106381.0,50.8254,50.9357,50.7491,50.7746,106381.0
2020-05-27 11:30:00,59.88,59.96,59.7,59.84,64594.0,50.783,50.8509,50.6304,50.7491,64594.0
2020-05-27 11:40:00,59.84,60.08,59.82,60.07,54559.0,50.7491,50.9527,50.7322,50.9442,54559.0
2020-05-27 11:50:00,60.09,60.32,60.09,60.31,91197.0,50.9611,51.1562,50.9611,51.1477,91197.0
2020-05-27 12:00:00,60.32,60.45,60.3,60.4,43961.0,51.1562,51.2664,51.1392,51.224,43961.0
2020-05-27 12:10:00,60.42,60.43,60.24,60.31,28431.0,51.241,51.2495,51.0883,51.1477,28431.0
2020-05-27 12:20:00,60.32,60.35,60.16,60.17,36287.0,51.1562,51.1816,51.0205,51.029,36287.0
2020-05-27 12:30:00,60.17,60.28,60.14,60.24,27974.0,51.029,51.1223,51.0035,51.0883,27974.0
2020-05-27 12:40:00,60.24,60.28,60.18,60.26,23837.0,51.0883,51.1223,51.0375,51.1053,23837.0
2020-05-27 12:50:00,60.25,60.41,60.2,60.41,37145.0,51.0968,51.2325,51.0544,51.2325,37145.0
2020-05-27 13:00:00,60.4,60.4,60.3,60.36,32945.0,51.224,51.224,51.1392,51.1901,32945.0
2020-05-27 13:10:00,60.36,60.37,60.19,60.29,26433.0,51.1901,51.1986,51.0459,51.1308,26433.0
2020-05-27 13:20:00,60.27,60.33,60.21,60.22,35099.0,51.1138,51.1647,51.0629,51.0714,35099.0
2020-05-27 13:30:00,60.22,60.26,60.13,60.25,33300.0,51.0714,51.1053,50.9951,51.0968,33300.0
2020-05-27 13:40:00,60.25,60.25,60.2,60.22,23623.0,51.0968,51.0968,51.0544,51.0714,23623.0
2020-05-27 13:50:00,60.23,60.31,60.22,60.29,38055.0,51.0799,51.1477,51.0714,51.1308,38055.0
2020-05-27 14:00:00,60.3,60.52,60.3,60.5,38901.0,51.1392,51.3258,51.1392,51.3088,38901.0
2020-05-27 14:10:00,60.5,60.56,60.46,60.55,39175.0,51.3088,51.3597,51.2749,51.3513,39175.0
2020-05-27 14:20:00,60.55,60.55,60.41,60.43,32125.0,51.3513,51.3513,51.2325,51.2495,32125.0
2020-05-27 14:30:00,60.43,60.52,60.42,60.43,32128.0,51.2495,51.3258,51.241,51.2495,32128.0
2020-05-27 14:40:00,60.42,60.47,60.38,60.45,46324.0,51.241,51.2834,51.2071,51.2664,46324.0
2020-05-27 14:50:00,60.44,60.52,60.32,60.51,136923.0,51.258,51.3258,51.1562,51.3173,136923.0
2020-05-27 15:00:00,60.5,60.51,60.34,60.41,47775.0,51.3088,51.3173,51.1732,51.2325,47775.0
2020-05-27 15:10:00,60.41,60.45,60.35,60.39,50604.0,51.2325,51.2664,51.1816,51.2156,50604.0
2020-05-27 15:20:00,60.39,60.47,60.38,60.42,49915.0,51.2156,51.2834,51.2071,51.241,49915.0
2020-05-27 15:30:00,60.42,60.5,60.34,60.49,59065.0,51.241,51.3088,51.1732,51.3004,59065.0
2020-05-27 15:40:00,60.49,60.7,60.48,60.7,67497.0,51.3004,51.4785,51.2919,51.4785,67497.0
2020-05-27 15:50:00,60.74,60.84,60.67,60.81,220852.0,51.5124,51.5972,51.453,51.5718,220852.0
2020-05-28 09:30:00,61.36,61.89,61.32,61.84,148602.0,52.0382,52.4877,52.0043,52.4453,148602.0
2020-05-28 09:40:00,61.81,61.95,61.4,61.58,95790.0,52.4198,52.5386,52.0721,52.2248,95790.0
2020-05-28 09:50:00,61.59,61.65,61.35,61.36,74923.0,52.2333,52.2841,52.0297,52.0382,74923.0
2020-05-28 10:00:00,61.34,61.85,61.33,61.8,38347.0,52.0212,52.4538,52.0128,52.4114,38347.0
2020-05-28 10:10:00,61.78,61.98,61.65,61.7,93971.0,52.3944,52.564,52.2841,52.3265,93971.0
2020-05-28 10:20:00,61.72,61.85,61.67,61.7,57854.0,52.3435,52.4538,52.3011,52.3265,57854.0
2020-05-28 10:30:00,61.73,61.88,61.63,61.82,39171.0,52.352,52.4792,52.2672,52.4283,39171.0
2020-05-28 10:40:00,61.84,61.87,61.72,61.78,35975.0,52.4453,52.4707,52.3435,52.3944,35975.0
2020-05-28 10:50:00,61.77,61.9,61.75,61.88,30761.0,52.3859,52.4962,52.3689,52.4792,30761.0
2020-05-28 11:00:00,61.88,62.08,61.7,61.71,71876.0,52.4792,52.6488,52.3265,52.335,71876.0
2020-05-28 11:10:00,61.7,61.81,61.67,61.7,57380.0,52.3265,52.4198,52.3011,52.3265,57380.0
2020-05-28 11:20:00,61.69,61.82,61.59,61.82,42426.0,52.3181,52.4283,52.2333,52.4283,42426.0
2020-05-28 11:30:00,61.82,61.88,61.74,61.76,32608.0,52.4283,52.4792,52.3605,52.3774,32608.0
2020-05-28 11:40:00,61.76,61.76,61.56,61.59,53388.0,52.3774,52.3774,52.2078,52.2333,53388.0
2020-05-28 11:50:00,61.57,61.62,61.46,61.51,29842.0,52.2163,52.2587,52.123,52.1654,29842.0
2020-05-28 12:00:00,61.5,61.67,61.45,61.66,28201.0,52.1569,52.3011,52.1145,52.2926,28201.0
2020-05-28 12:10:00,61.63,61.72,61.61,61.69,13211.0,52.2672,52.3435,52.2502,52.3181,13211.0
2020-05-28 12:20:00,61.68,61.75,61.63,61.75,16655.0,52.3096,52.3689,52.2672,52.3689,16655.0
2020-05-28 12:30:00,61.75,61.88,61.73,61.85,14421.0,52.3689,52.4792,52.352,52.4538,14421.0
2020-05-28 12:40:00,61.84,61.93,61.84,61.91,21357.0,52.4453,52.5216,52.4453,52.5046,21357.0
2020-05-28 12:50:00,61.9,62.02,61.88,61.98,16277.0,52.4962,52.5979,52.4792,52.564,16277.0
2020-05-28 13:00:00,61.95,62.02,61.87,61.88,15762.0,52.5386,52.5979,52.4707,52.4792,15762.0
2020-05-28 13:10:00,61.88,61.93,61.85,61.91,18111.0,52.4792,52.5216,52.4538,52.5046,18111.0
2020-05-28 13:20:00,61.9,61.92,61.83,61.92,27205.0,52.4962,52.5131,52.4368,52.5131,27205.0
2020-05-28 13:30:00,61.92,61.94,61.75,61.88,17628.0,52.5131,52.5301,52.3689,52.4792,17628.0
2020-05-28 13:40:00,61.89,61.9,61.83,61.86,16010.0,52.4877,52.4962,52.4368,52.4622,16010.0
2020-05-28 13:50:00,61.86,61.93,61.82,61.93,26313.0,52.4622,52.5216,52.4283,52.5216,26313.0
2020-05-28 14:00:00,61.95,61.98,61.89,61.9,26657.0,52.5386,52.564,52.4877,52.4962,26657.0
2020-05-28 14:10:00,61.89,61.93,61.84,61.91,23074.0,52.4877,52.5216,52.4453,52.5046,23074.0
2020-05-28 14:20:00,61.9,61.95,61.8,61.84,55921.0,52.4962,52.5386,52.4114,52.4453,55921.0
2020-05-28 14:30:00,61.84,61.88,61.82,61.84,18638.0,52.4453,52.4792,52.4283,52.4453,18638.0
2020-05-28 14:40:00,61.85,61.88,61.81,61.88,35607.0,52.4538,52.4792,52.4198,52.4792,35607.0
2020-05-28 14:50:00,61.88,61.89,61.79,61.84,33879.0,52.4792,52.4877,52.4029,52.4453,33879.0
2020-05-28 15:00:00,61.84,61.89,61.81,61.81,28265.0,52.4453,52.4877,52.4198,52.4198,28265.0
2020-05-28 15:10:00,61.81,61.89,61.71,61.74,57038.0,52.4198,52.4877,52.335,52.3605,57038.0
2020-05-28 15:20:00,61.74,61.96,61.7,61.82,39218.0,52.3605,52.547,52.3265,52.4283,39218.0
2020-05-28 15:30:00,61.81,61.95,61.8,61.89,46909.0,52.4198,52.5386,52.4114,52.4877,46909.0
2020-05-28 15:40:00,61.87,61.94,61.76,61.78,126276.0,52.4707,52.5301,52.3774,52.3944,126276.0
2020-05-28 15:50:00,61.77,61.97,61.76,61.91,240553.0,52.3859,52.5555,52.3774,52.5046,240553.0
2020-05-29 09:30:00,62.22,62.29,61.88,62.02,105192.0,52.7675,52.8269,52.4792,52.5979,105192.0
2020-05-29 09:40:00,62.03,62.32,62.01,62.25,52799.0,52.6064,52.8524,52.5894,52.793,52799.0
2020-05-29 09:50:00,62.25,62.55,62.25,62.35,67598.0,52.793,53.0474,52.793,52.8778,67598.0
2020-05-29 10:00:00,62.36,62.75,62.36,62.66,38105.0,52.8863,53.217,52.8863,53.1407,38105.0
2020-05-29 10:10:00,62.66,62.66,62.26,62.3,60850.0,53.1407,53.1407,52.8015,52.8354,60850.0
2020-05-29 10:20:00,62.27,62.52,62.15,62.46,36885.0,52.81,53.022,52.7082,52.9711,36885.0
2020-05-29 10:30:00,62.46,62.78,62.46,62.7,98934.0,52.9711,53.2425,52.9711,53.1746,98934.0
2020-05-29 10:40:00,62.7,62.7,62.46,62.49,82451.0,53.1746,53.1746,52.9711,52.9965,82451.0
2020-05-29 10:50:00,62.48,62.48,62.29,62.32,77255.0,52.988,52.988,52.8269,52.8524,77255.0
2020-05-29 11:00:00,62.3,62.3,62.1,62.22,62527.0,52.8354,52.8354,52.6658,52.7675,62527.0
2020-05-29 11:10:00,62.24,62.43,62.23,62.37,73528.0,52.7845,52.9456,52.776,52.8948,73528.0
2020-05-29 11:20:00,62.38,62.44,62.31,62.37,58618.0,52.9032,52.9541,52.8439,52.8948,58618.0
2020-05-29 11:30:00,62.38,62.42,62.32,62.4,91348.0,52.9032,52.9372,52.8524,52.9202,91348.0
2020-05-29 11:40:00,62.4,62.42,62.28,62.37,61742.0,52.9202,52.9372,52.8184,52.8948,61742.0
2020-05-29 11:50:00,62.36,62.51,62.34,62.37,68423.0,52.8863,53.0135,52.8693,52.8948,68423.0
2020-05-29 12:00:00,62.39,62.6,62.39,62.56,33353.0,52.9117,53.0898,52.9117,53.0559,33353.0
2020-05-29 12:10:00,62.56,62.61,62.51,62.56,51940.0,53.0559,53.0983,53.0135,53.0559,51940.0
2020-05-29 12:20:00,62.56,62.63,62.51,62.62,51393.0,53.0559,53.1153,53.0135,53.1068,51393.0
2020-05-29 12:30:00,62.62,62.62,62.52,62.54,38197.0,53.1068,53.1068,53.022,53.0389,38197.0
2020-05-29 12:40:00,62.53,62.53,62.32,62.33,24271.0,53.0305,53.0305,52.8524,52.8608,24271.0
2020-05-29 12:50:00,62.32,62.45,62.16,62.38,49504.0,52.8524,52.9626,52.7167,52.9032,49504.0
2020-05-29 13:00:00,62.38,62.39,62.16,62.17,81188.0,52.9032,52.9117,52.7167,52.7251,81188.0
2020-05-29 13:10:00,62.18,62.2,62.05,62.05,36683.0,52.7336,52.7506,52.6234,52.6234,36683.0
2020-05-29 13:20:00,62.05,62.22,62.05,62.19,29804.0,52.6234,52.7675,52.6234,52.7421,29804.0
2020-05-29 13:30:00,62.19,62.21,62.12,62.12,32034.0,52.7421,52.7591,52.6827,52.6827,32034.0
2020-05-29 13:40:00,62.1,62.25,62.1,62.24,24638.0,52.6658,52.793,52.6658,52.7845,24638.0
2020-05-29 13:50:00,62.24,62.32,62.16,62.31,54523.0,52.7845,52.8524,52.7167,52.8439,54523.0
2020-05-29 14:00:00,62.3,62.56,62.3,62.54,74550.0,52.8354,53.0559,52.8354,53.0389,74550.0
2020-05-29 14:10:00,62.58,62.6,62.52,62.58,64585.0,53.0729,53.0898,53.022,53.0729,64585.0
2020-05-29 14:20:00,62.58,62.67,62.47,62.59,53878.0,53.0729,53.1492,52.9796,53.0813,53878.0
2020-05-29 14:30:00,62.58,62.69,62.57,62.6,56444.0,53.0729,53.1661,53.0644,53.0898,56444.0
2020-05-29 14:40:00,62.6,62.66,62.47,62.47,40105.0,53.0898,53.1407,52.9796,52.9796,40105.0
2020-05-29 14:50:00,62.49,62.72,62.25,62.71,57976.0,52.9965,53.1916,52.793,53.1831,57976.0
2020-05-29 15:00:00,62.71,62.75,62.61,62.61,78522.0,53.1831,53.217,53.0983,53.0983,78522.0
2020-05-29 15:10:00,62.61,62.61,62.42,62.56,95933.0,53.0983,53.0983,52.9372,53.0559,95933.0
2020-05-29 15:20:00,62.58,62.82,62.58,62.67,90155.0,53.0729,53.2764,53.0729,53.1492,90155.0
2020-05-29 15:30:00,62.66,62.88,62.45,62.87,126968.0,53.1407,53.3273,52.9626,53.3188,126968.0
2020-05-29 15:40:00,62.88,63.04,62.87,62.98,167463.0,53.3273,53.463,53.3188,53.4121,167463.0
2020-05-29 15:50:00,62.98,63.33,62.88,63.0,418903.0,53.4121,53.7089,53.3273,53.429,418903.0
2020-06-01 09:30:00,62.93,63.52,62.93,63.12,109600.0,53.3697,53.8701,53.3697,53.5308,109600.0
2020-06-01 09:40:00,63.15,63.45,63.12,63.17,37610.0,53.5563,53.8107,53.5308,53.5732,37610.0
2020-06-01 09:50:00,63.18,63.19,62.76,62.97,40858.0,53.5817,53.5902,53.2255,53.4036,40858.0
2020-06-01 10:00:00,62.99,63.16,62.79,62.88,39705.0,53.4206,53.5647,53.251,53.3273,39705.0
2020-06-01 10:10:00,62.88,63.19,62.84,63.18,36550.0,53.3273,53.5902,53.2934,53.5817,36550.0
2020-06-01 10:20:00,63.18,63.22,62.92,62.99,29451.0,53.5817,53.6156,53.3612,53.4206,29451.0
2020-06-01 10:30:00,62.99,63.04,62.79,62.86,23426.0,53.4206,53.463,53.251,53.3103,23426.0
2020-06-01 10:40:00,62.87,62.94,62.76,62.94,28723.0,53.3188,53.3782,53.2255,53.3782,28723.0
2020-06-01 10:50:00,62.94,63.19,62.94,63.17,59564.0,53.3782,53.5902,53.3782,53.5732,59564.0
2020-06-01 11:00:00,63.16,63.43,63.16,63.37,43351.0,53.5647,53.7937,53.5647,53.7428,43351.0
2020-06-01 11:10:00,63.36,63.37,63.09,63.13,38169.0,53.7344,53.7428,53.5054,53.5393,38169.0
2020-06-01 11:20:00,63.13,63.33,63.13,63.33,24703.0,53.5393,53.7089,53.5393,53.7089,24703.0
2020-06-01 11:30:00,63.33,63.48,63.32,63.46,31409.0,53.7089,53.8361,53.7004,53.8192,31409.0
2020-06-01 11:40:00,63.46,63.53,63.23,63.28,67848.0,53.8192,53.8785,53.6241,53.6665,67848.0
2020-06-01 11:50:00,63.28,63.41,63.22,63.23,38012.0,53.6665,53.7768,53.6156,53.6241,38012.0
2020-06-01 12:00:00,63.22,63.22,63.1,63.2,35929.0,53.6156,53.6156,53.5139,53.5987,35929.0
2020-06-01 12:10:00,63.2,63.36,63.16,63.36,29264.0,53.5987,53.7344,53.5647,53.7344,29264.0
2020-06-01 12:20:00,63.35,63.48,63.33,63.35,31574.0,53.7259,53.8361,53.7089,53.7259,31574.0
2020-06-01 12:30:00,63.37,63.55,63.32,63.55,31730.0,53.7428,53.8955,53.7004,53.8955,31730.0
2020-06-01 12:40:00,63.55,63.6,63.45,63.49,31635.0,53.8955,53.9379,53.8107,53.8446,31635.0
2020-06-01 12:50:00,63.49,63.57,63.48,63.51,22873.0,53.8446,53.9125,53.8361,53.8616,22873.0
2020-06-01 13:00:00,63.51,63.53,63.41,63.47,32081.0,53.8616,53.8785,53.7768,53.8276,32081.0
2020-06-01 13:10:00,63.47,63.52,63.43,63.45,24188.0,53.8276,53.8701,53.7937,53.8107,24188.0
2020-06-01 13:20:00,63.45,63.55,63.44,63.5,24812.0,53.8107,53.8955,53.8022,53.8531,24812.0
2020-06-01 13:30:00,63.5,63.58,63.46,63.56,27430.0,53.8531,53.9209,53.8192,53.904,27430.0
2020-06-01 13:40:00,63.57,63.63,63.52,63.6,36865.0,53.9125,53.9633,53.8701,53.9379,36865.0
2020-06-01 13:50:00,63.61,63.78,63.59,63.76,55463.0,53.9464,54.0906,53.9294,54.0736,55463.0
2020-06-01 14:00:00,63.75,63.82,63.69,63.79,41389.0,54.0651,54.1245,54.0142,54.099,41389.0
2020-06-01 14:10:00,63.79,63.8,63.64,63.73,44480.0,54.099,54.1075,53.9718,54.0481,44480.0
2020-06-01 14:20:00,63.73,63.81,63.67,63.81,32404.0,54.0481,54.116,53.9973,54.116,32404.0
2020-06-01 14:30:00,63.82,64.0,63.8,63.95,70661.0,54.1245,54.2771,54.1075,54.2347,70661.0
2020-06-01 14:40:00,63.94,63.96,63.86,63.86,25062.0,54.2262,54.2432,54.1584,54.1584,25062.0
2020-06-01 14:50:00,63.86,63.87,63.78,63.81,35793.0,54.1584,54.1669,54.0906,54.116,35793.0
2020-06-01 15:00:00,63.82,63.85,63.76,63.84,33868.0,54.1245,54.1499,54.0736,54.1414,33868.0
2020-06-01 15:10:00,63.83,63.85,63.73,63.8,30483.0,54.133,54.1499,54.0481,54.1075,30483.0
2020-06-01 15:20:00,63.79,63.8,63.72,63.72,45909.0,54.099,54.1075,54.0397,54.0397,45909.0
2020-06-01 15:30:00,63.71,63.74,63.57,63.58,64853.0,54.0312,54.0566,53.9125,53.9209,64853.0
2020-06-01 15:40:00,63.58,63.65,63.51,63.57,69194.0,53.9209,53.9803,53.8616,53.9125,69194.0
2020-06-01 15:50:00,63.56,63.6,63.46,63.54,197596.0,53.904,53.9379,53.8192,53.887,197596.0
2020-06-02 09:30:00,63.43,63.43,62.96,63.1,105571.0,53.7937,53.7937,53.3951,53.5139,105571.0
2020-06-02 09:40:00,63.13,63.13,62.97,63.05,91109.0,53.5393,53.5393,53.4036,53.4715,91109.0
2020-06-02 09:50:00,63.04,63.1,62.8,62.94,71608.0,53.463,53.5139,53.2594,53.3782,71608.0
2020-06-02 10:00:00,62.94,62.99,62.79,62.89,57307.0,53.3782,53.4206,53.251,53.3358,57307.0
2020-06-02 10:10:00,62.89,62.95,62.78,62.85,27186.0,53.3358,53.3866,53.2425,53.3018,27186.0
2020-06-02 10:20:00,62.84,63.01,62.8,62.96,31328.0,53.2934,53.4375,53.2594,53.3951,31328.0
2020-06-02 10:30:00,62.96,63.04,62.9,63.03,95419.0,53.3951,53.463,53.3442,53.4545,95419.0
2020-06-02 10:40:00,63.02,63.2,62.95,63.03,64239.0,53.446,53.5987,53.3866,53.4545,64239.0
2020-06-02 10:50:00,63.03,63.19,63.02,63.09,23647.0,53.4545,53.5902,53.446,53.5054,23647.0
2020-06-02 11:00:00,63.06,63.08,62.77,62.79,37896.0,53.4799,53.4969,53.234,53.251,37896.0
2020-06-02 11:10:00,62.79,62.97,62.76,62.93,43766.0,53.251,53.4036,53.2255,53.3697,43766.0
2020-06-02 11:20:00,62.93,63.11,62.93,62.98,31110.0,53.3697,53.5223,53.3697,53.4121,31110.0
2020-06-02 11:30:00,62.99,63.08,62.95,62.98,53988.0,53.4206,53.4969,53.3866,53.4121,53988.0
2020-06-02 11:40:00,62.97,63.12,62.94,63.01,97820.0,53.4036,53.5308,53.3782,53.4375,97820.0
2020-06-02 11:50:00,63.0,63.01,62.74,62.86,56061.0,53.429,53.4375,53.2085,53.3103,56061.0
2020-06-02 12:00:00,62.87,62.93,62.84,62.88,26260.0,53.3188,53.3697,53.2934,53.3273,26260.0
2020-06-02 12:10:00,62.87,62.95,62.84,62.84,34323.0,53.3188,53.3866,53.2934,53.2934,34323.0
2020-06-02 12:20:00,62.85,62.85,62.71,62.8,26072.0,53.3018,53.3018,53.1831,53.2594,26072.0
2020-06-02 12:30:00,62.8,62.83,62.74,62.78,22395.0,53.2594,53.2849,53.2085,53.2425,22395.0
2020-06-02 12:40:00,62.77,62.77,62.65,62.74,41772.0,53.234,53.234,53.1322,53.2085,41772.0
2020-06-02 12:50:00,62.74,62.81,62.71,62.8,33562.0,53.2085,53.2679,53.1831,53.2594,33562.0
2020-06-02 13:00:00,62.79,62.81,62.62,62.67,110750.0,53.251,53.2679,53.1068,53.1492,110750.0
2020-06-02 13:10:00,62.66,62.85,62.63,62.78,33686.0,53.1407,53.3018,53.1153,53.2425,33686.0
2020-06-02 13:20:00,62.79,62.9,62.79,62.81,29837.0,53.251,53.3442,53.251,53.2679,29837.0
2020-06-02 13:30:00,62.82,62.82,62.74,62.8,30695.0,53.2764,53.2764,53.2085,53.2594,30695.0
2020-06-02 13:40:00,62.8,62.94,62.79,62.92,43530.0,53.2594,53.3782,53.251,53.3612,43530.0
2020-06-02 13:50:00,62.93,62.96,62.84,62.87,28674.0,53.3697,53.3951,53.2934,53.3188,28674.0
2020-06-02 14:00:00,62.87,62.97,62.87,62.9,34004.0,53.3188,53.4036,53.3188,53.3442,34004.0
2020-06-02 14:10:00,62.9,62.94,62.88,62.93,29989.0,53.3442,53.3782,53.3273,53.3697,29989.0
2020-06-02 14:20:00,62.93,62.97,62.9,62.97,46543.0,53.3697,53.4036,53.3442,53.4036,46543.0
2020-06-02 14:30:00,62.98,63.05,62.94,62.94,25889.0,53.4121,53.4715,53.3782,53.3782,25889.0
2020-06-02 14:40:00,62.95,63.04,62.95,63.03,28281.0,53.3866,53.463,53.3866,53.4545,28281.0
2020-06-02 14:50:00,63.03,63.28,62.96,63.28,90510.0,53.4545,53.6665,53.3951,53.6665,90510.0
2020-06-02 15:00:00,63.3,63.39,63.27,63.3,70345.0,53.6835,53.7598,53.658,53.6835,70345.0
2020-06-02 15:10:00,63.29,63.3,63.22,63.3,48814.0,53.675,53.6835,53.6156,53.6835,48814.0
2020-06-02 15:20:00,63.29,63.43,63.28,63.38,73907.0,53.675,53.7937,53.6665,53.7513,73907.0
2020-06-02 15:30:00,63.38,63.5,63.31,63.5,92050.0,53.7513,53.8531,53.692,53.8531,92050.0
2020-06-02 15:40:00,63.52,63.52,63.35,63.45,75646.0,53.8701,53.8701,53.7259,53.8107,75646.0
2020-06-02 15:50:00,63.45,63.51,63.38,63.42,241761.0,53.8107,53.8616,53.7513,53.7852,241761.0
2020-06-03 09:30:00,63.59,63.65,62.9,63.0,92672.0,53.9294,53.9803,53.3442,53.429,92672.0
2020-06-03 09:40:00,62.97,63.09,62.81,63.09,48868.0,53.4036,53.5054,53.2679,53.5054,48868.0
2020-06-03 09:50:00,63.09,63.21,63.0,63.17,48156.0,53.5054,53.6071,53.429,53.5732,48156.0
2020-06-03 10:00:00,63.19,63.19,62.48,62.56,105125.0,53.5902,53.5902,52.988,53.0559,105125.0
2020-06-03 10:10:00,62.56,62.63,62.35,62.4,79453.0,53.0559,53.1153,52.8778,52.9202,79453.0
2020-06-03 10:20:00,62.4,62.44,62.26,62.32,107239.0,52.9202,52.9541,52.8015,52.8524,107239.0
2020-06-03 10:30:00,62.29,62.29,62.02,62.08,64587.0,52.8269,52.8269,52.5979,52.6488,64587.0
2020-06-03 10:40:00,62.1,62.13,61.93,61.93,65450.0,52.6658,52.6912,52.5216,52.5216,65450.0
2020-06-03 10:50:00,61.92,61.95,61.83,61.85,74807.0,52.5131,52.5386,52.4368,52.4538,74807.0
2020-06-03 11:00:00,61.85,61.98,61.77,61.9,90070.0,52.4538,52.564,52.3859,52.4962,90070.0
2020-06-03 11:10:00,61.9,62.01,61.78,61.96,108103.0,52.4962,52.5894,52.3944,52.547,108103.0
2020-06-03 11:20:00,61.96,61.97,61.6,61.67,119363.0,52.547,52.5555,52.2417,52.3011,119363.0
2020-06-03 11:30:00,61.67,61.81,61.6,61.73,63080.0,52.3011,52.4198,52.2417,52.352,63080.0
2020-06-03 11:40:00,61.71,61.91,61.66,61.91,48824.0,52.335,52.5046,52.2926,52.5046,48824.0
2020-06-03 11:50:00,61.91,62.06,61.89,61.99,43252.0,52.5046,52.6319,52.4877,52.5725,43252.0
2020-06-03 12:00:00,61.99,61.99,61.84,61.91,30034.0,52.5725,52.5725,52.4453,52.5046,30034.0
2020-06-03 12:10:00,61.9,61.93,61.83,61.85,31977.0,52.4962,52.5216,52.4368,52.4538,31977.0
2020-06-03 12:20:00,61.85,61.86,61.74,61.84,44702.0,52.4538,52.4622,52.3605,52.4453,44702.0
2020-06-03 12:30:00,61.82,61.85,61.64,61.67,42987.0,52.4283,52.4538,52.2757,52.3011,42987.0
2020-06-03 12:40:00,61.67,61.73,61.61,61.65,54116.0,52.3011,52.352,52.2502,52.2841,54116.0
2020-06-03 12:50:00,61.66,61.67,61.56,61.62,57674.0,52.2926,52.3011,52.2078,52.2587,57674.0
2020-06-03 13:00:00,61.63,61.67,61.42,61.42,53966.0,52.2672,52.3011,52.0891,52.0891,53966.0
2020-06-03 13:10:00,61.41,61.51,61.41,61.46,123282.0,52.0806,52.1654,52.0806,52.123,123282.0
2020-06-03 13:20:00,61.45,61.59,61.45,61.59,69889.0,52.1145,52.2333,52.1145,52.2333,69889.0
2020-06-03 13:30:00,61.59,61.7,61.52,61.65,43515.0,52.2333,52.3265,52.1739,52.2841,43515.0
2020-06-03 13:40:00,61.64,61.67,61.49,61.54,41159.0,52.2757,52.3011,52.1484,52.1909,41159.0
2020-06-03 13:50:00,61.53,61.69,61.47,61.58,40819.0,52.1824,52.3181,52.1315,52.2248,40819.0
2020-06-03 14:00:00,61.58,61.72,61.58,61.67,56223.0,52.2248,52.3435,52.2248,52.3011,56223.0
2020-06-03 14:10:00,61.67,61.76,61.58,61.73,46326.0,52.3011,52.3774,52.2248,52.352,46326.0
2020-06-03 14:20:00,61.74,61.82,61.69,61.71,33720.0,52.3605,52.4283,52.3181,52.335,33720.0
2020-06-03 14:30:00,61.7,61.84,61.68,61.83,36996.0,52.3265,52.4453,52.3096,52.4368,36996.0
2020-06-03 14:40:00,61.83,61.84,61.68,61.7,71493.0,52.4368,52.4453,52.3096,52.3265,71493.0
2020-06-03 14:50:00,61.71,61.76,61.65,61.71,66834.0,52.335,52.3774,52.2841,52.335,66834.0
2020-06-03 15:00:00,61.71,61.74,61.64,61.65,38608.0,52.335,52.3605,52.2757,52.2841,38608.0
2020-06-03 15:10:00,61.65,61.7,61.52,61.58,54175.0,52.2841,52.3265,52.1739,52.2248,54175.0
2020-06-03 15:20:00,61.58,61.68,61.54,61.67,58026.0,52.2248,52.3096,52.1909,52.3011,58026.0
2020-06-03 15:30:00,61.66,61.7,61.62,61.68,60476.0,52.2926,52.3265,52.2587,52.3096,60476.0
2020-06-03 15:40:00,61.69,61.72,61.6,61.66,88707.0,52.3181,52.3435,52.2417,52.2926,88707.0
2020-06-03 15:50:00,61.67,61.71,61.43,61.47,236885.0,52.3011,52.335,52.0976,52.1315,236885.0
2020-06-04 09:30:00,60.78,60.95,60.24,60.52,297709.0,51.5463,51.6905,51.0883,51.3258,297709.0
2020-06-04 09:40:00,60.51,61.2,60.4,60.93,154972.0,51.3173,51.9025,51.224,51.6735,154972.0
2020-06-04 09:50:00,60.93,61.09,60.85,60.89,116184.0,51.6735,51.8092,51.6057,51.6396,116184.0
2020-06-04 10:00:00,60.89,60.89,60.44,60.48,61530.0,51.6396,51.6396,51.258,51.2919,61530.0
2020-06-04 10:10:00,60.46,60.76,60.34,60.67,73154.0,51.2749,51.5293,51.1732,51.453,73154.0
2020-06-04 10:20:00,60.65,60.65,60.43,60.54,66438.0,51.4361,51.4361,51.2495,51.3428,66438.0
2020-06-04 10:30:00,60.52,60.8,60.48,60.76,75374.0,51.3258,51.5633,51.2919,51.5293,75374.0
2020-06-04 10:40:00,60.76,60.77,60.61,60.64,44492.0,51.5293,51.5378,51.4021,51.4276,44492.0
2020-06-04 10:50:00,60.61,60.63,60.29,60.33,122279.0,51.4021,51.4191,51.1308,51.1647,122279.0
2020-06-04 11:00:00,60.32,60.41,60.28,60.37,72990.0,51.1562,51.2325,51.1223,51.1986,72990.0
2020-06-04 11:10:00,60.38,60.38,60.13,60.23,61370.0,51.2071,51.2071,50.9951,51.0799,61370.0
2020-06-04 11:20:00,60.23,60.34,60.16,60.34,73343.0,51.0799,51.1732,51.0205,51.1732,73343.0
2020-06-04 11:30:00,60.34,60.36,60.1,60.14,47255.0,51.1732,51.1901,50.9696,51.0035,47255.0
2020-06-04 11:40:00,60.13,60.19,59.84,59.85,71910.0,50.9951,51.0459,50.7491,50.7576,71910.0
2020-06-04 11:50:00,59.84,59.86,59.71,59.79,86371.0,50.7491,50.7661,50.6389,50.7067,86371.0
2020-06-04 12:00:00,59.78,59.97,59.78,59.97,46008.0,50.6982,50.8594,50.6982,50.8594,46008.0
2020-06-04 12:10:00,59.96,59.97,59.87,59.92,28753.0,50.8509,50.8594,50.7746,50.817,28753.0
2020-06-04 12:20:00,59.91,60.15,59.88,60.14,71487.0,50.8085,51.012,50.783,51.0035,71487.0
2020-06-04 12:30:00,60.14,60.23,60.03,60.1,36995.0,51.0035,51.0799,50.9103,50.9696,36995.0
2020-06-04 12:40:00,60.12,60.14,60.04,60.13,27212.0,50.9866,51.0035,50.9187,50.9951,27212.0
2020-06-04 12:50:00,60.13,60.24,60.11,60.21,47414.0,50.9951,51.0883,50.9781,51.0629,47414.0
2020-06-04 13:00:00,60.2,60.25,60.0,60.06,86582.0,51.0544,51.0968,50.8848,50.9357,86582.0
2020-06-04 13:10:00,60.07,60.15,60.03,60.12,58547.0,50.9442,51.012,50.9103,50.9866,58547.0
2020-06-04 13:20:00,60.12,60.12,60.0,60.06,117574.0,50.9866,50.9866,50.8848,50.9357,117574.0
2020-06-04 13:30:00,60.06,60.19,60.04,60.15,56970.0,50.9357,51.0459,50.9187,51.012,56970.0
2020-06-04 13:40:00,60.14,60.21,60.13,60.2,56753.0,51.0035,51.0629,50.9951,51.0544,56753.0
2020-06-04 13:50:00,60.21,60.21,60.09,60.15,65233.0,51.0629,51.0629,50.9611,51.012,65233.0
2020-06-04 14:00:00,60.16,60.24,60.13,60.23,72799.0,51.0205,51.0883,50.9951,51.0799,72799.0
2020-06-04 14:10:00,60.23,60.25,60.11,60.22,84788.0,51.0799,51.0968,50.9781,51.0714,84788.0
2020-06-04 14:20:00,60.22,60.29,60.19,60.26,60464.0,51.0714,51.1308,51.0459,51.1053,60464.0
2020-06-04 14:30:00,60.25,60.31,60.2,60.23,79121.0,51.0968,51.1477,51.0544,51.0799,79121.0
2020-06-04 14:40:00,60.23,60.32,60.15,60.22,58970.0,51.0799,51.1562,51.012,51.0714,58970.0
2020-06-04 14:50:00,60.24,60.33,60.2,60.26,95036.0,51.0883,51.1647,51.0544,51.1053,95036.0
2020-06-04 15:00:00,60.26,60.33,60.19,60.33,121891.0,51.1053,51.1647,51.0459,51.1647,121891.0
2020-06-04 15:10:00,60.33,60.55,60.32,60.47,106742.0,51.1647,51.3513,51.1562,51.2834,106742.0
2020-06-04 15:20:00,60.48,60.5,60.39,60.46,322249.0,51.2919,51.3088,51.2156,51.2749,322249.0
2020-06-04 15:30:00,60.46,60.85,60.45,60.79,159886.0,51.2749,51.6057,51.2664,51.5548,159886.0
2020-06-04 15:40:00,60.79,60.81,60.61,60.64,167143.0,51.5548,51.5718,51.4021,51.4276,167143.0
2020-06-04 15:50:00,60.64,60.83,60.5,60.75,479791.0,51.4276,51.5887,51.3088,51.5209,479791.0
2020-06-05 09:30:00,60.66,60.97,58.96,60.0,335066.0,51.4445,51.7074,50.0028,50.8848,335066.0
2020-06-05 09:40:00,59.99,60.33,59.85,60.26,125741.0,50.8763,51.1647,50.7576,51.1053,125741.0
2020-06-05 09:50:00,60.28,60.61,60.19,60.5,182932.0,51.1223,51.4021,51.0459,51.3088,182932.0
2020-06-05 10:00:00,60.54,60.63,60.39,60.44,66276.0,51.3428,51.4191,51.2156,51.258,66276.0
2020-06-05 10:10:00,60.44,60.57,60.35,60.44,181317.0,51.258,51.3682,51.1816,51.258,181317.0
2020-06-05 10:20:00,60.43,60.65,60.34,60.45,60193.0,51.2495,51.4361,51.1732,51.2664,60193.0
2020-06-05 10:30:00,60.45,60.63,60.41,60.61,46525.0,51.2664,51.4191,51.2325,51.4021,46525.0
2020-06-05 10:40:00,60.62,60.63,60.47,60.53,45141.0,51.4106,51.4191,51.2834,51.3343,45141.0
2020-06-05 10:50:00,60.53,60.76,60.5,60.63,129333.0,51.3343,51.5293,51.3088,51.4191,129333.0
2020-06-05 11:00:00,60.62,60.7,60.38,60.46,52079.0,51.4106,51.4785,51.2071,51.2749,52079.0
2020-06-05 11:10:00,60.45,60.57,60.35,60.56,28206.0,51.2664,51.3682,51.1816,51.3597,28206.0
2020-06-05 11:20:00,60.55,60.63,60.47,60.52,28596.0,51.3513,51.4191,51.2834,51.3258,28596.0
2020-06-05 11:30:00,60.51,60.71,60.51,60.61,32509.0,51.3173,51.4869,51.3173,51.4021,32509.0
2020-06-05 11:40:00,60.6,60.63,60.49,60.53,31822.0,51.3937,51.4191,51.3004,51.3343,31822.0
2020-06-05 11:50:00,60.53,60.64,60.51,60.55,67942.0,51.3343,51.4276,51.3173,51.3513,67942.0
2020-06-05 12:00:00,60.54,60.62,60.48,60.61,78600.0,51.3428,51.4106,51.2919,51.4021,78600.0
2020-06-05 12:10:00,60.61,60.61,60.46,60.55,30443.0,51.4021,51.4021,51.2749,51.3513,30443.0
2020-06-05 12:20:00,60.58,60.58,60.46,60.54,24464.0,51.3767,51.3767,51.2749,51.3428,24464.0
2020-06-05 12:30:00,60.51,60.58,60.45,60.51,31232.0,51.3173,51.3767,51.2664,51.3173,31232.0
2020-06-05 12:40:00,60.54,60.55,60.42,60.5,41426.0,51.3428,51.3513,51.241,51.3088,41426.0
2020-06-05 12:50:00,60.51,60.52,60.44,60.47,25415.0,51.3173,51.3258,51.258,51.2834,25415.0
2020-06-05 13:00:00,60.47,60.61,60.46,60.55,53604.0,51.2834,51.4021,51.2749,51.3513,53604.0
2020-06-05 13:10:00,60.54,60.6,60.48,60.59,29954.0,51.3428,51.3937,51.2919,51.3852,29954.0
2020-06-05 13:20:00,60.6,60.62,60.55,60.62,30219.0,51.3937,51.4106,51.3513,51.4106,30219.0
2020-06-05 13:30:00,60.62,60.63,60.48,60.51,37886.0,51.4106,51.4191,51.2919,51.3173,37886.0
2020-06-05 13:40:00,60.51,60.51,60.45,60.47,29927.0,51.3173,51.3173,51.2664,51.2834,29927.0
2020-06-05 13:50:00,60.48,60.6,60.46,60.59,152411.0,51.2919,51.3937,51.2749,51.3852,152411.0
2020-06-05 14:00:00,60.59,60.72,60.48,60.55,53450.0,51.3852,51.4954,51.2919,51.3513,53450.0
2020-06-05 14:10:00,60.56,60.64,60.49,60.6,56227.0,51.3597,51.4276,51.3004,51.3937,56227.0
2020-06-05 14:20:00,60.6,60.66,60.57,60.59,161648.0,51.3937,51.4445,51.3682,51.3852,161648.0
2020-06-05 14:30:00,60.59,60.63,60.46,60.52,107115.0,51.3852,51.4191,51.2749,51.3258,107115.0
2020-06-05 14:40:00,60.52,60.56,60.44,60.5,51479.0,51.3258,51.3597,51.258,51.3088,51479.0
2020-06-05 14:50:00,60.5,60.58,60.44,60.57,72799.0,51.3088,51.3767,51.258,51.3682,72799.0
2020-06-05 15:00:00,60.58,60.61,60.52,60.61,47317.0,51.3767,51.4021,51.3258,51.4021,47317.0
2020-06-05 15:10:00,60.61,60.86,60.6,60.81,66149.0,51.4021,51.6142,51.3937,51.5718,66149.0
2020-06-05 15:20:00,60.81,61.1,60.78,61.1,135479.0,51.5718,51.8177,51.5463,51.8177,135479.0
2020-06-05 15:30:00,61.1,61.11,60.88,60.88,105527.0,51.8177,51.8262,51.6311,51.6311,105527.0
2020-06-05 15:40:00,60.88,60.88,60.7,60.81,193258.0,51.6311,51.6311,51.4785,51.5718,193258.0
2020-06-05 15:50:00,60.83,61.15,60.7,60.99,489927.0,51.5887,51.8601,51.4785,51.7244,489927.0
2020-06-08 09:30:00,60.05,60.45,59.93,60.37,178165.0,50.9272,51.2664,50.8254,51.1986,178165.0
2020-06-08 09:40:00,60.36,60.95,60.3,60.93,67980.0,51.1901,51.6905,51.1392,51.6735,67980.0
2020-06-08 09:50:00,60.92,60.94,60.78,60.87,93060.0,51.665,51.682,51.5463,51.6226,93060.0
2020-06-08 10:00:00,60.88,61.21,60.88,61.0,55949.0,51.6311,51.911,51.6311,51.7329,55949.0
2020-06-08 10:10:00,60.98,61.25,60.97,61.22,59905.0,51.7159,51.9449,51.7074,51.9195,59905.0
2020-06-08 10:20:00,61.21,61.24,61.02,61.04,44770.0,51.911,51.9364,51.7498,51.7668,44770.0
2020-06-08 10:30:00,61.05,61.3,61.01,61.25,49145.0,51.7753,51.9873,51.7414,51.9449,49145.0
2020-06-08 10:40:00,61.27,61.43,61.18,61.3,48929.0,51.9619,52.0976,51.8855,51.9873,48929.0
2020-06-08 10:50:00,61.3,61.45,61.28,61.29,47310.0,51.9873,52.1145,51.9704,51.9788,47310.0
2020-06-08 11:00:00,61.29,61.42,61.29,61.42,68839.0,51.9788,52.0891,51.9788,52.0891,68839.0
2020-06-08 11:10:00,61.43,61.54,61.38,61.47,48922.0,52.0976,52.1909,52.0552,52.1315,48922.0
2020-06-08 11:20:00,61.47,61.61,61.47,61.61,88073.0,52.1315,52.2502,52.1315,52.2502,88073.0
2020-06-08 11:30:00,61.62,61.66,61.57,61.65,37355.0,52.2587,52.2926,52.2163,52.2841,37355.0
2020-06-08 11:40:00,61.62,61.83,61.58,61.8,39104.0,52.2587,52.4368,52.2248,52.4114,39104.0
2020-06-08 11:50:00,61.82,61.87,61.76,61.78,34124.0,52.4283,52.4707,52.3774,52.3944,34124.0
2020-06-08 12:00:00,61.79,61.81,61.66,61.73,51269.0,52.4029,52.4198,52.2926,52.352,51269.0
2020-06-08 12:10:00,61.72,61.91,61.71,61.9,72272.0,52.3435,52.5046,52.335,52.4962,72272.0
2020-06-08 12:20:00,61.9,61.93,61.8,61.86,33622.0,52.4962,52.5216,52.4114,52.4622,33622.0
2020-06-08 12:30:00,61.87,62.02,61.87,61.96,36714.0,52.4707,52.5979,52.4707,52.547,36714.0
2020-06-08 12:40:00,61.96,62.0,61.87,61.94,24788.0,52.547,52.581,52.4707,52.5301,24788.0
2020-06-08 12:50:00,61.95,62.0,61.94,61.97,30472.0,52.5386,52.581,52.5301,52.5555,30472.0
2020-06-08 13:00:00,61.98,61.98,61.86,61.94,31573.0,52.564,52.564,52.4622,52.5301,31573.0
2020-06-08 13:10:00,61.94,62.0,61.81,61.81,48085.0,52.5301,52.581,52.4198,52.4198,48085.0
2020-06-08 13:20:00,61.81,61.88,61.79,61.83,95864.0,52.4198,52.4792,52.4029,52.4368,95864.0
2020-06-08 13:30:00,61.83,62.01,61.83,61.91,260221.0,52.4368,52.5894,52.4368,52.5046,260221.0
2020-06-08 13:40:00,61.91,61.93,61.78,61.92,63665.0,52.5046,52.5216,52.3944,52.5131,63665.0
2020-06-08 13:50:00,61.93,62.03,61.9,62.02,59515.0,52.5216,52.6064,52.4962,52.5979,59515.0
2020-06-08 14:00:00,62.01,62.07,61.98,62.04,83295.0,52.5894,52.6403,52.564,52.6149,83295.0
2020-06-08 14:10:00,62.03,62.12,62.01,62.02,96249.0,52.6064,52.6827,52.5894,52.5979,96249.0
2020-06-08 14:20:00,62.03,62.14,62.01,62.13,60841.0,52.6064,52.6997,52.5894,52.6912,60841.0
2020-06-08 14:30:00,62.13,62.15,62.08,62.12,37902.0,52.6912,52.7082,52.6488,52.6827,37902.0
2020-06-08 14:40:00,62.12,62.12,61.89,61.9,45505.0,52.6827,52.6827,52.4877,52.4962,45505.0
2020-06-08 14:50:00,61.9,62.01,61.87,62.0,83142.0,52.4962,52.5894,52.4707,52.581,83142.0
2020-06-08 15:00:00,62.0,62.09,61.99,62.07,39622.0,52.581,52.6573,52.5725,52.6403,39622.0
2020-06-08 15:10:00,62.07,62.1,61.89,61.97,287505.0,52.6403,52.6658,52.4877,52.5555,287505.0
2020-06-08 15:20:00,61.97,62.02,61.94,61.99,89661.0,52.5555,52.5979,52.5301,52.5725,89661.0
2020-06-08 15:30:00,61.99,62.22,61.98,62.21,118590.0,52.5725,52.7675,52.564,52.7591,118590.0
2020-06-08 15:40:00,62.2,62.3,62.08,62.1,322504.0,52.7506,52.8354,52.6488,52.6658,322504.0
2020-06-08 15:50:00,62.11,62.2,62.0,62.14,382007.0,52.6743,52.7506,52.581,52.6997,382007.0
2020-06-09 09:30:00,62.28,62.33,61.29,61.53,83529.0,52.8184,52.8608,51.9788,52.1824,83529.0
2020-06-09 09:40:00,61.54,61.55,61.24,61.38,82847.0,52.1909,52.1993,51.9364,52.0552,82847.0
2020-06-09 09:50:00,61.37,61.53,61.3,61.36,76480.0,52.0467,52.1824,51.9873,52.0382,76480.0
2020-06-09 10:00:00,61.37,61.71,61.34,61.66,52438.0,52.0467,52.335,52.0212,52.2926,52438.0
2020-06-09 10:10:00,61.63,61.66,61.48,61.55,49549.0,52.2672,52.2926,52.14,52.1993,49549.0
2020-06-09 10:20:00,61.55,61.72,61.54,61.71,85653.0,52.1993,52.3435,52.1909,52.335,85653.0
2020-06-09 10:30:00,61.7,61.84,61.7,61.75,75784.0,52.3265,52.4453,52.3265,52.3689,75784.0
2020-06-09 10:40:00,61.75,61.97,61.75,61.97,87138.0,52.3689,52.5555,52.3689,52.5555,87138.0
2020-06-09 10:50:00,61.98,62.06,61.92,62.0,104178.0,52.564,52.6319,52.5131,52.581,104178.0
2020-06-09 11:00:00,61.97,62.02,61.9,61.95,150315.0,52.5555,52.5979,52.4962,52.5386,150315.0
2020-06-09 11:10:00,61.95,62.14,61.9,61.99,88126.0,52.5386,52.6997,52.4962,52.5725,88126.0
2020-06-09 11:20:00,61.97,62.3,61.96,62.24,87149.0,52.5555,52.8354,52.547,52.7845,87149.0
2020-06-09 11:30:00,62.24,62.32,62.08,62.11,80180.0,52.7845,52.8524,52.6488,52.6743,80180.0
2020-06-09 11:40:00,62.11,62.11,61.98,62.05,79820.0,52.6743,52.6743,52.564,52.6234,79820.0
2020-06-09 11:50:00,62.05,62.26,62.03,62.26,78648.0,52.6234,52.8015,52.6064,52.8015,78648.0
2020-06-09 12:00:00,62.27,62.28,62.06,62.2,55055.0,52.81,52.8184,52.6319,52.7506,55055.0
2020-06-09 12:10:00,62.2,62.28,62.15,62.24,41109.0,52.7506,52.8184,52.7082,52.7845,41109.0
2020-06-09 12:20:00,62.22,62.31,62.2,62.24,59868.0,52.7675,52.8439,52.7506,52.7845,59868.0
2020-06-09 12:30:00,62.26,62.33,62.18,62.3,48731.0,52.8015,52.8608,52.7336,52.8354,48731.0
2020-06-09 12:40:00,62.3,62.33,62.24,62.25,34883.0,52.8354,52.8608,52.7845,52.793,34883.0
2020-06-09 12:50:00,62.26,62.41,62.25,62.39,42888.0,52.8015,52.9287,52.793,52.9117,42888.0
2020-06-09 13:00:00,62.38,62.47,62.36,62.43,48967.0,52.9032,52.9796,52.8863,52.9456,48967.0
2020-06-09 13:10:00,62.42,62.45,62.29,62.34,32598.0,52.9372,52.9626,52.8269,52.8693,32598.0
2020-06-09 13:20:00,62.33,62.43,62.27,62.41,34780.0,52.8608,52.9456,52.81,52.9287,34780.0
2020-06-09 13:30:00,62.41,62.57,62.41,62.48,76516.0,52.9287,53.0644,52.9287,52.988,76516.0
2020-06-09 13:40:00,62.48,62.61,62.48,62.56,41533.0,52.988,53.0983,52.988,53.0559,41533.0
2020-06-09 13:50:00,62.57,62.62,62.53,62.59,48448.0,53.0644,53.1068,53.0305,53.0813,48448.0
2020-06-09 14:00:00,62.58,62.62,62.49,62.59,54630.0,53.0729,53.1068,52.9965,53.0813,54630.0
2020-06-09 14:10:00,62.59,62.65,62.53,62.57,30873.0,53.0813,53.1322,53.0305,53.0644,30873.0
2020-06-09 14:20:00,62.54,62.67,62.54,62.66,30095.0,53.0389,53.1492,53.0389,53.1407,30095.0
2020-06-09 14:30:00,62.66,62.77,62.6,62.71,205225.0,53.1407,53.234,53.0898,53.1831,205225.0
2020-06-09 14:40:00,62.72,62.74,62.45,62.47,52615.0,53.1916,53.2085,52.9626,52.9796,52615.0
2020-06-09 14:50:00,62.47,62.55,62.43,62.54,40429.0,52.9796,53.0474,52.9456,53.0389,40429.0
2020-06-09 15:00:00,62.54,62.58,62.23,62.29,49673.0,53.0389,53.0729,52.776,52.8269,49673.0
2020-06-09 15:10:00,62.29,62.53,62.18,62.52,64578.0,52.8269,53.0305,52.7336,53.022,64578.0
2020-06-09 15:20:00,62.51,62.77,62.5,62.75,99045.0,53.0135,53.234,53.005,53.217,99045.0
2020-06-09 15:30:00,62.75,62.9,62.73,62.87,172293.0,53.217,53.3442,53.2001,53.3188,172293.0
2020-06-09 15:40:00,62.88,62.95,62.72,62.86,256947.0,53.3273,53.3866,53.1916,53.3103,256947.0
2020-06-09 15:50:00,62.83,63.0,62.75,62.83,3994921.0,53.2849,53.429,53.217,53.2849,3994921.0
2020-06-10 09:30:00,63.04,63.18,62.78,62.88,182089.0,53.463,53.5817,53.2425,53.3273,182089.0
2020-06-10 09:40:00,62.92,63.31,62.87,63.21,81415.0,53.3612,53.692,53.3188,53.6071,81415.0
2020-06-10 09:50:00,63.21,63.27,63.02,63.08,60568.0,53.6071,53.658,53.446,53.4969,60568.0
2020-06-10 10:00:00,63.12,63.37,63.1,63.36,177598.0,53.5308,53.7428,53.5139,53.7344,177598.0
2020-06-10 10:10:00,63.35,63.39,63.2,63.26,200756.0,53.7259,53.7598,53.5987,53.6495,200756.0
2020-06-10 10:20:00,63.26,63.34,62.91,62.91,126349.0,53.6495,53.7174,53.3527,53.3527,126349.0
2020-06-10 10:30:00,62.92,63.13,62.83,63.12,135726.0,53.3612,53.5393,53.2849,53.5308,135726.0
2020-06-10 10:40:00,63.12,63.33,63.03,63.08,85805.0,53.5308,53.7089,53.4545,53.4969,85805.0
2020-06-10 10:50:00,63.11,63.15,62.93,63.15,82134.0,53.5223,53.5563,53.3697,53.5563,82134.0
2020-06-10 11:00:00,63.14,63.17,63.02,63.17,97449.0,53.5478,53.5732,53.446,53.5732,97449.0
2020-06-10 11:10:00,63.18,63.33,63.15,63.29,110522.0,53.5817,53.7089,53.5563,53.675,110522.0
2020-06-10 11:20:00,63.3,63.52,63.24,63.45,97337.0,53.6835,53.8701,53.6326,53.8107,97337.0
2020-06-10 11:30:00,63.45,63.45,63.17,63.29,65190.0,53.8107,53.8107,53.5732,53.675,65190.0
2020-06-10 11:40:00,63.3,63.38,63.16,63.2,78633.0,53.6835,53.7513,53.5647,53.5987,78633.0
2020-06-10 11:50:00,63.21,63.27,63.1,63.14,58236.0,53.6071,53.658,53.5139,53.5478,58236.0
2020-06-10 12:00:00,63.13,63.18,63.04,63.07,93148.0,53.5393,53.5817,53.463,53.4884,93148.0
2020-06-10 12:10:00,63.07,63.25,63.05,63.22,70437.0,53.4884,53.6411,53.4715,53.6156,70437.0
2020-06-10 12:20:00,63.22,63.24,63.01,63.09,38807.0,53.6156,53.6326,53.4375,53.5054,38807.0
2020-06-10 12:30:00,63.08,63.21,63.05,63.06,43932.0,53.4969,53.6071,53.4715,53.4799,43932.0
2020-06-10 12:40:00,63.06,63.19,63.02,63.19,75509.0,53.4799,53.5902,53.446,53.5902,75509.0
2020-06-10 12:50:00,63.19,63.25,63.15,63.18,61210.0,53.5902,53.6411,53.5563,53.5817,61210.0
2020-06-10 13:00:00,63.18,63.28,63.15,63.18,48181.0,53.5817,53.6665,53.5563,53.5817,48181.0
2020-06-10 13:10:00,63.18,63.26,63.16,63.23,53905.0,53.5817,53.6495,53.5647,53.6241,53905.0
2020-06-10 13:20:00,63.22,63.3,63.18,63.27,31667.0,53.6156,53.6835,53.5817,53.658,31667.0
2020-06-10 13:30:00,63.28,63.34,62.98,63.03,67042.0,53.6665,53.7174,53.4121,53.4545,67042.0
2020-06-10 13:40:00,63.03,63.1,62.97,62.99,49480.0,53.4545,53.5139,53.4036,53.4206,49480.0
2020-06-10 13:50:00,62.98,63.03,62.81,62.81,47070.0,53.4121,53.4545,53.2679,53.2679,47070.0
2020-06-10 14:00:00,62.78,63.01,62.64,63.01,49005.0,53.2425,53.4375,53.1237,53.4375,49005.0
2020-06-10 14:10:00,63.0,63.19,63.0,63.12,39638.0,53.429,53.5902,53.429,53.5308,39638.0
2020-06-10 14:20:00,63.1,63.15,63.04,63.13,43235.0,53.5139,53.5563,53.463,53.5393,43235.0
2020-06-10 14:30:00,63.13,63.13,63.04,63.05,52776.0,53.5393,53.5393,53.463,53.4715,52776.0
2020-06-10 14:40:00,63.06,63.2,62.97,63.11,61353.0,53.4799,53.5987,53.4036,53.5223,61353.0
2020-06-10 14:50:00,63.13,63.16,62.82,62.91,137547.0,53.5393,53.5647,53.2764,53.3527,137547.0
2020-06-10 15:00:00,62.93,63.03,62.8,63.0,81527.0,53.3697,53.4545,53.2594,53.429,81527.0
2020-06-10 15:10:00,63.01,63.1,62.96,63.07,48605.0,53.4375,53.5139,53.3951,53.4884,48605.0
2020-06-10 15:20:00,63.07,63.11,62.9,63.11,55928.0,53.4884,53.5223,53.3442,53.5223,55928.0
2020-06-10 15:30:00,63.1,63.11,62.88,62.93,108407.0,53.5139,53.5223,53.3273,53.3697,108407.0
2020-06-10 15:40:00,62.93,63.01,62.85,62.92,84544.0,53.3697,53.4375,53.3018,53.3612,84544.0
2020-06-10 15:50:00,62.91,63.01,62.76,62.77,220386.0,53.3527,53.4375,53.2255,53.234,220386.0
2020-06-11 09:30:00,62.22,62.89,61.88,61.95,237880.0,52.7675,53.3358,52.4792,52.5386,237880.0
2020-06-11 09:40:00,61.93,62.17,61.81,61.97,96148.0,52.5216,52.7251,52.4198,52.5555,96148.0
2020-06-11 09:50:00,61.98,62.17,61.69,61.71,69056.0,52.564,52.7251,52.3181,52.335,69056.0
2020-06-11 10:00:00,61.73,61.87,61.6,61.67,94637.0,52.352,52.4707,52.2417,52.3011,94637.0
2020-06-11 10:10:00,61.66,61.73,61.52,61.63,80330.0,52.2926,52.352,52.1739,52.2672,80330.0
2020-06-11 10:20:00,61.66,61.75,61.5,61.6,144393.0,52.2926,52.3689,52.1569,52.2417,144393.0
2020-06-11 10:30:00,61.59,61.9,61.53,61.86,155186.0,52.2333,52.4962,52.1824,52.4622,155186.0
2020-06-11 10:40:00,61.85,61.92,61.6,61.62,47576.0,52.4538,52.5131,52.2417,52.2587,47576.0
2020-06-11 10:50:00,61.61,61.61,61.39,61.53,66470.0,52.2502,52.2502,52.0636,52.1824,66470.0
2020-06-11 11:00:00,61.5,61.65,61.38,61.41,51752.0,52.1569,52.2841,52.0552,52.0806,51752.0
2020-06-11 11:10:00,61.4,61.54,61.27,61.52,57604.0,52.0721,52.1909,51.9619,52.1739,57604.0
2020-06-11 11:20:00,61.53,61.58,61.37,61.42,23647.0,52.1824,52.2248,52.0467,52.0891,23647.0
2020-06-11 11:30:00,61.41,61.5,61.36,61.43,41171.0,52.0806,52.1569,52.0382,52.0976,41171.0
2020-06-11 11:40:00,61.43,61.44,61.09,61.12,41923.0,52.0976,52.106,51.8092,51.8347,41923.0
2020-06-11 11:50:00,61.1,61.27,61.08,61.25,35187.0,51.8177,51.9619,51.8007,51.9449,35187.0
2020-06-11 12:00:00,61.21,61.29,61.07,61.08,25119.0,51.911,51.9788,51.7923,51.8007,25119.0
2020-06-11 12:10:00,61.1,61.14,60.9,60.95,63371.0,51.8177,51.8516,51.6481,51.6905,63371.0
2020-06-11 12:20:00,60.95,61.11,60.93,61.05,64092.0,51.6905,51.8262,51.6735,51.7753,64092.0
2020-06-11 12:30:00,61.04,61.18,61.02,61.02,30964.0,51.7668,51.8855,51.7498,51.7498,30964.0
2020-06-11 12:40:00,61.03,61.05,60.88,60.88,29407.0,51.7583,51.7753,51.6311,51.6311,29407.0
2020-06-11 12:50:00,60.89,60.97,60.73,60.91,36678.0,51.6396,51.7074,51.5039,51.6566,36678.0
2020-06-11 13:00:00,60.89,61.07,60.89,60.95,24317.0,51.6396,51.7923,51.6396,51.6905,24317.0
2020-06-11 13:10:00,60.91,60.93,60.79,60.82,30653.0,51.6566,51.6735,51.5548,51.5802,30653.0
2020-06-11 13:20:00,60.83,60.85,60.63,60.63,25073.0,51.5887,51.6057,51.4191,51.4191,25073.0
2020-06-11 13:30:00,60.63,60.75,60.6,60.63,37543.0,51.4191,51.5209,51.3937,51.4191,37543.0
2020-06-11 13:40:00,60.61,60.66,60.53,60.62,45840.0,51.4021,51.4445,51.3343,51.4106,45840.0
2020-06-11 13:50:00,60.64,60.71,60.56,60.65,33942.0,51.4276,51.4869,51.3597,51.4361,33942.0
2020-06-11 14:00:00,60.63,60.66,60.47,60.49,99692.0,51.4191,51.4445,51.2834,51.3004,99692.0
2020-06-11 14:10:00,60.49,60.61,60.43,60.57,79101.0,51.3004,51.4021,51.2495,51.3682,79101.0
2020-06-11 14:20:00,60.55,60.75,60.54,60.71,53411.0,51.3513,51.5209,51.3428,51.4869,53411.0
2020-06-11 14:30:00,60.71,60.74,60.49,60.51,59041.0,51.4869,51.5124,51.3004,51.3173,59041.0
2020-06-11 14:40:00,60.51,60.62,60.49,60.51,50500.0,51.3173,51.4106,51.3004,51.3173,50500.0
2020-06-11 14:50:00,60.52,60.64,60.48,60.6,115068.0,51.3258,51.4276,51.2919,51.3937,115068.0
2020-06-11 15:00:00,60.59,60.75,60.56,60.7,69855.0,51.3852,51.5209,51.3597,51.4785,69855.0
2020-06-11 15:10:00,60.68,60.77,60.49,60.6,51606.0,51.4615,51.5378,51.3004,51.3937,51606.0
2020-06-11 15:20:00,60.59,60.64,60.47,60.5,62403.0,51.3852,51.4276,51.2834,51.3088,62403.0
2020-06-11 15:30:00,60.49,60.62,60.4,60.55,97859.0,51.3004,51.4106,51.224,51.3513,97859.0
2020-06-11 15:40:00,60.54,60.86,60.53,60.7,102974.0,51.3428,51.6142,51.3343,51.4785,102974.0
2020-06-11 15:50:00,60.7,60.72,60.53,60.59,321651.0,51.4785,51.4954,51.3343,51.3852,321651.0
2020-06-12 09:30:00,60.72,60.95,60.21,60.37,180357.0,51.4954,51.6905,51.0629,51.1986,180357.0
2020-06-12 09:40:00,60.4,60.5,60.16,60.21,124816.0,51.224,51.3088,51.0205,51.0629,124816.0
2020-06-12 09:50:00,60.23,60.56,60.23,60.54,99187.0,51.0799,51.3597,51.0799,51.3428,99187.0
2020-06-12 10:00:00,60.53,60.58,60.39,60.58,95724.0,51.3343,51.3767,51.2156,51.3767,95724.0
2020-06-12 10:10:00,60.58,60.61,60.23,60.37,68583.0,51.3767,51.4021,51.0799,51.1986,68583.0
2020-06-12 10:20:00,60.38,60.57,60.29,60.4,73812.0,51.2071,51.3682,51.1308,51.224,73812.0
2020-06-12 10:30:00,60.4,60.52,60.34,60.45,92433.0,51.224,51.3258,51.1732,51.2664,92433.0
2020-06-12 10:40:00,60.48,60.54,60.36,60.45,45404.0,51.2919,51.3428,51.1901,51.2664,45404.0
2020-06-12 10:50:00,60.41,60.45,60.25,60.3,33871.0,51.2325,51.2664,51.0968,51.1392,33871.0
2020-06-12 11:00:00,60.31,60.37,60.22,60.31,65234.0,51.1477,51.1986,51.0714,51.1477,65234.0
2020-06-12 11:10:00,60.31,60.34,59.93,59.94,79149.0,51.1477,51.1732,50.8254,50.8339,79149.0
2020-06-12 11:20:00,59.94,60.18,59.94,60.12,56262.0,50.8339,51.0375,50.8339,50.9866,56262.0
2020-06-12 11:30:00,60.11,60.31,59.98,60.26,47326.0,50.9781,51.1477,50.8678,51.1053,47326.0
2020-06-12 11:40:00,60.26,60.42,60.21,60.36,47793.0,51.1053,51.241,51.0629,51.1901,47793.0
2020-06-12 11:50:00,60.36,60.45,60.32,60.4,27844.0,51.1901,51.2664,51.1562,51.224,27844.0
2020-06-12 12:00:00,60.39,60.57,60.36,60.53,39102.0,51.2156,51.3682,51.1901,51.3343,39102.0
2020-06-12 12:10:00,60.52,60.62,60.43,60.59,30273.0,51.3258,51.4106,51.2495,51.3852,30273.0
2020-06-12 12:20:00,60.59,60.61,60.41,60.48,59353.0,51.3852,51.4021,51.2325,51.2919,59353.0
2020-06-12 12:30:00,60.47,60.47,60.35,60.37,26800.0,51.2834,51.2834,51.1816,51.1986,26800.0
2020-06-12 12:40:00,60.36,60.48,60.24,60.25,50634.0,51.1901,51.2919,51.0883,51.0968,50634.0
2020-06-12 12:50:00,60.26,60.47,60.26,60.38,26279.0,51.1053,51.2834,51.1053,51.2071,26279.0
2020-06-12 13:00:00,60.37,60.4,60.04,60.08,40968.0,51.1986,51.224,50.9187,50.9527,40968.0
2020-06-12 13:10:00,60.07,60.14,60.04,60.1,38870.0,50.9442,51.0035,50.9187,50.9696,38870.0
2020-06-12 13:20:00,60.08,60.2,60.01,60.1,48430.0,50.9527,51.0544,50.8933,50.9696,48430.0
2020-06-12 13:30:00,60.11,60.17,59.86,59.91,66929.0,50.9781,51.029,50.7661,50.8085,66929.0
2020-06-12 13:40:00,59.92,60.06,59.76,59.76,45344.0,50.817,50.9357,50.6813,50.6813,45344.0
2020-06-12 13:50:00,59.78,59.93,59.72,59.77,54118.0,50.6982,50.8254,50.6473,50.6897,54118.0
2020-06-12 14:00:00,59.77,59.95,59.65,59.67,49841.0,50.6897,50.8424,50.588,50.6049,49841.0
2020-06-12 14:10:00,59.69,59.88,59.68,59.71,42813.0,50.6219,50.783,50.6134,50.6389,42813.0
2020-06-12 14:20:00,59.73,59.84,59.66,59.81,54473.0,50.6558,50.7491,50.5965,50.7237,54473.0
2020-06-12 14:30:00,59.81,59.98,59.79,59.86,80071.0,50.7237,50.8678,50.7067,50.7661,80071.0
2020-06-12 14:40:00,59.87,59.97,59.85,59.87,62982.0,50.7746,50.8594,50.7576,50.7746,62982.0
2020-06-12 14:50:00,59.87,60.03,59.8,59.96,57508.0,50.7746,50.9103,50.7152,50.8509,57508.0
2020-06-12 15:00:00,59.97,60.15,59.96,60.06,39237.0,50.8594,51.012,50.8509,50.9357,39237.0
2020-06-12 15:10:00,60.07,60.16,59.92,59.99,48428.0,50.9442,51.0205,50.817,50.8763,48428.0
2020-06-12 15:20:00,59.99,60.02,59.76,59.78,69526.0,50.8763,50.9018,50.6813,50.6982,69526.0
2020-06-12 15:30:00,59.79,59.89,59.65,59.78,102558.0,50.7067,50.7915,50.588,50.6982,102558.0
2020-06-12 15:40:00,59.79,60.08,59.74,60.07,107613.0,50.7067,50.9527,50.6643,50.9442,107613.0
2020-06-12 15:50:00,60.11,60.16,60.0,60.15,508182.0,50.9781,51.0205,50.8848,51.012,508182.0
2020-06-15 09:30:00,59.85,60.23,59.06,59.23,142338.0,50.7576,51.0799,50.0876,50.2318,142338.0
2020-06-15 09:40:00,59.23,59.33,59.07,59.09,97686.0,50.2318,50.3166,50.0961,50.1131,97686.0
2020-06-15 09:50:00,59.07,59.54,59.07,59.53,86334.0,50.0961,50.4947,50.0961,50.4862,86334.0
2020-06-15 10:00:00,59.52,59.52,59.22,59.44,55405.0,50.4777,50.4777,50.2233,50.4099,55405.0
2020-06-15 10:10:00,59.46,59.53,59.15,59.34,54106.0,50.4268,50.4862,50.1639,50.3251,54106.0
2020-06-15 10:20:00,59.33,59.34,59.18,59.3,49715.0,50.3166,50.3251,50.1894,50.2912,49715.0
2020-06-15 10:30:00,59.3,59.33,59.16,59.2,51939.0,50.2912,50.3166,50.1724,50.2063,51939.0
2020-06-15 10:40:00,59.19,59.53,59.04,59.5,102836.0,50.1979,50.4862,50.0707,50.4608,102836.0
2020-06-15 10:50:00,59.5,59.66,59.36,59.39,84430.0,50.4608,50.5965,50.342,50.3675,84430.0
2020-06-15 11:00:00,59.39,59.58,59.29,59.57,51233.0,50.3675,50.5286,50.2827,50.5201,51233.0
2020-06-15 11:10:00,59.58,59.72,59.54,59.69,49866.0,50.5286,50.6473,50.4947,50.6219,49866.0
2020-06-15 11:20:00,59.68,59.81,59.65,59.74,48749.0,50.6134,50.7237,50.588,50.6643,48749.0
2020-06-15 11:30:00,59.74,59.8,59.58,59.69,39255.0,50.6643,50.7152,50.5286,50.6219,39255.0
2020-06-15 11:40:00,59.69,59.72,59.51,59.62,49796.0,50.6219,50.6473,50.4692,50.5625,49796.0
2020-06-15 11:50:00,59.63,59.85,59.62,59.8,58094.0,50.571,50.7576,50.5625,50.7152,58094.0
2020-06-15 12:00:00,59.8,60.0,59.75,59.8,48581.0,50.7152,50.8848,50.6728,50.7152,48581.0
2020-06-15 12:10:00,59.81,59.83,59.7,59.8,48950.0,50.7237,50.7406,50.6304,50.7152,48950.0
2020-06-15 12:20:00,59.8,59.86,59.76,59.84,50222.0,50.7152,50.7661,50.6813,50.7491,50222.0
2020-06-15 12:30:00,59.84,59.9,59.77,59.83,32858.0,50.7491,50.8,50.6897,50.7406,32858.0
2020-06-15 12:40:00,59.83,59.89,59.75,59.8,31421.0,50.7406,50.7915,50.6728,50.7152,31421.0
2020-06-15 12:50:00,59.79,59.79,59.63,59.72,38623.0,50.7067,50.7067,50.571,50.6473,38623.0
2020-06-15 13:00:00,59.72,59.83,59.67,59.82,55081.0,50.6473,50.7406,50.6049,50.7322,55081.0
2020-06-15 13:10:00,59.83,59.91,59.76,59.83,36641.0,50.7406,50.8085,50.6813,50.7406,36641.0
2020-06-15 13:20:00,59.83,59.83,59.62,59.63,31900.0,50.7406,50.7406,50.5625,50.571,31900.0
2020-06-15 13:30:00,59.62,59.85,59.62,59.79,49551.0,50.5625,50.7576,50.5625,50.7067,49551.0
2020-06-15 13:40:00,59.79,59.93,59.77,59.92,23555.0,50.7067,50.8254,50.6897,50.817,23555.0
2020-06-15 13:50:00,59.92,59.97,59.83,59.88,49924.0,50.817,50.8594,50.7406,50.783,49924.0
2020-06-15 14:00:00,59.88,60.3,59.88,60.27,75945.0,50.783,51.1392,50.783,51.1138,75945.0
2020-06-15 14:10:00,60.27,60.51,60.21,60.48,47413.0,51.1138,51.3173,51.0629,51.2919,47413.0
2020-06-15 14:20:00,60.49,60.53,60.29,60.4,148390.0,51.3004,51.3343,51.1308,51.224,148390.0
2020-06-15 14:30:00,60.41,60.48,60.32,60.4,40380.0,51.2325,51.2919,51.1562,51.224,40380.0
2020-06-15 14:40:00,60.41,60.49,60.39,60.39,52580.0,51.2325,51.3004,51.2156,51.2156,52580.0
2020-06-15 14:50:00,60.39,60.53,60.32,60.47,192357.0,51.2156,51.3343,51.1562,51.2834,192357.0
2020-06-15 15:00:00,60.47,60.7,60.47,60.61,106138.0,51.2834,51.4785,51.2834,51.4021,106138.0
2020-06-15 15:10:00,60.61,60.7,60.6,60.61,92717.0,51.4021,51.4785,51.3937,51.4021,92717.0
2020-06-15 15:20:00,60.61,60.74,60.54,60.71,174441.0,51.4021,51.5124,51.3428,51.4869,174441.0
2020-06-15 15:30:00,60.71,60.73,60.48,60.63,191631.0,51.4869,51.5039,51.2919,51.4191,191631.0
2020-06-15 15:40:00,60.63,60.7,60.58,60.63,260843.0,51.4191,51.4785,51.3767,51.4191,260843.0
2020-06-15 15:50:00,60.63,60.87,60.6,60.86,299594.0,51.4191,51.6226,51.3937,51.6142,299594.0
2020-06-16 09:30:00,61.41,61.53,61.09,61.36,246774.0,52.0806,52.1824,51.8092,52.0382,246774.0
2020-06-16 09:40:00,61.35,61.74,61.24,61.46,91302.0,52.0297,52.3605,51.9364,52.123,91302.0
2020-06-16 09:50:00,61.46,61.49,61.14,61.3,93681.0,52.123,52.1484,51.8516,51.9873,93681.0
2020-06-16 10:00:00,61.31,61.32,61.01,61.25,60249.0,51.9958,52.0043,51.7414,51.9449,60249.0
2020-06-16 10:10:00,61.18,61.57,61.11,61.55,76182.0,51.8855,52.2163,51.8262,52.1993,76182.0
2020-06-16 10:20:00,61.54,61.56,61.25,61.32,52126.0,52.1909,52.2078,51.9449,52.0043,52126.0
2020-06-16 10:30:00,61.33,61.43,61.05,61.05,52419.0,52.0128,52.0976,51.7753,51.7753,52419.0
2020-06-16 10:40:00,61.03,61.13,60.94,61.13,85150.0,51.7583,51.8431,51.682,51.8431,85150.0
2020-06-16 10:50:00,61.13,61.14,60.82,60.93,85238.0,51.8431,51.8516,51.5802,51.6735,85238.0
2020-06-16 11:00:00,60.92,61.14,60.78,61.14,69234.0,51.665,51.8516,51.5463,51.8516,69234.0
2020-06-16 11:10:00,61.16,61.16,60.86,61.0,37905.0,51.8686,51.8686,51.6142,51.7329,37905.0
2020-06-16 11:20:00,60.97,61.18,60.97,61.12,50532.0,51.7074,51.8855,51.7074,51.8347,50532.0
2020-06-16 11:30:00,61.12,61.34,61.07,61.12,57994.0,51.8347,52.0212,51.7923,51.8347,57994.0
2020-06-16 11:40:00,61.12,61.36,61.11,61.36,22462.0,51.8347,52.0382,51.8262,52.0382,22462.0
2020-06-16 11:50:00,61.37,61.41,61.23,61.25,27720.0,52.0467,52.0806,51.9279,51.9449,27720.0
2020-06-16 12:00:00,61.26,61.32,61.16,61.29,43394.0,51.9534,52.0043,51.8686,51.9788,43394.0
2020-06-16 12:10:00,61.3,61.45,61.26,61.38,58322.0,51.9873,52.1145,51.9534,52.0552,58322.0
2020-06-16 12:20:00,61.4,61.51,61.4,61.47,35050.0,52.0721,52.1654,52.0721,52.1315,35050.0
2020-06-16 12:30:00,61.47,61.66,61.47,61.59,41059.0,52.1315,52.2926,52.1315,52.2333,41059.0
2020-06-16 12:40:00,61.6,61.6,61.5,61.52,27746.0,52.2417,52.2417,52.1569,52.1739,27746.0
2020-06-16 12:50:00,61.52,61.59,61.49,61.58,32729.0,52.1739,52.2333,52.1484,52.2248,32729.0
2020-06-16 13:00:00,61.58,61.67,61.49,61.58,21746.0,52.2248,52.3011,52.1484,52.2248,21746.0
2020-06-16 13:10:00,61.59,61.69,61.59,61.63,20663.0,52.2333,52.3181,52.2333,52.2672,20663.0
2020-06-16 13:20:00,61.64,61.76,61.64,61.7,46328.0,52.2757,52.3774,52.2757,52.3265,46328.0
2020-06-16 13:30:00,61.72,61.76,61.62,61.68,27566.0,52.3435,52.3774,52.2587,52.3096,27566.0
2020-06-16 13:40:00,61.69,61.74,61.65,61.72,26502.0,52.3181,52.3605,52.2841,52.3435,26502.0
2020-06-16 13:50:00,61.72,61.73,61.59,61.61,44847.0,52.3435,52.352,52.2333,52.2502,44847.0
2020-06-16 14:00:00,61.62,61.75,61.62,61.74,35914.0,52.2587,52.3689,52.2587,52.3605,35914.0
2020-06-16 14:10:00,61.75,61.83,61.73,61.73,37670.0,52.3689,52.4368,52.352,52.352,37670.0
2020-06-16 14:20:00,61.74,61.77,61.53,61.6,43993.0,52.3605,52.3859,52.1824,52.2417,43993.0
2020-06-16 14:30:00,61.6,61.81,61.6,61.76,57318.0,52.2417,52.4198,52.2417,52.3774,57318.0
2020-06-16 14:40:00,61.76,61.78,61.56,61.63,37515.0,52.3774,52.3944,52.2078,52.2672,37515.0
2020-06-16 14:50:00,61.64,61.81,61.64,61.8,56148.0,52.2757,52.4198,52.2757,52.4114,56148.0
2020-06-16 15:00:00,61.8,61.82,61.6,61.64,41691.0,52.4114,52.4283,52.2417,52.2757,41691.0
2020-06-16 15:10:00,61.63,61.72,61.54,61.6,107781.0,52.2672,52.3435,52.1909,52.2417,107781.0
2020-06-16 15:20:00,61.61,61.73,61.6,61.73,65449.0,52.2502,52.352,52.2417,52.352,65449.0
2020-06-16 15:30:00,61.72,61.86,61.7,61.73,57212.0,52.3435,52.4622,52.3265,52.352,57212.0
2020-06-16 15:40:00,61.74,61.78,61.6,61.68,170683.0,52.3605,52.3944,52.2417,52.3096,170683.0
2020-06-16 15:50:00,61.69,61.81,61.49,61.79,296760.0,52.3181,52.4198,52.1484,52.4029,296760.0
2020-06-17 09:30:00,61.79,62.28,61.75,62.22,135592.0,52.4029,52.8184,52.3689,52.7675,135592.0
2020-06-17 09:40:00,62.2,62.26,61.91,61.98,193278.0,52.7506,52.8015,52.5046,52.564,193278.0
2020-06-17 09:50:00,61.98,62.02,61.61,61.7,187547.0,52.564,52.5979,52.2502,52.3265,187547.0
2020-06-17 10:00:00,61.7,61.99,61.64,61.98,58583.0,52.3265,52.5725,52.2757,52.564,58583.0
2020-06-17 10:10:00,61.96,62.08,61.74,61.76,51691.0,52.547,52.6488,52.3605,52.3774,51691.0
2020-06-17 10:20:00,61.78,61.9,61.76,61.85,128608.0,52.3944,52.4962,52.3774,52.4538,128608.0
2020-06-17 10:30:00,61.84,61.87,61.63,61.75,111976.0,52.4453,52.4707,52.2672,52.3689,111976.0
2020-06-17 10:40:00,61.75,61.93,61.7,61.93,26325.0,52.3689,52.5216,52.3265,52.5216,26325.0
2020-06-17 10:50:00,61.94,62.03,61.93,61.98,27630.0,52.5301,52.6064,52.5216,52.564,27630.0
2020-06-17 11:00:00,61.98,62.03,61.93,61.98,46338.0,52.564,52.6064,52.5216,52.564,46338.0
2020-06-17 11:10:00,62.0,62.12,61.87,61.87,47224.0,52.581,52.6827,52.4707,52.4707,47224.0
2020-06-17 11:20:00,61.85,61.85,61.66,61.68,29466.0,52.4538,52.4538,52.2926,52.3096,29466.0
2020-06-17 11:30:00,61.69,61.72,61.57,61.68,20364.0,52.3181,52.3435,52.2163,52.3096,20364.0
2020-06-17 11:40:00,61.69,61.75,61.63,61.65,20210.0,52.3181,52.3689,52.2672,52.2841,20210.0
2020-06-17 11:50:00,61.63,61.74,61.6,61.73,52642.0,52.2672,52.3605,52.2417,52.352,52642.0
2020-06-17 12:00:00,61.72,61.73,61.67,61.67,30029.0,52.3435,52.352,52.3011,52.3011,30029.0
2020-06-17 12:10:00,61.66,61.7,61.61,61.66,30208.0,52.2926,52.3265,52.2502,52.2926,30208.0
2020-06-17 12:20:00,61.67,61.73,61.64,61.7,32546.0,52.3011,52.352,52.2757,52.3265,32546.0
2020-06-17 12:30:00,61.7,61.86,61.69,61.83,43296.0,52.3265,52.4622,52.3181,52.4368,43296.0
2020-06-17 12:40:00,61.84,61.92,61.83,61.88,39212.0,52.4453,52.5131,52.4368,52.4792,39212.0
2020-06-17 12:50:00,61.86,61.91,61.84,61.91,25670.0,52.4622,52.5046,52.4453,52.5046,25670.0
2020-06-17 13:00:00,61.92,62.08,61.92,62.07,77258.0,52.5131,52.6488,52.5131,52.6403,77258.0
2020-06-17 13:10:00,62.08,62.08,61.94,61.98,23820.0,52.6488,52.6488,52.5301,52.564,23820.0
2020-06-17 13:20:00,61.99,62.06,61.94,62.0,41948.0,52.5725,52.6319,52.5301,52.581,41948.0
2020-06-17 13:30:00,62.0,62.02,61.96,61.98,47365.0,52.581,52.5979,52.547,52.564,47365.0
2020-06-17 13:40:00,61.98,62.02,61.95,62.02,32988.0,52.564,52.5979,52.5386,52.5979,32988.0
2020-06-17 13:50:00,62.02,62.07,61.94,62.0,31028.0,52.5979,52.6403,52.5301,52.581,31028.0
2020-06-17 14:00:00,62.01,62.05,61.91,62.05,31744.0,52.5894,52.6234,52.5046,52.6234,31744.0
2020-06-17 14:10:00,62.04,62.09,61.92,61.93,39808.0,52.6149,52.6573,52.5131,52.5216,39808.0
2020-06-17 14:20:00,61.93,61.97,61.91,61.95,49317.0,52.5216,52.5555,52.5046,52.5386,49317.0
2020-06-17 14:30:00,61.95,61.96,61.8,61.85,69872.0,52.5386,52.547,52.4114,52.4538,69872.0
2020-06-17 14:40:00,61.85,61.89,61.7,61.73,46290.0,52.4538,52.4877,52.3265,52.352,46290.0
2020-06-17 14:50:00,61.72,61.82,61.57,61.58,43419.0,52.3435,52.4283,52.2163,52.2248,43419.0
2020-06-17 15:00:00,61.57,61.7,61.51,61.68,29818.0,52.2163,52.3265,52.1654,52.3096,29818.0
2020-06-17 15:10:00,61.68,61.74,61.63,61.68,38306.0,52.3096,52.3605,52.2672,52.3096,38306.0
2020-06-17 15:20:00,61.69,61.75,61.57,61.66,36968.0,52.3181,52.3689,52.2163,52.2926,36968.0
2020-06-17 15:30:00,61.65,61.78,61.61,61.75,48804.0,52.2841,52.3944,52.2502,52.3689,48804.0
2020-06-17 15:40:00,61.74,61.75,61.57,61.6,78863.0,52.3605,52.3689,52.2163,52.2417,78863.0
2020-06-17 15:50:00,61.62,61.81,61.6,61.8,266202.0,52.2587,52.4198,52.2417,52.4114,266202.0
2020-06-18 09:30:00,61.64,62.1,61.51,62.0,122009.0,52.2757,52.6658,52.1654,52.581,122009.0
2020-06-18 09:40:00,61.99,62.05,61.68,61.69,46190.0,52.5725,52.6234,52.3096,52.3181,46190.0
2020-06-18 09:50:00,61.68,61.87,61.63,61.82,57990.0,52.3096,52.4707,52.2672,52.4283,57990.0
2020-06-18 10:00:00,61.83,61.84,61.65,61.65,46510.0,52.4368,52.4453,52.2841,52.2841,46510.0
2020-06-18 10:10:00,61.65,61.65,61.24,61.25,98341.0,52.2841,52.2841,51.9364,51.9449,98341.0
2020-06-18 10:20:00,61.25,61.58,61.25,61.53,45136.0,51.9449,52.2248,51.9449,52.1824,45136.0
2020-06-18 10:30:00,61.54,61.59,61.36,61.46,71898.0,52.1909,52.2333,52.0382,52.123,71898.0
2020-06-18 10:40:00,61.46,61.46,61.31,61.39,119155.0,52.123,52.123,51.9958,52.0636,119155.0
2020-06-18 10:50:00,61.39,61.64,61.27,61.62,50339.0,52.0636,52.2757,51.9619,52.2587,50339.0
2020-06-18 11:00:00,61.63,61.81,61.61,61.8,38542.0,52.2672,52.4198,52.2502,52.4114,38542.0
2020-06-18 11:10:00,61.81,62.0,61.81,61.95,35656.0,52.4198,52.581,52.4198,52.5386,35656.0
2020-06-18 11:20:00,61.95,62.02,61.79,61.8,36455.0,52.5386,52.5979,52.4029,52.4114,36455.0
2020-06-18 11:30:00,61.8,61.9,61.74,61.77,28988.0,52.4114,52.4962,52.3605,52.3859,28988.0
2020-06-18 11:40:00,61.76,61.83,61.69,61.78,26766.0,52.3774,52.4368,52.3181,52.3944,26766.0
2020-06-18 11:50:00,61.78,61.78,61.68,61.73,30812.0,52.3944,52.3944,52.3096,52.352,30812.0
2020-06-18 12:00:00,61.73,61.73,61.59,61.65,45883.0,52.352,52.352,52.2333,52.2841,45883.0
2020-06-18 12:10:00,61.63,61.66,61.41,61.42,38810.0,52.2672,52.2926,52.0806,52.0891,38810.0
2020-06-18 12:20:00,61.42,61.5,61.4,61.41,42710.0,52.0891,52.1569,52.0721,52.0806,42710.0
2020-06-18 12:30:00,61.42,61.45,61.39,61.41,32345.0,52.0891,52.1145,52.0636,52.0806,32345.0
2020-06-18 12:40:00,61.43,61.44,61.34,61.4,30955.0,52.0976,52.106,52.0212,52.0721,30955.0
2020-06-18 12:50:00,61.39,61.55,61.36,61.49,55608.0,52.0636,52.1993,52.0382,52.1484,55608.0
2020-06-18 13:00:00,61.5,61.58,61.49,61.55,22412.0,52.1569,52.2248,52.1484,52.1993,22412.0
2020-06-18 13:10:00,61.55,61.64,61.53,61.63,18495.0,52.1993,52.2757,52.1824,52.2672,18495.0
2020-06-18 13:20:00,61.64,61.64,61.54,61.62,23624.0,52.2757,52.2757,52.1909,52.2587,23624.0
2020-06-18 13:30:00,61.62,61.68,61.59,61.67,17338.0,52.2587,52.3096,52.2333,52.3011,17338.0
2020-06-18 13:40:00,61.68,61.68,61.61,61.61,23627.0,52.3096,52.3096,52.2502,52.2502,23627.0
2020-06-18 13:50:00,61.6,61.61,61.56,61.58,20232.0,52.2417,52.2502,52.2078,52.2248,20232.0
2020-06-18 14:00:00,61.58,61.58,61.38,61.42,28187.0,52.2248,52.2248,52.0552,52.0891,28187.0
2020-06-18 14:10:00,61.42,61.52,61.42,61.48,55751.0,52.0891,52.1739,52.0891,52.14,55751.0
2020-06-18 14:20:00,61.48,61.55,61.47,61.48,31614.0,52.14,52.1993,52.1315,52.14,31614.0
2020-06-18 14:30:00,61.48,61.56,61.41,61.46,40313.0,52.14,52.2078,52.0806,52.123,40313.0
2020-06-18 14:40:00,61.46,61.48,61.38,61.39,27941.0,52.123,52.14,52.0552,52.0636,27941.0
2020-06-18 14:50:00,61.39,61.42,61.3,61.34,34184.0,52.0636,52.0891,51.9873,52.0212,34184.0
2020-06-18 15:00:00,61.34,61.45,61.32,61.44,46477.0,52.0212,52.1145,52.0043,52.106,46477.0
2020-06-18 15:10:00,61.45,61.58,61.42,61.55,48411.0,52.1145,52.2248,52.0891,52.1993,48411.0
2020-06-18 15:20:00,61.55,61.57,61.48,61.53,61859.0,52.1993,52.2163,52.14,52.1824,61859.0
2020-06-18 15:30:00,61.54,61.69,61.51,61.65,65713.0,52.1909,52.3181,52.1654,52.2841,65713.0
2020-06-18 15:40:00,61.64,61.64,61.54,61.58,78977.0,52.2757,52.2757,52.1909,52.2248,78977.0
2020-06-18 15:50:00,61.59,61.8,61.54,61.76,282020.0,52.2333,52.4114,52.1909,52.3774,282020.0
2020-06-19 09:30:00,62.36,62.36,61.96,62.08,598040.0,52.8863,52.8863,52.547,52.6488,598040.0
2020-06-19 09:40:00,62.09,62.27,61.99,62.26,87011.0,52.6573,52.81,52.5725,52.8015,87011.0
2020-06-19 09:50:00,62.27,62.36,62.1,62.14,228867.0,52.81,52.8863,52.6658,52.6997,228867.0
2020-06-19 10:00:00,62.16,62.41,62.13,62.3,227307.0,52.7167,52.9287,52.6912,52.8354,227307.0
2020-06-19 10:10:00,62.3,62.39,62.27,62.34,58010.0,52.8354,52.9117,52.81,52.8693,58010.0
2020-06-19 10:20:00,62.35,62.37,62.28,62.37,50341.0,52.8778,52.8948,52.8184,52.8948,50341.0
2020-06-19 10:30:00,62.37,62.37,62.21,62.22,66218.0,52.8948,52.8948,52.7591,52.7675,66218.0
2020-06-19 10:40:00,62.23,62.27,62.13,62.13,72989.0,52.776,52.81,52.6912,52.6912,72989.0
2020-06-19 10:50:00,62.11,62.12,61.9,61.9,30163.0,52.6743,52.6827,52.4962,52.4962,30163.0
2020-06-19 11:00:00,61.91,62.06,61.89,61.95,38152.0,52.5046,52.6319,52.4877,52.5386,38152.0
2020-06-19 11:10:00,61.95,61.95,61.67,61.72,68719.0,52.5386,52.5386,52.3011,52.3435,68719.0
2020-06-19 11:20:00,61.7,61.85,61.65,61.79,51112.0,52.3265,52.4538,52.2841,52.4029,51112.0
2020-06-19 11:30:00,61.79,61.79,61.59,61.61,81492.0,52.4029,52.4029,52.2333,52.2502,81492.0
2020-06-19 11:40:00,61.61,61.72,61.61,61.64,31436.0,52.2502,52.3435,52.2502,52.2757,31436.0
2020-06-19 11:50:00,61.63,61.78,61.57,61.74,52458.0,52.2672,52.3944,52.2163,52.3605,52458.0
2020-06-19 12:00:00,61.73,61.78,61.61,61.62,69855.0,52.352,52.3944,52.2502,52.2587,69855.0
2020-06-19 12:10:00,61.63,61.64,61.32,61.33,57833.0,52.2672,52.2757,52.0043,52.0128,57833.0
2020-06-19 12:20:00,61.32,61.61,61.32,61.55,147219.0,52.0043,52.2502,52.0043,52.1993,147219.0
2020-06-19 12:30:00,61.55,61.59,61.41,61.41,36923.0,52.1993,52.2333,52.0806,52.0806,36923.0
2020-06-19 12:40:00,61.42,61.46,61.33,61.42,30313.0,52.0891,52.123,52.0128,52.0891,30313.0
2020-06-19 12:50:00,61.42,61.57,61.39,61.57,29258.0,52.0891,52.2163,52.0636,52.2163,29258.0
2020-06-19 13:00:00,61.57,61.63,61.54,61.61,29157.0,52.2163,52.2672,52.1909,52.2502,29157.0
2020-06-19 13:10:00,61.62,61.68,61.45,61.47,38775.0,52.2587,52.3096,52.1145,52.1315,38775.0
2020-06-19 13:20:00,61.47,61.54,61.44,61.53,57866.0,52.1315,52.1909,52.106,52.1824,57866.0
2020-06-19 13:30:00,61.53,61.58,61.45,61.58,58515.0,52.1824,52.2248,52.1145,52.2248,58515.0
2020-06-19 13:40:00,61.56,61.63,61.52,61.52,30131.0,52.2078,52.2672,52.1739,52.1739,30131.0
2020-06-19 13:50:00,61.53,61.55,61.46,61.47,45024.0,52.1824,52.1993,52.123,52.1315,45024.0
2020-06-19 14:00:00,61.47,61.67,61.47,61.58,49607.0,52.1315,52.3011,52.1315,52.2248,49607.0
2020-06-19 14:10:00,61.56,61.62,61.46,61.47,48970.0,52.2078,52.2587,52.123,52.1315,48970.0
2020-06-19 14:20:00,61.47,61.49,61.36,61.45,160994.0,52.1315,52.1484,52.0382,52.1145,160994.0
2020-06-19 14:30:00,61.44,61.6,61.4,61.55,54471.0,52.106,52.2417,52.0721,52.1993,54471.0
2020-06-19 14:40:00,61.55,61.65,61.49,61.61,78993.0,52.1993,52.2841,52.1484,52.2502,78993.0
2020-06-19 14:50:00,61.61,61.71,61.58,61.59,90269.0,52.2502,52.335,52.2248,52.2333,90269.0
2020-06-19 15:00:00,61.6,61.66,61.49,61.53,87748.0,52.2417,52.2926,52.1484,52.1824,87748.0
2020-06-19 15:10:00,61.54,61.7,61.44,61.66,122787.0,52.1909,52.3265,52.106,52.2926,122787.0
2020-06-19 15:20:00,61.66,61.67,61.53,61.54,111687.0,52.2926,52.3011,52.1824,52.1909,111687.0
2020-06-19 15:30:00,61.53,61.6,61.46,61.48,120857.0,52.1824,52.2417,52.123,52.14,120857.0
2020-06-19 15:40:00,61.48,61.48,61.14,61.21,402377.0,52.14,52.14,51.8516,51.911,402377.0
2020-06-19 15:50:00,61.23,61.88,61.04,61.46,747968.0,51.9279,52.4792,51.7668,52.123,747968.0
2020-06-22 09:30:00,61.7,61.99,61.47,61.85,113887.0,52.3265,52.5725,52.1315,52.4538,113887.0
2020-06-22 09:40:00,61.85,61.93,61.55,61.57,33017.0,52.4538,52.5216,52.1993,52.2163,33017.0
2020-06-22 09:50:00,61.56,61.56,61.36,61.47,26503.0,52.2078,52.2078,52.0382,52.1315,26503.0
2020-06-22 10:00:00,61.48,61.84,61.4,61.84,40687.0,52.14,52.4453,52.0721,52.4453,40687.0
2020-06-22 10:10:00,61.84,61.92,61.65,61.73,27226.0,52.4453,52.5131,52.2841,52.352,27226.0
2020-06-22 10:20:00,61.75,61.77,61.52,61.54,27126.0,52.3689,52.3859,52.1739,52.1909,27126.0
2020-06-22 10:30:00,61.55,61.58,61.36,61.4,21927.0,52.1993,52.2248,52.0382,52.0721,21927.0
2020-06-22 10:40:00,61.4,61.48,61.32,61.32,23514.0,52.0721,52.14,52.0043,52.0043,23514.0
2020-06-22 10:50:00,61.33,61.4,61.29,61.34,27826.0,52.0128,52.0721,51.9788,52.0212,27826.0
2020-06-22 11:00:00,61.33,61.39,61.27,61.37,32178.0,52.0128,52.0636,51.9619,52.0467,32178.0
2020-06-22 11:10:00,61.37,61.56,61.37,61.43,35056.0,52.0467,52.2078,52.0467,52.0976,35056.0
2020-06-22 11:20:00,61.45,61.57,61.45,61.51,25495.0,52.1145,52.2163,52.1145,52.1654,25495.0
2020-06-22 11:30:00,61.51,61.59,61.46,61.56,26749.0,52.1654,52.2333,52.123,52.2078,26749.0
2020-06-22 11:40:00,61.55,61.61,61.49,61.49,14969.0,52.1993,52.2502,52.1484,52.1484,14969.0
2020-06-22 11:50:00,61.5,61.52,61.41,61.42,22139.0,52.1569,52.1739,52.0806,52.0891,22139.0
2020-06-22 12:00:00,61.42,61.6,61.41,61.55,24247.0,52.0891,52.2417,52.0806,52.1993,24247.0
2020-06-22 12:10:00,61.58,61.7,61.54,61.67,26451.0,52.2248,52.3265,52.1909,52.3011,26451.0
2020-06-22 12:20:00,61.67,61.7,61.63,61.68,19208.0,52.3011,52.3265,52.2672,52.3096,19208.0
2020-06-22 12:30:00,61.68,61.72,61.52,61.54,24837.0,52.3096,52.3435,52.1739,52.1909,24837.0
2020-06-22 12:40:00,61.53,61.69,61.49,61.68,37906.0,52.1824,52.3181,52.1484,52.3096,37906.0
2020-06-22 12:50:00,61.68,61.68,61.56,61.59,28140.0,52.3096,52.3096,52.2078,52.2333,28140.0
2020-06-22 13:00:00,61.59,61.66,61.57,61.65,23401.0,52.2333,52.2926,52.2163,52.2841,23401.0
2020-06-22 13:10:00,61.65,61.72,61.63,61.71,22535.0,52.2841,52.3435,52.2672,52.335,22535.0
2020-06-22 13:20:00,61.71,61.74,61.65,61.66,33027.0,52.335,52.3605,52.2841,52.2926,33027.0
2020-06-22 13:30:00,61.64,61.79,61.64,61.74,27764.0,52.2757,52.4029,52.2757,52.3605,27764.0
2020-06-22 13:40:00,61.75,61.78,61.71,61.77,22661.0,52.3689,52.3944,52.335,52.3859,22661.0
2020-06-22 13:50:00,61.76,61.77,61.66,61.69,18488.0,52.3774,52.3859,52.2926,52.3181,18488.0
2020-06-22 14:00:00,61.68,61.68,61.56,61.63,29946.0,52.3096,52.3096,52.2078,52.2672,29946.0
2020-06-22 14:10:00,61.63,61.66,61.57,61.64,18465.0,52.2672,52.2926,52.2163,52.2757,18465.0
2020-06-22 14:20:00,61.63,61.69,61.59,61.62,24473.0,52.2672,52.3181,52.2333,52.2587,24473.0
2020-06-22 14:30:00,61.62,61.64,61.52,61.58,20489.0,52.2587,52.2757,52.1739,52.2248,20489.0
2020-06-22 14:40:00,61.58,61.6,61.52,61.59,30569.0,52.2248,52.2417,52.1739,52.2333,30569.0
2020-06-22 14:50:00,61.59,61.67,61.57,61.62,37169.0,52.2333,52.3011,52.2163,52.2587,37169.0
2020-06-22 15:00:00,61.63,61.63,61.57,61.59,27469.0,52.2672,52.2672,52.2163,52.2333,27469.0
2020-06-22 15:10:00,61.59,61.65,61.54,61.63,40528.0,52.2333,52.2841,52.1909,52.2672,40528.0
2020-06-22 15:20:00,61.63,61.63,61.53,61.56,61196.0,52.2672,52.2672,52.1824,52.2078,61196.0
2020-06-22 15:30:00,61.56,61.6,61.48,61.52,99775.0,52.2078,52.2417,52.14,52.1739,99775.0
2020-06-22 15:40:00,61.52,61.62,61.47,61.48,105728.0,52.1739,52.2587,52.1315,52.14,105728.0
2020-06-22 15:50:00,61.47,61.66,61.4,61.51,186192.0,52.1315,52.2926,52.0721,52.1654,186192.0
2020-06-23 09:30:00,61.92,61.98,61.5,61.67,80510.0,52.5131,52.564,52.1569,52.3011,80510.0
2020-06-23 09:40:00,61.7,61.75,61.55,61.62,27275.0,52.3265,52.3689,52.1993,52.2587,27275.0
2020-06-23 09:50:00,61.63,61.67,61.51,61.56,30880.0,52.2672,52.3011,52.1654,52.2078,30880.0
2020-06-23 10:00:00,61.55,61.68,61.52,61.66,37258.0,52.1993,52.3096,52.1739,52.2926,37258.0
2020-06-23 10:10:00,61.65,61.84,61.61,61.83,31751.0,52.2841,52.4453,52.2502,52.4368,31751.0
2020-06-23 10:20:00,61.82,61.9,61.71,61.85,36552.0,52.4283,52.4962,52.335,52.4538,36552.0
2020-06-23 10:30:00,61.82,61.88,61.63,61.72,61369.0,52.4283,52.4792,52.2672,52.3435,61369.0
2020-06-23 10:40:00,61.72,61.85,61.57,61.63,39584.0,52.3435,52.4538,52.2163,52.2672,39584.0
2020-06-23 10:50:00,61.65,61.79,61.63,61.75,30400.0,52.2841,52.4029,52.2672,52.3689,30400.0
2020-06-23 11:00:00,61.75,61.95,61.71,61.95,30883.0,52.3689,52.5386,52.335,52.5386,30883.0
2020-06-23 11:10:00,61.94,62.08,61.89,62.06,48902.0,52.5301,52.6488,52.4877,52.6319,48902.0
2020-06-23 11:20:00,62.08,62.17,62.01,62.02,47564.0,52.6488,52.7251,52.5894,52.5979,47564.0
2020-06-23 11:30:00,62.02,62.05,61.94,61.98,26984.0,52.5979,52.6234,52.5301,52.564,26984.0
2020-06-23 11:40:00,61.98,61.99,61.85,61.87,22403.0,52.564,52.5725,52.4538,52.4707,22403.0
2020-06-23 11:50:00,61.86,61.86,61.74,61.82,86280.0,52.4622,52.4622,52.3605,52.4283,86280.0
2020-06-23 12:00:00,61.82,61.83,61.61,61.62,21644.0,52.4283,52.4368,52.2502,52.2587,21644.0
2020-06-23 12:10:00,61.63,61.74,61.57,61.69,87488.0,52.2672,52.3605,52.2163,52.3181,87488.0
2020-06-23 12:20:00,61.7,61.7,61.51,61.53,70716.0,52.3265,52.3265,52.1654,52.1824,70716.0
2020-06-23 12:30:00,61.52,61.54,61.44,61.45,34739.0,52.1739,52.1909,52.106,52.1145,34739.0
2020-06-23 12:40:00,61.46,61.46,61.38,61.42,30949.0,52.123,52.123,52.0552,52.0891,30949.0
2020-06-23 12:50:00,61.43,61.44,61.34,61.37,28935.0,52.0976,52.106,52.0212,52.0467,28935.0
2020-06-23 13:00:00,61.38,61.6,61.37,61.58,35071.0,52.0552,52.2417,52.0467,52.2248,35071.0
2020-06-23 13:10:00,61.57,61.59,61.47,61.52,31376.0,52.2163,52.2333,52.1315,52.1739,31376.0
2020-06-23 13:20:00,61.51,61.57,61.5,61.55,32381.0,52.1654,52.2163,52.1569,52.1993,32381.0
2020-06-23 13:30:00,61.55,61.55,61.42,61.5,27650.0,52.1993,52.1993,52.0891,52.1569,27650.0
2020-06-23 13:40:00,61.5,61.55,61.46,61.55,25425.0,52.1569,52.1993,52.123,52.1993,25425.0
2020-06-23 13:50:00,61.54,61.59,61.48,61.56,37825.0,52.1909,52.2333,52.14,52.2078,37825.0
2020-06-23 14:00:00,61.55,61.56,61.42,61.45,30990.0,52.1993,52.2078,52.0891,52.1145,30990.0
2020-06-23 14:10:00,61.45,61.48,61.43,61.46,27963.0,52.1145,52.14,52.0976,52.123,27963.0
2020-06-23 14:20:00,61.46,61.51,61.35,61.35,31946.0,52.123,52.1654,52.0297,52.0297,31946.0
2020-06-23 14:30:00,61.36,61.43,61.32,61.32,36419.0,52.0382,52.0976,52.0043,52.0043,36419.0
2020-06-23 14:40:00,61.32,61.32,61.17,61.18,35477.0,52.0043,52.0043,51.8771,51.8855,35477.0
2020-06-23 14:50:00,61.18,61.41,61.12,61.36,85482.0,51.8855,52.0806,51.8347,52.0382,85482.0
2020-06-23 15:00:00,61.36,61.4,61.23,61.25,36726.0,52.0382,52.0721,51.9279,51.9449,36726.0
2020-06-23 15:10:00,61.23,61.32,61.21,61.27,36125.0,51.9279,52.0043,51.911,51.9619,36125.0
2020-06-23 15:20:00,61.26,61.26,61.1,61.15,32494.0,51.9534,51.9534,51.8177,51.8601,32494.0
2020-06-23 15:30:00,61.15,61.21,61.03,61.03,361709.0,51.8601,51.911,51.7583,51.7583,361709.0
2020-06-23 15:40:00,61.03,61.16,61.01,61.06,83296.0,51.7583,51.8686,51.7414,51.7838,83296.0
2020-06-23 15:50:00,61.04,61.09,60.95,61.0,296742.0,51.7668,51.8092,51.6905,51.7329,296742.0
2020-06-24 09:30:00,60.78,60.8,60.53,60.6,143505.0,51.5463,51.5633,51.3343,51.3937,143505.0
2020-06-24 09:40:00,60.59,60.7,60.46,60.47,93492.0,51.3852,51.4785,51.2749,51.2834,93492.0
2020-06-24 09:50:00,60.44,60.44,60.11,60.11,104157.0,51.258,51.258,50.9781,50.9781,104157.0
2020-06-24 10:00:00,60.1,60.32,60.08,60.11,143232.0,50.9696,51.1562,50.9527,50.9781,143232.0
2020-06-24 10:10:00,60.1,60.28,60.06,60.23,45110.0,50.9696,51.1223,50.9357,51.0799,45110.0
2020-06-24 10:20:00,60.23,60.31,60.14,60.15,68242.0,51.0799,51.1477,51.0035,51.012,68242.0
2020-06-24 10:30:00,60.13,60.18,59.97,60.01,147670.0,50.9951,51.0375,50.8594,50.8933,147670.0
2020-06-24 10:40:00,60.02,60.06,59.94,60.04,66108.0,50.9018,50.9357,50.8339,50.9187,66108.0
2020-06-24 10:50:00,60.05,60.15,59.97,60.02,59011.0,50.9272,51.012,50.8594,50.9018,59011.0
2020-06-24 11:00:00,60.02,60.04,59.9,59.91,74136.0,50.9018,50.9187,50.8,50.8085,74136.0
2020-06-24 11:10:00,59.92,59.94,59.77,59.82,59856.0,50.817,50.8339,50.6897,50.7322,59856.0
2020-06-24 11:20:00,59.83,59.93,59.77,59.85,187303.0,50.7406,50.8254,50.6897,50.7576,187303.0
2020-06-24 11:30:00,59.85,59.9,59.8,59.84,98610.0,50.7576,50.8,50.7152,50.7491,98610.0
2020-06-24 11:40:00,59.85,59.85,59.64,59.69,63086.0,50.7576,50.7576,50.5795,50.6219,63086.0
2020-06-24 11:50:00,59.7,59.85,59.7,59.85,64935.0,50.6304,50.7576,50.6304,50.7576,64935.0
2020-06-24 12:00:00,59.84,59.84,59.71,59.74,47028.0,50.7491,50.7491,50.6389,50.6643,47028.0
2020-06-24 12:10:00,59.76,59.85,59.74,59.84,54744.0,50.6813,50.7576,50.6643,50.7491,54744.0
2020-06-24 12:20:00,59.84,59.85,59.67,59.7,47008.0,50.7491,50.7576,50.6049,50.6304,47008.0
2020-06-24 12:30:00,59.7,59.78,59.65,59.75,51942.0,50.6304,50.6982,50.588,50.6728,51942.0
2020-06-24 12:40:00,59.75,59.9,59.74,59.76,37245.0,50.6728,50.8,50.6643,50.6813,37245.0
2020-06-24 12:50:00,59.75,59.8,59.71,59.75,65400.0,50.6728,50.7152,50.6389,50.6728,65400.0
2020-06-24 13:00:00,59.74,59.78,59.66,59.69,171014.0,50.6643,50.6982,50.5965,50.6219,171014.0
2020-06-24 13:10:00,59.69,59.73,59.61,59.72,41901.0,50.6219,50.6558,50.5541,50.6473,41901.0
2020-06-24 13:20:00,59.7,59.74,59.57,59.57,36825.0,50.6304,50.6643,50.5201,50.5201,36825.0
2020-06-24 13:30:00,59.57,59.57,59.41,59.47,45204.0,50.5201,50.5201,50.3844,50.4353,45204.0
2020-06-24 13:40:00,59.48,59.64,59.45,59.64,46242.0,50.4438,50.5795,50.4184,50.5795,46242.0
2020-06-24 13:50:00,59.63,59.82,59.6,59.82,74509.0,50.571,50.7322,50.5456,50.7322,74509.0
2020-06-24 14:00:00,59.82,60.12,59.7,60.12,96189.0,50.7322,50.9866,50.6304,50.9866,96189.0
2020-06-24 14:10:00,60.12,60.24,60.04,60.06,68151.0,50.9866,51.0883,50.9187,50.9357,68151.0
2020-06-24 14:20:00,60.07,60.12,60.02,60.08,47963.0,50.9442,50.9866,50.9018,50.9527,47963.0
2020-06-24 14:30:00,60.07,60.22,60.04,60.18,53481.0,50.9442,51.0714,50.9187,51.0375,53481.0
2020-06-24 14:40:00,60.19,60.25,60.13,60.22,57658.0,51.0459,51.0968,50.9951,51.0714,57658.0
2020-06-24 14:50:00,60.21,60.25,60.1,60.15,53743.0,51.0629,51.0968,50.9696,51.012,53743.0
2020-06-24 15:00:00,60.15,60.27,59.97,59.99,69662.0,51.012,51.1138,50.8594,50.8763,69662.0
2020-06-24 15:10:00,59.99,60.29,59.99,60.26,65541.0,50.8763,51.1308,50.8763,51.1053,65541.0
2020-06-24 15:20:00,60.26,60.29,60.19,60.24,59686.0,51.1053,51.1308,51.0459,51.0883,59686.0
2020-06-24 15:30:00,60.25,60.35,60.17,60.25,63433.0,51.0968,51.1816,51.029,51.0968,63433.0
2020-06-24 15:40:00,60.24,60.49,60.23,60.38,86414.0,51.0883,51.3004,51.0799,51.2071,86414.0
2020-06-24 15:50:00,60.37,60.39,60.21,60.27,221117.0,51.1986,51.2156,51.0629,51.1138,221117.0
2020-06-25 09:30:00,60.29,60.55,60.13,60.22,76365.0,51.1308,51.3513,50.9951,51.0714,76365.0
2020-06-25 09:40:00,60.23,60.33,60.02,60.03,101039.0,51.0799,51.1647,50.9018,50.9103,101039.0
2020-06-25 09:50:00,60.03,60.09,59.93,60.08,95287.0,50.9103,50.9611,50.8254,50.9527,95287.0
2020-06-25 10:00:00,60.09,60.22,59.96,60.02,53384.0,50.9611,51.0714,50.8509,50.9018,53384.0
2020-06-25 10:10:00,60.05,60.16,59.72,59.73,60027.0,50.9272,51.0205,50.6473,50.6558,60027.0
2020-06-25 10:20:00,59.74,60.0,59.74,59.95,57275.0,50.6643,50.8848,50.6643,50.8424,57275.0
2020-06-25 10:30:00,59.95,60.21,59.95,60.15,45438.0,50.8424,51.0629,50.8424,51.012,45438.0
2020-06-25 10:40:00,60.13,60.31,60.13,60.22,37523.0,50.9951,51.1477,50.9951,51.0714,37523.0
2020-06-25 10:50:00,60.22,60.28,60.15,60.24,32717.0,51.0714,51.1223,51.012,51.0883,32717.0
2020-06-25 11:00:00,60.22,60.23,60.01,60.04,41362.0,51.0714,51.0799,50.8933,50.9187,41362.0
2020-06-25 11:10:00,60.04,60.1,59.98,60.07,43437.0,50.9187,50.9696,50.8678,50.9442,43437.0
2020-06-25 11:20:00,60.08,60.11,59.97,60.05,43104.0,50.9527,50.9781,50.8594,50.9272,43104.0
2020-06-25 11:30:00,60.04,60.14,59.97,60.0,44736.0,50.9187,51.0035,50.8594,50.8848,44736.0
2020-06-25 11:40:00,60.0,60.0,59.89,59.92,55980.0,50.8848,50.8848,50.7915,50.817,55980.0
2020-06-25 11:50:00,59.92,59.96,59.88,59.94,55211.0,50.817,50.8509,50.783,50.8339,55211.0
2020-06-25 12:00:00,59.95,60.08,59.95,59.99,25401.0,50.8424,50.9527,50.8424,50.8763,25401.0
2020-06-25 12:10:00,59.99,60.11,59.95,60.07,26020.0,50.8763,50.9781,50.8424,50.9442,26020.0
2020-06-25 12:20:00,60.07,60.12,60.02,60.04,25439.0,50.9442,50.9866,50.9018,50.9187,25439.0
2020-06-25 12:30:00,60.04,60.05,59.94,60.0,37512.0,50.9187,50.9272,50.8339,50.8848,37512.0
2020-06-25 12:40:00,59.99,60.08,59.94,59.99,43741.0,50.8763,50.9527,50.8339,50.8763,43741.0
2020-06-25 12:50:00,59.99,60.0,59.88,59.89,20737.0,50.8763,50.8848,50.783,50.7915,20737.0
2020-06-25 13:00:00,59.89,59.94,59.84,59.86,56052.0,50.7915,50.8339,50.7491,50.7661,56052.0
2020-06-25 13:10:00,59.86,59.87,59.78,59.82,45917.0,50.7661,50.7746,50.6982,50.7322,45917.0
2020-06-25 13:20:00,59.82,59.98,59.81,59.91,46824.0,50.7322,50.8678,50.7237,50.8085,46824.0
2020-06-25 13:30:00,59.9,59.94,59.78,59.93,26634.0,50.8,50.8339,50.6982,50.8254,26634.0
2020-06-25 13:40:00,59.91,59.94,59.87,59.9,85200.0,50.8085,50.8339,50.7746,50.8,85200.0
2020-06-25 13:50:00,59.9,60.0,59.88,60.0,30295.0,50.8,50.8848,50.783,50.8848,30295.0
2020-06-25 14:00:00,60.01,60.15,59.97,60.1,105919.0,50.8933,51.012,50.8594,50.9696,105919.0
2020-06-25 14:10:00,60.1,60.18,60.09,60.16,63576.0,50.9696,51.0375,50.9611,51.0205,63576.0
2020-06-25 14:20:00,60.16,60.23,60.08,60.2,39914.0,51.0205,51.0799,50.9527,51.0544,39914.0
2020-06-25 14:30:00,60.19,60.19,60.1,60.15,39373.0,51.0459,51.0459,50.9696,51.012,39373.0
2020-06-25 14:40:00,60.14,60.21,60.11,60.2,35621.0,51.0035,51.0629,50.9781,51.0544,35621.0
2020-06-25 14:50:00,60.21,60.28,60.2,60.21,52555.0,51.0629,51.1223,51.0544,51.0629,52555.0
2020-06-25 15:00:00,60.21,60.42,60.18,60.39,70569.0,51.0629,51.241,51.0375,51.2156,70569.0
2020-06-25 15:10:00,60.4,60.42,60.3,60.37,46417.0,51.224,51.241,51.1392,51.1986,46417.0
2020-06-25 15:20:00,60.37,60.4,60.27,60.3,51375.0,51.1986,51.224,51.1138,51.1392,51375.0
2020-06-25 15:30:00,60.29,60.39,60.24,60.25,62646.0,51.1308,51.2156,51.0883,51.0968,62646.0
2020-06-25 15:40:00,60.24,60.29,60.17,60.22,108825.0,51.0883,51.1308,51.029,51.0714,108825.0
2020-06-25 15:50:00,60.22,60.37,60.19,60.32,258987.0,51.0714,51.1986,51.0459,51.1562,258987.0
2020-06-26 09:30:00,60.58,60.97,60.42,60.95,124450.0,51.3767,51.7074,51.241,51.6905,124450.0
2020-06-26 09:40:00,60.95,61.03,60.8,60.94,83580.0,51.6905,51.7583,51.5633,51.682,83580.0
2020-06-26 09:50:00,60.93,61.06,60.81,60.83,104611.0,51.6735,51.7838,51.5718,51.5887,104611.0
2020-06-26 10:00:00,60.81,60.98,60.72,60.83,58020.0,51.5718,51.7159,51.4954,51.5887,58020.0
2020-06-26 10:10:00,60.81,60.83,60.61,60.74,42492.0,51.5718,51.5887,51.4021,51.5124,42492.0
2020-06-26 10:20:00,60.74,60.79,60.53,60.58,31785.0,51.5124,51.5548,51.3343,51.3767,31785.0
2020-06-26 10:30:00,60.56,60.58,60.32,60.34,40387.0,51.3597,51.3767,51.1562,51.1732,40387.0
2020-06-26 10:40:00,60.32,60.38,60.16,60.17,32407.0,51.1562,51.2071,51.0205,51.029,32407.0
2020-06-26 10:50:00,60.18,60.21,60.04,60.09,40103.0,51.0375,51.0629,50.9187,50.9611,40103.0
2020-06-26 11:00:00,60.1,60.32,60.09,60.27,35517.0,50.9696,51.1562,50.9611,51.1138,35517.0
2020-06-26 11:10:00,60.26,60.31,60.02,60.05,80873.0,51.1053,51.1477,50.9018,50.9272,80873.0
2020-06-26 11:20:00,60.06,60.08,59.98,60.01,41665.0,50.9357,50.9527,50.8678,50.8933,41665.0
2020-06-26 11:30:00,60.01,60.03,59.9,60.02,49383.0,50.8933,50.9103,50.8,50.9018,49383.0
2020-06-26 11:40:00,60.01,60.02,59.91,60.02,33476.0,50.8933,50.9018,50.8085,50.9018,33476.0
2020-06-26 11:50:00,60.02,60.07,59.92,59.98,53208.0,50.9018,50.9442,50.817,50.8678,53208.0
2020-06-26 12:00:00,59.98,59.98,59.78,59.8,32260.0,50.8678,50.8678,50.6982,50.7152,32260.0
2020-06-26 12:10:00,59.81,59.84,59.67,59.67,38281.0,50.7237,50.7491,50.6049,50.6049,38281.0
2020-06-26 12:20:00,59.67,59.8,59.57,59.78,47639.0,50.6049,50.7152,50.5201,50.6982,47639.0
2020-06-26 12:30:00,59.78,59.78,59.61,59.69,35054.0,50.6982,50.6982,50.5541,50.6219,35054.0
2020-06-26 12:40:00,59.66,59.67,59.53,59.63,44099.0,50.5965,50.6049,50.4862,50.571,44099.0
2020-06-26 12:50:00,59.63,59.69,59.56,59.69,27178.0,50.571,50.6219,50.5117,50.6219,27178.0
2020-06-26 13:00:00,59.69,59.74,59.64,59.68,27428.0,50.6219,50.6643,50.5795,50.6134,27428.0
2020-06-26 13:10:00,59.68,59.7,59.59,59.66,34904.0,50.6134,50.6304,50.5371,50.5965,34904.0
2020-06-26 13:20:00,59.66,59.75,59.61,59.73,39993.0,50.5965,50.6728,50.5541,50.6558,39993.0
2020-06-26 13:30:00,59.73,59.94,59.7,59.86,101923.0,50.6558,50.8339,50.6304,50.7661,101923.0
2020-06-26 13:40:00,59.86,59.88,59.78,59.86,33747.0,50.7661,50.783,50.6982,50.7661,33747.0
2020-06-26 13:50:00,59.86,59.95,59.81,59.95,38214.0,50.7661,50.8424,50.7237,50.8424,38214.0
2020-06-26 14:00:00,59.94,59.95,59.82,59.85,36886.0,50.8339,50.8424,50.7322,50.7576,36886.0
2020-06-26 14:10:00,59.86,59.89,59.73,59.73,34283.0,50.7661,50.7915,50.6558,50.6558,34283.0
2020-06-26 14:20:00,59.72,59.72,59.57,59.6,32403.0,50.6473,50.6473,50.5201,50.5456,32403.0
2020-06-26 14:30:00,59.61,59.68,59.57,59.61,39452.0,50.5541,50.6134,50.5201,50.5541,39452.0
2020-06-26 14:40:00,59.6,59.66,59.43,59.46,60687.0,50.5456,50.5965,50.4014,50.4268,60687.0
2020-06-26 14:50:00,59.46,59.54,59.39,59.42,41019.0,50.4268,50.4947,50.3675,50.3929,41019.0
2020-06-26 15:00:00,59.42,59.48,59.37,59.4,44979.0,50.3929,50.4438,50.3505,50.376,44979.0
2020-06-26 15:10:00,59.4,59.43,59.29,59.3,64891.0,50.376,50.4014,50.2827,50.2912,64891.0
2020-06-26 15:20:00,59.3,59.35,59.17,59.31,89610.0,50.2912,50.3336,50.1809,50.2996,89610.0
2020-06-26 15:30:00,59.3,59.32,59.15,59.22,108664.0,50.2912,50.3081,50.1639,50.2233,108664.0
2020-06-26 15:40:00,59.21,59.48,59.17,59.31,194799.0,50.2148,50.4438,50.1809,50.2996,194799.0
2020-06-26 15:50:00,59.3,59.45,59.16,59.22,534715.0,50.2912,50.4184,50.1724,50.2233,534715.0
2020-06-29 09:30:00,59.68,60.13,59.64,60.07,199148.0,50.6134,50.9951,50.5795,50.9442,199148.0
2020-06-29 09:40:00,60.06,60.43,59.91,60.38,99038.0,50.9357,51.2495,50.8085,51.2071,99038.0
2020-06-29 09:50:00,60.36,60.69,60.25,60.66,85957.0,51.1901,51.47,51.0968,51.4445,85957.0
2020-06-29 10:00:00,60.67,60.77,60.43,60.44,73312.0,51.453,51.5378,51.2495,51.258,73312.0
2020-06-29 10:10:00,60.42,60.72,60.38,60.7,63324.0,51.241,51.4954,51.2071,51.4785,63324.0
2020-06-29 10:20:00,60.71,60.87,60.59,60.59,53761.0,51.4869,51.6226,51.3852,51.3852,53761.0
2020-06-29 10:30:00,60.59,60.71,60.51,60.61,53170.0,51.3852,51.4869,51.3173,51.4021,53170.0
2020-06-29 10:40:00,60.6,60.75,60.56,60.63,33976.0,51.3937,51.5209,51.3597,51.4191,33976.0
2020-06-29 10:50:00,60.62,60.69,60.51,60.54,44335.0,51.4106,51.47,51.3173,51.3428,44335.0
2020-06-29 11:00:00,60.55,60.79,60.52,60.79,40230.0,51.3513,51.5548,51.3258,51.5548,40230.0
2020-06-29 11:10:00,60.78,60.97,60.78,60.92,42472.0,51.5463,51.7074,51.5463,51.665,42472.0
2020-06-29 11:20:00,60.9,61.04,60.9,60.94,42186.0,51.6481,51.7668,51.6481,51.682,42186.0
2020-06-29 11:30:00,60.95,60.98,60.77,60.83,35059.0,51.6905,51.7159,51.5378,51.5887,35059.0
2020-06-29 11:40:00,60.84,60.92,60.74,60.83,40992.0,51.5972,51.665,51.5124,51.5887,40992.0
2020-06-29 11:50:00,60.82,60.82,60.58,60.59,43795.0,51.5802,51.5802,51.3767,51.3852,43795.0
2020-06-29 12:00:00,60.6,60.75,60.6,60.66,58492.0,51.3937,51.5209,51.3937,51.4445,58492.0
2020-06-29 12:10:00,60.67,60.75,60.6,60.65,48485.0,51.453,51.5209,51.3937,51.4361,48485.0
2020-06-29 12:20:00,60.65,60.69,60.47,60.47,46320.0,51.4361,51.47,51.2834,51.2834,46320.0
2020-06-29 12:30:00,60.48,60.48,60.31,60.33,70399.0,51.2919,51.2919,51.1477,51.1647,70399.0
2020-06-29 12:40:00,60.32,60.45,60.28,60.4,29538.0,51.1562,51.2664,51.1223,51.224,29538.0
2020-06-29 12:50:00,60.41,60.44,60.25,60.28,48299.0,51.2325,51.258,51.0968,51.1223,48299.0
2020-06-29 13:00:00,60.29,60.39,60.18,60.19,87554.0,51.1308,51.2156,51.0375,51.0459,87554.0
2020-06-29 13:10:00,60.19,60.32,60.18,60.28,28554.0,51.0459,51.1562,51.0375,51.1223,28554.0
2020-06-29 13:20:00,60.28,60.29,60.16,60.29,37633.0,51.1223,51.1308,51.0205,51.1308,37633.0
2020-06-29 13:30:00,60.3,60.52,60.29,60.5,110062.0,51.1392,51.3258,51.1308,51.3088,110062.0
2020-06-29 13:40:00,60.49,60.86,60.48,60.86,314735.0,51.3004,51.6142,51.2919,51.6142,314735.0
2020-06-29 13:50:00,60.86,60.91,60.79,60.82,66430.0,51.6142,51.6566,51.5548,51.5802,66430.0
2020-06-29 14:00:00,60.82,60.83,60.55,60.56,38904.0,51.5802,51.5887,51.3513,51.3597,38904.0
2020-06-29 14:10:00,60.57,60.62,60.54,60.57,27001.0,51.3682,51.4106,51.3428,51.3682,27001.0
2020-06-29 14:20:00,60.57,60.59,60.46,60.58,37505.0,51.3682,51.3852,51.2749,51.3767,37505.0
2020-06-29 14:30:00,60.58,60.62,60.49,60.5,34242.0,51.3767,51.4106,51.3004,51.3088,34242.0
2020-06-29 14:40:00,60.5,60.55,60.44,60.46,32361.0,51.3088,51.3513,51.258,51.2749,32361.0
2020-06-29 14:50:00,60.47,60.63,60.46,60.62,44766.0,51.2834,51.4191,51.2749,51.4106,44766.0
2020-06-29 15:00:00,60.62,60.62,60.51,60.58,47603.0,51.4106,51.4106,51.3173,51.3767,47603.0
2020-06-29 15:10:00,60.58,60.64,60.52,60.63,88452.0,51.3767,51.4276,51.3258,51.4191,88452.0
2020-06-29 15:20:00,60.62,60.64,60.48,60.52,58155.0,51.4106,51.4276,51.2919,51.3258,58155.0
2020-06-29 15:30:00,60.52,60.61,60.48,60.51,92243.0,51.3258,51.4021,51.2919,51.3173,92243.0
2020-06-29 15:40:00,60.51,60.57,60.43,60.47,143844.0,51.3173,51.3682,51.2495,51.2834,143844.0
2020-06-29 15:50:00,60.46,60.74,60.35,60.74,334111.0,51.2749,51.5124,51.1816,51.5124,334111.0
2020-06-30 09:30:00,61.27,61.33,60.58,60.65,202871.0,51.9619,52.0128,51.3767,51.4361,202871.0
2020-06-30 09:40:00,60.64,60.84,60.29,60.49,88560.0,51.4276,51.5972,51.1308,51.3004,88560.0
2020-06-30 09:50:00,60.51,60.6,60.24,60.28,132181.0,51.3173,51.3937,51.0883,51.1223,132181.0
2020-06-30 10:00:00,60.3,60.74,60.3,60.72,147549.0,51.1392,51.5124,51.1392,51.4954,147549.0
2020-06-30 10:10:00,60.74,60.84,60.6,60.84,79082.0,51.5124,51.5972,51.3937,51.5972,79082.0
2020-06-30 10:20:00,60.85,60.98,60.76,60.84,77033.0,51.6057,51.7159,51.5293,51.5972,77033.0
2020-06-30 10:30:00,60.84,61.12,60.83,61.06,72864.0,51.5972,51.8347,51.5887,51.7838,72864.0
2020-06-30 10:40:00,61.07,61.13,60.95,60.96,59049.0,51.7923,51.8431,51.6905,51.699,59049.0
2020-06-30 10:50:00,60.97,61.17,60.91,61.0,78484.0,51.7074,51.8771,51.6566,51.7329,78484.0
2020-06-30 11:00:00,61.0,61.1,60.96,60.99,69078.0,51.7329,51.8177,51.699,51.7244,69078.0
2020-06-30 11:10:00,60.99,61.09,60.94,61.07,89143.0,51.7244,51.8092,51.682,51.7923,89143.0
2020-06-30 11:20:00,61.08,61.14,60.96,60.99,90567.0,51.8007,51.8516,51.699,51.7244,90567.0
2020-06-30 11:30:00,60.99,61.02,60.86,60.9,75004.0,51.7244,51.7498,51.6142,51.6481,75004.0
2020-06-30 11:40:00,60.9,61.01,60.9,60.95,60929.0,51.6481,51.7414,51.6481,51.6905,60929.0
2020-06-30 11:50:00,60.95,60.96,60.85,60.91,44033.0,51.6905,51.699,51.6057,51.6566,44033.0
2020-06-30 12:00:00,60.92,60.94,60.86,60.92,50469.0,51.665,51.682,51.6142,51.665,50469.0
2020-06-30 12:10:00,60.91,61.11,60.91,61.11,104203.0,51.6566,51.8262,51.6566,51.8262,104203.0
2020-06-30 12:20:00,61.11,61.27,61.09,61.23,67068.0,51.8262,51.9619,51.8092,51.9279,67068.0
2020-06-30 12:30:00,61.22,61.44,61.22,61.41,105883.0,51.9195,52.106,51.9195,52.0806,105883.0
2020-06-30 12:40:00,61.41,61.42,61.3,61.37,68602.0,52.0806,52.0891,51.9873,52.0467,68602.0
2020-06-30 12:50:00,61.37,61.39,61.25,61.25,64539.0,52.0467,52.0636,51.9449,51.9449,64539.0
2020-06-30 13:00:00,61.24,61.31,61.1,61.13,42761.0,51.9364,51.9958,51.8177,51.8431,42761.0
2020-06-30 13:10:00,61.13,61.35,61.11,61.34,68939.0,51.8431,52.0297,51.8262,52.0212,68939.0
2020-06-30 13:20:00,61.33,61.36,61.22,61.3,71777.0,52.0128,52.0382,51.9195,51.9873,71777.0
2020-06-30 13:30:00,61.3,61.32,61.11,61.16,63778.0,51.9873,52.0043,51.8262,51.8686,63778.0
2020-06-30 13:40:00,61.16,61.3,61.14,61.27,64251.0,51.8686,51.9873,51.8516,51.9619,64251.0
2020-06-30 13:50:00,61.27,61.27,61.08,61.08,54447.0,51.9619,51.9619,51.8007,51.8007,54447.0
2020-06-30 14:00:00,61.08,61.21,61.02,61.19,77489.0,51.8007,51.911,51.7498,51.894,77489.0
2020-06-30 14:10:00,61.19,61.19,61.08,61.15,65547.0,51.894,51.894,51.8007,51.8601,65547.0
2020-06-30 14:20:00,61.16,61.2,61.1,61.19,62886.0,51.8686,51.9025,51.8177,51.894,62886.0
2020-06-30 14:30:00,61.19,61.28,61.13,61.24,67487.0,51.894,51.9704,51.8431,51.9364,67487.0
2020-06-30 14:40:00,61.24,61.29,61.17,61.18,54787.0,51.9364,51.9788,51.8771,51.8855,54787.0
2020-06-30 14:50:00,61.18,61.24,61.15,61.16,67086.0,51.8855,51.9364,51.8601,51.8686,67086.0
2020-06-30 15:00:00,61.16,61.18,61.04,61.05,59978.0,51.8686,51.8855,51.7668,51.7753,59978.0
2020-06-30 15:10:00,61.05,61.06,60.95,60.97,89982.0,51.7753,51.7838,51.6905,51.7074,89982.0
2020-06-30 15:20:00,60.98,61.17,60.96,61.14,106205.0,51.7159,51.8771,51.699,51.8516,106205.0
2020-06-30 15:30:00,61.14,61.31,61.14,61.3,109436.0,51.8516,51.9958,51.8516,51.9873,109436.0
2020-06-30 15:40:00,61.3,61.36,61.21,61.26,173732.0,51.9873,52.0382,51.911,51.9534,173732.0
2020-06-30 15:50:00,61.26,61.64,61.25,61.62,527954.0,51.9534,52.2757,51.9449,52.2587,527954.0
2020-07-01 09:30:00,60.48,60.75,59.67,60.12,692470.0,51.2919,51.5209,50.6049,50.9866,692470.0
2020-07-01 09:40:00,60.12,61.1,60.11,60.89,569177.0,50.9866,51.8177,50.9781,51.6396,569177.0
2020-07-01 09:50:00,60.88,61.08,60.1,60.26,375417.0,51.6311,51.8007,50.9696,51.1053,375417.0
2020-07-01 10:00:00,60.27,60.74,60.27,60.33,180496.0,51.1138,51.5124,51.1138,51.1647,180496.0
2020-07-01 10:10:00,60.33,60.45,60.21,60.38,280092.0,51.1647,51.2664,51.0629,51.2071,280092.0
2020-07-01 10:20:00,60.38,60.84,60.38,60.73,158053.0,51.2071,51.5972,51.2071,51.5039,158053.0
2020-07-01 10:30:00,60.72,60.81,60.52,60.53,80374.0,51.4954,51.5718,51.3258,51.3343,80374.0
2020-07-01 10:40:00,60.52,60.6,60.48,60.5,297393.0,51.3258,51.3937,51.2919,51.3088,297393.0
2020-07-01 10:50:00,60.51,60.68,60.48,60.5,109203.0,51.3173,51.4615,51.2919,51.3088,109203.0
2020-07-01 11:00:00,60.51,60.62,60.5,60.53,55991.0,51.3173,51.4106,51.3088,51.3343,55991.0
2020-07-01 11:10:00,60.53,60.69,60.49,60.54,65953.0,51.3343,51.47,51.3004,51.3428,65953.0
2020-07-01 11:20:00,60.53,60.56,60.31,60.36,103600.0,51.3343,51.3597,51.1477,51.1901,103600.0
2020-07-01 11:30:00,60.37,60.45,60.33,60.39,91320.0,51.1986,51.2664,51.1647,51.2156,91320.0
2020-07-01 11:40:00,60.39,60.49,60.22,60.22,90327.0,51.2156,51.3004,51.0714,51.0714,90327.0
2020-07-01 11:50:00,60.23,60.52,60.12,60.4,133855.0,51.0799,51.3258,50.9866,51.224,133855.0
2020-07-01 12:00:00,60.4,60.41,60.22,60.27,60227.0,51.224,51.2325,51.0714,51.1138,60227.0
2020-07-01 12:10:00,60.27,60.3,60.14,60.25,90448.0,51.1138,51.1392,51.0035,51.0968,90448.0
2020-07-01 12:20:00,60.26,60.38,60.2,60.38,57334.0,51.1053,51.2071,51.0544,51.2071,57334.0
2020-07-01 12:30:00,60.39,60.54,60.37,60.53,59358.0,51.2156,51.3428,51.1986,51.3343,59358.0
2020-07-01 12:40:00,60.55,60.61,60.34,60.52,131571.0,51.3513,51.4021,51.1732,51.3258,131571.0
2020-07-01 12:50:00,60.53,60.66,60.52,60.56,76157.0,51.3343,51.4445,51.3258,51.3597,76157.0
2020-07-01 13:00:00,60.54,60.56,60.36,60.49,60543.0,51.3428,51.3597,51.1901,51.3004,60543.0
2020-07-01 13:10:00,60.49,60.62,60.42,60.62,57050.0,51.3004,51.4106,51.241,51.4106,57050.0
2020-07-01 13:20:00,60.62,60.75,60.6,60.7,54654.0,51.4106,51.5209,51.3937,51.4785,54654.0
2020-07-01 13:30:00,60.7,60.8,60.68,60.69,53229.0,51.4785,51.5633,51.4615,51.47,53229.0
2020-07-01 13:40:00,60.68,60.69,60.53,60.66,51256.0,51.4615,51.47,51.3343,51.4445,51256.0
2020-07-01 13:50:00,60.65,60.66,60.58,60.59,44019.0,51.4361,51.4445,51.3767,51.3852,44019.0
2020-07-01 14:00:00,60.59,60.82,60.58,60.78,68416.0,51.3852,51.5802,51.3767,51.5463,68416.0
2020-07-01 14:10:00,60.79,60.8,60.61,60.67,51379.0,51.5548,51.5633,51.4021,51.453,51379.0
2020-07-01 14:20:00,60.67,60.67,60.44,60.45,120211.0,51.453,51.453,51.258,51.2664,120211.0
2020-07-01 14:30:00,60.45,60.64,60.43,60.62,149588.0,51.2664,51.4276,51.2495,51.4106,149588.0
2020-07-01 14:40:00,60.62,60.71,60.5,60.55,52995.0,51.4106,51.4869,51.3088,51.3513,52995.0
2020-07-01 14:50:00,60.55,60.56,60.48,60.52,49515.0,51.3513,51.3597,51.2919,51.3258,49515.0
2020-07-01 15:00:00,60.52,60.52,60.38,60.43,68391.0,51.3258,51.3258,51.2071,51.2495,68391.0
2020-07-01 15:10:00,60.43,60.48,60.34,60.38,71262.0,51.2495,51.2919,51.1732,51.2071,71262.0
2020-07-01 15:20:00,60.38,60.47,60.37,60.38,106131.0,51.2071,51.2834,51.1986,51.2071,106131.0
2020-07-01 15:30:00,60.36,60.41,60.27,60.36,178753.0,51.1901,51.2325,51.1138,51.1901,178753.0
2020-07-01 15:40:00,60.36,60.49,60.32,60.43,170537.0,51.1901,51.3004,51.1562,51.2495,170537.0
2020-07-01 15:50:00,60.42,60.47,60.33,60.42,385500.0,51.241,51.2834,51.1647,51.241,385500.0
2020-07-02 09:30:00,61.12,61.69,60.85,61.62,332788.0,51.8347,52.3181,51.6057,52.2587,332788.0
2020-07-02 09:40:00,61.61,61.91,61.49,61.49,176193.0,52.2502,52.5046,52.1484,52.1484,176193.0
2020-07-02 09:50:00,61.5,61.99,61.41,61.76,257015.0,52.1569,52.5725,52.0806,52.3774,257015.0
2020-07-02 10:00:00,61.8,62.07,61.61,61.71,178200.0,52.4114,52.6403,52.2502,52.335,178200.0
2020-07-02 10:10:00,61.7,61.79,61.32,61.35,143991.0,52.3265,52.4029,52.0043,52.0297,143991.0
2020-07-02 10:20:00,61.33,61.51,61.31,61.43,116469.0,52.0128,52.1654,51.9958,52.0976,116469.0
2020-07-02 10:30:00,61.42,61.59,61.4,61.52,108061.0,52.0891,52.2333,52.0721,52.1739,108061.0
2020-07-02 10:40:00,61.52,61.64,61.41,61.46,83222.0,52.1739,52.2757,52.0806,52.123,83222.0
2020-07-02 10:50:00,61.46,61.49,61.28,61.37,101241.0,52.123,52.1484,51.9704,52.0467,101241.0
2020-07-02 11:00:00,61.38,61.53,61.38,61.43,87382.0,52.0552,52.1824,52.0552,52.0976,87382.0
2020-07-02 11:10:00,61.43,61.46,61.3,61.44,89081.0,52.0976,52.123,51.9873,52.106,89081.0
2020-07-02 11:20:00,61.44,61.45,61.29,61.35,66867.0,52.106,52.1145,51.9788,52.0297,66867.0
2020-07-02 11:30:00,61.35,61.55,61.35,61.53,53760.0,52.0297,52.1993,52.0297,52.1824,53760.0
2020-07-02 11:40:00,61.53,61.57,61.45,61.56,60278.0,52.1824,52.2163,52.1145,52.2078,60278.0
2020-07-02 11:50:00,61.55,61.67,61.54,61.62,51042.0,52.1993,52.3011,52.1909,52.2587,51042.0
2020-07-02 12:00:00,61.62,61.64,61.45,61.62,54811.0,52.2587,52.2757,52.1145,52.2587,54811.0
2020-07-02 12:10:00,61.61,61.68,61.5,61.5,67483.0,52.2502,52.3096,52.1569,52.1569,67483.0
2020-07-02 12:20:00,61.51,61.55,61.31,61.35,43917.0,52.1654,52.1993,51.9958,52.0297,43917.0
2020-07-02 12:30:00,61.35,61.36,61.19,61.22,31882.0,52.0297,52.0382,51.894,51.9195,31882.0
2020-07-02 12:40:00,61.23,61.31,61.21,61.21,38484.0,51.9279,51.9958,51.911,51.911,38484.0
2020-07-02 12:50:00,61.21,61.24,61.1,61.19,40154.0,51.911,51.9364,51.8177,51.894,40154.0
2020-07-02 13:00:00,61.18,61.19,61.03,61.04,45309.0,51.8855,51.894,51.7583,51.7668,45309.0
2020-07-02 13:10:00,61.04,61.25,61.03,61.15,43619.0,51.7668,51.9449,51.7583,51.8601,43619.0
2020-07-02 13:20:00,61.16,61.24,61.09,61.09,41321.0,51.8686,51.9364,51.8092,51.8092,41321.0
2020-07-02 13:30:00,61.09,61.22,61.05,61.16,34324.0,51.8092,51.9195,51.7753,51.8686,34324.0
2020-07-02 13:40:00,61.17,61.31,61.14,61.31,44958.0,51.8771,51.9958,51.8516,51.9958,44958.0
2020-07-02 13:50:00,61.3,61.4,61.28,61.33,61246.0,51.9873,52.0721,51.9704,52.0128,61246.0
2020-07-02 14:00:00,61.33,61.44,61.32,61.42,55686.0,52.0128,52.106,52.0043,52.0891,55686.0
2020-07-02 14:10:00,61.42,61.52,61.39,61.51,54398.0,52.0891,52.1739,52.0636,52.1654,54398.0
2020-07-02 14:20:00,61.51,61.66,61.48,61.65,49125.0,52.1654,52.2926,52.14,52.2841,49125.0
2020-07-02 14:30:00,61.64,61.7,61.59,61.65,55524.0,52.2757,52.3265,52.2333,52.2841,55524.0
2020-07-02 14:40:00,61.65,61.72,61.56,61.72,50979.0,52.2841,52.3435,52.2078,52.3435,50979.0
2020-07-02 14:50:00,61.72,61.85,61.71,61.82,73952.0,52.3435,52.4538,52.335,52.4283,73952.0
2020-07-02 15:00:00,61.83,61.85,61.77,61.8,62793.0,52.4368,52.4538,52.3859,52.4114,62793.0
2020-07-02 15:10:00,61.8,61.81,61.71,61.72,94847.0,52.4114,52.4198,52.335,52.3435,94847.0
2020-07-02 15:20:00,61.71,61.74,61.57,61.57,130398.0,52.335,52.3605,52.2163,52.2163,130398.0
2020-07-02 15:30:00,61.58,61.7,61.51,61.66,142071.0,52.2248,52.3265,52.1654,52.2926,142071.0
2020-07-02 15:40:00,61.66,61.67,61.46,61.52,180932.0,52.2926,52.3011,52.123,52.1739,180932.0
2020-07-02 15:50:00,61.52,61.72,61.36,61.48,583021.0,52.1739,52.3435,52.0382,52.14,583021.0
2020-07-06 09:30:00,61.79,62.39,61.74,62.01,206800.0,52.4029,52.9117,52.3605,52.5894,206800.0
2020-07-06 09:40:00,62.02,62.05,61.6,61.75,107304.0,52.5979,52.6234,52.2417,52.3689,107304.0
2020-07-06 09:50:00,61.77,61.77,61.48,61.6,92713.0,52.3859,52.3859,52.14,52.2417,92713.0
2020-07-06 10:00:00,61.62,61.68,61.17,61.39,113588.0,52.2587,52.3096,51.8771,52.0636,113588.0
2020-07-06 10:10:00,61.38,61.47,61.2,61.47,109076.0,52.0552,52.1315,51.9025,52.1315,109076.0
2020-07-06 10:20:00,61.47,61.53,61.23,61.28,88693.0,52.1315,52.1824,51.9279,51.9704,88693.0
2020-07-06 10:30:00,61.27,61.39,61.17,61.18,55721.0,51.9619,52.0636,51.8771,51.8855,55721.0
2020-07-06 10:40:00,61.18,61.33,61.14,61.16,90698.0,51.8855,52.0128,51.8516,51.8686,90698.0
2020-07-06 10:50:00,61.15,61.4,61.15,61.36,57990.0,51.8601,52.0721,51.8601,52.0382,57990.0
2020-07-06 11:00:00,61.36,61.4,61.33,61.33,33858.0,52.0382,52.0721,52.0128,52.0128,33858.0
2020-07-06 11:10:00,61.33,61.34,61.26,61.29,44700.0,52.0128,52.0212,51.9534,51.9788,44700.0
2020-07-06 11:20:00,61.29,61.38,61.19,61.34,45784.0,51.9788,52.0552,51.894,52.0212,45784.0
2020-07-06 11:30:00,61.34,61.34,61.25,61.29,39927.0,52.0212,52.0212,51.9449,51.9788,39927.0
2020-07-06 11:40:00,61.29,61.38,61.26,61.36,36578.0,51.9788,52.0552,51.9534,52.0382,36578.0
2020-07-06 11:50:00,61.36,61.59,61.35,61.57,45743.0,52.0382,52.2333,52.0297,52.2163,45743.0
2020-07-06 12:00:00,61.57,61.63,61.54,61.57,80756.0,52.2163,52.2672,52.1909,52.2163,80756.0
2020-07-06 12:10:00,61.57,61.6,61.48,61.48,41987.0,52.2163,52.2417,52.14,52.14,41987.0
2020-07-06 12:20:00,61.48,61.49,61.39,61.42,42347.0,52.14,52.1484,52.0636,52.0891,42347.0
2020-07-06 12:30:00,61.43,61.57,61.43,61.55,34452.0,52.0976,52.2163,52.0976,52.1993,34452.0
2020-07-06 12:40:00,61.55,61.61,61.52,61.54,31829.0,52.1993,52.2502,52.1739,52.1909,31829.0
2020-07-06 12:50:00,61.54,61.65,61.54,61.59,38436.0,52.1909,52.2841,52.1909,52.2333,38436.0
2020-07-06 13:00:00,61.59,61.65,61.56,61.6,57837.0,52.2333,52.2841,52.2078,52.2417,57837.0
2020-07-06 13:10:00,61.6,61.66,61.58,61.65,66095.0,52.2417,52.2926,52.2248,52.2841,66095.0
2020-07-06 13:20:00,61.65,61.66,61.44,61.48,47156.0,52.2841,52.2926,52.106,52.14,47156.0
2020-07-06 13:30:00,61.48,61.65,61.44,61.6,100116.0,52.14,52.2841,52.106,52.2417,100116.0
2020-07-06 13:40:00,61.6,61.61,61.54,61.55,90150.0,52.2417,52.2502,52.1909,52.1993,90150.0
2020-07-06 13:50:00,61.55,61.58,61.49,61.55,79453.0,52.1993,52.2248,52.1484,52.1993,79453.0
2020-07-06 14:00:00,61.55,61.64,61.5,61.57,93017.0,52.1993,52.2757,52.1569,52.2163,93017.0
2020-07-06 14:10:00,61.58,61.61,61.5,61.51,63667.0,52.2248,52.2502,52.1569,52.1654,63667.0
2020-07-06 14:20:00,61.49,61.74,61.48,61.73,73730.0,52.1484,52.3605,52.14,52.352,73730.0
2020-07-06 14:30:00,61.75,61.84,61.71,61.79,66998.0,52.3689,52.4453,52.335,52.4029,66998.0
2020-07-06 14:40:00,61.79,61.83,61.73,61.76,119991.0,52.4029,52.4368,52.352,52.3774,119991.0
2020-07-06 14:50:00,61.76,61.81,61.73,61.78,89747.0,52.3774,52.4198,52.352,52.3944,89747.0
2020-07-06 15:00:00,61.77,61.82,61.69,61.75,169367.0,52.3859,52.4283,52.3181,52.3689,169367.0
2020-07-06 15:10:00,61.76,61.79,61.72,61.79,88708.0,52.3774,52.4029,52.3435,52.4029,88708.0
2020-07-06 15:20:00,61.79,61.82,61.73,61.8,86271.0,52.4029,52.4283,52.352,52.4114,86271.0
2020-07-06 15:30:00,61.81,61.98,61.77,61.97,158760.0,52.4198,52.564,52.3859,52.5555,158760.0
2020-07-06 15:40:00,61.98,62.23,61.96,62.23,253257.0,52.564,52.776,52.547,52.776,253257.0
2020-07-06 15:50:00,62.23,62.27,62.01,62.17,673775.0,52.776,52.81,52.5894,52.7251,673775.0
2020-07-07 09:30:00,62.23,62.44,62.08,62.41,249612.0,52.776,52.9541,52.6488,52.9287,249612.0
2020-07-07 09:40:00,62.41,62.79,62.35,62.72,241401.0,52.9287,53.251,52.8778,53.1916,241401.0
2020-07-07 09:50:00,62.73,62.82,62.64,62.77,89137.0,53.2001,53.2764,53.1237,53.234,89137.0
2020-07-07 10:00:00,62.78,62.9,62.63,62.84,86146.0,53.2425,53.3442,53.1153,53.2934,86146.0
2020-07-07 10:10:00,62.83,62.92,62.59,62.59,59474.0,53.2849,53.3612,53.0813,53.0813,59474.0
2020-07-07 10:20:00,62.6,62.7,62.53,62.58,71327.0,53.0898,53.1746,53.0305,53.0729,71327.0
2020-07-07 10:30:00,62.57,62.6,62.51,62.58,97109.0,53.0644,53.0898,53.0135,53.0729,97109.0
2020-07-07 10:40:00,62.58,62.67,62.51,62.67,55065.0,53.0729,53.1492,53.0135,53.1492,55065.0
2020-07-07 10:50:00,62.67,62.74,62.53,62.59,49034.0,53.1492,53.2085,53.0305,53.0813,49034.0
2020-07-07 11:00:00,62.59,62.72,62.53,62.6,47268.0,53.0813,53.1916,53.0305,53.0898,47268.0
2020-07-07 11:10:00,62.61,62.66,62.55,62.64,49839.0,53.0983,53.1407,53.0474,53.1237,49839.0
2020-07-07 11:20:00,62.62,62.65,62.52,62.6,54252.0,53.1068,53.1322,53.022,53.0898,54252.0
2020-07-07 11:30:00,62.62,62.65,62.57,62.64,50372.0,53.1068,53.1322,53.0644,53.1237,50372.0
2020-07-07 11:40:00,62.64,62.72,62.57,62.63,43550.0,53.1237,53.1916,53.0644,53.1153,43550.0
2020-07-07 11:50:00,62.63,62.72,62.56,62.6,43037.0,53.1153,53.1916,53.0559,53.0898,43037.0
2020-07-07 12:00:00,62.6,62.71,62.6,62.62,40514.0,53.0898,53.1831,53.0898,53.1068,40514.0
2020-07-07 12:10:00,62.62,62.8,62.6,62.76,78851.0,53.1068,53.2594,53.0898,53.2255,78851.0
2020-07-07 12:20:00,62.75,62.79,62.64,62.68,51712.0,53.217,53.251,53.1237,53.1577,51712.0
2020-07-07 12:30:00,62.67,62.69,62.59,62.6,63867.0,53.1492,53.1661,53.0813,53.0898,63867.0
2020-07-07 12:40:00,62.59,62.71,62.58,62.7,52336.0,53.0813,53.1831,53.0729,53.1746,52336.0
2020-07-07 12:50:00,62.7,62.7,62.63,62.67,38766.0,53.1746,53.1746,53.1153,53.1492,38766.0
2020-07-07 13:00:00,62.66,62.7,62.6,62.66,44566.0,53.1407,53.1746,53.0898,53.1407,44566.0
2020-07-07 13:10:00,62.67,62.75,62.65,62.73,37866.0,53.1492,53.217,53.1322,53.2001,37866.0
2020-07-07 13:20:00,62.72,62.77,62.68,62.75,38358.0,53.1916,53.234,53.1577,53.217,38358.0
2020-07-07 13:30:00,62.75,62.77,62.66,62.69,38054.0,53.217,53.234,53.1407,53.1661,38054.0
2020-07-07 13:40:00,62.68,62.73,62.64,62.67,41987.0,53.1577,53.2001,53.1237,53.1492,41987.0
2020-07-07 13:50:00,62.65,62.71,62.64,62.68,33316.0,53.1322,53.1831,53.1237,53.1577,33316.0
2020-07-07 14:00:00,62.69,62.75,62.67,62.74,36125.0,53.1661,53.217,53.1492,53.2085,36125.0
2020-07-07 14:10:00,62.74,62.91,62.74,62.9,50266.0,53.2085,53.3527,53.2085,53.3442,50266.0
2020-07-07 14:20:00,62.9,62.9,62.84,62.88,45251.0,53.3442,53.3442,53.2934,53.3273,45251.0
2020-07-07 14:30:00,62.89,62.91,62.84,62.91,57539.0,53.3358,53.3527,53.2934,53.3527,57539.0
2020-07-07 14:40:00,62.91,63.12,62.88,63.12,103910.0,53.3527,53.5308,53.3273,53.5308,103910.0
2020-07-07 14:50:00,63.12,63.29,63.1,63.27,102748.0,53.5308,53.675,53.5139,53.658,102748.0
2020-07-07 15:00:00,63.27,63.28,63.14,63.27,78507.0,53.658,53.6665,53.5478,53.658,78507.0
2020-07-07 15:10:00,63.27,63.3,63.12,63.16,97056.0,53.658,53.6835,53.5308,53.5647,97056.0
2020-07-07 15:20:00,63.16,63.19,63.06,63.09,77757.0,53.5647,53.5902,53.4799,53.5054,77757.0
2020-07-07 15:30:00,63.08,63.1,62.91,62.93,89777.0,53.4969,53.5139,53.3527,53.3697,89777.0
2020-07-07 15:40:00,62.93,62.94,62.81,62.88,99633.0,53.3697,53.3782,53.2679,53.3273,99633.0
2020-07-07 15:50:00,62.86,62.97,62.82,62.97,337479.0,53.3103,53.4036,53.2764,53.4036,337479.0
2020-07-08 09:30:00,62.88,63.03,62.62,62.84,163320.0,53.3273,53.4545,53.1068,53.2934,163320.0
2020-07-08 09:40:00,62.84,63.13,62.79,63.09,61009.0,53.2934,53.5393,53.251,53.5054,61009.0
2020-07-08 09:50:00,63.06,63.15,62.71,62.72,41352.0,53.4799,53.5563,53.1831,53.1916,41352.0
2020-07-08 10:00:00,62.72,62.8,62.59,62.79,44736.0,53.1916,53.2594,53.0813,53.251,44736.0
2020-07-08 10:10:00,62.82,62.9,62.72,62.85,43938.0,53.2764,53.3442,53.1916,53.3018,43938.0
2020-07-08 10:20:00,62.85,62.95,62.82,62.88,29722.0,53.3018,53.3866,53.2764,53.3273,29722.0
2020-07-08 10:30:00,62.89,62.9,62.7,62.76,28692.0,53.3358,53.3442,53.1746,53.2255,28692.0
2020-07-08 10:40:00,62.76,62.84,62.72,62.83,25774.0,53.2255,53.2934,53.1916,53.2849,25774.0
2020-07-08 10:50:00,62.82,62.92,62.78,62.89,24938.0,53.2764,53.3612,53.2425,53.3358,24938.0
2020-07-08 11:00:00,62.89,62.95,62.8,62.82,30482.0,53.3358,53.3866,53.2594,53.2764,30482.0
2020-07-08 11:10:00,62.82,63.0,62.81,62.85,42233.0,53.2764,53.429,53.2679,53.3018,42233.0
2020-07-08 11:20:00,62.86,62.89,62.78,62.87,48799.0,53.3103,53.3358,53.2425,53.3188,48799.0
2020-07-08 11:30:00,62.88,62.95,62.78,62.89,35129.0,53.3273,53.3866,53.2425,53.3358,35129.0
2020-07-08 11:40:00,62.89,62.91,62.83,62.84,28664.0,53.3358,53.3527,53.2849,53.2934,28664.0
2020-07-08 11:50:00,62.84,62.9,62.76,62.87,60831.0,53.2934,53.3442,53.2255,53.3188,60831.0
2020-07-08 12:00:00,62.87,62.89,62.77,62.86,72475.0,53.3188,53.3358,53.234,53.3103,72475.0
2020-07-08 12:10:00,62.87,62.9,62.83,62.87,90436.0,53.3188,53.3442,53.2849,53.3188,90436.0
2020-07-08 12:20:00,62.87,62.95,62.85,62.92,32490.0,53.3188,53.3866,53.3018,53.3612,32490.0
2020-07-08 12:30:00,62.93,62.96,62.84,62.86,36984.0,53.3697,53.3951,53.2934,53.3103,36984.0
2020-07-08 12:40:00,62.86,62.93,62.83,62.91,39297.0,53.3103,53.3697,53.2849,53.3527,39297.0
2020-07-08 12:50:00,62.91,62.93,62.82,62.87,53600.0,53.3527,53.3697,53.2764,53.3188,53600.0
2020-07-08 13:00:00,62.87,62.9,62.85,62.88,31753.0,53.3188,53.3442,53.3018,53.3273,31753.0
2020-07-08 13:10:00,62.88,62.89,62.83,62.83,27850.0,53.3273,53.3358,53.2849,53.2849,27850.0
2020-07-08 13:20:00,62.83,62.9,62.75,62.77,69608.0,53.2849,53.3442,53.217,53.234,69608.0
2020-07-08 13:30:00,62.77,62.8,62.66,62.79,64813.0,53.234,53.2594,53.1407,53.251,64813.0
2020-07-08 13:40:00,62.8,62.81,62.74,62.76,23761.0,53.2594,53.2679,53.2085,53.2255,23761.0
2020-07-08 13:50:00,62.76,62.77,62.68,62.72,88539.0,53.2255,53.234,53.1577,53.1916,88539.0
2020-07-08 14:00:00,62.72,62.76,62.64,62.64,113521.0,53.1916,53.2255,53.1237,53.1237,113521.0
2020-07-08 14:10:00,62.64,62.73,62.59,62.73,75901.0,53.1237,53.2001,53.0813,53.2001,75901.0
2020-07-08 14:20:00,62.73,62.8,62.71,62.78,62376.0,53.2001,53.2594,53.1831,53.2425,62376.0
2020-07-08 14:30:00,62.78,62.8,62.73,62.78,34149.0,53.2425,53.2594,53.2001,53.2425,34149.0
2020-07-08 14:40:00,62.78,62.79,62.62,62.63,98772.0,53.2425,53.251,53.1068,53.1153,98772.0
2020-07-08 14:50:00,62.63,62.75,62.62,62.72,44191.0,53.1153,53.217,53.1068,53.1916,44191.0
2020-07-08 15:00:00,62.73,62.81,62.7,62.72,36612.0,53.2001,53.2679,53.1746,53.1916,36612.0
2020-07-08 15:10:00,62.72,62.77,62.66,62.7,47202.0,53.1916,53.234,53.1407,53.1746,47202.0
2020-07-08 15:20:00,62.7,62.82,62.7,62.75,60768.0,53.1746,53.2764,53.1746,53.217,60768.0
2020-07-08 15:30:00,62.75,62.82,62.71,62.8,93104.0,53.217,53.2764,53.1831,53.2594,93104.0
2020-07-08 15:40:00,62.81,62.92,62.74,62.89,155333.0,53.2679,53.3612,53.2085,53.3358,155333.0
2020-07-08 15:50:00,62.89,63.01,62.84,62.95,365789.0,53.3358,53.4375,53.2934,53.3866,365789.0
2020-07-09 09:30:00,62.37,62.79,62.2,62.69,201993.0,53.3091,53.6681,53.1638,53.5826,201993.0
2020-07-09 09:40:00,62.69,62.95,62.47,62.86,187763.0,53.5826,53.8049,53.3946,53.7279,187763.0
2020-07-09 09:50:00,62.86,62.87,62.7,62.76,22615.0,53.7279,53.7365,53.5912,53.6425,22615.0
2020-07-09 10:00:00,62.75,62.8,62.52,62.57,55775.0,53.6339,53.6767,53.4373,53.4801,55775.0
2020-07-09 10:10:00,62.58,62.71,62.52,62.54,27780.0,53.4886,53.5997,53.4373,53.4544,27780.0
2020-07-09 10:20:00,62.56,62.74,62.55,62.62,25700.0,53.4715,53.6254,53.463,53.5228,25700.0
2020-07-09 10:30:00,62.64,62.67,62.46,62.5,28743.0,53.5399,53.5655,53.386,53.4202,28743.0
2020-07-09 10:40:00,62.5,62.54,62.34,62.5,30833.0,53.4202,53.4544,53.2835,53.4202,30833.0
2020-07-09 10:50:00,62.48,62.56,62.4,62.44,24092.0,53.4031,53.4715,53.3348,53.369,24092.0
2020-07-09 11:00:00,62.44,62.46,62.18,62.36,85717.0,53.369,53.386,53.1467,53.3006,85717.0
2020-07-09 11:10:00,62.35,62.52,62.23,62.25,40428.0,53.292,53.4373,53.1895,53.2066,40428.0
2020-07-09 11:20:00,62.26,62.35,62.22,62.3,30233.0,53.2151,53.292,53.1809,53.2493,30233.0
2020-07-09 11:30:00,62.3,62.34,62.21,62.31,26635.0,53.2493,53.2835,53.1724,53.2578,26635.0
2020-07-09 11:40:00,62.3,62.33,62.13,62.23,51965.0,53.2493,53.2749,53.104,53.1895,51965.0
2020-07-09 11:50:00,62.23,62.42,62.22,62.41,37127.0,53.1895,53.3519,53.1809,53.3433,37127.0
2020-07-09 12:00:00,62.41,62.59,62.39,62.57,37692.0,53.3433,53.4972,53.3262,53.4801,37692.0
2020-07-09 12:10:00,62.58,62.7,62.56,62.68,34281.0,53.4886,53.5912,53.4715,53.5741,34281.0
2020-07-09 12:20:00,62.69,62.7,62.56,62.6,24720.0,53.5826,53.5912,53.4715,53.5057,24720.0
2020-07-09 12:30:00,62.58,62.61,62.51,62.54,16874.0,53.4886,53.5143,53.4288,53.4544,16874.0
2020-07-09 12:40:00,62.54,62.67,62.54,62.63,21980.0,53.4544,53.5655,53.4544,53.5313,21980.0
2020-07-09 12:50:00,62.62,62.63,62.46,62.5,24860.0,53.5228,53.5313,53.386,53.4202,24860.0
2020-07-09 13:00:00,62.5,62.62,62.47,62.5,27936.0,53.4202,53.5228,53.3946,53.4202,27936.0
2020-07-09 13:10:00,62.49,62.57,62.48,62.52,23454.0,53.4117,53.4801,53.4031,53.4373,23454.0
2020-07-09 13:20:00,62.51,62.54,62.46,62.46,19427.0,53.4288,53.4544,53.386,53.386,19427.0
2020-07-09 13:30:00,62.47,62.53,62.43,62.5,21622.0,53.3946,53.4459,53.3604,53.4202,21622.0
2020-07-09 13:40:00,62.5,62.55,62.41,62.45,20865.0,53.4202,53.463,53.3433,53.3775,20865.0
2020-07-09 13:50:00,62.45,62.52,62.43,62.44,26578.0,53.3775,53.4373,53.3604,53.369,26578.0
2020-07-09 14:00:00,62.44,62.52,62.4,62.48,32169.0,53.369,53.4373,53.3348,53.4031,32169.0
2020-07-09 14:10:00,62.47,62.54,62.46,62.52,24441.0,53.3946,53.4544,53.386,53.4373,24441.0
2020-07-09 14:20:00,62.53,62.56,62.46,62.52,21067.0,53.4459,53.4715,53.386,53.4373,21067.0
2020-07-09 14:30:00,62.52,62.64,62.51,62.64,27148.0,53.4373,53.5399,53.4288,53.5399,27148.0
2020-07-09 14:40:00,62.64,62.69,62.61,62.68,35962.0,53.5399,53.5826,53.5143,53.5741,35962.0
2020-07-09 14:50:00,62.68,62.74,62.63,62.74,46460.0,53.5741,53.6254,53.5313,53.6254,46460.0
2020-07-09 15:00:00,62.74,62.77,62.67,62.69,100368.0,53.6254,53.651,53.5655,53.5826,100368.0
2020-07-09 15:10:00,62.7,62.77,62.65,62.68,87609.0,53.5912,53.651,53.5484,53.5741,87609.0
2020-07-09 15:20:00,62.69,62.69,62.6,62.62,76529.0,53.5826,53.5826,53.5057,53.5228,76529.0
2020-07-09 15:30:00,62.61,62.62,62.39,62.46,77952.0,53.5143,53.5228,53.3262,53.386,77952.0
2020-07-09 15:40:00,62.46,62.73,62.44,62.7,104954.0,53.386,53.6168,53.369,53.5912,104954.0
2020-07-09 15:50:00,62.69,62.71,62.51,62.57,359667.0,53.5826,53.5997,53.4288,53.4801,359667.0
2020-07-10 09:30:00,62.75,63.2,62.59,63.03,168505.0,53.6339,54.0185,53.4972,53.8732,168505.0
2020-07-10 09:40:00,63.04,63.13,62.87,62.88,56838.0,53.8818,53.9587,53.7365,53.745,56838.0
2020-07-10 09:50:00,62.87,62.98,62.69,62.87,43943.0,53.7365,53.8305,53.5826,53.7365,43943.0
2020-07-10 10:00:00,62.89,62.92,62.68,62.92,61442.0,53.7536,53.7792,53.5741,53.7792,61442.0
2020-07-10 10:10:00,62.94,63.23,62.9,63.17,119720.0,53.7963,54.0442,53.7621,53.9929,119720.0
2020-07-10 10:20:00,63.18,63.35,63.09,63.3,66309.0,54.0014,54.1468,53.9245,54.104,66309.0
2020-07-10 10:30:00,63.31,63.48,63.29,63.47,83597.0,54.1126,54.2579,54.0955,54.2493,83597.0
2020-07-10 10:40:00,63.47,63.5,63.24,63.34,60096.0,54.2493,54.275,54.0527,54.1382,60096.0
2020-07-10 10:50:00,63.35,63.52,63.27,63.52,77209.0,54.1468,54.2921,54.0784,54.2921,77209.0
2020-07-10 11:00:00,63.51,63.6,63.32,63.38,80359.0,54.2835,54.3604,54.1211,54.1724,80359.0
2020-07-10 11:10:00,63.39,63.53,63.37,63.44,51090.0,54.1809,54.3006,54.1638,54.2237,51090.0
2020-07-10 11:20:00,63.45,63.57,63.42,63.45,42927.0,54.2322,54.3348,54.2066,54.2322,42927.0
2020-07-10 11:30:00,63.44,63.55,63.39,63.53,42764.0,54.2237,54.3177,54.1809,54.3006,42764.0
2020-07-10 11:40:00,63.54,63.56,63.44,63.48,69532.0,54.3091,54.3262,54.2237,54.2579,69532.0
2020-07-10 11:50:00,63.48,63.5,63.4,63.46,33128.0,54.2579,54.275,54.1895,54.2408,33128.0
2020-07-10 12:00:00,63.47,63.5,63.37,63.38,47313.0,54.2493,54.275,54.1638,54.1724,47313.0
2020-07-10 12:10:00,63.38,63.45,63.37,63.42,44213.0,54.1724,54.2322,54.1638,54.2066,44213.0
2020-07-10 12:20:00,63.42,63.47,63.4,63.44,25992.0,54.2066,54.2493,54.1895,54.2237,25992.0
2020-07-10 12:30:00,63.43,63.5,63.41,63.47,31912.0,54.2151,54.275,54.198,54.2493,31912.0
2020-07-10 12:40:00,63.44,63.5,63.42,63.46,34019.0,54.2237,54.275,54.2066,54.2408,34019.0
2020-07-10 12:50:00,63.46,63.48,63.38,63.4,45804.0,54.2408,54.2579,54.1724,54.1895,45804.0
2020-07-10 13:00:00,63.4,63.42,63.35,63.4,41144.0,54.1895,54.2066,54.1468,54.1895,41144.0
2020-07-10 13:10:00,63.41,63.41,63.31,63.34,30538.0,54.198,54.198,54.1126,54.1382,30538.0
2020-07-10 13:20:00,63.34,63.44,63.31,63.44,40221.0,54.1382,54.2237,54.1126,54.2237,40221.0
2020-07-10 13:30:00,63.43,63.44,63.34,63.37,41377.0,54.2151,54.2237,54.1382,54.1638,41377.0
2020-07-10 13:40:00,63.37,63.42,63.35,63.37,33325.0,54.1638,54.2066,54.1468,54.1638,33325.0
2020-07-10 13:50:00,63.37,63.46,63.37,63.39,55808.0,54.1638,54.2408,54.1638,54.1809,55808.0
2020-07-10 14:00:00,63.38,63.41,63.33,63.4,39911.0,54.1724,54.198,54.1297,54.1895,39911.0
2020-07-10 14:10:00,63.39,63.41,63.36,63.41,40777.0,54.1809,54.198,54.1553,54.198,40777.0
2020-07-10 14:20:00,63.41,63.44,63.37,63.44,50875.0,54.198,54.2237,54.1638,54.2237,50875.0
2020-07-10 14:30:00,63.43,63.45,63.34,63.38,34472.0,54.2151,54.2322,54.1382,54.1724,34472.0
2020-07-10 14:40:00,63.37,63.42,63.32,63.34,35660.0,54.1638,54.2066,54.1211,54.1382,35660.0
2020-07-10 14:50:00,63.34,63.42,63.28,63.39,54418.0,54.1382,54.2066,54.0869,54.1809,54418.0
2020-07-10 15:00:00,63.39,63.42,63.36,63.38,37222.0,54.1809,54.2066,54.1553,54.1724,37222.0
2020-07-10 15:10:00,63.37,63.43,63.36,63.43,37679.0,54.1638,54.2151,54.1553,54.2151,37679.0
2020-07-10 15:20:00,63.43,63.44,63.33,63.35,54828.0,54.2151,54.2237,54.1297,54.1468,54828.0
2020-07-10 15:30:00,63.35,63.42,63.31,63.36,135547.0,54.1468,54.2066,54.1126,54.1553,135547.0
2020-07-10 15:40:00,63.36,63.4,63.21,63.4,145616.0,54.1553,54.1895,54.0271,54.1895,145616.0
2020-07-10 15:50:00,63.41,63.58,63.41,63.55,283828.0,54.198,54.3433,54.198,54.3177,283828.0
2020-07-13 09:30:00,63.7,64.24,63.61,64.23,273999.0,54.4459,54.9075,54.369,54.8989,273999.0
2020-07-13 09:40:00,64.23,64.6,64.16,64.6,225533.0,54.8989,55.2152,54.8391,55.2152,225533.0
2020-07-13 09:50:00,64.6,64.75,64.6,64.69,169184.0,55.2152,55.3434,55.2152,55.2921,169184.0
2020-07-13 10:00:00,64.69,64.98,64.66,64.73,212512.0,55.2921,55.54,55.2664,55.3263,212512.0
2020-07-13 10:10:00,64.74,64.94,64.71,64.75,78645.0,55.3348,55.5058,55.3092,55.3434,78645.0
2020-07-13 10:20:00,64.74,64.77,64.63,64.69,100461.0,55.3348,55.3605,55.2408,55.2921,100461.0
2020-07-13 10:30:00,64.69,64.93,64.65,64.91,85174.0,55.2921,55.4972,55.2579,55.4801,85174.0
2020-07-13 10:40:00,64.9,64.9,64.54,64.69,73781.0,55.4716,55.4716,55.1639,55.2921,73781.0
2020-07-13 10:50:00,64.69,64.94,64.63,64.92,55405.0,55.2921,55.5058,55.2408,55.4887,55405.0
2020-07-13 11:00:00,64.91,64.94,64.75,64.81,67041.0,55.4801,55.5058,55.3434,55.3946,67041.0
2020-07-13 11:10:00,64.8,64.87,64.78,64.8,39224.0,55.3861,55.4459,55.369,55.3861,39224.0
2020-07-13 11:20:00,64.81,64.87,64.78,64.82,37089.0,55.3946,55.4459,55.369,55.4032,37089.0
2020-07-13 11:30:00,64.8,64.87,64.68,64.72,95236.0,55.3861,55.4459,55.2835,55.3177,95236.0
2020-07-13 11:40:00,64.72,64.76,64.59,64.64,41167.0,55.3177,55.3519,55.2066,55.2493,41167.0
2020-07-13 11:50:00,64.65,64.69,64.52,64.59,51529.0,55.2579,55.2921,55.1468,55.2066,51529.0
2020-07-13 12:00:00,64.58,64.77,64.58,64.69,57283.0,55.1981,55.3605,55.1981,55.2921,57283.0
2020-07-13 12:10:00,64.68,64.68,64.57,64.64,71102.0,55.2835,55.2835,55.1895,55.2493,71102.0
2020-07-13 12:20:00,64.64,64.79,64.63,64.7,80186.0,55.2493,55.3776,55.2408,55.3006,80186.0
2020-07-13 12:30:00,64.7,64.71,64.62,64.64,28171.0,55.3006,55.3092,55.2323,55.2493,28171.0
2020-07-13 12:40:00,64.63,64.64,64.49,64.55,32169.0,55.2408,55.2493,55.1211,55.1724,32169.0
2020-07-13 12:50:00,64.56,64.56,64.42,64.44,25156.0,55.181,55.181,55.0613,55.0784,25156.0
2020-07-13 13:00:00,64.45,64.53,64.44,64.47,28252.0,55.0869,55.1553,55.0784,55.104,28252.0
2020-07-13 13:10:00,64.46,64.53,64.38,64.52,42977.0,55.0955,55.1553,55.0271,55.1468,42977.0
2020-07-13 13:20:00,64.52,64.52,64.35,64.38,25162.0,55.1468,55.1468,55.0015,55.0271,25162.0
2020-07-13 13:30:00,64.39,64.48,64.38,64.43,24947.0,55.0357,55.1126,55.0271,55.0699,24947.0
2020-07-13 13:40:00,64.43,64.43,64.27,64.34,27532.0,55.0699,55.0699,54.9331,54.9929,27532.0
2020-07-13 13:50:00,64.35,64.54,64.35,64.49,38471.0,55.0015,55.1639,55.0015,55.1211,38471.0
2020-07-13 14:00:00,64.49,64.53,64.33,64.35,88537.0,55.1211,55.1553,54.9844,55.0015,88537.0
2020-07-13 14:10:00,64.35,64.38,64.17,64.18,50798.0,55.0015,55.0271,54.8476,54.8562,50798.0
2020-07-13 14:20:00,64.19,64.29,64.15,64.28,42795.0,54.8647,54.9502,54.8305,54.9416,42795.0
2020-07-13 14:30:00,64.28,64.28,64.16,64.24,85373.0,54.9416,54.9416,54.8391,54.9075,85373.0
2020-07-13 14:40:00,64.23,64.28,64.16,64.21,43053.0,54.8989,54.9416,54.8391,54.8818,43053.0
2020-07-13 14:50:00,64.21,64.37,64.18,64.37,70471.0,54.8818,55.0186,54.8562,55.0186,70471.0
2020-07-13 15:00:00,64.37,64.39,64.04,64.04,76247.0,55.0186,55.0357,54.7365,54.7365,76247.0
2020-07-13 15:10:00,64.04,64.15,63.92,63.95,49462.0,54.7365,54.8305,54.6339,54.6596,49462.0
2020-07-13 15:20:00,63.95,64.04,63.92,63.97,73052.0,54.6596,54.7365,54.6339,54.6767,73052.0
2020-07-13 15:30:00,63.97,64.01,63.67,63.72,129082.0,54.6767,54.7109,54.4203,54.463,129082.0
2020-07-13 15:40:00,63.72,63.85,63.57,63.59,156516.0,54.463,54.5741,54.3348,54.3519,156516.0
2020-07-13 15:50:00,63.6,63.81,63.55,63.57,470323.0,54.3604,54.5399,54.3177,54.3348,470323.0
2020-07-14 09:30:00,63.63,64.03,63.6,63.91,136262.0,54.3861,54.728,54.3604,54.6254,136262.0
2020-07-14 09:40:00,63.93,64.16,63.78,64.07,51144.0,54.6425,54.8391,54.5143,54.7622,51144.0
2020-07-14 09:50:00,64.05,64.17,63.93,64.07,41476.0,54.7451,54.8476,54.6425,54.7622,41476.0
2020-07-14 10:00:00,64.05,64.19,63.98,64.15,74552.0,54.7451,54.8647,54.6852,54.8305,74552.0
2020-07-14 10:10:00,64.16,64.31,64.14,64.23,63024.0,54.8391,54.9673,54.822,54.8989,63024.0
2020-07-14 10:20:00,64.23,64.37,64.22,64.37,71008.0,54.8989,55.0186,54.8904,55.0186,71008.0
2020-07-14 10:30:00,64.39,64.54,64.36,64.47,82807.0,55.0357,55.1639,55.01,55.104,82807.0
2020-07-14 10:40:00,64.48,64.62,64.42,64.6,79987.0,55.1126,55.2323,55.0613,55.2152,79987.0
2020-07-14 10:50:00,64.59,64.67,64.53,64.64,71137.0,55.2066,55.275,55.1553,55.2493,71137.0
2020-07-14 11:00:00,64.64,64.77,64.5,64.64,52572.0,55.2493,55.3605,55.1297,55.2493,52572.0
2020-07-14 11:10:00,64.62,64.77,64.62,64.67,44800.0,55.2323,55.3605,55.2323,55.275,44800.0
2020-07-14 11:20:00,64.67,64.83,64.63,64.64,37675.0,55.275,55.4117,55.2408,55.2493,37675.0
2020-07-14 11:30:00,64.63,64.78,64.62,64.73,25490.0,55.2408,55.369,55.2323,55.3263,25490.0
2020-07-14 11:40:00,64.71,64.79,64.68,64.72,41519.0,55.3092,55.3776,55.2835,55.3177,41519.0
2020-07-14 11:50:00,64.72,64.74,64.6,64.71,26137.0,55.3177,55.3348,55.2152,55.3092,26137.0
2020-07-14 12:00:00,64.7,64.79,64.67,64.71,45680.0,55.3006,55.3776,55.275,55.3092,45680.0
2020-07-14 12:10:00,64.71,64.74,64.63,64.72,26448.0,55.3092,55.3348,55.2408,55.3177,26448.0
2020-07-14 12:20:00,64.72,64.85,64.7,64.75,57994.0,55.3177,55.4288,55.3006,55.3434,57994.0
2020-07-14 12:30:00,64.74,64.82,64.68,64.81,27439.0,55.3348,55.4032,55.2835,55.3946,27439.0
2020-07-14 12:40:00,64.82,64.89,64.77,64.89,31083.0,55.4032,55.463,55.3605,55.463,31083.0
2020-07-14 12:50:00,64.88,64.89,64.8,64.83,25635.0,55.4545,55.463,55.3861,55.4117,25635.0
2020-07-14 13:00:00,64.84,64.85,64.71,64.75,34391.0,55.4203,55.4288,55.3092,55.3434,34391.0
2020-07-14 13:10:00,64.74,64.92,64.74,64.87,55830.0,55.3348,55.4887,55.3348,55.4459,55830.0
2020-07-14 13:20:00,64.87,65.07,64.86,65.03,419011.0,55.4459,55.6169,55.4374,55.5827,419011.0
2020-07-14 13:30:00,65.03,65.18,65.0,65.14,106890.0,55.5827,55.7109,55.557,55.6767,106890.0
2020-07-14 13:40:00,65.14,65.18,64.93,64.95,168367.0,55.6767,55.7109,55.4972,55.5143,168367.0
2020-07-14 13:50:00,64.95,64.98,64.75,64.84,67196.0,55.5143,55.54,55.3434,55.4203,67196.0
2020-07-14 14:00:00,64.83,64.92,64.72,64.91,67475.0,55.4117,55.4887,55.3177,55.4801,67475.0
2020-07-14 14:10:00,64.94,65.01,64.89,64.96,42467.0,55.5058,55.5656,55.463,55.5229,42467.0
2020-07-14 14:20:00,64.95,65.01,64.93,64.98,42747.0,55.5143,55.5656,55.4972,55.54,42747.0
2020-07-14 14:30:00,64.98,65.01,64.89,64.89,45377.0,55.54,55.5656,55.463,55.463,45377.0
2020-07-14 14:40:00,64.9,64.94,64.84,64.88,56528.0,55.4716,55.5058,55.4203,55.4545,56528.0
2020-07-14 14:50:00,64.89,65.14,64.89,65.14,92467.0,55.463,55.6767,55.463,55.6767,92467.0
2020-07-14 15:00:00,65.14,65.15,64.91,64.95,83489.0,55.6767,55.6853,55.4801,55.5143,83489.0
2020-07-14 15:10:00,64.97,64.97,64.77,64.83,88767.0,55.5314,55.5314,55.3605,55.4117,88767.0
2020-07-14 15:20:00,64.86,65.05,64.85,65.05,84489.0,55.4374,55.5998,55.4288,55.5998,84489.0
2020-07-14 15:30:00,65.05,65.18,65.04,65.17,109643.0,55.5998,55.7109,55.5912,55.7023,109643.0
2020-07-14 15:40:00,65.18,65.23,64.99,65.18,346398.0,55.7109,55.7536,55.5485,55.7109,346398.0
2020-07-14 15:50:00,65.18,65.29,65.13,65.17,472237.0,55.7109,55.8049,55.6682,55.7023,472237.0
2020-07-15 09:30:00,65.23,65.39,64.7,64.83,216084.0,55.7536,55.8904,55.3006,55.4117,216084.0
2020-07-15 09:40:00,64.86,64.9,64.53,64.75,134729.0,55.4374,55.4716,55.1553,55.3434,134729.0
2020-07-15 09:50:00,64.74,64.89,64.7,64.84,127452.0,55.3348,55.463,55.3006,55.4203,127452.0
2020-07-15 10:00:00,64.85,64.96,64.58,64.88,122817.0,55.4288,55.5229,55.1981,55.4545,122817.0
2020-07-15 10:10:00,64.89,65.04,64.89,64.94,53985.0,55.463,55.5912,55.463,55.5058,53985.0
2020-07-15 10:20:00,64.96,65.0,64.79,64.99,56058.0,55.5229,55.557,55.3776,55.5485,56058.0
2020-07-15 10:30:00,65.0,65.1,64.96,65.09,40370.0,55.557,55.6425,55.5229,55.634,40370.0
2020-07-15 10:40:00,65.09,65.14,64.97,64.97,55597.0,55.634,55.6767,55.5314,55.5314,55597.0
2020-07-15 10:50:00,64.96,65.04,64.92,64.94,69459.0,55.5229,55.5912,55.4887,55.5058,69459.0
2020-07-15 11:00:00,64.94,65.15,64.89,65.05,80219.0,55.5058,55.6853,55.463,55.5998,80219.0
2020-07-15 11:10:00,65.07,65.2,65.06,65.19,54168.0,55.6169,55.728,55.6083,55.7194,54168.0
2020-07-15 11:20:00,65.2,65.32,65.15,65.28,93586.0,55.728,55.8306,55.6853,55.7964,93586.0
2020-07-15 11:30:00,65.27,65.31,65.03,65.03,64402.0,55.7878,55.822,55.5827,55.5827,64402.0
2020-07-15 11:40:00,65.03,65.15,64.94,65.13,61841.0,55.5827,55.6853,55.5058,55.6682,61841.0
2020-07-15 11:50:00,65.13,65.28,65.12,65.12,44706.0,55.6682,55.7964,55.6596,55.6596,44706.0
2020-07-15 12:00:00,65.12,65.21,65.1,65.15,43099.0,55.6596,55.7365,55.6425,55.6853,43099.0
2020-07-15 12:10:00,65.16,65.16,64.99,65.1,86893.0,55.6938,55.6938,55.5485,55.6425,86893.0
2020-07-15 12:20:00,65.1,65.15,65.05,65.14,33341.0,55.6425,55.6853,55.5998,55.6767,33341.0
2020-07-15 12:30:00,65.14,65.15,64.92,64.94,47503.0,55.6767,55.6853,55.4887,55.5058,47503.0
2020-07-15 12:40:00,64.95,65.04,64.9,64.99,47537.0,55.5143,55.5912,55.4716,55.5485,47537.0
2020-07-15 12:50:00,64.98,65.06,64.96,65.04,36789.0,55.54,55.6083,55.5229,55.5912,36789.0
2020-07-15 13:00:00,65.05,65.12,65.03,65.08,43211.0,55.5998,55.6596,55.5827,55.6254,43211.0
2020-07-15 13:10:00,65.09,65.11,65.03,65.06,40965.0,55.634,55.6511,55.5827,55.6083,40965.0
2020-07-15 13:20:00,65.06,65.16,65.05,65.16,35865.0,55.6083,55.6938,55.5998,55.6938,35865.0
2020-07-15 13:30:00,65.16,65.41,65.16,65.29,166258.0,55.6938,55.9075,55.6938,55.8049,166258.0
2020-07-15 13:40:00,65.3,65.38,65.22,65.31,57192.0,55.8135,55.8818,55.7451,55.822,57192.0
2020-07-15 13:50:00,65.31,65.33,65.21,65.23,40627.0,55.822,55.8391,55.7365,55.7536,40627.0
2020-07-15 14:00:00,65.23,65.26,65.12,65.12,74009.0,55.7536,55.7793,55.6596,55.6596,74009.0
2020-07-15 14:10:00,65.12,65.13,64.96,64.97,39361.0,55.6596,55.6682,55.5229,55.5314,39361.0
2020-07-15 14:20:00,64.98,64.99,64.89,64.94,33516.0,55.54,55.5485,55.463,55.5058,33516.0
2020-07-15 14:30:00,64.94,64.96,64.87,64.87,26544.0,55.5058,55.5229,55.4459,55.4459,26544.0
2020-07-15 14:40:00,64.88,64.91,64.81,64.81,46649.0,55.4545,55.4801,55.3946,55.3946,46649.0
2020-07-15 14:50:00,64.81,64.83,64.73,64.73,46284.0,55.3946,55.4117,55.3263,55.3263,46284.0
2020-07-15 15:00:00,64.73,64.79,64.67,64.7,52458.0,55.3263,55.3776,55.275,55.3006,52458.0
2020-07-15 15:10:00,64.7,64.7,64.58,64.64,55345.0,55.3006,55.3006,55.1981,55.2493,55345.0
2020-07-15 15:20:00,64.64,64.73,64.62,64.73,43365.0,55.2493,55.3263,55.2323,55.3263,43365.0
2020-07-15 15:30:00,64.73,64.82,64.73,64.8,67504.0,55.3263,55.4032,55.3263,55.3861,67504.0
2020-07-15 15:40:00,64.79,64.86,64.74,64.82,87047.0,55.3776,55.4374,55.3348,55.4032,87047.0
2020-07-15 15:50:00,64.81,64.83,64.55,64.6,298037.0,55.3946,55.4117,55.1724,55.2152,298037.0
2020-07-16 09:30:00,64.61,65.09,64.55,64.85,94902.0,55.2237,55.634,55.1724,55.4288,94902.0
2020-07-16 09:40:00,64.85,64.93,64.66,64.91,50190.0,55.4288,55.4972,55.2664,55.4801,50190.0
2020-07-16 09:50:00,64.9,65.08,64.83,64.84,47237.0,55.4716,55.6254,55.4117,55.4203,47237.0
2020-07-16 10:00:00,64.84,65.26,64.83,65.15,70266.0,55.4203,55.7793,55.4117,55.6853,70266.0
2020-07-16 10:10:00,65.14,65.18,64.95,64.96,21567.0,55.6767,55.7109,55.5143,55.5229,21567.0
2020-07-16 10:20:00,64.95,65.16,64.93,65.15,28844.0,55.5143,55.6938,55.4972,55.6853,28844.0
2020-07-16 10:30:00,65.14,65.29,65.03,65.08,83426.0,55.6767,55.8049,55.5827,55.6254,83426.0
2020-07-16 10:40:00,65.07,65.17,65.05,65.17,40314.0,55.6169,55.7023,55.5998,55.7023,40314.0
2020-07-16 10:50:00,65.15,65.15,64.96,65.05,37022.0,55.6853,55.6853,55.5229,55.5998,37022.0
2020-07-16 11:00:00,65.05,65.25,65.02,65.24,46419.0,55.5998,55.7707,55.5741,55.7622,46419.0
2020-07-16 11:10:00,65.24,65.25,65.1,65.19,27518.0,55.7622,55.7707,55.6425,55.7194,27518.0
2020-07-16 11:20:00,65.2,65.25,65.1,65.11,82323.0,55.728,55.7707,55.6425,55.6511,82323.0
2020-07-16 11:30:00,65.09,65.16,65.01,65.1,33887.0,55.634,55.6938,55.5656,55.6425,33887.0
2020-07-16 11:40:00,65.09,65.09,64.93,64.97,31396.0,55.634,55.634,55.4972,55.5314,31396.0
2020-07-16 11:50:00,64.97,64.99,64.82,64.88,47294.0,55.5314,55.5485,55.4032,55.4545,47294.0
2020-07-16 12:00:00,64.87,64.99,64.84,64.89,26239.0,55.4459,55.5485,55.4203,55.463,26239.0
2020-07-16 12:10:00,64.9,64.95,64.85,64.91,20502.0,55.4716,55.5143,55.4288,55.4801,20502.0
2020-07-16 12:20:00,64.9,64.94,64.83,64.93,40806.0,55.4716,55.5058,55.4117,55.4972,40806.0
2020-07-16 12:30:00,64.95,65.0,64.94,64.98,17514.0,55.5143,55.557,55.5058,55.54,17514.0
2020-07-16 12:40:00,64.97,65.08,64.97,65.05,20339.0,55.5314,55.6254,55.5314,55.5998,20339.0
2020-07-16 12:50:00,65.05,65.12,65.04,65.07,25429.0,55.5998,55.6596,55.5912,55.6169,25429.0
2020-07-16 13:00:00,65.07,65.11,65.03,65.03,20978.0,55.6169,55.6511,55.5827,55.5827,20978.0
2020-07-16 13:10:00,65.04,65.05,64.95,64.98,21686.0,55.5912,55.5998,55.5143,55.54,21686.0
2020-07-16 13:20:00,64.97,64.99,64.89,64.94,24119.0,55.5314,55.5485,55.463,55.5058,24119.0
2020-07-16 13:30:00,64.95,64.96,64.86,64.89,20836.0,55.5143,55.5229,55.4374,55.463,20836.0
2020-07-16 13:40:00,64.9,64.91,64.8,64.81,36531.0,55.4716,55.4801,55.3861,55.3946,36531.0
2020-07-16 13:50:00,64.82,64.87,64.67,64.72,83532.0,55.4032,55.4459,55.275,55.3177,83532.0
2020-07-16 14:00:00,64.71,64.78,64.61,64.71,72159.0,55.3092,55.369,55.2237,55.3092,72159.0
2020-07-16 14:10:00,64.7,64.7,64.51,64.59,179683.0,55.3006,55.3006,55.1382,55.2066,179683.0
2020-07-16 14:20:00,64.6,64.63,64.5,64.56,94612.0,55.2152,55.2408,55.1297,55.181,94612.0
2020-07-16 14:30:00,64.56,64.73,64.56,64.66,55812.0,55.181,55.3263,55.181,55.2664,55812.0
2020-07-16 14:40:00,64.66,64.68,64.6,64.6,45491.0,55.2664,55.2835,55.2152,55.2152,45491.0
2020-07-16 14:50:00,64.61,64.67,64.59,64.65,38634.0,55.2237,55.275,55.2066,55.2579,38634.0
2020-07-16 15:00:00,64.65,64.68,64.6,64.63,57666.0,55.2579,55.2835,55.2152,55.2408,57666.0
2020-07-16 15:10:00,64.63,64.72,64.62,64.65,114454.0,55.2408,55.3177,55.2323,55.2579,114454.0
2020-07-16 15:20:00,64.65,64.72,64.64,64.72,141142.0,55.2579,55.3177,55.2493,55.3177,141142.0
2020-07-16 15:30:00,64.72,64.74,64.66,64.72,99436.0,55.3177,55.3348,55.2664,55.3177,99436.0
2020-07-16 15:40:00,64.72,64.79,64.64,64.73,179922.0,55.3177,55.3776,55.2493,55.3263,179922.0
2020-07-16 15:50:00,64.72,64.76,64.63,64.69,289950.0,55.3177,55.3519,55.2408,55.2921,289950.0
2020-07-17 09:30:00,65.04,65.04,64.69,64.79,213310.0,55.5912,55.5912,55.2921,55.3776,213310.0
2020-07-17 09:40:00,64.8,64.95,64.77,64.88,66377.0,55.3861,55.5143,55.3605,55.4545,66377.0
2020-07-17 09:50:00,64.89,64.94,64.8,64.86,43096.0,55.463,55.5058,55.3861,55.4374,43096.0
2020-07-17 10:00:00,64.85,65.05,64.84,64.98,42026.0,55.4288,55.5998,55.4203,55.54,42026.0
2020-07-17 10:10:00,64.99,65.04,64.95,64.96,45047.0,55.5485,55.5912,55.5143,55.5229,45047.0
2020-07-17 10:20:00,64.97,65.06,64.96,65.05,40871.0,55.5314,55.6083,55.5229,55.5998,40871.0
2020-07-17 10:30:00,65.06,65.13,64.99,65.04,64369.0,55.6083,55.6682,55.5485,55.5912,64369.0
2020-07-17 10:40:00,65.05,65.05,64.95,64.98,39620.0,55.5998,55.5998,55.5143,55.54,39620.0
2020-07-17 10:50:00,64.98,64.99,64.9,64.93,46683.0,55.54,55.5485,55.4716,55.4972,46683.0
2020-07-17 11:00:00,64.94,65.05,64.9,65.02,42273.0,55.5058,55.5998,55.4716,55.5741,42273.0
2020-07-17 11:10:00,65.03,65.04,64.89,64.9,28725.0,55.5827,55.5912,55.463,55.4716,28725.0
2020-07-17 11:20:00,64.89,64.96,64.89,64.94,33061.0,55.463,55.5229,55.463,55.5058,33061.0
2020-07-17 11:30:00,64.93,64.93,64.82,64.92,64216.0,55.4972,55.4972,55.4032,55.4887,64216.0
2020-07-17 11:40:00,64.92,64.93,64.83,64.86,38849.0,55.4887,55.4972,55.4117,55.4374,38849.0
2020-07-17 11:50:00,64.87,64.95,64.84,64.93,34597.0,55.4459,55.5143,55.4203,55.4972,34597.0
2020-07-17 12:00:00,64.92,64.93,64.78,64.82,37557.0,55.4887,55.4972,55.369,55.4032,37557.0
2020-07-17 12:10:00,64.83,64.86,64.78,64.84,27401.0,55.4117,55.4374,55.369,55.4203,27401.0
2020-07-17 12:20:00,64.84,64.91,64.82,64.83,58120.0,55.4203,55.4801,55.4032,55.4117,58120.0
2020-07-17 12:30:00,64.83,64.89,64.81,64.84,21723.0,55.4117,55.463,55.3946,55.4203,21723.0
2020-07-17 12:40:00,64.84,64.96,64.83,64.95,27473.0,55.4203,55.5229,55.4117,55.5143,27473.0
2020-07-17 12:50:00,64.95,64.99,64.91,64.94,24893.0,55.5143,55.5485,55.4801,55.5058,24893.0
2020-07-17 13:00:00,64.94,64.97,64.91,64.94,15789.0,55.5058,55.5314,55.4801,55.5058,15789.0
2020-07-17 13:10:00,64.95,64.96,64.88,64.89,68393.0,55.5143,55.5229,55.4545,55.463,68393.0
2020-07-17 13:20:00,64.89,64.95,64.84,64.87,69289.0,55.463,55.5143,55.4203,55.4459,69289.0
2020-07-17 13:30:00,64.87,64.91,64.84,64.9,31734.0,55.4459,55.4801,55.4203,55.4716,31734.0
2020-07-17 13:40:00,64.9,64.91,64.87,64.91,22235.0,55.4716,55.4801,55.4459,55.4801,22235.0
2020-07-17 13:50:00,64.9,64.91,64.86,64.88,27595.0,55.4716,55.4801,55.4374,55.4545,27595.0
2020-07-17 14:00:00,64.88,64.98,64.86,64.94,65184.0,55.4545,55.54,55.4374,55.5058,65184.0
2020-07-17 14:10:00,64.94,64.99,64.92,64.94,34299.0,55.5058,55.5485,55.4887,55.5058,34299.0
2020-07-17 14:20:00,64.95,64.97,64.91,64.95,27643.0,55.5143,55.5314,55.4801,55.5143,27643.0
2020-07-17 14:30:00,64.95,64.97,64.88,64.95,34032.0,55.5143,55.5314,55.4545,55.5143,34032.0
2020-07-17 14:40:00,64.94,64.96,64.87,64.92,26267.0,55.5058,55.5229,55.4459,55.4887,26267.0
2020-07-17 14:50:00,64.91,64.97,64.88,64.88,37485.0,55.4801,55.5314,55.4545,55.4545,37485.0
2020-07-17 15:00:00,64.89,64.95,64.83,64.91,31873.0,55.463,55.5143,55.4117,55.4801,31873.0
2020-07-17 15:10:00,64.92,64.92,64.82,64.84,60668.0,55.4887,55.4887,55.4032,55.4203,60668.0
2020-07-17 15:20:00,64.84,64.85,64.79,64.81,69788.0,55.4203,55.4288,55.3776,55.3946,69788.0
2020-07-17 15:30:00,64.81,64.87,64.78,64.78,152389.0,55.3946,55.4459,55.369,55.369,152389.0
2020-07-17 15:40:00,64.79,64.89,64.75,64.88,148025.0,55.3776,55.463,55.3434,55.4545,148025.0
2020-07-17 15:50:00,64.91,64.93,64.58,64.63,561899.0,55.4801,55.4972,55.1981,55.2408,561899.0
2020-07-20 09:30:00,64.45,64.65,64.15,64.16,99115.0,55.0869,55.2579,54.8305,54.8391,99115.0
2020-07-20 09:40:00,64.19,64.26,63.92,63.97,68075.0,54.8647,54.9245,54.6339,54.6767,68075.0
2020-07-20 09:50:00,63.96,64.11,63.79,63.8,74717.0,54.6681,54.7963,54.5228,54.5314,74717.0
2020-07-20 10:00:00,63.79,63.94,63.58,63.68,52663.0,54.5228,54.651,54.3433,54.4288,52663.0
2020-07-20 10:10:00,63.68,63.76,63.6,63.74,48337.0,54.4288,54.4972,54.3604,54.4801,48337.0
2020-07-20 10:20:00,63.73,63.75,63.57,63.6,61855.0,54.4715,54.4886,54.3348,54.3604,61855.0
2020-07-20 10:30:00,63.61,63.75,63.48,63.74,72898.0,54.369,54.4886,54.2579,54.4801,72898.0
2020-07-20 10:40:00,63.75,63.79,63.65,63.75,69971.0,54.4886,54.5228,54.4032,54.4886,69971.0
2020-07-20 10:50:00,63.75,63.79,63.56,63.58,28089.0,54.4886,54.5228,54.3262,54.3433,28089.0
2020-07-20 11:00:00,63.58,63.7,63.57,63.67,32256.0,54.3433,54.4459,54.3348,54.4203,32256.0
2020-07-20 11:10:00,63.68,63.68,63.57,63.61,30697.0,54.4288,54.4288,54.3348,54.369,30697.0
2020-07-20 11:20:00,63.61,63.65,63.57,63.6,35810.0,54.369,54.4032,54.3348,54.3604,35810.0
2020-07-20 11:30:00,63.61,63.62,63.49,63.52,42702.0,54.369,54.3775,54.2664,54.2921,42702.0
2020-07-20 11:40:00,63.51,63.57,63.43,63.5,30148.0,54.2835,54.3348,54.2151,54.275,30148.0
2020-07-20 11:50:00,63.49,63.56,63.45,63.53,36693.0,54.2664,54.3262,54.2322,54.3006,36693.0
2020-07-20 12:00:00,63.53,63.61,63.46,63.48,44395.0,54.3006,54.369,54.2408,54.2579,44395.0
2020-07-20 12:10:00,63.48,63.58,63.45,63.5,41028.0,54.2579,54.3433,54.2322,54.275,41028.0
2020-07-20 12:20:00,63.51,63.53,63.43,63.51,34392.0,54.2835,54.3006,54.2151,54.2835,34392.0
2020-07-20 12:30:00,63.5,63.54,63.43,63.44,25910.0,54.275,54.3091,54.2151,54.2237,25910.0
2020-07-20 12:40:00,63.44,63.53,63.43,63.5,30486.0,54.2237,54.3006,54.2151,54.275,30486.0
2020-07-20 12:50:00,63.49,63.55,63.45,63.5,35892.0,54.2664,54.3177,54.2322,54.275,35892.0
2020-07-20 13:00:00,63.5,63.55,63.46,63.49,23158.0,54.275,54.3177,54.2408,54.2664,23158.0
2020-07-20 13:10:00,63.49,63.51,63.43,63.49,34523.0,54.2664,54.2835,54.2151,54.2664,34523.0
2020-07-20 13:20:00,63.49,63.53,63.47,63.52,32894.0,54.2664,54.3006,54.2493,54.2921,32894.0
2020-07-20 13:30:00,63.51,63.58,63.44,63.58,41918.0,54.2835,54.3433,54.2237,54.3433,41918.0
2020-07-20 13:40:00,63.58,63.65,63.56,63.65,25295.0,54.3433,54.4032,54.3262,54.4032,25295.0
2020-07-20 13:50:00,63.65,63.79,63.65,63.75,57935.0,54.4032,54.5228,54.4032,54.4886,57935.0
2020-07-20 14:00:00,63.74,63.74,63.67,63.69,27237.0,54.4801,54.4801,54.4203,54.4374,27237.0
2020-07-20 14:10:00,63.69,63.75,63.68,63.71,34678.0,54.4374,54.4886,54.4288,54.4545,34678.0
2020-07-20 14:20:00,63.71,63.71,63.64,63.66,28431.0,54.4545,54.4545,54.3946,54.4117,28431.0
2020-07-20 14:30:00,63.67,63.7,63.62,63.63,31613.0,54.4203,54.4459,54.3775,54.3861,31613.0
2020-07-20 14:40:00,63.63,63.67,63.6,63.65,31741.0,54.3861,54.4203,54.3604,54.4032,31741.0
2020-07-20 14:50:00,63.65,63.65,63.6,63.63,35138.0,54.4032,54.4032,54.3604,54.3861,35138.0
2020-07-20 15:00:00,63.64,63.7,63.59,63.6,29414.0,54.3946,54.4459,54.3519,54.3604,29414.0
2020-07-20 15:10:00,63.6,63.65,63.55,63.62,37722.0,54.3604,54.4032,54.3177,54.3775,37722.0
2020-07-20 15:20:00,63.61,63.72,63.6,63.7,40644.0,54.369,54.463,54.3604,54.4459,40644.0
2020-07-20 15:30:00,63.7,63.77,63.67,63.75,71850.0,54.4459,54.5057,54.4203,54.4886,71850.0
2020-07-20 15:40:00,63.75,63.77,63.7,63.76,104946.0,54.4886,54.5057,54.4459,54.4972,104946.0
2020-07-20 15:50:00,63.77,63.83,63.58,63.64,370663.0,54.5057,54.557,54.3433,54.3946,370663.0
2020-07-21 09:30:00,63.6,64.2,63.6,64.16,104270.0,54.3604,54.8733,54.3604,54.8391,104270.0
2020-07-21 09:40:00,64.15,64.38,64.09,64.32,61458.0,54.8305,55.0271,54.7792,54.9758,61458.0
2020-07-21 09:50:00,64.33,64.44,64.23,64.38,78731.0,54.9844,55.0784,54.8989,55.0271,78731.0
2020-07-21 10:00:00,64.4,64.59,64.32,64.56,54590.0,55.0442,55.2066,54.9758,55.181,54590.0
2020-07-21 10:10:00,64.55,64.83,64.55,64.72,103849.0,55.1724,55.4117,55.1724,55.3177,103849.0
2020-07-21 10:20:00,64.77,64.85,64.68,64.7,38893.0,55.3605,55.4288,55.2835,55.3006,38893.0
2020-07-21 10:30:00,64.7,64.82,64.66,64.78,49887.0,55.3006,55.4032,55.2664,55.369,49887.0
2020-07-21 10:40:00,64.76,64.93,64.76,64.9,70022.0,55.3519,55.4972,55.3519,55.4716,70022.0
2020-07-21 10:50:00,64.9,64.98,64.87,64.95,38755.0,55.4716,55.54,55.4459,55.5143,38755.0
2020-07-21 11:00:00,64.93,64.93,64.76,64.76,41583.0,55.4972,55.4972,55.3519,55.3519,41583.0
2020-07-21 11:10:00,64.78,64.79,64.63,64.66,44720.0,55.369,55.3776,55.2408,55.2664,44720.0
2020-07-21 11:20:00,64.68,64.8,64.67,64.78,28756.0,55.2835,55.3861,55.275,55.369,28756.0
2020-07-21 11:30:00,64.78,64.87,64.73,64.83,38631.0,55.369,55.4459,55.3263,55.4117,38631.0
2020-07-21 11:40:00,64.84,64.89,64.74,64.74,36772.0,55.4203,55.463,55.3348,55.3348,36772.0
2020-07-21 11:50:00,64.72,64.74,64.61,64.68,24724.0,55.3177,55.3348,55.2237,55.2835,24724.0
2020-07-21 12:00:00,64.66,64.72,64.61,64.62,38446.0,55.2664,55.3177,55.2237,55.2323,38446.0
2020-07-21 12:10:00,64.64,64.72,64.61,64.7,34605.0,55.2493,55.3177,55.2237,55.3006,34605.0
2020-07-21 12:20:00,64.69,64.8,64.69,64.79,30670.0,55.2921,55.3861,55.2921,55.3776,30670.0
2020-07-21 12:30:00,64.78,64.87,64.75,64.84,50486.0,55.369,55.4459,55.3434,55.4203,50486.0
2020-07-21 12:40:00,64.83,64.84,64.65,64.66,38029.0,55.4117,55.4203,55.2579,55.2664,38029.0
2020-07-21 12:50:00,64.66,64.73,64.63,64.72,17543.0,55.2664,55.3263,55.2408,55.3177,17543.0
2020-07-21 13:00:00,64.72,64.79,64.69,64.78,51917.0,55.3177,55.3776,55.2921,55.369,51917.0
2020-07-21 13:10:00,64.78,64.78,64.69,64.69,17307.0,55.369,55.369,55.2921,55.2921,17307.0
2020-07-21 13:20:00,64.68,64.76,64.64,64.75,22800.0,55.2835,55.3519,55.2493,55.3434,22800.0
2020-07-21 13:30:00,64.76,64.79,64.68,64.74,21274.0,55.3519,55.3776,55.2835,55.3348,21274.0
2020-07-21 13:40:00,64.75,64.78,64.69,64.75,18618.0,55.3434,55.369,55.2921,55.3434,18618.0
2020-07-21 13:50:00,64.75,64.78,64.7,64.73,25649.0,55.3434,55.369,55.3006,55.3263,25649.0
2020-07-21 14:00:00,64.74,64.76,64.64,64.67,20509.0,55.3348,55.3519,55.2493,55.275,20509.0
2020-07-21 14:10:00,64.68,64.68,64.58,64.6,37444.0,55.2835,55.2835,55.1981,55.2152,37444.0
2020-07-21 14:20:00,64.61,64.65,64.59,64.63,26851.0,55.2237,55.2579,55.2066,55.2408,26851.0
2020-07-21 14:30:00,64.63,64.72,64.61,64.7,25036.0,55.2408,55.3177,55.2237,55.3006,25036.0
2020-07-21 14:40:00,64.7,64.78,64.7,64.78,23408.0,55.3006,55.369,55.3006,55.369,23408.0
2020-07-21 14:50:00,64.78,64.79,64.67,64.7,42190.0,55.369,55.3776,55.275,55.3006,42190.0
2020-07-21 15:00:00,64.7,64.71,64.65,64.65,38916.0,55.3006,55.3092,55.2579,55.2579,38916.0
2020-07-21 15:10:00,64.64,64.67,64.53,64.55,35503.0,55.2493,55.275,55.1553,55.1724,35503.0
2020-07-21 15:20:00,64.55,64.62,64.51,64.56,59474.0,55.1724,55.2323,55.1382,55.181,59474.0
2020-07-21 15:30:00,64.56,64.58,64.4,64.41,70029.0,55.181,55.1981,55.0442,55.0528,70029.0
2020-07-21 15:40:00,64.4,64.59,64.37,64.55,74552.0,55.0442,55.2066,55.0186,55.1724,74552.0
2020-07-21 15:50:00,64.54,64.56,64.42,64.5,187089.0,55.1639,55.181,55.0613,55.1297,187089.0
2020-07-22 09:30:00,64.5,64.55,64.06,64.18,63950.0,55.1297,55.1724,54.7536,54.8562,63950.0
2020-07-22 09:40:00,64.16,64.23,64.01,64.01,146605.0,54.8391,54.8989,54.7109,54.7109,146605.0
2020-07-22 09:50:00,64.0,64.1,63.89,63.91,40316.0,54.7023,54.7878,54.6083,54.6254,40316.0
2020-07-22 10:00:00,63.91,63.94,63.8,63.88,35812.0,54.6254,54.651,54.5314,54.5998,35812.0
2020-07-22 10:10:00,63.84,63.89,63.76,63.85,17060.0,54.5656,54.6083,54.4972,54.5741,17060.0
2020-07-22 10:20:00,63.84,63.92,63.76,63.87,45894.0,54.5656,54.6339,54.4972,54.5912,45894.0
2020-07-22 10:30:00,63.89,64.1,63.84,64.07,42702.0,54.6083,54.7878,54.5656,54.7622,42702.0
2020-07-22 10:40:00,64.07,64.14,64.0,64.09,19934.0,54.7622,54.822,54.7023,54.7792,19934.0
2020-07-22 10:50:00,64.07,64.08,63.8,63.87,46239.0,54.7622,54.7707,54.5314,54.5912,46239.0
2020-07-22 11:00:00,63.87,64.03,63.84,63.88,29876.0,54.5912,54.728,54.5656,54.5998,29876.0
2020-07-22 11:10:00,63.88,63.94,63.81,63.91,39024.0,54.5998,54.651,54.5399,54.6254,39024.0
2020-07-22 11:20:00,63.89,63.93,63.81,63.88,37736.0,54.6083,54.6425,54.5399,54.5998,37736.0
2020-07-22 11:30:00,63.9,64.03,63.89,64.03,19923.0,54.6168,54.728,54.6083,54.728,19923.0
2020-07-22 11:40:00,64.03,64.08,64.03,64.05,9090.0,54.728,54.7707,54.728,54.7451,9090.0
2020-07-22 11:50:00,64.04,64.17,64.03,64.17,27307.0,54.7365,54.8476,54.728,54.8476,27307.0
2020-07-22 12:00:00,64.17,64.19,64.11,64.17,17358.0,54.8476,54.8647,54.7963,54.8476,17358.0
2020-07-22 12:10:00,64.17,64.24,64.14,64.19,26777.0,54.8476,54.9075,54.822,54.8647,26777.0
2020-07-22 12:20:00,64.18,64.3,64.17,64.27,23340.0,54.8562,54.9587,54.8476,54.9331,23340.0
2020-07-22 12:30:00,64.28,64.28,64.22,64.24,26439.0,54.9416,54.9416,54.8904,54.9075,26439.0
2020-07-22 12:40:00,64.24,64.35,64.23,64.33,29988.0,54.9075,55.0015,54.8989,54.9844,29988.0
2020-07-22 12:50:00,64.34,64.4,64.3,64.34,16542.0,54.9929,55.0442,54.9587,54.9929,16542.0
2020-07-22 13:00:00,64.35,64.39,64.32,64.38,39833.0,55.0015,55.0357,54.9758,55.0271,39833.0
2020-07-22 13:10:00,64.39,64.43,64.37,64.42,16480.0,55.0357,55.0699,55.0186,55.0613,16480.0
2020-07-22 13:20:00,64.41,64.43,64.37,64.42,23245.0,55.0528,55.0699,55.0186,55.0613,23245.0
2020-07-22 13:30:00,64.42,64.44,64.37,64.38,17183.0,55.0613,55.0784,55.0186,55.0271,17183.0
2020-07-22 13:40:00,64.37,64.37,64.25,64.26,26811.0,55.0186,55.0186,54.916,54.9245,26811.0
2020-07-22 13:50:00,64.26,64.31,64.26,64.31,18214.0,54.9245,54.9673,54.9245,54.9673,18214.0
2020-07-22 14:00:00,64.3,64.37,64.3,64.35,18131.0,54.9587,55.0186,54.9587,55.0015,18131.0
2020-07-22 14:10:00,64.36,64.38,64.31,64.37,23893.0,55.01,55.0271,54.9673,55.0186,23893.0
2020-07-22 14:20:00,64.36,64.49,64.36,64.48,27476.0,55.01,55.1211,55.01,55.1126,27476.0
2020-07-22 14:30:00,64.48,64.58,64.48,64.56,53151.0,55.1126,55.1981,55.1126,55.181,53151.0
2020-07-22 14:40:00,64.57,64.59,64.54,64.55,25301.0,55.1895,55.2066,55.1639,55.1724,25301.0
2020-07-22 14:50:00,64.55,64.57,64.52,64.55,21754.0,55.1724,55.1895,55.1468,55.1724,21754.0
2020-07-22 15:00:00,64.56,64.58,64.49,64.52,34088.0,55.181,55.1981,55.1211,55.1468,34088.0
2020-07-22 15:10:00,64.53,64.62,64.53,64.56,24173.0,55.1553,55.2323,55.1553,55.181,24173.0
2020-07-22 15:20:00,64.56,64.61,64.51,64.53,26832.0,55.181,55.2237,55.1382,55.1553,26832.0
2020-07-22 15:30:00,64.53,64.62,64.48,64.61,38884.0,55.1553,55.2323,55.1126,55.2237,38884.0
2020-07-22 15:40:00,64.6,64.72,64.58,64.7,51328.0,55.2152,55.3177,55.1981,55.3006,51328.0
2020-07-22 15:50:00,64.73,64.76,64.66,64.73,130341.0,55.3263,55.3519,55.2664,55.3263,130341.0
2020-07-23 09:30:00,65.0,65.35,64.81,65.33,114748.0,55.557,55.8562,55.3946,55.8391,114748.0
2020-07-23 09:40:00,65.31,65.43,65.04,65.13,46139.0,55.822,55.9246,55.5912,55.6682,46139.0
2020-07-23 09:50:00,65.12,65.14,64.94,65.03,26069.0,55.6596,55.6767,55.5058,55.5827,26069.0
2020-07-23 10:00:00,65.04,65.17,65.01,65.12,18157.0,55.5912,55.7023,55.5656,55.6596,18157.0
2020-07-23 10:10:00,65.1,65.11,64.97,65.09,22541.0,55.6425,55.6511,55.5314,55.634,22541.0
2020-07-23 10:20:00,65.1,65.2,64.97,65.15,26378.0,55.6425,55.728,55.5314,55.6853,26378.0
2020-07-23 10:30:00,65.14,65.15,65.06,65.11,12014.0,55.6767,55.6853,55.6083,55.6511,12014.0
2020-07-23 10:40:00,65.11,65.13,65.01,65.06,8674.0,55.6511,55.6682,55.5656,55.6083,8674.0
2020-07-23 10:50:00,65.04,65.05,64.91,64.93,31008.0,55.5912,55.5998,55.4801,55.4972,31008.0
2020-07-23 11:00:00,64.93,64.99,64.9,64.98,19781.0,55.4972,55.5485,55.4716,55.54,19781.0
2020-07-23 11:10:00,64.98,64.99,64.91,64.93,17919.0,55.54,55.5485,55.4801,55.4972,17919.0
2020-07-23 11:20:00,64.94,65.0,64.9,64.91,16259.0,55.5058,55.557,55.4716,55.4801,16259.0
2020-07-23 11:30:00,64.92,65.06,64.86,65.05,23680.0,55.4887,55.6083,55.4374,55.5998,23680.0
2020-07-23 11:40:00,65.03,65.07,64.97,65.01,19812.0,55.5827,55.6169,55.5314,55.5656,19812.0
2020-07-23 11:50:00,65.01,65.03,64.93,64.98,16072.0,55.5656,55.5827,55.4972,55.54,16072.0
2020-07-23 12:00:00,64.98,65.05,64.97,65.03,15769.0,55.54,55.5998,55.5314,55.5827,15769.0
2020-07-23 12:10:00,65.03,65.2,65.02,65.13,20456.0,55.5827,55.728,55.5741,55.6682,20456.0
2020-07-23 12:20:00,65.12,65.15,65.08,65.1,15577.0,55.6596,55.6853,55.6254,55.6425,15577.0
2020-07-23 12:30:00,65.11,65.19,65.05,65.18,42159.0,55.6511,55.7194,55.5998,55.7109,42159.0
2020-07-23 12:40:00,65.17,65.18,65.06,65.09,20600.0,55.7023,55.7109,55.6083,55.634,20600.0
2020-07-23 12:50:00,65.09,65.11,65.05,65.08,11219.0,55.634,55.6511,55.5998,55.6254,11219.0
2020-07-23 13:00:00,65.08,65.15,65.06,65.1,19518.0,55.6254,55.6853,55.6083,55.6425,19518.0
2020-07-23 13:10:00,65.1,65.1,64.99,65.01,22005.0,55.6425,55.6425,55.5485,55.5656,22005.0
2020-07-23 13:20:00,65.0,65.0,64.91,64.91,14980.0,55.557,55.557,55.4801,55.4801,14980.0
2020-07-23 13:30:00,64.92,64.97,64.86,64.94,42644.0,55.4887,55.5314,55.4374,55.5058,42644.0
2020-07-23 13:40:00,64.93,64.94,64.86,64.87,32595.0,55.4972,55.5058,55.4374,55.4459,32595.0
2020-07-23 13:50:00,64.87,64.98,64.86,64.96,23242.0,55.4459,55.54,55.4374,55.5229,23242.0
2020-07-23 14:00:00,64.95,64.96,64.8,64.87,43712.0,55.5143,55.5229,55.3861,55.4459,43712.0
2020-07-23 14:10:00,64.87,64.87,64.74,64.78,47771.0,55.4459,55.4459,55.3348,55.369,47771.0
2020-07-23 14:20:00,64.78,64.82,64.71,64.79,27610.0,55.369,55.4032,55.3092,55.3776,27610.0
2020-07-23 14:30:00,64.78,64.84,64.67,64.67,23234.0,55.369,55.4203,55.275,55.275,23234.0
2020-07-23 14:40:00,64.67,64.82,64.66,64.79,42381.0,55.275,55.4032,55.2664,55.3776,42381.0
2020-07-23 14:50:00,64.79,64.83,64.74,64.76,31276.0,55.3776,55.4117,55.3348,55.3519,31276.0
2020-07-23 15:00:00,64.77,64.9,64.76,64.82,31225.0,55.3605,55.4716,55.3519,55.4032,31225.0
2020-07-23 15:10:00,64.82,64.95,64.78,64.92,42939.0,55.4032,55.5143,55.369,55.4887,42939.0
2020-07-23 15:20:00,64.92,64.97,64.86,64.95,81130.0,55.4887,55.5314,55.4374,55.5143,81130.0
2020-07-23 15:30:00,64.94,65.02,64.88,64.92,74472.0,55.5058,55.5741,55.4545,55.4887,74472.0
2020-07-23 15:40:00,64.92,64.98,64.91,64.95,80276.0,55.4887,55.54,55.4801,55.5143,80276.0
2020-07-23 15:50:00,64.95,65.03,64.8,64.98,329314.0,55.5143,55.5827,55.3861,55.54,329314.0
2020-07-24 09:30:00,64.9,65.48,64.9,65.32,150986.0,55.4716,55.9673,55.4716,55.8306,150986.0
2020-07-24 09:40:00,65.39,65.45,65.12,65.16,50515.0,55.8904,55.9417,55.6596,55.6938,50515.0
2020-07-24 09:50:00,65.15,65.24,64.85,64.87,39028.0,55.6853,55.7622,55.4288,55.4459,39028.0
2020-07-24 10:00:00,64.88,64.95,64.76,64.9,87106.0,55.4545,55.5143,55.3519,55.4716,87106.0
2020-07-24 10:10:00,64.9,64.98,64.86,64.93,37071.0,55.4716,55.54,55.4374,55.4972,37071.0
2020-07-24 10:20:00,64.93,64.96,64.75,64.78,48834.0,55.4972,55.5229,55.3434,55.369,48834.0
2020-07-24 10:30:00,64.79,64.8,64.44,64.48,44273.0,55.3776,55.3861,55.0784,55.1126,44273.0
2020-07-24 10:40:00,64.48,64.53,64.4,64.52,32446.0,55.1126,55.1553,55.0442,55.1468,32446.0
2020-07-24 10:50:00,64.52,64.56,64.43,64.52,39906.0,55.1468,55.181,55.0699,55.1468,39906.0
2020-07-24 11:00:00,64.51,64.63,64.47,64.58,32862.0,55.1382,55.2408,55.104,55.1981,32862.0
2020-07-24 11:10:00,64.58,64.58,64.43,64.45,64647.0,55.1981,55.1981,55.0699,55.0869,64647.0
2020-07-24 11:20:00,64.45,64.46,64.36,64.37,20630.0,55.0869,55.0955,55.01,55.0186,20630.0
2020-07-24 11:30:00,64.36,64.39,64.23,64.27,22619.0,55.01,55.0357,54.8989,54.9331,22619.0
2020-07-24 11:40:00,64.26,64.32,64.16,64.22,27933.0,54.9245,54.9758,54.8391,54.8904,27933.0
2020-07-24 11:50:00,64.22,64.26,64.16,64.22,20633.0,54.8904,54.9245,54.8391,54.8904,20633.0
2020-07-24 12:00:00,64.2,64.21,64.12,64.2,26104.0,54.8733,54.8818,54.8049,54.8733,26104.0
2020-07-24 12:10:00,64.21,64.32,64.21,64.23,30538.0,54.8818,54.9758,54.8818,54.8989,30538.0
2020-07-24 12:20:00,64.24,64.27,64.15,64.15,38613.0,54.9075,54.9331,54.8305,54.8305,38613.0
2020-07-24 12:30:00,64.16,64.31,64.15,64.31,44520.0,54.8391,54.9673,54.8305,54.9673,44520.0
2020-07-24 12:40:00,64.32,64.34,64.24,64.25,22478.0,54.9758,54.9929,54.9075,54.916,22478.0
2020-07-24 12:50:00,64.25,64.29,64.21,64.24,16704.0,54.916,54.9502,54.8818,54.9075,16704.0
2020-07-24 13:00:00,64.23,64.27,64.1,64.13,16723.0,54.8989,54.9331,54.7878,54.8134,16723.0
2020-07-24 13:10:00,64.12,64.14,63.98,64.07,59921.0,54.8049,54.822,54.6852,54.7622,59921.0
2020-07-24 13:20:00,64.07,64.2,64.07,64.17,17629.0,54.7622,54.8733,54.7622,54.8476,17629.0
2020-07-24 13:30:00,64.18,64.18,64.0,64.03,146050.0,54.8562,54.8562,54.7023,54.728,146050.0
2020-07-24 13:40:00,64.03,64.2,64.03,64.19,47209.0,54.728,54.8733,54.728,54.8647,47209.0
2020-07-24 13:50:00,64.17,64.17,64.12,64.12,18850.0,54.8476,54.8476,54.8049,54.8049,18850.0
2020-07-24 14:00:00,64.12,64.23,64.1,64.22,17530.0,54.8049,54.8989,54.7878,54.8904,17530.0
2020-07-24 14:10:00,64.19,64.21,64.12,64.13,21768.0,54.8647,54.8818,54.8049,54.8134,21768.0
2020-07-24 14:20:00,64.14,64.26,64.14,64.26,21961.0,54.822,54.9245,54.822,54.9245,21961.0
2020-07-24 14:30:00,64.24,64.24,64.06,64.09,79743.0,54.9075,54.9075,54.7536,54.7792,79743.0
2020-07-24 14:40:00,64.08,64.19,64.04,64.14,96047.0,54.7707,54.8647,54.7365,54.822,96047.0
2020-07-24 14:50:00,64.15,64.18,64.11,64.16,31565.0,54.8305,54.8562,54.7963,54.8391,31565.0
2020-07-24 15:00:00,64.17,64.18,64.04,64.11,102716.0,54.8476,54.8562,54.7365,54.7963,102716.0
2020-07-24 15:10:00,64.11,64.15,63.98,64.0,50421.0,54.7963,54.8305,54.6852,54.7023,50421.0
2020-07-24 15:20:00,64.0,64.08,63.99,64.01,49895.0,54.7023,54.7707,54.6938,54.7109,49895.0
2020-07-24 15:30:00,64.01,64.16,63.95,64.15,60965.0,54.7109,54.8391,54.6596,54.8305,60965.0
2020-07-24 15:40:00,64.15,64.3,64.15,64.23,112658.0,54.8305,54.9587,54.8305,54.8989,112658.0
2020-07-24 15:50:00,64.24,64.3,64.13,64.22,276426.0,54.9075,54.9587,54.8134,54.8904,276426.0
2020-07-27 09:30:00,64.2,64.36,63.96,64.01,143752.0,54.8733,55.01,54.6681,54.7109,143752.0
2020-07-27 09:40:00,64.0,64.02,63.68,63.68,86064.0,54.7023,54.7194,54.4288,54.4288,86064.0
2020-07-27 09:50:00,63.68,63.89,63.62,63.85,68431.0,54.4288,54.6083,54.3775,54.5741,68431.0
2020-07-27 10:00:00,63.84,63.91,63.73,63.77,73536.0,54.5656,54.6254,54.4715,54.5057,73536.0
2020-07-27 10:10:00,63.76,63.76,63.56,63.59,61562.0,54.4972,54.4972,54.3262,54.3519,61562.0
2020-07-27 10:20:00,63.6,63.71,63.54,63.65,79935.0,54.3604,54.4545,54.3091,54.4032,79935.0
2020-07-27 10:30:00,63.65,63.78,63.64,63.69,44691.0,54.4032,54.5143,54.3946,54.4374,44691.0
2020-07-27 10:40:00,63.68,63.69,63.55,63.65,34735.0,54.4288,54.4374,54.3177,54.4032,34735.0
2020-07-27 10:50:00,63.64,63.7,63.61,63.62,27533.0,54.3946,54.4459,54.369,54.3775,27533.0
2020-07-27 11:00:00,63.61,63.76,63.6,63.71,61999.0,54.369,54.4972,54.3604,54.4545,61999.0
2020-07-27 11:10:00,63.72,63.8,63.63,63.77,35266.0,54.463,54.5314,54.3861,54.5057,35266.0
2020-07-27 11:20:00,63.78,63.8,63.68,63.7,47072.0,54.5143,54.5314,54.4288,54.4459,47072.0
2020-07-27 11:30:00,63.71,63.72,63.67,63.7,28068.0,54.4545,54.463,54.4203,54.4459,28068.0
2020-07-27 11:40:00,63.69,63.74,63.64,63.74,39012.0,54.4374,54.4801,54.3946,54.4801,39012.0
2020-07-27 11:50:00,63.74,63.75,63.6,63.61,31892.0,54.4801,54.4886,54.3604,54.369,31892.0
2020-07-27 12:00:00,63.61,63.74,63.61,63.73,23129.0,54.369,54.4801,54.369,54.4715,23129.0
2020-07-27 12:10:00,63.72,63.73,63.65,63.66,23234.0,54.463,54.4715,54.4032,54.4117,23234.0
2020-07-27 12:20:00,63.66,63.73,63.64,63.73,20431.0,54.4117,54.4715,54.3946,54.4715,20431.0
2020-07-27 12:30:00,63.73,63.79,63.68,63.7,40428.0,54.4715,54.5228,54.4288,54.4459,40428.0
2020-07-27 12:40:00,63.7,63.77,63.69,63.71,40400.0,54.4459,54.5057,54.4374,54.4545,40400.0
2020-07-27 12:50:00,63.71,63.74,63.68,63.73,23480.0,54.4545,54.4801,54.4288,54.4715,23480.0
2020-07-27 13:00:00,63.72,63.79,63.71,63.75,23775.0,54.463,54.5228,54.4545,54.4886,23775.0
2020-07-27 13:10:00,63.74,63.83,63.73,63.82,31253.0,54.4801,54.557,54.4715,54.5485,31253.0
2020-07-27 13:20:00,63.83,63.83,63.78,63.83,36078.0,54.557,54.557,54.5143,54.557,36078.0
2020-07-27 13:30:00,63.83,63.87,63.82,63.84,25942.0,54.557,54.5912,54.5485,54.5656,25942.0
2020-07-27 13:40:00,63.83,63.84,63.69,63.7,30000.0,54.557,54.5656,54.4374,54.4459,30000.0
2020-07-27 13:50:00,63.7,63.78,63.68,63.78,24257.0,54.4459,54.5143,54.4288,54.5143,24257.0
2020-07-27 14:00:00,63.76,63.88,63.76,63.87,35655.0,54.4972,54.5998,54.4972,54.5912,35655.0
2020-07-27 14:10:00,63.86,63.88,63.84,63.85,35874.0,54.5827,54.5998,54.5656,54.5741,35874.0
2020-07-27 14:20:00,63.87,63.94,63.85,63.89,35204.0,54.5912,54.651,54.5741,54.6083,35204.0
2020-07-27 14:30:00,63.9,63.94,63.87,63.92,29260.0,54.6168,54.651,54.5912,54.6339,29260.0
2020-07-27 14:40:00,63.91,63.97,63.87,63.91,47522.0,54.6254,54.6767,54.5912,54.6254,47522.0
2020-07-27 14:50:00,63.91,63.98,63.89,63.95,39844.0,54.6254,54.6852,54.6083,54.6596,39844.0
2020-07-27 15:00:00,63.95,63.97,63.92,63.93,34935.0,54.6596,54.6767,54.6339,54.6425,34935.0
2020-07-27 15:10:00,63.92,63.97,63.9,63.96,41774.0,54.6339,54.6767,54.6168,54.6681,41774.0
2020-07-27 15:20:00,63.96,63.97,63.92,63.94,49366.0,54.6681,54.6767,54.6339,54.651,49366.0
2020-07-27 15:30:00,63.95,63.99,63.92,63.93,117878.0,54.6596,54.6938,54.6339,54.6425,117878.0
2020-07-27 15:40:00,63.93,64.04,63.9,64.02,199182.0,54.6425,54.7365,54.6168,54.7194,199182.0
2020-07-27 15:50:00,64.02,64.14,63.99,64.07,333949.0,54.7194,54.822,54.6938,54.7622,333949.0
2020-07-28 09:30:00,64.16,64.56,64.14,64.43,96313.0,54.8391,55.181,54.822,55.0699,96313.0
2020-07-28 09:40:00,64.45,64.53,64.34,64.46,50306.0,55.0869,55.1553,54.9929,55.0955,50306.0
2020-07-28 09:50:00,64.46,64.48,64.27,64.41,55432.0,55.0955,55.1126,54.9331,55.0528,55432.0
2020-07-28 10:00:00,64.41,64.66,64.38,64.55,96888.0,55.0528,55.2664,55.0271,55.1724,96888.0
2020-07-28 10:10:00,64.59,64.63,64.52,64.52,66834.0,55.2066,55.2408,55.1468,55.1468,66834.0
2020-07-28 10:20:00,64.53,64.58,64.45,64.55,59709.0,55.1553,55.1981,55.0869,55.1724,59709.0
2020-07-28 10:30:00,64.59,64.71,64.52,64.69,43759.0,55.2066,55.3092,55.1468,55.2921,43759.0
2020-07-28 10:40:00,64.68,64.78,64.66,64.75,80241.0,55.2835,55.369,55.2664,55.3434,80241.0
2020-07-28 10:50:00,64.75,64.84,64.73,64.74,48841.0,55.3434,55.4203,55.3263,55.3348,48841.0
2020-07-28 11:00:00,64.74,64.75,64.65,64.68,28754.0,55.3348,55.3434,55.2579,55.2835,28754.0
2020-07-28 11:10:00,64.7,64.81,64.68,64.75,78040.0,55.3006,55.3946,55.2835,55.3434,78040.0
2020-07-28 11:20:00,64.76,64.76,64.58,64.64,38547.0,55.3519,55.3519,55.1981,55.2493,38547.0
2020-07-28 11:30:00,64.63,64.83,64.62,64.82,50699.0,55.2408,55.4117,55.2323,55.4032,50699.0
2020-07-28 11:40:00,64.8,64.81,64.67,64.67,42947.0,55.3861,55.3946,55.275,55.275,42947.0
2020-07-28 11:50:00,64.66,64.67,64.5,64.57,22790.0,55.2664,55.275,55.1297,55.1895,22790.0
2020-07-28 12:00:00,64.55,64.64,64.54,64.63,21466.0,55.1724,55.2493,55.1639,55.2408,21466.0
2020-07-28 12:10:00,64.63,64.68,64.58,64.66,31898.0,55.2408,55.2835,55.1981,55.2664,31898.0
2020-07-28 12:20:00,64.65,64.66,64.57,64.58,23023.0,55.2579,55.2664,55.1895,55.1981,23023.0
2020-07-28 12:30:00,64.58,64.66,64.56,64.64,24906.0,55.1981,55.2664,55.181,55.2493,24906.0
2020-07-28 12:40:00,64.64,64.68,64.61,64.64,21404.0,55.2493,55.2835,55.2237,55.2493,21404.0
2020-07-28 12:50:00,64.65,64.66,64.6,64.65,19545.0,55.2579,55.2664,55.2152,55.2579,19545.0
2020-07-28 13:00:00,64.65,64.69,64.61,64.68,19879.0,55.2579,55.2921,55.2237,55.2835,19879.0
2020-07-28 13:10:00,64.68,64.72,64.66,64.7,16002.0,55.2835,55.3177,55.2664,55.3006,16002.0
2020-07-28 13:20:00,64.7,64.78,64.7,64.76,31542.0,55.3006,55.369,55.3006,55.3519,31542.0
2020-07-28 13:30:00,64.76,64.88,64.76,64.83,53449.0,55.3519,55.4545,55.3519,55.4117,53449.0
2020-07-28 13:40:00,64.83,64.86,64.79,64.82,13844.0,55.4117,55.4374,55.3776,55.4032,13844.0
2020-07-28 13:50:00,64.82,64.84,64.75,64.77,21717.0,55.4032,55.4203,55.3434,55.3605,21717.0
2020-07-28 14:00:00,64.76,64.83,64.76,64.81,21901.0,55.3519,55.4117,55.3519,55.3946,21901.0
2020-07-28 14:10:00,64.8,64.87,64.8,64.84,30933.0,55.3861,55.4459,55.3861,55.4203,30933.0
2020-07-28 14:20:00,64.85,64.89,64.84,64.85,21997.0,55.4288,55.463,55.4203,55.4288,21997.0
2020-07-28 14:30:00,64.85,64.86,64.77,64.83,20567.0,55.4288,55.4374,55.3605,55.4117,20567.0
2020-07-28 14:40:00,64.83,64.93,64.81,64.81,34091.0,55.4117,55.4972,55.3946,55.3946,34091.0
2020-07-28 14:50:00,64.81,64.88,64.8,64.84,21851.0,55.3946,55.4545,55.3861,55.4203,21851.0
2020-07-28 15:00:00,64.83,64.84,64.75,64.8,29933.0,55.4117,55.4203,55.3434,55.3861,29933.0
2020-07-28 15:10:00,64.79,64.82,64.74,64.76,58211.0,55.3776,55.4032,55.3348,55.3519,58211.0
2020-07-28 15:20:00,64.75,64.78,64.61,64.62,74725.0,55.3434,55.369,55.2237,55.2323,74725.0
2020-07-28 15:30:00,64.62,64.68,64.6,64.63,59557.0,55.2323,55.2835,55.2152,55.2408,59557.0
2020-07-28 15:40:00,64.62,64.62,64.52,64.53,82551.0,55.2323,55.2323,55.1468,55.1553,82551.0
2020-07-28 15:50:00,64.52,64.57,64.47,64.55,215241.0,55.1468,55.1895,55.104,55.1724,215241.0
2020-07-29 09:30:00,64.7,64.93,64.41,64.44,104418.0,55.3006,55.4972,55.0528,55.0784,104418.0
2020-07-29 09:40:00,64.47,64.57,64.22,64.4,30229.0,55.104,55.1895,54.8904,55.0442,30229.0
2020-07-29 09:50:00,64.4,64.51,64.35,64.43,32670.0,55.0442,55.1382,55.0015,55.0699,32670.0
2020-07-29 10:00:00,64.44,64.44,64.22,64.24,39812.0,55.0784,55.0784,54.8904,54.9075,39812.0
2020-07-29 10:10:00,64.25,64.35,64.18,64.27,35994.0,54.916,55.0015,54.8562,54.9331,35994.0
2020-07-29 10:20:00,64.28,64.3,64.14,64.15,23592.0,54.9416,54.9587,54.822,54.8305,23592.0
2020-07-29 10:30:00,64.14,64.31,64.12,64.2,31248.0,54.822,54.9673,54.8049,54.8733,31248.0
2020-07-29 10:40:00,64.22,64.32,64.17,64.3,47764.0,54.8904,54.9758,54.8476,54.9587,47764.0
2020-07-29 10:50:00,64.3,64.32,64.25,64.3,50053.0,54.9587,54.9758,54.916,54.9587,50053.0
2020-07-29 11:00:00,64.3,64.3,64.19,64.19,31130.0,54.9587,54.9587,54.8647,54.8647,31130.0
2020-07-29 11:10:00,64.2,64.2,64.05,64.14,61976.0,54.8733,54.8733,54.7451,54.822,61976.0
2020-07-29 11:20:00,64.14,64.16,64.03,64.07,31445.0,54.822,54.8391,54.728,54.7622,31445.0
2020-07-29 11:30:00,64.06,64.24,64.04,64.17,141259.0,54.7536,54.9075,54.7365,54.8476,141259.0
2020-07-29 11:40:00,64.16,64.16,64.04,64.05,20255.0,54.8391,54.8391,54.7365,54.7451,20255.0
2020-07-29 11:50:00,64.05,64.11,64.02,64.07,61602.0,54.7451,54.7963,54.7194,54.7622,61602.0
2020-07-29 12:00:00,64.06,64.07,64.01,64.01,36104.0,54.7536,54.7622,54.7109,54.7109,36104.0
2020-07-29 12:10:00,64.01,64.09,64.0,64.09,26911.0,54.7109,54.7792,54.7023,54.7792,26911.0
2020-07-29 12:20:00,64.1,64.17,64.08,64.13,24065.0,54.7878,54.8476,54.7707,54.8134,24065.0
2020-07-29 12:30:00,64.15,64.15,64.1,64.11,22626.0,54.8305,54.8305,54.7878,54.7963,22626.0
2020-07-29 12:40:00,64.11,64.15,64.08,64.14,22491.0,54.7963,54.8305,54.7707,54.822,22491.0
2020-07-29 12:50:00,64.14,64.3,64.14,64.26,28258.0,54.822,54.9587,54.822,54.9245,28258.0
2020-07-29 13:00:00,64.27,64.33,64.24,64.32,17625.0,54.9331,54.9844,54.9075,54.9758,17625.0
2020-07-29 13:10:00,64.32,64.33,64.22,64.24,22085.0,54.9758,54.9844,54.8904,54.9075,22085.0
2020-07-29 13:20:00,64.25,64.26,64.2,64.23,10436.0,54.916,54.9245,54.8733,54.8989,10436.0
2020-07-29 13:30:00,64.24,64.26,64.15,64.17,21985.0,54.9075,54.9245,54.8305,54.8476,21985.0
2020-07-29 13:40:00,64.16,64.23,64.14,64.22,21381.0,54.8391,54.8989,54.822,54.8904,21381.0
2020-07-29 13:50:00,64.23,64.26,64.16,64.25,27176.0,54.8989,54.9245,54.8391,54.916,27176.0
2020-07-29 14:00:00,64.23,64.35,64.19,64.33,20008.0,54.8989,55.0015,54.8647,54.9844,20008.0
2020-07-29 14:10:00,64.34,64.45,64.34,64.44,18892.0,54.9929,55.0869,54.9929,55.0784,18892.0
2020-07-29 14:20:00,64.46,64.48,64.41,64.46,19456.0,55.0955,55.1126,55.0528,55.0955,19456.0
2020-07-29 14:30:00,64.46,64.48,64.41,64.43,19983.0,55.0955,55.1126,55.0528,55.0699,19983.0
2020-07-29 14:40:00,64.4,64.46,64.36,64.36,25374.0,55.0442,55.0955,55.01,55.01,25374.0
2020-07-29 14:50:00,64.35,64.37,64.27,64.27,22247.0,55.0015,55.0186,54.9331,54.9331,22247.0
2020-07-29 15:00:00,64.28,64.28,64.2,64.22,25465.0,54.9416,54.9416,54.8733,54.8904,25465.0
2020-07-29 15:10:00,64.23,64.42,64.22,64.4,24076.0,54.8989,55.0613,54.8904,55.0442,24076.0
2020-07-29 15:20:00,64.4,64.5,64.38,64.47,50191.0,55.0442,55.1297,55.0271,55.104,50191.0
2020-07-29 15:30:00,64.45,64.5,64.38,64.38,34292.0,55.0869,55.1297,55.0271,55.0271,34292.0
2020-07-29 15:40:00,64.38,64.44,64.34,64.43,73250.0,55.0271,55.0784,54.9929,55.0699,73250.0
2020-07-29 15:50:00,64.43,64.43,64.29,64.38,124477.0,55.0699,55.0699,54.9502,55.0271,124477.0
2020-07-30 09:30:00,64.11,64.4,63.88,63.93,74929.0,54.7963,55.0442,54.5998,54.6425,74929.0
2020-07-30 09:40:00,63.94,64.0,63.73,64.0,37444.0,54.651,54.7023,54.4715,54.7023,37444.0
2020-07-30 09:50:00,64.0,64.07,63.85,64.04,33874.0,54.7023,54.7622,54.5741,54.7365,33874.0
2020-07-30 10:00:00,64.01,64.22,63.87,64.18,25492.0,54.7109,54.8904,54.5912,54.8562,25492.0
2020-07-30 10:10:00,64.19,64.26,63.9,63.95,55514.0,54.8647,54.9245,54.6168,54.6596,55514.0
2020-07-30 10:20:00,63.91,63.95,63.81,63.91,65205.0,54.6254,54.6596,54.5399,54.6254,65205.0
2020-07-30 10:30:00,63.91,64.1,63.85,64.08,38852.0,54.6254,54.7878,54.5741,54.7707,38852.0
2020-07-30 10:40:00,64.07,64.07,63.85,63.9,52347.0,54.7622,54.7622,54.5741,54.6168,52347.0
2020-07-30 10:50:00,63.89,63.89,63.65,63.72,91154.0,54.6083,54.6083,54.4032,54.463,91154.0
2020-07-30 11:00:00,63.73,63.83,63.65,63.69,63846.0,54.4715,54.557,54.4032,54.4374,63846.0
2020-07-30 11:10:00,63.71,63.71,63.33,63.35,79730.0,54.4545,54.4545,54.1297,54.1468,79730.0
2020-07-30 11:20:00,63.35,63.41,63.15,63.16,79611.0,54.1468,54.198,53.9758,53.9844,79611.0
2020-07-30 11:30:00,63.17,63.38,63.13,63.29,49896.0,53.9929,54.1724,53.9587,54.0955,49896.0
2020-07-30 11:40:00,63.27,63.31,63.19,63.29,49159.0,54.0784,54.1126,54.01,54.0955,49159.0
2020-07-30 11:50:00,63.29,63.31,63.18,63.26,45953.0,54.0955,54.1126,54.0014,54.0698,45953.0
2020-07-30 12:00:00,63.27,63.29,63.16,63.17,49692.0,54.0784,54.0955,53.9844,53.9929,49692.0
2020-07-30 12:10:00,63.17,63.35,63.03,63.31,51407.0,53.9929,54.1468,53.8732,54.1126,51407.0
2020-07-30 12:20:00,63.3,63.4,63.27,63.35,38095.0,54.104,54.1895,54.0784,54.1468,38095.0
2020-07-30 12:30:00,63.36,63.37,63.17,63.18,53050.0,54.1553,54.1638,53.9929,54.0014,53050.0
2020-07-30 12:40:00,63.19,63.49,63.14,63.48,63385.0,54.01,54.2664,53.9673,54.2579,63385.0
2020-07-30 12:50:00,63.48,63.5,63.3,63.32,24617.0,54.2579,54.275,54.104,54.1211,24617.0
2020-07-30 13:00:00,63.35,63.48,63.35,63.43,38360.0,54.1468,54.2579,54.1468,54.2151,38360.0
2020-07-30 13:10:00,63.43,63.45,63.38,63.38,34013.0,54.2151,54.2322,54.1724,54.1724,34013.0
2020-07-30 13:20:00,63.38,63.38,63.23,63.23,30913.0,54.1724,54.1724,54.0442,54.0442,30913.0
2020-07-30 13:30:00,63.23,63.25,63.12,63.15,38404.0,54.0442,54.0613,53.9502,53.9758,38404.0
2020-07-30 13:40:00,63.15,63.22,63.1,63.11,27942.0,53.9758,54.0356,53.9331,53.9416,27942.0
2020-07-30 13:50:00,63.1,63.25,63.09,63.25,35523.0,53.9331,54.0613,53.9245,54.0613,35523.0
2020-07-30 14:00:00,63.25,63.25,63.13,63.14,30179.0,54.0613,54.0613,53.9587,53.9673,30179.0
2020-07-30 14:10:00,63.14,63.15,63.03,63.13,58572.0,53.9673,53.9758,53.8732,53.9587,58572.0
2020-07-30 14:20:00,63.13,63.24,63.09,63.22,32126.0,53.9587,54.0527,53.9245,54.0356,32126.0
2020-07-30 14:30:00,63.22,63.29,63.19,63.28,26989.0,54.0356,54.0955,54.01,54.0869,26989.0
2020-07-30 14:40:00,63.27,63.36,63.26,63.33,25706.0,54.0784,54.1553,54.0698,54.1297,25706.0
2020-07-30 14:50:00,63.33,63.33,63.22,63.26,56143.0,54.1297,54.1297,54.0356,54.0698,56143.0
2020-07-30 15:00:00,63.26,63.3,63.12,63.12,45677.0,54.0698,54.104,53.9502,53.9502,45677.0
2020-07-30 15:10:00,63.12,63.25,63.09,63.25,41186.0,53.9502,54.0613,53.9245,54.0613,41186.0
2020-07-30 15:20:00,63.24,63.3,63.15,63.3,58408.0,54.0527,54.104,53.9758,54.104,58408.0
2020-07-30 15:30:00,63.29,63.38,63.25,63.29,48789.0,54.0955,54.1724,54.0613,54.0955,48789.0
2020-07-30 15:40:00,63.29,63.39,63.28,63.38,86249.0,54.0955,54.1809,54.0869,54.1724,86249.0
2020-07-30 15:50:00,63.38,63.48,63.35,63.47,169484.0,54.1724,54.2579,54.1468,54.2493,169484.0
2020-07-31 09:30:00,63.1,63.43,62.81,63.38,162855.0,53.9331,54.2151,53.6852,54.1724,162855.0
2020-07-31 09:40:00,63.37,63.88,63.26,63.86,44828.0,54.1638,54.5998,54.0698,54.5827,44828.0
2020-07-31 09:50:00,63.88,63.89,63.62,63.62,34645.0,54.5998,54.6083,54.3775,54.3775,34645.0
2020-07-31 10:00:00,63.67,63.86,63.51,63.53,60418.0,54.4203,54.5827,54.2835,54.3006,60418.0
2020-07-31 10:10:00,63.54,63.54,63.33,63.38,63523.0,54.3091,54.3091,54.1297,54.1724,63523.0
2020-07-31 10:20:00,63.37,63.43,63.21,63.28,58248.0,54.1638,54.2151,54.0271,54.0869,58248.0
2020-07-31 10:30:00,63.28,63.33,63.19,63.22,61257.0,54.0869,54.1297,54.01,54.0356,61257.0
2020-07-31 10:40:00,63.2,63.23,63.14,63.16,64497.0,54.0185,54.0442,53.9673,53.9844,64497.0
2020-07-31 10:50:00,63.15,63.15,62.94,63.08,87015.0,53.9758,53.9758,53.7963,53.916,87015.0
2020-07-31 11:00:00,63.08,63.2,62.98,63.0,62084.0,53.916,54.0185,53.8305,53.8476,62084.0
2020-07-31 11:10:00,63.01,63.21,63.0,63.2,70076.0,53.8561,54.0271,53.8476,54.0185,70076.0
2020-07-31 11:20:00,63.19,63.31,63.11,63.28,67578.0,54.01,54.1126,53.9416,54.0869,67578.0
2020-07-31 11:30:00,63.28,63.32,63.13,63.16,50815.0,54.0869,54.1211,53.9587,53.9844,50815.0
2020-07-31 11:40:00,63.15,63.16,63.07,63.14,51519.0,53.9758,53.9844,53.9074,53.9673,51519.0
2020-07-31 11:50:00,63.14,63.15,62.98,63.01,49276.0,53.9673,53.9758,53.8305,53.8561,49276.0
2020-07-31 12:00:00,63.01,63.05,62.86,62.87,49148.0,53.8561,53.8903,53.7279,53.7365,49148.0
2020-07-31 12:10:00,62.86,62.92,62.83,62.88,54483.0,53.7279,53.7792,53.7023,53.745,54483.0
2020-07-31 12:20:00,62.88,63.01,62.88,62.94,43344.0,53.745,53.8561,53.745,53.7963,43344.0
2020-07-31 12:30:00,62.94,62.94,62.78,62.86,51045.0,53.7963,53.7963,53.6596,53.7279,51045.0
2020-07-31 12:40:00,62.86,62.86,62.75,62.77,45184.0,53.7279,53.7279,53.6339,53.651,45184.0
2020-07-31 12:50:00,62.78,62.85,62.72,62.77,66366.0,53.6596,53.7194,53.6083,53.651,66366.0
2020-07-31 13:00:00,62.76,62.81,62.71,62.72,43332.0,53.6425,53.6852,53.5997,53.6083,43332.0
2020-07-31 13:10:00,62.72,62.76,62.59,62.6,45717.0,53.6083,53.6425,53.4972,53.5057,45717.0
2020-07-31 13:20:00,62.6,62.68,62.6,62.63,50416.0,53.5057,53.5741,53.5057,53.5313,50416.0
2020-07-31 13:30:00,62.64,62.66,62.53,62.56,55773.0,53.5399,53.557,53.4459,53.4715,55773.0
2020-07-31 13:40:00,62.55,62.64,62.53,62.61,50965.0,53.463,53.5399,53.4459,53.5143,50965.0
2020-07-31 13:50:00,62.61,62.62,62.54,62.55,57124.0,53.5143,53.5228,53.4544,53.463,57124.0
2020-07-31 14:00:00,62.54,62.59,62.42,62.44,68766.0,53.4544,53.4972,53.3519,53.369,68766.0
2020-07-31 14:10:00,62.44,62.47,62.38,62.4,52730.0,53.369,53.3946,53.3177,53.3348,52730.0
2020-07-31 14:20:00,62.4,62.48,62.36,62.4,69173.0,53.3348,53.4031,53.3006,53.3348,69173.0
2020-07-31 14:30:00,62.4,62.52,62.39,62.47,59517.0,53.3348,53.4373,53.3262,53.3946,59517.0
2020-07-31 14:40:00,62.48,62.57,62.45,62.51,81837.0,53.4031,53.4801,53.3775,53.4288,81837.0
2020-07-31 14:50:00,62.51,62.6,62.51,62.52,69795.0,53.4288,53.5057,53.4288,53.4373,69795.0
2020-07-31 15:00:00,62.52,62.68,62.51,62.67,79253.0,53.4373,53.5741,53.4288,53.5655,79253.0
2020-07-31 15:10:00,62.68,62.69,62.57,62.68,94134.0,53.5741,53.5826,53.4801,53.5741,94134.0
2020-07-31 15:20:00,62.68,62.72,62.63,62.68,89132.0,53.5741,53.6083,53.5313,53.5741,89132.0
2020-07-31 15:30:00,62.68,63.0,62.6,62.98,183457.0,53.5741,53.8476,53.5057,53.8305,183457.0
2020-07-31 15:40:00,62.97,63.26,62.93,63.21,256514.0,53.822,54.0698,53.7878,54.0271,256514.0
2020-07-31 15:50:00,63.22,63.28,62.87,63.23,615093.0,54.0356,54.0869,53.7365,54.0442,615093.0
2020-08-03 09:30:00,63.82,64.54,63.82,64.45,250957.0,54.5485,55.1639,54.5485,55.0869,250957.0
2020-08-03 09:40:00,64.45,64.48,64.22,64.26,123970.0,55.0869,55.1126,54.8904,54.9245,123970.0
2020-08-03 09:50:00,64.26,64.28,63.96,64.11,76728.0,54.9245,54.9416,54.6681,54.7963,76728.0
2020-08-03 10:00:00,64.12,64.56,64.11,64.53,72226.0,54.8049,55.181,54.7963,55.1553,72226.0
2020-08-03 10:10:00,64.51,64.57,64.37,64.47,63851.0,55.1382,55.1895,55.0186,55.104,63851.0
2020-08-03 10:20:00,64.48,64.6,64.45,64.48,42859.0,55.1126,55.2152,55.0869,55.1126,42859.0
2020-08-03 10:30:00,64.46,64.65,64.44,64.65,54061.0,55.0955,55.2579,55.0784,55.2579,54061.0
2020-08-03 10:40:00,64.64,64.72,64.62,64.7,44010.0,55.2493,55.3177,55.2323,55.3006,44010.0
2020-08-03 10:50:00,64.71,64.77,64.67,64.71,39385.0,55.3092,55.3605,55.275,55.3092,39385.0
2020-08-03 11:00:00,64.73,64.82,64.71,64.75,36073.0,55.3263,55.4032,55.3092,55.3434,36073.0
2020-08-03 11:10:00,64.75,64.79,64.65,64.66,30673.0,55.3434,55.3776,55.2579,55.2664,30673.0
2020-08-03 11:20:00,64.63,64.65,64.48,64.5,39359.0,55.2408,55.2579,55.1126,55.1297,39359.0
2020-08-03 11:30:00,64.49,64.56,64.45,64.47,30654.0,55.1211,55.181,55.0869,55.104,30654.0
2020-08-03 11:40:00,64.48,64.52,64.37,64.39,40418.0,55.1126,55.1468,55.0186,55.0357,40418.0
2020-08-03 11:50:00,64.37,64.45,64.29,64.39,36243.0,55.0186,55.0869,54.9502,55.0357,36243.0
2020-08-03 12:00:00,64.39,64.55,64.38,64.53,30587.0,55.0357,55.1724,55.0271,55.1553,30587.0
2020-08-03 12:10:00,64.53,64.62,64.48,64.55,37281.0,55.1553,55.2323,55.1126,55.1724,37281.0
2020-08-03 12:20:00,64.55,64.66,64.54,64.58,38508.0,55.1724,55.2664,55.1639,55.1981,38508.0
2020-08-03 12:30:00,64.58,64.62,64.56,64.62,24465.0,55.1981,55.2323,55.181,55.2323,24465.0
2020-08-03 12:40:00,64.62,64.7,64.57,64.69,19740.0,55.2323,55.3006,55.1895,55.2921,19740.0
2020-08-03 12:50:00,64.7,64.79,64.7,64.76,25448.0,55.3006,55.3776,55.3006,55.3519,25448.0
2020-08-03 13:00:00,64.76,64.78,64.72,64.76,24975.0,55.3519,55.369,55.3177,55.3519,24975.0
2020-08-03 13:10:00,64.75,64.8,64.66,64.75,27016.0,55.3434,55.3861,55.2664,55.3434,27016.0
2020-08-03 13:20:00,64.75,64.8,64.73,64.77,26168.0,55.3434,55.3861,55.3263,55.3605,26168.0
2020-08-03 13:30:00,64.78,64.78,64.71,64.75,19261.0,55.369,55.369,55.3092,55.3434,19261.0
2020-08-03 13:40:00,64.76,64.78,64.7,64.7,22809.0,55.3519,55.369,55.3006,55.3006,22809.0
2020-08-03 13:50:00,64.7,64.74,64.67,64.67,12730.0,55.3006,55.3348,55.275,55.275,12730.0
2020-08-03 14:00:00,64.67,64.79,64.66,64.76,18742.0,55.275,55.3776,55.2664,55.3519,18742.0
2020-08-03 14:10:00,64.76,64.77,64.65,64.73,30762.0,55.3519,55.3605,55.2579,55.3263,30762.0
2020-08-03 14:20:00,64.73,64.75,64.67,64.7,14993.0,55.3263,55.3434,55.275,55.3006,14993.0
2020-08-03 14:30:00,64.7,64.76,64.69,64.69,21717.0,55.3006,55.3519,55.2921,55.2921,21717.0
2020-08-03 14:40:00,64.7,64.73,64.67,64.68,14768.0,55.3006,55.3263,55.275,55.2835,14768.0
2020-08-03 14:50:00,64.68,64.69,64.59,64.63,28420.0,55.2835,55.2921,55.2066,55.2408,28420.0
2020-08-03 15:00:00,64.62,64.68,64.59,64.66,20405.0,55.2323,55.2835,55.2066,55.2664,20405.0
2020-08-03 15:10:00,64.65,64.68,64.64,64.67,31983.0,55.2579,55.2835,55.2493,55.275,31983.0
2020-08-03 15:20:00,64.68,64.8,64.68,64.79,37422.0,55.2835,55.3861,55.2835,55.3776,37422.0
2020-08-03 15:30:00,64.79,64.81,64.65,64.79,59705.0,55.3776,55.3946,55.2579,55.3776,59705.0
2020-08-03 15:40:00,64.78,64.79,64.68,64.72,90951.0,55.369,55.3776,55.2835,55.3177,90951.0
2020-08-03 15:50:00,64.7,64.76,64.57,64.59,245304.0,55.3006,55.3519,55.1895,55.2066,245304.0
2020-08-04 09:30:00,64.44,64.83,64.41,64.8,80599.0,55.0784,55.4117,55.0528,55.3861,80599.0
2020-08-04 09:40:00,64.77,65.08,64.76,65.0,87558.0,55.3605,55.6254,55.3519,55.557,87558.0
2020-08-04 09:50:00,64.98,65.15,64.84,64.89,50327.0,55.54,55.6853,55.4203,55.463,50327.0
2020-08-04 10:00:00,64.9,65.0,64.83,64.98,39007.0,55.4716,55.557,55.4117,55.54,39007.0
2020-08-04 10:10:00,64.97,65.24,64.97,65.19,48171.0,55.5314,55.7622,55.5314,55.7194,48171.0
2020-08-04 10:20:00,65.21,65.32,65.12,65.32,71940.0,55.7365,55.8306,55.6596,55.8306,71940.0
2020-08-04 10:30:00,65.32,65.42,65.24,65.42,60884.0,55.8306,55.916,55.7622,55.916,60884.0
2020-08-04 10:40:00,65.42,65.67,65.37,65.6,180076.0,55.916,56.1297,55.8733,56.0699,180076.0
2020-08-04 10:50:00,65.6,65.81,65.6,65.78,246833.0,56.0699,56.2494,56.0699,56.2237,246833.0
2020-08-04 11:00:00,65.78,65.85,65.61,65.63,58140.0,56.2237,56.2836,56.0784,56.0955,58140.0
2020-08-04 11:10:00,65.63,65.82,65.6,65.82,55613.0,56.0955,56.2579,56.0699,56.2579,55613.0
2020-08-04 11:20:00,65.83,65.91,65.75,65.8,73276.0,56.2665,56.3348,56.1981,56.2408,73276.0
2020-08-04 11:30:00,65.81,65.96,65.81,65.92,76995.0,56.2494,56.3776,56.2494,56.3434,76995.0
2020-08-04 11:40:00,65.92,65.95,65.86,65.89,42147.0,56.3434,56.369,56.2921,56.3177,42147.0
2020-08-04 11:50:00,65.9,65.96,65.85,65.86,39051.0,56.3263,56.3776,56.2836,56.2921,39051.0
2020-08-04 12:00:00,65.87,65.95,65.87,65.9,49227.0,56.3007,56.369,56.3007,56.3263,49227.0
2020-08-04 12:10:00,65.91,65.96,65.89,65.95,62014.0,56.3348,56.3776,56.3177,56.369,62014.0
2020-08-04 12:20:00,65.95,66.14,65.95,66.14,137188.0,56.369,56.5314,56.369,56.5314,137188.0
2020-08-04 12:30:00,66.14,66.14,65.98,65.99,37987.0,56.5314,56.5314,56.3947,56.4032,37987.0
2020-08-04 12:40:00,66.0,66.06,65.89,65.91,21433.0,56.4118,56.4631,56.3177,56.3348,21433.0
2020-08-04 12:50:00,65.9,66.0,65.86,66.0,35342.0,56.3263,56.4118,56.2921,56.4118,35342.0
2020-08-04 13:00:00,65.99,65.99,65.84,65.84,22875.0,56.4032,56.4032,56.275,56.275,22875.0
2020-08-04 13:10:00,65.83,65.99,65.83,65.99,40629.0,56.2665,56.4032,56.2665,56.4032,40629.0
2020-08-04 13:20:00,65.99,66.1,65.98,66.06,26945.0,56.4032,56.4972,56.3947,56.4631,26945.0
2020-08-04 13:30:00,66.07,66.08,65.98,66.02,27671.0,56.4716,56.4801,56.3947,56.4289,27671.0
2020-08-04 13:40:00,66.03,66.03,65.91,65.93,34799.0,56.4374,56.4374,56.3348,56.3519,34799.0
2020-08-04 13:50:00,65.93,65.98,65.91,65.98,22006.0,56.3519,56.3947,56.3348,56.3947,22006.0
2020-08-04 14:00:00,65.98,66.0,65.93,65.95,27092.0,56.3947,56.4118,56.3519,56.369,27092.0
2020-08-04 14:10:00,65.96,66.02,65.93,65.99,33691.0,56.3776,56.4289,56.3519,56.4032,33691.0
2020-08-04 14:20:00,65.99,66.0,65.91,65.96,25751.0,56.4032,56.4118,56.3348,56.3776,25751.0
2020-08-04 14:30:00,65.95,65.95,65.79,65.8,41863.0,56.369,56.369,56.2323,56.2408,41863.0
2020-08-04 14:40:00,65.8,65.88,65.79,65.87,34547.0,56.2408,56.3092,56.2323,56.3007,34547.0
2020-08-04 14:50:00,65.86,65.95,65.84,65.93,38300.0,56.2921,56.369,56.275,56.3519,38300.0
2020-08-04 15:00:00,65.92,65.95,65.87,65.89,46573.0,56.3434,56.369,56.3007,56.3177,46573.0
2020-08-04 15:10:00,65.89,65.9,65.78,65.86,46757.0,56.3177,56.3263,56.2237,56.2921,46757.0
2020-08-04 15:20:00,65.87,65.87,65.67,65.72,92135.0,56.3007,56.3007,56.1297,56.1724,92135.0
2020-08-04 15:30:00,65.71,65.76,65.62,65.68,128823.0,56.1639,56.2066,56.087,56.1383,128823.0
2020-08-04 15:40:00,65.69,65.85,65.68,65.76,125710.0,56.1468,56.2836,56.1383,56.2066,125710.0
2020-08-04 15:50:00,65.76,65.84,65.71,65.75,289830.0,56.2066,56.275,56.1639,56.1981,289830.0
2020-08-05 09:30:00,65.5,65.69,64.91,64.96,102001.0,55.9844,56.1468,55.4801,55.5229,102001.0
2020-08-05 09:40:00,64.98,65.09,64.67,64.79,61863.0,55.54,55.634,55.275,55.3776,61863.0
2020-08-05 09:50:00,64.76,64.88,64.68,64.78,31551.0,55.3519,55.4545,55.2835,55.369,31551.0
2020-08-05 10:00:00,64.79,64.79,64.44,64.44,75109.0,55.3776,55.3776,55.0784,55.0784,75109.0
2020-08-05 10:10:00,64.45,64.53,64.41,64.43,83183.0,55.0869,55.1553,55.0528,55.0699,83183.0
2020-08-05 10:20:00,64.41,64.56,64.29,64.56,58903.0,55.0528,55.181,54.9502,55.181,58903.0
2020-08-05 10:30:00,64.55,64.68,64.47,64.47,34094.0,55.1724,55.2835,55.104,55.104,34094.0
2020-08-05 10:40:00,64.49,64.52,64.3,64.35,45153.0,55.1211,55.1468,54.9587,55.0015,45153.0
2020-08-05 10:50:00,64.33,64.4,64.26,64.35,48852.0,54.9844,55.0442,54.9245,55.0015,48852.0
2020-08-05 11:00:00,64.34,64.36,64.25,64.29,39727.0,54.9929,55.01,54.916,54.9502,39727.0
2020-08-05 11:10:00,64.28,64.43,64.28,64.42,24034.0,54.9416,55.0699,54.9416,55.0613,24034.0
2020-08-05 11:20:00,64.42,64.43,64.33,64.36,16306.0,55.0613,55.0699,54.9844,55.01,16306.0
2020-08-05 11:30:00,64.37,64.43,64.34,64.38,30128.0,55.0186,55.0699,54.9929,55.0271,30128.0
2020-08-05 11:40:00,64.36,64.39,64.17,64.17,16903.0,55.01,55.0357,54.8476,54.8476,16903.0
2020-08-05 11:50:00,64.17,64.19,64.04,64.06,16906.0,54.8476,54.8647,54.7365,54.7536,16906.0
2020-08-05 12:00:00,64.07,64.22,64.06,64.22,21011.0,54.7622,54.8904,54.7536,54.8904,21011.0
2020-08-05 12:10:00,64.22,64.36,64.22,64.33,14685.0,54.8904,55.01,54.8904,54.9844,14685.0
2020-08-05 12:20:00,64.32,64.33,64.23,64.28,17694.0,54.9758,54.9844,54.8989,54.9416,17694.0
2020-08-05 12:30:00,64.29,64.41,64.29,64.41,10813.0,54.9502,55.0528,54.9502,55.0528,10813.0
2020-08-05 12:40:00,64.41,64.42,64.34,64.36,12797.0,55.0528,55.0613,54.9929,55.01,12797.0
2020-08-05 12:50:00,64.36,64.45,64.35,64.44,21605.0,55.01,55.0869,55.0015,55.0784,21605.0
2020-08-05 13:00:00,64.44,64.45,64.37,64.42,22757.0,55.0784,55.0869,55.0186,55.0613,22757.0
2020-08-05 13:10:00,64.41,64.44,64.37,64.39,13087.0,55.0528,55.0784,55.0186,55.0357,13087.0
2020-08-05 13:20:00,64.38,64.51,64.35,64.49,27051.0,55.0271,55.1382,55.0015,55.1211,27051.0
2020-08-05 13:30:00,64.49,64.5,64.43,64.49,14991.0,55.1211,55.1297,55.0699,55.1211,14991.0
2020-08-05 13:40:00,64.48,64.48,64.36,64.38,12162.0,55.1126,55.1126,55.01,55.0271,12162.0
2020-08-05 13:50:00,64.37,64.38,64.33,64.37,38093.0,55.0186,55.0271,54.9844,55.0186,38093.0
2020-08-05 14:00:00,64.36,64.4,64.32,64.34,20717.0,55.01,55.0442,54.9758,54.9929,20717.0
2020-08-05 14:10:00,64.34,64.38,64.3,64.3,12670.0,54.9929,55.0271,54.9587,54.9587,12670.0
2020-08-05 14:20:00,64.3,64.32,64.14,64.23,57143.0,54.9587,54.9758,54.822,54.8989,57143.0
2020-08-05 14:30:00,64.24,64.24,64.18,64.18,27190.0,54.9075,54.9075,54.8562,54.8562,27190.0
2020-08-05 14:40:00,64.19,64.22,64.14,64.22,29368.0,54.8647,54.8904,54.822,54.8904,29368.0
2020-08-05 14:50:00,64.23,64.24,64.19,64.21,23972.0,54.8989,54.9075,54.8647,54.8818,23972.0
2020-08-05 15:00:00,64.2,64.26,64.09,64.13,65101.0,54.8733,54.9245,54.7792,54.8134,65101.0
2020-08-05 15:10:00,64.12,64.2,64.08,64.2,26544.0,54.8049,54.8733,54.7707,54.8733,26544.0
2020-08-05 15:20:00,64.2,64.25,64.17,64.23,59322.0,54.8733,54.916,54.8476,54.8989,59322.0
2020-08-05 15:30:00,64.23,64.35,64.21,64.3,48697.0,54.8989,55.0015,54.8818,54.9587,48697.0
2020-08-05 15:40:00,64.31,64.46,64.3,64.39,78563.0,54.9673,55.0955,54.9587,55.0357,78563.0
2020-08-05 15:50:00,64.4,64.59,64.4,64.43,258600.0,55.0442,55.2066,55.0442,55.0699,258600.0
2020-08-06 09:30:00,64.3,64.66,64.25,64.62,38762.0,54.9587,55.2664,54.916,55.2323,38762.0
2020-08-06 09:40:00,64.62,64.82,64.62,64.75,32427.0,55.2323,55.4032,55.2323,55.3434,32427.0
2020-08-06 09:50:00,64.74,64.8,64.57,64.58,40619.0,55.3348,55.3861,55.1895,55.1981,40619.0
2020-08-06 10:00:00,64.6,64.63,64.5,64.51,22577.0,55.2152,55.2408,55.1297,55.1382,22577.0
2020-08-06 10:10:00,64.5,64.57,64.38,64.57,29059.0,55.1297,55.1895,55.0271,55.1895,29059.0
2020-08-06 10:20:00,64.54,64.72,64.54,64.62,15950.0,55.1639,55.3177,55.1639,55.2323,15950.0
2020-08-06 10:30:00,64.61,64.62,64.36,64.38,31785.0,55.2237,55.2323,55.01,55.0271,31785.0
2020-08-06 10:40:00,64.38,64.47,64.35,64.44,24281.0,55.0271,55.104,55.0015,55.0784,24281.0
2020-08-06 10:50:00,64.43,64.48,64.37,64.46,20478.0,55.0699,55.1126,55.0186,55.0955,20478.0
2020-08-06 11:00:00,64.44,64.45,64.2,64.2,24840.0,55.0784,55.0869,54.8733,54.8733,24840.0
2020-08-06 11:10:00,64.2,64.23,64.08,64.13,42354.0,54.8733,54.8989,54.7707,54.8134,42354.0
2020-08-06 11:20:00,64.14,64.3,64.09,64.24,65917.0,54.822,54.9587,54.7792,54.9075,65917.0
2020-08-06 11:30:00,64.24,64.36,64.22,64.32,19256.0,54.9075,55.01,54.8904,54.9758,19256.0
2020-08-06 11:40:00,64.31,64.35,64.22,64.23,15174.0,54.9673,55.0015,54.8904,54.8989,15174.0
2020-08-06 11:50:00,64.22,64.24,64.1,64.11,12510.0,54.8904,54.9075,54.7878,54.7963,12510.0
2020-08-06 12:00:00,64.1,64.12,64.06,64.09,15376.0,54.7878,54.8049,54.7536,54.7792,15376.0
2020-08-06 12:10:00,64.09,64.16,64.07,64.11,21194.0,54.7792,54.8391,54.7622,54.7963,21194.0
2020-08-06 12:20:00,64.11,64.11,63.95,64.02,32463.0,54.7963,54.7963,54.6596,54.7194,32463.0
2020-08-06 12:30:00,64.03,64.12,64.01,64.04,18552.0,54.728,54.8049,54.7109,54.7365,18552.0
2020-08-06 12:40:00,64.04,64.09,64.02,64.04,12488.0,54.7365,54.7792,54.7194,54.7365,12488.0
2020-08-06 12:50:00,64.04,64.07,64.01,64.06,12574.0,54.7365,54.7622,54.7109,54.7536,12574.0
2020-08-06 13:00:00,64.07,64.15,64.06,64.15,11037.0,54.7622,54.8305,54.7536,54.8305,11037.0
2020-08-06 13:10:00,64.13,64.15,64.11,64.14,6677.0,54.8134,54.8305,54.7963,54.822,6677.0
2020-08-06 13:20:00,64.13,64.14,64.1,64.11,8841.0,54.8134,54.822,54.7878,54.7963,8841.0
2020-08-06 13:30:00,64.11,64.18,64.08,64.14,6679.0,54.7963,54.8562,54.7707,54.822,6679.0
2020-08-06 13:40:00,64.16,64.21,64.15,64.2,13322.0,54.8391,54.8818,54.8305,54.8733,13322.0
2020-08-06 13:50:00,64.2,64.22,64.18,64.19,11016.0,54.8733,54.8904,54.8562,54.8647,11016.0
2020-08-06 14:00:00,64.2,64.21,64.12,64.17,17255.0,54.8733,54.8818,54.8049,54.8476,17255.0
2020-08-06 14:10:00,64.16,64.17,64.12,64.13,10851.0,54.8391,54.8476,54.8049,54.8134,10851.0
2020-08-06 14:20:00,64.13,64.16,64.11,64.15,11156.0,54.8134,54.8391,54.7963,54.8305,11156.0
2020-08-06 14:30:00,64.15,64.2,64.14,64.18,14467.0,54.8305,54.8733,54.822,54.8562,14467.0
2020-08-06 14:40:00,64.19,64.23,64.16,64.22,11866.0,54.8647,54.8989,54.8391,54.8904,11866.0
2020-08-06 14:50:00,64.23,64.23,64.15,64.16,18162.0,54.8989,54.8989,54.8305,54.8391,18162.0
2020-08-06 15:00:00,64.17,64.21,64.14,64.16,21966.0,54.8476,54.8818,54.822,54.8391,21966.0
2020-08-06 15:10:00,64.17,64.19,64.12,64.17,15606.0,54.8476,54.8647,54.8049,54.8476,15606.0
2020-08-06 15:20:00,64.17,64.18,64.03,64.09,42481.0,54.8476,54.8562,54.728,54.7792,42481.0
2020-08-06 15:30:00,64.09,64.11,64.05,64.09,38359.0,54.7792,54.7963,54.7451,54.7792,38359.0
2020-08-06 15:40:00,64.08,64.14,64.06,64.13,47480.0,54.7707,54.822,54.7536,54.8134,47480.0
2020-08-06 15:50:00,64.13,64.21,64.09,64.19,137805.0,54.8134,54.8818,54.7792,54.8647,137805.0
2020-08-07 09:30:00,63.93,64.2,63.93,64.02,55917.0,54.6425,54.8733,54.6425,54.7194,55917.0
2020-08-07 09:40:00,64.05,64.41,64.0,64.4,38566.0,54.7451,55.0528,54.7023,55.0442,38566.0
2020-08-07 09:50:00,64.38,64.41,64.12,64.16,23094.0,55.0271,55.0528,54.8049,54.8391,23094.0
2020-08-07 10:00:00,64.15,64.15,63.96,64.02,31527.0,54.8305,54.8305,54.6681,54.7194,31527.0
2020-08-07 10:10:00,64.01,64.17,64.01,64.15,19527.0,54.7109,54.8476,54.7109,54.8305,19527.0
2020-08-07 10:20:00,64.15,64.15,64.01,64.01,18953.0,54.8305,54.8305,54.7109,54.7109,18953.0
2020-08-07 10:30:00,64.03,64.08,63.82,63.82,33110.0,54.728,54.7707,54.5485,54.5485,33110.0
2020-08-07 10:40:00,63.83,63.86,63.77,63.82,32544.0,54.557,54.5827,54.5057,54.5485,32544.0
2020-08-07 10:50:00,63.82,63.87,63.8,63.81,23520.0,54.5485,54.5912,54.5314,54.5399,23520.0
2020-08-07 11:00:00,63.82,63.96,63.81,63.92,41984.0,54.5485,54.6681,54.5399,54.6339,41984.0
2020-08-07 11:10:00,63.9,63.91,63.77,63.8,46027.0,54.6168,54.6254,54.5057,54.5314,46027.0
2020-08-07 11:20:00,63.8,63.98,63.78,63.93,20585.0,54.5314,54.6852,54.5143,54.6425,20585.0
2020-08-07 11:30:00,63.92,63.98,63.91,63.95,19794.0,54.6339,54.6852,54.6254,54.6596,19794.0
2020-08-07 11:40:00,63.97,64.1,63.9,64.07,17821.0,54.6767,54.7878,54.6168,54.7622,17821.0
2020-08-07 11:50:00,64.08,64.12,63.99,64.11,18373.0,54.7707,54.8049,54.6938,54.7963,18373.0
2020-08-07 12:00:00,64.11,64.19,64.09,64.18,21140.0,54.7963,54.8647,54.7792,54.8562,21140.0
2020-08-07 12:10:00,64.17,64.24,64.13,64.17,24578.0,54.8476,54.9075,54.8134,54.8476,24578.0
2020-08-07 12:20:00,64.17,64.23,64.13,64.2,22513.0,54.8476,54.8989,54.8134,54.8733,22513.0
2020-08-07 12:30:00,64.2,64.25,64.19,64.23,24548.0,54.8733,54.916,54.8647,54.8989,24548.0
2020-08-07 12:40:00,64.24,64.35,64.22,64.31,16734.0,54.9075,55.0015,54.8904,54.9673,16734.0
2020-08-07 12:50:00,64.31,64.35,64.26,64.3,18036.0,54.9673,55.0015,54.9245,54.9587,18036.0
2020-08-07 13:00:00,64.31,64.33,64.24,64.28,63224.0,54.9673,54.9844,54.9075,54.9416,63224.0
2020-08-07 13:10:00,64.28,64.35,64.25,64.32,111490.0,54.9416,55.0015,54.916,54.9758,111490.0
2020-08-07 13:20:00,64.33,64.4,64.32,64.35,17348.0,54.9844,55.0442,54.9758,55.0015,17348.0
2020-08-07 13:30:00,64.34,64.4,64.29,64.29,19246.0,54.9929,55.0442,54.9502,54.9502,19246.0
2020-08-07 13:40:00,64.3,64.3,64.22,64.23,12400.0,54.9587,54.9587,54.8904,54.8989,12400.0
2020-08-07 13:50:00,64.22,64.23,64.15,64.17,18547.0,54.8904,54.8989,54.8305,54.8476,18547.0
2020-08-07 14:00:00,64.18,64.24,64.1,64.12,24470.0,54.8562,54.9075,54.7878,54.8049,24470.0
2020-08-07 14:10:00,64.13,64.2,64.1,64.13,16755.0,54.8134,54.8733,54.7878,54.8134,16755.0
2020-08-07 14:20:00,64.13,64.25,64.13,64.22,19058.0,54.8134,54.916,54.8134,54.8904,19058.0
2020-08-07 14:30:00,64.21,64.28,64.2,64.25,16025.0,54.8818,54.9416,54.8733,54.916,16025.0
2020-08-07 14:40:00,64.25,64.33,64.2,64.32,18342.0,54.916,54.9844,54.8733,54.9758,18342.0
2020-08-07 14:50:00,64.31,64.31,64.21,64.23,19379.0,54.9673,54.9673,54.8818,54.8989,19379.0
2020-08-07 15:00:00,64.23,64.27,64.18,64.27,23086.0,54.8989,54.9331,54.8562,54.9331,23086.0
2020-08-07 15:10:00,64.27,64.27,64.16,64.2,34721.0,54.9331,54.9331,54.8391,54.8733,34721.0
2020-08-07 15:20:00,64.2,64.3,64.2,64.27,27068.0,54.8733,54.9587,54.8733,54.9331,27068.0
2020-08-07 15:30:00,64.28,64.3,64.23,64.28,24444.0,54.9416,54.9587,54.8989,54.9416,24444.0
2020-08-07 15:40:00,64.27,64.46,64.26,64.44,53282.0,54.9331,55.0955,54.9245,55.0784,53282.0
2020-08-07 15:50:00,64.44,64.45,64.26,64.35,101058.0,55.0784,55.0869,54.9245,55.0015,101058.0
2020-08-10 09:30:00,64.26,64.31,64.0,64.07,35856.0,54.9245,54.9673,54.7023,54.7622,35856.0
2020-08-10 09:40:00,64.1,64.14,63.94,64.12,21637.0,54.7878,54.822,54.651,54.8049,21637.0
2020-08-10 09:50:00,64.12,64.28,64.08,64.22,20096.0,54.8049,54.9416,54.7707,54.8904,20096.0
2020-08-10 10:00:00,64.23,64.23,63.93,63.93,20297.0,54.8989,54.8989,54.6425,54.6425,20297.0
2020-08-10 10:10:00,63.95,64.06,63.92,64.02,11284.0,54.6596,54.7536,54.6339,54.7194,11284.0
2020-08-10 10:20:00,64.02,64.17,63.98,64.13,17055.0,54.7194,54.8476,54.6852,54.8134,17055.0
2020-08-10 10:30:00,64.13,64.21,64.07,64.07,12881.0,54.8134,54.8818,54.7622,54.7622,12881.0
2020-08-10 10:40:00,64.09,64.09,63.89,63.89,39364.0,54.7792,54.7792,54.6083,54.6083,39364.0
2020-08-10 10:50:00,63.89,63.9,63.7,63.73,41869.0,54.6083,54.6168,54.4459,54.4715,41869.0
2020-08-10 11:00:00,63.72,63.93,63.72,63.9,26924.0,54.463,54.6425,54.463,54.6168,26924.0
2020-08-10 11:10:00,63.91,63.93,63.76,63.76,15149.0,54.6254,54.6425,54.4972,54.4972,15149.0
2020-08-10 11:20:00,63.77,63.78,63.64,63.64,37697.0,54.5057,54.5143,54.3946,54.3946,37697.0
2020-08-10 11:30:00,63.66,63.77,63.57,63.68,22269.0,54.4117,54.5057,54.3348,54.4288,22269.0
2020-08-10 11:40:00,63.71,63.79,63.71,63.75,14779.0,54.4545,54.5228,54.4545,54.4886,14779.0
2020-08-10 11:50:00,63.75,63.78,63.68,63.75,12554.0,54.4886,54.5143,54.4288,54.4886,12554.0
2020-08-10 12:00:00,63.75,63.8,63.7,63.71,13427.0,54.4886,54.5314,54.4459,54.4545,13427.0
2020-08-10 12:10:00,63.7,63.71,63.52,63.55,23367.0,54.4459,54.4545,54.2921,54.3177,23367.0
2020-08-10 12:20:00,63.55,63.61,63.51,63.54,18766.0,54.3177,54.369,54.2835,54.3091,18766.0
2020-08-10 12:30:00,63.55,63.6,63.53,63.6,9934.0,54.3177,54.3604,54.3006,54.3604,9934.0
2020-08-10 12:40:00,63.61,63.7,63.57,63.69,17246.0,54.369,54.4459,54.3348,54.4374,17246.0
2020-08-10 12:50:00,63.7,63.7,63.64,63.66,14618.0,54.4459,54.4459,54.3946,54.4117,14618.0
2020-08-10 13:00:00,63.66,63.74,63.63,63.63,13567.0,54.4117,54.4801,54.3861,54.3861,13567.0
2020-08-10 13:10:00,63.62,63.67,63.58,63.63,25805.0,54.3775,54.4203,54.3433,54.3861,25805.0
2020-08-10 13:20:00,63.62,63.72,63.61,63.72,17480.0,54.3775,54.463,54.369,54.463,17480.0
2020-08-10 13:30:00,63.73,63.76,63.69,63.76,14030.0,54.4715,54.4972,54.4374,54.4972,14030.0
2020-08-10 13:40:00,63.76,63.83,63.75,63.81,15304.0,54.4972,54.557,54.4886,54.5399,15304.0
2020-08-10 13:50:00,63.81,63.85,63.77,63.81,17944.0,54.5399,54.5741,54.5057,54.5399,17944.0
2020-08-10 14:00:00,63.79,63.83,63.77,63.79,12569.0,54.5228,54.557,54.5057,54.5228,12569.0
2020-08-10 14:10:00,63.79,63.82,63.76,63.78,15374.0,54.5228,54.5485,54.4972,54.5143,15374.0
2020-08-10 14:20:00,63.78,63.79,63.7,63.71,30047.0,54.5143,54.5228,54.4459,54.4545,30047.0
2020-08-10 14:30:00,63.7,63.86,63.66,63.83,17315.0,54.4459,54.5827,54.4117,54.557,17315.0
2020-08-10 14:40:00,63.83,63.9,63.82,63.88,29434.0,54.557,54.6168,54.5485,54.5998,29434.0
2020-08-10 14:50:00,63.89,63.93,63.86,63.9,26051.0,54.6083,54.6425,54.5827,54.6168,26051.0
2020-08-10 15:00:00,63.9,63.98,63.87,63.96,13593.0,54.6168,54.6852,54.5912,54.6681,13593.0
2020-08-10 15:10:00,63.96,63.96,63.89,63.89,22103.0,54.6681,54.6681,54.6083,54.6083,22103.0
2020-08-10 15:20:00,63.89,63.92,63.85,63.9,21642.0,54.6083,54.6339,54.5741,54.6168,21642.0
2020-08-10 15:30:00,63.9,63.92,63.82,63.83,34317.0,54.6168,54.6339,54.5485,54.557,34317.0
2020-08-10 15:40:00,63.83,63.85,63.74,63.8,66151.0,54.557,54.5741,54.4801,54.5314,66151.0
2020-08-10 15:50:00,63.8,63.81,63.71,63.75,237086.0,54.5314,54.5399,54.4545,54.4886,237086.0
2020-08-11 09:30:00,63.87,63.9,63.25,63.26,142602.0,54.5912,54.6168,54.0613,54.0698,142602.0
2020-08-11 09:40:00,63.29,63.36,62.92,63.21,132600.0,54.0955,54.1553,53.7792,54.0271,132600.0
2020-08-11 09:50:00,63.21,63.22,62.9,62.96,72709.0,54.0271,54.0356,53.7621,53.8134,72709.0
2020-08-11 10:00:00,62.95,63.08,62.74,63.05,73941.0,53.8049,53.916,53.6254,53.8903,73941.0
2020-08-11 10:10:00,63.06,63.07,62.83,63.05,48310.0,53.8989,53.9074,53.7023,53.8903,48310.0
2020-08-11 10:20:00,63.05,63.18,62.86,62.92,69066.0,53.8903,54.0014,53.7279,53.7792,69066.0
2020-08-11 10:30:00,62.92,62.92,62.69,62.78,113993.0,53.7792,53.7792,53.5826,53.6596,113993.0
2020-08-11 10:40:00,62.79,62.86,62.71,62.81,45301.0,53.6681,53.7279,53.5997,53.6852,45301.0
2020-08-11 10:50:00,62.82,62.86,62.68,62.81,79334.0,53.6937,53.7279,53.5741,53.6852,79334.0
2020-08-11 11:00:00,62.78,62.89,62.72,62.72,31723.0,53.6596,53.7536,53.6083,53.6083,31723.0
2020-08-11 11:10:00,62.73,62.75,62.56,62.68,61845.0,53.6168,53.6339,53.4715,53.5741,61845.0
2020-08-11 11:20:00,62.68,62.8,62.66,62.73,32680.0,53.5741,53.6767,53.557,53.6168,32680.0
2020-08-11 11:30:00,62.72,62.75,62.57,62.7,41529.0,53.6083,53.6339,53.4801,53.5912,41529.0
2020-08-11 11:40:00,62.71,62.84,62.66,62.84,38967.0,53.5997,53.7108,53.557,53.7108,38967.0
2020-08-11 11:50:00,62.85,62.9,62.77,62.78,39775.0,53.7194,53.7621,53.651,53.6596,39775.0
2020-08-11 12:00:00,62.77,62.8,62.7,62.8,74457.0,53.651,53.6767,53.5912,53.6767,74457.0
2020-08-11 12:10:00,62.8,62.88,62.77,62.77,126432.0,53.6767,53.745,53.651,53.651,126432.0
2020-08-11 12:20:00,62.77,62.78,62.64,62.65,36539.0,53.651,53.6596,53.5399,53.5484,36539.0
2020-08-11 12:30:00,62.65,62.8,62.64,62.69,196878.0,53.5484,53.6767,53.5399,53.5826,196878.0
2020-08-11 12:40:00,62.68,62.78,62.63,62.78,42910.0,53.5741,53.6596,53.5313,53.6596,42910.0
2020-08-11 12:50:00,62.78,62.86,62.77,62.85,23860.0,53.6596,53.7279,53.651,53.7194,23860.0
2020-08-11 13:00:00,62.85,62.85,62.76,62.81,28588.0,53.7194,53.7194,53.6425,53.6852,28588.0
2020-08-11 13:10:00,62.8,62.89,62.77,62.86,18871.0,53.6767,53.7536,53.651,53.7279,18871.0
2020-08-11 13:20:00,62.87,62.92,62.66,62.66,130343.0,53.7365,53.7792,53.557,53.557,130343.0
2020-08-11 13:30:00,62.66,62.8,62.59,62.8,40090.0,53.557,53.6767,53.4972,53.6767,40090.0
2020-08-11 13:40:00,62.8,62.86,62.78,62.82,33364.0,53.6767,53.7279,53.6596,53.6937,33364.0
2020-08-11 13:50:00,62.82,62.89,62.72,62.73,45228.0,53.6937,53.7536,53.6083,53.6168,45228.0
2020-08-11 14:00:00,62.73,62.75,62.56,62.57,58125.0,53.6168,53.6339,53.4715,53.4801,58125.0
2020-08-11 14:10:00,62.57,62.6,62.56,62.57,45540.0,53.4801,53.5057,53.4715,53.4801,45540.0
2020-08-11 14:20:00,62.57,62.64,62.48,62.52,57776.0,53.4801,53.5399,53.4031,53.4373,57776.0
2020-08-11 14:30:00,62.53,62.54,62.34,62.35,71996.0,53.4459,53.4544,53.2835,53.292,71996.0
2020-08-11 14:40:00,62.35,62.5,62.32,62.35,46496.0,53.292,53.4202,53.2664,53.292,46496.0
2020-08-11 14:50:00,62.34,62.44,62.32,62.44,28767.0,53.2835,53.369,53.2664,53.369,28767.0
2020-08-11 15:00:00,62.44,62.49,62.39,62.46,76249.0,53.369,53.4117,53.3262,53.386,76249.0
2020-08-11 15:10:00,62.44,62.51,62.15,62.18,88585.0,53.369,53.4288,53.1211,53.1467,88585.0
2020-08-11 15:20:00,62.17,62.34,62.17,62.3,66519.0,53.1382,53.2835,53.1382,53.2493,66519.0
2020-08-11 15:30:00,62.3,62.34,62.18,62.23,75843.0,53.2493,53.2835,53.1467,53.1895,75843.0
2020-08-11 15:40:00,62.23,62.26,62.13,62.15,138750.0,53.1895,53.2151,53.104,53.1211,138750.0
2020-08-11 15:50:00,62.15,62.18,62.01,62.13,256338.0,53.1211,53.1467,53.0014,53.104,256338.0
2020-08-12 09:30:00,62.26,62.62,62.24,62.57,120412.0,53.2151,53.5228,53.198,53.4801,120412.0
2020-08-12 09:40:00,62.55,62.79,62.52,62.7,44452.0,53.463,53.6681,53.4373,53.5912,44452.0
2020-08-12 09:50:00,62.69,62.7,62.42,62.58,28676.0,53.5826,53.5912,53.3519,53.4886,28676.0
2020-08-12 10:00:00,62.59,62.89,62.58,62.89,32511.0,53.4972,53.7536,53.4886,53.7536,32511.0
2020-08-12 10:10:00,62.92,62.92,62.78,62.83,21133.0,53.7792,53.7792,53.6596,53.7023,21133.0
2020-08-12 10:20:00,62.83,63.05,62.83,63.02,27029.0,53.7023,53.8903,53.7023,53.8647,27029.0
2020-08-12 10:30:00,63.04,63.19,63.03,63.16,26355.0,53.8818,54.01,53.8732,53.9844,26355.0
2020-08-12 10:40:00,63.18,63.18,63.04,63.04,31344.0,54.0014,54.0014,53.8818,53.8818,31344.0
2020-08-12 10:50:00,63.05,63.16,63.0,63.11,27158.0,53.8903,53.9844,53.8476,53.9416,27158.0
2020-08-12 11:00:00,63.1,63.16,63.02,63.05,27781.0,53.9331,53.9844,53.8647,53.8903,27781.0
2020-08-12 11:10:00,63.06,63.14,62.98,63.11,21393.0,53.8989,53.9673,53.8305,53.9416,21393.0
2020-08-12 11:20:00,63.11,63.19,63.09,63.12,25605.0,53.9416,54.01,53.9245,53.9502,25605.0
2020-08-12 11:30:00,63.13,63.23,63.13,63.2,22647.0,53.9587,54.0442,53.9587,54.0185,22647.0
2020-08-12 11:40:00,63.19,63.19,63.07,63.11,39621.0,54.01,54.01,53.9074,53.9416,39621.0
2020-08-12 11:50:00,63.11,63.23,63.1,63.23,23062.0,53.9416,54.0442,53.9331,54.0442,23062.0
2020-08-12 12:00:00,63.24,63.34,63.23,63.31,16752.0,54.0527,54.1382,54.0442,54.1126,16752.0
2020-08-12 12:10:00,63.31,63.36,63.26,63.35,16481.0,54.1126,54.1553,54.0698,54.1468,16481.0
2020-08-12 12:20:00,63.34,63.39,63.31,63.36,23218.0,54.1382,54.1809,54.1126,54.1553,23218.0
2020-08-12 12:30:00,63.36,63.38,63.33,63.37,14371.0,54.1553,54.1724,54.1297,54.1638,14371.0
2020-08-12 12:40:00,63.37,63.44,63.37,63.44,20436.0,54.1638,54.2237,54.1638,54.2237,20436.0
2020-08-12 12:50:00,63.45,63.54,63.35,63.36,16395.0,54.2322,54.3091,54.1468,54.1553,16395.0
2020-08-12 13:00:00,63.36,63.53,63.36,63.41,19985.0,54.1553,54.3006,54.1553,54.198,19985.0
2020-08-12 13:10:00,63.42,63.44,63.33,63.4,19859.0,54.2066,54.2237,54.1297,54.1895,19859.0
2020-08-12 13:20:00,63.4,63.42,63.32,63.34,19798.0,54.1895,54.2066,54.1211,54.1382,19798.0
2020-08-12 13:30:00,63.33,63.34,63.2,63.24,58185.0,54.1297,54.1382,54.0185,54.0527,58185.0
2020-08-12 13:40:00,63.25,63.4,63.22,63.4,21345.0,54.0613,54.1895,54.0356,54.1895,21345.0
2020-08-12 13:50:00,63.39,63.4,63.35,63.4,15414.0,54.1809,54.1895,54.1468,54.1895,15414.0
2020-08-12 14:00:00,63.39,63.4,63.35,63.35,27025.0,54.1809,54.1895,54.1468,54.1468,27025.0
2020-08-12 14:10:00,63.35,63.39,63.28,63.29,19165.0,54.1468,54.1809,54.0869,54.0955,19165.0
2020-08-12 14:20:00,63.28,63.39,63.28,63.31,13490.0,54.0869,54.1809,54.0869,54.1126,13490.0
2020-08-12 14:30:00,63.3,63.35,63.28,63.28,24288.0,54.104,54.1468,54.0869,54.0869,24288.0
2020-08-12 14:40:00,63.28,63.32,63.27,63.28,27830.0,54.0869,54.1211,54.0784,54.0869,27830.0
2020-08-12 14:50:00,63.28,63.28,63.21,63.22,36552.0,54.0869,54.0869,54.0271,54.0356,36552.0
2020-08-12 15:00:00,63.2,63.24,63.14,63.14,39905.0,54.0185,54.0527,53.9673,53.9673,39905.0
2020-08-12 15:10:00,63.15,63.26,63.13,63.19,42298.0,53.9758,54.0698,53.9587,54.01,42298.0
2020-08-12 15:20:00,63.18,63.27,63.17,63.22,55732.0,54.0014,54.0784,53.9929,54.0356,55732.0
2020-08-12 15:30:00,63.23,63.24,63.13,63.19,63954.0,54.0442,54.0527,53.9587,54.01,63954.0
2020-08-12 15:40:00,63.2,63.26,63.17,63.18,74805.0,54.0185,54.0698,53.9929,54.0014,74805.0
2020-08-12 15:50:00,63.19,63.2,63.0,63.05,201281.0,54.01,54.0185,53.8476,53.8903,201281.0
2020-08-13 09:30:00,62.94,63.07,62.72,62.74,56739.0,53.7963,53.9074,53.6083,53.6254,56739.0
2020-08-13 09:40:00,62.71,62.74,62.57,62.64,23445.0,53.5997,53.6254,53.4801,53.5399,23445.0
2020-08-13 09:50:00,62.66,62.89,62.62,62.8,16597.0,53.557,53.7536,53.5228,53.6767,16597.0
2020-08-13 10:00:00,62.78,62.84,62.64,62.84,17388.0,53.6596,53.7108,53.5399,53.7108,17388.0
2020-08-13 10:10:00,62.83,63.04,62.83,63.01,13643.0,53.7023,53.8818,53.7023,53.8561,13643.0
2020-08-13 10:20:00,63.0,63.09,62.95,63.01,11488.0,53.8476,53.9245,53.8049,53.8561,11488.0
2020-08-13 10:30:00,62.99,63.13,62.98,63.09,10285.0,53.8391,53.9587,53.8305,53.9245,10285.0
2020-08-13 10:40:00,63.09,63.12,62.92,62.96,11575.0,53.9245,53.9502,53.7792,53.8134,11575.0
2020-08-13 10:50:00,62.98,63.05,62.97,63.03,7426.0,53.8305,53.8903,53.822,53.8732,7426.0
2020-08-13 11:00:00,63.03,63.16,63.02,63.09,9488.0,53.8732,53.9844,53.8647,53.9245,9488.0
2020-08-13 11:10:00,63.1,63.21,63.08,63.2,7504.0,53.9331,54.0271,53.916,54.0185,7504.0
2020-08-13 11:20:00,63.21,63.33,63.2,63.24,19728.0,54.0271,54.1297,54.0185,54.0527,19728.0
2020-08-13 11:30:00,63.24,63.29,63.24,63.27,12427.0,54.0527,54.0955,54.0527,54.0784,12427.0
2020-08-13 11:40:00,63.27,63.28,63.19,63.2,12135.0,54.0784,54.0869,54.01,54.0185,12135.0
2020-08-13 11:50:00,63.19,63.22,63.03,63.03,13823.0,54.01,54.0356,53.8732,53.8732,13823.0
2020-08-13 12:00:00,63.04,63.1,63.02,63.1,12931.0,53.8818,53.9331,53.8647,53.9331,12931.0
2020-08-13 12:10:00,63.1,63.13,63.0,63.02,17156.0,53.9331,53.9587,53.8476,53.8647,17156.0
2020-08-13 12:20:00,63.02,63.1,63.02,63.07,15217.0,53.8647,53.9331,53.8647,53.9074,15217.0
2020-08-13 12:30:00,63.09,63.15,63.06,63.11,15807.0,53.9245,53.9758,53.8989,53.9416,15807.0
2020-08-13 12:40:00,63.11,63.13,63.08,63.09,8428.0,53.9416,53.9587,53.916,53.9245,8428.0
2020-08-13 12:50:00,63.09,63.14,63.07,63.1,14577.0,53.9245,53.9673,53.9074,53.9331,14577.0
2020-08-13 13:00:00,63.1,63.14,63.07,63.13,15716.0,53.9331,53.9673,53.9074,53.9587,15716.0
2020-08-13 13:10:00,63.13,63.17,63.11,63.13,14761.0,53.9587,53.9929,53.9416,53.9587,14761.0
2020-08-13 13:20:00,63.14,63.16,63.14,63.15,8058.0,53.9673,53.9844,53.9673,53.9758,8058.0
2020-08-13 13:30:00,63.14,63.16,63.09,63.11,19914.0,53.9673,53.9844,53.9245,53.9416,19914.0
2020-08-13 13:40:00,63.11,63.23,63.1,63.22,6332.0,53.9416,54.0442,53.9331,54.0356,6332.0
2020-08-13 13:50:00,63.23,63.25,63.17,63.19,15450.0,54.0442,54.0613,53.9929,54.01,15450.0
2020-08-13 14:00:00,63.18,63.19,63.07,63.13,8917.0,54.0014,54.01,53.9074,53.9587,8917.0
2020-08-13 14:10:00,63.13,63.15,63.04,63.05,10183.0,53.9587,53.9758,53.8818,53.8903,10183.0
2020-08-13 14:20:00,63.04,63.08,63.01,63.03,19668.0,53.8818,53.916,53.8561,53.8732,19668.0
2020-08-13 14:30:00,63.03,63.07,63.0,63.01,18395.0,53.8732,53.9074,53.8476,53.8561,18395.0
2020-08-13 14:40:00,63.03,63.08,62.97,63.02,16688.0,53.8732,53.916,53.822,53.8647,16688.0
2020-08-13 14:50:00,63.02,63.02,62.92,62.92,20967.0,53.8647,53.8647,53.7792,53.7792,20967.0
2020-08-13 15:00:00,62.93,62.96,62.89,62.92,20123.0,53.7878,53.8134,53.7536,53.7792,20123.0
2020-08-13 15:10:00,62.91,62.95,62.88,62.95,26695.0,53.7707,53.8049,53.745,53.8049,26695.0
2020-08-13 15:20:00,62.96,63.02,62.95,63.0,18168.0,53.8134,53.8647,53.8049,53.8476,18168.0
2020-08-13 15:30:00,62.99,63.02,62.96,62.97,26059.0,53.8391,53.8647,53.8134,53.822,26059.0
2020-08-13 15:40:00,62.98,62.98,62.88,62.89,44261.0,53.8305,53.8305,53.745,53.7536,44261.0
2020-08-13 15:50:00,62.89,63.03,62.89,62.98,149913.0,53.7536,53.8732,53.7536,53.8305,149913.0
2020-08-14 09:30:00,63.11,63.24,62.95,63.19,59247.0,53.9416,54.0527,53.8049,54.01,59247.0
2020-08-14 09:40:00,63.15,63.36,63.04,63.32,21804.0,53.9758,54.1553,53.8818,54.1211,21804.0
2020-08-14 09:50:00,63.34,63.41,63.26,63.29,18925.0,54.1382,54.198,54.0698,54.0955,18925.0
2020-08-14 10:00:00,63.29,63.43,63.26,63.43,20305.0,54.0955,54.2151,54.0698,54.2151,20305.0
2020-08-14 10:10:00,63.42,63.42,63.28,63.41,11633.0,54.2066,54.2066,54.0869,54.198,11633.0
2020-08-14 10:20:00,63.42,63.52,63.4,63.4,22349.0,54.2066,54.2921,54.1895,54.1895,22349.0
2020-08-14 10:30:00,63.4,63.51,63.4,63.5,21187.0,54.1895,54.2835,54.1895,54.275,21187.0
2020-08-14 10:40:00,63.52,63.6,63.51,63.51,12618.0,54.2921,54.3604,54.2835,54.2835,12618.0
2020-08-14 10:50:00,63.5,63.6,63.43,63.44,14297.0,54.275,54.3604,54.2151,54.2237,14297.0
2020-08-14 11:00:00,63.44,63.49,63.3,63.49,18096.0,54.2237,54.2664,54.104,54.2664,18096.0
2020-08-14 11:10:00,63.47,63.53,63.4,63.42,7231.0,54.2493,54.3006,54.1895,54.2066,7231.0
2020-08-14 11:20:00,63.41,63.57,63.41,63.46,8607.0,54.198,54.3348,54.198,54.2408,8607.0
2020-08-14 11:30:00,63.44,63.46,63.36,63.37,13439.0,54.2237,54.2408,54.1553,54.1638,13439.0
2020-08-14 11:40:00,63.36,63.39,63.32,63.37,6863.0,54.1553,54.1809,54.1211,54.1638,6863.0
2020-08-14 11:50:00,63.37,63.39,63.33,63.34,11208.0,54.1638,54.1809,54.1297,54.1382,11208.0
2020-08-14 12:00:00,63.35,63.35,63.24,63.24,8869.0,54.1468,54.1468,54.0527,54.0527,8869.0
2020-08-14 12:10:00,63.24,63.25,63.17,63.19,15799.0,54.0527,54.0613,53.9929,54.01,15799.0
2020-08-14 12:20:00,63.18,63.19,63.12,63.15,17191.0,54.0014,54.01,53.9502,53.9758,17191.0
2020-08-14 12:30:00,63.14,63.2,63.1,63.11,10912.0,53.9673,54.0185,53.9331,53.9416,10912.0
2020-08-14 12:40:00,63.09,63.11,63.05,63.07,11821.0,53.9245,53.9416,53.8903,53.9074,11821.0
2020-08-14 12:50:00,63.07,63.1,63.03,63.08,17004.0,53.9074,53.9331,53.8732,53.916,17004.0
2020-08-14 13:00:00,63.09,63.1,63.01,63.06,15803.0,53.9245,53.9331,53.8561,53.8989,15803.0
2020-08-14 13:10:00,63.06,63.09,63.02,63.09,13493.0,53.8989,53.9245,53.8647,53.9245,13493.0
2020-08-14 13:20:00,63.09,63.11,63.08,63.1,14163.0,53.9245,53.9416,53.916,53.9331,14163.0
2020-08-14 13:30:00,63.1,63.14,63.09,63.11,12588.0,53.9331,53.9673,53.9245,53.9416,12588.0
2020-08-14 13:40:00,63.11,63.14,63.03,63.11,16930.0,53.9416,53.9673,53.8732,53.9416,16930.0
2020-08-14 13:50:00,63.1,63.15,63.08,63.15,13020.0,53.9331,53.9758,53.916,53.9758,13020.0
2020-08-14 14:00:00,63.14,63.16,63.09,63.14,13331.0,53.9673,53.9844,53.9245,53.9673,13331.0
2020-08-14 14:10:00,63.14,63.17,63.1,63.15,11073.0,53.9673,53.9929,53.9331,53.9758,11073.0
2020-08-14 14:20:00,63.16,63.2,63.14,63.19,12849.0,53.9844,54.0185,53.9673,54.01,12849.0
2020-08-14 14:30:00,63.18,63.19,63.1,63.1,18061.0,54.0014,54.01,53.9331,53.9331,18061.0
2020-08-14 14:40:00,63.1,63.13,63.07,63.13,16857.0,53.9331,53.9587,53.9074,53.9587,16857.0
2020-08-14 14:50:00,63.12,63.15,63.1,63.11,16326.0,53.9502,53.9758,53.9331,53.9416,16326.0
2020-08-14 15:00:00,63.11,63.15,63.07,63.08,19158.0,53.9416,53.9758,53.9074,53.916,19158.0
2020-08-14 15:10:00,63.08,63.14,63.07,63.12,19582.0,53.916,53.9673,53.9074,53.9502,19582.0
2020-08-14 15:20:00,63.12,63.15,63.09,63.11,23891.0,53.9502,53.9758,53.9245,53.9416,23891.0
2020-08-14 15:30:00,63.09,63.09,63.01,63.02,33481.0,53.9245,53.9245,53.8561,53.8647,33481.0
2020-08-14 15:40:00,63.01,63.07,63.0,63.0,50410.0,53.8561,53.9074,53.8476,53.8476,50410.0
2020-08-14 15:50:00,63.0,63.29,62.97,63.27,270662.0,53.8476,54.0955,53.822,54.0784,270662.0
2020-08-17 09:30:00,63.38,63.53,63.18,63.52,62239.0,54.1724,54.3006,54.0014,54.2921,62239.0
2020-08-17 09:40:00,63.59,63.73,63.58,63.66,27807.0,54.3519,54.4715,54.3433,54.4117,27807.0
2020-08-17 09:50:00,63.66,63.82,63.61,63.8,16269.0,54.4117,54.5485,54.369,54.5314,16269.0
2020-08-17 10:00:00,63.8,63.84,63.74,63.84,11481.0,54.5314,54.5656,54.4801,54.5656,11481.0
2020-08-17 10:10:00,63.85,63.98,63.83,63.97,13089.0,54.5741,54.6852,54.557,54.6767,13089.0
2020-08-17 10:20:00,63.97,64.06,63.92,63.95,22518.0,54.6767,54.7536,54.6339,54.6596,22518.0
2020-08-17 10:30:00,63.95,64.15,63.94,64.13,22908.0,54.6596,54.8305,54.651,54.8134,22908.0
2020-08-17 10:40:00,64.14,64.19,64.01,64.02,17659.0,54.822,54.8647,54.7109,54.7194,17659.0
2020-08-17 10:50:00,64.02,64.12,64.02,64.11,21544.0,54.7194,54.8049,54.7194,54.7963,21544.0
2020-08-17 11:00:00,64.12,64.16,64.07,64.14,13273.0,54.8049,54.8391,54.7622,54.822,13273.0
2020-08-17 11:10:00,64.14,64.18,64.09,64.17,18452.0,54.822,54.8562,54.7792,54.8476,18452.0
2020-08-17 11:20:00,64.19,64.26,64.15,64.25,13756.0,54.8647,54.9245,54.8305,54.916,13756.0
2020-08-17 11:30:00,64.25,64.31,64.17,64.18,16248.0,54.916,54.9673,54.8476,54.8562,16248.0
2020-08-17 11:40:00,64.19,64.26,64.19,64.2,7942.0,54.8647,54.9245,54.8647,54.8733,7942.0
2020-08-17 11:50:00,64.2,64.21,64.1,64.13,10093.0,54.8733,54.8818,54.7878,54.8134,10093.0
2020-08-17 12:00:00,64.15,64.22,64.15,64.17,11541.0,54.8305,54.8904,54.8305,54.8476,11541.0
2020-08-17 12:10:00,64.17,64.21,64.15,64.16,15437.0,54.8476,54.8818,54.8305,54.8391,15437.0
2020-08-17 12:20:00,64.15,64.17,64.1,64.17,10076.0,54.8305,54.8476,54.7878,54.8476,10076.0
2020-08-17 12:30:00,64.18,64.2,64.13,64.17,14470.0,54.8562,54.8733,54.8134,54.8476,14470.0
2020-08-17 12:40:00,64.17,64.17,64.08,64.12,7445.0,54.8476,54.8476,54.7707,54.8049,7445.0
2020-08-17 12:50:00,64.1,64.15,64.09,64.11,12334.0,54.7878,54.8305,54.7792,54.7963,12334.0
2020-08-17 13:00:00,64.11,64.18,64.1,64.17,8673.0,54.7963,54.8562,54.7878,54.8476,8673.0
2020-08-17 13:10:00,64.16,64.27,64.15,64.25,12708.0,54.8391,54.9331,54.8305,54.916,12708.0
2020-08-17 13:20:00,64.26,64.31,64.25,64.29,5795.0,54.9245,54.9673,54.916,54.9502,5795.0
2020-08-17 13:30:00,64.28,64.29,64.21,64.28,14982.0,54.9416,54.9502,54.8818,54.9416,14982.0
2020-08-17 13:40:00,64.3,64.3,64.21,64.22,14409.0,54.9587,54.9587,54.8818,54.8904,14409.0
2020-08-17 13:50:00,64.22,64.33,64.22,64.33,13791.0,54.8904,54.9844,54.8904,54.9844,13791.0
2020-08-17 14:00:00,64.33,64.36,64.3,64.33,13101.0,54.9844,55.01,54.9587,54.9844,13101.0
2020-08-17 14:10:00,64.32,64.4,64.31,64.37,40750.0,54.9758,55.0442,54.9673,55.0186,40750.0
2020-08-17 14:20:00,64.38,64.4,64.31,64.31,16571.0,55.0271,55.0442,54.9673,54.9673,16571.0
2020-08-17 14:30:00,64.32,64.34,64.23,64.28,43872.0,54.9758,54.9929,54.8989,54.9416,43872.0
2020-08-17 14:40:00,64.28,64.35,64.28,64.3,38455.0,54.9416,55.0015,54.9416,54.9587,38455.0
2020-08-17 14:50:00,64.3,64.34,64.29,64.31,30873.0,54.9587,54.9929,54.9502,54.9673,30873.0
2020-08-17 15:00:00,64.31,64.36,64.3,64.34,33138.0,54.9673,55.01,54.9587,54.9929,33138.0
2020-08-17 15:10:00,64.34,64.38,64.31,64.37,56394.0,54.9929,55.0271,54.9673,55.0186,56394.0
2020-08-17 15:20:00,64.37,64.39,64.33,64.37,39328.0,55.0186,55.0357,54.9844,55.0186,39328.0
2020-08-17 15:30:00,64.37,64.4,64.33,64.39,58658.0,55.0186,55.0442,54.9844,55.0357,58658.0
2020-08-17 15:40:00,64.39,64.39,64.32,64.33,102249.0,55.0357,55.0357,54.9758,54.9844,102249.0
2020-08-17 15:50:00,64.34,64.37,64.26,64.29,248819.0,54.9929,55.0186,54.9245,54.9502,248819.0
2020-08-18 09:30:00,64.27,64.28,63.77,63.98,58577.0,54.9331,54.9416,54.5057,54.6852,58577.0
2020-08-18 09:40:00,63.99,64.12,63.8,63.97,25008.0,54.6938,54.8049,54.5314,54.6767,25008.0
2020-08-18 09:50:00,63.99,64.02,63.9,63.98,38281.0,54.6938,54.7194,54.6168,54.6852,38281.0
2020-08-18 10:00:00,63.97,64.01,63.8,63.82,15644.0,54.6767,54.7109,54.5314,54.5485,15644.0
2020-08-18 10:10:00,63.82,63.91,63.73,63.76,11705.0,54.5485,54.6254,54.4715,54.4972,11705.0
2020-08-18 10:20:00,63.76,63.81,63.67,63.76,16855.0,54.4972,54.5399,54.4203,54.4972,16855.0
2020-08-18 10:30:00,63.75,64.0,63.75,63.96,19782.0,54.4886,54.7023,54.4886,54.6681,19782.0
2020-08-18 10:40:00,63.97,63.99,63.9,63.94,21963.0,54.6767,54.6938,54.6168,54.651,21963.0
2020-08-18 10:50:00,63.95,64.07,63.95,64.05,22257.0,54.6596,54.7622,54.6596,54.7451,22257.0
2020-08-18 11:00:00,64.07,64.27,64.07,64.11,63890.0,54.7622,54.9331,54.7622,54.7963,63890.0
2020-08-18 11:10:00,64.11,64.12,63.93,63.93,24629.0,54.7963,54.8049,54.6425,54.6425,24629.0
2020-08-18 11:20:00,63.94,64.1,63.93,64.01,18985.0,54.651,54.7878,54.6425,54.7109,18985.0
2020-08-18 11:30:00,64.02,64.04,63.99,64.03,14892.0,54.7194,54.7365,54.6938,54.728,14892.0
2020-08-18 11:40:00,64.03,64.21,64.02,64.21,14381.0,54.728,54.8818,54.7194,54.8818,14381.0
2020-08-18 11:50:00,64.22,64.3,64.2,64.27,27036.0,54.8904,54.9587,54.8733,54.9331,27036.0
2020-08-18 12:00:00,64.27,64.29,64.23,64.28,16482.0,54.9331,54.9502,54.8989,54.9416,16482.0
2020-08-18 12:10:00,64.27,64.36,64.25,64.34,20453.0,54.9331,55.01,54.916,54.9929,20453.0
2020-08-18 12:20:00,64.34,64.47,64.32,64.45,23890.0,54.9929,55.104,54.9758,55.0869,23890.0
2020-08-18 12:30:00,64.45,64.74,64.44,64.74,50572.0,55.0869,55.3348,55.0784,55.3348,50572.0
2020-08-18 12:40:00,64.74,64.85,64.69,64.81,61626.0,55.3348,55.4288,55.2921,55.3946,61626.0
2020-08-18 12:50:00,64.81,64.87,64.8,64.87,35685.0,55.3946,55.4459,55.3861,55.4459,35685.0
2020-08-18 13:00:00,64.87,64.88,64.81,64.88,26998.0,55.4459,55.4545,55.3946,55.4545,26998.0
2020-08-18 13:10:00,64.87,64.88,64.74,64.81,35526.0,55.4459,55.4545,55.3348,55.3946,35526.0
2020-08-18 13:20:00,64.81,64.85,64.77,64.84,23080.0,55.3946,55.4288,55.3605,55.4203,23080.0
2020-08-18 13:30:00,64.84,64.92,64.81,64.87,38370.0,55.4203,55.4887,55.3946,55.4459,38370.0
2020-08-18 13:40:00,64.86,65.06,64.85,65.03,95396.0,55.4374,55.6083,55.4288,55.5827,95396.0
2020-08-18 13:50:00,65.03,65.04,64.94,64.98,39575.0,55.5827,55.5912,55.5058,55.54,39575.0
2020-08-18 14:00:00,64.98,64.99,64.91,64.98,23136.0,55.54,55.5485,55.4801,55.54,23136.0
2020-08-18 14:10:00,64.98,65.0,64.89,64.91,26180.0,55.54,55.557,55.463,55.4801,26180.0
2020-08-18 14:20:00,64.92,64.95,64.86,64.92,19158.0,55.4887,55.5143,55.4374,55.4887,19158.0
2020-08-18 14:30:00,64.92,64.95,64.83,64.84,22501.0,55.4887,55.5143,55.4117,55.4203,22501.0
2020-08-18 14:40:00,64.83,64.85,64.76,64.76,24504.0,55.4117,55.4288,55.3519,55.3519,24504.0
2020-08-18 14:50:00,64.76,64.81,64.73,64.76,18987.0,55.3519,55.3946,55.3263,55.3519,18987.0
2020-08-18 15:00:00,64.76,64.81,64.72,64.77,30205.0,55.3519,55.3946,55.3177,55.3605,30205.0
2020-08-18 15:10:00,64.77,64.86,64.77,64.8,25960.0,55.3605,55.4374,55.3605,55.3861,25960.0
2020-08-18 15:20:00,64.8,64.82,64.68,64.72,31666.0,55.3861,55.4032,55.2835,55.3177,31666.0
2020-08-18 15:30:00,64.72,64.73,64.62,64.65,48949.0,55.3177,55.3263,55.2323,55.2579,48949.0
2020-08-18 15:40:00,64.65,64.68,64.6,64.66,51752.0,55.2579,55.2835,55.2152,55.2664,51752.0
2020-08-18 15:50:00,64.66,64.69,64.55,64.63,155611.0,55.2664,55.2921,55.1724,55.2408,155611.0
2020-08-19 09:30:00,64.85,64.91,64.58,64.7,76333.0,55.4288,55.4801,55.1981,55.3006,76333.0
2020-08-19 09:40:00,64.7,64.94,64.56,64.81,22334.0,55.3006,55.5058,55.181,55.3946,22334.0
2020-08-19 09:50:00,64.81,64.81,64.58,64.72,25194.0,55.3946,55.3946,55.1981,55.3177,25194.0
2020-08-19 10:00:00,64.69,64.71,64.48,64.62,33194.0,55.2921,55.3092,55.1126,55.2323,33194.0
2020-08-19 10:10:00,64.64,64.88,64.64,64.84,35980.0,55.2493,55.4545,55.2493,55.4203,35980.0
2020-08-19 10:20:00,64.85,64.9,64.63,64.71,34307.0,55.4288,55.4716,55.2408,55.3092,34307.0
2020-08-19 10:30:00,64.72,64.87,64.72,64.79,26743.0,55.3177,55.4459,55.3177,55.3776,26743.0
2020-08-19 10:40:00,64.79,64.91,64.77,64.84,24834.0,55.3776,55.4801,55.3605,55.4203,24834.0
2020-08-19 10:50:00,64.84,64.95,64.83,64.91,45509.0,55.4203,55.5143,55.4117,55.4801,45509.0
2020-08-19 11:00:00,64.9,64.98,64.81,64.92,25287.0,55.4716,55.54,55.3946,55.4887,25287.0
2020-08-19 11:10:00,64.9,64.95,64.87,64.92,15942.0,55.4716,55.5143,55.4459,55.4887,15942.0
2020-08-19 11:20:00,64.93,64.93,64.75,64.76,11187.0,55.4972,55.4972,55.3434,55.3519,11187.0
2020-08-19 11:30:00,64.77,64.85,64.75,64.83,12821.0,55.3605,55.4288,55.3434,55.4117,12821.0
2020-08-19 11:40:00,64.84,64.85,64.8,64.82,10077.0,55.4203,55.4288,55.3861,55.4032,10077.0
2020-08-19 11:50:00,64.83,64.84,64.77,64.81,14582.0,55.4117,55.4203,55.3605,55.3946,14582.0
2020-08-19 12:00:00,64.8,64.83,64.78,64.81,14126.0,55.3861,55.4117,55.369,55.3946,14126.0
2020-08-19 12:10:00,64.81,64.89,64.79,64.87,17279.0,55.3946,55.463,55.3776,55.4459,17279.0
2020-08-19 12:20:00,64.87,64.94,64.86,64.94,13589.0,55.4459,55.5058,55.4374,55.5058,13589.0
2020-08-19 12:30:00,64.93,64.95,64.87,64.87,11905.0,55.4972,55.5143,55.4459,55.4459,11905.0
2020-08-19 12:40:00,64.86,64.93,64.82,64.91,43261.0,55.4374,55.4972,55.4032,55.4801,43261.0
2020-08-19 12:50:00,64.91,64.93,64.84,64.84,7593.0,55.4801,55.4972,55.4203,55.4203,7593.0
2020-08-19 13:00:00,64.84,64.84,64.78,64.79,9244.0,55.4203,55.4203,55.369,55.3776,9244.0
2020-08-19 13:10:00,64.8,64.84,64.78,64.79,16758.0,55.3861,55.4203,55.369,55.3776,16758.0
2020-08-19 13:20:00,64.78,64.8,64.75,64.8,16255.0,55.369,55.3861,55.3434,55.3861,16255.0
2020-08-19 13:30:00,64.82,64.85,64.77,64.8,16159.0,55.4032,55.4288,55.3605,55.3861,16159.0
2020-08-19 13:40:00,64.8,64.8,64.73,64.76,23838.0,55.3861,55.3861,55.3263,55.3519,23838.0
2020-08-19 13:50:00,64.77,64.82,64.75,64.78,12681.0,55.3605,55.4032,55.3434,55.369,12681.0
2020-08-19 14:00:00,64.76,64.78,64.62,64.64,18089.0,55.3519,55.369,55.2323,55.2493,18089.0
2020-08-19 14:10:00,64.64,64.67,64.58,64.61,13700.0,55.2493,55.275,55.1981,55.2237,13700.0
2020-08-19 14:20:00,64.62,64.71,64.62,64.64,28403.0,55.2323,55.3092,55.2323,55.2493,28403.0
2020-08-19 14:30:00,64.65,64.68,64.6,64.66,15176.0,55.2579,55.2835,55.2152,55.2664,15176.0
2020-08-19 14:40:00,64.65,64.66,64.56,64.61,16699.0,55.2579,55.2664,55.181,55.2237,16699.0
2020-08-19 14:50:00,64.62,64.68,64.59,64.66,19247.0,55.2323,55.2835,55.2066,55.2664,19247.0
2020-08-19 15:00:00,64.66,64.74,64.63,64.73,18591.0,55.2664,55.3348,55.2408,55.3263,18591.0
2020-08-19 15:10:00,64.74,64.74,64.62,64.62,15956.0,55.3348,55.3348,55.2323,55.2323,15956.0
2020-08-19 15:20:00,64.63,64.64,64.56,64.59,21001.0,55.2408,55.2493,55.181,55.2066,21001.0
2020-08-19 15:30:00,64.59,64.67,64.59,64.64,24179.0,55.2066,55.275,55.2066,55.2493,24179.0
2020-08-19 15:40:00,64.63,64.63,64.49,64.51,53015.0,55.2408,55.2408,55.1211,55.1382,53015.0
2020-08-19 15:50:00,64.5,64.53,64.42,64.46,141247.0,55.1297,55.1553,55.0613,55.0955,141247.0
2020-08-20 09:30:00,64.21,64.48,64.11,64.38,35015.0,54.8818,55.1126,54.7963,55.0271,35015.0
2020-08-20 09:40:00,64.36,64.36,64.07,64.2,18724.0,55.01,55.01,54.7622,54.8733,18724.0
2020-08-20 09:50:00,64.19,64.23,64.03,64.16,15582.0,54.8647,54.8989,54.728,54.8391,15582.0
2020-08-20 10:00:00,64.22,64.22,63.93,63.97,24256.0,54.8904,54.8904,54.6425,54.6767,24256.0
2020-08-20 10:10:00,63.99,64.18,63.98,64.17,9589.0,54.6938,54.8562,54.6852,54.8476,9589.0
2020-08-20 10:20:00,64.17,64.18,64.1,64.16,14979.0,54.8476,54.8562,54.7878,54.8391,14979.0
2020-08-20 10:30:00,64.18,64.26,64.11,64.13,16808.0,54.8562,54.9245,54.7963,54.8134,16808.0
2020-08-20 10:40:00,64.12,64.15,64.02,64.15,11404.0,54.8049,54.8305,54.7194,54.8305,11404.0
2020-08-20 10:50:00,64.15,64.26,64.07,64.09,19945.0,54.8305,54.9245,54.7622,54.7792,19945.0
2020-08-20 11:00:00,64.08,64.19,64.07,64.12,13654.0,54.7707,54.8647,54.7622,54.8049,13654.0
2020-08-20 11:10:00,64.13,64.26,64.13,64.24,16762.0,54.8134,54.9245,54.8134,54.9075,16762.0
2020-08-20 11:20:00,64.25,64.35,64.25,64.31,12271.0,54.916,55.0015,54.916,54.9673,12271.0
2020-08-20 11:30:00,64.3,64.32,64.25,64.3,12084.0,54.9587,54.9758,54.916,54.9587,12084.0
2020-08-20 11:40:00,64.3,64.3,64.26,64.26,7578.0,54.9587,54.9587,54.9245,54.9245,7578.0
2020-08-20 11:50:00,64.26,64.26,64.2,64.21,9370.0,54.9245,54.9245,54.8733,54.8818,9370.0
2020-08-20 12:00:00,64.22,64.22,64.17,64.2,10347.0,54.8904,54.8904,54.8476,54.8733,10347.0
2020-08-20 12:10:00,64.2,64.29,64.19,64.26,14903.0,54.8733,54.9502,54.8647,54.9245,14903.0
2020-08-20 12:20:00,64.27,64.4,64.26,64.38,12755.0,54.9331,55.0442,54.9245,55.0271,12755.0
2020-08-20 12:30:00,64.38,64.4,64.26,64.28,10319.0,55.0271,55.0442,54.9245,54.9416,10319.0
2020-08-20 12:40:00,64.29,64.3,64.21,64.26,13981.0,54.9502,54.9587,54.8818,54.9245,13981.0
2020-08-20 12:50:00,64.26,64.26,64.17,64.22,12856.0,54.9245,54.9245,54.8476,54.8904,12856.0
2020-08-20 13:00:00,64.21,64.25,64.17,64.25,17465.0,54.8818,54.916,54.8476,54.916,17465.0
2020-08-20 13:10:00,64.25,64.26,64.2,64.23,11404.0,54.916,54.9245,54.8733,54.8989,11404.0
2020-08-20 13:20:00,64.23,64.27,64.2,64.2,10051.0,54.8989,54.9331,54.8733,54.8733,10051.0
2020-08-20 13:30:00,64.21,64.26,64.21,64.21,11490.0,54.8818,54.9245,54.8818,54.8818,11490.0
2020-08-20 13:40:00,64.2,64.26,64.19,64.26,12323.0,54.8733,54.9245,54.8647,54.9245,12323.0
2020-08-20 13:50:00,64.26,64.26,64.13,64.16,19455.0,54.9245,54.9245,54.8134,54.8391,19455.0
2020-08-20 14:00:00,64.16,64.21,64.16,64.19,31864.0,54.8391,54.8818,54.8391,54.8647,31864.0
2020-08-20 14:10:00,64.19,64.22,64.15,64.19,28652.0,54.8647,54.8904,54.8305,54.8647,28652.0
2020-08-20 14:20:00,64.18,64.22,64.18,64.19,22849.0,54.8562,54.8904,54.8562,54.8647,22849.0
2020-08-20 14:30:00,64.18,64.18,64.09,64.13,11841.0,54.8562,54.8562,54.7792,54.8134,11841.0
2020-08-20 14:40:00,64.13,64.16,64.13,64.15,7078.0,54.8134,54.8391,54.8134,54.8305,7078.0
2020-08-20 14:50:00,64.14,64.16,64.08,64.09,13641.0,54.822,54.8391,54.7707,54.7792,13641.0
2020-08-20 15:00:00,64.09,64.17,64.09,64.15,13706.0,54.7792,54.8476,54.7792,54.8305,13706.0
2020-08-20 15:10:00,64.14,64.16,64.07,64.08,16640.0,54.822,54.8391,54.7622,54.7707,16640.0
2020-08-20 15:20:00,64.08,64.1,64.02,64.05,16885.0,54.7707,54.7878,54.7194,54.7451,16885.0
2020-08-20 15:30:00,64.04,64.11,64.02,64.05,25988.0,54.7365,54.7963,54.7194,54.7451,25988.0
2020-08-20 15:40:00,64.05,64.17,64.04,64.14,45413.0,54.7451,54.8476,54.7365,54.822,45413.0
2020-08-20 15:50:00,64.13,64.23,64.05,64.22,130458.0,54.8134,54.8989,54.7451,54.8904,130458.0
2020-08-21 09:30:00,64.26,64.26,63.8,64.01,127186.0,54.9245,54.9245,54.5314,54.7109,127186.0
2020-08-21 09:40:00,64.01,64.09,63.89,64.05,40529.0,54.7109,54.7792,54.6083,54.7451,40529.0
2020-08-21 09:50:00,64.05,64.13,63.95,63.98,20276.0,54.7451,54.8134,54.6596,54.6852,20276.0
2020-08-21 10:00:00,63.97,63.97,63.7,63.72,35395.0,54.6767,54.6767,54.4459,54.463,35395.0
2020-08-21 10:10:00,63.72,63.81,63.64,63.65,18712.0,54.463,54.5399,54.3946,54.4032,18712.0
2020-08-21 10:20:00,63.62,63.75,63.59,63.71,11241.0,54.3775,54.4886,54.3519,54.4545,11241.0
2020-08-21 10:30:00,63.74,63.76,63.63,63.65,12078.0,54.4801,54.4972,54.3861,54.4032,12078.0
2020-08-21 10:40:00,63.68,63.69,63.57,63.62,11183.0,54.4288,54.4374,54.3348,54.3775,11183.0
2020-08-21 10:50:00,63.63,63.63,63.37,63.49,84599.0,54.3861,54.3861,54.1638,54.2664,84599.0
2020-08-21 11:00:00,63.47,63.63,63.46,63.59,17917.0,54.2493,54.3861,54.2408,54.3519,17917.0
2020-08-21 11:10:00,63.58,63.64,63.58,63.6,13782.0,54.3433,54.3946,54.3433,54.3604,13782.0
2020-08-21 11:20:00,63.6,63.64,63.55,63.59,17944.0,54.3604,54.3946,54.3177,54.3519,17944.0
2020-08-21 11:30:00,63.59,63.65,63.58,63.63,25848.0,54.3519,54.4032,54.3433,54.3861,25848.0
2020-08-21 11:40:00,63.63,63.75,63.61,63.67,43341.0,54.3861,54.4886,54.369,54.4203,43341.0
2020-08-21 11:50:00,63.67,63.84,63.66,63.76,16216.0,54.4203,54.5656,54.4117,54.4972,16216.0
2020-08-21 12:00:00,63.76,63.76,63.7,63.74,12699.0,54.4972,54.4972,54.4459,54.4801,12699.0
2020-08-21 12:10:00,63.75,63.81,63.74,63.77,13947.0,54.4886,54.5399,54.4801,54.5057,13947.0
2020-08-21 12:20:00,63.77,63.77,63.68,63.69,11340.0,54.5057,54.5057,54.4288,54.4374,11340.0
2020-08-21 12:30:00,63.7,63.78,63.7,63.78,12326.0,54.4459,54.5143,54.4459,54.5143,12326.0
2020-08-21 12:40:00,63.77,63.78,63.74,63.78,11090.0,54.5057,54.5143,54.4801,54.5143,11090.0
2020-08-21 12:50:00,63.76,63.78,63.72,63.74,13872.0,54.4972,54.5143,54.463,54.4801,13872.0
2020-08-21 13:00:00,63.75,63.85,63.75,63.85,11530.0,54.4886,54.5741,54.4886,54.5741,11530.0
2020-08-21 13:10:00,63.85,63.85,63.74,63.75,23647.0,54.5741,54.5741,54.4801,54.4886,23647.0
2020-08-21 13:20:00,63.75,63.83,63.69,63.83,24292.0,54.4886,54.557,54.4374,54.557,24292.0
2020-08-21 13:30:00,63.83,63.88,63.81,63.87,18484.0,54.557,54.5998,54.5399,54.5912,18484.0
2020-08-21 13:40:00,63.87,63.91,63.85,63.87,14479.0,54.5912,54.6254,54.5741,54.5912,14479.0
2020-08-21 13:50:00,63.87,63.93,63.84,63.92,11243.0,54.5912,54.6425,54.5656,54.6339,11243.0
2020-08-21 14:00:00,63.92,63.96,63.9,63.95,10328.0,54.6339,54.6681,54.6168,54.6596,10328.0
2020-08-21 14:10:00,63.96,63.96,63.9,63.92,11548.0,54.6681,54.6681,54.6168,54.6339,11548.0
2020-08-21 14:20:00,63.92,63.94,63.9,63.93,9536.0,54.6339,54.651,54.6168,54.6425,9536.0
2020-08-21 14:30:00,63.94,63.98,63.94,63.97,12596.0,54.651,54.6852,54.651,54.6767,12596.0
2020-08-21 14:40:00,63.97,64.07,63.96,64.0,12970.0,54.6767,54.7622,54.6681,54.7023,12970.0
2020-08-21 14:50:00,64.0,64.05,63.99,64.04,16910.0,54.7023,54.7451,54.6938,54.7365,16910.0
2020-08-21 15:00:00,64.03,64.11,64.03,64.11,15468.0,54.728,54.7963,54.728,54.7963,15468.0
2020-08-21 15:10:00,64.11,64.14,64.07,64.09,12248.0,54.7963,54.822,54.7622,54.7792,12248.0
2020-08-21 15:20:00,64.09,64.14,64.06,64.06,39534.0,54.7792,54.822,54.7536,54.7536,39534.0
2020-08-21 15:30:00,64.06,64.15,64.06,64.13,29311.0,54.7536,54.8305,54.7536,54.8134,29311.0
2020-08-21 15:40:00,64.13,64.17,64.01,64.02,49011.0,54.8134,54.8476,54.7109,54.7194,49011.0
2020-08-21 15:50:00,64.02,64.06,63.97,64.02,109453.0,54.7194,54.7536,54.6767,54.7194,109453.0
2020-08-24 09:30:00,64.02,64.02,63.69,63.78,76740.0,54.7194,54.7194,54.4374,54.5143,76740.0
2020-08-24 09:40:00,63.78,63.87,63.64,63.7,25941.0,54.5143,54.5912,54.3946,54.4459,25941.0
2020-08-24 09:50:00,63.74,63.88,63.62,63.76,18520.0,54.4801,54.5998,54.3775,54.4972,18520.0
2020-08-24 10:00:00,63.74,63.84,63.66,63.7,31992.0,54.4801,54.5656,54.4117,54.4459,31992.0
2020-08-24 10:10:00,63.69,63.69,63.56,63.65,21881.0,54.4374,54.4374,54.3262,54.4032,21881.0
2020-08-24 10:20:00,63.63,63.75,63.52,63.68,19708.0,54.3861,54.4886,54.2921,54.4288,19708.0
2020-08-24 10:30:00,63.69,63.79,63.69,63.73,17316.0,54.4374,54.5228,54.4374,54.4715,17316.0
2020-08-24 10:40:00,63.73,63.95,63.73,63.93,20576.0,54.4715,54.6596,54.4715,54.6425,20576.0
2020-08-24 10:50:00,63.94,64.06,63.93,64.06,15752.0,54.651,54.7536,54.6425,54.7536,15752.0
2020-08-24 11:00:00,64.06,64.14,64.03,64.13,17850.0,54.7536,54.822,54.728,54.8134,17850.0
2020-08-24 11:10:00,64.12,64.13,64.06,64.09,14866.0,54.8049,54.8134,54.7536,54.7792,14866.0
2020-08-24 11:20:00,64.1,64.11,64.04,64.05,14764.0,54.7878,54.7963,54.7365,54.7451,14764.0
2020-08-24 11:30:00,64.04,64.23,64.04,64.12,13571.0,54.7365,54.8989,54.7365,54.8049,13571.0
2020-08-24 11:40:00,64.12,64.14,64.05,64.07,14004.0,54.8049,54.822,54.7451,54.7622,14004.0
2020-08-24 11:50:00,64.06,64.06,63.94,63.94,23928.0,54.7536,54.7536,54.651,54.651,23928.0
2020-08-24 12:00:00,63.95,64.04,63.95,63.95,22520.0,54.6596,54.7365,54.6596,54.6596,22520.0
2020-08-24 12:10:00,63.94,63.94,63.86,63.91,16096.0,54.651,54.651,54.5827,54.6254,16096.0
2020-08-24 12:20:00,63.92,63.97,63.89,63.97,14777.0,54.6339,54.6767,54.6083,54.6767,14777.0
2020-08-24 12:30:00,63.97,64.0,63.91,63.95,11626.0,54.6767,54.7023,54.6254,54.6596,11626.0
2020-08-24 12:40:00,63.94,64.04,63.94,63.97,27705.0,54.651,54.7365,54.651,54.6767,27705.0
2020-08-24 12:50:00,63.96,64.0,63.91,64.0,15715.0,54.6681,54.7023,54.6254,54.7023,15715.0
2020-08-24 13:00:00,64.0,64.05,64.0,64.03,16857.0,54.7023,54.7451,54.7023,54.728,16857.0
2020-08-24 13:10:00,64.04,64.08,64.04,64.08,12147.0,54.7365,54.7707,54.7365,54.7707,12147.0
2020-08-24 13:20:00,64.09,64.19,64.07,64.18,16411.0,54.7792,54.8647,54.7622,54.8562,16411.0
2020-08-24 13:30:00,64.19,64.23,64.15,64.19,16292.0,54.8647,54.8989,54.8305,54.8647,16292.0
2020-08-24 13:40:00,64.16,64.22,64.14,64.17,14039.0,54.8391,54.8904,54.822,54.8476,14039.0
2020-08-24 13:50:00,64.16,64.16,64.04,64.09,17050.0,54.8391,54.8391,54.7365,54.7792,17050.0
2020-08-24 14:00:00,64.09,64.1,64.03,64.09,28847.0,54.7792,54.7878,54.728,54.7792,28847.0
2020-08-24 14:10:00,64.09,64.11,64.06,64.07,16968.0,54.7792,54.7963,54.7536,54.7622,16968.0
2020-08-24 14:20:00,64.06,64.07,64.01,64.04,18747.0,54.7536,54.7622,54.7109,54.7365,18747.0
2020-08-24 14:30:00,64.04,64.06,64.0,64.04,19912.0,54.7365,54.7536,54.7023,54.7365,19912.0
2020-08-24 14:40:00,64.05,64.07,64.03,64.04,10718.0,54.7451,54.7622,54.728,54.7365,10718.0
2020-08-24 14:50:00,64.02,64.08,64.02,64.07,17583.0,54.7194,54.7707,54.7194,54.7622,17583.0
2020-08-24 15:00:00,64.07,64.07,63.98,64.02,12782.0,54.7622,54.7622,54.6852,54.7194,12782.0
2020-08-24 15:10:00,64.0,64.05,64.0,64.0,20028.0,54.7023,54.7451,54.7023,54.7023,20028.0
2020-08-24 15:20:00,64.01,64.02,63.97,64.01,15772.0,54.7109,54.7194,54.6767,54.7109,15772.0
2020-08-24 15:30:00,64.01,64.03,63.92,63.92,20318.0,54.7109,54.728,54.6339,54.6339,20318.0
2020-08-24 15:40:00,63.93,64.03,63.88,64.0,48329.0,54.6425,54.728,54.5998,54.7023,48329.0
2020-08-24 15:50:00,64.01,64.14,63.98,64.13,124929.0,54.7109,54.822,54.6852,54.8134,124929.0
2020-08-25 09:30:00,64.59,64.6,64.18,64.44,67655.0,55.2066,55.2152,54.8562,55.0784,67655.0
2020-08-25 09:40:00,64.44,64.53,64.35,64.39,34641.0,55.0784,55.1553,55.0015,55.0357,34641.0
2020-08-25 09:50:00,64.39,64.39,64.08,64.08,44313.0,55.0357,55.0357,54.7707,54.7707,44313.0
2020-08-25 10:00:00,64.06,64.24,64.01,64.2,36856.0,54.7536,54.9075,54.7109,54.8733,36856.0
2020-08-25 10:10:00,64.18,64.25,64.12,64.2,22701.0,54.8562,54.916,54.8049,54.8733,22701.0
2020-08-25 10:20:00,64.22,64.22,63.94,63.97,47349.0,54.8904,54.8904,54.651,54.6767,47349.0
2020-08-25 10:30:00,63.96,64.07,63.88,64.06,49391.0,54.6681,54.7622,54.5998,54.7536,49391.0
2020-08-25 10:40:00,64.06,64.12,63.98,64.0,23230.0,54.7536,54.8049,54.6852,54.7023,23230.0
2020-08-25 10:50:00,63.99,64.1,63.98,64.08,18723.0,54.6938,54.7878,54.6852,54.7707,18723.0
2020-08-25 11:00:00,64.08,64.08,63.79,63.83,29411.0,54.7707,54.7707,54.5228,54.557,29411.0
2020-08-25 11:10:00,63.84,63.92,63.77,63.91,16233.0,54.5656,54.6339,54.5057,54.6254,16233.0
2020-08-25 11:20:00,63.92,64.06,63.91,64.0,22177.0,54.6339,54.7536,54.6254,54.7023,22177.0
2020-08-25 11:30:00,64.02,64.1,64.01,64.09,40374.0,54.7194,54.7878,54.7109,54.7792,40374.0
2020-08-25 11:40:00,64.09,64.14,64.05,64.08,15317.0,54.7792,54.822,54.7451,54.7707,15317.0
2020-08-25 11:50:00,64.08,64.11,64.04,64.06,23361.0,54.7707,54.7963,54.7365,54.7536,23361.0
2020-08-25 12:00:00,64.06,64.12,64.05,64.12,12966.0,54.7536,54.8049,54.7451,54.8049,12966.0
2020-08-25 12:10:00,64.11,64.12,64.04,64.1,21191.0,54.7963,54.8049,54.7365,54.7878,21191.0
2020-08-25 12:20:00,64.1,64.13,64.02,64.03,12702.0,54.7878,54.8134,54.7194,54.728,12702.0
2020-08-25 12:30:00,64.03,64.08,64.01,64.07,22017.0,54.728,54.7707,54.7109,54.7622,22017.0
2020-08-25 12:40:00,64.05,64.06,63.97,63.98,24293.0,54.7451,54.7536,54.6767,54.6852,24293.0
2020-08-25 12:50:00,63.97,64.03,63.97,64.02,18823.0,54.6767,54.728,54.6767,54.7194,18823.0
2020-08-25 13:00:00,64.01,64.02,63.97,64.01,14027.0,54.7109,54.7194,54.6767,54.7109,14027.0
2020-08-25 13:10:00,64.02,64.06,64.0,64.05,12189.0,54.7194,54.7536,54.7023,54.7451,12189.0
2020-08-25 13:20:00,64.04,64.04,63.91,63.93,14971.0,54.7365,54.7365,54.6254,54.6425,14971.0
2020-08-25 13:30:00,63.94,63.97,63.85,63.89,12632.0,54.651,54.6767,54.5741,54.6083,12632.0
2020-08-25 13:40:00,63.91,63.91,63.81,63.9,14247.0,54.6254,54.6254,54.5399,54.6168,14247.0
2020-08-25 13:50:00,63.9,63.96,63.9,63.91,12182.0,54.6168,54.6681,54.6168,54.6254,12182.0
2020-08-25 14:00:00,63.92,64.01,63.92,63.98,16114.0,54.6339,54.7109,54.6339,54.6852,16114.0
2020-08-25 14:10:00,63.98,64.01,63.92,63.95,16881.0,54.6852,54.7109,54.6339,54.6596,16881.0
2020-08-25 14:20:00,63.95,64.03,63.93,63.95,17334.0,54.6596,54.728,54.6425,54.6596,17334.0
2020-08-25 14:30:00,63.94,63.99,63.92,63.93,14677.0,54.651,54.6938,54.6339,54.6425,14677.0
2020-08-25 14:40:00,63.93,63.99,63.92,63.94,14414.0,54.6425,54.6938,54.6339,54.651,14414.0
2020-08-25 14:50:00,63.94,64.01,63.93,63.98,19667.0,54.651,54.7109,54.6425,54.6852,19667.0
2020-08-25 15:00:00,63.97,63.97,63.88,63.95,31962.0,54.6767,54.6767,54.5998,54.6596,31962.0
2020-08-25 15:10:00,63.96,63.97,63.9,63.93,15369.0,54.6681,54.6767,54.6168,54.6425,15369.0
2020-08-25 15:20:00,63.93,63.96,63.9,63.93,30373.0,54.6425,54.6681,54.6168,54.6425,30373.0
2020-08-25 15:30:00,63.93,63.94,63.88,63.91,59230.0,54.6425,54.651,54.5998,54.6254,59230.0
2020-08-25 15:40:00,63.91,63.96,63.89,63.92,63324.0,54.6254,54.6681,54.6083,54.6339,63324.0
2020-08-25 15:50:00,63.92,63.95,63.88,63.9,229939.0,54.6339,54.6596,54.5998,54.6168,229939.0
2020-08-26 09:30:00,63.67,64.09,63.67,63.98,74261.0,54.4203,54.7792,54.4203,54.6852,74261.0
2020-08-26 09:40:00,64.01,64.06,63.81,63.9,33104.0,54.7109,54.7536,54.5399,54.6168,33104.0
2020-08-26 09:50:00,63.9,63.98,63.81,63.82,31224.0,54.6168,54.6852,54.5399,54.5485,31224.0
2020-08-26 10:00:00,63.81,63.81,63.63,63.66,28718.0,54.5399,54.5399,54.3861,54.4117,28718.0
2020-08-26 10:10:00,63.69,63.75,63.67,63.74,18477.0,54.4374,54.4886,54.4203,54.4801,18477.0
2020-08-26 10:20:00,63.76,63.88,63.73,63.78,22116.0,54.4972,54.5998,54.4715,54.5143,22116.0
2020-08-26 10:30:00,63.78,63.78,63.69,63.69,41022.0,54.5143,54.5143,54.4374,54.4374,41022.0
2020-08-26 10:40:00,63.69,63.78,63.67,63.77,15061.0,54.4374,54.5143,54.4203,54.5057,15061.0
2020-08-26 10:50:00,63.77,63.84,63.75,63.8,23374.0,54.5057,54.5656,54.4886,54.5314,23374.0
2020-08-26 11:00:00,63.79,63.87,63.76,63.84,27328.0,54.5228,54.5912,54.4972,54.5656,27328.0
2020-08-26 11:10:00,63.84,63.86,63.76,63.78,15254.0,54.5656,54.5827,54.4972,54.5143,15254.0
2020-08-26 11:20:00,63.78,63.82,63.73,63.79,15146.0,54.5143,54.5485,54.4715,54.5228,15146.0
2020-08-26 11:30:00,63.8,63.82,63.73,63.74,14908.0,54.5314,54.5485,54.4715,54.4801,14908.0
2020-08-26 11:40:00,63.75,63.86,63.74,63.85,10532.0,54.4886,54.5827,54.4801,54.5741,10532.0
2020-08-26 11:50:00,63.85,63.92,63.85,63.91,12787.0,54.5741,54.6339,54.5741,54.6254,12787.0
2020-08-26 12:00:00,63.91,64.03,63.9,64.02,31309.0,54.6254,54.728,54.6168,54.7194,31309.0
2020-08-26 12:10:00,64.03,64.03,63.97,64.02,12931.0,54.728,54.728,54.6767,54.7194,12931.0
2020-08-26 12:20:00,64.02,64.03,63.91,63.92,17950.0,54.7194,54.728,54.6254,54.6339,17950.0
2020-08-26 12:30:00,63.91,63.95,63.89,63.94,16654.0,54.6254,54.6596,54.6083,54.651,16654.0
2020-08-26 12:40:00,63.95,63.99,63.9,63.97,26551.0,54.6596,54.6938,54.6168,54.6767,26551.0
2020-08-26 12:50:00,63.97,64.08,63.96,64.05,28895.0,54.6767,54.7707,54.6681,54.7451,28895.0
2020-08-26 13:00:00,64.04,64.13,64.02,64.05,16257.0,54.7365,54.8134,54.7194,54.7451,16257.0
2020-08-26 13:10:00,64.05,64.15,64.01,64.14,38636.0,54.7451,54.8305,54.7109,54.822,38636.0
2020-08-26 13:20:00,64.14,64.16,64.08,64.11,23695.0,54.822,54.8391,54.7707,54.7963,23695.0
2020-08-26 13:30:00,64.09,64.16,64.07,64.07,28497.0,54.7792,54.8391,54.7622,54.7622,28497.0
2020-08-26 13:40:00,64.06,64.07,63.99,64.02,32238.0,54.7536,54.7622,54.6938,54.7194,32238.0
2020-08-26 13:50:00,64.02,64.02,63.95,63.96,18628.0,54.7194,54.7194,54.6596,54.6681,18628.0
2020-08-26 14:00:00,63.95,64.01,63.95,63.95,41795.0,54.6596,54.7109,54.6596,54.6596,41795.0
2020-08-26 14:10:00,63.95,64.02,63.94,64.0,44961.0,54.6596,54.7194,54.651,54.7023,44961.0
2020-08-26 14:20:00,64.0,64.16,63.99,64.16,37877.0,54.7023,54.8391,54.6938,54.8391,37877.0
2020-08-26 14:30:00,64.17,64.17,64.12,64.14,49477.0,54.8476,54.8476,54.8049,54.822,49477.0
2020-08-26 14:40:00,64.15,64.19,64.12,64.14,30842.0,54.8305,54.8647,54.8049,54.822,30842.0
2020-08-26 14:50:00,64.15,64.23,64.14,64.19,46565.0,54.8305,54.8989,54.822,54.8647,46565.0
2020-08-26 15:00:00,64.18,64.2,64.12,64.13,41955.0,54.8562,54.8733,54.8049,54.8134,41955.0
2020-08-26 15:10:00,64.14,64.25,64.13,64.24,21380.0,54.822,54.916,54.8134,54.9075,21380.0
2020-08-26 15:20:00,64.24,64.35,64.24,64.31,19620.0,54.9075,55.0015,54.9075,54.9673,19620.0
2020-08-26 15:30:00,64.31,64.32,64.25,64.28,30663.0,54.9673,54.9758,54.916,54.9416,30663.0
2020-08-26 15:40:00,64.28,64.29,64.23,64.26,46176.0,54.9416,54.9502,54.8989,54.9245,46176.0
2020-08-26 15:50:00,64.27,64.33,64.13,64.25,388844.0,54.9331,54.9844,54.8134,54.916,388844.0
2020-08-27 09:30:00,64.5,65.04,64.39,64.94,66880.0,55.1297,55.5912,55.0357,55.5058,66880.0
2020-08-27 09:40:00,64.96,64.98,64.58,64.73,36813.0,55.5229,55.54,55.1981,55.3263,36813.0
2020-08-27 09:50:00,64.71,64.9,64.7,64.72,24972.0,55.3092,55.4716,55.3006,55.3177,24972.0
2020-08-27 10:00:00,64.71,64.92,64.68,64.74,20081.0,55.3092,55.4887,55.2835,55.3348,20081.0
2020-08-27 10:10:00,64.75,64.9,64.74,64.84,31671.0,55.3434,55.4716,55.3348,55.4203,31671.0
2020-08-27 10:20:00,64.85,65.02,64.85,64.99,16630.0,55.4288,55.5741,55.4288,55.5485,16630.0
2020-08-27 10:30:00,64.99,65.03,64.88,64.95,19865.0,55.5485,55.5827,55.4545,55.5143,19865.0
2020-08-27 10:40:00,64.96,64.96,64.8,64.87,33047.0,55.5229,55.5229,55.3861,55.4459,33047.0
2020-08-27 10:50:00,64.89,65.02,64.88,64.95,16603.0,55.463,55.5741,55.4545,55.5143,16603.0
2020-08-27 11:00:00,64.95,65.02,64.93,64.94,17984.0,55.5143,55.5741,55.4972,55.5058,17984.0
2020-08-27 11:10:00,64.94,64.94,64.83,64.86,19845.0,55.5058,55.5058,55.4117,55.4374,19845.0
2020-08-27 11:20:00,64.86,64.99,64.84,64.98,24845.0,55.4374,55.5485,55.4203,55.54,24845.0
2020-08-27 11:30:00,64.99,64.99,64.89,64.95,21512.0,55.5485,55.5485,55.463,55.5143,21512.0
2020-08-27 11:40:00,64.95,64.98,64.91,64.91,16956.0,55.5143,55.54,55.4801,55.4801,16956.0
2020-08-27 11:50:00,64.9,65.02,64.89,64.91,39603.0,55.4716,55.5741,55.463,55.4801,39603.0
2020-08-27 12:00:00,64.89,64.92,64.86,64.9,14517.0,55.463,55.4887,55.4374,55.4716,14517.0
2020-08-27 12:10:00,64.91,64.93,64.83,64.89,23138.0,55.4801,55.4972,55.4117,55.463,23138.0
2020-08-27 12:20:00,64.89,64.92,64.85,64.86,32373.0,55.463,55.4887,55.4288,55.4374,32373.0
2020-08-27 12:30:00,64.87,64.92,64.84,64.89,24488.0,55.4459,55.4887,55.4203,55.463,24488.0
2020-08-27 12:40:00,64.88,64.92,64.82,64.88,27865.0,55.4545,55.4887,55.4032,55.4545,27865.0
2020-08-27 12:50:00,64.9,64.92,64.81,64.86,25372.0,55.4716,55.4887,55.3946,55.4374,25372.0
2020-08-27 13:00:00,64.86,64.89,64.79,64.87,35509.0,55.4374,55.463,55.3776,55.4459,35509.0
2020-08-27 13:10:00,64.87,64.93,64.85,64.86,19723.0,55.4459,55.4972,55.4288,55.4374,19723.0
2020-08-27 13:20:00,64.87,64.98,64.86,64.98,20452.0,55.4459,55.54,55.4374,55.54,20452.0
2020-08-27 13:30:00,64.98,64.99,64.89,64.91,37340.0,55.54,55.5485,55.463,55.4801,37340.0
2020-08-27 13:40:00,64.91,65.02,64.91,64.98,47247.0,55.4801,55.5741,55.4801,55.54,47247.0
2020-08-27 13:50:00,64.98,65.07,64.94,65.06,19094.0,55.54,55.6169,55.5058,55.6083,19094.0
2020-08-27 14:00:00,65.06,65.11,65.01,65.01,22763.0,55.6083,55.6511,55.5656,55.5656,22763.0
2020-08-27 14:10:00,65.01,65.08,64.99,65.0,16225.0,55.5656,55.6254,55.5485,55.557,16225.0
2020-08-27 14:20:00,64.99,65.05,64.99,65.03,20296.0,55.5485,55.5998,55.5485,55.5827,20296.0
2020-08-27 14:30:00,65.03,65.07,65.0,65.02,26019.0,55.5827,55.6169,55.557,55.5741,26019.0
2020-08-27 14:40:00,65.02,65.03,64.97,64.98,28324.0,55.5741,55.5827,55.5314,55.54,28324.0
2020-08-27 14:50:00,64.98,65.11,64.98,65.1,104626.0,55.54,55.6511,55.54,55.6425,104626.0
2020-08-27 15:00:00,65.1,65.13,65.03,65.11,70766.0,55.6425,55.6682,55.5827,55.6511,70766.0
2020-08-27 15:10:00,65.1,65.13,65.05,65.12,107899.0,55.6425,55.6682,55.5998,55.6596,107899.0
2020-08-27 15:20:00,65.12,65.16,65.08,65.12,31793.0,55.6596,55.6938,55.6254,55.6596,31793.0
2020-08-27 15:30:00,65.11,65.12,65.03,65.07,56973.0,55.6511,55.6596,55.5827,55.6169,56973.0
2020-08-27 15:40:00,65.07,65.08,64.8,64.8,107189.0,55.6169,55.6254,55.3861,55.3861,107189.0
2020-08-27 15:50:00,64.79,64.85,64.69,64.71,182874.0,55.3776,55.4288,55.2921,55.3092,182874.0
2020-08-28 09:30:00,64.71,64.71,63.75,63.86,90613.0,55.3092,55.3092,54.4886,54.5827,90613.0
2020-08-28 09:40:00,63.82,63.82,63.51,63.53,65026.0,54.5485,54.5485,54.2835,54.3006,65026.0
2020-08-28 09:50:00,63.53,63.79,63.47,63.79,120937.0,54.3006,54.5228,54.2493,54.5228,120937.0
2020-08-28 10:00:00,63.77,63.77,63.49,63.54,64337.0,54.5057,54.5057,54.2664,54.3091,64337.0
2020-08-28 10:10:00,63.51,63.6,63.38,63.51,87341.0,54.2835,54.3604,54.1724,54.2835,87341.0
2020-08-28 10:20:00,63.51,63.61,63.48,63.57,45711.0,54.2835,54.369,54.2579,54.3348,45711.0
2020-08-28 10:30:00,63.57,63.73,63.51,63.73,56286.0,54.3348,54.4715,54.2835,54.4715,56286.0
2020-08-28 10:40:00,63.73,63.76,63.69,63.72,42327.0,54.4715,54.4972,54.4374,54.463,42327.0
2020-08-28 10:50:00,63.72,63.76,63.59,63.65,60229.0,54.463,54.4972,54.3519,54.4032,60229.0
2020-08-28 11:00:00,63.64,63.68,63.47,63.58,95340.0,54.3946,54.4288,54.2493,54.3433,95340.0
2020-08-28 11:10:00,63.58,63.62,63.52,63.55,20781.0,54.3433,54.3775,54.2921,54.3177,20781.0
2020-08-28 11:20:00,63.55,63.57,63.44,63.46,36164.0,54.3177,54.3348,54.2237,54.2408,36164.0
2020-08-28 11:30:00,63.44,63.44,63.35,63.41,26495.0,54.2237,54.2237,54.1468,54.198,26495.0
2020-08-28 11:40:00,63.4,63.41,63.27,63.33,32877.0,54.1895,54.198,54.0784,54.1297,32877.0
2020-08-28 11:50:00,63.33,63.39,63.32,63.36,19274.0,54.1297,54.1809,54.1211,54.1553,19274.0
2020-08-28 12:00:00,63.37,63.38,63.26,63.27,72050.0,54.1638,54.1724,54.0698,54.0784,72050.0
2020-08-28 12:10:00,63.27,63.36,63.26,63.33,29560.0,54.0784,54.1553,54.0698,54.1297,29560.0
2020-08-28 12:20:00,63.33,63.33,63.25,63.27,21578.0,54.1297,54.1297,54.0613,54.0784,21578.0
2020-08-28 12:30:00,63.28,63.48,63.28,63.48,24089.0,54.0869,54.2579,54.0869,54.2579,24089.0
2020-08-28 12:40:00,63.5,63.64,63.46,63.62,36186.0,54.275,54.3946,54.2408,54.3775,36186.0
2020-08-28 12:50:00,63.62,63.64,63.49,63.51,30653.0,54.3775,54.3946,54.2664,54.2835,30653.0
2020-08-28 13:00:00,63.52,63.52,63.4,63.41,17796.0,54.2921,54.2921,54.1895,54.198,17796.0
2020-08-28 13:10:00,63.41,63.43,63.31,63.36,20530.0,54.198,54.2151,54.1126,54.1553,20530.0
2020-08-28 13:20:00,63.36,63.37,63.3,63.3,17140.0,54.1553,54.1638,54.104,54.104,17140.0
2020-08-28 13:30:00,63.3,63.32,63.27,63.29,22766.0,54.104,54.1211,54.0784,54.0955,22766.0
2020-08-28 13:40:00,63.3,63.33,63.26,63.26,24814.0,54.104,54.1297,54.0698,54.0698,24814.0
2020-08-28 13:50:00,63.27,63.31,63.25,63.27,20474.0,54.0784,54.1126,54.0613,54.0784,20474.0
2020-08-28 14:00:00,63.27,63.28,63.08,63.1,58513.0,54.0784,54.0869,53.916,53.9331,58513.0
2020-08-28 14:10:00,63.1,63.19,63.0,63.11,139116.0,53.9331,54.01,53.8476,53.9416,139116.0
2020-08-28 14:20:00,63.11,63.16,63.03,63.12,34490.0,53.9416,53.9844,53.8732,53.9502,34490.0
2020-08-28 14:30:00,63.11,63.22,63.11,63.18,20531.0,53.9416,54.0356,53.9416,54.0014,20531.0
2020-08-28 14:40:00,63.17,63.18,63.05,63.13,73606.0,53.9929,54.0014,53.8903,53.9587,73606.0
2020-08-28 14:50:00,63.13,63.23,63.09,63.21,36596.0,53.9587,54.0442,53.9245,54.0271,36596.0
2020-08-28 15:00:00,63.22,63.25,63.18,63.21,43004.0,54.0356,54.0613,54.0014,54.0271,43004.0
2020-08-28 15:10:00,63.22,63.3,63.21,63.3,37014.0,54.0356,54.104,54.0271,54.104,37014.0
2020-08-28 15:20:00,63.3,63.32,63.23,63.25,149823.0,54.104,54.1211,54.0442,54.0613,149823.0
2020-08-28 15:30:00,63.27,63.43,63.26,63.38,68754.0,54.0784,54.2151,54.0698,54.1724,68754.0
2020-08-28 15:40:00,63.37,63.45,63.36,63.4,93552.0,54.1638,54.2322,54.1553,54.1895,93552.0
2020-08-28 15:50:00,63.4,63.45,63.31,63.39,231269.0,54.1895,54.2322,54.1126,54.1809,231269.0
2020-08-31 09:30:00,63.32,64.01,63.29,63.95,75241.0,54.1211,54.7109,54.0955,54.6596,75241.0
2020-08-31 09:40:00,63.92,63.92,63.71,63.71,29338.0,54.6339,54.6339,54.4545,54.4545,29338.0
2020-08-31 09:50:00,63.71,63.86,63.56,63.62,32473.0,54.4545,54.5827,54.3262,54.3775,32473.0
2020-08-31 10:00:00,63.64,63.95,63.64,63.85,23996.0,54.3946,54.6596,54.3946,54.5741,23996.0
2020-08-31 10:10:00,63.84,63.95,63.81,63.92,19797.0,54.5656,54.6596,54.5399,54.6339,19797.0
2020-08-31 10:20:00,63.93,64.01,63.88,63.98,30263.0,54.6425,54.7109,54.5998,54.6852,30263.0
2020-08-31 10:30:00,63.99,64.04,63.83,63.86,27772.0,54.6938,54.7365,54.557,54.5827,27772.0
2020-08-31 10:40:00,63.85,63.85,63.75,63.79,19302.0,54.5741,54.5741,54.4886,54.5228,19302.0
2020-08-31 10:50:00,63.78,63.86,63.76,63.85,21227.0,54.5143,54.5827,54.4972,54.5741,21227.0
2020-08-31 11:00:00,63.85,63.89,63.77,63.88,36858.0,54.5741,54.6083,54.5057,54.5998,36858.0
2020-08-31 11:10:00,63.88,64.02,63.85,63.97,32203.0,54.5998,54.7194,54.5741,54.6767,32203.0
2020-08-31 11:20:00,63.95,64.06,63.91,64.01,46429.0,54.6596,54.7536,54.6254,54.7109,46429.0
2020-08-31 11:30:00,64.02,64.1,63.99,64.1,16583.0,54.7194,54.7878,54.6938,54.7878,16583.0
2020-08-31 11:40:00,64.11,64.16,64.06,64.09,50856.0,54.7963,54.8391,54.7536,54.7792,50856.0
2020-08-31 11:50:00,64.09,64.11,64.02,64.05,36807.0,54.7792,54.7963,54.7194,54.7451,36807.0
2020-08-31 12:00:00,64.04,64.07,63.96,64.03,123044.0,54.7365,54.7622,54.6681,54.728,123044.0
2020-08-31 12:10:00,64.03,64.04,63.93,63.96,33141.0,54.728,54.7365,54.6425,54.6681,33141.0
2020-08-31 12:20:00,63.96,63.96,63.79,63.79,47775.0,54.6681,54.6681,54.5228,54.5228,47775.0
2020-08-31 12:30:00,63.79,63.8,63.68,63.71,98394.0,54.5228,54.5314,54.4288,54.4545,98394.0
2020-08-31 12:40:00,63.71,63.74,63.67,63.68,19992.0,54.4545,54.4801,54.4203,54.4288,19992.0
2020-08-31 12:50:00,63.67,63.73,63.66,63.69,26223.0,54.4203,54.4715,54.4117,54.4374,26223.0
2020-08-31 13:00:00,63.69,63.72,63.63,63.65,14603.0,54.4374,54.463,54.3861,54.4032,14603.0
2020-08-31 13:10:00,63.64,63.73,63.63,63.69,15775.0,54.3946,54.4715,54.3861,54.4374,15775.0
2020-08-31 13:20:00,63.69,63.82,63.68,63.79,44775.0,54.4374,54.5485,54.4288,54.5228,44775.0
2020-08-31 13:30:00,63.8,63.8,63.65,63.71,21960.0,54.5314,54.5314,54.4032,54.4545,21960.0
2020-08-31 13:40:00,63.7,63.72,63.61,63.63,17005.0,54.4459,54.463,54.369,54.3861,17005.0
2020-08-31 13:50:00,63.64,63.71,63.63,63.67,14483.0,54.3946,54.4545,54.3861,54.4203,14483.0
2020-08-31 14:00:00,63.67,63.74,63.66,63.73,30020.0,54.4203,54.4801,54.4117,54.4715,30020.0
2020-08-31 14:10:00,63.73,63.76,63.72,63.72,12999.0,54.4715,54.4972,54.463,54.463,12999.0
2020-08-31 14:20:00,63.73,63.77,63.72,63.73,15821.0,54.4715,54.5057,54.463,54.4715,15821.0
2020-08-31 14:30:00,63.72,63.75,63.66,63.72,35239.0,54.463,54.4886,54.4117,54.463,35239.0
2020-08-31 14:40:00,63.72,63.76,63.7,63.72,37202.0,54.463,54.4972,54.4459,54.463,37202.0
2020-08-31 14:50:00,63.73,63.75,63.7,63.73,64161.0,54.4715,54.4886,54.4459,54.4715,64161.0
2020-08-31 15:00:00,63.73,63.74,63.69,63.7,48429.0,54.4715,54.4801,54.4374,54.4459,48429.0
2020-08-31 15:10:00,63.69,63.74,63.64,63.7,37786.0,54.4374,54.4801,54.3946,54.4459,37786.0
2020-08-31 15:20:00,63.71,63.87,63.7,63.84,54386.0,54.4545,54.5912,54.4459,54.5656,54386.0
2020-08-31 15:30:00,63.84,63.98,63.81,63.95,54653.0,54.5656,54.6852,54.5399,54.6596,54653.0
2020-08-31 15:40:00,63.96,64.07,63.93,64.06,92882.0,54.6681,54.7622,54.6425,54.7536,92882.0
2020-08-31 15:50:00,64.07,64.11,63.94,63.94,223818.0,54.7622,54.7963,54.651,54.651,223818.0
2020-09-01 09:30:00,63.92,64.08,63.41,63.41,87545.0,54.6339,54.7707,54.198,54.198,87545.0
2020-09-01 09:40:00,63.39,63.45,63.07,63.14,64938.0,54.1809,54.2322,53.9074,53.9673,64938.0
2020-09-01 09:50:00,63.13,63.14,62.67,62.76,64958.0,53.9587,53.9673,53.5655,53.6425,64958.0
2020-09-01 10:00:00,62.82,62.88,62.58,62.6,70141.0,53.6937,53.745,53.4886,53.5057,70141.0
2020-09-01 10:10:00,62.6,62.66,62.49,62.57,118585.0,53.5057,53.557,53.4117,53.4801,118585.0
2020-09-01 10:20:00,62.6,62.71,62.5,62.55,61872.0,53.5057,53.5997,53.4202,53.463,61872.0
2020-09-01 10:30:00,62.56,62.76,62.51,62.72,68471.0,53.4715,53.6425,53.4288,53.6083,68471.0
2020-09-01 10:40:00,62.71,62.91,62.71,62.8,43821.0,53.5997,53.7707,53.5997,53.6767,43821.0
2020-09-01 10:50:00,62.78,62.87,62.75,62.78,37357.0,53.6596,53.7365,53.6339,53.6596,37357.0
2020-09-01 11:00:00,62.78,63.04,62.78,63.02,37978.0,53.6596,53.8818,53.6596,53.8647,37978.0
2020-09-01 11:10:00,63.02,63.17,63.02,63.12,35237.0,53.8647,53.9929,53.8647,53.9502,35237.0
2020-09-01 11:20:00,63.14,63.16,63.01,63.12,59628.0,53.9673,53.9844,53.8561,53.9502,59628.0
2020-09-01 11:30:00,63.12,63.13,62.97,62.98,42159.0,53.9502,53.9587,53.822,53.8305,42159.0
2020-09-01 11:40:00,62.99,63.05,62.95,62.99,25699.0,53.8391,53.8903,53.8049,53.8391,25699.0
2020-09-01 11:50:00,62.98,63.0,62.9,62.93,18413.0,53.8305,53.8476,53.7621,53.7878,18413.0
2020-09-01 12:00:00,62.93,63.0,62.9,62.97,23893.0,53.7878,53.8476,53.7621,53.822,23893.0
2020-09-01 12:10:00,62.97,63.08,62.97,63.07,21860.0,53.822,53.916,53.822,53.9074,21860.0
2020-09-01 12:20:00,63.06,63.12,63.05,63.1,20500.0,53.8989,53.9502,53.8903,53.9331,20500.0
2020-09-01 12:30:00,63.1,63.1,63.01,63.01,22176.0,53.9331,53.9331,53.8561,53.8561,22176.0
2020-09-01 12:40:00,63.01,63.13,63.0,63.1,31969.0,53.8561,53.9587,53.8476,53.9331,31969.0
2020-09-01 12:50:00,63.09,63.12,63.05,63.08,20926.0,53.9245,53.9502,53.8903,53.916,20926.0
2020-09-01 13:00:00,63.09,63.13,63.05,63.07,25999.0,53.9245,53.9587,53.8903,53.9074,25999.0
2020-09-01 13:10:00,63.07,63.09,63.04,63.08,20649.0,53.9074,53.9245,53.8818,53.916,20649.0
2020-09-01 13:20:00,63.07,63.11,63.01,63.01,15829.0,53.9074,53.9416,53.8561,53.8561,15829.0
2020-09-01 13:30:00,63.01,63.03,62.92,62.95,74654.0,53.8561,53.8732,53.7792,53.8049,74654.0
2020-09-01 13:40:00,62.95,63.03,62.94,63.0,28600.0,53.8049,53.8732,53.7963,53.8476,28600.0
2020-09-01 13:50:00,63.0,63.0,62.8,62.8,21701.0,53.8476,53.8476,53.6767,53.6767,21701.0
2020-09-01 14:00:00,62.8,62.92,62.79,62.89,28970.0,53.6767,53.7792,53.6681,53.7536,28970.0
2020-09-01 14:10:00,62.89,62.91,62.85,62.86,24116.0,53.7536,53.7707,53.7194,53.7279,24116.0
2020-09-01 14:20:00,62.85,62.86,62.74,62.84,48878.0,53.7194,53.7279,53.6254,53.7108,48878.0
2020-09-01 14:30:00,62.83,62.89,62.81,62.87,24144.0,53.7023,53.7536,53.6852,53.7365,24144.0
2020-09-01 14:40:00,62.85,62.95,62.85,62.95,32115.0,53.7194,53.8049,53.7194,53.8049,32115.0
2020-09-01 14:50:00,62.96,62.97,62.9,62.92,29013.0,53.8134,53.822,53.7621,53.7792,29013.0
2020-09-01 15:00:00,62.92,62.93,62.88,62.9,34288.0,53.7792,53.7878,53.745,53.7621,34288.0
2020-09-01 15:10:00,62.9,62.91,62.78,62.82,34041.0,53.7621,53.7707,53.6596,53.6937,34041.0
2020-09-01 15:20:00,62.83,62.9,62.82,62.87,36083.0,53.7023,53.7621,53.6937,53.7365,36083.0
2020-09-01 15:30:00,62.88,62.96,62.86,62.94,42121.0,53.745,53.8134,53.7279,53.7963,42121.0
2020-09-01 15:40:00,62.94,63.02,62.93,62.99,78024.0,53.7963,53.8647,53.7878,53.8391,78024.0
2020-09-01 15:50:00,62.98,63.13,62.93,63.12,170294.0,53.8305,53.9587,53.7878,53.9502,170294.0
2020-09-02 09:30:00,63.06,63.41,62.95,63.36,76292.0,53.8989,54.198,53.8049,54.1553,76292.0
2020-09-02 09:40:00,63.38,63.75,63.37,63.67,38685.0,54.1724,54.4886,54.1638,54.4203,38685.0
2020-09-02 09:50:00,63.68,64.2,63.68,64.16,56089.0,54.4288,54.8733,54.4288,54.8391,56089.0
2020-09-02 10:00:00,64.16,64.16,63.8,63.99,43956.0,54.8391,54.8391,54.5314,54.6938,43956.0
2020-09-02 10:10:00,63.98,64.11,63.74,63.78,29396.0,54.6852,54.7963,54.4801,54.5143,29396.0
2020-09-02 10:20:00,63.77,63.91,63.7,63.87,20893.0,54.5057,54.6254,54.4459,54.5912,20893.0
2020-09-02 10:30:00,63.87,63.93,63.8,63.92,31997.0,54.5912,54.6425,54.5314,54.6339,31997.0
2020-09-02 10:40:00,63.92,63.99,63.89,63.93,34112.0,54.6339,54.6938,54.6083,54.6425,34112.0
2020-09-02 10:50:00,63.93,64.04,63.88,63.93,46454.0,54.6425,54.7365,54.5998,54.6425,46454.0
2020-09-02 11:00:00,63.94,64.05,63.9,64.01,31241.0,54.651,54.7451,54.6168,54.7109,31241.0
2020-09-02 11:10:00,63.99,64.01,63.88,63.99,32189.0,54.6938,54.7109,54.5998,54.6938,32189.0
2020-09-02 11:20:00,64.01,64.04,63.9,63.93,37687.0,54.7109,54.7365,54.6168,54.6425,37687.0
2020-09-02 11:30:00,63.93,64.06,63.88,64.02,39678.0,54.6425,54.7536,54.5998,54.7194,39678.0
2020-09-02 11:40:00,64.03,64.16,63.98,64.11,34720.0,54.728,54.8391,54.6852,54.7963,34720.0
2020-09-02 11:50:00,64.1,64.15,64.03,64.08,24359.0,54.7878,54.8305,54.728,54.7707,24359.0
2020-09-02 12:00:00,64.08,64.16,64.03,64.11,23154.0,54.7707,54.8391,54.728,54.7963,23154.0
2020-09-02 12:10:00,64.1,64.1,63.95,63.97,22748.0,54.7878,54.7878,54.6596,54.6767,22748.0
2020-09-02 12:20:00,63.97,64.0,63.92,63.96,24328.0,54.6767,54.7023,54.6339,54.6681,24328.0
2020-09-02 12:30:00,63.96,64.0,63.94,63.95,22203.0,54.6681,54.7023,54.651,54.6596,22203.0
2020-09-02 12:40:00,63.95,63.97,63.88,63.97,22007.0,54.6596,54.6767,54.5998,54.6767,22007.0
2020-09-02 12:50:00,63.96,64.04,63.91,64.03,23185.0,54.6681,54.7365,54.6254,54.728,23185.0
2020-09-02 13:00:00,64.04,64.08,63.96,63.97,21196.0,54.7365,54.7707,54.6681,54.6767,21196.0
2020-09-02 13:10:00,63.96,64.0,63.91,64.0,24400.0,54.6681,54.7023,54.6254,54.7023,24400.0
2020-09-02 13:20:00,63.99,63.99,63.9,63.94,17109.0,54.6938,54.6938,54.6168,54.651,17109.0
2020-09-02 13:30:00,63.94,64.04,63.93,64.0,30975.0,54.651,54.7365,54.6425,54.7023,30975.0
2020-09-02 13:40:00,64.0,64.05,63.94,64.05,31777.0,54.7023,54.7451,54.651,54.7451,31777.0
2020-09-02 13:50:00,64.06,64.14,64.04,64.13,54117.0,54.7536,54.822,54.7365,54.8134,54117.0
2020-09-02 14:00:00,64.12,64.13,64.04,64.07,28948.0,54.8049,54.8134,54.7365,54.7622,28948.0
2020-09-02 14:10:00,64.06,64.09,63.99,64.08,45223.0,54.7536,54.7792,54.6938,54.7707,45223.0
2020-09-02 14:20:00,64.07,64.16,64.04,64.14,47678.0,54.7622,54.8391,54.7365,54.822,47678.0
2020-09-02 14:30:00,64.13,64.22,64.12,64.22,36269.0,54.8134,54.8904,54.8049,54.8904,36269.0
2020-09-02 14:40:00,64.22,64.31,64.2,64.3,48617.0,54.8904,54.9673,54.8733,54.9587,48617.0
2020-09-02 14:50:00,64.28,64.36,64.23,64.34,55152.0,54.9416,55.01,54.8989,54.9929,55152.0
2020-09-02 15:00:00,64.34,64.43,64.34,64.41,40485.0,54.9929,55.0699,54.9929,55.0528,40485.0
2020-09-02 15:10:00,64.41,64.45,64.36,64.38,50339.0,55.0528,55.0869,55.01,55.0271,50339.0
2020-09-02 15:20:00,64.38,64.55,64.37,64.53,61051.0,55.0271,55.1724,55.0186,55.1553,61051.0
2020-09-02 15:30:00,64.53,64.62,64.52,64.61,54968.0,55.1553,55.2323,55.1468,55.2237,54968.0
2020-09-02 15:40:00,64.61,64.7,64.59,64.7,108465.0,55.2237,55.3006,55.2066,55.3006,108465.0
2020-09-02 15:50:00,64.7,64.73,64.44,64.48,212386.0,55.3006,55.3263,55.0784,55.1126,212386.0
2020-09-03 09:30:00,64.45,65.06,64.45,64.93,84064.0,55.0869,55.6083,55.0869,55.4972,84064.0
2020-09-03 09:40:00,64.92,65.18,64.88,65.16,41399.0,55.4887,55.7109,55.4545,55.6938,41399.0
2020-09-03 09:50:00,65.17,65.52,65.17,65.34,69850.0,55.7023,56.0015,55.7023,55.8477,69850.0
2020-09-03 10:00:00,65.35,65.45,65.09,65.34,46706.0,55.8562,55.9417,55.634,55.8477,46706.0
2020-09-03 10:10:00,65.34,65.37,65.1,65.24,47957.0,55.8477,55.8733,55.6425,55.7622,47957.0
2020-09-03 10:20:00,65.25,65.27,64.94,64.96,52468.0,55.7707,55.7878,55.5058,55.5229,52468.0
2020-09-03 10:30:00,64.95,64.97,64.76,64.78,35179.0,55.5143,55.5314,55.3519,55.369,35179.0
2020-09-03 10:40:00,64.79,65.1,64.73,65.05,81686.0,55.3776,55.6425,55.3263,55.5998,81686.0
2020-09-03 10:50:00,65.04,65.13,64.82,64.82,84625.0,55.5912,55.6682,55.4032,55.4032,84625.0
2020-09-03 11:00:00,64.84,64.87,64.28,64.42,43752.0,55.4203,55.4459,54.9416,55.0613,43752.0
2020-09-03 11:10:00,64.43,64.46,64.02,64.03,38109.0,55.0699,55.0955,54.7194,54.728,38109.0
2020-09-03 11:20:00,64.03,64.22,63.89,64.14,96495.0,54.728,54.8904,54.6083,54.822,96495.0
2020-09-03 11:30:00,64.14,64.29,64.06,64.25,35243.0,54.822,54.9502,54.7536,54.916,35243.0
2020-09-03 11:40:00,64.23,64.35,64.19,64.23,25001.0,54.8989,55.0015,54.8647,54.8989,25001.0
2020-09-03 11:50:00,64.24,64.25,63.85,63.88,22145.0,54.9075,54.916,54.5741,54.5998,22145.0
2020-09-03 12:00:00,63.87,63.88,63.73,63.76,23124.0,54.5912,54.5998,54.4715,54.4972,23124.0
2020-09-03 12:10:00,63.76,63.94,63.75,63.91,33450.0,54.4972,54.651,54.4886,54.6254,33450.0
2020-09-03 12:20:00,63.91,63.93,63.56,63.57,50068.0,54.6254,54.6425,54.3262,54.3348,50068.0
2020-09-03 12:30:00,63.56,63.63,63.49,63.51,44272.0,54.3262,54.3861,54.2664,54.2835,44272.0
2020-09-03 12:40:00,63.51,63.52,63.27,63.27,17110.0,54.2835,54.2921,54.0784,54.0784,17110.0
2020-09-03 12:50:00,63.27,63.34,63.04,63.05,47375.0,54.0784,54.1382,53.8818,53.8903,47375.0
2020-09-03 13:00:00,63.06,63.07,62.75,62.96,71958.0,53.8989,53.9074,53.6339,53.8134,71958.0
2020-09-03 13:10:00,62.96,63.16,62.86,62.91,22542.0,53.8134,53.9844,53.7279,53.7707,22542.0
2020-09-03 13:20:00,62.91,62.98,62.82,62.98,25862.0,53.7707,53.8305,53.6937,53.8305,25862.0
2020-09-03 13:30:00,62.99,62.99,62.75,62.8,49672.0,53.8391,53.8391,53.6339,53.6767,49672.0
2020-09-03 13:40:00,62.81,62.82,62.62,62.63,40079.0,53.6852,53.6937,53.5228,53.5313,40079.0
2020-09-03 13:50:00,62.63,62.79,62.61,62.73,26493.0,53.5313,53.6681,53.5143,53.6168,26493.0
2020-09-03 14:00:00,62.71,62.76,62.64,62.74,28907.0,53.5997,53.6425,53.5399,53.6254,28907.0
2020-09-03 14:10:00,62.75,62.81,62.59,62.59,36825.0,53.6339,53.6852,53.4972,53.4972,36825.0
2020-09-03 14:20:00,62.61,62.66,62.4,62.6,75516.0,53.5143,53.557,53.3348,53.5057,75516.0
2020-09-03 14:30:00,62.61,63.01,62.58,62.91,35074.0,53.5143,53.8561,53.4886,53.7707,35074.0
2020-09-03 14:40:00,62.93,62.93,62.73,62.77,34151.0,53.7878,53.7878,53.6168,53.651,34151.0
2020-09-03 14:50:00,62.74,62.84,62.53,62.69,44174.0,53.6254,53.7108,53.4459,53.5826,44174.0
2020-09-03 15:00:00,62.69,62.72,62.62,62.69,46131.0,53.5826,53.6083,53.5228,53.5826,46131.0
2020-09-03 15:10:00,62.69,62.73,62.58,62.64,45548.0,53.5826,53.6168,53.4886,53.5399,45548.0
2020-09-03 15:20:00,62.64,62.66,62.51,62.52,62568.0,53.5399,53.557,53.4288,53.4373,62568.0
2020-09-03 15:30:00,62.52,62.79,62.47,62.73,99926.0,53.4373,53.6681,53.3946,53.6168,99926.0
2020-09-03 15:40:00,62.74,62.87,62.53,62.55,108887.0,53.6254,53.7365,53.4459,53.463,108887.0
2020-09-03 15:50:00,62.54,63.01,62.52,62.96,292175.0,53.4544,53.8561,53.4373,53.8134,292175.0
2020-09-04 09:30:00,62.94,63.31,62.77,63.24,90670.0,53.7963,54.1126,53.651,54.0527,90670.0
2020-09-04 09:40:00,63.27,63.44,63.17,63.26,42507.0,54.0784,54.2237,53.9929,54.0698,42507.0
2020-09-04 09:50:00,63.26,63.44,63.11,63.34,38830.0,54.0698,54.2237,53.9416,54.1382,38830.0
2020-09-04 10:00:00,63.3,63.34,63.06,63.19,20870.0,54.104,54.1382,53.8989,54.01,20870.0
2020-09-04 10:10:00,63.2,63.28,62.88,62.88,40344.0,54.0185,54.0869,53.745,53.745,40344.0
2020-09-04 10:20:00,62.89,63.1,62.79,62.79,47319.0,53.7536,53.9331,53.6681,53.6681,47319.0
2020-09-04 10:30:00,62.83,62.99,62.64,62.87,38543.0,53.7023,53.8391,53.5399,53.7365,38543.0
2020-09-04 10:40:00,62.9,63.03,62.74,62.99,44089.0,53.7621,53.8732,53.6254,53.8391,44089.0
2020-09-04 10:50:00,62.99,63.15,62.78,63.11,41293.0,53.8391,53.9758,53.6596,53.9416,41293.0
2020-09-04 11:00:00,63.09,63.14,62.81,62.85,31492.0,53.9245,53.9673,53.6852,53.7194,31492.0
2020-09-04 11:10:00,62.85,62.96,62.44,62.72,39419.0,53.7194,53.8134,53.369,53.6083,39419.0
2020-09-04 11:20:00,62.71,62.82,62.58,62.81,68015.0,53.5997,53.6937,53.4886,53.6852,68015.0
2020-09-04 11:30:00,62.8,63.0,62.67,62.72,26119.0,53.6767,53.8476,53.5655,53.6083,26119.0
2020-09-04 11:40:00,62.71,62.74,62.53,62.6,49742.0,53.5997,53.6254,53.4459,53.5057,49742.0
2020-09-04 11:50:00,62.55,62.67,62.47,62.47,19873.0,53.463,53.5655,53.3946,53.3946,19873.0
2020-09-04 12:00:00,62.46,62.51,62.35,62.38,21367.0,53.386,53.4288,53.292,53.3177,21367.0
2020-09-04 12:10:00,62.38,62.57,62.36,62.43,26302.0,53.3177,53.4801,53.3006,53.3604,26302.0
2020-09-04 12:20:00,62.47,62.7,62.41,62.7,17616.0,53.3946,53.5912,53.3433,53.5912,17616.0
2020-09-04 12:30:00,62.7,62.77,62.61,62.74,26331.0,53.5912,53.651,53.5143,53.6254,26331.0
2020-09-04 12:40:00,62.74,62.88,62.7,62.82,32699.0,53.6254,53.745,53.5912,53.6937,32699.0
2020-09-04 12:50:00,62.81,62.96,62.81,62.92,21160.0,53.6852,53.8134,53.6852,53.7792,21160.0
2020-09-04 13:00:00,62.92,62.98,62.86,62.95,14783.0,53.7792,53.8305,53.7279,53.8049,14783.0
2020-09-04 13:10:00,62.94,63.01,62.86,62.86,14483.0,53.7963,53.8561,53.7279,53.7279,14483.0
2020-09-04 13:20:00,62.89,63.03,62.89,63.01,17183.0,53.7536,53.8732,53.7536,53.8561,17183.0
2020-09-04 13:30:00,62.99,62.99,62.8,62.95,18724.0,53.8391,53.8391,53.6767,53.8049,18724.0
2020-09-04 13:40:00,62.93,63.06,62.91,63.02,19796.0,53.7878,53.8989,53.7707,53.8647,19796.0
2020-09-04 13:50:00,63.01,63.08,62.94,63.05,36796.0,53.8561,53.916,53.7963,53.8903,36796.0
2020-09-04 14:00:00,63.06,63.07,62.85,62.9,29663.0,53.8989,53.9074,53.7194,53.7621,29663.0
2020-09-04 14:10:00,62.88,62.99,62.85,62.95,15724.0,53.745,53.8391,53.7194,53.8049,15724.0
2020-09-04 14:20:00,62.96,63.06,62.94,63.04,16119.0,53.8134,53.8989,53.7963,53.8818,16119.0
2020-09-04 14:30:00,63.04,63.14,63.0,63.14,15555.0,53.8818,53.9673,53.8476,53.9673,15555.0
2020-09-04 14:40:00,63.13,63.31,63.11,63.25,36529.0,53.9587,54.1126,53.9416,54.0613,36529.0
2020-09-04 14:50:00,63.25,63.3,63.16,63.23,22722.0,54.0613,54.104,53.9844,54.0442,22722.0
2020-09-04 15:00:00,63.24,63.3,63.17,63.19,24227.0,54.0527,54.104,53.9929,54.01,24227.0
2020-09-04 15:10:00,63.19,63.21,63.1,63.21,27851.0,54.01,54.0271,53.9331,54.0271,27851.0
2020-09-04 15:20:00,63.21,63.23,63.14,63.16,39549.0,54.0271,54.0442,53.9673,53.9844,39549.0
2020-09-04 15:30:00,63.14,63.16,62.93,63.0,73602.0,53.9673,53.9844,53.7878,53.8476,73602.0
2020-09-04 15:40:00,63.01,63.16,62.94,62.97,106879.0,53.8561,53.9844,53.7963,53.822,106879.0
2020-09-04 15:50:00,62.97,63.21,62.96,63.15,220774.0,53.822,54.0271,53.8134,53.9758,220774.0
2020-09-08 09:30:00,62.96,63.35,62.02,62.24,279582.0,53.8134,54.1468,53.01,53.198,279582.0
2020-09-08 09:40:00,62.17,62.18,60.76,61.07,206133.0,53.1382,53.1467,51.933,52.198,206133.0
2020-09-08 09:50:00,61.05,61.43,60.99,61.36,85150.0,52.1809,52.5057,52.1296,52.4459,85150.0
2020-09-08 10:00:00,61.37,61.37,60.72,60.88,120975.0,52.4544,52.4544,51.8988,52.0356,120975.0
2020-09-08 10:10:00,60.89,61.2,60.69,60.73,58122.0,52.0441,52.3091,51.8732,51.9074,58122.0
2020-09-08 10:20:00,60.73,60.97,60.69,60.92,55756.0,51.9074,52.1125,51.8732,52.0698,55756.0
2020-09-08 10:30:00,60.89,61.02,60.62,60.83,48020.0,52.0441,52.1552,51.8134,51.9928,48020.0
2020-09-08 10:40:00,60.86,60.9,60.32,60.35,67410.0,52.0185,52.0527,51.5569,51.5826,67410.0
2020-09-08 10:50:00,60.35,60.52,60.28,60.33,42984.0,51.5826,51.7279,51.5227,51.5655,42984.0
2020-09-08 11:00:00,60.32,60.57,60.28,60.49,57844.0,51.5569,51.7706,51.5227,51.7022,57844.0
2020-09-08 11:10:00,60.51,60.55,60.33,60.42,36769.0,51.7193,51.7535,51.5655,51.6424,36769.0
2020-09-08 11:20:00,60.43,60.69,60.41,60.68,37315.0,51.651,51.8732,51.6339,51.8646,37315.0
2020-09-08 11:30:00,60.67,60.72,60.45,60.46,50404.0,51.8561,51.8988,51.6681,51.6766,50404.0
2020-09-08 11:40:00,60.45,60.51,60.4,60.47,30654.0,51.6681,51.7193,51.6253,51.6851,30654.0
2020-09-08 11:50:00,60.47,60.52,60.3,60.46,31237.0,51.6851,51.7279,51.5398,51.6766,31237.0
2020-09-08 12:00:00,60.46,60.6,60.45,60.48,32639.0,51.6766,51.7963,51.6681,51.6937,32639.0
2020-09-08 12:10:00,60.49,60.58,60.48,60.53,25230.0,51.7022,51.7792,51.6937,51.7364,25230.0
2020-09-08 12:20:00,60.53,60.55,60.31,60.32,36295.0,51.7364,51.7535,51.5484,51.5569,36295.0
2020-09-08 12:30:00,60.3,60.31,60.18,60.2,37554.0,51.5398,51.5484,51.4373,51.4544,37554.0
2020-09-08 12:40:00,60.21,60.23,60.08,60.2,30277.0,51.4629,51.48,51.3518,51.4544,30277.0
2020-09-08 12:50:00,60.2,60.23,60.14,60.21,32713.0,51.4544,51.48,51.4031,51.4629,32713.0
2020-09-08 13:00:00,60.22,60.4,60.21,60.3,31680.0,51.4715,51.6253,51.4629,51.5398,31680.0
2020-09-08 13:10:00,60.28,60.38,60.27,60.35,31599.0,51.5227,51.6082,51.5142,51.5826,31599.0
2020-09-08 13:20:00,60.34,60.42,60.31,60.39,32515.0,51.574,51.6424,51.5484,51.6168,32515.0
2020-09-08 13:30:00,60.38,60.43,60.34,60.4,28633.0,51.6082,51.651,51.574,51.6253,28633.0
2020-09-08 13:40:00,60.4,60.46,60.24,60.32,40102.0,51.6253,51.6766,51.4886,51.5569,40102.0
2020-09-08 13:50:00,60.32,60.39,60.29,60.3,32086.0,51.5569,51.6168,51.5313,51.5398,32086.0
2020-09-08 14:00:00,60.3,60.32,60.22,60.25,29301.0,51.5398,51.5569,51.4715,51.4971,29301.0
2020-09-08 14:10:00,60.26,60.3,60.18,60.24,31953.0,51.5057,51.5398,51.4373,51.4886,31953.0
2020-09-08 14:20:00,60.23,60.32,60.21,60.27,33827.0,51.48,51.5569,51.4629,51.5142,33827.0
2020-09-08 14:30:00,60.26,60.32,60.12,60.13,52159.0,51.5057,51.5569,51.386,51.3945,52159.0
2020-09-08 14:40:00,60.13,60.15,59.82,59.84,112537.0,51.3945,51.4116,51.1296,51.1467,112537.0
2020-09-08 14:50:00,59.84,59.88,59.74,59.74,99707.0,51.1467,51.1809,51.0612,51.0612,99707.0
2020-09-08 15:00:00,59.75,59.8,59.14,59.26,215342.0,51.0697,51.1125,50.5484,50.6509,215342.0
2020-09-08 15:10:00,59.26,59.38,59.19,59.38,135686.0,50.6509,50.7535,50.5911,50.7535,135686.0
2020-09-08 15:20:00,59.39,59.55,59.34,59.55,131157.0,50.762,50.8988,50.7193,50.8988,131157.0
2020-09-08 15:30:00,59.57,59.8,59.49,59.67,180235.0,50.9159,51.1125,50.8475,51.0014,180235.0
2020-09-08 15:40:00,59.69,59.9,59.65,59.87,261600.0,51.0185,51.198,50.9843,51.1723,261600.0
2020-09-08 15:50:00,59.87,59.87,59.48,59.52,513969.0,51.1723,51.1723,50.839,50.8732,513969.0
2020-09-09 09:30:00,60.13,60.59,60.07,60.27,160187.0,51.3945,51.7877,51.3433,51.5142,160187.0
2020-09-09 09:40:00,60.31,60.74,60.18,60.59,102565.0,51.5484,51.9159,51.4373,51.7877,102565.0
2020-09-09 09:50:00,60.6,60.69,60.36,60.46,38467.0,51.7963,51.8732,51.5911,51.6766,38467.0
2020-09-09 10:00:00,60.46,60.49,60.28,60.35,52924.0,51.6766,51.7022,51.5227,51.5826,52924.0
2020-09-09 10:10:00,60.35,60.78,60.3,60.7,39399.0,51.5826,51.9501,51.5398,51.8817,39399.0
2020-09-09 10:20:00,60.68,60.76,60.51,60.52,56354.0,51.8646,51.933,51.7193,51.7279,56354.0
2020-09-09 10:30:00,60.51,60.57,60.07,60.13,58270.0,51.7193,51.7706,51.3433,51.3945,58270.0
2020-09-09 10:40:00,60.17,60.18,59.69,59.76,81076.0,51.4287,51.4373,51.0185,51.0783,81076.0
2020-09-09 10:50:00,59.76,59.82,59.56,59.68,74194.0,51.0783,51.1296,50.9073,51.0099,74194.0
2020-09-09 11:00:00,59.68,59.75,59.54,59.6,63529.0,51.0099,51.0697,50.8903,50.9415,63529.0
2020-09-09 11:10:00,59.6,59.66,59.53,59.57,65664.0,50.9415,50.9928,50.8817,50.9159,65664.0
2020-09-09 11:20:00,59.58,59.76,59.57,59.67,67018.0,50.9244,51.0783,50.9159,51.0014,67018.0
2020-09-09 11:30:00,59.68,59.73,59.54,59.58,47107.0,51.0099,51.0527,50.8903,50.9244,47107.0
2020-09-09 11:40:00,59.57,59.67,59.52,59.66,64630.0,50.9159,51.0014,50.8732,50.9928,64630.0
2020-09-09 11:50:00,59.66,59.69,59.52,59.6,64600.0,50.9928,51.0185,50.8732,50.9415,64600.0
2020-09-09 12:00:00,59.6,59.87,59.58,59.8,44727.0,50.9415,51.1723,50.9244,51.1125,44727.0
2020-09-09 12:10:00,59.81,59.81,59.75,59.76,33090.0,51.121,51.121,51.0697,51.0783,33090.0
2020-09-09 12:20:00,59.76,59.85,59.65,59.7,74837.0,51.0783,51.1552,50.9843,51.027,74837.0
2020-09-09 12:30:00,59.7,59.81,59.68,59.74,48442.0,51.027,51.121,51.0099,51.0612,48442.0
2020-09-09 12:40:00,59.75,59.78,59.65,59.69,45209.0,51.0697,51.0954,50.9843,51.0185,45209.0
2020-09-09 12:50:00,59.69,59.75,59.67,59.72,37099.0,51.0185,51.0697,51.0014,51.0441,37099.0
2020-09-09 13:00:00,59.72,59.99,59.71,59.85,195414.0,51.0441,51.2749,51.0356,51.1552,195414.0
2020-09-09 13:10:00,59.85,60.05,59.84,59.95,70404.0,51.1552,51.3262,51.1467,51.2407,70404.0
2020-09-09 13:20:00,59.96,60.1,59.96,60.05,52892.0,51.2492,51.3689,51.2492,51.3262,52892.0
2020-09-09 13:30:00,60.05,60.24,60.04,60.2,66491.0,51.3262,51.4886,51.3176,51.4544,66491.0
2020-09-09 13:40:00,60.2,60.37,60.18,60.3,49744.0,51.4544,51.5997,51.4373,51.5398,49744.0
2020-09-09 13:50:00,60.3,60.34,60.23,60.31,48156.0,51.5398,51.574,51.48,51.5484,48156.0
2020-09-09 14:00:00,60.32,60.35,60.17,60.34,39225.0,51.5569,51.5826,51.4287,51.574,39225.0
2020-09-09 14:10:00,60.35,60.44,60.31,60.38,47461.0,51.5826,51.6595,51.5484,51.6082,47461.0
2020-09-09 14:20:00,60.38,60.45,60.29,60.3,34977.0,51.6082,51.6681,51.5313,51.5398,34977.0
2020-09-09 14:30:00,60.3,60.49,60.28,60.42,37851.0,51.5398,51.7022,51.5227,51.6424,37851.0
2020-09-09 14:40:00,60.42,60.48,60.38,60.45,60534.0,51.6424,51.6937,51.6082,51.6681,60534.0
2020-09-09 14:50:00,60.45,60.45,60.29,60.3,47653.0,51.6681,51.6681,51.5313,51.5398,47653.0
2020-09-09 15:00:00,60.3,60.47,60.3,60.41,30762.0,51.5398,51.6851,51.5398,51.6339,30762.0
2020-09-09 15:10:00,60.41,60.46,60.35,60.38,35249.0,51.6339,51.6766,51.5826,51.6082,35249.0
2020-09-09 15:20:00,60.39,60.43,60.19,60.21,54672.0,51.6168,51.651,51.4458,51.4629,54672.0
2020-09-09 15:30:00,60.21,60.28,59.96,60.08,115493.0,51.4629,51.5227,51.2492,51.3518,115493.0
2020-09-09 15:40:00,60.08,60.12,59.99,60.02,121161.0,51.3518,51.386,51.2749,51.3005,121161.0
2020-09-09 15:50:00,60.02,60.06,59.86,59.98,509177.0,51.3005,51.3347,51.1638,51.2663,509177.0
2020-09-10 09:30:00,59.86,60.13,59.4,59.59,111857.0,51.1638,51.3945,50.7706,50.933,111857.0
2020-09-10 09:40:00,59.61,59.67,59.26,59.38,70927.0,50.9501,51.0014,50.6509,50.7535,70927.0
2020-09-10 09:50:00,59.36,59.55,59.32,59.49,70240.0,50.7364,50.8988,50.7022,50.8475,70240.0
2020-09-10 10:00:00,59.49,59.49,59.18,59.3,79399.0,50.8475,50.8475,50.5826,50.6851,79399.0
2020-09-10 10:10:00,59.3,59.44,59.21,59.41,33266.0,50.6851,50.8048,50.6082,50.7791,33266.0
2020-09-10 10:20:00,59.42,59.53,59.33,59.39,42813.0,50.7877,50.8817,50.7108,50.762,42813.0
2020-09-10 10:30:00,59.41,59.79,59.41,59.77,28889.0,50.7791,51.1039,50.7791,51.0868,28889.0
2020-09-10 10:40:00,59.76,59.82,59.53,59.66,52943.0,51.0783,51.1296,50.8817,50.9928,52943.0
2020-09-10 10:50:00,59.67,59.68,59.33,59.33,48776.0,51.0014,51.0099,50.7108,50.7108,48776.0
2020-09-10 11:00:00,59.32,59.42,59.25,59.4,38520.0,50.7022,50.7877,50.6424,50.7706,38520.0
2020-09-10 11:10:00,59.4,59.52,59.39,59.46,32181.0,50.7706,50.8732,50.762,50.8219,32181.0
2020-09-10 11:20:00,59.48,59.56,59.44,59.56,28191.0,50.839,50.9073,50.8048,50.9073,28191.0
2020-09-10 11:30:00,59.59,59.7,59.54,59.58,28713.0,50.933,51.027,50.8903,50.9244,28713.0
2020-09-10 11:40:00,59.59,59.61,59.45,59.57,30517.0,50.933,50.9501,50.8133,50.9159,30517.0
2020-09-10 11:50:00,59.55,59.57,59.39,59.43,25173.0,50.8988,50.9159,50.762,50.7962,25173.0
2020-09-10 12:00:00,59.43,59.52,59.39,59.4,31283.0,50.7962,50.8732,50.762,50.7706,31283.0
2020-09-10 12:10:00,59.4,59.45,59.28,59.39,41374.0,50.7706,50.8133,50.668,50.762,41374.0
2020-09-10 12:20:00,59.39,59.39,59.21,59.25,28868.0,50.762,50.762,50.6082,50.6424,28868.0
2020-09-10 12:30:00,59.25,59.29,59.09,59.09,77065.0,50.6424,50.6766,50.5056,50.5056,77065.0
2020-09-10 12:40:00,59.09,59.18,59.08,59.12,38825.0,50.5056,50.5826,50.4971,50.5313,38825.0
2020-09-10 12:50:00,59.13,59.22,59.01,59.04,50277.0,50.5398,50.6167,50.4372,50.4629,50277.0
2020-09-10 13:00:00,59.05,59.17,59.03,59.16,39220.0,50.4714,50.574,50.4543,50.5655,39220.0
2020-09-10 13:10:00,59.17,59.26,59.14,59.26,38499.0,50.574,50.6509,50.5484,50.6509,38499.0
2020-09-10 13:20:00,59.26,59.29,59.14,59.21,22667.0,50.6509,50.6766,50.5484,50.6082,22667.0
2020-09-10 13:30:00,59.2,59.33,59.19,59.21,22610.0,50.5996,50.7108,50.5911,50.6082,22610.0
2020-09-10 13:40:00,59.21,59.35,59.21,59.29,23706.0,50.6082,50.7279,50.6082,50.6766,23706.0
2020-09-10 13:50:00,59.3,59.36,59.26,59.26,37724.0,50.6851,50.7364,50.6509,50.6509,37724.0
2020-09-10 14:00:00,59.26,59.33,59.22,59.27,23463.0,50.6509,50.7108,50.6167,50.6595,23463.0
2020-09-10 14:10:00,59.27,59.29,59.01,59.05,31545.0,50.6595,50.6766,50.4372,50.4714,31545.0
2020-09-10 14:20:00,59.04,59.06,58.66,58.66,57358.0,50.4629,50.48,50.1381,50.1381,57358.0
2020-09-10 14:30:00,58.66,58.78,58.6,58.77,47677.0,50.1381,50.2407,50.0868,50.2321,47677.0
2020-09-10 14:40:00,58.76,58.93,58.68,58.86,58829.0,50.2236,50.3689,50.1552,50.309,58829.0
2020-09-10 14:50:00,58.85,58.89,58.67,58.83,42105.0,50.3005,50.3347,50.1466,50.2834,42105.0
2020-09-10 15:00:00,58.84,58.85,58.64,58.69,57972.0,50.2919,50.3005,50.121,50.1637,57972.0
2020-09-10 15:10:00,58.68,58.74,58.48,58.5,62621.0,50.1552,50.2065,49.9842,50.0013,62621.0
2020-09-10 15:20:00,58.5,58.58,58.38,58.48,79846.0,50.0013,50.0697,49.8988,49.9842,79846.0
2020-09-10 15:30:00,58.48,58.63,58.44,58.51,122007.0,49.9842,50.1125,49.9501,50.0099,122007.0
2020-09-10 15:40:00,58.51,58.72,58.42,58.49,149250.0,50.0099,50.1894,49.933,49.9928,149250.0
2020-09-10 15:50:00,58.48,58.64,58.43,58.48,301857.0,49.9842,50.121,49.9415,49.9842,301857.0
2020-09-11 09:30:00,58.6,58.73,57.84,58.19,133396.0,50.0868,50.1979,49.4372,49.7364,133396.0
2020-09-11 09:40:00,58.18,58.64,58.05,58.41,40955.0,49.7278,50.121,49.6167,49.9244,40955.0
2020-09-11 09:50:00,58.38,58.64,58.36,58.59,40127.0,49.8988,50.121,49.8817,50.0783,40127.0
2020-09-11 10:00:00,58.58,58.77,58.51,58.77,61840.0,50.0697,50.2321,50.0099,50.2321,61840.0
2020-09-11 10:10:00,58.76,58.93,58.64,58.78,85054.0,50.2236,50.3689,50.121,50.2407,85054.0
2020-09-11 10:20:00,58.79,58.95,58.65,58.83,97192.0,50.2492,50.386,50.1295,50.2834,97192.0
2020-09-11 10:30:00,58.84,58.86,58.6,58.62,70134.0,50.2919,50.309,50.0868,50.1039,70134.0
2020-09-11 10:40:00,58.62,58.9,58.62,58.89,60893.0,50.1039,50.3432,50.1039,50.3347,60893.0
2020-09-11 10:50:00,58.9,59.02,58.88,58.89,58461.0,50.3432,50.4458,50.3261,50.3347,58461.0
2020-09-11 11:00:00,58.89,59.01,58.8,58.88,65353.0,50.3347,50.4372,50.2578,50.3261,65353.0
2020-09-11 11:10:00,58.87,58.88,58.74,58.87,42871.0,50.3176,50.3261,50.2065,50.3176,42871.0
2020-09-11 11:20:00,58.87,58.88,58.75,58.82,52757.0,50.3176,50.3261,50.215,50.2749,52757.0
2020-09-11 11:30:00,58.81,58.85,58.66,58.77,38473.0,50.2663,50.3005,50.1381,50.2321,38473.0
2020-09-11 11:40:00,58.77,58.82,58.64,58.78,61353.0,50.2321,50.2749,50.121,50.2407,61353.0
2020-09-11 11:50:00,58.78,58.99,58.75,58.95,48143.0,50.2407,50.4202,50.215,50.386,48143.0
2020-09-11 12:00:00,58.94,59.01,58.89,58.99,66191.0,50.3774,50.4372,50.3347,50.4202,66191.0
2020-09-11 12:10:00,58.99,59.01,58.91,59.0,45348.0,50.4202,50.4372,50.3518,50.4287,45348.0
2020-09-11 12:20:00,59.0,59.05,58.89,58.91,37960.0,50.4287,50.4714,50.3347,50.3518,37960.0
2020-09-11 12:30:00,58.9,58.96,58.84,58.92,36927.0,50.3432,50.3945,50.2919,50.3603,36927.0
2020-09-11 12:40:00,58.92,58.92,58.78,58.87,54112.0,50.3603,50.3603,50.2407,50.3176,54112.0
2020-09-11 12:50:00,58.85,58.87,58.75,58.77,39976.0,50.3005,50.3176,50.215,50.2321,39976.0
2020-09-11 13:00:00,58.77,58.81,58.68,58.71,43484.0,50.2321,50.2663,50.1552,50.1808,43484.0
2020-09-11 13:10:00,58.72,58.72,58.5,58.59,46466.0,50.1894,50.1894,50.0013,50.0783,46466.0
2020-09-11 13:20:00,58.6,58.64,58.54,58.57,33530.0,50.0868,50.121,50.0355,50.0612,33530.0
2020-09-11 13:30:00,58.57,58.6,58.46,58.54,37653.0,50.0612,50.0868,49.9672,50.0355,37653.0
2020-09-11 13:40:00,58.54,58.56,58.44,58.52,38901.0,50.0355,50.0526,49.9501,50.0184,38901.0
2020-09-11 13:50:00,58.53,58.58,58.4,58.5,34764.0,50.027,50.0697,49.9159,50.0013,34764.0
2020-09-11 14:00:00,58.51,58.54,58.37,58.52,33917.0,50.0099,50.0355,49.8902,50.0184,33917.0
2020-09-11 14:10:00,58.53,58.61,58.47,58.48,35025.0,50.027,50.0954,49.9757,49.9842,35025.0
2020-09-11 14:20:00,58.48,58.6,58.43,58.53,37347.0,49.9842,50.0868,49.9415,50.027,37347.0
2020-09-11 14:30:00,58.53,58.67,58.52,58.66,43869.0,50.027,50.1466,50.0184,50.1381,43869.0
2020-09-11 14:40:00,58.66,58.69,58.51,58.51,43306.0,50.1381,50.1637,50.0099,50.0099,43306.0
2020-09-11 14:50:00,58.52,58.65,58.52,58.6,46298.0,50.0184,50.1295,50.0184,50.0868,46298.0
2020-09-11 15:00:00,58.6,58.62,58.43,58.46,65550.0,50.0868,50.1039,49.9415,49.9672,65550.0
2020-09-11 15:10:00,58.46,58.53,58.37,58.52,59187.0,49.9672,50.027,49.8902,50.0184,59187.0
2020-09-11 15:20:00,58.51,58.69,58.48,58.65,57888.0,50.0099,50.1637,49.9842,50.1295,57888.0
2020-09-11 15:30:00,58.65,58.77,58.65,58.71,71195.0,50.1295,50.2321,50.1295,50.1808,71195.0
2020-09-11 15:40:00,58.71,58.74,58.59,58.61,109246.0,50.1808,50.2065,50.0783,50.0954,109246.0
2020-09-11 15:50:00,58.62,58.68,58.44,58.54,279552.0,50.1039,50.1552,49.9501,50.0355,279552.0
2020-09-14 09:30:00,58.86,58.99,58.27,58.44,79807.0,50.309,50.4202,49.8048,49.9501,79807.0
2020-09-14 09:40:00,58.46,58.66,58.45,58.64,32371.0,49.9672,50.1381,49.9586,50.121,32371.0
2020-09-14 09:50:00,58.62,58.69,58.52,58.55,44469.0,50.1039,50.1637,50.0184,50.0441,44469.0
2020-09-14 10:00:00,58.57,58.94,58.57,58.9,37009.0,50.0612,50.3774,50.0612,50.3432,37009.0
2020-09-14 10:10:00,58.9,59.07,58.8,59.03,29404.0,50.3432,50.4885,50.2578,50.4543,29404.0
2020-09-14 10:20:00,59.04,59.23,59.02,59.08,23310.0,50.4629,50.6253,50.4458,50.4971,23310.0
2020-09-14 10:30:00,59.08,59.1,58.94,58.98,25226.0,50.4971,50.5142,50.3774,50.4116,25226.0
2020-09-14 10:40:00,58.98,59.06,58.92,59.04,50042.0,50.4116,50.48,50.3603,50.4629,50042.0
2020-09-14 10:50:00,59.03,59.15,58.97,59.0,32592.0,50.4543,50.5569,50.4031,50.4287,32592.0
2020-09-14 11:00:00,59.0,59.09,58.94,59.03,35759.0,50.4287,50.5056,50.3774,50.4543,35759.0
2020-09-14 11:10:00,59.03,59.15,59.0,59.02,24204.0,50.4543,50.5569,50.4287,50.4458,24204.0
2020-09-14 11:20:00,59.03,59.13,59.01,59.06,20063.0,50.4543,50.5398,50.4372,50.48,20063.0
2020-09-14 11:30:00,59.05,59.13,58.97,59.07,23758.0,50.4714,50.5398,50.4031,50.4885,23758.0
2020-09-14 11:40:00,59.08,59.14,59.04,59.05,18463.0,50.4971,50.5484,50.4629,50.4714,18463.0
2020-09-14 11:50:00,59.05,59.12,59.04,59.08,18464.0,50.4714,50.5313,50.4629,50.4971,18464.0
2020-09-14 12:00:00,59.08,59.15,58.98,58.98,51916.0,50.4971,50.5569,50.4116,50.4116,51916.0
2020-09-14 12:10:00,58.98,59.07,58.94,59.07,26114.0,50.4116,50.4885,50.3774,50.4885,26114.0
2020-09-14 12:20:00,59.07,59.15,59.05,59.12,32699.0,50.4885,50.5569,50.4714,50.5313,32699.0
2020-09-14 12:30:00,59.12,59.38,59.12,59.35,77136.0,50.5313,50.7535,50.5313,50.7279,77136.0
2020-09-14 12:40:00,59.35,59.52,59.32,59.52,91493.0,50.7279,50.8732,50.7022,50.8732,91493.0
2020-09-14 12:50:00,59.51,59.64,59.48,59.58,141902.0,50.8646,50.9757,50.839,50.9244,141902.0
2020-09-14 13:00:00,59.58,59.58,59.42,59.42,41134.0,50.9244,50.9244,50.7877,50.7877,41134.0
2020-09-14 13:10:00,59.41,59.47,59.33,59.33,29070.0,50.7791,50.8304,50.7108,50.7108,29070.0
2020-09-14 13:20:00,59.32,59.32,59.25,59.3,20453.0,50.7022,50.7022,50.6424,50.6851,20453.0
2020-09-14 13:30:00,59.3,59.42,59.29,59.35,30499.0,50.6851,50.7877,50.6766,50.7279,30499.0
2020-09-14 13:40:00,59.35,59.36,59.23,59.23,16282.0,50.7279,50.7364,50.6253,50.6253,16282.0
2020-09-14 13:50:00,59.24,59.31,59.19,59.3,15988.0,50.6338,50.6937,50.5911,50.6851,15988.0
2020-09-14 14:00:00,59.3,59.33,59.21,59.27,28130.0,50.6851,50.7108,50.6082,50.6595,28130.0
2020-09-14 14:10:00,59.27,59.3,59.21,59.22,26213.0,50.6595,50.6851,50.6082,50.6167,26213.0
2020-09-14 14:20:00,59.21,59.21,59.14,59.18,20085.0,50.6082,50.6082,50.5484,50.5826,20085.0
2020-09-14 14:30:00,59.19,59.2,59.09,59.11,35366.0,50.5911,50.5996,50.5056,50.5227,35366.0
2020-09-14 14:40:00,59.11,59.2,59.09,59.13,27710.0,50.5227,50.5996,50.5056,50.5398,27710.0
2020-09-14 14:50:00,59.13,59.17,58.97,59.06,30925.0,50.5398,50.574,50.4031,50.48,30925.0
2020-09-14 15:00:00,59.07,59.1,58.95,58.97,41252.0,50.4885,50.5142,50.386,50.4031,41252.0
2020-09-14 15:10:00,58.94,58.95,58.82,58.88,48654.0,50.3774,50.386,50.2749,50.3261,48654.0
2020-09-14 15:20:00,58.87,58.87,58.74,58.85,42743.0,50.3176,50.3176,50.2065,50.3005,42743.0
2020-09-14 15:30:00,58.86,58.87,58.74,58.81,77425.0,50.309,50.3176,50.2065,50.2663,77425.0
2020-09-14 15:40:00,58.81,58.81,58.72,58.78,125589.0,50.2663,50.2663,50.1894,50.2407,125589.0
2020-09-14 15:50:00,58.77,58.79,58.6,58.76,526335.0,50.2321,50.2492,50.0868,50.2236,526335.0
2020-09-15 09:30:00,58.88,59.16,58.24,58.38,171017.0,50.3261,50.5655,49.7791,49.8988,171017.0
2020-09-15 09:40:00,58.36,58.82,58.36,58.48,74840.0,49.8817,50.2749,49.8817,49.9842,74840.0
2020-09-15 09:50:00,58.46,58.77,58.4,58.66,45467.0,49.9672,50.2321,49.9159,50.1381,45467.0
2020-09-15 10:00:00,58.67,59.03,58.62,58.74,38904.0,50.1466,50.4543,50.1039,50.2065,38904.0
2020-09-15 10:10:00,58.75,58.81,58.65,58.74,26872.0,50.215,50.2663,50.1295,50.2065,26872.0
2020-09-15 10:20:00,58.75,58.85,58.69,58.84,47406.0,50.215,50.3005,50.1637,50.2919,47406.0
2020-09-15 10:30:00,58.85,59.05,58.85,59.02,26289.0,50.3005,50.4714,50.3005,50.4458,26289.0
2020-09-15 10:40:00,59.01,59.14,58.96,59.1,28901.0,50.4372,50.5484,50.3945,50.5142,28901.0
2020-09-15 10:50:00,59.12,59.18,59.07,59.1,28429.0,50.5313,50.5826,50.4885,50.5142,28429.0
2020-09-15 11:00:00,59.08,59.19,59.05,59.11,47656.0,50.4971,50.5911,50.4714,50.5227,47656.0
2020-09-15 11:10:00,59.1,59.17,59.02,59.13,25011.0,50.5142,50.574,50.4458,50.5398,25011.0
2020-09-15 11:20:00,59.12,59.32,59.07,59.31,26469.0,50.5313,50.7022,50.4885,50.6937,26469.0
2020-09-15 11:30:00,59.31,59.4,59.28,59.37,38415.0,50.6937,50.7706,50.668,50.745,38415.0
2020-09-15 11:40:00,59.37,59.41,59.23,59.32,31534.0,50.745,50.7791,50.6253,50.7022,31534.0
2020-09-15 11:50:00,59.32,59.37,59.24,59.27,21394.0,50.7022,50.745,50.6338,50.6595,21394.0
2020-09-15 12:00:00,59.28,59.31,59.24,59.28,21030.0,50.668,50.6937,50.6338,50.668,21030.0
2020-09-15 12:10:00,59.26,59.38,59.25,59.37,22514.0,50.6509,50.7535,50.6424,50.745,22514.0
2020-09-15 12:20:00,59.38,59.43,59.3,59.3,29703.0,50.7535,50.7962,50.6851,50.6851,29703.0
2020-09-15 12:30:00,59.29,59.33,59.23,59.26,32762.0,50.6766,50.7108,50.6253,50.6509,32762.0
2020-09-15 12:40:00,59.25,59.3,59.2,59.26,27666.0,50.6424,50.6851,50.5996,50.6509,27666.0
2020-09-15 12:50:00,59.27,59.27,59.15,59.18,32147.0,50.6595,50.6595,50.5569,50.5826,32147.0
2020-09-15 13:00:00,59.19,59.28,59.16,59.19,16737.0,50.5911,50.668,50.5655,50.5911,16737.0
2020-09-15 13:10:00,59.19,59.27,59.18,59.23,50402.0,50.5911,50.6595,50.5826,50.6253,50402.0
2020-09-15 13:20:00,59.23,59.32,59.21,59.3,34039.0,50.6253,50.7022,50.6082,50.6851,34039.0
2020-09-15 13:30:00,59.3,59.49,59.28,59.4,114933.0,50.6851,50.8475,50.668,50.7706,114933.0
2020-09-15 13:40:00,59.41,59.48,59.32,59.33,33209.0,50.7791,50.839,50.7022,50.7108,33209.0
2020-09-15 13:50:00,59.33,59.34,59.26,59.28,29482.0,50.7108,50.7193,50.6509,50.668,29482.0
2020-09-15 14:00:00,59.29,59.3,59.18,59.21,21898.0,50.6766,50.6851,50.5826,50.6082,21898.0
2020-09-15 14:10:00,59.2,59.25,59.19,59.2,23342.0,50.5996,50.6424,50.5911,50.5996,23342.0
2020-09-15 14:20:00,59.21,59.29,59.18,59.26,23155.0,50.6082,50.6766,50.5826,50.6509,23155.0
2020-09-15 14:30:00,59.26,59.27,59.21,59.26,25784.0,50.6509,50.6595,50.6082,50.6509,25784.0
2020-09-15 14:40:00,59.26,59.29,59.22,59.24,25511.0,50.6509,50.6766,50.6167,50.6338,25511.0
2020-09-15 14:50:00,59.24,59.26,59.21,59.25,25886.0,50.6338,50.6509,50.6082,50.6424,25886.0
2020-09-15 15:00:00,59.25,59.25,59.16,59.2,37921.0,50.6424,50.6424,50.5655,50.5996,37921.0
2020-09-15 15:10:00,59.21,59.25,59.18,59.21,33555.0,50.6082,50.6424,50.5826,50.6082,33555.0
2020-09-15 15:20:00,59.2,59.22,59.14,59.15,51770.0,50.5996,50.6167,50.5484,50.5569,51770.0
2020-09-15 15:30:00,59.15,59.16,59.08,59.13,48608.0,50.5569,50.5655,50.4971,50.5398,48608.0
2020-09-15 15:40:00,59.13,59.18,59.09,59.18,97214.0,50.5398,50.5826,50.5056,50.5826,97214.0
2020-09-15 15:50:00,59.17,59.24,59.0,59.03,225937.0,50.574,50.6338,50.4287,50.4543,225937.0
2020-09-16 09:30:00,59.19,59.54,59.12,59.42,64776.0,50.5911,50.8903,50.5313,50.7877,64776.0
2020-09-16 09:40:00,59.46,59.5,59.24,59.31,35898.0,50.8219,50.8561,50.6338,50.6937,35898.0
2020-09-16 09:50:00,59.3,59.32,59.05,59.23,28600.0,50.6851,50.7022,50.4714,50.6253,28600.0
2020-09-16 10:00:00,59.24,59.26,59.05,59.08,37079.0,50.6338,50.6509,50.4714,50.4971,37079.0
2020-09-16 10:10:00,59.06,59.11,58.92,59.0,32294.0,50.48,50.5227,50.3603,50.4287,32294.0
2020-09-16 10:20:00,58.98,58.98,58.76,58.86,67447.0,50.4116,50.4116,50.2236,50.309,67447.0
2020-09-16 10:30:00,58.86,59.04,58.84,59.03,51610.0,50.309,50.4629,50.2919,50.4543,51610.0
2020-09-16 10:40:00,59.03,59.31,59.01,59.23,57552.0,50.4543,50.6937,50.4372,50.6253,57552.0
2020-09-16 10:50:00,59.27,59.41,59.27,59.39,28691.0,50.6595,50.7791,50.6595,50.762,28691.0
2020-09-16 11:00:00,59.39,59.4,59.17,59.22,39051.0,50.762,50.7706,50.574,50.6167,39051.0
2020-09-16 11:10:00,59.23,59.28,59.17,59.22,32078.0,50.6253,50.668,50.574,50.6167,32078.0
2020-09-16 11:20:00,59.21,59.34,59.21,59.32,16928.0,50.6082,50.7193,50.6082,50.7022,16928.0
2020-09-16 11:30:00,59.31,59.4,59.31,59.36,25538.0,50.6937,50.7706,50.6937,50.7364,25538.0
2020-09-16 11:40:00,59.37,59.4,59.34,59.34,21488.0,50.745,50.7706,50.7193,50.7193,21488.0
2020-09-16 11:50:00,59.34,59.4,59.34,59.36,18344.0,50.7193,50.7706,50.7193,50.7364,18344.0
2020-09-16 12:00:00,59.36,59.42,59.3,59.33,30902.0,50.7364,50.7877,50.6851,50.7108,30902.0
2020-09-16 12:10:00,59.33,59.45,59.32,59.45,33732.0,50.7108,50.8133,50.7022,50.8133,33732.0
2020-09-16 12:20:00,59.45,59.45,59.38,59.42,23870.0,50.8133,50.8133,50.7535,50.7877,23870.0
2020-09-16 12:30:00,59.42,59.45,59.38,59.39,21284.0,50.7877,50.8133,50.7535,50.762,21284.0
2020-09-16 12:40:00,59.38,59.39,59.31,59.31,14310.0,50.7535,50.762,50.6937,50.6937,14310.0
2020-09-16 12:50:00,59.3,59.32,59.17,59.17,18291.0,50.6851,50.7022,50.574,50.574,18291.0
2020-09-16 13:00:00,59.18,59.19,59.14,59.16,14675.0,50.5826,50.5911,50.5484,50.5655,14675.0
2020-09-16 13:10:00,59.16,59.24,59.14,59.15,18817.0,50.5655,50.6338,50.5484,50.5569,18817.0
2020-09-16 13:20:00,59.15,59.19,59.11,59.11,66749.0,50.5569,50.5911,50.5227,50.5227,66749.0
2020-09-16 13:30:00,59.11,59.11,59.0,59.03,13787.0,50.5227,50.5227,50.4287,50.4543,13787.0
2020-09-16 13:40:00,59.03,59.03,58.96,58.97,15992.0,50.4543,50.4543,50.3945,50.4031,15992.0
2020-09-16 13:50:00,58.97,59.09,58.97,59.09,17764.0,50.4031,50.5056,50.4031,50.5056,17764.0
2020-09-16 14:00:00,59.08,59.14,59.01,59.09,16506.0,50.4971,50.5484,50.4372,50.5056,16506.0
2020-09-16 14:10:00,59.08,59.23,59.06,59.18,21329.0,50.4971,50.6253,50.48,50.5826,21329.0
2020-09-16 14:20:00,59.18,59.22,59.16,59.18,20358.0,50.5826,50.6167,50.5655,50.5826,20358.0
2020-09-16 14:30:00,59.18,59.26,59.11,59.26,92611.0,50.5826,50.6509,50.5227,50.6509,92611.0
2020-09-16 14:40:00,59.26,59.31,59.16,59.23,37411.0,50.6509,50.6937,50.5655,50.6253,37411.0
2020-09-16 14:50:00,59.21,59.27,59.13,59.27,52123.0,50.6082,50.6595,50.5398,50.6595,52123.0
2020-09-16 15:00:00,59.28,59.29,59.13,59.14,38693.0,50.668,50.6766,50.5398,50.5484,38693.0
2020-09-16 15:10:00,59.16,59.17,58.95,59.07,53757.0,50.5655,50.574,50.386,50.4885,53757.0
2020-09-16 15:20:00,59.07,59.08,58.91,58.92,37810.0,50.4885,50.4971,50.3518,50.3603,37810.0
2020-09-16 15:30:00,58.91,58.95,58.78,58.9,48653.0,50.3518,50.386,50.2407,50.3432,48653.0
2020-09-16 15:40:00,58.89,59.05,58.82,58.98,67029.0,50.3347,50.4714,50.2749,50.4116,67029.0
2020-09-16 15:50:00,58.98,59.01,58.67,58.76,205801.0,50.4116,50.4372,50.1466,50.2236,205801.0
2020-09-17 09:30:00,58.38,58.6,58.04,58.17,114126.0,49.8988,50.0868,49.6082,49.7193,114126.0
2020-09-17 09:40:00,58.2,58.55,57.95,57.97,189244.0,49.7449,50.0441,49.5312,49.5483,189244.0
2020-09-17 09:50:00,57.96,58.16,57.84,57.86,95542.0,49.5398,49.7107,49.4372,49.4543,95542.0
2020-09-17 10:00:00,57.86,57.89,57.51,57.81,151109.0,49.4543,49.48,49.1552,49.4116,151109.0
2020-09-17 10:10:00,57.82,58.01,57.79,57.89,112452.0,49.4201,49.5825,49.3945,49.48,112452.0
2020-09-17 10:20:00,57.89,57.92,57.72,57.88,50864.0,49.48,49.5056,49.3347,49.4714,50864.0
2020-09-17 10:30:00,57.88,58.06,57.84,57.96,43589.0,49.4714,49.6253,49.4372,49.5398,43589.0
2020-09-17 10:40:00,57.97,58.05,57.88,57.88,38819.0,49.5483,49.6167,49.4714,49.4714,38819.0
2020-09-17 10:50:00,57.87,57.91,57.73,57.74,45857.0,49.4629,49.4971,49.3432,49.3518,45857.0
2020-09-17 11:00:00,57.77,58.01,57.75,57.93,83916.0,49.3774,49.5825,49.3603,49.5141,83916.0
2020-09-17 11:10:00,57.93,57.99,57.84,57.89,54137.0,49.5141,49.5654,49.4372,49.48,54137.0
2020-09-17 11:20:00,57.92,57.97,57.82,57.84,42942.0,49.5056,49.5483,49.4201,49.4372,42942.0
2020-09-17 11:30:00,57.84,57.84,57.7,57.74,47469.0,49.4372,49.4372,49.3176,49.3518,47469.0
2020-09-17 11:40:00,57.75,57.77,57.66,57.75,42804.0,49.3603,49.3774,49.2834,49.3603,42804.0
2020-09-17 11:50:00,57.75,57.78,57.62,57.62,53377.0,49.3603,49.3859,49.2492,49.2492,53377.0
2020-09-17 12:00:00,57.63,57.64,57.57,57.59,40383.0,49.2577,49.2663,49.2064,49.2235,40383.0
2020-09-17 12:10:00,57.59,57.6,57.46,57.48,76775.0,49.2235,49.2321,49.1124,49.1295,76775.0
2020-09-17 12:20:00,57.48,57.5,57.37,57.49,73647.0,49.1295,49.1466,49.0355,49.1381,73647.0
2020-09-17 12:30:00,57.5,57.73,57.48,57.63,105047.0,49.1466,49.3432,49.1295,49.2577,105047.0
2020-09-17 12:40:00,57.64,57.82,57.6,57.77,69604.0,49.2663,49.4201,49.2321,49.3774,69604.0
2020-09-17 12:50:00,57.75,57.8,57.63,57.68,66864.0,49.3603,49.403,49.2577,49.3005,66864.0
2020-09-17 13:00:00,57.67,57.74,57.6,57.61,36935.0,49.2919,49.3518,49.2321,49.2406,36935.0
2020-09-17 13:10:00,57.61,57.66,57.56,57.57,26878.0,49.2406,49.2834,49.1979,49.2064,26878.0
2020-09-17 13:20:00,57.57,57.58,57.48,57.49,32369.0,49.2064,49.215,49.1295,49.1381,32369.0
2020-09-17 13:30:00,57.47,57.5,57.44,57.48,40106.0,49.121,49.1466,49.0953,49.1295,40106.0
2020-09-17 13:40:00,57.48,57.7,57.44,57.7,41153.0,49.1295,49.3176,49.0953,49.3176,41153.0
2020-09-17 13:50:00,57.7,57.75,57.65,57.68,43990.0,49.3176,49.3603,49.2748,49.3005,43990.0
2020-09-17 14:00:00,57.68,57.73,57.64,57.71,39093.0,49.3005,49.3432,49.2663,49.3261,39093.0
2020-09-17 14:10:00,57.71,57.74,57.57,57.57,57982.0,49.3261,49.3518,49.2064,49.2064,57982.0
2020-09-17 14:20:00,57.58,57.63,57.49,57.49,70127.0,49.215,49.2577,49.1381,49.1381,70127.0
2020-09-17 14:30:00,57.48,57.52,57.4,57.46,58105.0,49.1295,49.1637,49.0611,49.1124,58105.0
2020-09-17 14:40:00,57.46,57.57,57.45,57.57,32238.0,49.1124,49.2064,49.1039,49.2064,32238.0
2020-09-17 14:50:00,57.57,57.57,57.41,57.42,53318.0,49.2064,49.2064,49.0697,49.0782,53318.0
2020-09-17 15:00:00,57.43,57.45,57.36,57.4,71791.0,49.0868,49.1039,49.027,49.0611,71791.0
2020-09-17 15:10:00,57.42,57.48,57.36,57.37,91320.0,49.0782,49.1295,49.027,49.0355,91320.0
2020-09-17 15:20:00,57.37,57.43,57.32,57.36,92636.0,49.0355,49.0868,48.9928,49.027,92636.0
2020-09-17 15:30:00,57.35,57.44,57.31,57.41,181855.0,49.0184,49.0953,48.9842,49.0697,181855.0
2020-09-17 15:40:00,57.42,57.61,57.42,57.51,118810.0,49.0782,49.2406,49.0782,49.1552,118810.0
2020-09-17 15:50:00,57.5,57.6,57.4,57.59,292746.0,49.1466,49.2321,49.0611,49.2235,292746.0
2020-09-18 09:30:00,57.33,57.85,57.2,57.63,567065.0,49.0013,49.4458,48.8902,49.2577,567065.0
2020-09-18 09:40:00,57.59,57.77,57.59,57.69,48610.0,49.2235,49.3774,49.2235,49.309,48610.0
2020-09-18 09:50:00,57.71,58.06,57.65,57.98,37274.0,49.3261,49.6253,49.2748,49.5569,37274.0
2020-09-18 10:00:00,57.95,58.04,57.78,57.78,37737.0,49.5312,49.6082,49.3859,49.3859,37737.0
2020-09-18 10:10:00,57.78,57.8,57.55,57.59,53931.0,49.3859,49.403,49.1894,49.2235,53931.0
2020-09-18 10:20:00,57.6,57.67,57.52,57.53,41495.0,49.2321,49.2919,49.1637,49.1723,41495.0
2020-09-18 10:30:00,57.54,57.66,57.49,57.59,45544.0,49.1808,49.2834,49.1381,49.2235,45544.0
2020-09-18 10:40:00,57.59,57.6,57.43,57.5,33427.0,49.2235,49.2321,49.0868,49.1466,33427.0
2020-09-18 10:50:00,57.5,57.55,57.45,57.52,17764.0,49.1466,49.1894,49.1039,49.1637,17764.0
2020-09-18 11:00:00,57.51,57.57,57.46,57.48,23320.0,49.1552,49.2064,49.1124,49.1295,23320.0
2020-09-18 11:10:00,57.49,57.52,57.35,57.36,27438.0,49.1381,49.1637,49.0184,49.027,27438.0
2020-09-18 11:20:00,57.36,57.45,57.36,57.41,36335.0,49.027,49.1039,49.027,49.0697,36335.0
2020-09-18 11:30:00,57.43,57.48,57.35,57.42,44834.0,49.0868,49.1295,49.0184,49.0782,44834.0
2020-09-18 11:40:00,57.43,57.47,57.31,57.47,40725.0,49.0868,49.121,48.9842,49.121,40725.0
2020-09-18 11:50:00,57.48,57.58,57.48,57.54,30399.0,49.1295,49.215,49.1295,49.1808,30399.0
2020-09-18 12:00:00,57.53,57.6,57.47,57.59,28031.0,49.1723,49.2321,49.121,49.2235,28031.0
2020-09-18 12:10:00,57.58,57.64,57.55,57.57,31482.0,49.215,49.2663,49.1894,49.2064,31482.0
2020-09-18 12:20:00,57.58,57.63,57.53,57.59,26728.0,49.215,49.2577,49.1723,49.2235,26728.0
2020-09-18 12:30:00,57.59,57.6,57.5,57.57,39864.0,49.2235,49.2321,49.1466,49.2064,39864.0
2020-09-18 12:40:00,57.56,57.69,57.55,57.69,45398.0,49.1979,49.309,49.1894,49.309,45398.0
2020-09-18 12:50:00,57.69,57.71,57.52,57.58,61263.0,49.309,49.3261,49.1637,49.215,61263.0
2020-09-18 13:00:00,57.59,57.6,57.52,57.54,26701.0,49.2235,49.2321,49.1637,49.1808,26701.0
2020-09-18 13:10:00,57.53,57.54,57.4,57.43,21524.0,49.1723,49.1808,49.0611,49.0868,21524.0
2020-09-18 13:20:00,57.44,57.51,57.37,57.39,35327.0,49.0953,49.1552,49.0355,49.0526,35327.0
2020-09-18 13:30:00,57.37,57.38,57.15,57.27,32529.0,49.0355,49.044,48.8475,48.95,32529.0
2020-09-18 13:40:00,57.27,57.35,57.24,57.3,20452.0,48.95,49.0184,48.9244,48.9757,20452.0
2020-09-18 13:50:00,57.3,57.35,57.23,57.35,17138.0,48.9757,49.0184,48.9158,49.0184,17138.0
2020-09-18 14:00:00,57.36,57.36,57.26,57.29,16508.0,49.027,49.027,48.9415,48.9671,16508.0
2020-09-18 14:10:00,57.29,57.35,57.2,57.22,29321.0,48.9671,49.0184,48.8902,48.9073,29321.0
2020-09-18 14:20:00,57.24,57.38,57.24,57.36,26520.0,48.9244,49.044,48.9244,49.027,26520.0
2020-09-18 14:30:00,57.36,57.4,57.32,57.4,20278.0,49.027,49.0611,48.9928,49.0611,20278.0
2020-09-18 14:40:00,57.4,57.4,57.3,57.3,24476.0,49.0611,49.0611,48.9757,48.9757,24476.0
2020-09-18 14:50:00,57.3,57.34,57.25,57.31,30664.0,48.9757,49.0099,48.9329,48.9842,30664.0
2020-09-18 15:00:00,57.3,57.34,57.24,57.24,34262.0,48.9757,49.0099,48.9244,48.9244,34262.0
2020-09-18 15:10:00,57.25,57.29,57.18,57.25,51415.0,48.9329,48.9671,48.8731,48.9329,51415.0
2020-09-18 15:20:00,57.24,57.34,57.21,57.32,40382.0,48.9244,49.0099,48.8987,48.9928,40382.0
2020-09-18 15:30:00,57.32,57.47,57.28,57.44,69266.0,48.9928,49.121,48.9586,49.0953,69266.0
2020-09-18 15:40:00,57.45,57.57,57.41,57.48,153059.0,49.1039,49.2064,49.0697,49.1295,153059.0
2020-09-18 15:50:00,57.48,57.54,57.25,57.32,384034.0,49.1295,49.1808,48.9329,48.9928,384034.0
2020-09-21 09:30:00,57.0,57.4,56.92,57.2,162563.0,48.7193,49.0611,48.6509,48.8902,162563.0
2020-09-21 09:40:00,57.21,57.54,57.16,57.37,56517.0,48.8987,49.1808,48.856,49.0355,56517.0
2020-09-21 09:50:00,57.39,57.79,57.39,57.79,34330.0,49.0526,49.3945,49.0526,49.3945,34330.0
2020-09-21 10:00:00,57.8,57.91,57.65,57.8,42915.0,49.403,49.4971,49.2748,49.403,42915.0
2020-09-21 10:10:00,57.79,57.88,57.55,57.66,63051.0,49.3945,49.4714,49.1894,49.2834,63051.0
2020-09-21 10:20:00,57.65,57.95,57.58,57.9,68337.0,49.2748,49.5312,49.215,49.4885,68337.0
2020-09-21 10:30:00,57.9,58.17,57.9,58.16,52058.0,49.4885,49.7193,49.4885,49.7107,52058.0
2020-09-21 10:40:00,58.16,58.2,57.96,58.03,40714.0,49.7107,49.7449,49.5398,49.5996,40714.0
2020-09-21 10:50:00,58.03,58.06,57.83,57.84,31560.0,49.5996,49.6253,49.4287,49.4372,31560.0
2020-09-21 11:00:00,57.83,57.94,57.75,57.79,39358.0,49.4287,49.5227,49.3603,49.3945,39358.0
2020-09-21 11:10:00,57.79,57.8,57.58,57.63,31414.0,49.3945,49.403,49.215,49.2577,31414.0
2020-09-21 11:20:00,57.65,57.77,57.6,57.74,39259.0,49.2748,49.3774,49.2321,49.3518,39259.0
2020-09-21 11:30:00,57.73,57.85,57.64,57.76,43587.0,49.3432,49.4458,49.2663,49.3688,43587.0
2020-09-21 11:40:00,57.76,57.89,57.71,57.78,82288.0,49.3688,49.48,49.3261,49.3859,82288.0
2020-09-21 11:50:00,57.78,57.79,57.59,57.62,24073.0,49.3859,49.3945,49.2235,49.2492,24073.0
2020-09-21 12:00:00,57.61,57.76,57.53,57.68,60519.0,49.2406,49.3688,49.1723,49.3005,60519.0
2020-09-21 12:10:00,57.68,57.69,57.52,57.56,30814.0,49.3005,49.309,49.1637,49.1979,30814.0
2020-09-21 12:20:00,57.56,57.58,57.4,57.43,81242.0,49.1979,49.215,49.0611,49.0868,81242.0
2020-09-21 12:30:00,57.43,57.49,57.3,57.48,66105.0,49.0868,49.1381,48.9757,49.1295,66105.0
2020-09-21 12:40:00,57.49,57.58,57.42,57.44,37182.0,49.1381,49.215,49.0782,49.0953,37182.0
2020-09-21 12:50:00,57.44,57.44,57.27,57.32,24376.0,49.0953,49.0953,48.95,48.9928,24376.0
2020-09-21 13:00:00,57.31,57.34,57.2,57.3,36690.0,48.9842,49.0099,48.8902,48.9757,36690.0
2020-09-21 13:10:00,57.3,57.4,57.26,57.33,30401.0,48.9757,49.0611,48.9415,49.0013,30401.0
2020-09-21 13:20:00,57.33,57.42,57.31,57.34,23798.0,49.0013,49.0782,48.9842,49.0099,23798.0
2020-09-21 13:30:00,57.35,57.44,57.31,57.42,21941.0,49.0184,49.0953,48.9842,49.0782,21941.0
2020-09-21 13:40:00,57.43,57.44,57.34,57.35,24960.0,49.0868,49.0953,49.0099,49.0184,24960.0
2020-09-21 13:50:00,57.34,57.38,57.27,57.36,36088.0,49.0099,49.044,48.95,49.027,36088.0
2020-09-21 14:00:00,57.33,57.34,57.25,57.27,26051.0,49.0013,49.0099,48.9329,48.95,26051.0
2020-09-21 14:10:00,57.28,57.29,57.13,57.17,30862.0,48.9586,48.9671,48.8304,48.8646,30862.0
2020-09-21 14:20:00,57.18,57.26,57.15,57.23,41560.0,48.8731,48.9415,48.8475,48.9158,41560.0
2020-09-21 14:30:00,57.22,57.23,57.08,57.11,60617.0,48.9073,48.9158,48.7876,48.8133,60617.0
2020-09-21 14:40:00,57.1,57.16,57.07,57.13,34323.0,48.8047,48.856,48.7791,48.8304,34323.0
2020-09-21 14:50:00,57.13,57.34,57.12,57.34,41088.0,48.8304,49.0099,48.8218,49.0099,41088.0
2020-09-21 15:00:00,57.33,57.42,57.27,57.39,46784.0,49.0013,49.0782,48.95,49.0526,46784.0
2020-09-21 15:10:00,57.4,57.57,57.38,57.52,56193.0,49.0611,49.2064,49.044,49.1637,56193.0
2020-09-21 15:20:00,57.53,57.64,57.52,57.58,39993.0,49.1723,49.2663,49.1637,49.215,39993.0
2020-09-21 15:30:00,57.58,57.67,57.51,57.61,59796.0,49.215,49.2919,49.1552,49.2406,59796.0
2020-09-21 15:40:00,57.61,57.63,57.51,57.57,82583.0,49.2406,49.2577,49.1552,49.2064,82583.0
2020-09-21 15:50:00,57.57,57.9,57.56,57.87,250778.0,49.2064,49.4885,49.1979,49.4629,250778.0
2020-09-22 09:30:00,58.01,58.33,57.63,58.3,112921.0,49.5825,49.856,49.2577,49.8304,112921.0
2020-09-22 09:40:00,58.28,58.33,57.95,58.07,54368.0,49.8133,49.856,49.5312,49.6338,54368.0
2020-09-22 09:50:00,58.03,58.25,58.02,58.09,51010.0,49.5996,49.7877,49.5911,49.6509,51010.0
2020-09-22 10:00:00,58.08,58.37,58.08,58.28,38896.0,49.6424,49.8902,49.6424,49.8133,38896.0
2020-09-22 10:10:00,58.28,58.55,58.18,58.41,95315.0,49.8133,50.0441,49.7278,49.9244,95315.0
2020-09-22 10:20:00,58.41,58.54,58.28,58.49,49588.0,49.9244,50.0355,49.8133,49.9928,49588.0
2020-09-22 10:30:00,58.5,58.77,58.48,58.76,79668.0,50.0013,50.2321,49.9842,50.2236,79668.0
2020-09-22 10:40:00,58.75,58.75,58.49,58.59,62711.0,50.215,50.215,49.9928,50.0783,62711.0
2020-09-22 10:50:00,58.6,58.68,58.41,58.42,59187.0,50.0868,50.1552,49.9244,49.933,59187.0
2020-09-22 11:00:00,58.43,58.48,58.34,58.35,54327.0,49.9415,49.9842,49.8646,49.8731,54327.0
2020-09-22 11:10:00,58.36,58.51,58.35,58.48,45494.0,49.8817,50.0099,49.8731,49.9842,45494.0
2020-09-22 11:20:00,58.48,58.61,58.46,58.59,35383.0,49.9842,50.0954,49.9672,50.0783,35383.0
2020-09-22 11:30:00,58.58,58.6,58.48,58.6,51362.0,50.0697,50.0868,49.9842,50.0868,51362.0
2020-09-22 11:40:00,58.59,58.65,58.55,58.62,46388.0,50.0783,50.1295,50.0441,50.1039,46388.0
2020-09-22 11:50:00,58.62,58.68,58.53,58.54,112551.0,50.1039,50.1552,50.027,50.0355,112551.0
2020-09-22 12:00:00,58.53,58.59,58.47,58.58,65990.0,50.027,50.0783,49.9757,50.0697,65990.0
2020-09-22 12:10:00,58.57,58.7,58.56,58.68,72118.0,50.0612,50.1723,50.0526,50.1552,72118.0
2020-09-22 12:20:00,58.67,58.74,58.66,58.68,28984.0,50.1466,50.2065,50.1381,50.1552,28984.0
2020-09-22 12:30:00,58.68,58.71,58.64,58.71,36190.0,50.1552,50.1808,50.121,50.1808,36190.0
2020-09-22 12:40:00,58.73,58.74,58.66,58.67,37540.0,50.1979,50.2065,50.1381,50.1466,37540.0
2020-09-22 12:50:00,58.66,58.69,58.57,58.58,58773.0,50.1381,50.1637,50.0612,50.0697,58773.0
2020-09-22 13:00:00,58.59,58.6,58.43,58.45,32401.0,50.0783,50.0868,49.9415,49.9586,32401.0
2020-09-22 13:10:00,58.43,58.5,58.42,58.49,32293.0,49.9415,50.0013,49.933,49.9928,32293.0
2020-09-22 13:20:00,58.5,58.57,58.48,58.48,37506.0,50.0013,50.0612,49.9842,49.9842,37506.0
2020-09-22 13:30:00,58.47,58.57,58.47,58.55,41813.0,49.9757,50.0612,49.9757,50.0441,41813.0
2020-09-22 13:40:00,58.55,58.59,58.54,58.59,31095.0,50.0441,50.0783,50.0355,50.0783,31095.0
2020-09-22 13:50:00,58.58,58.61,58.48,58.48,55676.0,50.0697,50.0954,49.9842,49.9842,55676.0
2020-09-22 14:00:00,58.5,58.56,58.49,58.51,39357.0,50.0013,50.0526,49.9928,50.0099,39357.0
2020-09-22 14:10:00,58.51,58.52,58.42,58.45,54898.0,50.0099,50.0184,49.933,49.9586,54898.0
2020-09-22 14:20:00,58.44,58.45,58.22,58.27,54266.0,49.9501,49.9586,49.762,49.8048,54266.0
2020-09-22 14:30:00,58.27,58.3,58.15,58.17,77630.0,49.8048,49.8304,49.7022,49.7193,77630.0
2020-09-22 14:40:00,58.17,58.25,58.15,58.19,79028.0,49.7193,49.7877,49.7022,49.7364,79028.0
2020-09-22 14:50:00,58.18,58.28,58.07,58.27,131650.0,49.7278,49.8133,49.6338,49.8048,131650.0
2020-09-22 15:00:00,58.27,58.33,58.21,58.22,58408.0,49.8048,49.856,49.7535,49.762,58408.0
2020-09-22 15:10:00,58.22,58.24,58.1,58.12,57630.0,49.762,49.7791,49.6595,49.6765,57630.0
2020-09-22 15:20:00,58.11,58.27,58.1,58.24,61286.0,49.668,49.8048,49.6595,49.7791,61286.0
2020-09-22 15:30:00,58.23,58.24,58.07,58.11,65647.0,49.7706,49.7791,49.6338,49.668,65647.0
2020-09-22 15:40:00,58.11,58.17,58.08,58.15,115848.0,49.668,49.7193,49.6424,49.7022,115848.0
2020-09-22 15:50:00,58.14,58.15,57.98,58.0,330398.0,49.6936,49.7022,49.5569,49.574,330398.0
2020-09-23 09:30:00,58.7,59.37,58.02,58.04,472839.0,50.1723,50.745,49.5911,49.6082,472839.0
2020-09-23 09:40:00,58.09,58.24,57.48,58.24,350814.0,49.6509,49.7791,49.1295,49.7791,350814.0
2020-09-23 09:50:00,58.26,58.36,58.01,58.08,222502.0,49.7962,49.8817,49.5825,49.6424,222502.0
2020-09-23 10:00:00,58.08,58.42,57.98,58.27,139169.0,49.6424,49.933,49.5569,49.8048,139169.0
2020-09-23 10:10:00,58.27,58.47,58.05,58.18,111536.0,49.8048,49.9757,49.6167,49.7278,111536.0
2020-09-23 10:20:00,58.22,58.23,57.57,57.64,210500.0,49.762,49.7706,49.2064,49.2663,210500.0
2020-09-23 10:30:00,57.64,57.86,57.52,57.59,118754.0,49.2663,49.4543,49.1637,49.2235,118754.0
2020-09-23 10:40:00,57.59,57.79,57.53,57.79,71837.0,49.2235,49.3945,49.1723,49.3945,71837.0
2020-09-23 10:50:00,57.8,57.82,57.48,57.65,97481.0,49.403,49.4201,49.1295,49.2748,97481.0
2020-09-23 11:00:00,57.67,57.69,57.56,57.59,58760.0,49.2919,49.309,49.1979,49.2235,58760.0
2020-09-23 11:10:00,57.6,57.92,57.52,57.86,53418.0,49.2321,49.5056,49.1637,49.4543,53418.0
2020-09-23 11:20:00,57.88,57.88,57.66,57.68,73621.0,49.4714,49.4714,49.2834,49.3005,73621.0
2020-09-23 11:30:00,57.67,57.81,57.65,57.7,60538.0,49.2919,49.4116,49.2748,49.3176,60538.0
2020-09-23 11:40:00,57.71,57.83,57.65,57.72,55489.0,49.3261,49.4287,49.2748,49.3347,55489.0
2020-09-23 11:50:00,57.71,57.83,57.65,57.75,46006.0,49.3261,49.4287,49.2748,49.3603,46006.0
2020-09-23 12:00:00,57.73,57.96,57.73,57.96,46041.0,49.3432,49.5398,49.3432,49.5398,46041.0
2020-09-23 12:10:00,57.97,58.12,57.85,58.1,169322.0,49.5483,49.6765,49.4458,49.6595,169322.0
2020-09-23 12:20:00,58.1,58.31,58.06,58.26,86360.0,49.6595,49.8389,49.6253,49.7962,86360.0
2020-09-23 12:30:00,58.27,58.38,58.21,58.29,70582.0,49.8048,49.8988,49.7535,49.8218,70582.0
2020-09-23 12:40:00,58.29,58.4,58.26,58.27,42817.0,49.8218,49.9159,49.7962,49.8048,42817.0
2020-09-23 12:50:00,58.27,58.38,58.2,58.23,56855.0,49.8048,49.8988,49.7449,49.7706,56855.0
2020-09-23 13:00:00,58.23,58.33,58.19,58.31,48172.0,49.7706,49.856,49.7364,49.8389,48172.0
2020-09-23 13:10:00,58.29,58.29,58.11,58.18,40287.0,49.8218,49.8218,49.668,49.7278,40287.0
2020-09-23 13:20:00,58.18,58.29,58.16,58.2,35685.0,49.7278,49.8218,49.7107,49.7449,35685.0
2020-09-23 13:30:00,58.2,58.21,58.06,58.19,35967.0,49.7449,49.7535,49.6253,49.7364,35967.0
2020-09-23 13:40:00,58.19,58.19,58.03,58.09,29414.0,49.7364,49.7364,49.5996,49.6509,29414.0
2020-09-23 13:50:00,58.11,58.11,57.98,58.07,42197.0,49.668,49.668,49.5569,49.6338,42197.0
2020-09-23 14:00:00,58.07,58.16,58.01,58.13,36481.0,49.6338,49.7107,49.5825,49.6851,36481.0
2020-09-23 14:10:00,58.13,58.19,57.79,57.79,54252.0,49.6851,49.7364,49.3945,49.3945,54252.0
2020-09-23 14:20:00,57.81,58.0,57.78,57.94,64298.0,49.4116,49.574,49.3859,49.5227,64298.0
2020-09-23 14:30:00,57.94,57.97,57.76,57.88,86866.0,49.5227,49.5483,49.3688,49.4714,86866.0
2020-09-23 14:40:00,57.85,57.92,57.73,57.73,74439.0,49.4458,49.5056,49.3432,49.3432,74439.0
2020-09-23 14:50:00,57.73,57.77,57.63,57.71,77493.0,49.3432,49.3774,49.2577,49.3261,77493.0
2020-09-23 15:00:00,57.71,57.73,57.61,57.69,78747.0,49.3261,49.3432,49.2406,49.309,78747.0
2020-09-23 15:10:00,57.69,57.82,57.67,57.77,63928.0,49.309,49.4201,49.2919,49.3774,63928.0
2020-09-23 15:20:00,57.77,57.86,57.69,57.86,72837.0,49.3774,49.4543,49.309,49.4543,72837.0
2020-09-23 15:30:00,57.86,57.99,57.79,57.96,94026.0,49.4543,49.5654,49.3945,49.5398,94026.0
2020-09-23 15:40:00,57.96,57.99,57.81,57.84,137917.0,49.5398,49.5654,49.4116,49.4372,137917.0
2020-09-23 15:50:00,57.83,57.9,57.68,57.72,336568.0,49.4287,49.4885,49.3005,49.3347,336568.0
2020-09-24 09:30:00,58.1,58.75,57.98,58.53,298585.0,49.6595,50.215,49.5569,50.027,298585.0
2020-09-24 09:40:00,58.53,58.93,58.28,58.8,150058.0,50.027,50.3689,49.8133,50.2578,150058.0
2020-09-24 09:50:00,58.82,59.01,58.75,58.82,157060.0,50.2749,50.4372,50.215,50.2749,157060.0
2020-09-24 10:00:00,58.83,58.97,58.5,58.93,137209.0,50.2834,50.4031,50.0013,50.3689,137209.0
2020-09-24 10:10:00,58.94,59.02,58.72,58.74,83874.0,50.3774,50.4458,50.1894,50.2065,83874.0
2020-09-24 10:20:00,58.74,59.0,58.74,58.95,93012.0,50.2065,50.4287,50.2065,50.386,93012.0
2020-09-24 10:30:00,58.96,59.0,58.73,58.74,117022.0,50.3945,50.4287,50.1979,50.2065,117022.0
2020-09-24 10:40:00,58.75,58.9,58.66,58.85,63809.0,50.215,50.3432,50.1381,50.3005,63809.0
2020-09-24 10:50:00,58.85,58.88,58.69,58.82,73249.0,50.3005,50.3261,50.1637,50.2749,73249.0
2020-09-24 11:00:00,58.85,59.01,58.85,59.0,62845.0,50.3005,50.4372,50.3005,50.4287,62845.0
2020-09-24 11:10:00,59.0,59.04,58.71,58.76,62500.0,50.4287,50.4629,50.1808,50.2236,62500.0
2020-09-24 11:20:00,58.76,58.85,58.72,58.73,66725.0,50.2236,50.3005,50.1894,50.1979,66725.0
2020-09-24 11:30:00,58.73,58.8,58.66,58.74,54827.0,50.1979,50.2578,50.1381,50.2065,54827.0
2020-09-24 11:40:00,58.75,58.76,58.63,58.74,89728.0,50.215,50.2236,50.1125,50.2065,89728.0
2020-09-24 11:50:00,58.76,59.07,58.75,59.05,63437.0,50.2236,50.4885,50.215,50.4714,63437.0
2020-09-24 12:00:00,59.05,59.1,59.01,59.08,47533.0,50.4714,50.5142,50.4372,50.4971,47533.0
2020-09-24 12:10:00,59.08,59.17,59.03,59.14,53378.0,50.4971,50.574,50.4543,50.5484,53378.0
2020-09-24 12:20:00,59.14,59.32,59.13,59.23,55317.0,50.5484,50.7022,50.5398,50.6253,55317.0
2020-09-24 12:30:00,59.23,59.25,58.99,59.0,63425.0,50.6253,50.6424,50.4202,50.4287,63425.0
2020-09-24 12:40:00,59.01,59.06,58.96,59.03,37913.0,50.4372,50.48,50.3945,50.4543,37913.0
2020-09-24 12:50:00,59.03,59.16,58.98,59.14,49239.0,50.4543,50.5655,50.4116,50.5484,49239.0
2020-09-24 13:00:00,59.13,59.17,59.07,59.07,68612.0,50.5398,50.574,50.4885,50.4885,68612.0
2020-09-24 13:10:00,59.05,59.09,59.0,59.05,82690.0,50.4714,50.5056,50.4287,50.4714,82690.0
2020-09-24 13:20:00,59.05,59.06,58.97,59.02,81150.0,50.4714,50.48,50.4031,50.4458,81150.0
2020-09-24 13:30:00,59.02,59.04,58.95,58.95,57328.0,50.4458,50.4629,50.386,50.386,57328.0
2020-09-24 13:40:00,58.96,58.98,58.82,58.84,81312.0,50.3945,50.4116,50.2749,50.2919,81312.0
2020-09-24 13:50:00,58.83,58.84,58.67,58.69,55717.0,50.2834,50.2919,50.1466,50.1637,55717.0
2020-09-24 14:00:00,58.7,58.78,58.65,58.77,57609.0,50.1723,50.2407,50.1295,50.2321,57609.0
2020-09-24 14:10:00,58.77,58.77,58.64,58.66,53218.0,50.2321,50.2321,50.121,50.1381,53218.0
2020-09-24 14:20:00,58.65,58.78,58.62,58.74,39779.0,50.1295,50.2407,50.1039,50.2065,39779.0
2020-09-24 14:30:00,58.74,58.86,58.73,58.85,54354.0,50.2065,50.309,50.1979,50.3005,54354.0
2020-09-24 14:40:00,58.86,58.93,58.73,58.76,47058.0,50.309,50.3689,50.1979,50.2236,47058.0
2020-09-24 14:50:00,58.75,58.77,58.64,58.65,47077.0,50.215,50.2321,50.121,50.1295,47077.0
2020-09-24 15:00:00,58.64,58.75,58.64,58.72,59663.0,50.121,50.215,50.121,50.1894,59663.0
2020-09-24 15:10:00,58.71,58.83,58.67,58.73,60222.0,50.1808,50.2834,50.1466,50.1979,60222.0
2020-09-24 15:20:00,58.72,58.74,58.6,58.65,73405.0,50.1894,50.2065,50.0868,50.1295,73405.0
2020-09-24 15:30:00,58.65,58.67,58.53,58.64,89582.0,50.1295,50.1466,50.027,50.121,89582.0
2020-09-24 15:40:00,58.64,58.74,58.6,58.6,112348.0,50.121,50.2065,50.0868,50.0868,112348.0
2020-09-24 15:50:00,58.6,58.76,58.59,58.69,289352.0,50.0868,50.2236,50.0783,50.1637,289352.0
2020-09-25 09:30:00,59.76,60.28,59.43,59.65,325690.0,51.0783,51.5227,50.7962,50.9843,325690.0
2020-09-25 09:40:00,59.63,59.9,59.58,59.75,67883.0,50.9672,51.198,50.9244,51.0697,67883.0
2020-09-25 09:50:00,59.74,59.89,59.57,59.79,476795.0,51.0612,51.1894,50.9159,51.1039,476795.0
2020-09-25 10:00:00,59.77,59.88,59.55,59.75,159091.0,51.0868,51.1809,50.8988,51.0697,159091.0
2020-09-25 10:10:00,59.74,59.8,59.31,59.34,118640.0,51.0612,51.1125,50.6937,50.7193,118640.0
2020-09-25 10:20:00,59.35,59.68,59.34,59.68,68737.0,50.7279,51.0099,50.7193,51.0099,68737.0
2020-09-25 10:30:00,59.7,59.8,59.56,59.79,45161.0,51.027,51.1125,50.9073,51.1039,45161.0
2020-09-25 10:40:00,59.8,60.02,59.8,59.86,74358.0,51.1125,51.3005,51.1125,51.1638,74358.0
2020-09-25 10:50:00,59.86,59.9,59.72,59.87,66486.0,51.1638,51.198,51.0441,51.1723,66486.0
2020-09-25 11:00:00,59.91,59.97,59.86,59.96,54545.0,51.2065,51.2578,51.1638,51.2492,54545.0
2020-09-25 11:10:00,59.96,60.06,59.86,59.9,60134.0,51.2492,51.3347,51.1638,51.198,60134.0
2020-09-25 11:20:00,59.9,60.15,59.89,60.13,55398.0,51.198,51.4116,51.1894,51.3945,55398.0
2020-09-25 11:30:00,60.14,60.22,59.97,60.0,56734.0,51.4031,51.4715,51.2578,51.2834,56734.0
2020-09-25 11:40:00,60.01,60.04,59.81,59.86,63853.0,51.292,51.3176,51.121,51.1638,63853.0
2020-09-25 11:50:00,59.86,59.89,59.75,59.82,59766.0,51.1638,51.1894,51.0697,51.1296,59766.0
2020-09-25 12:00:00,59.82,59.92,59.79,59.92,54801.0,51.1296,51.215,51.1039,51.215,54801.0
2020-09-25 12:10:00,59.91,60.03,59.88,59.91,43929.0,51.2065,51.3091,51.1809,51.2065,43929.0
2020-09-25 12:20:00,59.9,59.94,59.79,59.9,68550.0,51.198,51.2321,51.1039,51.198,68550.0
2020-09-25 12:30:00,59.9,59.91,59.82,59.89,94090.0,51.198,51.2065,51.1296,51.1894,94090.0
2020-09-25 12:40:00,59.89,59.94,59.87,59.88,41417.0,51.1894,51.2321,51.1723,51.1809,41417.0
2020-09-25 12:50:00,59.88,59.91,59.82,59.83,43889.0,51.1809,51.2065,51.1296,51.1381,43889.0
2020-09-25 13:00:00,59.84,59.96,59.81,59.93,42962.0,51.1467,51.2492,51.121,51.2236,42962.0
2020-09-25 13:10:00,59.92,60.04,59.9,59.97,39409.0,51.215,51.3176,51.198,51.2578,39409.0
2020-09-25 13:20:00,59.98,60.04,59.94,59.99,48057.0,51.2663,51.3176,51.2321,51.2749,48057.0
2020-09-25 13:30:00,60.0,60.04,59.98,60.01,59732.0,51.2834,51.3176,51.2663,51.292,59732.0
2020-09-25 13:40:00,60.02,60.16,60.01,60.13,49783.0,51.3005,51.4202,51.292,51.3945,49783.0
2020-09-25 13:50:00,60.13,60.16,60.05,60.08,75308.0,51.3945,51.4202,51.3262,51.3518,75308.0
2020-09-25 14:00:00,60.07,60.08,60.01,60.06,44322.0,51.3433,51.3518,51.292,51.3347,44322.0
2020-09-25 14:10:00,60.05,60.06,59.94,59.97,96413.0,51.3262,51.3347,51.2321,51.2578,96413.0
2020-09-25 14:20:00,59.97,59.97,59.84,59.86,96720.0,51.2578,51.2578,51.1467,51.1638,96720.0
2020-09-25 14:30:00,59.86,59.88,59.7,59.77,276498.0,51.1638,51.1809,51.027,51.0868,276498.0
2020-09-25 14:40:00,59.76,59.82,59.7,59.73,62687.0,51.0783,51.1296,51.027,51.0527,62687.0
2020-09-25 14:50:00,59.73,59.76,59.66,59.73,96883.0,51.0527,51.0783,50.9928,51.0527,96883.0
2020-09-25 15:00:00,59.72,59.73,59.64,59.65,81604.0,51.0441,51.0527,50.9757,50.9843,81604.0
2020-09-25 15:10:00,59.64,59.7,59.52,59.68,126193.0,50.9757,51.027,50.8732,51.0099,126193.0
2020-09-25 15:20:00,59.67,59.78,59.65,59.67,123074.0,51.0014,51.0954,50.9843,51.0014,123074.0
2020-09-25 15:30:00,59.67,59.7,59.42,59.43,179303.0,51.0014,51.027,50.7877,50.7962,179303.0
2020-09-25 15:40:00,59.43,59.65,59.29,59.61,275479.0,50.7962,50.9843,50.6766,50.9501,275479.0
2020-09-25 15:50:00,59.6,59.68,59.51,59.67,507817.0,50.9415,51.0099,50.8646,51.0014,507817.0
2020-09-28 09:30:00,59.87,59.99,59.19,59.2,164176.0,51.1723,51.2749,50.5911,50.5996,164176.0
2020-09-28 09:40:00,59.2,59.68,59.15,59.68,61035.0,50.5996,51.0099,50.5569,51.0099,61035.0
2020-09-28 09:50:00,59.7,59.81,59.43,59.81,57376.0,51.027,51.121,50.7962,51.121,57376.0
2020-09-28 10:00:00,59.82,59.99,59.8,59.96,87899.0,51.1296,51.2749,51.1125,51.2492,87899.0
2020-09-28 10:10:00,59.96,60.1,59.88,60.05,83366.0,51.2492,51.3689,51.1809,51.3262,83366.0
2020-09-28 10:20:00,60.07,60.5,60.05,60.35,54114.0,51.3433,51.7108,51.3262,51.5826,54114.0
2020-09-28 10:30:00,60.36,60.45,60.26,60.35,29651.0,51.5911,51.6681,51.5057,51.5826,29651.0
2020-09-28 10:40:00,60.34,60.41,60.11,60.18,85236.0,51.574,51.6339,51.3774,51.4373,85236.0
2020-09-28 10:50:00,60.19,60.25,60.07,60.24,41418.0,51.4458,51.4971,51.3433,51.4886,41418.0
2020-09-28 11:00:00,60.25,60.29,60.14,60.2,29866.0,51.4971,51.5313,51.4031,51.4544,29866.0
2020-09-28 11:10:00,60.21,60.22,59.98,60.04,32692.0,51.4629,51.4715,51.2663,51.3176,32692.0
2020-09-28 11:20:00,60.05,60.11,59.99,60.07,36351.0,51.3262,51.3774,51.2749,51.3433,36351.0
2020-09-28 11:30:00,60.05,60.12,60.01,60.08,29382.0,51.3262,51.386,51.292,51.3518,29382.0
2020-09-28 11:40:00,60.07,60.2,60.06,60.2,24233.0,51.3433,51.4544,51.3347,51.4544,24233.0
2020-09-28 11:50:00,60.2,60.2,60.13,60.17,19660.0,51.4544,51.4544,51.3945,51.4287,19660.0
2020-09-28 12:00:00,60.17,60.17,60.08,60.1,24004.0,51.4287,51.4287,51.3518,51.3689,24004.0
2020-09-28 12:10:00,60.09,60.13,60.05,60.05,29092.0,51.3604,51.3945,51.3262,51.3262,29092.0
2020-09-28 12:20:00,60.05,60.09,59.98,60.0,30603.0,51.3262,51.3604,51.2663,51.2834,30603.0
2020-09-28 12:30:00,60.0,60.08,59.95,60.06,26529.0,51.2834,51.3518,51.2407,51.3347,26529.0
2020-09-28 12:40:00,60.07,60.14,60.03,60.06,30846.0,51.3433,51.4031,51.3091,51.3347,30846.0
2020-09-28 12:50:00,60.08,60.12,60.05,60.12,24103.0,51.3518,51.386,51.3262,51.386,24103.0
2020-09-28 13:00:00,60.11,60.17,60.1,60.11,23197.0,51.3774,51.4287,51.3689,51.3774,23197.0
2020-09-28 13:10:00,60.13,60.17,60.09,60.16,23690.0,51.3945,51.4287,51.3604,51.4202,23690.0
2020-09-28 13:20:00,60.16,60.18,60.12,60.15,15670.0,51.4202,51.4373,51.386,51.4116,15670.0
2020-09-28 13:30:00,60.15,60.26,60.14,60.26,25754.0,51.4116,51.5057,51.4031,51.5057,25754.0
2020-09-28 13:40:00,60.27,60.33,60.22,60.23,44024.0,51.5142,51.5655,51.4715,51.48,44024.0
2020-09-28 13:50:00,60.23,60.26,60.2,60.23,54833.0,51.48,51.5057,51.4544,51.48,54833.0
2020-09-28 14:00:00,60.24,60.24,60.1,60.14,39271.0,51.4886,51.4886,51.3689,51.4031,39271.0
2020-09-28 14:10:00,60.13,60.24,60.12,60.23,29360.0,51.3945,51.4886,51.386,51.48,29360.0
2020-09-28 14:20:00,60.23,60.25,60.19,60.2,27156.0,51.48,51.4971,51.4458,51.4544,27156.0
2020-09-28 14:30:00,60.21,60.23,60.13,60.16,27579.0,51.4629,51.48,51.3945,51.4202,27579.0
2020-09-28 14:40:00,60.16,60.17,60.06,60.07,23121.0,51.4202,51.4287,51.3347,51.3433,23121.0
2020-09-28 14:50:00,60.07,60.12,60.03,60.12,27691.0,51.3433,51.386,51.3091,51.386,27691.0
2020-09-28 15:00:00,60.11,60.12,59.97,59.98,44809.0,51.3774,51.386,51.2578,51.2663,44809.0
2020-09-28 15:10:00,59.98,60.03,59.95,59.98,54097.0,51.2663,51.3091,51.2407,51.2663,54097.0
2020-09-28 15:20:00,59.99,60.04,59.97,60.03,45487.0,51.2749,51.3176,51.2578,51.3091,45487.0
2020-09-28 15:30:00,60.02,60.02,59.81,59.87,56395.0,51.3005,51.3005,51.121,51.1723,56395.0
2020-09-28 15:40:00,59.87,59.95,59.85,59.86,82878.0,51.1723,51.2407,51.1552,51.1638,82878.0
2020-09-28 15:50:00,59.85,59.94,59.8,59.91,223993.0,51.1552,51.2321,51.1125,51.2065,223993.0
2020-09-29 09:30:00,59.87,60.07,59.54,59.61,80676.0,51.1723,51.3433,50.8903,50.9501,80676.0
2020-09-29 09:40:00,59.61,59.81,59.43,59.68,64857.0,50.9501,51.121,50.7962,51.0099,64857.0
2020-09-29 09:50:00,59.68,59.69,59.54,59.67,46878.0,51.0099,51.0185,50.8903,51.0014,46878.0
2020-09-29 10:00:00,59.68,59.8,59.58,59.59,25906.0,51.0099,51.1125,50.9244,50.933,25906.0
2020-09-29 10:10:00,59.56,59.69,59.55,59.57,41907.0,50.9073,51.0185,50.8988,50.9159,41907.0
2020-09-29 10:20:00,59.57,59.74,59.52,59.73,48878.0,50.9159,51.0612,50.8732,51.0527,48878.0
2020-09-29 10:30:00,59.73,59.89,59.72,59.79,26857.0,51.0527,51.1894,51.0441,51.1039,26857.0
2020-09-29 10:40:00,59.78,59.81,59.61,59.61,34408.0,51.0954,51.121,50.9501,50.9501,34408.0
2020-09-29 10:50:00,59.6,59.76,59.6,59.73,37243.0,50.9415,51.0783,50.9415,51.0527,37243.0
2020-09-29 11:00:00,59.71,59.72,59.59,59.66,23762.0,51.0356,51.0441,50.933,50.9928,23762.0
2020-09-29 11:10:00,59.66,59.76,59.63,59.66,25982.0,50.9928,51.0783,50.9672,50.9928,25982.0
2020-09-29 11:20:00,59.66,59.8,59.66,59.76,17414.0,50.9928,51.1125,50.9928,51.0783,17414.0
2020-09-29 11:30:00,59.75,59.87,59.74,59.84,28896.0,51.0697,51.1723,51.0612,51.1467,28896.0
2020-09-29 11:40:00,59.84,59.85,59.64,59.66,28162.0,51.1467,51.1552,50.9757,50.9928,28162.0
2020-09-29 11:50:00,59.68,59.71,59.63,59.71,26200.0,51.0099,51.0356,50.9672,51.0356,26200.0
2020-09-29 12:00:00,59.73,59.74,59.65,59.71,27477.0,51.0527,51.0612,50.9843,51.0356,27477.0
2020-09-29 12:10:00,59.71,59.77,59.69,59.77,39097.0,51.0356,51.0868,51.0185,51.0868,39097.0
2020-09-29 12:20:00,59.77,59.77,59.67,59.76,24328.0,51.0868,51.0868,51.0014,51.0783,24328.0
2020-09-29 12:30:00,59.75,59.89,59.74,59.85,19876.0,51.0697,51.1894,51.0612,51.1552,19876.0
2020-09-29 12:40:00,59.86,59.92,59.85,59.89,30068.0,51.1638,51.215,51.1552,51.1894,30068.0
2020-09-29 12:50:00,59.88,59.97,59.83,59.94,28827.0,51.1809,51.2578,51.1381,51.2321,28827.0
2020-09-29 13:00:00,59.94,59.97,59.82,59.85,34042.0,51.2321,51.2578,51.1296,51.1552,34042.0
2020-09-29 13:10:00,59.86,59.94,59.81,59.93,47593.0,51.1638,51.2321,51.121,51.2236,47593.0
2020-09-29 13:20:00,59.92,59.93,59.87,59.92,20987.0,51.215,51.2236,51.1723,51.215,20987.0
2020-09-29 13:30:00,59.92,59.98,59.92,59.97,19944.0,51.215,51.2663,51.215,51.2578,19944.0
2020-09-29 13:40:00,59.98,60.02,59.96,60.0,23982.0,51.2663,51.3005,51.2492,51.2834,23982.0
2020-09-29 13:50:00,59.98,60.15,59.96,60.12,23615.0,51.2663,51.4116,51.2492,51.386,23615.0
2020-09-29 14:00:00,60.13,60.19,60.08,60.12,109583.0,51.3945,51.4458,51.3518,51.386,109583.0
2020-09-29 14:10:00,60.14,60.19,60.1,60.18,24809.0,51.4031,51.4458,51.3689,51.4373,24809.0
2020-09-29 14:20:00,60.19,60.19,60.08,60.1,30588.0,51.4458,51.4458,51.3518,51.3689,30588.0
2020-09-29 14:30:00,60.09,60.18,60.08,60.12,50897.0,51.3604,51.4373,51.3518,51.386,50897.0
2020-09-29 14:40:00,60.12,60.18,60.08,60.09,36149.0,51.386,51.4373,51.3518,51.3604,36149.0
2020-09-29 14:50:00,60.09,60.17,60.08,60.15,33742.0,51.3604,51.4287,51.3518,51.4116,33742.0
2020-09-29 15:00:00,60.15,60.17,60.1,60.16,33884.0,51.4116,51.4287,51.3689,51.4202,33884.0
2020-09-29 15:10:00,60.17,60.22,60.12,60.19,40672.0,51.4287,51.4715,51.386,51.4458,40672.0
2020-09-29 15:20:00,60.19,60.2,60.13,60.19,33886.0,51.4458,51.4544,51.3945,51.4458,33886.0
2020-09-29 15:30:00,60.19,60.24,60.1,60.12,57271.0,51.4458,51.4886,51.3689,51.386,57271.0
2020-09-29 15:40:00,60.11,60.12,60.01,60.02,65070.0,51.3774,51.386,51.292,51.3005,65070.0
2020-09-29 15:50:00,60.02,60.05,59.84,59.84,218725.0,51.3005,51.3262,51.1467,51.1467,218725.0
2020-09-30 09:30:00,59.93,60.13,59.79,60.01,99828.0,51.2236,51.3945,51.1039,51.292,99828.0
2020-09-30 09:40:00,60.01,60.2,59.8,60.08,38884.0,51.292,51.4544,51.1125,51.3518,38884.0
2020-09-30 09:50:00,60.07,60.34,60.07,60.34,43486.0,51.3433,51.574,51.3433,51.574,43486.0
2020-09-30 10:00:00,60.34,60.7,60.32,60.53,117824.0,51.574,51.8817,51.5569,51.7364,117824.0
2020-09-30 10:10:00,60.53,60.58,60.41,60.53,32090.0,51.7364,51.7792,51.6339,51.7364,32090.0
2020-09-30 10:20:00,60.53,60.54,60.38,60.4,34773.0,51.7364,51.745,51.6082,51.6253,34773.0
2020-09-30 10:30:00,60.39,60.45,60.22,60.45,78056.0,51.6168,51.6681,51.4715,51.6681,78056.0
2020-09-30 10:40:00,60.45,60.7,60.44,60.64,100943.0,51.6681,51.8817,51.6595,51.8304,100943.0
2020-09-30 10:50:00,60.64,60.74,60.61,60.67,112204.0,51.8304,51.9159,51.8048,51.8561,112204.0
2020-09-30 11:00:00,60.66,60.82,60.63,60.8,71593.0,51.8475,51.9843,51.8219,51.9672,71593.0
2020-09-30 11:10:00,60.8,60.93,60.74,60.93,64698.0,51.9672,52.0783,51.9159,52.0783,64698.0
2020-09-30 11:20:00,60.94,61.07,60.9,61.04,59345.0,52.0869,52.198,52.0527,52.1723,59345.0
2020-09-30 11:30:00,61.03,61.11,60.92,60.93,81016.0,52.1638,52.2322,52.0698,52.0783,81016.0
2020-09-30 11:40:00,60.93,61.01,60.85,61.0,64183.0,52.0783,52.1467,52.0099,52.1381,64183.0
2020-09-30 11:50:00,61.0,61.19,60.99,61.19,84539.0,52.1381,52.3005,52.1296,52.3005,84539.0
2020-09-30 12:00:00,61.2,61.34,61.16,61.32,62870.0,52.3091,52.4288,52.2749,52.4117,62870.0
2020-09-30 12:10:00,61.32,61.34,61.21,61.28,46090.0,52.4117,52.4288,52.3176,52.3775,46090.0
2020-09-30 12:20:00,61.3,61.4,61.3,61.4,96635.0,52.3946,52.48,52.3946,52.48,96635.0
2020-09-30 12:30:00,61.39,61.5,61.35,61.49,73045.0,52.4715,52.5655,52.4373,52.557,73045.0
2020-09-30 12:40:00,61.48,61.55,61.42,61.46,112879.0,52.5484,52.6082,52.4971,52.5313,112879.0
2020-09-30 12:50:00,61.46,61.49,61.41,61.45,47540.0,52.5313,52.557,52.4886,52.5228,47540.0
2020-09-30 13:00:00,61.46,61.56,61.42,61.54,154268.0,52.5313,52.6168,52.4971,52.5997,154268.0
2020-09-30 13:10:00,61.55,61.71,61.54,61.71,90781.0,52.6082,52.745,52.5997,52.745,90781.0
2020-09-30 13:20:00,61.7,61.74,61.63,61.71,123939.0,52.7365,52.7706,52.6766,52.745,123939.0
2020-09-30 13:30:00,61.71,61.94,61.7,61.94,103055.0,52.745,52.9416,52.7365,52.9416,103055.0
2020-09-30 13:40:00,61.93,61.94,61.85,61.93,57303.0,52.933,52.9416,52.8647,52.933,57303.0
2020-09-30 13:50:00,61.93,61.97,61.74,61.79,111012.0,52.933,52.9672,52.7706,52.8134,111012.0
2020-09-30 14:00:00,61.79,61.88,61.74,61.8,52571.0,52.8134,52.8903,52.7706,52.8219,52571.0
2020-09-30 14:10:00,61.8,61.9,61.77,61.89,59404.0,52.8219,52.9074,52.7963,52.8989,59404.0
2020-09-30 14:20:00,61.89,62.02,61.67,61.82,180866.0,52.8989,53.01,52.7108,52.839,180866.0
2020-09-30 14:30:00,61.81,61.82,61.63,61.66,132608.0,52.8305,52.839,52.6766,52.7023,132608.0
2020-09-30 14:40:00,61.66,61.79,61.62,61.75,130710.0,52.7023,52.8134,52.6681,52.7792,130710.0
2020-09-30 14:50:00,61.75,61.94,61.66,61.93,133168.0,52.7792,52.9416,52.7023,52.933,133168.0
2020-09-30 15:00:00,61.93,62.03,61.89,61.96,123196.0,52.933,53.0185,52.8989,52.9587,123196.0
2020-09-30 15:10:00,61.97,61.99,61.72,61.79,171991.0,52.9672,52.9843,52.7536,52.8134,171991.0
2020-09-30 15:20:00,61.79,61.81,61.31,61.48,437353.0,52.8134,52.8305,52.4031,52.5484,437353.0
2020-09-30 15:30:00,61.5,61.68,61.49,61.65,284451.0,52.5655,52.7194,52.557,52.6937,284451.0
2020-09-30 15:40:00,61.65,61.7,61.32,61.69,379985.0,52.6937,52.7365,52.4117,52.7279,379985.0
2020-09-30 15:50:00,61.69,61.85,61.66,61.66,639511.0,52.7279,52.8647,52.7023,52.7023,639511.0
2020-10-01 09:30:00,61.81,61.81,60.77,61.07,336873.0,52.8305,52.8305,51.9416,52.198,336873.0
2020-10-01 09:40:00,61.05,61.5,61.02,61.43,191243.0,52.1809,52.5655,52.1552,52.5057,191243.0
2020-10-01 09:50:00,61.43,61.55,61.11,61.23,157089.0,52.5057,52.6082,52.2322,52.3347,157089.0
2020-10-01 10:00:00,61.22,61.44,61.2,61.43,97712.0,52.3262,52.5142,52.3091,52.5057,97712.0
2020-10-01 10:10:00,61.43,61.54,61.24,61.32,154236.0,52.5057,52.5997,52.3433,52.4117,154236.0
2020-10-01 10:20:00,61.33,61.46,61.28,61.43,53500.0,52.4202,52.5313,52.3775,52.5057,53500.0
2020-10-01 10:30:00,61.44,61.58,61.41,61.5,58910.0,52.5142,52.6339,52.4886,52.5655,58910.0
2020-10-01 10:40:00,61.48,61.59,61.36,61.4,47864.0,52.5484,52.6424,52.4459,52.48,47864.0
2020-10-01 10:50:00,61.39,61.47,61.17,61.46,114013.0,52.4715,52.5399,52.2835,52.5313,114013.0
2020-10-01 11:00:00,61.47,61.67,61.36,61.65,99481.0,52.5399,52.7108,52.4459,52.6937,99481.0
2020-10-01 11:10:00,61.65,61.87,61.58,61.71,82244.0,52.6937,52.8818,52.6339,52.745,82244.0
2020-10-01 11:20:00,61.71,61.93,61.63,61.83,125763.0,52.745,52.933,52.6766,52.8476,125763.0
2020-10-01 11:30:00,61.84,61.91,61.83,61.83,53409.0,52.8561,52.9159,52.8476,52.8476,53409.0
2020-10-01 11:40:00,61.84,61.98,61.82,61.97,62416.0,52.8561,52.9758,52.839,52.9672,62416.0
2020-10-01 11:50:00,61.97,62.03,61.89,61.94,81695.0,52.9672,53.0185,52.8989,52.9416,81695.0
2020-10-01 12:00:00,61.95,61.98,61.83,61.94,46452.0,52.9501,52.9758,52.8476,52.9416,46452.0
2020-10-01 12:10:00,61.95,62.05,61.86,62.03,73414.0,52.9501,53.0356,52.8732,53.0185,73414.0
2020-10-01 12:20:00,62.04,62.23,62.04,62.05,75610.0,53.0271,53.1895,53.0271,53.0356,75610.0
2020-10-01 12:30:00,62.05,62.06,61.94,62.03,53897.0,53.0356,53.0442,52.9416,53.0185,53897.0
2020-10-01 12:40:00,62.04,62.15,62.04,62.09,59552.0,53.0271,53.1211,53.0271,53.0698,59552.0
2020-10-01 12:50:00,62.1,62.11,61.96,62.0,43785.0,53.0783,53.0869,52.9587,52.9929,43785.0
2020-10-01 13:00:00,62.0,62.13,61.99,62.11,42869.0,52.9929,53.104,52.9843,53.0869,42869.0
2020-10-01 13:10:00,62.11,62.18,62.03,62.08,49085.0,53.0869,53.1467,53.0185,53.0613,49085.0
2020-10-01 13:20:00,62.07,62.14,61.97,62.01,50409.0,53.0527,53.1125,52.9672,53.0014,50409.0
2020-10-01 13:30:00,62.0,62.02,61.9,61.99,49741.0,52.9929,53.01,52.9074,52.9843,49741.0
2020-10-01 13:40:00,61.98,62.11,61.93,62.03,123594.0,52.9758,53.0869,52.933,53.0185,123594.0
2020-10-01 13:50:00,62.04,62.14,62.01,62.12,69838.0,53.0271,53.1125,53.0014,53.0954,69838.0
2020-10-01 14:00:00,62.11,62.16,61.94,62.0,95427.0,53.0869,53.1296,52.9416,52.9929,95427.0
2020-10-01 14:10:00,61.99,62.06,61.95,62.02,39496.0,52.9843,53.0442,52.9501,53.01,39496.0
2020-10-01 14:20:00,62.05,62.06,61.92,62.03,48734.0,53.0356,53.0442,52.9245,53.0185,48734.0
2020-10-01 14:30:00,62.02,62.1,62.0,62.09,50363.0,53.01,53.0783,52.9929,53.0698,50363.0
2020-10-01 14:40:00,62.1,62.3,62.1,62.28,75628.0,53.0783,53.2493,53.0783,53.2322,75628.0
2020-10-01 14:50:00,62.26,62.43,62.24,62.4,87812.0,53.2151,53.3604,53.198,53.3348,87812.0
2020-10-01 15:00:00,62.4,62.6,62.4,62.57,149723.0,53.3348,53.5057,53.3348,53.4801,149723.0
2020-10-01 15:10:00,62.57,62.62,62.53,62.53,120421.0,53.4801,53.5228,53.4459,53.4459,120421.0
2020-10-01 15:20:00,62.53,62.57,62.39,62.52,134142.0,53.4459,53.4801,53.3262,53.4373,134142.0
2020-10-01 15:30:00,62.51,62.55,62.45,62.55,151517.0,53.4288,53.463,53.3775,53.463,151517.0
2020-10-01 15:40:00,62.55,62.62,62.54,62.57,233210.0,53.463,53.5228,53.4544,53.4801,233210.0
2020-10-01 15:50:00,62.57,62.68,62.55,62.56,583906.0,53.4801,53.5741,53.463,53.4715,583906.0
2020-10-02 09:30:00,62.35,62.6,62.12,62.5,122057.0,53.292,53.5057,53.0954,53.4202,122057.0
2020-10-02 09:40:00,62.45,63.1,62.4,62.97,86638.0,53.3775,53.9331,53.3348,53.822,86638.0
2020-10-02 09:50:00,62.99,62.99,62.53,62.53,48260.0,53.8391,53.8391,53.4459,53.4459,48260.0
2020-10-02 10:00:00,62.53,62.74,62.49,62.61,54105.0,53.4459,53.6254,53.4117,53.5143,54105.0
2020-10-02 10:10:00,62.62,62.63,62.27,62.3,52203.0,53.5228,53.5313,53.2236,53.2493,52203.0
2020-10-02 10:20:00,62.3,62.33,61.98,62.09,66516.0,53.2493,53.2749,52.9758,53.0698,66516.0
2020-10-02 10:30:00,62.09,62.15,61.98,62.08,76919.0,53.0698,53.1211,52.9758,53.0613,76919.0
2020-10-02 10:40:00,62.09,62.13,62.0,62.02,65600.0,53.0698,53.104,52.9929,53.01,65600.0
2020-10-02 10:50:00,62.02,62.22,62.02,62.21,58560.0,53.01,53.1809,53.01,53.1724,58560.0
2020-10-02 11:00:00,62.21,62.33,62.19,62.31,38715.0,53.1724,53.2749,53.1553,53.2578,38715.0
2020-10-02 11:10:00,62.33,62.4,62.29,62.4,32143.0,53.2749,53.3348,53.2407,53.3348,32143.0
2020-10-02 11:20:00,62.4,62.53,62.3,62.32,33001.0,53.3348,53.4459,53.2493,53.2664,33001.0
2020-10-02 11:30:00,62.34,62.36,62.25,62.33,33142.0,53.2835,53.3006,53.2066,53.2749,33142.0
2020-10-02 11:40:00,62.33,62.45,62.28,62.32,36352.0,53.2749,53.3775,53.2322,53.2664,36352.0
2020-10-02 11:50:00,62.32,62.32,62.19,62.21,65089.0,53.2664,53.2664,53.1553,53.1724,65089.0
2020-10-02 12:00:00,62.2,62.43,62.13,62.41,97746.0,53.1638,53.3604,53.104,53.3433,97746.0
2020-10-02 12:10:00,62.4,62.69,62.37,62.66,117765.0,53.3348,53.5826,53.3091,53.557,117765.0
2020-10-02 12:20:00,62.66,62.77,62.56,62.61,56828.0,53.557,53.651,53.4715,53.5143,56828.0
2020-10-02 12:30:00,62.6,62.94,62.6,62.94,64772.0,53.5057,53.7963,53.5057,53.7963,64772.0
2020-10-02 12:40:00,62.93,63.01,62.9,62.99,48004.0,53.7878,53.8561,53.7621,53.8391,48004.0
2020-10-02 12:50:00,63.0,63.1,62.97,63.01,55460.0,53.8476,53.9331,53.822,53.8561,55460.0
2020-10-02 13:00:00,63.01,63.08,62.99,63.02,34373.0,53.8561,53.916,53.8391,53.8647,34373.0
2020-10-02 13:10:00,63.01,63.06,62.92,62.96,41029.0,53.8561,53.8989,53.7792,53.8134,41029.0
2020-10-02 13:20:00,62.95,63.01,62.94,62.99,48400.0,53.8049,53.8561,53.7963,53.8391,48400.0
2020-10-02 13:30:00,62.99,63.0,62.89,62.95,58519.0,53.8391,53.8476,53.7536,53.8049,58519.0
2020-10-02 13:40:00,62.95,62.95,62.77,62.87,57099.0,53.8049,53.8049,53.651,53.7365,57099.0
2020-10-02 13:50:00,62.88,62.94,62.84,62.9,42558.0,53.745,53.7963,53.7108,53.7621,42558.0
2020-10-02 14:00:00,62.9,63.12,62.89,63.12,55235.0,53.7621,53.9502,53.7536,53.9502,55235.0
2020-10-02 14:10:00,63.11,63.17,63.09,63.17,68457.0,53.9416,53.9929,53.9245,53.9929,68457.0
2020-10-02 14:20:00,63.17,63.23,63.16,63.22,49424.0,53.9929,54.0442,53.9844,54.0356,49424.0
2020-10-02 14:30:00,63.22,63.28,63.19,63.26,68141.0,54.0356,54.0869,54.01,54.0698,68141.0
2020-10-02 14:40:00,63.26,63.29,63.1,63.15,160066.0,54.0698,54.0955,53.9331,53.9758,160066.0
2020-10-02 14:50:00,63.15,63.22,63.0,63.03,187153.0,53.9758,54.0356,53.8476,53.8732,187153.0
2020-10-02 15:00:00,63.03,63.16,63.02,63.13,96083.0,53.8732,53.9844,53.8647,53.9587,96083.0
2020-10-02 15:10:00,63.12,63.16,62.94,62.96,118320.0,53.9502,53.9844,53.7963,53.8134,118320.0
2020-10-02 15:20:00,62.96,63.01,62.8,62.81,106619.0,53.8134,53.8561,53.6767,53.6852,106619.0
2020-10-02 15:30:00,62.81,62.9,62.78,62.8,93180.0,53.6852,53.7621,53.6596,53.6767,93180.0
2020-10-02 15:40:00,62.8,62.81,62.66,62.71,258723.0,53.6767,53.6852,53.557,53.5997,258723.0
2020-10-02 15:50:00,62.72,62.73,62.5,62.52,342950.0,53.6083,53.6168,53.4202,53.4373,342950.0
2020-10-05 09:30:00,62.44,63.03,62.41,62.83,87779.0,53.369,53.8732,53.3433,53.7023,87779.0
2020-10-05 09:40:00,62.8,62.8,62.48,62.52,35493.0,53.6767,53.6767,53.4031,53.4373,35493.0
2020-10-05 09:50:00,62.51,62.57,62.25,62.25,30441.0,53.4288,53.4801,53.2066,53.2066,30441.0
2020-10-05 10:00:00,62.27,62.65,62.25,62.54,42842.0,53.2236,53.5484,53.2066,53.4544,42842.0
2020-10-05 10:10:00,62.53,62.6,62.44,62.51,36747.0,53.4459,53.5057,53.369,53.4288,36747.0
2020-10-05 10:20:00,62.49,62.63,62.41,62.62,42954.0,53.4117,53.5313,53.3433,53.5228,42954.0
2020-10-05 10:30:00,62.63,62.71,62.55,62.68,30368.0,53.5313,53.5997,53.463,53.5741,30368.0
2020-10-05 10:40:00,62.7,62.82,62.7,62.8,33065.0,53.5912,53.6937,53.5912,53.6767,33065.0
2020-10-05 10:50:00,62.8,62.82,62.73,62.73,20065.0,53.6767,53.6937,53.6168,53.6168,20065.0
2020-10-05 11:00:00,62.73,62.74,62.54,62.54,20002.0,53.6168,53.6254,53.4544,53.4544,20002.0
2020-10-05 11:10:00,62.54,62.77,62.54,62.75,33743.0,53.4544,53.651,53.4544,53.6339,33743.0
2020-10-05 11:20:00,62.75,62.85,62.71,62.81,39321.0,53.6339,53.7194,53.5997,53.6852,39321.0
2020-10-05 11:30:00,62.81,62.85,62.75,62.78,20497.0,53.6852,53.7194,53.6339,53.6596,20497.0
2020-10-05 11:40:00,62.77,62.82,62.64,62.67,20445.0,53.651,53.6937,53.5399,53.5655,20445.0
2020-10-05 11:50:00,62.68,62.74,62.63,62.73,35578.0,53.5741,53.6254,53.5313,53.6168,35578.0
2020-10-05 12:00:00,62.73,62.77,62.64,62.64,22360.0,53.6168,53.651,53.5399,53.5399,22360.0
2020-10-05 12:10:00,62.64,62.72,62.63,62.69,19169.0,53.5399,53.6083,53.5313,53.5826,19169.0
2020-10-05 12:20:00,62.7,62.7,62.64,62.67,27677.0,53.5912,53.5912,53.5399,53.5655,27677.0
2020-10-05 12:30:00,62.68,62.7,62.64,62.66,21529.0,53.5741,53.5912,53.5399,53.557,21529.0
2020-10-05 12:40:00,62.67,62.68,62.54,62.54,15131.0,53.5655,53.5741,53.4544,53.4544,15131.0
2020-10-05 12:50:00,62.52,62.54,62.4,62.4,32861.0,53.4373,53.4544,53.3348,53.3348,32861.0
2020-10-05 13:00:00,62.41,62.45,62.4,62.43,17047.0,53.3433,53.3775,53.3348,53.3604,17047.0
2020-10-05 13:10:00,62.44,62.5,62.43,62.47,23462.0,53.369,53.4202,53.3604,53.3946,23462.0
2020-10-05 13:20:00,62.47,62.48,62.34,62.37,19295.0,53.3946,53.4031,53.2835,53.3091,19295.0
2020-10-05 13:30:00,62.35,62.57,62.33,62.51,36962.0,53.292,53.4801,53.2749,53.4288,36962.0
2020-10-05 13:40:00,62.51,62.57,62.47,62.51,16508.0,53.4288,53.4801,53.3946,53.4288,16508.0
2020-10-05 13:50:00,62.53,62.55,62.44,62.45,26112.0,53.4459,53.463,53.369,53.3775,26112.0
2020-10-05 14:00:00,62.43,62.44,62.37,62.4,23026.0,53.3604,53.369,53.3091,53.3348,23026.0
2020-10-05 14:10:00,62.4,62.41,62.34,62.36,18957.0,53.3348,53.3433,53.2835,53.3006,18957.0
2020-10-05 14:20:00,62.37,62.4,62.3,62.35,27995.0,53.3091,53.3348,53.2493,53.292,27995.0
2020-10-05 14:30:00,62.35,62.37,62.28,62.34,31521.0,53.292,53.3091,53.2322,53.2835,31521.0
2020-10-05 14:40:00,62.34,62.37,62.31,62.36,38360.0,53.2835,53.3091,53.2578,53.3006,38360.0
2020-10-05 14:50:00,62.37,62.47,62.35,62.46,33798.0,53.3091,53.3946,53.292,53.386,33798.0
2020-10-05 15:00:00,62.47,62.57,62.44,62.57,30583.0,53.3946,53.4801,53.369,53.4801,30583.0
2020-10-05 15:10:00,62.57,62.67,62.57,62.61,28921.0,53.4801,53.5655,53.4801,53.5143,28921.0
2020-10-05 15:20:00,62.62,62.64,62.57,62.64,35951.0,53.5228,53.5399,53.4801,53.5399,35951.0
2020-10-05 15:30:00,62.64,62.76,62.55,62.57,107275.0,53.5399,53.6425,53.463,53.4801,107275.0
2020-10-05 15:40:00,62.56,62.61,62.46,62.53,90550.0,53.4715,53.5143,53.386,53.4459,90550.0
2020-10-05 15:50:00,62.53,62.69,62.49,62.68,246103.0,53.4459,53.5826,53.4117,53.5741,246103.0
2020-10-06 09:30:00,62.39,62.52,62.21,62.22,99151.0,53.3262,53.4373,53.1724,53.1809,99151.0
2020-10-06 09:40:00,62.22,62.62,62.21,62.24,66082.0,53.1809,53.5228,53.1724,53.198,66082.0
2020-10-06 09:50:00,62.26,62.3,62.1,62.18,44624.0,53.2151,53.2493,53.0783,53.1467,44624.0
2020-10-06 10:00:00,62.15,62.19,61.66,61.67,105143.0,53.1211,53.1553,52.7023,52.7108,105143.0
2020-10-06 10:10:00,61.66,61.68,61.48,61.61,64929.0,52.7023,52.7194,52.5484,52.6595,64929.0
2020-10-06 10:20:00,61.63,61.72,61.48,61.53,50140.0,52.6766,52.7536,52.5484,52.5912,50140.0
2020-10-06 10:30:00,61.53,61.57,61.42,61.48,52276.0,52.5912,52.6253,52.4971,52.5484,52276.0
2020-10-06 10:40:00,61.48,61.65,61.43,61.5,71008.0,52.5484,52.6937,52.5057,52.5655,71008.0
2020-10-06 10:50:00,61.5,61.55,61.4,61.42,49103.0,52.5655,52.6082,52.48,52.4971,49103.0
2020-10-06 11:00:00,61.44,61.45,61.28,61.32,61162.0,52.5142,52.5228,52.3775,52.4117,61162.0
2020-10-06 11:10:00,61.33,61.41,61.18,61.39,67990.0,52.4202,52.4886,52.292,52.4715,67990.0
2020-10-06 11:20:00,61.39,61.53,61.34,61.51,67590.0,52.4715,52.5912,52.4288,52.5741,67590.0
2020-10-06 11:30:00,61.52,61.52,61.3,61.3,25376.0,52.5826,52.5826,52.3946,52.3946,25376.0
2020-10-06 11:40:00,61.31,61.33,61.26,61.3,32607.0,52.4031,52.4202,52.3604,52.3946,32607.0
2020-10-06 11:50:00,61.29,61.3,61.14,61.17,43307.0,52.386,52.3946,52.2578,52.2835,43307.0
2020-10-06 12:00:00,61.18,61.26,61.13,61.26,40511.0,52.292,52.3604,52.2493,52.3604,40511.0
2020-10-06 12:10:00,61.26,61.34,61.21,61.21,26184.0,52.3604,52.4288,52.3176,52.3176,26184.0
2020-10-06 12:20:00,61.22,61.24,61.18,61.21,33215.0,52.3262,52.3433,52.292,52.3176,33215.0
2020-10-06 12:30:00,61.22,61.5,61.21,61.5,61885.0,52.3262,52.5655,52.3176,52.5655,61885.0
2020-10-06 12:40:00,61.5,61.61,61.5,61.59,39767.0,52.5655,52.6595,52.5655,52.6424,39767.0
2020-10-06 12:50:00,61.58,61.69,61.56,61.64,40656.0,52.6339,52.7279,52.6168,52.6852,40656.0
2020-10-06 13:00:00,61.66,61.67,61.58,61.64,37642.0,52.7023,52.7108,52.6339,52.6852,37642.0
2020-10-06 13:10:00,61.63,61.64,61.6,61.63,22376.0,52.6766,52.6852,52.651,52.6766,22376.0
2020-10-06 13:20:00,61.63,61.75,61.63,61.63,28676.0,52.6766,52.7792,52.6766,52.6766,28676.0
2020-10-06 13:30:00,61.63,61.81,61.63,61.77,53132.0,52.6766,52.8305,52.6766,52.7963,53132.0
2020-10-06 13:40:00,61.78,61.79,61.68,61.72,26642.0,52.8048,52.8134,52.7194,52.7536,26642.0
2020-10-06 13:50:00,61.72,61.73,61.61,61.62,32505.0,52.7536,52.7621,52.6595,52.6681,32505.0
2020-10-06 14:00:00,61.6,61.7,61.58,61.62,29405.0,52.651,52.7365,52.6339,52.6681,29405.0
2020-10-06 14:10:00,61.63,61.68,61.57,61.66,28624.0,52.6766,52.7194,52.6253,52.7023,28624.0
2020-10-06 14:20:00,61.65,61.75,61.61,61.62,23208.0,52.6937,52.7792,52.6595,52.6681,23208.0
2020-10-06 14:30:00,61.61,61.74,61.6,61.69,46569.0,52.6595,52.7706,52.651,52.7279,46569.0
2020-10-06 14:40:00,61.7,61.81,61.52,61.54,47534.0,52.7365,52.8305,52.5826,52.5997,47534.0
2020-10-06 14:50:00,61.54,61.54,61.06,61.16,104942.0,52.5997,52.5997,52.1894,52.2749,104942.0
2020-10-06 15:00:00,61.19,61.23,60.97,61.22,82506.0,52.3005,52.3347,52.1125,52.3262,82506.0
2020-10-06 15:10:00,61.21,61.37,61.14,61.23,68603.0,52.3176,52.4544,52.2578,52.3347,68603.0
2020-10-06 15:20:00,61.26,61.34,61.23,61.27,69964.0,52.3604,52.4288,52.3347,52.3689,69964.0
2020-10-06 15:30:00,61.27,61.48,61.24,61.33,71076.0,52.3689,52.5484,52.3433,52.4202,71076.0
2020-10-06 15:40:00,61.33,61.39,61.24,61.28,122877.0,52.4202,52.4715,52.3433,52.3775,122877.0
2020-10-06 15:50:00,61.29,61.38,61.2,61.22,243303.0,52.386,52.4629,52.3091,52.3262,243303.0
2020-10-07 09:30:00,61.61,61.61,61.1,61.12,123640.0,52.6595,52.6595,52.2236,52.2407,123640.0
2020-10-07 09:40:00,61.14,61.2,61.01,61.14,40093.0,52.2578,52.3091,52.1467,52.2578,40093.0
2020-10-07 09:50:00,61.14,61.22,61.12,61.15,40702.0,52.2578,52.3262,52.2407,52.2664,40702.0
2020-10-07 10:00:00,61.16,61.27,61.14,61.23,43004.0,52.2749,52.3689,52.2578,52.3347,43004.0
2020-10-07 10:10:00,61.2,61.24,61.06,61.23,37692.0,52.3091,52.3433,52.1894,52.3347,37692.0
2020-10-07 10:20:00,61.24,61.29,61.07,61.1,35023.0,52.3433,52.386,52.198,52.2236,35023.0
2020-10-07 10:30:00,61.11,61.31,61.1,61.12,41728.0,52.2322,52.4031,52.2236,52.2407,41728.0
2020-10-07 10:40:00,61.14,61.18,61.05,61.08,23437.0,52.2578,52.292,52.1809,52.2065,23437.0
2020-10-07 10:50:00,61.08,61.11,61.03,61.03,31685.0,52.2065,52.2322,52.1638,52.1638,31685.0
2020-10-07 11:00:00,61.03,61.04,60.87,60.91,40044.0,52.1638,52.1723,52.027,52.0612,40044.0
2020-10-07 11:10:00,60.92,60.93,60.8,60.85,37750.0,52.0698,52.0783,51.9672,52.0099,37750.0
2020-10-07 11:20:00,60.85,60.94,60.82,60.93,31735.0,52.0099,52.0869,51.9843,52.0783,31735.0
2020-10-07 11:30:00,60.93,61.03,60.92,60.97,42072.0,52.0783,52.1638,52.0698,52.1125,42072.0
2020-10-07 11:40:00,60.95,61.07,60.95,61.05,31849.0,52.0954,52.198,52.0954,52.1809,31849.0
2020-10-07 11:50:00,61.06,61.15,61.03,61.1,84520.0,52.1894,52.2664,52.1638,52.2236,84520.0
2020-10-07 12:00:00,61.11,61.24,61.09,61.2,53347.0,52.2322,52.3433,52.2151,52.3091,53347.0
2020-10-07 12:10:00,61.2,61.33,61.19,61.33,75475.0,52.3091,52.4202,52.3005,52.4202,75475.0
2020-10-07 12:20:00,61.32,61.37,61.3,61.3,25499.0,52.4117,52.4544,52.3946,52.3946,25499.0
2020-10-07 12:30:00,61.32,61.4,61.3,61.33,17999.0,52.4117,52.48,52.3946,52.4202,17999.0
2020-10-07 12:40:00,61.34,61.54,61.34,61.53,84821.0,52.4288,52.5997,52.4288,52.5912,84821.0
2020-10-07 12:50:00,61.54,61.64,61.52,61.6,38707.0,52.5997,52.6852,52.5826,52.651,38707.0
2020-10-07 13:00:00,61.6,61.64,61.59,61.63,29230.0,52.651,52.6852,52.6424,52.6766,29230.0
2020-10-07 13:10:00,61.63,61.71,61.58,61.67,50828.0,52.6766,52.745,52.6339,52.7108,50828.0
2020-10-07 13:20:00,61.68,61.78,61.68,61.75,47125.0,52.7194,52.8048,52.7194,52.7792,47125.0
2020-10-07 13:30:00,61.76,61.78,61.74,61.76,34914.0,52.7877,52.8048,52.7706,52.7877,34914.0
2020-10-07 13:40:00,61.76,61.78,61.7,61.73,30212.0,52.7877,52.8048,52.7365,52.7621,30212.0
2020-10-07 13:50:00,61.75,61.84,61.73,61.81,23818.0,52.7792,52.8561,52.7621,52.8305,23818.0
2020-10-07 14:00:00,61.76,61.83,61.73,61.82,51391.0,52.7877,52.8476,52.7621,52.839,51391.0
2020-10-07 14:10:00,61.83,61.85,61.78,61.85,45613.0,52.8476,52.8647,52.8048,52.8647,45613.0
2020-10-07 14:20:00,61.83,61.86,61.79,61.82,94330.0,52.8476,52.8732,52.8134,52.839,94330.0
2020-10-07 14:30:00,61.83,61.85,61.68,61.72,110866.0,52.8476,52.8647,52.7194,52.7536,110866.0
2020-10-07 14:40:00,61.71,61.72,61.65,61.67,38305.0,52.745,52.7536,52.6937,52.7108,38305.0
2020-10-07 14:50:00,61.67,61.78,61.67,61.78,31988.0,52.7108,52.8048,52.7108,52.8048,31988.0
2020-10-07 15:00:00,61.78,61.78,61.7,61.72,25470.0,52.8048,52.8048,52.7365,52.7536,25470.0
2020-10-07 15:10:00,61.72,61.77,61.7,61.72,60308.0,52.7536,52.7963,52.7365,52.7536,60308.0
2020-10-07 15:20:00,61.72,61.74,61.7,61.71,46158.0,52.7536,52.7706,52.7365,52.745,46158.0
2020-10-07 15:30:00,61.72,61.72,61.59,61.64,94933.0,52.7536,52.7536,52.6424,52.6852,94933.0
2020-10-07 15:40:00,61.66,61.7,61.5,61.55,68070.0,52.7023,52.7365,52.5655,52.6082,68070.0
2020-10-07 15:50:00,61.55,61.67,61.5,61.57,255861.0,52.6082,52.7108,52.5655,52.6253,255861.0
2020-10-08 09:30:00,61.26,61.26,60.74,61.05,86184.0,52.7954,52.7954,52.3472,52.6144,86184.0
2020-10-08 09:40:00,61.11,61.52,61.1,61.48,43565.0,52.6661,53.0194,52.6575,52.985,43565.0
2020-10-08 09:50:00,61.48,61.59,61.31,61.43,24818.0,52.985,53.0798,52.8385,52.9419,24818.0
2020-10-08 10:00:00,61.38,61.47,61.33,61.38,25029.0,52.8988,52.9763,52.8557,52.8988,25029.0
2020-10-08 10:10:00,61.36,61.38,61.14,61.28,21021.0,52.8815,52.8988,52.6919,52.8126,21021.0
2020-10-08 10:20:00,61.29,61.33,61.19,61.28,17153.0,52.8212,52.8557,52.735,52.8126,17153.0
2020-10-08 10:30:00,61.28,61.4,61.28,61.4,16516.0,52.8126,52.916,52.8126,52.916,16516.0
2020-10-08 10:40:00,61.39,61.43,61.36,61.4,16637.0,52.9074,52.9419,52.8815,52.916,16637.0
2020-10-08 10:50:00,61.41,61.44,61.31,61.34,15968.0,52.9246,52.9505,52.8385,52.8643,15968.0
2020-10-08 11:00:00,61.34,61.5,61.3,61.5,36370.0,52.8643,53.0022,52.8298,53.0022,36370.0
2020-10-08 11:10:00,61.5,61.53,61.45,61.49,34530.0,53.0022,53.0281,52.9591,52.9936,34530.0
2020-10-08 11:20:00,61.5,61.53,61.36,61.42,16659.0,53.0022,53.0281,52.8815,52.9333,16659.0
2020-10-08 11:30:00,61.42,61.42,61.33,61.39,27039.0,52.9333,52.9333,52.8557,52.9074,27039.0
2020-10-08 11:40:00,61.39,61.44,61.37,61.44,17848.0,52.9074,52.9505,52.8902,52.9505,17848.0
2020-10-08 11:50:00,61.43,61.43,61.24,61.25,18109.0,52.9419,52.9419,52.7781,52.7867,18109.0
2020-10-08 12:00:00,61.25,61.32,61.22,61.31,28891.0,52.7867,52.8471,52.7609,52.8385,28891.0
2020-10-08 12:10:00,61.31,61.31,61.26,61.3,33704.0,52.8385,52.8385,52.7954,52.8298,33704.0
2020-10-08 12:20:00,61.28,61.33,61.24,61.32,22527.0,52.8126,52.8557,52.7781,52.8471,22527.0
2020-10-08 12:30:00,61.31,61.36,61.29,61.31,23093.0,52.8385,52.8815,52.8212,52.8385,23093.0
2020-10-08 12:40:00,61.3,61.34,61.17,61.17,39294.0,52.8298,52.8643,52.7178,52.7178,39294.0
2020-10-08 12:50:00,61.19,61.21,61.12,61.19,15433.0,52.735,52.7523,52.6747,52.735,15433.0
2020-10-08 13:00:00,61.21,61.28,61.2,61.26,23464.0,52.7523,52.8126,52.7437,52.7954,23464.0
2020-10-08 13:10:00,61.26,61.26,61.21,61.23,16916.0,52.7954,52.7954,52.7523,52.7695,16916.0
2020-10-08 13:20:00,61.23,61.26,61.22,61.22,21802.0,52.7695,52.7954,52.7609,52.7609,21802.0
2020-10-08 13:30:00,61.21,61.28,61.18,61.27,30230.0,52.7523,52.8126,52.7264,52.804,30230.0
2020-10-08 13:40:00,61.26,61.33,61.23,61.33,23140.0,52.7954,52.8557,52.7695,52.8557,23140.0
2020-10-08 13:50:00,61.31,61.32,61.17,61.2,38736.0,52.8385,52.8471,52.7178,52.7437,38736.0
2020-10-08 14:00:00,61.21,61.22,61.16,61.21,59813.0,52.7523,52.7609,52.7092,52.7523,59813.0
2020-10-08 14:10:00,61.2,61.27,61.16,61.18,53482.0,52.7437,52.804,52.7092,52.7264,53482.0
2020-10-08 14:20:00,61.18,61.19,61.12,61.17,21213.0,52.7264,52.735,52.6747,52.7178,21213.0
2020-10-08 14:30:00,61.16,61.17,61.14,61.17,23320.0,52.7092,52.7178,52.6919,52.7178,23320.0
2020-10-08 14:40:00,61.17,61.2,61.14,61.18,28941.0,52.7178,52.7437,52.6919,52.7264,28941.0
2020-10-08 14:50:00,61.19,61.22,61.16,61.22,25631.0,52.735,52.7609,52.7092,52.7609,25631.0
2020-10-08 15:00:00,61.21,61.26,61.2,61.24,46335.0,52.7523,52.7954,52.7437,52.7781,46335.0
2020-10-08 15:10:00,61.24,61.32,61.23,61.32,34986.0,52.7781,52.8471,52.7695,52.8471,34986.0
2020-10-08 15:20:00,61.31,61.31,61.23,61.26,41523.0,52.8385,52.8385,52.7695,52.7954,41523.0
2020-10-08 15:30:00,61.26,61.33,61.22,61.28,109733.0,52.7954,52.8557,52.7609,52.8126,109733.0
2020-10-08 15:40:00,61.28,61.3,61.23,61.27,70506.0,52.8126,52.8298,52.7695,52.804,70506.0
2020-10-08 15:50:00,61.27,61.4,61.23,61.39,234226.0,52.804,52.916,52.7695,52.9074,234226.0
2020-10-09 09:30:00,61.51,61.51,61.19,61.19,82765.0,53.0108,53.0108,52.735,52.735,82765.0
2020-10-09 09:40:00,61.19,61.35,61.13,61.28,21402.0,52.735,52.8729,52.6833,52.8126,21402.0
2020-10-09 09:50:00,61.27,61.35,61.17,61.34,31844.0,52.804,52.8729,52.7178,52.8643,31844.0
2020-10-09 10:00:00,61.33,61.43,61.31,61.37,22282.0,52.8557,52.9419,52.8385,52.8902,22282.0
2020-10-09 10:10:00,61.37,61.45,61.35,61.45,23172.0,52.8902,52.9591,52.8729,52.9591,23172.0
2020-10-09 10:20:00,61.43,61.49,61.37,61.48,35117.0,52.9419,52.9936,52.8902,52.985,35117.0
2020-10-09 10:30:00,61.47,61.63,61.47,61.58,24491.0,52.9763,53.1142,52.9763,53.0711,24491.0
2020-10-09 10:40:00,61.59,61.59,61.37,61.41,20239.0,53.0798,53.0798,52.8902,52.9246,20239.0
2020-10-09 10:50:00,61.38,61.46,61.37,61.41,28965.0,52.8988,52.9677,52.8902,52.9246,28965.0
2020-10-09 11:00:00,61.4,61.6,61.4,61.55,35358.0,52.916,53.0884,52.916,53.0453,35358.0
2020-10-09 11:10:00,61.56,61.61,61.52,61.59,27804.0,53.0539,53.097,53.0194,53.0798,27804.0
2020-10-09 11:20:00,61.59,61.73,61.59,61.7,38882.0,53.0798,53.2004,53.0798,53.1746,38882.0
2020-10-09 11:30:00,61.7,61.88,61.69,61.83,46374.0,53.1746,53.3297,53.1659,53.2866,46374.0
2020-10-09 11:40:00,61.83,61.98,61.83,61.86,69013.0,53.2866,53.4159,53.2866,53.3125,69013.0
2020-10-09 11:50:00,61.87,61.96,61.85,61.96,74490.0,53.3211,53.3986,53.3038,53.3986,74490.0
2020-10-09 12:00:00,61.95,62.02,61.92,62.02,53521.0,53.39,53.4504,53.3642,53.4504,53521.0
2020-10-09 12:10:00,62.0,62.04,61.99,62.03,39876.0,53.4331,53.4676,53.4245,53.459,39876.0
2020-10-09 12:20:00,62.05,62.06,61.98,62.03,64478.0,53.4762,53.4848,53.4159,53.459,64478.0
2020-10-09 12:30:00,62.04,62.11,62.0,62.0,42468.0,53.4676,53.5279,53.4331,53.4331,42468.0
2020-10-09 12:40:00,62.0,62.02,61.79,61.82,75759.0,53.4331,53.4504,53.2521,53.278,75759.0
2020-10-09 12:50:00,61.83,61.83,61.69,61.8,23617.0,53.2866,53.2866,53.1659,53.2607,23617.0
2020-10-09 13:00:00,61.8,62.0,61.77,61.96,124851.0,53.2607,53.4331,53.2349,53.3986,124851.0
2020-10-09 13:10:00,61.96,62.12,61.95,62.08,34068.0,53.3986,53.5365,53.39,53.5021,34068.0
2020-10-09 13:20:00,62.09,62.14,62.08,62.09,37818.0,53.5107,53.5538,53.5021,53.5107,37818.0
2020-10-09 13:30:00,62.11,62.15,62.09,62.11,36141.0,53.5279,53.5624,53.5107,53.5279,36141.0
2020-10-09 13:40:00,62.13,62.17,62.1,62.16,53305.0,53.5452,53.5796,53.5193,53.571,53305.0
2020-10-09 13:50:00,62.17,62.23,62.15,62.17,45605.0,53.5796,53.6313,53.5624,53.5796,45605.0
2020-10-09 14:00:00,62.17,62.17,62.12,62.15,76869.0,53.5796,53.5796,53.5365,53.5624,76869.0
2020-10-09 14:10:00,62.15,62.22,61.94,61.96,130720.0,53.5624,53.6227,53.3814,53.3986,130720.0
2020-10-09 14:20:00,61.96,61.97,61.87,61.95,28476.0,53.3986,53.4073,53.3211,53.39,28476.0
2020-10-09 14:30:00,61.94,62.0,61.89,61.91,36014.0,53.3814,53.4331,53.3383,53.3556,36014.0
2020-10-09 14:40:00,61.9,61.99,61.89,61.98,34711.0,53.3469,53.4245,53.3383,53.4159,34711.0
2020-10-09 14:50:00,61.97,62.03,61.89,62.0,28524.0,53.4073,53.459,53.3383,53.4331,28524.0
2020-10-09 15:00:00,62.01,62.04,61.97,62.04,32964.0,53.4417,53.4676,53.4073,53.4676,32964.0
2020-10-09 15:10:00,62.04,62.17,62.01,62.15,122931.0,53.4676,53.5796,53.4417,53.5624,122931.0
2020-10-09 15:20:00,62.15,62.18,62.05,62.08,25671.0,53.5624,53.5882,53.4762,53.5021,25671.0
2020-10-09 15:30:00,62.09,62.09,61.87,61.92,94132.0,53.5107,53.5107,53.3211,53.3642,94132.0
2020-10-09 15:40:00,61.92,61.97,61.88,61.9,58136.0,53.3642,53.4073,53.3297,53.3469,58136.0
2020-10-09 15:50:00,61.9,61.95,61.82,61.88,239231.0,53.3469,53.39,53.278,53.3297,239231.0
2020-10-12 09:30:00,62.01,62.21,61.84,61.95,85768.0,53.4417,53.6141,53.2952,53.39,85768.0
2020-10-12 09:40:00,61.94,62.31,61.8,62.19,66315.0,53.3814,53.7003,53.2607,53.5969,66315.0
2020-10-12 09:50:00,62.19,62.29,62.12,62.22,42697.0,53.5969,53.683,53.5365,53.6227,42697.0
2020-10-12 10:00:00,62.22,62.35,62.2,62.25,37932.0,53.6227,53.7348,53.6055,53.6486,37932.0
2020-10-12 10:10:00,62.24,62.48,62.24,62.46,24978.0,53.64,53.8468,53.64,53.8296,24978.0
2020-10-12 10:20:00,62.46,62.48,62.38,62.38,18812.0,53.8296,53.8468,53.7606,53.7606,18812.0
2020-10-12 10:30:00,62.37,62.52,62.27,62.5,27666.0,53.752,53.8813,53.6658,53.864,27666.0
2020-10-12 10:40:00,62.5,62.54,62.38,62.43,33574.0,53.864,53.8985,53.7606,53.8037,33574.0
2020-10-12 10:50:00,62.45,62.52,62.37,62.47,21517.0,53.8209,53.8813,53.752,53.8382,21517.0
2020-10-12 11:00:00,62.48,62.65,62.47,62.63,34537.0,53.8468,53.9933,53.8382,53.9761,34537.0
2020-10-12 11:10:00,62.61,62.68,62.6,62.66,32213.0,53.9588,54.0192,53.9502,54.0019,32213.0
2020-10-12 11:20:00,62.68,62.8,62.66,62.75,37316.0,54.0192,54.1226,54.0019,54.0795,37316.0
2020-10-12 11:30:00,62.73,62.77,62.66,62.76,25973.0,54.0622,54.0967,54.0019,54.0881,25973.0
2020-10-12 11:40:00,62.76,62.85,62.75,62.85,66978.0,54.0881,54.1657,54.0795,54.1657,66978.0
2020-10-12 11:50:00,62.85,62.86,62.68,62.7,14595.0,54.1657,54.1743,54.0192,54.0364,14595.0
2020-10-12 12:00:00,62.71,62.72,62.57,62.62,12008.0,54.045,54.0536,53.9244,53.9674,12008.0
2020-10-12 12:10:00,62.62,62.62,62.47,62.52,12692.0,53.9674,53.9674,53.8382,53.8813,12692.0
2020-10-12 12:20:00,62.52,62.57,62.44,62.45,10912.0,53.8813,53.9244,53.8123,53.8209,10912.0
2020-10-12 12:30:00,62.44,62.56,62.42,62.52,17576.0,53.8123,53.9157,53.7951,53.8813,17576.0
2020-10-12 12:40:00,62.51,62.55,62.42,62.47,17744.0,53.8726,53.9071,53.7951,53.8382,17744.0
2020-10-12 12:50:00,62.47,62.52,62.43,62.45,12589.0,53.8382,53.8813,53.8037,53.8209,12589.0
2020-10-12 13:00:00,62.45,62.48,62.45,62.46,10283.0,53.8209,53.8468,53.8209,53.8296,10283.0
2020-10-12 13:10:00,62.49,62.6,62.45,62.6,14836.0,53.8554,53.9502,53.8209,53.9502,14836.0
2020-10-12 13:20:00,62.61,62.73,62.57,62.73,21841.0,53.9588,54.0622,53.9244,54.0622,21841.0
2020-10-12 13:30:00,62.73,62.74,62.58,62.6,29147.0,54.0622,54.0709,53.933,53.9502,29147.0
2020-10-12 13:40:00,62.6,62.6,62.5,62.58,21210.0,53.9502,53.9502,53.864,53.933,21210.0
2020-10-12 13:50:00,62.6,62.68,62.59,62.68,31814.0,53.9502,54.0192,53.9416,54.0192,31814.0
2020-10-12 14:00:00,62.68,62.69,62.62,62.69,23298.0,54.0192,54.0278,53.9674,54.0278,23298.0
2020-10-12 14:10:00,62.68,62.7,62.59,62.65,23622.0,54.0192,54.0364,53.9416,53.9933,23622.0
2020-10-12 14:20:00,62.66,62.7,62.63,62.68,27378.0,54.0019,54.0364,53.9761,54.0192,27378.0
2020-10-12 14:30:00,62.68,62.71,62.62,62.64,29115.0,54.0192,54.045,53.9674,53.9847,29115.0
2020-10-12 14:40:00,62.64,62.65,62.55,62.55,20927.0,53.9847,53.9933,53.9071,53.9071,20927.0
2020-10-12 14:50:00,62.55,62.55,62.45,62.51,27352.0,53.9071,53.9071,53.8209,53.8726,27352.0
2020-10-12 15:00:00,62.53,62.55,62.47,62.53,39579.0,53.8899,53.9071,53.8382,53.8899,39579.0
2020-10-12 15:10:00,62.51,62.53,62.43,62.45,28702.0,53.8726,53.8899,53.8037,53.8209,28702.0
2020-10-12 15:20:00,62.46,62.54,62.45,62.54,18012.0,53.8296,53.8985,53.8209,53.8985,18012.0
2020-10-12 15:30:00,62.54,62.54,62.36,62.36,26884.0,53.8985,53.8985,53.7434,53.7434,26884.0
2020-10-12 15:40:00,62.37,62.38,62.29,62.32,41496.0,53.752,53.7606,53.683,53.7089,41496.0
2020-10-12 15:50:00,62.35,62.46,62.3,62.35,145188.0,53.7348,53.8296,53.6917,53.7348,145188.0
2020-10-13 09:30:00,62.36,62.7,62.17,62.52,117495.0,53.7434,54.0364,53.5796,53.8813,117495.0
2020-10-13 09:40:00,62.52,62.68,62.44,62.67,48631.0,53.8813,54.0192,53.8123,54.0105,48631.0
2020-10-13 09:50:00,62.65,62.76,62.58,62.66,62048.0,53.9933,54.0881,53.933,54.0019,62048.0
2020-10-13 10:00:00,62.65,62.84,62.63,62.65,48179.0,53.9933,54.157,53.9761,53.9933,48179.0
2020-10-13 10:10:00,62.66,62.87,62.62,62.68,80453.0,54.0019,54.1829,53.9674,54.0192,80453.0
2020-10-13 10:20:00,62.7,62.75,62.44,62.51,50434.0,54.0364,54.0795,53.8123,53.8726,50434.0
2020-10-13 10:30:00,62.5,62.56,62.43,62.56,38089.0,53.864,53.9157,53.8037,53.9157,38089.0
2020-10-13 10:40:00,62.58,62.58,62.39,62.4,36572.0,53.933,53.933,53.7692,53.7778,36572.0
2020-10-13 10:50:00,62.4,62.45,62.3,62.42,37167.0,53.7778,53.8209,53.6917,53.7951,37167.0
2020-10-13 11:00:00,62.41,62.54,62.39,62.42,45432.0,53.7865,53.8985,53.7692,53.7951,45432.0
2020-10-13 11:10:00,62.41,62.47,62.29,62.31,51299.0,53.7865,53.8382,53.683,53.7003,51299.0
2020-10-13 11:20:00,62.36,62.42,62.3,62.35,37775.0,53.7434,53.7951,53.6917,53.7348,37775.0
2020-10-13 11:30:00,62.36,62.48,62.32,62.45,104846.0,53.7434,53.8468,53.7089,53.8209,104846.0
2020-10-13 11:40:00,62.44,62.44,62.32,62.42,32262.0,53.8123,53.8123,53.7089,53.7951,32262.0
2020-10-13 11:50:00,62.42,62.43,62.37,62.4,19280.0,53.7951,53.8037,53.752,53.7778,19280.0
2020-10-13 12:00:00,62.4,62.6,62.4,62.56,28847.0,53.7778,53.9502,53.7778,53.9157,28847.0
2020-10-13 12:10:00,62.59,62.59,62.44,62.44,28318.0,53.9416,53.9416,53.8123,53.8123,28318.0
2020-10-13 12:20:00,62.44,62.47,62.37,62.4,33460.0,53.8123,53.8382,53.752,53.7778,33460.0
2020-10-13 12:30:00,62.41,62.45,62.28,62.29,32133.0,53.7865,53.8209,53.6744,53.683,32133.0
2020-10-13 12:40:00,62.3,62.39,62.3,62.37,28653.0,53.6917,53.7692,53.6917,53.752,28653.0
2020-10-13 12:50:00,62.37,62.37,62.27,62.32,28738.0,53.752,53.752,53.6658,53.7089,28738.0
2020-10-13 13:00:00,62.32,62.37,62.22,62.26,28540.0,53.7089,53.752,53.6227,53.6572,28540.0
2020-10-13 13:10:00,62.25,62.28,62.22,62.26,28006.0,53.6486,53.6744,53.6227,53.6572,28006.0
2020-10-13 13:20:00,62.27,62.3,62.2,62.28,31178.0,53.6658,53.6917,53.6055,53.6744,31178.0
2020-10-13 13:30:00,62.27,62.29,62.19,62.29,32247.0,53.6658,53.683,53.5969,53.683,32247.0
2020-10-13 13:40:00,62.3,62.39,62.29,62.39,22790.0,53.6917,53.7692,53.683,53.7692,22790.0
2020-10-13 13:50:00,62.38,62.39,62.28,62.35,30937.0,53.7606,53.7692,53.6744,53.7348,30937.0
2020-10-13 14:00:00,62.35,62.37,62.31,62.35,23630.0,53.7348,53.752,53.7003,53.7348,23630.0
2020-10-13 14:10:00,62.36,62.43,62.31,62.36,34408.0,53.7434,53.8037,53.7003,53.7434,34408.0
2020-10-13 14:20:00,62.36,62.37,62.27,62.27,40230.0,53.7434,53.752,53.6658,53.6658,40230.0
2020-10-13 14:30:00,62.28,62.36,62.2,62.36,35832.0,53.6744,53.7434,53.6055,53.7434,35832.0
2020-10-13 14:40:00,62.35,62.35,62.28,62.32,28527.0,53.7348,53.7348,53.6744,53.7089,28527.0
2020-10-13 14:50:00,62.33,62.4,62.3,62.39,33669.0,53.7175,53.7778,53.6917,53.7692,33669.0
2020-10-13 15:00:00,62.39,62.41,62.35,62.37,27082.0,53.7692,53.7865,53.7348,53.752,27082.0
2020-10-13 15:10:00,62.37,62.43,62.31,62.42,42921.0,53.752,53.8037,53.7003,53.7951,42921.0
2020-10-13 15:20:00,62.4,62.49,62.39,62.46,53058.0,53.7778,53.8554,53.7692,53.8296,53058.0
2020-10-13 15:30:00,62.46,62.6,62.46,62.6,67516.0,53.8296,53.9502,53.8296,53.9502,67516.0
2020-10-13 15:40:00,62.6,62.68,62.57,62.6,102743.0,53.9502,54.0192,53.9244,53.9502,102743.0
2020-10-13 15:50:00,62.6,62.75,62.6,62.72,291764.0,53.9502,54.0795,53.9502,54.0536,291764.0
2020-10-14 09:30:00,62.69,62.85,62.56,62.61,48074.0,54.0278,54.1657,53.9157,53.9588,48074.0
2020-10-14 09:40:00,62.63,62.72,62.57,62.71,12527.0,53.9761,54.0536,53.9244,54.045,12527.0
2020-10-14 09:50:00,62.72,62.82,62.72,62.8,10675.0,54.0536,54.1398,54.0536,54.1226,10675.0
2020-10-14 10:00:00,62.78,62.85,62.69,62.84,20367.0,54.1053,54.1657,54.0278,54.157,20367.0
2020-10-14 10:10:00,62.85,62.94,62.66,62.66,52851.0,54.1657,54.2432,54.0019,54.0019,52851.0
2020-10-14 10:20:00,62.66,62.74,62.6,62.61,14174.0,54.0019,54.0709,53.9502,53.9588,14174.0
2020-10-14 10:30:00,62.61,62.65,62.56,62.64,37261.0,53.9588,53.9933,53.9157,53.9847,37261.0
2020-10-14 10:40:00,62.64,62.65,62.52,62.59,11127.0,53.9847,53.9933,53.8813,53.9416,11127.0
2020-10-14 10:50:00,62.58,62.66,62.53,62.53,15697.0,53.933,54.0019,53.8899,53.8899,15697.0
2020-10-14 11:00:00,62.54,62.54,62.42,62.49,10787.0,53.8985,53.8985,53.7951,53.8554,10787.0
2020-10-14 11:10:00,62.49,62.52,62.42,62.45,8193.0,53.8554,53.8813,53.7951,53.8209,8193.0
2020-10-14 11:20:00,62.45,62.46,62.34,62.39,16531.0,53.8209,53.8296,53.7261,53.7692,16531.0
2020-10-14 11:30:00,62.39,62.47,62.31,62.31,9818.0,53.7692,53.8382,53.7003,53.7003,9818.0
2020-10-14 11:40:00,62.31,62.39,62.13,62.13,14550.0,53.7003,53.7692,53.5452,53.5452,14550.0
2020-10-14 11:50:00,62.16,62.17,62.0,62.08,20143.0,53.571,53.5796,53.4331,53.5021,20143.0
2020-10-14 12:00:00,62.07,62.17,62.07,62.1,14497.0,53.4934,53.5796,53.4934,53.5193,14497.0
2020-10-14 12:10:00,62.11,62.2,62.01,62.09,31854.0,53.5279,53.6055,53.4417,53.5107,31854.0
2020-10-14 12:20:00,62.08,62.19,62.06,62.18,11494.0,53.5021,53.5969,53.4848,53.5882,11494.0
2020-10-14 12:30:00,62.17,62.21,62.05,62.08,27335.0,53.5796,53.6141,53.4762,53.5021,27335.0
2020-10-14 12:40:00,62.11,62.15,62.06,62.09,17444.0,53.5279,53.5624,53.4848,53.5107,17444.0
2020-10-14 12:50:00,62.08,62.17,62.05,62.15,15564.0,53.5021,53.5796,53.4762,53.5624,15564.0
2020-10-14 13:00:00,62.14,62.26,62.13,62.23,10901.0,53.5538,53.6572,53.5452,53.6313,10901.0
2020-10-14 13:10:00,62.25,62.31,62.18,62.19,20963.0,53.6486,53.7003,53.5882,53.5969,20963.0
2020-10-14 13:20:00,62.2,62.21,62.08,62.1,16519.0,53.6055,53.6141,53.5021,53.5193,16519.0
2020-10-14 13:30:00,62.11,62.15,62.03,62.08,32271.0,53.5279,53.5624,53.459,53.5021,32271.0
2020-10-14 13:40:00,62.08,62.11,62.04,62.07,15003.0,53.5021,53.5279,53.4676,53.4934,15003.0
2020-10-14 13:50:00,62.08,62.13,62.08,62.12,9787.0,53.5021,53.5452,53.5021,53.5365,9787.0
2020-10-14 14:00:00,62.11,62.12,62.02,62.06,21548.0,53.5279,53.5365,53.4504,53.4848,21548.0
2020-10-14 14:10:00,62.05,62.11,62.03,62.05,27233.0,53.4762,53.5279,53.459,53.4762,27233.0
2020-10-14 14:20:00,62.05,62.06,61.97,61.99,14945.0,53.4762,53.4848,53.4073,53.4245,14945.0
2020-10-14 14:30:00,61.99,62.0,61.91,61.94,16711.0,53.4245,53.4331,53.3556,53.3814,16711.0
2020-10-14 14:40:00,61.93,61.99,61.92,61.96,11888.0,53.3728,53.4245,53.3642,53.3986,11888.0
2020-10-14 14:50:00,61.98,62.07,61.98,62.06,12311.0,53.4159,53.4934,53.4159,53.4848,12311.0
2020-10-14 15:00:00,62.08,62.15,62.05,62.13,21865.0,53.5021,53.5624,53.4762,53.5452,21865.0
2020-10-14 15:10:00,62.14,62.23,62.14,62.22,17427.0,53.5538,53.6313,53.5538,53.6227,17427.0
2020-10-14 15:20:00,62.23,62.26,62.16,62.25,27548.0,53.6313,53.6572,53.571,53.6486,27548.0
2020-10-14 15:30:00,62.25,62.31,62.2,62.24,27463.0,53.6486,53.7003,53.6055,53.64,27463.0
2020-10-14 15:40:00,62.24,62.33,62.24,62.27,38027.0,53.64,53.7175,53.64,53.6658,38027.0
2020-10-14 15:50:00,62.27,62.33,62.07,62.09,202892.0,53.6658,53.7175,53.4934,53.5107,202892.0
2020-10-15 09:30:00,62.05,62.13,61.6,61.72,61107.0,53.4762,53.5452,53.0884,53.1918,61107.0
2020-10-15 09:40:00,61.67,62.07,61.54,61.89,42354.0,53.1487,53.4934,53.0367,53.3383,42354.0
2020-10-15 09:50:00,61.92,62.18,61.85,62.12,33008.0,53.3642,53.5882,53.3038,53.5365,33008.0
2020-10-15 10:00:00,62.14,62.23,61.98,62.04,17812.0,53.5538,53.6313,53.4159,53.4676,17812.0
2020-10-15 10:10:00,62.03,62.17,62.01,62.04,13375.0,53.459,53.5796,53.4417,53.4676,13375.0
2020-10-15 10:20:00,62.04,62.08,61.94,61.97,6795.0,53.4676,53.5021,53.3814,53.4073,6795.0
2020-10-15 10:30:00,62.03,62.14,62.0,62.02,11100.0,53.459,53.5538,53.4331,53.4504,11100.0
2020-10-15 10:40:00,62.0,62.03,61.95,61.97,14118.0,53.4331,53.459,53.39,53.4073,14118.0
2020-10-15 10:50:00,61.95,62.01,61.88,61.94,11883.0,53.39,53.4417,53.3297,53.3814,11883.0
2020-10-15 11:00:00,61.93,62.14,61.91,62.09,14390.0,53.3728,53.5538,53.3556,53.5107,14390.0
2020-10-15 11:10:00,62.07,62.11,61.93,62.07,22652.0,53.4934,53.5279,53.3728,53.4934,22652.0
2020-10-15 11:20:00,62.07,62.2,62.07,62.14,12357.0,53.4934,53.6055,53.4934,53.5538,12357.0
2020-10-15 11:30:00,62.15,62.29,62.12,62.25,30683.0,53.5624,53.683,53.5365,53.6486,30683.0
2020-10-15 11:40:00,62.24,62.29,62.13,62.15,9954.0,53.64,53.683,53.5452,53.5624,9954.0
2020-10-15 11:50:00,62.15,62.4,62.14,62.35,34380.0,53.5624,53.7778,53.5538,53.7348,34380.0
2020-10-15 12:00:00,62.34,62.36,62.21,62.27,27179.0,53.7261,53.7434,53.6141,53.6658,27179.0
2020-10-15 12:10:00,62.28,62.31,62.22,62.25,8287.0,53.6744,53.7003,53.6227,53.6486,8287.0
2020-10-15 12:20:00,62.26,62.29,62.12,62.14,41581.0,53.6572,53.683,53.5365,53.5538,41581.0
2020-10-15 12:30:00,62.16,62.31,62.14,62.28,104956.0,53.571,53.7003,53.5538,53.6744,104956.0
2020-10-15 12:40:00,62.26,62.3,62.18,62.27,16004.0,53.6572,53.6917,53.5882,53.6658,16004.0
2020-10-15 12:50:00,62.28,62.41,62.26,62.4,16395.0,53.6744,53.7865,53.6572,53.7778,16395.0
2020-10-15 13:00:00,62.39,62.46,62.38,62.46,13513.0,53.7692,53.8296,53.7606,53.8296,13513.0
2020-10-15 13:10:00,62.46,62.62,62.44,62.57,27244.0,53.8296,53.9674,53.8123,53.9244,27244.0
2020-10-15 13:20:00,62.58,62.64,62.57,62.63,16276.0,53.933,53.9847,53.9244,53.9761,16276.0
2020-10-15 13:30:00,62.62,62.66,62.55,62.57,26440.0,53.9674,54.0019,53.9071,53.9244,26440.0
2020-10-15 13:40:00,62.57,62.62,62.54,62.57,23011.0,53.9244,53.9674,53.8985,53.9244,23011.0
2020-10-15 13:50:00,62.56,62.63,62.56,62.58,20852.0,53.9157,53.9761,53.9157,53.933,20852.0
2020-10-15 14:00:00,62.58,62.69,62.58,62.62,27720.0,53.933,54.0278,53.933,53.9674,27720.0
2020-10-15 14:10:00,62.62,62.69,62.62,62.65,20934.0,53.9674,54.0278,53.9674,53.9933,20934.0
2020-10-15 14:20:00,62.64,62.65,62.44,62.45,26533.0,53.9847,53.9933,53.8123,53.8209,26533.0
2020-10-15 14:30:00,62.44,62.57,62.43,62.56,20095.0,53.8123,53.9244,53.8037,53.9157,20095.0
2020-10-15 14:40:00,62.56,62.59,62.53,62.55,28118.0,53.9157,53.9416,53.8899,53.9071,28118.0
2020-10-15 14:50:00,62.57,62.62,62.55,62.58,27606.0,53.9244,53.9674,53.9071,53.933,27606.0
2020-10-15 15:00:00,62.58,62.59,62.51,62.52,32226.0,53.933,53.9416,53.8726,53.8813,32226.0
2020-10-15 15:10:00,62.52,62.52,62.41,62.47,49748.0,53.8813,53.8813,53.7865,53.8382,49748.0
2020-10-15 15:20:00,62.49,62.56,62.47,62.55,41616.0,53.8554,53.9157,53.8382,53.9071,41616.0
2020-10-15 15:30:00,62.55,62.85,62.55,62.83,111947.0,53.9071,54.1657,53.9071,54.1484,111947.0
2020-10-15 15:40:00,62.82,62.99,62.66,62.68,148427.0,54.1398,54.2863,54.0019,54.0192,148427.0
2020-10-15 15:50:00,62.68,62.78,62.66,62.71,271491.0,54.0192,54.1053,54.0019,54.045,271491.0
2020-10-16 09:30:00,62.86,62.9,62.67,62.79,179992.0,54.1743,54.2088,54.0105,54.114,179992.0
2020-10-16 09:40:00,62.75,62.76,62.42,62.59,26834.0,54.0795,54.0881,53.7951,53.9416,26834.0
2020-10-16 09:50:00,62.57,62.57,62.42,62.46,27143.0,53.9244,53.9244,53.7951,53.8296,27143.0
2020-10-16 10:00:00,62.43,62.71,62.35,62.64,25479.0,53.8037,54.045,53.7348,53.9847,25479.0
2020-10-16 10:10:00,62.65,62.66,62.47,62.56,27072.0,53.9933,54.0019,53.8382,53.9157,27072.0
2020-10-16 10:20:00,62.57,62.72,62.55,62.72,22654.0,53.9244,54.0536,53.9071,54.0536,22654.0
2020-10-16 10:30:00,62.69,62.81,62.69,62.77,25912.0,54.0278,54.1312,54.0278,54.0967,25912.0
2020-10-16 10:40:00,62.78,62.83,62.72,62.83,15860.0,54.1053,54.1484,54.0536,54.1484,15860.0
2020-10-16 10:50:00,62.84,62.88,62.71,62.71,19928.0,54.157,54.1915,54.045,54.045,19928.0
2020-10-16 11:00:00,62.68,62.77,62.64,62.74,13656.0,54.0192,54.0967,53.9847,54.0709,13656.0
2020-10-16 11:10:00,62.73,62.84,62.68,62.82,16377.0,54.0622,54.157,54.0192,54.1398,16377.0
2020-10-16 11:20:00,62.82,62.85,62.7,62.73,18398.0,54.1398,54.1657,54.0364,54.0622,18398.0
2020-10-16 11:30:00,62.75,62.81,62.71,62.74,8489.0,54.0795,54.1312,54.045,54.0709,8489.0
2020-10-16 11:40:00,62.73,62.79,62.68,62.78,13694.0,54.0622,54.114,54.0192,54.1053,13694.0
2020-10-16 11:50:00,62.77,62.77,62.6,62.61,10423.0,54.0967,54.0967,53.9502,53.9588,10423.0
2020-10-16 12:00:00,62.61,62.62,62.51,62.57,14163.0,53.9588,53.9674,53.8726,53.9244,14163.0
2020-10-16 12:10:00,62.57,62.58,62.51,62.56,10675.0,53.9244,53.933,53.8726,53.9157,10675.0
2020-10-16 12:20:00,62.56,62.56,62.46,62.48,14351.0,53.9157,53.9157,53.8296,53.8468,14351.0
2020-10-16 12:30:00,62.48,62.53,62.44,62.53,19101.0,53.8468,53.8899,53.8123,53.8899,19101.0
2020-10-16 12:40:00,62.54,62.57,62.41,62.43,18679.0,53.8985,53.9244,53.7865,53.8037,18679.0
2020-10-16 12:50:00,62.43,62.55,62.38,62.51,18873.0,53.8037,53.9071,53.7606,53.8726,18873.0
2020-10-16 13:00:00,62.52,62.52,62.39,62.44,22942.0,53.8813,53.8813,53.7692,53.8123,22942.0
2020-10-16 13:10:00,62.45,62.51,62.32,62.49,69892.0,53.8209,53.8726,53.7089,53.8554,69892.0
2020-10-16 13:20:00,62.48,62.57,62.47,62.55,13898.0,53.8468,53.9244,53.8382,53.9071,13898.0
2020-10-16 13:30:00,62.54,62.63,62.52,62.59,15225.0,53.8985,53.9761,53.8813,53.9416,15225.0
2020-10-16 13:40:00,62.6,62.6,62.49,62.49,13155.0,53.9502,53.9502,53.8554,53.8554,13155.0
2020-10-16 13:50:00,62.49,62.53,62.46,62.48,12460.0,53.8554,53.8899,53.8296,53.8468,12460.0
2020-10-16 14:00:00,62.48,62.53,62.46,62.53,17834.0,53.8468,53.8899,53.8296,53.8899,17834.0
2020-10-16 14:10:00,62.53,62.61,62.51,62.57,15778.0,53.8899,53.9588,53.8726,53.9244,15778.0
2020-10-16 14:20:00,62.56,62.57,62.52,62.55,18028.0,53.9157,53.9244,53.8813,53.9071,18028.0
2020-10-16 14:30:00,62.55,62.6,62.51,62.57,41243.0,53.9071,53.9502,53.8726,53.9244,41243.0
2020-10-16 14:40:00,62.57,62.58,62.47,62.5,18494.0,53.9244,53.933,53.8382,53.864,18494.0
2020-10-16 14:50:00,62.51,62.54,62.48,62.51,31640.0,53.8726,53.8985,53.8468,53.8726,31640.0
2020-10-16 15:00:00,62.53,62.53,62.42,62.43,16465.0,53.8899,53.8899,53.7951,53.8037,16465.0
2020-10-16 15:10:00,62.42,62.42,62.35,62.39,25115.0,53.7951,53.7951,53.7348,53.7692,25115.0
2020-10-16 15:20:00,62.38,62.41,62.35,62.4,18910.0,53.7606,53.7865,53.7348,53.7778,18910.0
2020-10-16 15:30:00,62.4,62.45,62.36,62.41,40480.0,53.7778,53.8209,53.7434,53.7865,40480.0
2020-10-16 15:40:00,62.42,62.44,62.37,62.39,78970.0,53.7951,53.8123,53.752,53.7692,78970.0
2020-10-16 15:50:00,62.39,62.43,62.35,62.37,279853.0,53.7692,53.8037,53.7348,53.752,279853.0
2020-10-19 09:30:00,62.38,62.58,62.28,62.42,73700.0,53.7606,53.933,53.6744,53.7951,73700.0
2020-10-19 09:40:00,62.43,62.43,62.04,62.12,44307.0,53.8037,53.8037,53.4676,53.5365,44307.0
2020-10-19 09:50:00,62.1,62.36,62.08,62.31,24842.0,53.5193,53.7434,53.5021,53.7003,24842.0
2020-10-19 10:00:00,62.3,62.36,62.12,62.25,20417.0,53.6917,53.7434,53.5365,53.6486,20417.0
2020-10-19 10:10:00,62.24,62.26,62.14,62.21,13934.0,53.64,53.6572,53.5538,53.6141,13934.0
2020-10-19 10:20:00,62.22,62.28,62.1,62.17,12657.0,53.6227,53.6744,53.5193,53.5796,12657.0
2020-10-19 10:30:00,62.18,62.24,61.97,61.98,21728.0,53.5882,53.64,53.4073,53.4159,21728.0
2020-10-19 10:40:00,61.98,62.04,61.8,61.81,33054.0,53.4159,53.4676,53.2607,53.2694,33054.0
2020-10-19 10:50:00,61.79,61.86,61.75,61.75,28018.0,53.2521,53.3125,53.2177,53.2177,28018.0
2020-10-19 11:00:00,61.75,61.83,61.54,61.6,32305.0,53.2177,53.2866,53.0367,53.0884,32305.0
2020-10-19 11:10:00,61.6,61.72,61.57,61.65,33937.0,53.0884,53.1918,53.0625,53.1315,33937.0
2020-10-19 11:20:00,61.64,61.64,61.45,61.54,35448.0,53.1229,53.1229,52.9591,53.0367,35448.0
2020-10-19 11:30:00,61.54,61.71,61.48,61.71,24894.0,53.0367,53.1832,52.985,53.1832,24894.0
2020-10-19 11:40:00,61.72,61.91,61.72,61.87,14696.0,53.1918,53.3556,53.1918,53.3211,14696.0
2020-10-19 11:50:00,61.87,61.96,61.81,61.93,30624.0,53.3211,53.3986,53.2694,53.3728,30624.0
2020-10-19 12:00:00,61.91,61.99,61.9,61.92,12375.0,53.3556,53.4245,53.3469,53.3642,12375.0
2020-10-19 12:10:00,61.9,61.94,61.82,61.84,19085.0,53.3469,53.3814,53.278,53.2952,19085.0
2020-10-19 12:20:00,61.84,61.85,61.76,61.78,15642.0,53.2952,53.3038,53.2263,53.2435,15642.0
2020-10-19 12:30:00,61.78,61.87,61.78,61.81,13901.0,53.2435,53.3211,53.2435,53.2694,13901.0
2020-10-19 12:40:00,61.82,61.9,61.81,61.89,12292.0,53.278,53.3469,53.2694,53.3383,12292.0
2020-10-19 12:50:00,61.89,61.93,61.88,61.9,15474.0,53.3383,53.3728,53.3297,53.3469,15474.0
2020-10-19 13:00:00,61.89,61.89,61.76,61.78,15402.0,53.3383,53.3383,53.2263,53.2435,15402.0
2020-10-19 13:10:00,61.78,61.79,61.71,61.71,15459.0,53.2435,53.2521,53.1832,53.1832,15459.0
2020-10-19 13:20:00,61.71,61.73,61.65,61.68,14007.0,53.1832,53.2004,53.1315,53.1573,14007.0
2020-10-19 13:30:00,61.68,61.68,61.6,61.61,14744.0,53.1573,53.1573,53.0884,53.097,14744.0
2020-10-19 13:40:00,61.61,61.63,61.53,61.58,13422.0,53.097,53.1142,53.0281,53.0711,13422.0
2020-10-19 13:50:00,61.57,61.65,61.55,61.61,27809.0,53.0625,53.1315,53.0453,53.097,27809.0
2020-10-19 14:00:00,61.61,61.63,61.53,61.63,32248.0,53.097,53.1142,53.0281,53.1142,32248.0
2020-10-19 14:10:00,61.61,61.73,61.59,61.71,18494.0,53.097,53.2004,53.0798,53.1832,18494.0
2020-10-19 14:20:00,61.71,61.73,61.66,61.69,19011.0,53.1832,53.2004,53.1401,53.1659,19011.0
2020-10-19 14:30:00,61.69,61.71,61.55,61.58,33518.0,53.1659,53.1832,53.0453,53.0711,33518.0
2020-10-19 14:40:00,61.59,61.62,61.52,61.55,39601.0,53.0798,53.1056,53.0194,53.0453,39601.0
2020-10-19 14:50:00,61.55,61.56,61.4,61.42,36809.0,53.0453,53.0539,52.916,52.9333,36809.0
2020-10-19 15:00:00,61.41,61.49,61.35,61.48,46250.0,52.9246,52.9936,52.8729,52.985,46250.0
2020-10-19 15:10:00,61.47,61.56,61.38,61.41,52425.0,52.9763,53.0539,52.8988,52.9246,52425.0
2020-10-19 15:20:00,61.42,61.47,61.37,61.47,47085.0,52.9333,52.9763,52.8902,52.9763,47085.0
2020-10-19 15:30:00,61.48,61.55,61.43,61.46,40935.0,52.985,53.0453,52.9419,52.9677,40935.0
2020-10-19 15:40:00,61.46,61.46,61.25,61.26,163505.0,52.9677,52.9677,52.7867,52.7954,163505.0
2020-10-19 15:50:00,61.26,61.32,61.15,61.3,230950.0,52.7954,52.8471,52.7006,52.8298,230950.0
2020-10-20 09:30:00,61.6,61.76,61.38,61.44,63962.0,53.0884,53.2263,52.8988,52.9505,63962.0
2020-10-20 09:40:00,61.41,61.47,61.2,61.29,22121.0,52.9246,52.9763,52.7437,52.8212,22121.0
2020-10-20 09:50:00,61.24,61.26,61.07,61.17,27085.0,52.7781,52.7954,52.6316,52.7178,27085.0
2020-10-20 10:00:00,61.23,61.3,61.06,61.07,22083.0,52.7695,52.8298,52.623,52.6316,22083.0
2020-10-20 10:10:00,61.1,61.1,61.01,61.04,24655.0,52.6575,52.6575,52.5799,52.6058,24655.0
2020-10-20 10:20:00,61.05,61.23,60.97,61.15,26469.0,52.6144,52.7695,52.5454,52.7006,26469.0
2020-10-20 10:30:00,61.14,61.36,61.13,61.33,16268.0,52.6919,52.8815,52.6833,52.8557,16268.0
2020-10-20 10:40:00,61.35,61.54,61.29,61.54,21243.0,52.8729,53.0367,52.8212,53.0367,21243.0
2020-10-20 10:50:00,61.52,61.65,61.37,61.4,23952.0,53.0194,53.1315,52.8902,52.916,23952.0
2020-10-20 11:00:00,61.39,61.4,61.16,61.3,32121.0,52.9074,52.916,52.7092,52.8298,32121.0
2020-10-20 11:10:00,61.3,61.32,61.17,61.27,14482.0,52.8298,52.8471,52.7178,52.804,14482.0
2020-10-20 11:20:00,61.28,61.32,61.25,61.31,15349.0,52.8126,52.8471,52.7867,52.8385,15349.0
2020-10-20 11:30:00,61.31,61.37,61.26,61.27,17125.0,52.8385,52.8902,52.7954,52.804,17125.0
2020-10-20 11:40:00,61.26,61.38,61.22,61.27,42743.0,52.7954,52.8988,52.7609,52.804,42743.0
2020-10-20 11:50:00,61.27,61.35,61.24,61.32,11310.0,52.804,52.8729,52.7781,52.8471,11310.0
2020-10-20 12:00:00,61.35,61.53,61.34,61.47,14504.0,52.8729,53.0281,52.8643,52.9763,14504.0
2020-10-20 12:10:00,61.46,61.47,61.42,61.45,9546.0,52.9677,52.9763,52.9333,52.9591,9546.0
2020-10-20 12:20:00,61.45,61.5,61.43,61.43,8692.0,52.9591,53.0022,52.9419,52.9419,8692.0
2020-10-20 12:30:00,61.43,61.64,61.39,61.59,24214.0,52.9419,53.1229,52.9074,53.0798,24214.0
2020-10-20 12:40:00,61.59,61.59,61.42,61.44,15585.0,53.0798,53.0798,52.9333,52.9505,15585.0
2020-10-20 12:50:00,61.43,61.46,61.3,61.3,17247.0,52.9419,52.9677,52.8298,52.8298,17247.0
2020-10-20 13:00:00,61.3,61.37,61.25,61.29,14103.0,52.8298,52.8902,52.7867,52.8212,14103.0
2020-10-20 13:10:00,61.28,61.49,61.27,61.45,19754.0,52.8126,52.9936,52.804,52.9591,19754.0
2020-10-20 13:20:00,61.48,61.63,61.47,61.63,21819.0,52.985,53.1142,52.9763,53.1142,21819.0
2020-10-20 13:30:00,61.6,61.63,61.55,61.57,37392.0,53.0884,53.1142,53.0453,53.0625,37392.0
2020-10-20 13:40:00,61.58,61.65,61.57,61.62,26594.0,53.0711,53.1315,53.0625,53.1056,26594.0
2020-10-20 13:50:00,61.62,61.67,61.49,61.52,27637.0,53.1056,53.1487,52.9936,53.0194,27637.0
2020-10-20 14:00:00,61.53,61.6,61.49,61.58,16287.0,53.0281,53.0884,52.9936,53.0711,16287.0
2020-10-20 14:10:00,61.56,61.62,61.52,61.55,18602.0,53.0539,53.1056,53.0194,53.0453,18602.0
2020-10-20 14:20:00,61.56,61.56,61.46,61.49,12483.0,53.0539,53.0539,52.9677,52.9936,12483.0
2020-10-20 14:30:00,61.49,61.5,61.38,61.39,12988.0,52.9936,53.0022,52.8988,52.9074,12988.0
2020-10-20 14:40:00,61.38,61.46,61.33,61.34,21101.0,52.8988,52.9677,52.8557,52.8643,21101.0
2020-10-20 14:50:00,61.34,61.38,61.3,61.35,17213.0,52.8643,52.8988,52.8298,52.8729,17213.0
2020-10-20 15:00:00,61.36,61.37,61.15,61.16,25485.0,52.8815,52.8902,52.7006,52.7092,25485.0
2020-10-20 15:10:00,61.17,61.22,60.99,61.17,42510.0,52.7178,52.7609,52.5627,52.7178,42510.0
2020-10-20 15:20:00,61.17,61.39,61.12,61.34,52203.0,52.7178,52.9074,52.6747,52.8643,52203.0
2020-10-20 15:30:00,61.34,61.34,61.03,61.13,80067.0,52.8643,52.8643,52.5971,52.6833,80067.0
2020-10-20 15:40:00,61.13,61.33,61.12,61.26,84336.0,52.6833,52.8557,52.6747,52.7954,84336.0
2020-10-20 15:50:00,61.26,61.37,61.09,61.1,239432.0,52.7954,52.8902,52.6489,52.6575,239432.0
2020-10-21 09:30:00,60.73,61.31,60.73,61.07,59191.0,52.3386,52.8385,52.3386,52.6316,59191.0
2020-10-21 09:40:00,61.07,61.38,61.03,61.28,17066.0,52.6316,52.8988,52.5971,52.8126,17066.0
2020-10-21 09:50:00,61.28,61.42,61.2,61.2,40919.0,52.8126,52.9333,52.7437,52.7437,40919.0
2020-10-21 10:00:00,61.18,61.27,61.09,61.24,17138.0,52.7264,52.804,52.6489,52.7781,17138.0
2020-10-21 10:10:00,61.25,61.3,61.17,61.28,18380.0,52.7867,52.8298,52.7178,52.8126,18380.0
2020-10-21 10:20:00,61.27,61.32,61.23,61.31,13739.0,52.804,52.8471,52.7695,52.8385,13739.0
2020-10-21 10:30:00,61.29,61.32,61.19,61.23,15856.0,52.8212,52.8471,52.735,52.7695,15856.0
2020-10-21 10:40:00,61.21,61.25,61.14,61.15,18339.0,52.7523,52.7867,52.6919,52.7006,18339.0
2020-10-21 10:50:00,61.15,61.17,61.04,61.07,16925.0,52.7006,52.7178,52.6058,52.6316,16925.0
2020-10-21 11:00:00,61.11,61.22,61.08,61.16,14910.0,52.6661,52.7609,52.6402,52.7092,14910.0
2020-10-21 11:10:00,61.16,61.17,60.97,61.07,41984.0,52.7092,52.7178,52.5454,52.6316,41984.0
2020-10-21 11:20:00,61.05,61.05,60.94,60.99,22963.0,52.6144,52.6144,52.5196,52.5627,22963.0
2020-10-21 11:30:00,60.99,61.07,60.97,61.06,9654.0,52.5627,52.6316,52.5454,52.623,9654.0
2020-10-21 11:40:00,61.07,61.09,60.99,61.02,15000.0,52.6316,52.6489,52.5627,52.5885,15000.0
2020-10-21 11:50:00,61.03,61.05,60.84,60.86,20647.0,52.5971,52.6144,52.4334,52.4506,20647.0
2020-10-21 12:00:00,60.87,60.92,60.81,60.9,15803.0,52.4593,52.5023,52.4075,52.4851,15803.0
2020-10-21 12:10:00,60.91,60.91,60.8,60.87,100845.0,52.4937,52.4937,52.3989,52.4593,100845.0
2020-10-21 12:20:00,60.89,61.18,60.89,60.92,24050.0,52.4765,52.7264,52.4765,52.5023,24050.0
2020-10-21 12:30:00,60.92,60.97,60.85,60.87,12406.0,52.5023,52.5454,52.442,52.4593,12406.0
2020-10-21 12:40:00,60.89,60.9,60.79,60.81,9235.0,52.4765,52.4851,52.3903,52.4075,9235.0
2020-10-21 12:50:00,60.8,60.94,60.79,60.93,36293.0,52.3989,52.5196,52.3903,52.511,36293.0
2020-10-21 13:00:00,60.92,61.08,60.91,61.02,13160.0,52.5023,52.6402,52.4937,52.5885,13160.0
2020-10-21 13:10:00,61.04,61.16,60.95,61.14,18535.0,52.6058,52.7092,52.5282,52.6919,18535.0
2020-10-21 13:20:00,61.14,61.16,61.11,61.13,14438.0,52.6919,52.7092,52.6661,52.6833,14438.0
2020-10-21 13:30:00,61.16,61.18,61.06,61.12,19808.0,52.7092,52.7264,52.623,52.6747,19808.0
2020-10-21 13:40:00,61.12,61.25,61.11,61.24,17558.0,52.6747,52.7867,52.6661,52.7781,17558.0
2020-10-21 13:50:00,61.26,61.29,61.19,61.23,15160.0,52.7954,52.8212,52.735,52.7695,15160.0
2020-10-21 14:00:00,61.24,61.28,61.2,61.25,20615.0,52.7781,52.8126,52.7437,52.7867,20615.0
2020-10-21 14:10:00,61.27,61.32,61.23,61.27,39346.0,52.804,52.8471,52.7695,52.804,39346.0
2020-10-21 14:20:00,61.26,61.37,61.23,61.28,16717.0,52.7954,52.8902,52.7695,52.8126,16717.0
2020-10-21 14:30:00,61.29,61.29,61.18,61.24,17881.0,52.8212,52.8212,52.7264,52.7781,17881.0
2020-10-21 14:40:00,61.23,61.26,61.13,61.15,15881.0,52.7695,52.7954,52.6833,52.7006,15881.0
2020-10-21 14:50:00,61.14,61.24,61.13,61.2,43732.0,52.6919,52.7781,52.6833,52.7437,43732.0
2020-10-21 15:00:00,61.21,61.23,61.14,61.2,17927.0,52.7523,52.7695,52.6919,52.7437,17927.0
2020-10-21 15:10:00,61.2,61.22,61.14,61.19,19626.0,52.7437,52.7609,52.6919,52.735,19626.0
2020-10-21 15:20:00,61.2,61.24,61.17,61.21,20603.0,52.7437,52.7781,52.7178,52.7523,20603.0
2020-10-21 15:30:00,61.21,61.25,61.14,61.2,36455.0,52.7523,52.7867,52.6919,52.7437,36455.0
2020-10-21 15:40:00,61.19,61.2,60.94,60.95,54492.0,52.735,52.7437,52.5196,52.5282,54492.0
2020-10-21 15:50:00,60.94,61.11,60.94,60.96,131317.0,52.5196,52.6661,52.5196,52.5368,131317.0
2020-10-22 09:30:00,60.77,60.8,60.53,60.72,63586.0,52.3731,52.3989,52.1662,52.33,63586.0
2020-10-22 09:40:00,60.65,60.73,60.47,60.47,28161.0,52.2697,52.3386,52.1145,52.1145,28161.0
2020-10-22 09:50:00,60.47,60.62,60.43,60.6,19853.0,52.1145,52.2438,52.08,52.2266,19853.0
2020-10-22 10:00:00,60.61,60.69,60.31,60.31,16495.0,52.2352,52.3041,51.9766,51.9766,16495.0
2020-10-22 10:10:00,60.34,60.6,60.33,60.58,39937.0,52.0025,52.2266,51.9939,52.2093,39937.0
2020-10-22 10:20:00,60.56,60.65,60.55,60.61,23903.0,52.1921,52.2697,52.1835,52.2352,23903.0
2020-10-22 10:30:00,60.61,60.77,60.56,60.77,27587.0,52.2352,52.3731,52.1921,52.3731,27587.0
2020-10-22 10:40:00,60.76,60.87,60.74,60.83,28542.0,52.3645,52.4593,52.3472,52.4248,28542.0
2020-10-22 10:50:00,60.83,61.04,60.78,61.01,25676.0,52.4248,52.6058,52.3817,52.5799,25676.0
2020-10-22 11:00:00,61.01,61.15,60.97,60.97,17047.0,52.5799,52.7006,52.5454,52.5454,17047.0
2020-10-22 11:10:00,61.01,61.06,60.92,60.94,15774.0,52.5799,52.623,52.5023,52.5196,15774.0
2020-10-22 11:20:00,60.93,61.11,60.93,61.09,19931.0,52.511,52.6661,52.511,52.6489,19931.0
2020-10-22 11:30:00,61.1,61.17,61.03,61.13,20418.0,52.6575,52.7178,52.5971,52.6833,20418.0
2020-10-22 11:40:00,61.13,61.14,61.07,61.09,10732.0,52.6833,52.6919,52.6316,52.6489,10732.0
2020-10-22 11:50:00,61.07,61.09,60.99,61.04,11394.0,52.6316,52.6489,52.5627,52.6058,11394.0
2020-10-22 12:00:00,61.04,61.14,61.04,61.12,18783.0,52.6058,52.6919,52.6058,52.6747,18783.0
2020-10-22 12:10:00,61.1,61.15,61.09,61.12,19079.0,52.6575,52.7006,52.6489,52.6747,19079.0
2020-10-22 12:20:00,61.13,61.15,61.06,61.09,17464.0,52.6833,52.7006,52.623,52.6489,17464.0
2020-10-22 12:30:00,61.06,61.07,60.99,61.0,18735.0,52.623,52.6316,52.5627,52.5713,18735.0
2020-10-22 12:40:00,61.01,61.13,61.0,61.13,19893.0,52.5799,52.6833,52.5713,52.6833,19893.0
2020-10-22 12:50:00,61.13,61.16,61.05,61.08,18745.0,52.6833,52.7092,52.6144,52.6402,18745.0
2020-10-22 13:00:00,61.08,61.13,61.06,61.1,15123.0,52.6402,52.6833,52.623,52.6575,15123.0
2020-10-22 13:10:00,61.11,61.22,61.09,61.2,18989.0,52.6661,52.7609,52.6489,52.7437,18989.0
2020-10-22 13:20:00,61.2,61.21,61.13,61.13,10563.0,52.7437,52.7523,52.6833,52.6833,10563.0
2020-10-22 13:30:00,61.14,61.21,61.13,61.17,17569.0,52.6919,52.7523,52.6833,52.7178,17569.0
2020-10-22 13:40:00,61.17,61.21,61.13,61.17,42641.0,52.7178,52.7523,52.6833,52.7178,42641.0
2020-10-22 13:50:00,61.17,61.28,61.17,61.25,26892.0,52.7178,52.8126,52.7178,52.7867,26892.0
2020-10-22 14:00:00,61.25,61.33,61.25,61.32,18566.0,52.7867,52.8557,52.7867,52.8471,18566.0
2020-10-22 14:10:00,61.31,61.39,61.28,61.29,25883.0,52.8385,52.9074,52.8126,52.8212,25883.0
2020-10-22 14:20:00,61.28,61.36,61.28,61.35,53504.0,52.8126,52.8815,52.8126,52.8729,53504.0
2020-10-22 14:30:00,61.33,61.36,61.31,61.32,30155.0,52.8557,52.8815,52.8385,52.8471,30155.0
2020-10-22 14:40:00,61.32,61.42,61.3,61.41,16685.0,52.8471,52.9333,52.8298,52.9246,16685.0
2020-10-22 14:50:00,61.43,61.43,61.35,61.37,27574.0,52.9419,52.9419,52.8729,52.8902,27574.0
2020-10-22 15:00:00,61.38,61.38,61.24,61.28,15779.0,52.8988,52.8988,52.7781,52.8126,15779.0
2020-10-22 15:10:00,61.27,61.33,61.27,61.3,18375.0,52.804,52.8557,52.804,52.8298,18375.0
2020-10-22 15:20:00,61.31,61.34,61.29,61.34,18271.0,52.8385,52.8643,52.8212,52.8643,18271.0
2020-10-22 15:30:00,61.33,61.41,61.32,61.38,32564.0,52.8557,52.9246,52.8471,52.8988,32564.0
2020-10-22 15:40:00,61.38,61.43,61.34,61.34,57709.0,52.8988,52.9419,52.8643,52.8643,57709.0
2020-10-22 15:50:00,61.37,61.47,61.3,61.31,163482.0,52.8902,52.9763,52.8298,52.8385,163482.0
2020-10-23 09:30:00,61.65,61.87,61.58,61.81,50581.0,53.1315,53.3211,53.0711,53.2694,50581.0
2020-10-23 09:40:00,61.85,61.85,61.63,61.75,18342.0,53.3038,53.3038,53.1142,53.2177,18342.0
2020-10-23 09:50:00,61.75,61.95,61.66,61.95,25109.0,53.2177,53.39,53.1401,53.39,25109.0
2020-10-23 10:00:00,61.92,61.97,61.77,61.77,14334.0,53.3642,53.4073,53.2349,53.2349,14334.0
2020-10-23 10:10:00,61.72,61.74,61.48,61.51,45725.0,53.1918,53.209,52.985,53.0108,45725.0
2020-10-23 10:20:00,61.39,61.45,61.36,61.37,10699.0,52.9074,52.9591,52.8815,52.8902,10699.0
2020-10-23 10:30:00,61.35,61.51,61.34,61.5,12755.0,52.8729,53.0108,52.8643,53.0022,12755.0
2020-10-23 10:40:00,61.48,61.52,61.42,61.47,9700.0,52.985,53.0194,52.9333,52.9763,9700.0
2020-10-23 10:50:00,61.47,61.5,61.41,61.46,8614.0,52.9763,53.0022,52.9246,52.9677,8614.0
2020-10-23 11:00:00,61.46,61.48,61.33,61.4,10942.0,52.9677,52.985,52.8557,52.916,10942.0
2020-10-23 11:10:00,61.38,61.47,61.37,61.42,10985.0,52.8988,52.9763,52.8902,52.9333,10985.0
2020-10-23 11:20:00,61.42,61.49,61.36,61.48,16424.0,52.9333,52.9936,52.8815,52.985,16424.0
2020-10-23 11:30:00,61.48,61.51,61.46,61.46,8685.0,52.985,53.0108,52.9677,52.9677,8685.0
2020-10-23 11:40:00,61.46,61.48,61.35,61.45,19006.0,52.9677,52.985,52.8729,52.9591,19006.0
2020-10-23 11:50:00,61.46,61.5,61.41,61.48,7769.0,52.9677,53.0022,52.9246,52.985,7769.0
2020-10-23 12:00:00,61.49,61.52,61.48,61.51,10083.0,52.9936,53.0194,52.985,53.0108,10083.0
2020-10-23 12:10:00,61.51,61.54,61.32,61.36,25973.0,53.0108,53.0367,52.8471,52.8815,25973.0
2020-10-23 12:20:00,61.36,61.39,61.29,61.37,12723.0,52.8815,52.9074,52.8212,52.8902,12723.0
2020-10-23 12:30:00,61.38,61.44,61.38,61.39,10999.0,52.8988,52.9505,52.8988,52.9074,10999.0
2020-10-23 12:40:00,61.39,61.4,61.22,61.24,15555.0,52.9074,52.916,52.7609,52.7781,15555.0
2020-10-23 12:50:00,61.24,61.28,61.19,61.25,17391.0,52.7781,52.8126,52.735,52.7867,17391.0
2020-10-23 13:00:00,61.25,61.36,61.25,61.36,14629.0,52.7867,52.8815,52.7867,52.8815,14629.0
2020-10-23 13:10:00,61.37,61.38,61.34,61.36,9418.0,52.8902,52.8988,52.8643,52.8815,9418.0
2020-10-23 13:20:00,61.36,61.47,61.36,61.46,8638.0,52.8815,52.9763,52.8815,52.9677,8638.0
2020-10-23 13:30:00,61.46,61.52,61.45,61.47,9296.0,52.9677,53.0194,52.9591,52.9763,9296.0
2020-10-23 13:40:00,61.46,61.65,61.44,61.64,37935.0,52.9677,53.1315,52.9505,53.1229,37935.0
2020-10-23 13:50:00,61.64,61.64,61.55,61.61,8759.0,53.1229,53.1229,53.0453,53.097,8759.0
2020-10-23 14:00:00,61.62,61.71,61.6,61.69,14060.0,53.1056,53.1832,53.0884,53.1659,14060.0
2020-10-23 14:10:00,61.69,61.77,61.68,61.74,13638.0,53.1659,53.2349,53.1573,53.209,13638.0
2020-10-23 14:20:00,61.73,61.8,61.71,61.78,15042.0,53.2004,53.2607,53.1832,53.2435,15042.0
2020-10-23 14:30:00,61.78,61.78,61.69,61.72,13490.0,53.2435,53.2435,53.1659,53.1918,13490.0
2020-10-23 14:40:00,61.72,61.81,61.71,61.8,16195.0,53.1918,53.2694,53.1832,53.2607,16195.0
2020-10-23 14:50:00,61.8,61.9,61.8,61.89,17056.0,53.2607,53.3469,53.2607,53.3383,17056.0
2020-10-23 15:00:00,61.88,61.9,61.86,61.89,18405.0,53.3297,53.3469,53.3125,53.3383,18405.0
2020-10-23 15:10:00,61.89,61.93,61.88,61.91,24275.0,53.3383,53.3728,53.3297,53.3556,24275.0
2020-10-23 15:20:00,61.92,61.93,61.86,61.88,21655.0,53.3642,53.3728,53.3125,53.3297,21655.0
2020-10-23 15:30:00,61.88,61.9,61.8,61.8,41278.0,53.3297,53.3469,53.2607,53.2607,41278.0
2020-10-23 15:40:00,61.8,61.81,61.69,61.72,77879.0,53.2607,53.2694,53.1659,53.1918,77879.0
2020-10-23 15:50:00,61.72,61.82,61.72,61.79,127315.0,53.1918,53.278,53.1918,53.2521,127315.0
2020-10-26 09:30:00,61.75,61.78,61.5,61.63,63604.0,53.2177,53.2435,53.0022,53.1142,63604.0
2020-10-26 09:40:00,61.65,61.67,61.38,61.66,49895.0,53.1315,53.1487,52.8988,53.1401,49895.0
2020-10-26 09:50:00,61.66,61.84,61.66,61.78,46143.0,53.1401,53.2952,53.1401,53.2435,46143.0
2020-10-26 10:00:00,61.76,61.93,61.71,61.92,23611.0,53.2263,53.3728,53.1832,53.3642,23611.0
2020-10-26 10:10:00,61.91,61.94,61.7,61.8,43271.0,53.3556,53.3814,53.1746,53.2607,43271.0
2020-10-26 10:20:00,61.8,61.86,61.6,61.6,144828.0,53.2607,53.3125,53.0884,53.0884,144828.0
2020-10-26 10:30:00,61.59,61.59,61.3,61.37,54417.0,53.0798,53.0798,52.8298,52.8902,54417.0
2020-10-26 10:40:00,61.36,61.36,61.17,61.21,37782.0,52.8815,52.8815,52.7178,52.7523,37782.0
2020-10-26 10:50:00,61.2,61.27,61.13,61.21,31421.0,52.7437,52.804,52.6833,52.7523,31421.0
2020-10-26 11:00:00,61.22,61.35,61.21,61.31,34400.0,52.7609,52.8729,52.7523,52.8385,34400.0
2020-10-26 11:10:00,61.33,61.42,61.13,61.14,45352.0,52.8557,52.9333,52.6833,52.6919,45352.0
2020-10-26 11:20:00,61.13,61.27,61.05,61.26,51360.0,52.6833,52.804,52.6144,52.7954,51360.0
2020-10-26 11:30:00,61.26,61.42,61.2,61.41,49733.0,52.7954,52.9333,52.7437,52.9246,49733.0
2020-10-26 11:40:00,61.41,61.59,61.38,61.57,63324.0,52.9246,53.0798,52.8988,53.0625,63324.0
2020-10-26 11:50:00,61.57,61.57,61.44,61.53,58530.0,53.0625,53.0625,52.9505,53.0281,58530.0
2020-10-26 12:00:00,61.52,61.52,61.38,61.4,34910.0,53.0194,53.0194,52.8988,52.916,34910.0
2020-10-26 12:10:00,61.4,61.42,61.32,61.35,28812.0,52.916,52.9333,52.8471,52.8729,28812.0
2020-10-26 12:20:00,61.36,61.37,61.3,61.35,37296.0,52.8815,52.8902,52.8298,52.8729,37296.0
2020-10-26 12:30:00,61.33,61.33,61.11,61.2,41141.0,52.8557,52.8557,52.6661,52.7437,41141.0
2020-10-26 12:40:00,61.21,61.22,61.12,61.18,37558.0,52.7523,52.7609,52.6747,52.7264,37558.0
2020-10-26 12:50:00,61.18,61.3,61.17,61.27,43690.0,52.7264,52.8298,52.7178,52.804,43690.0
2020-10-26 13:00:00,61.26,61.4,61.25,61.4,18465.0,52.7954,52.916,52.7867,52.916,18465.0
2020-10-26 13:10:00,61.41,61.41,61.18,61.18,32878.0,52.9246,52.9246,52.7264,52.7264,32878.0
2020-10-26 13:20:00,61.19,61.2,61.02,61.03,27626.0,52.735,52.7437,52.5885,52.5971,27626.0
2020-10-26 13:30:00,61.04,61.07,60.93,61.04,30992.0,52.6058,52.6316,52.511,52.6058,30992.0
2020-10-26 13:40:00,61.04,61.1,60.99,61.09,15666.0,52.6058,52.6575,52.5627,52.6489,15666.0
2020-10-26 13:50:00,61.1,61.15,61.04,61.12,32439.0,52.6575,52.7006,52.6058,52.6747,32439.0
2020-10-26 14:00:00,61.12,61.2,61.04,61.18,18570.0,52.6747,52.7437,52.6058,52.7264,18570.0
2020-10-26 14:10:00,61.19,61.23,61.15,61.19,16831.0,52.735,52.7695,52.7006,52.735,16831.0
2020-10-26 14:20:00,61.14,61.24,61.14,61.2,33661.0,52.6919,52.7781,52.6919,52.7437,33661.0
2020-10-26 14:30:00,61.21,61.21,61.05,61.07,20539.0,52.7523,52.7523,52.6144,52.6316,20539.0
2020-10-26 14:40:00,61.05,61.12,60.93,60.94,30507.0,52.6144,52.6747,52.511,52.5196,30507.0
2020-10-26 14:50:00,60.94,61.02,60.87,60.88,39763.0,52.5196,52.5885,52.4593,52.4679,39763.0
2020-10-26 15:00:00,60.88,60.92,60.79,60.81,39147.0,52.4679,52.5023,52.3903,52.4075,39147.0
2020-10-26 15:10:00,60.81,60.84,60.73,60.8,41521.0,52.4075,52.4334,52.3386,52.3989,41521.0
2020-10-26 15:20:00,60.8,60.89,60.8,60.85,69919.0,52.3989,52.4765,52.3989,52.442,69919.0
2020-10-26 15:30:00,60.86,61.04,60.86,60.93,79746.0,52.4506,52.6058,52.4506,52.511,79746.0
2020-10-26 15:40:00,60.92,60.94,60.67,60.7,92212.0,52.5023,52.5196,52.2869,52.3127,92212.0
2020-10-26 15:50:00,60.7,60.98,60.66,60.98,202868.0,52.3127,52.5541,52.2783,52.5541,202868.0
2020-10-27 09:30:00,60.87,61.15,60.81,61.1,54615.0,52.4593,52.7006,52.4075,52.6575,54615.0
2020-10-27 09:40:00,61.13,61.2,60.94,61.03,53735.0,52.6833,52.7437,52.5196,52.5971,53735.0
2020-10-27 09:50:00,61.02,61.27,60.97,61.2,45898.0,52.5885,52.804,52.5454,52.7437,45898.0
2020-10-27 10:00:00,61.19,61.45,61.12,61.44,28085.0,52.735,52.9591,52.6747,52.9505,28085.0
2020-10-27 10:10:00,61.42,61.51,61.31,61.41,18216.0,52.9333,53.0108,52.8385,52.9246,18216.0
2020-10-27 10:20:00,61.4,61.4,61.14,61.22,21761.0,52.916,52.916,52.6919,52.7609,21761.0
2020-10-27 10:30:00,61.21,61.35,61.12,61.35,20330.0,52.7523,52.8729,52.6747,52.8729,20330.0
2020-10-27 10:40:00,61.33,61.34,61.24,61.33,39247.0,52.8557,52.8643,52.7781,52.8557,39247.0
2020-10-27 10:50:00,61.33,61.34,61.19,61.2,35391.0,52.8557,52.8643,52.735,52.7437,35391.0
2020-10-27 11:00:00,61.19,61.2,61.07,61.2,27908.0,52.735,52.7437,52.6316,52.7437,27908.0
2020-10-27 11:10:00,61.21,61.35,61.18,61.21,42845.0,52.7523,52.8729,52.7264,52.7523,42845.0
2020-10-27 11:20:00,61.21,61.23,61.11,61.19,31455.0,52.7523,52.7695,52.6661,52.735,31455.0
2020-10-27 11:30:00,61.19,61.3,61.14,61.28,14773.0,52.735,52.8298,52.6919,52.8126,14773.0
2020-10-27 11:40:00,61.29,61.44,61.25,61.44,17097.0,52.8212,52.9505,52.7867,52.9505,17097.0
2020-10-27 11:50:00,61.44,61.5,61.35,61.44,21466.0,52.9505,53.0022,52.8729,52.9505,21466.0
2020-10-27 12:00:00,61.44,61.54,61.39,61.51,12623.0,52.9505,53.0367,52.9074,53.0108,12623.0
2020-10-27 12:10:00,61.48,61.58,61.48,61.5,15823.0,52.985,53.0711,52.985,53.0022,15823.0
2020-10-27 12:20:00,61.51,61.57,61.49,61.5,17009.0,53.0108,53.0625,52.9936,53.0022,17009.0
2020-10-27 12:30:00,61.5,61.52,61.4,61.48,19145.0,53.0022,53.0194,52.916,52.985,19145.0
2020-10-27 12:40:00,61.47,61.54,61.46,61.49,19617.0,52.9763,53.0367,52.9677,52.9936,19617.0
2020-10-27 12:50:00,61.49,61.62,61.49,61.61,18539.0,52.9936,53.1056,52.9936,53.097,18539.0
2020-10-27 13:00:00,61.61,61.65,61.57,61.57,21525.0,53.097,53.1315,53.0625,53.0625,21525.0
2020-10-27 13:10:00,61.58,61.62,61.54,61.58,25303.0,53.0711,53.1056,53.0367,53.0711,25303.0
2020-10-27 13:20:00,61.59,61.7,61.53,61.69,25728.0,53.0798,53.1746,53.0281,53.1659,25728.0
2020-10-27 13:30:00,61.68,61.71,61.62,61.64,23879.0,53.1573,53.1832,53.1056,53.1229,23879.0
2020-10-27 13:40:00,61.64,61.65,61.58,61.62,21820.0,53.1229,53.1315,53.0711,53.1056,21820.0
2020-10-27 13:50:00,61.62,61.64,61.56,61.63,18932.0,53.1056,53.1229,53.0539,53.1142,18932.0
2020-10-27 14:00:00,61.61,61.66,61.53,61.56,21417.0,53.097,53.1401,53.0281,53.0539,21417.0
2020-10-27 14:10:00,61.57,61.62,61.51,61.52,25899.0,53.0625,53.1056,53.0108,53.0194,25899.0
2020-10-27 14:20:00,61.52,61.6,61.51,61.54,18850.0,53.0194,53.0884,53.0108,53.0367,18850.0
2020-10-27 14:30:00,61.54,61.55,61.47,61.51,17961.0,53.0367,53.0453,52.9763,53.0108,17961.0
2020-10-27 14:40:00,61.51,61.55,61.46,61.51,36512.0,53.0108,53.0453,52.9677,53.0108,36512.0
2020-10-27 14:50:00,61.51,61.51,61.33,61.34,64666.0,53.0108,53.0108,52.8557,52.8643,64666.0
2020-10-27 15:00:00,61.33,61.34,61.1,61.14,39592.0,52.8557,52.8643,52.6575,52.6919,39592.0
2020-10-27 15:10:00,61.15,61.18,61.05,61.17,37872.0,52.7006,52.7264,52.6144,52.7178,37872.0
2020-10-27 15:20:00,61.17,61.24,61.15,61.2,50311.0,52.7178,52.7781,52.7006,52.7437,50311.0
2020-10-27 15:30:00,61.21,61.25,61.15,61.19,44249.0,52.7523,52.7867,52.7006,52.735,44249.0
2020-10-27 15:40:00,61.19,61.24,61.02,61.04,119134.0,52.735,52.7781,52.5885,52.6058,119134.0
2020-10-27 15:50:00,61.03,61.17,61.03,61.12,316231.0,52.5971,52.7178,52.5971,52.6747,316231.0
2020-10-28 09:30:00,60.45,60.86,60.33,60.81,74861.0,52.0973,52.4506,51.9939,52.4075,74861.0
2020-10-28 09:40:00,60.75,60.94,60.7,60.75,36359.0,52.3558,52.5196,52.3127,52.3558,36359.0
2020-10-28 09:50:00,60.76,60.96,60.73,60.79,24690.0,52.3645,52.5368,52.3386,52.3903,24690.0
2020-10-28 10:00:00,60.79,61.03,60.66,61.0,35946.0,52.3903,52.5971,52.2783,52.5713,35946.0
2020-10-28 10:10:00,61.0,61.06,60.44,60.45,68394.0,52.5713,52.623,52.0887,52.0973,68394.0
2020-10-28 10:20:00,60.43,60.44,60.28,60.34,51645.0,52.08,52.0887,51.9508,52.0025,51645.0
2020-10-28 10:30:00,60.33,60.56,60.33,60.41,29637.0,51.9939,52.1921,51.9939,52.0628,29637.0
2020-10-28 10:40:00,60.4,60.49,60.21,60.21,43003.0,52.0542,52.1318,51.8904,51.8904,43003.0
2020-10-28 10:50:00,60.23,60.26,60.05,60.11,37967.0,51.9077,51.9335,51.7526,51.8043,37967.0
2020-10-28 11:00:00,60.07,60.18,59.9,60.12,47340.0,51.7698,51.8646,51.6233,51.8129,47340.0
2020-10-28 11:10:00,60.13,60.23,60.07,60.12,26320.0,51.8215,51.9077,51.7698,51.8129,26320.0
2020-10-28 11:20:00,60.13,60.19,59.97,60.0,41954.0,51.8215,51.8732,51.6836,51.7095,41954.0
2020-10-28 11:30:00,59.98,60.0,59.89,59.96,31418.0,51.6922,51.7095,51.6147,51.675,31418.0
2020-10-28 11:40:00,59.93,60.17,59.91,60.09,90492.0,51.6491,51.856,51.6319,51.787,90492.0
2020-10-28 11:50:00,60.1,60.15,59.99,60.07,56168.0,51.7956,51.8387,51.7008,51.7698,56168.0
2020-10-28 12:00:00,60.08,60.21,60.07,60.11,38220.0,51.7784,51.8904,51.7698,51.8043,38220.0
2020-10-28 12:10:00,60.09,60.19,60.07,60.1,18064.0,51.787,51.8732,51.7698,51.7956,18064.0
2020-10-28 12:20:00,60.11,60.16,60.06,60.08,25538.0,51.8043,51.8474,51.7612,51.7784,25538.0
2020-10-28 12:30:00,60.09,60.1,59.91,59.91,26752.0,51.787,51.7956,51.6319,51.6319,26752.0
2020-10-28 12:40:00,59.9,59.96,59.86,59.92,37832.0,51.6233,51.675,51.5888,51.6405,37832.0
2020-10-28 12:50:00,59.92,59.97,59.83,59.87,29963.0,51.6405,51.6836,51.563,51.5974,29963.0
2020-10-28 13:00:00,59.86,59.86,59.62,59.65,33037.0,51.5888,51.5888,51.382,51.4078,33037.0
2020-10-28 13:10:00,59.64,59.7,59.61,59.7,31946.0,51.3992,51.4509,51.3734,51.4509,31946.0
2020-10-28 13:20:00,59.69,59.83,59.65,59.83,27970.0,51.4423,51.563,51.4078,51.563,27970.0
2020-10-28 13:30:00,59.82,59.87,59.73,59.77,23185.0,51.5543,51.5974,51.4768,51.5112,23185.0
2020-10-28 13:40:00,59.77,59.83,59.73,59.8,22738.0,51.5112,51.563,51.4768,51.5371,22738.0
2020-10-28 13:50:00,59.8,59.8,59.67,59.71,23070.0,51.5371,51.5371,51.4251,51.4595,23070.0
2020-10-28 14:00:00,59.71,59.76,59.64,59.65,24271.0,51.4595,51.5026,51.3992,51.4078,24271.0
2020-10-28 14:10:00,59.66,59.68,59.58,59.61,28275.0,51.4164,51.4337,51.3475,51.3734,28275.0
2020-10-28 14:20:00,59.61,59.87,59.6,59.83,21943.0,51.3734,51.5974,51.3647,51.563,21943.0
2020-10-28 14:30:00,59.82,59.85,59.67,59.73,30178.0,51.5543,51.5802,51.4251,51.4768,30178.0
2020-10-28 14:40:00,59.71,59.87,59.71,59.85,24874.0,51.4595,51.5974,51.4595,51.5802,24874.0
2020-10-28 14:50:00,59.85,59.87,59.67,59.7,43694.0,51.5802,51.5974,51.4251,51.4509,43694.0
2020-10-28 15:00:00,59.7,59.72,59.6,59.66,36222.0,51.4509,51.4682,51.3647,51.4164,36222.0
2020-10-28 15:10:00,59.66,59.72,59.61,59.66,46922.0,51.4164,51.4682,51.3734,51.4164,46922.0
2020-10-28 15:20:00,59.65,59.86,59.63,59.77,44879.0,51.4078,51.5888,51.3906,51.5112,44879.0
2020-10-28 15:30:00,59.78,59.86,59.63,59.64,75602.0,51.5199,51.5888,51.3906,51.3992,75602.0
2020-10-28 15:40:00,59.64,59.69,59.56,59.67,119437.0,51.3992,51.4423,51.3303,51.4251,119437.0
2020-10-28 15:50:00,59.67,59.76,59.47,59.54,464240.0,51.4251,51.5026,51.2527,51.313,464240.0
2020-10-29 09:30:00,59.72,59.72,59.09,59.12,94001.0,51.4682,51.4682,50.9252,50.9511,94001.0
2020-10-29 09:40:00,59.15,59.21,58.83,59.13,50831.0,50.9769,51.0286,50.7011,50.9597,50831.0
2020-10-29 09:50:00,59.13,59.45,59.07,59.37,25993.0,50.9597,51.2355,50.908,51.1665,25993.0
2020-10-29 10:00:00,59.36,59.51,59.21,59.23,35154.0,51.1579,51.2872,51.0286,51.0459,35154.0
2020-10-29 10:10:00,59.24,59.27,59.08,59.25,28584.0,51.0545,51.0803,50.9166,51.0631,28584.0
2020-10-29 10:20:00,59.25,59.45,59.2,59.34,22872.0,51.0631,51.2355,51.02,51.1407,22872.0
2020-10-29 10:30:00,59.36,59.39,59.23,59.34,20398.0,51.1579,51.1838,51.0459,51.1407,20398.0
2020-10-29 10:40:00,59.34,59.36,59.13,59.21,32726.0,51.1407,51.1579,50.9597,51.0286,32726.0
2020-10-29 10:50:00,59.22,59.35,59.15,59.31,52314.0,51.0372,51.1493,50.9769,51.1148,52314.0
2020-10-29 11:00:00,59.31,59.35,59.05,59.05,35744.0,51.1148,51.1493,50.8907,50.8907,35744.0
2020-10-29 11:10:00,59.04,59.24,59.03,59.2,24149.0,50.8821,51.0545,50.8735,51.02,24149.0
2020-10-29 11:20:00,59.17,59.24,59.05,59.05,22615.0,50.9942,51.0545,50.8907,50.8907,22615.0
2020-10-29 11:30:00,59.05,59.12,59.03,59.11,25235.0,50.8907,50.9511,50.8735,50.9424,25235.0
2020-10-29 11:40:00,59.11,59.11,58.91,58.98,27756.0,50.9424,50.9424,50.7701,50.8304,27756.0
2020-10-29 11:50:00,58.97,59.0,58.81,58.87,29532.0,50.8218,50.8476,50.6839,50.7356,29532.0
2020-10-29 12:00:00,58.89,58.9,58.73,58.75,22160.0,50.7528,50.7615,50.6149,50.6322,22160.0
2020-10-29 12:10:00,58.75,59.05,58.72,59.04,30409.0,50.6322,50.8907,50.6063,50.8821,30409.0
2020-10-29 12:20:00,58.99,59.11,58.91,58.91,24289.0,50.839,50.9424,50.7701,50.7701,24289.0
2020-10-29 12:30:00,58.91,59.01,58.85,58.99,30676.0,50.7701,50.8563,50.7184,50.839,30676.0
2020-10-29 12:40:00,58.99,59.06,58.95,59.05,15078.0,50.839,50.8994,50.8045,50.8907,15078.0
2020-10-29 12:50:00,59.08,59.1,59.01,59.08,20531.0,50.9166,50.9338,50.8563,50.9166,20531.0
2020-10-29 13:00:00,59.09,59.1,58.93,58.95,16039.0,50.9252,50.9338,50.7873,50.8045,16039.0
2020-10-29 13:10:00,58.96,58.98,58.85,58.92,24591.0,50.8132,50.8304,50.7184,50.7787,24591.0
2020-10-29 13:20:00,58.92,59.08,58.89,59.06,28048.0,50.7787,50.9166,50.7528,50.8994,28048.0
2020-10-29 13:30:00,59.08,59.25,59.07,59.24,28720.0,50.9166,51.0631,50.908,51.0545,28720.0
2020-10-29 13:40:00,59.24,59.52,59.24,59.52,33666.0,51.0545,51.2958,51.0545,51.2958,33666.0
2020-10-29 13:50:00,59.52,59.63,59.5,59.61,30462.0,51.2958,51.3906,51.2786,51.3734,30462.0
2020-10-29 14:00:00,59.63,59.79,59.61,59.71,33595.0,51.3906,51.5285,51.3734,51.4595,33595.0
2020-10-29 14:10:00,59.71,59.86,59.63,59.83,31957.0,51.4595,51.5888,51.3906,51.563,31957.0
2020-10-29 14:20:00,59.82,59.95,59.8,59.87,42434.0,51.5543,51.6664,51.5371,51.5974,42434.0
2020-10-29 14:30:00,59.86,59.88,59.76,59.8,25038.0,51.5888,51.606,51.5026,51.5371,25038.0
2020-10-29 14:40:00,59.82,59.87,59.72,59.73,20740.0,51.5543,51.5974,51.4682,51.4768,20740.0
2020-10-29 14:50:00,59.72,59.83,59.67,59.82,33800.0,51.4682,51.563,51.4251,51.5543,33800.0
2020-10-29 15:00:00,59.83,59.91,59.79,59.82,66419.0,51.563,51.6319,51.5285,51.5543,66419.0
2020-10-29 15:10:00,59.82,59.86,59.71,59.79,56803.0,51.5543,51.5888,51.4595,51.5285,56803.0
2020-10-29 15:20:00,59.78,59.82,59.64,59.67,38515.0,51.5199,51.5543,51.3992,51.4251,38515.0
2020-10-29 15:30:00,59.68,59.68,59.56,59.61,52673.0,51.4337,51.4337,51.3303,51.3734,52673.0
2020-10-29 15:40:00,59.59,59.61,59.38,59.52,60250.0,51.3561,51.3734,51.1751,51.2958,60250.0
2020-10-29 15:50:00,59.52,59.62,59.2,59.21,219946.0,51.2958,51.382,51.02,51.0286,219946.0
2020-10-30 09:30:00,59.01,59.48,58.92,59.37,36379.0,50.8563,51.2613,50.7787,51.1665,36379.0
2020-10-30 09:40:00,59.37,59.49,59.24,59.27,18585.0,51.1665,51.2699,51.0545,51.0803,18585.0
2020-10-30 09:50:00,59.28,59.56,59.28,59.48,25893.0,51.089,51.3303,51.089,51.2613,25893.0
2020-10-30 10:00:00,59.47,59.63,59.41,59.55,44447.0,51.2527,51.3906,51.201,51.3216,44447.0
2020-10-30 10:10:00,59.58,59.61,59.37,59.38,33240.0,51.3475,51.3734,51.1665,51.1751,33240.0
2020-10-30 10:20:00,59.4,59.4,59.21,59.24,24604.0,51.1924,51.1924,51.0286,51.0545,24604.0
2020-10-30 10:30:00,59.24,59.33,59.11,59.24,23372.0,51.0545,51.132,50.9424,51.0545,23372.0
2020-10-30 10:40:00,59.24,59.24,58.93,59.04,32934.0,51.0545,51.0545,50.7873,50.8821,32934.0
2020-10-30 10:50:00,59.02,59.28,58.99,59.09,21187.0,50.8649,51.089,50.839,50.9252,21187.0
2020-10-30 11:00:00,59.08,59.33,59.06,59.06,22950.0,50.9166,51.132,50.8994,50.8994,22950.0
2020-10-30 11:10:00,59.06,59.29,59.06,59.11,22865.0,50.8994,51.0976,50.8994,50.9424,22865.0
2020-10-30 11:20:00,59.09,59.17,58.97,59.01,34177.0,50.9252,50.9942,50.8218,50.8563,34177.0
2020-10-30 11:30:00,59.0,59.05,58.88,58.9,24331.0,50.8476,50.8907,50.7442,50.7615,24331.0
2020-10-30 11:40:00,58.88,59.15,58.84,59.15,21006.0,50.7442,50.9769,50.7097,50.9769,21006.0
2020-10-30 11:50:00,59.17,59.32,59.16,59.32,37535.0,50.9942,51.1234,50.9855,51.1234,37535.0
2020-10-30 12:00:00,59.32,59.48,59.29,59.45,22258.0,51.1234,51.2613,51.0976,51.2355,22258.0
2020-10-30 12:10:00,59.45,59.58,59.39,59.55,35746.0,51.2355,51.3475,51.1838,51.3216,35746.0
2020-10-30 12:20:00,59.55,59.61,59.49,59.59,25536.0,51.3216,51.3734,51.2699,51.3561,25536.0
2020-10-30 12:30:00,59.59,59.61,59.27,59.28,21712.0,51.3561,51.3734,51.0803,51.089,21712.0
2020-10-30 12:40:00,59.28,59.33,59.23,59.32,21675.0,51.089,51.132,51.0459,51.1234,21675.0
2020-10-30 12:50:00,59.31,59.4,59.28,59.32,33560.0,51.1148,51.1924,51.089,51.1234,33560.0
2020-10-30 13:00:00,59.3,59.37,59.19,59.21,21539.0,51.1062,51.1665,51.0114,51.0286,21539.0
2020-10-30 13:10:00,59.2,59.21,59.08,59.09,13034.0,51.02,51.0286,50.9166,50.9252,13034.0
2020-10-30 13:20:00,59.08,59.23,59.05,59.19,20866.0,50.9166,51.0459,50.8907,51.0114,20866.0
2020-10-30 13:30:00,59.17,59.19,59.08,59.18,34549.0,50.9942,51.0114,50.9166,51.0028,34549.0
2020-10-30 13:40:00,59.17,59.24,59.15,59.21,21866.0,50.9942,51.0545,50.9769,51.0286,21866.0
2020-10-30 13:50:00,59.2,59.22,59.07,59.07,24787.0,51.02,51.0372,50.908,50.908,24787.0
2020-10-30 14:00:00,59.06,59.2,58.98,59.16,26486.0,50.8994,51.02,50.8304,50.9855,26486.0
2020-10-30 14:10:00,59.16,59.22,59.11,59.16,32393.0,50.9855,51.0372,50.9424,50.9855,32393.0
2020-10-30 14:20:00,59.16,59.19,58.9,58.93,27079.0,50.9855,51.0114,50.7615,50.7873,27079.0
2020-10-30 14:30:00,58.91,58.93,58.78,58.86,30710.0,50.7701,50.7873,50.658,50.727,30710.0
2020-10-30 14:40:00,58.85,58.88,58.67,58.88,28628.0,50.7184,50.7442,50.5632,50.7442,28628.0
2020-10-30 14:50:00,58.87,59.0,58.86,58.92,30613.0,50.7356,50.8476,50.727,50.7787,30613.0
2020-10-30 15:00:00,58.91,59.01,58.85,58.9,36896.0,50.7701,50.8563,50.7184,50.7615,36896.0
2020-10-30 15:10:00,58.9,59.07,58.88,58.93,41480.0,50.7615,50.908,50.7442,50.7873,41480.0
2020-10-30 15:20:00,58.93,58.98,58.86,58.87,44253.0,50.7873,50.8304,50.727,50.7356,44253.0
2020-10-30 15:30:00,58.88,58.91,58.72,58.81,43853.0,50.7442,50.7701,50.6063,50.6839,43853.0
2020-10-30 15:40:00,58.84,59.0,58.71,58.8,83302.0,50.7097,50.8476,50.5977,50.6753,83302.0
2020-10-30 15:50:00,58.81,59.14,58.79,59.13,284260.0,50.6839,50.9683,50.6667,50.9597,284260.0
2020-11-02 09:30:00,59.79,60.57,59.77,59.87,150631.0,51.5285,52.2007,51.5112,51.5974,150631.0
2020-11-02 09:40:00,59.8,60.25,59.71,60.24,28105.0,51.5371,51.9249,51.4595,51.9163,28105.0
2020-11-02 09:50:00,60.22,60.42,60.16,60.32,36337.0,51.8991,52.0714,51.8474,51.9852,36337.0
2020-11-02 10:00:00,60.34,60.52,60.17,60.24,40752.0,52.0025,52.1576,51.856,51.9163,40752.0
2020-11-02 10:10:00,60.26,60.35,59.96,60.27,46580.0,51.9335,52.0111,51.675,51.9422,46580.0
2020-11-02 10:20:00,60.28,60.31,60.2,60.22,33785.0,51.9508,51.9766,51.8818,51.8991,33785.0
2020-11-02 10:30:00,60.17,60.19,59.99,60.05,27410.0,51.856,51.8732,51.7008,51.7526,27410.0
2020-11-02 10:40:00,60.06,60.15,59.98,60.03,18232.0,51.7612,51.8387,51.6922,51.7353,18232.0
2020-11-02 10:50:00,60.05,60.08,59.82,59.83,30861.0,51.7526,51.7784,51.5543,51.563,30861.0
2020-11-02 11:00:00,59.81,59.88,59.76,59.81,17065.0,51.5457,51.606,51.5026,51.5457,17065.0
2020-11-02 11:10:00,59.81,59.86,59.75,59.77,29180.0,51.5457,51.5888,51.494,51.5112,29180.0
2020-11-02 11:20:00,59.77,60.13,59.7,60.13,34518.0,51.5112,51.8215,51.4509,51.8215,34518.0
2020-11-02 11:30:00,60.13,60.26,60.07,60.25,23953.0,51.8215,51.9335,51.7698,51.9249,23953.0
2020-11-02 11:40:00,60.25,60.3,60.19,60.24,21560.0,51.9249,51.968,51.8732,51.9163,21560.0
2020-11-02 11:50:00,60.26,60.28,60.14,60.2,18067.0,51.9335,51.9508,51.8301,51.8818,18067.0
2020-11-02 12:00:00,60.2,60.27,60.17,60.17,24483.0,51.8818,51.9422,51.856,51.856,24483.0
2020-11-02 12:10:00,60.18,60.28,60.13,60.17,19721.0,51.8646,51.9508,51.8215,51.856,19721.0
2020-11-02 12:20:00,60.18,60.23,60.17,60.23,16926.0,51.8646,51.9077,51.856,51.9077,16926.0
2020-11-02 12:30:00,60.23,60.23,60.04,60.05,26898.0,51.9077,51.9077,51.7439,51.7526,26898.0
2020-11-02 12:40:00,60.03,60.05,59.92,59.93,18540.0,51.7353,51.7526,51.6405,51.6491,18540.0
2020-11-02 12:50:00,59.94,60.04,59.91,60.03,26859.0,51.6578,51.7439,51.6319,51.7353,26859.0
2020-11-02 13:00:00,60.03,60.04,59.83,59.87,15496.0,51.7353,51.7439,51.563,51.5974,15496.0
2020-11-02 13:10:00,59.87,59.89,59.72,59.73,23409.0,51.5974,51.6147,51.4682,51.4768,23409.0
2020-11-02 13:20:00,59.74,59.81,59.62,59.66,20216.0,51.4854,51.5457,51.382,51.4164,20216.0
2020-11-02 13:30:00,59.65,59.78,59.65,59.71,15593.0,51.4078,51.5199,51.4078,51.4595,15593.0
2020-11-02 13:40:00,59.74,59.81,59.72,59.75,13697.0,51.4854,51.5457,51.4682,51.494,13697.0
2020-11-02 13:50:00,59.76,59.78,59.62,59.63,86598.0,51.5026,51.5199,51.382,51.3906,86598.0
2020-11-02 14:00:00,59.64,59.73,59.61,59.68,50619.0,51.3992,51.4768,51.3734,51.4337,50619.0
2020-11-02 14:10:00,59.66,59.7,59.6,59.61,30886.0,51.4164,51.4509,51.3647,51.3734,30886.0
2020-11-02 14:20:00,59.59,59.77,59.56,59.75,39667.0,51.3561,51.5112,51.3303,51.494,39667.0
2020-11-02 14:30:00,59.75,59.79,59.69,59.72,31078.0,51.494,51.5285,51.4423,51.4682,31078.0
2020-11-02 14:40:00,59.68,59.85,59.65,59.78,41906.0,51.4337,51.5802,51.4078,51.5199,41906.0
2020-11-02 14:50:00,59.77,59.79,59.65,59.7,44798.0,51.5112,51.5285,51.4078,51.4509,44798.0
2020-11-02 15:00:00,59.71,59.82,59.69,59.75,54881.0,51.4595,51.5543,51.4423,51.494,54881.0
2020-11-02 15:10:00,59.75,59.81,59.68,59.78,43524.0,51.494,51.5457,51.4337,51.5199,43524.0
2020-11-02 15:20:00,59.79,59.8,59.69,59.71,47983.0,51.5285,51.5371,51.4423,51.4595,47983.0
2020-11-02 15:30:00,59.72,59.77,59.57,59.58,78984.0,51.4682,51.5112,51.3389,51.3475,78984.0
2020-11-02 15:40:00,59.58,59.59,59.45,59.52,62263.0,51.3475,51.3561,51.2355,51.2958,62263.0
2020-11-02 15:50:00,59.51,59.74,59.44,59.74,230426.0,51.2872,51.4854,51.2268,51.4854,230426.0
2020-11-03 09:30:00,60.15,60.75,60.15,60.58,78891.0,51.8387,52.3558,51.8387,52.2093,78891.0
2020-11-03 09:40:00,60.55,60.6,60.33,60.58,18774.0,52.1835,52.2266,51.9939,52.2093,18774.0
2020-11-03 09:50:00,60.51,60.8,60.5,60.8,49721.0,52.149,52.3989,52.1404,52.3989,49721.0
2020-11-03 10:00:00,60.8,60.95,60.76,60.81,53200.0,52.3989,52.5282,52.3645,52.4075,53200.0
2020-11-03 10:10:00,60.8,61.32,60.8,61.32,75838.0,52.3989,52.8471,52.3989,52.8471,75838.0
2020-11-03 10:20:00,61.32,61.49,61.31,61.35,110065.0,52.8471,52.9936,52.8385,52.8729,110065.0
2020-11-03 10:30:00,61.36,61.38,61.2,61.35,30171.0,52.8815,52.8988,52.7437,52.8729,30171.0
2020-11-03 10:40:00,61.35,61.4,61.31,61.34,30335.0,52.8729,52.916,52.8385,52.8643,30335.0
2020-11-03 10:50:00,61.35,61.4,61.27,61.33,41899.0,52.8729,52.916,52.804,52.8557,41899.0
2020-11-03 11:00:00,61.33,61.39,61.12,61.17,15339.0,52.8557,52.9074,52.6747,52.7178,15339.0
2020-11-03 11:10:00,61.17,61.31,61.15,61.28,22428.0,52.7178,52.8385,52.7006,52.8126,22428.0
2020-11-03 11:20:00,61.28,61.41,61.26,61.36,26107.0,52.8126,52.9246,52.7954,52.8815,26107.0
2020-11-03 11:30:00,61.36,61.7,61.36,61.66,50332.0,52.8815,53.1746,52.8815,53.1401,50332.0
2020-11-03 11:40:00,61.65,61.71,61.37,61.38,53029.0,53.1315,53.1832,52.8902,52.8988,53029.0
2020-11-03 11:50:00,61.4,61.4,61.07,61.1,14614.0,52.916,52.916,52.6316,52.6575,14614.0
2020-11-03 12:00:00,61.11,61.18,61.02,61.08,18785.0,52.6661,52.7264,52.5885,52.6402,18785.0
2020-11-03 12:10:00,61.09,61.17,61.04,61.07,19910.0,52.6489,52.7178,52.6058,52.6316,19910.0
2020-11-03 12:20:00,61.08,61.11,61.02,61.09,19428.0,52.6402,52.6661,52.5885,52.6489,19428.0
2020-11-03 12:30:00,61.09,61.14,61.03,61.05,18351.0,52.6489,52.6919,52.5971,52.6144,18351.0
2020-11-03 12:40:00,61.08,61.09,60.95,60.96,21666.0,52.6402,52.6489,52.5282,52.5368,21666.0
2020-11-03 12:50:00,60.98,60.99,60.82,60.83,21951.0,52.5541,52.5627,52.4162,52.4248,21951.0
2020-11-03 13:00:00,60.85,60.91,60.83,60.88,10054.0,52.442,52.4937,52.4248,52.4679,10054.0
2020-11-03 13:10:00,60.91,60.91,60.8,60.84,10350.0,52.4937,52.4937,52.3989,52.4334,10350.0
2020-11-03 13:20:00,60.82,60.88,60.8,60.81,17569.0,52.4162,52.4679,52.3989,52.4075,17569.0
2020-11-03 13:30:00,60.81,60.87,60.75,60.8,18683.0,52.4075,52.4593,52.3558,52.3989,18683.0
2020-11-03 13:40:00,60.79,60.87,60.73,60.73,10155.0,52.3903,52.4593,52.3386,52.3386,10155.0
2020-11-03 13:50:00,60.75,60.76,60.62,60.66,17466.0,52.3558,52.3645,52.2438,52.2783,17466.0
2020-11-03 14:00:00,60.65,60.75,60.65,60.7,11075.0,52.2697,52.3558,52.2697,52.3127,11075.0
2020-11-03 14:10:00,60.69,60.74,60.58,60.62,19859.0,52.3041,52.3472,52.2093,52.2438,19859.0
2020-11-03 14:20:00,60.61,60.68,60.55,60.61,17548.0,52.2352,52.2955,52.1835,52.2352,17548.0
2020-11-03 14:30:00,60.62,60.85,60.6,60.8,31938.0,52.2438,52.442,52.2266,52.3989,31938.0
2020-11-03 14:40:00,60.8,60.84,60.75,60.83,23507.0,52.3989,52.4334,52.3558,52.4248,23507.0
2020-11-03 14:50:00,60.83,60.84,60.68,60.74,18363.0,52.4248,52.4334,52.2955,52.3472,18363.0
2020-11-03 15:00:00,60.76,60.77,60.58,60.63,19171.0,52.3645,52.3731,52.2093,52.2524,19171.0
2020-11-03 15:10:00,60.64,60.74,60.61,60.65,22427.0,52.261,52.3472,52.2352,52.2697,22427.0
2020-11-03 15:20:00,60.65,60.75,60.58,60.73,30254.0,52.2697,52.3558,52.2093,52.3386,30254.0
2020-11-03 15:30:00,60.73,60.92,60.72,60.89,40163.0,52.3386,52.5023,52.33,52.4765,40163.0
2020-11-03 15:40:00,60.88,61.04,60.86,61.01,67079.0,52.4679,52.6058,52.4506,52.5799,67079.0
2020-11-03 15:50:00,61.02,61.15,60.84,60.88,207234.0,52.5885,52.7006,52.4334,52.4679,207234.0
2020-11-04 09:30:00,61.49,61.52,60.75,60.78,99451.0,52.9936,53.0194,52.3558,52.3817,99451.0
2020-11-04 09:40:00,60.86,61.52,60.83,61.52,40877.0,52.4506,53.0194,52.4248,53.0194,40877.0
2020-11-04 09:50:00,61.49,61.57,61.31,61.49,28513.0,52.9936,53.0625,52.8385,52.9936,28513.0
2020-11-04 10:00:00,61.53,61.78,61.5,61.59,24457.0,53.0281,53.2435,53.0022,53.0798,24457.0
2020-11-04 10:10:00,61.6,61.63,61.39,61.63,28687.0,53.0884,53.1142,52.9074,53.1142,28687.0
2020-11-04 10:20:00,61.61,61.74,61.48,61.51,50526.0,53.097,53.209,52.985,53.0108,50526.0
2020-11-04 10:30:00,61.5,61.51,61.23,61.35,56265.0,53.0022,53.0108,52.7695,52.8729,56265.0
2020-11-04 10:40:00,61.37,61.45,61.27,61.36,22388.0,52.8902,52.9591,52.804,52.8815,22388.0
2020-11-04 10:50:00,61.37,61.58,61.37,61.58,26826.0,52.8902,53.0711,52.8902,53.0711,26826.0
2020-11-04 11:00:00,61.55,61.6,61.45,61.46,33934.0,53.0453,53.0884,52.9591,52.9677,33934.0
2020-11-04 11:10:00,61.45,61.45,61.29,61.41,20441.0,52.9591,52.9591,52.8212,52.9246,20441.0
2020-11-04 11:20:00,61.4,61.57,61.3,61.49,37648.0,52.916,53.0625,52.8298,52.9936,37648.0
2020-11-04 11:30:00,61.5,61.66,61.49,61.65,29333.0,53.0022,53.1401,52.9936,53.1315,29333.0
2020-11-04 11:40:00,61.65,61.68,61.45,61.48,23676.0,53.1315,53.1573,52.9591,52.985,23676.0
2020-11-04 11:50:00,61.48,61.6,61.38,61.54,29013.0,52.985,53.0884,52.8988,53.0367,29013.0
2020-11-04 12:00:00,61.54,61.55,61.38,61.42,25053.0,53.0367,53.0453,52.8988,52.9333,25053.0
2020-11-04 12:10:00,61.42,61.53,61.36,61.46,21064.0,52.9333,53.0281,52.8815,52.9677,21064.0
2020-11-04 12:20:00,61.46,61.54,61.38,61.42,25338.0,52.9677,53.0367,52.8988,52.9333,25338.0
2020-11-04 12:30:00,61.4,61.45,61.36,61.4,18853.0,52.916,52.9591,52.8815,52.916,18853.0
2020-11-04 12:40:00,61.4,61.46,61.25,61.26,19759.0,52.916,52.9677,52.7867,52.7954,19759.0
2020-11-04 12:50:00,61.26,61.28,61.15,61.23,26347.0,52.7954,52.8126,52.7006,52.7695,26347.0
2020-11-04 13:00:00,61.23,61.26,61.01,61.03,61768.0,52.7695,52.7954,52.5799,52.5971,61768.0
2020-11-04 13:10:00,61.03,61.1,60.82,60.93,45066.0,52.5971,52.6575,52.4162,52.511,45066.0
2020-11-04 13:20:00,60.93,60.98,60.87,60.94,60754.0,52.511,52.5541,52.4593,52.5196,60754.0
2020-11-04 13:30:00,60.98,61.12,60.96,61.07,74666.0,52.5541,52.6747,52.5368,52.6316,74666.0
2020-11-04 13:40:00,61.06,61.07,60.87,60.89,30432.0,52.623,52.6316,52.4593,52.4765,30432.0
2020-11-04 13:50:00,60.91,60.98,60.87,60.9,21062.0,52.4937,52.5541,52.4593,52.4851,21062.0
2020-11-04 14:00:00,60.9,60.97,60.86,60.94,26341.0,52.4851,52.5454,52.4506,52.5196,26341.0
2020-11-04 14:10:00,60.96,60.99,60.89,60.94,28196.0,52.5368,52.5627,52.4765,52.5196,28196.0
2020-11-04 14:20:00,60.95,61.01,60.88,60.96,26525.0,52.5282,52.5799,52.4679,52.5368,26525.0
2020-11-04 14:30:00,60.96,61.0,60.84,60.86,51282.0,52.5368,52.5713,52.4334,52.4506,51282.0
2020-11-04 14:40:00,60.86,60.91,60.82,60.88,29374.0,52.4506,52.4937,52.4162,52.4679,29374.0
2020-11-04 14:50:00,60.89,60.96,60.81,60.82,29287.0,52.4765,52.5368,52.4075,52.4162,29287.0
2020-11-04 15:00:00,60.82,60.86,60.6,60.68,45497.0,52.4162,52.4506,52.2266,52.2955,45497.0
2020-11-04 15:10:00,60.65,60.78,60.63,60.7,40136.0,52.2697,52.3817,52.2524,52.3127,40136.0
2020-11-04 15:20:00,60.7,60.78,60.68,60.75,47256.0,52.3127,52.3817,52.2955,52.3558,47256.0
2020-11-04 15:30:00,60.75,60.88,60.73,60.76,64708.0,52.3558,52.4679,52.3386,52.3645,64708.0
2020-11-04 15:40:00,60.75,60.78,60.62,60.67,112511.0,52.3558,52.3817,52.2438,52.2869,112511.0
2020-11-04 15:50:00,60.67,60.71,60.41,60.47,245423.0,52.2869,52.3214,52.0628,52.1145,245423.0
2020-11-05 09:30:00,60.96,61.15,60.72,61.03,61949.0,52.5368,52.7006,52.33,52.5971,61949.0
2020-11-05 09:40:00,61.08,61.4,61.04,61.34,32706.0,52.6402,52.916,52.6058,52.8643,32706.0
2020-11-05 09:50:00,61.33,61.37,61.12,61.16,17824.0,52.8557,52.8902,52.6747,52.7092,17824.0
2020-11-05 10:00:00,61.17,61.27,61.1,61.2,23592.0,52.7178,52.804,52.6575,52.7437,23592.0
2020-11-05 10:10:00,61.19,61.62,61.18,61.62,27018.0,52.735,53.1056,52.7264,53.1056,27018.0
2020-11-05 10:20:00,61.63,61.68,61.54,61.59,42142.0,53.1142,53.1573,53.0367,53.0798,42142.0
2020-11-05 10:30:00,61.57,61.65,61.49,61.5,79854.0,53.0625,53.1315,52.9936,53.0022,79854.0
2020-11-05 10:40:00,61.5,61.67,61.45,61.62,29139.0,53.0022,53.1487,52.9591,53.1056,29139.0
2020-11-05 10:50:00,61.61,61.66,61.4,61.42,38426.0,53.097,53.1401,52.916,52.9333,38426.0
2020-11-05 11:00:00,61.42,61.45,61.27,61.27,25463.0,52.9333,52.9591,52.804,52.804,25463.0
2020-11-05 11:10:00,61.25,61.34,61.17,61.3,24567.0,52.7867,52.8643,52.7178,52.8298,24567.0
2020-11-05 11:20:00,61.3,61.38,61.27,61.29,26393.0,52.8298,52.8988,52.804,52.8212,26393.0
2020-11-05 11:30:00,61.3,61.36,61.27,61.27,27310.0,52.8298,52.8815,52.804,52.804,27310.0
2020-11-05 11:40:00,61.28,61.38,61.28,61.38,24671.0,52.8126,52.8988,52.8126,52.8988,24671.0
2020-11-05 11:50:00,61.38,61.41,61.18,61.2,31247.0,52.8988,52.9246,52.7264,52.7437,31247.0
2020-11-05 12:00:00,61.2,61.34,61.2,61.27,31002.0,52.7437,52.8643,52.7437,52.804,31002.0
2020-11-05 12:10:00,61.27,61.31,60.79,60.8,85014.0,52.804,52.8385,52.3903,52.3989,85014.0
2020-11-05 12:20:00,60.8,60.83,60.56,60.58,84168.0,52.3989,52.4248,52.1921,52.2093,84168.0
2020-11-05 12:30:00,60.58,60.9,60.58,60.9,79803.0,52.2093,52.4851,52.2093,52.4851,79803.0
2020-11-05 12:40:00,60.89,61.05,60.88,61.05,15023.0,52.4765,52.6144,52.4679,52.6144,15023.0
2020-11-05 12:50:00,61.06,61.12,61.04,61.11,14504.0,52.623,52.6747,52.6058,52.6661,14504.0
2020-11-05 13:00:00,61.11,61.23,61.11,61.2,22799.0,52.6661,52.7695,52.6661,52.7437,22799.0
2020-11-05 13:10:00,61.21,61.27,61.17,61.17,22639.0,52.7523,52.804,52.7178,52.7178,22639.0
2020-11-05 13:20:00,61.18,61.23,61.11,61.19,22175.0,52.7264,52.7695,52.6661,52.735,22175.0
2020-11-05 13:30:00,61.21,61.33,61.2,61.3,31054.0,52.7523,52.8557,52.7437,52.8298,31054.0
2020-11-05 13:40:00,61.3,61.35,61.24,61.26,28544.0,52.8298,52.8729,52.7781,52.7954,28544.0
2020-11-05 13:50:00,61.26,61.32,61.12,61.23,21922.0,52.7954,52.8471,52.6747,52.7695,21922.0
2020-11-05 14:00:00,61.19,61.22,61.03,61.06,38055.0,52.735,52.7609,52.5971,52.623,38055.0
2020-11-05 14:10:00,61.06,61.07,61.0,61.01,57775.0,52.623,52.6316,52.5713,52.5799,57775.0
2020-11-05 14:20:00,61.01,61.12,60.96,61.03,30386.0,52.5799,52.6747,52.5368,52.5971,30386.0
2020-11-05 14:30:00,61.03,61.08,60.95,60.98,36532.0,52.5971,52.6402,52.5282,52.5541,36532.0
2020-11-05 14:40:00,60.98,61.04,60.87,60.88,39128.0,52.5541,52.6058,52.4593,52.4679,39128.0
2020-11-05 14:50:00,60.88,60.89,60.77,60.86,41015.0,52.4679,52.4765,52.3731,52.4506,41015.0
2020-11-05 15:00:00,60.85,60.9,60.79,60.8,39378.0,52.442,52.4851,52.3903,52.3989,39378.0
2020-11-05 15:10:00,60.81,60.82,60.7,60.73,45152.0,52.4075,52.4162,52.3127,52.3386,45152.0
2020-11-05 15:20:00,60.73,60.84,60.72,60.83,37509.0,52.3386,52.4334,52.33,52.4248,37509.0
2020-11-05 15:30:00,60.83,60.84,60.64,60.65,54011.0,52.4248,52.4334,52.261,52.2697,54011.0
2020-11-05 15:40:00,60.67,60.72,60.59,60.69,79099.0,52.2869,52.33,52.2179,52.3041,79099.0
2020-11-05 15:50:00,60.68,60.73,60.52,60.56,224084.0,52.2955,52.3386,52.1576,52.1921,224084.0
2020-11-06 09:30:00,60.61,61.1,60.55,61.07,63370.0,52.2352,52.6575,52.1835,52.6316,63370.0
2020-11-06 09:40:00,61.1,61.2,60.89,61.08,32335.0,52.6575,52.7437,52.4765,52.6402,32335.0
2020-11-06 09:50:00,61.08,61.12,60.97,61.02,31638.0,52.6402,52.6747,52.5454,52.5885,31638.0
2020-11-06 10:00:00,61.04,61.18,60.95,61.18,20961.0,52.6058,52.7264,52.5282,52.7264,20961.0
2020-11-06 10:10:00,61.19,61.24,61.06,61.07,26183.0,52.735,52.7781,52.623,52.6316,26183.0
2020-11-06 10:20:00,61.07,61.13,60.92,61.03,31232.0,52.6316,52.6833,52.5023,52.5971,31232.0
2020-11-06 10:30:00,61.01,61.14,60.85,60.93,45904.0,52.5799,52.6919,52.442,52.511,45904.0
2020-11-06 10:40:00,60.95,61.11,60.92,61.06,29129.0,52.5282,52.6661,52.5023,52.623,29129.0
2020-11-06 10:50:00,61.07,61.24,60.95,60.97,45992.0,52.6316,52.7781,52.5282,52.5454,45992.0
2020-11-06 11:00:00,60.98,61.19,60.96,61.17,35677.0,52.5541,52.735,52.5368,52.7178,35677.0
2020-11-06 11:10:00,61.17,61.28,61.1,61.12,42337.0,52.7178,52.8126,52.6575,52.6747,42337.0
2020-11-06 11:20:00,61.12,61.14,60.93,60.98,35392.0,52.6747,52.6919,52.511,52.5541,35392.0
2020-11-06 11:30:00,61.0,61.04,60.85,60.85,32944.0,52.5713,52.6058,52.442,52.442,32944.0
2020-11-06 11:40:00,60.84,60.86,60.7,60.79,37921.0,52.4334,52.4506,52.3127,52.3903,37921.0
2020-11-06 11:50:00,60.78,60.86,60.73,60.79,30448.0,52.3817,52.4506,52.3386,52.3903,30448.0
2020-11-06 12:00:00,60.79,60.83,60.69,60.72,37742.0,52.3903,52.4248,52.3041,52.33,37742.0
2020-11-06 12:10:00,60.74,60.8,60.64,60.65,29218.0,52.3472,52.3989,52.261,52.2697,29218.0
2020-11-06 12:20:00,60.64,60.75,60.63,60.74,26046.0,52.261,52.3558,52.2524,52.3472,26046.0
2020-11-06 12:30:00,60.75,60.75,60.56,60.59,20156.0,52.3558,52.3558,52.1921,52.2179,20156.0
2020-11-06 12:40:00,60.59,60.62,60.56,60.57,22484.0,52.2179,52.2438,52.1921,52.2007,22484.0
2020-11-06 12:50:00,60.57,60.63,60.53,60.61,22531.0,52.2007,52.2524,52.1662,52.2352,22531.0
2020-11-06 13:00:00,60.62,60.63,60.51,60.58,21375.0,52.2438,52.2524,52.149,52.2093,21375.0
2020-11-06 13:10:00,60.56,60.65,60.52,60.55,23857.0,52.1921,52.2697,52.1576,52.1835,23857.0
2020-11-06 13:20:00,60.57,60.57,60.52,60.55,12441.0,52.2007,52.2007,52.1576,52.1835,12441.0
2020-11-06 13:30:00,60.55,60.64,60.55,60.64,20744.0,52.1835,52.261,52.1835,52.261,20744.0
2020-11-06 13:40:00,60.64,60.64,60.5,60.5,15960.0,52.261,52.261,52.1404,52.1404,15960.0
2020-11-06 13:50:00,60.5,60.56,60.5,60.54,16317.0,52.1404,52.1921,52.1404,52.1749,16317.0
2020-11-06 14:00:00,60.55,60.72,60.55,60.71,17412.0,52.1835,52.33,52.1835,52.3214,17412.0
2020-11-06 14:10:00,60.72,60.81,60.69,60.79,24379.0,52.33,52.4075,52.3041,52.3903,24379.0
2020-11-06 14:20:00,60.79,60.9,60.77,60.9,21326.0,52.3903,52.4851,52.3731,52.4851,21326.0
2020-11-06 14:30:00,60.9,60.96,60.88,60.89,18615.0,52.4851,52.5368,52.4679,52.4765,18615.0
2020-11-06 14:40:00,60.89,60.93,60.88,60.9,27544.0,52.4765,52.511,52.4679,52.4851,27544.0
2020-11-06 14:50:00,60.9,60.91,60.84,60.9,23137.0,52.4851,52.4937,52.4334,52.4851,23137.0
2020-11-06 15:00:00,60.9,60.9,60.8,60.89,19828.0,52.4851,52.4851,52.3989,52.4765,19828.0
2020-11-06 15:10:00,60.88,60.96,60.86,60.9,27645.0,52.4679,52.5368,52.4506,52.4851,27645.0
2020-11-06 15:20:00,60.91,61.03,60.85,61.03,31356.0,52.4937,52.5971,52.442,52.5971,31356.0
2020-11-06 15:30:00,61.02,61.09,61.02,61.07,38016.0,52.5885,52.6489,52.5885,52.6316,38016.0
2020-11-06 15:40:00,61.07,61.32,61.06,61.31,78950.0,52.6316,52.8471,52.623,52.8385,78950.0
2020-11-06 15:50:00,61.31,61.36,61.02,61.08,167891.0,52.8385,52.8815,52.5885,52.6402,167891.0
2020-11-09 09:30:00,61.06,61.67,60.93,61.06,272519.0,52.623,53.1487,52.511,52.623,272519.0
2020-11-09 09:40:00,61.09,61.14,60.38,60.87,138823.0,52.6489,52.6919,52.037,52.4593,138823.0
2020-11-09 09:50:00,60.86,60.95,60.26,60.43,111470.0,52.4506,52.5282,51.9335,52.08,111470.0
2020-11-09 10:00:00,60.42,60.77,60.08,60.18,97341.0,52.0714,52.3731,51.7784,51.8646,97341.0
2020-11-09 10:10:00,60.18,60.29,59.73,59.9,124243.0,51.8646,51.9594,51.4768,51.6233,124243.0
2020-11-09 10:20:00,59.91,59.91,59.27,59.52,97073.0,51.6319,51.6319,51.0803,51.2958,97073.0
2020-11-09 10:30:00,59.52,59.64,59.34,59.45,46037.0,51.2958,51.3992,51.1407,51.2355,46037.0
2020-11-09 10:40:00,59.44,59.65,59.25,59.35,47319.0,51.2268,51.4078,51.0631,51.1493,47319.0
2020-11-09 10:50:00,59.35,59.52,59.27,59.41,89338.0,51.1493,51.2958,51.0803,51.201,89338.0
2020-11-09 11:00:00,59.42,59.51,59.29,59.5,77247.0,51.2096,51.2872,51.0976,51.2786,77247.0
2020-11-09 11:10:00,59.51,59.52,59.15,59.16,117030.0,51.2872,51.2958,50.9769,50.9855,117030.0
2020-11-09 11:20:00,59.19,59.22,59.05,59.19,102703.0,51.0114,51.0372,50.8907,51.0114,102703.0
2020-11-09 11:30:00,59.2,59.38,59.03,59.32,217469.0,51.02,51.1751,50.8735,51.1234,217469.0
2020-11-09 11:40:00,59.32,59.34,59.02,59.05,84678.0,51.1234,51.1407,50.8649,50.8907,84678.0
2020-11-09 11:50:00,59.04,59.05,58.84,58.87,70880.0,50.8821,50.8907,50.7097,50.7356,70880.0
2020-11-09 12:00:00,58.88,59.11,58.82,59.07,70380.0,50.7442,50.9424,50.6925,50.908,70380.0
2020-11-09 12:10:00,59.04,59.25,58.98,59.23,43695.0,50.8821,51.0631,50.8304,51.0459,43695.0
2020-11-09 12:20:00,59.25,59.44,59.22,59.34,39423.0,51.0631,51.2268,51.0372,51.1407,39423.0
2020-11-09 12:30:00,59.34,59.54,59.32,59.42,38235.0,51.1407,51.313,51.1234,51.2096,38235.0
2020-11-09 12:40:00,59.43,59.46,59.14,59.18,46084.0,51.2182,51.2441,50.9683,51.0028,46084.0
2020-11-09 12:50:00,59.19,59.24,59.07,59.22,36539.0,51.0114,51.0545,50.908,51.0372,36539.0
2020-11-09 13:00:00,59.23,59.39,59.23,59.32,31874.0,51.0459,51.1838,51.0459,51.1234,31874.0
2020-11-09 13:10:00,59.31,59.56,59.29,59.5,29937.0,51.1148,51.3303,51.0976,51.2786,29937.0
2020-11-09 13:20:00,59.48,59.8,59.47,59.74,35571.0,51.2613,51.5371,51.2527,51.4854,35571.0
2020-11-09 13:30:00,59.78,59.92,59.76,59.81,42078.0,51.5199,51.6405,51.5026,51.5457,42078.0
2020-11-09 13:40:00,59.78,59.95,59.61,59.91,36018.0,51.5199,51.6664,51.3734,51.6319,36018.0
2020-11-09 13:50:00,59.9,59.94,59.64,59.66,31478.0,51.6233,51.6578,51.3992,51.4164,31478.0
2020-11-09 14:00:00,59.69,59.73,59.5,59.51,29331.0,51.4423,51.4768,51.2786,51.2872,29331.0
2020-11-09 14:10:00,59.52,59.57,59.45,59.55,23661.0,51.2958,51.3389,51.2355,51.3216,23661.0
2020-11-09 14:20:00,59.51,59.62,59.39,59.59,28160.0,51.2872,51.382,51.1838,51.3561,28160.0
2020-11-09 14:30:00,59.58,59.67,59.51,59.59,38862.0,51.3475,51.4251,51.2872,51.3561,38862.0
2020-11-09 14:40:00,59.62,59.73,59.56,59.68,39467.0,51.382,51.4768,51.3303,51.4337,39467.0
2020-11-09 14:50:00,59.7,59.73,59.59,59.68,40100.0,51.4509,51.4768,51.3561,51.4337,40100.0
2020-11-09 15:00:00,59.7,59.77,59.6,59.6,47606.0,51.4509,51.5112,51.3647,51.3647,47606.0
2020-11-09 15:10:00,59.6,59.63,59.24,59.25,94946.0,51.3647,51.3906,51.0545,51.0631,94946.0
2020-11-09 15:20:00,59.24,59.25,59.03,59.05,66402.0,51.0545,51.0631,50.8735,50.8907,66402.0
2020-11-09 15:30:00,59.06,59.12,58.99,59.05,137661.0,50.8994,50.9511,50.839,50.8907,137661.0
2020-11-09 15:40:00,59.05,59.06,58.84,58.88,134042.0,50.8907,50.8994,50.7097,50.7442,134042.0
2020-11-09 15:50:00,58.87,58.87,58.3,58.36,470049.0,50.7356,50.7356,50.2444,50.2961,470049.0
2020-11-10 09:30:00,58.08,58.35,57.34,57.38,281533.0,50.0548,50.2875,49.417,49.4515,281533.0
2020-11-10 09:40:00,57.38,57.62,57.3,57.48,210035.0,49.4515,49.6583,49.3825,49.5377,210035.0
2020-11-10 09:50:00,57.45,57.81,57.24,57.8,163177.0,49.5118,49.8221,49.3308,49.8135,163177.0
2020-11-10 10:00:00,57.76,58.09,57.63,57.98,147467.0,49.779,50.0634,49.6669,49.9686,147467.0
2020-11-10 10:10:00,57.96,58.06,57.82,57.91,138416.0,49.9513,50.0375,49.8307,49.9083,138416.0
2020-11-10 10:20:00,57.9,57.94,57.67,57.85,112896.0,49.8996,49.9341,49.7014,49.8565,112896.0
2020-11-10 10:30:00,57.85,57.95,57.65,57.67,180253.0,49.8565,49.9427,49.6842,49.7014,180253.0
2020-11-10 10:40:00,57.68,57.9,57.6,57.75,152986.0,49.71,49.8996,49.6411,49.7704,152986.0
2020-11-10 10:50:00,57.75,57.93,57.64,57.7,85950.0,49.7704,49.9255,49.6756,49.7273,85950.0
2020-11-10 11:00:00,57.71,57.78,57.48,57.55,176466.0,49.7359,49.7962,49.5377,49.598,176466.0
2020-11-10 11:10:00,57.56,57.72,57.55,57.68,124135.0,49.6066,49.7445,49.598,49.71,124135.0
2020-11-10 11:20:00,57.69,57.85,57.61,57.76,137235.0,49.7187,49.8565,49.6497,49.779,137235.0
2020-11-10 11:30:00,57.76,57.85,57.52,57.54,137671.0,49.779,49.8565,49.5721,49.5894,137671.0
2020-11-10 11:40:00,57.54,57.74,57.4,57.43,128262.0,49.5894,49.7617,49.4687,49.4946,128262.0
2020-11-10 11:50:00,57.44,57.58,57.4,57.49,88115.0,49.5032,49.6239,49.4687,49.5463,88115.0
2020-11-10 12:00:00,57.48,57.76,57.47,57.72,115462.0,49.5377,49.779,49.529,49.7445,115462.0
2020-11-10 12:10:00,57.72,57.97,57.7,57.93,217733.0,49.7445,49.96,49.7273,49.9255,217733.0
2020-11-10 12:20:00,57.92,57.99,57.81,57.87,101811.0,49.9169,49.9772,49.8221,49.8738,101811.0
2020-11-10 12:30:00,57.87,58.01,57.86,57.99,75348.0,49.8738,49.9944,49.8652,49.9772,75348.0
2020-11-10 12:40:00,57.99,58.08,57.9,58.01,83268.0,49.9772,50.0548,49.8996,49.9944,83268.0
2020-11-10 12:50:00,57.98,58.17,57.89,58.17,94732.0,49.9686,50.1323,49.891,50.1323,94732.0
2020-11-10 13:00:00,58.17,58.31,58.12,58.21,72796.0,50.1323,50.253,50.0892,50.1668,72796.0
2020-11-10 13:10:00,58.24,58.49,58.23,58.45,69581.0,50.1927,50.4081,50.184,50.3736,69581.0
2020-11-10 13:20:00,58.46,58.48,58.21,58.25,81991.0,50.3823,50.3995,50.1668,50.2013,81991.0
2020-11-10 13:30:00,58.24,58.45,58.2,58.37,50965.0,50.1927,50.3736,50.1582,50.3047,50965.0
2020-11-10 13:40:00,58.37,58.59,58.37,58.55,42808.0,50.3047,50.4943,50.3047,50.4598,42808.0
2020-11-10 13:50:00,58.55,58.69,58.49,58.69,55305.0,50.4598,50.5805,50.4081,50.5805,55305.0
2020-11-10 14:00:00,58.68,58.69,58.53,58.56,55030.0,50.5719,50.5805,50.4426,50.4684,55030.0
2020-11-10 14:10:00,58.57,58.57,58.34,58.45,79075.0,50.4771,50.4771,50.2788,50.3736,79075.0
2020-11-10 14:20:00,58.45,58.51,58.24,58.36,53139.0,50.3736,50.4253,50.1927,50.2961,53139.0
2020-11-10 14:30:00,58.35,58.45,58.34,58.41,46119.0,50.2875,50.3736,50.2788,50.3392,46119.0
2020-11-10 14:40:00,58.41,58.43,58.2,58.27,89391.0,50.3392,50.3564,50.1582,50.2185,89391.0
2020-11-10 14:50:00,58.27,58.31,58.21,58.24,90992.0,50.2185,50.253,50.1668,50.1927,90992.0
2020-11-10 15:00:00,58.24,58.31,58.21,58.3,87457.0,50.1927,50.253,50.1668,50.2444,87457.0
2020-11-10 15:10:00,58.3,58.5,58.28,58.47,78093.0,50.2444,50.4167,50.2271,50.3909,78093.0
2020-11-10 15:20:00,58.47,58.6,58.41,58.6,102621.0,50.3909,50.5029,50.3392,50.5029,102621.0
2020-11-10 15:30:00,58.6,58.64,58.51,58.52,139002.0,50.5029,50.5374,50.4253,50.434,139002.0
2020-11-10 15:40:00,58.52,58.69,58.52,58.65,192738.0,50.434,50.5805,50.434,50.546,192738.0
2020-11-10 15:50:00,58.64,58.97,58.57,58.93,761635.0,50.5374,50.8218,50.4771,50.7873,761635.0
2020-11-11 09:30:00,59.01,59.39,58.94,59.05,189277.0,50.8563,51.1838,50.7959,50.8907,189277.0
2020-11-11 09:40:00,59.05,59.39,58.95,59.01,165700.0,50.8907,51.1838,50.8045,50.8563,165700.0
2020-11-11 09:50:00,58.98,59.04,58.77,58.79,66559.0,50.8304,50.8821,50.6494,50.6667,66559.0
2020-11-11 10:00:00,58.77,58.8,58.49,58.66,128883.0,50.6494,50.6753,50.4081,50.5546,128883.0
2020-11-11 10:10:00,58.65,59.09,58.62,59.05,71393.0,50.546,50.9252,50.5201,50.8907,71393.0
2020-11-11 10:20:00,59.05,59.41,59.04,59.24,50386.0,50.8907,51.201,50.8821,51.0545,50386.0
2020-11-11 10:30:00,59.26,59.38,59.12,59.32,53839.0,51.0717,51.1751,50.9511,51.1234,53839.0
2020-11-11 10:40:00,59.33,59.53,59.3,59.48,37024.0,51.132,51.3044,51.1062,51.2613,37024.0
2020-11-11 10:50:00,59.51,59.55,59.41,59.54,34734.0,51.2872,51.3216,51.201,51.313,34734.0
2020-11-11 11:00:00,59.54,59.76,59.53,59.68,52442.0,51.313,51.5026,51.3044,51.4337,52442.0
2020-11-11 11:10:00,59.67,59.8,59.64,59.69,103989.0,51.4251,51.5371,51.3992,51.4423,103989.0
2020-11-11 11:20:00,59.69,59.75,59.59,59.75,69807.0,51.4423,51.494,51.3561,51.494,69807.0
2020-11-11 11:30:00,59.75,59.78,59.6,59.6,56184.0,51.494,51.5199,51.3647,51.3647,56184.0
2020-11-11 11:40:00,59.61,59.7,59.53,59.58,61257.0,51.3734,51.4509,51.3044,51.3475,61257.0
2020-11-11 11:50:00,59.58,59.65,59.5,59.59,33012.0,51.3475,51.4078,51.2786,51.3561,33012.0
2020-11-11 12:00:00,59.6,59.64,59.54,59.62,33911.0,51.3647,51.3992,51.313,51.382,33911.0
2020-11-11 12:10:00,59.61,59.61,59.43,59.47,30054.0,51.3734,51.3734,51.2182,51.2527,30054.0
2020-11-11 12:20:00,59.47,59.53,59.4,59.53,26676.0,51.2527,51.3044,51.1924,51.3044,26676.0
2020-11-11 12:30:00,59.54,59.67,59.54,59.61,28935.0,51.313,51.4251,51.313,51.3734,28935.0
2020-11-11 12:40:00,59.61,59.67,59.52,59.65,62878.0,51.3734,51.4251,51.2958,51.4078,62878.0
2020-11-11 12:50:00,59.65,59.69,59.59,59.67,31814.0,51.4078,51.4423,51.3561,51.4251,31814.0
2020-11-11 13:00:00,59.69,59.75,59.62,59.75,33196.0,51.4423,51.494,51.382,51.494,33196.0
2020-11-11 13:10:00,59.74,59.93,59.74,59.87,67913.0,51.4854,51.6491,51.4854,51.5974,67913.0
2020-11-11 13:20:00,59.86,59.9,59.79,59.88,37802.0,51.5888,51.6233,51.5285,51.606,37802.0
2020-11-11 13:30:00,59.87,59.89,59.78,59.86,34732.0,51.5974,51.6147,51.5199,51.5888,34732.0
2020-11-11 13:40:00,59.87,59.9,59.81,59.87,39647.0,51.5974,51.6233,51.5457,51.5974,39647.0
2020-11-11 13:50:00,59.86,59.88,59.77,59.82,37789.0,51.5888,51.606,51.5112,51.5543,37789.0
2020-11-11 14:00:00,59.83,59.95,59.83,59.9,48377.0,51.563,51.6664,51.563,51.6233,48377.0
2020-11-11 14:10:00,59.9,59.95,59.85,59.9,48492.0,51.6233,51.6664,51.5802,51.6233,48492.0
2020-11-11 14:20:00,59.9,60.03,59.9,60.0,57189.0,51.6233,51.7353,51.6233,51.7095,57189.0
2020-11-11 14:30:00,60.0,60.14,60.0,60.14,49268.0,51.7095,51.8301,51.7095,51.8301,49268.0
2020-11-11 14:40:00,60.14,60.21,59.98,60.0,219632.0,51.8301,51.8904,51.6922,51.7095,219632.0
2020-11-11 14:50:00,60.01,60.09,59.97,60.03,54805.0,51.7181,51.787,51.6836,51.7353,54805.0
2020-11-11 15:00:00,60.03,60.04,59.89,59.91,50529.0,51.7353,51.7439,51.6147,51.6319,50529.0
2020-11-11 15:10:00,59.9,60.1,59.89,60.1,82092.0,51.6233,51.7956,51.6147,51.7956,82092.0
2020-11-11 15:20:00,60.1,60.11,59.95,59.95,64364.0,51.7956,51.8043,51.6664,51.6664,64364.0
2020-11-11 15:30:00,59.94,60.0,59.9,59.92,109184.0,51.6578,51.7095,51.6233,51.6405,109184.0
2020-11-11 15:40:00,59.93,59.99,59.91,59.98,145177.0,51.6491,51.7008,51.6319,51.6922,145177.0
2020-11-11 15:50:00,59.98,60.02,59.89,59.89,321241.0,51.6922,51.7267,51.6147,51.6147,321241.0
2020-11-12 09:30:00,60.22,60.33,59.55,59.9,1270977.0,51.8991,51.9939,51.3216,51.6233,1270977.0
2020-11-12 09:40:00,59.96,60.16,59.9,60.16,82940.0,51.675,51.8474,51.6233,51.8474,82940.0
2020-11-12 09:50:00,60.14,60.35,60.08,60.15,49207.0,51.8301,52.0111,51.7784,51.8387,49207.0
2020-11-12 10:00:00,60.18,60.29,60.1,60.2,90478.0,51.8646,51.9594,51.7956,51.8818,90478.0
2020-11-12 10:10:00,60.2,60.31,60.16,60.22,119103.0,51.8818,51.9766,51.8474,51.8991,119103.0
2020-11-12 10:20:00,60.22,60.33,60.21,60.21,98470.0,51.8991,51.9939,51.8904,51.8904,98470.0
2020-11-12 10:30:00,60.22,60.29,59.82,59.88,170576.0,51.8991,51.9594,51.5543,51.606,170576.0
2020-11-12 10:40:00,59.88,60.12,59.83,59.99,26707.0,51.606,51.8129,51.563,51.7008,26707.0
2020-11-12 10:50:00,59.99,60.04,59.79,59.8,30608.0,51.7008,51.7439,51.5285,51.5371,30608.0
2020-11-12 11:00:00,59.83,59.95,59.79,59.87,18535.0,51.563,51.6664,51.5285,51.5974,18535.0
2020-11-12 11:10:00,59.87,59.87,59.74,59.75,22465.0,51.5974,51.5974,51.4854,51.494,22465.0
2020-11-12 11:20:00,59.76,59.84,59.66,59.66,30589.0,51.5026,51.5716,51.4164,51.4164,30589.0
2020-11-12 11:30:00,59.65,59.71,59.53,59.53,10310.0,51.4078,51.4595,51.3044,51.3044,10310.0
2020-11-12 11:40:00,59.53,59.57,59.41,59.44,37109.0,51.3044,51.3389,51.201,51.2268,37109.0
2020-11-12 11:50:00,59.42,59.5,59.35,59.43,22539.0,51.2096,51.2786,51.1493,51.2182,22539.0
2020-11-12 12:00:00,59.43,59.45,59.32,59.35,19398.0,51.2182,51.2355,51.1234,51.1493,19398.0
2020-11-12 12:10:00,59.35,59.36,59.24,59.29,25540.0,51.1493,51.1579,51.0545,51.0976,25540.0
2020-11-12 12:20:00,59.29,59.31,59.13,59.17,34755.0,51.0976,51.1148,50.9597,50.9942,34755.0
2020-11-12 12:30:00,59.16,59.28,59.14,59.15,31861.0,50.9855,51.089,50.9683,50.9769,31861.0
2020-11-12 12:40:00,59.15,59.15,59.07,59.1,27915.0,50.9769,50.9769,50.908,50.9338,27915.0
2020-11-12 12:50:00,59.1,59.2,59.04,59.18,25921.0,50.9338,51.02,50.8821,51.0028,25921.0
2020-11-12 13:00:00,59.17,59.21,59.12,59.15,16188.0,50.9942,51.0286,50.9511,50.9769,16188.0
2020-11-12 13:10:00,59.15,59.17,59.04,59.08,24394.0,50.9769,50.9942,50.8821,50.9166,24394.0
2020-11-12 13:20:00,59.09,59.14,58.98,59.1,57693.0,50.9252,50.9683,50.8304,50.9338,57693.0
2020-11-12 13:30:00,59.1,59.31,59.08,59.28,49703.0,50.9338,51.1148,50.9166,51.089,49703.0
2020-11-12 13:40:00,59.26,59.3,59.23,59.26,32850.0,51.0717,51.1062,51.0459,51.0717,32850.0
2020-11-12 13:50:00,59.25,59.43,59.24,59.42,22836.0,51.0631,51.2182,51.0545,51.2096,22836.0
2020-11-12 14:00:00,59.41,59.43,59.31,59.31,20007.0,51.201,51.2182,51.1148,51.1148,20007.0
2020-11-12 14:10:00,59.31,59.5,59.3,59.5,44010.0,51.1148,51.2786,51.1062,51.2786,44010.0
2020-11-12 14:20:00,59.51,59.67,59.48,59.63,40092.0,51.2872,51.4251,51.2613,51.3906,40092.0
2020-11-12 14:30:00,59.63,59.78,59.62,59.78,105300.0,51.3906,51.5199,51.382,51.5199,105300.0
2020-11-12 14:40:00,59.78,59.92,59.69,59.88,48436.0,51.5199,51.6405,51.4423,51.606,48436.0
2020-11-12 14:50:00,59.89,60.03,59.86,59.99,65430.0,51.6147,51.7353,51.5888,51.7008,65430.0
2020-11-12 15:00:00,59.99,60.03,59.93,59.96,115349.0,51.7008,51.7353,51.6491,51.675,115349.0
2020-11-12 15:10:00,59.97,60.17,59.95,60.07,80623.0,51.6836,51.856,51.6664,51.7698,80623.0
2020-11-12 15:20:00,60.09,60.11,59.96,60.01,40119.0,51.787,51.8043,51.675,51.7181,40119.0
2020-11-12 15:30:00,60.0,60.06,59.95,60.04,50789.0,51.7095,51.7612,51.6664,51.7439,50789.0
2020-11-12 15:40:00,60.05,60.07,59.97,60.05,82048.0,51.7526,51.7698,51.6836,51.7526,82048.0
2020-11-12 15:50:00,60.07,60.5,60.05,60.5,371812.0,51.7698,52.1404,51.7526,52.1404,371812.0
2020-11-13 09:30:00,60.66,60.66,60.25,60.33,51764.0,52.2783,52.2783,51.9249,51.9939,51764.0
2020-11-13 09:40:00,60.35,60.49,60.3,60.48,38789.0,52.0111,52.1318,51.968,52.1231,38789.0
2020-11-13 09:50:00,60.47,60.54,60.41,60.51,32581.0,52.1145,52.1749,52.0628,52.149,32581.0
2020-11-13 10:00:00,60.48,60.59,60.36,60.49,29364.0,52.1231,52.2179,52.0197,52.1318,29364.0
2020-11-13 10:10:00,60.48,60.54,60.41,60.48,71982.0,52.1231,52.1749,52.0628,52.1231,71982.0
2020-11-13 10:20:00,60.48,60.56,60.47,60.5,25604.0,52.1231,52.1921,52.1145,52.1404,25604.0
2020-11-13 10:30:00,60.5,60.62,60.5,60.57,13845.0,52.1404,52.2438,52.1404,52.2007,13845.0
2020-11-13 10:40:00,60.57,60.75,60.5,60.73,36271.0,52.2007,52.3558,52.1404,52.3386,36271.0
2020-11-13 10:50:00,60.73,60.86,60.69,60.76,36546.0,52.3386,52.4506,52.3041,52.3645,36546.0
2020-11-13 11:00:00,60.74,60.78,60.7,60.77,15835.0,52.3472,52.3817,52.3127,52.3731,15835.0
2020-11-13 11:10:00,60.75,60.77,60.51,60.55,18435.0,52.3558,52.3731,52.149,52.1835,18435.0
2020-11-13 11:20:00,60.56,60.65,60.51,60.52,16606.0,52.1921,52.2697,52.149,52.1576,16606.0
2020-11-13 11:30:00,60.53,60.62,60.48,60.51,15538.0,52.1662,52.2438,52.1231,52.149,15538.0
2020-11-13 11:40:00,60.53,60.62,60.53,60.6,14222.0,52.1662,52.2438,52.1662,52.2266,14222.0
2020-11-13 11:50:00,60.61,60.61,60.52,60.57,10300.0,52.2352,52.2352,52.1576,52.2007,10300.0
2020-11-13 12:00:00,60.58,60.62,60.49,60.57,21032.0,52.2093,52.2438,52.1318,52.2007,21032.0
2020-11-13 12:10:00,60.58,60.64,60.56,60.64,19627.0,52.2093,52.261,52.1921,52.261,19627.0
2020-11-13 12:20:00,60.63,60.63,60.43,60.49,22380.0,52.2524,52.2524,52.08,52.1318,22380.0
2020-11-13 12:30:00,60.5,60.68,60.49,60.66,23385.0,52.1404,52.2955,52.1318,52.2783,23385.0
2020-11-13 12:40:00,60.65,60.73,60.63,60.67,10212.0,52.2697,52.3386,52.2524,52.2869,10212.0
2020-11-13 12:50:00,60.67,60.74,60.55,60.61,19454.0,52.2869,52.3472,52.1835,52.2352,19454.0
2020-11-13 13:00:00,60.61,60.65,60.56,60.57,12611.0,52.2352,52.2697,52.1921,52.2007,12611.0
2020-11-13 13:10:00,60.57,60.65,60.55,60.65,18424.0,52.2007,52.2697,52.1835,52.2697,18424.0
2020-11-13 13:20:00,60.65,60.73,60.62,60.72,26845.0,52.2697,52.3386,52.2438,52.33,26845.0
2020-11-13 13:30:00,60.72,60.72,60.58,60.65,33498.0,52.33,52.33,52.2093,52.2697,33498.0
2020-11-13 13:40:00,60.66,60.68,60.61,60.65,22663.0,52.2783,52.2955,52.2352,52.2697,22663.0
2020-11-13 13:50:00,60.63,60.66,60.57,60.59,18417.0,52.2524,52.2783,52.2007,52.2179,18417.0
2020-11-13 14:00:00,60.6,60.6,60.55,60.58,22603.0,52.2266,52.2266,52.1835,52.2093,22603.0
2020-11-13 14:10:00,60.57,60.68,60.55,60.67,12597.0,52.2007,52.2955,52.1835,52.2869,12597.0
2020-11-13 14:20:00,60.68,60.8,60.65,60.68,23932.0,52.2955,52.3989,52.2697,52.2955,23932.0
2020-11-13 14:30:00,60.69,60.74,60.67,60.68,19780.0,52.3041,52.3472,52.2869,52.2955,19780.0
2020-11-13 14:40:00,60.69,60.77,60.68,60.75,21819.0,52.3041,52.3731,52.2955,52.3558,21819.0
2020-11-13 14:50:00,60.75,60.91,60.74,60.91,42289.0,52.3558,52.4937,52.3472,52.4937,42289.0
2020-11-13 15:00:00,60.9,60.91,60.85,60.91,36091.0,52.4851,52.4937,52.442,52.4937,36091.0
2020-11-13 15:10:00,60.91,60.94,60.81,60.86,34862.0,52.4937,52.5196,52.4075,52.4506,34862.0
2020-11-13 15:20:00,60.86,60.93,60.84,60.93,94897.0,52.4506,52.511,52.4334,52.511,94897.0
2020-11-13 15:30:00,60.93,61.07,60.89,61.02,71337.0,52.511,52.6316,52.4765,52.5885,71337.0
2020-11-13 15:40:00,61.02,61.09,61.01,61.02,73445.0,52.5885,52.6489,52.5799,52.5885,73445.0
2020-11-13 15:50:00,61.02,61.09,60.9,60.98,154800.0,52.5885,52.6489,52.4851,52.5541,154800.0
2020-11-16 09:30:00,60.73,60.87,60.55,60.64,140278.0,52.3386,52.4593,52.1835,52.261,140278.0
2020-11-16 09:40:00,60.62,60.62,60.15,60.38,55443.0,52.2438,52.2438,51.8387,52.037,55443.0
2020-11-16 09:50:00,60.4,60.44,60.12,60.23,47092.0,52.0542,52.0887,51.8129,51.9077,47092.0
2020-11-16 10:00:00,60.21,60.26,59.89,60.1,87598.0,51.8904,51.9335,51.6147,51.7956,87598.0
2020-11-16 10:10:00,60.08,60.29,60.04,60.11,55746.0,51.7784,51.9594,51.7439,51.8043,55746.0
2020-11-16 10:20:00,60.12,60.5,60.05,60.41,63208.0,51.8129,52.1404,51.7526,52.0628,63208.0
2020-11-16 10:30:00,60.4,60.65,60.37,60.61,25176.0,52.0542,52.2697,52.0283,52.2352,25176.0
2020-11-16 10:40:00,60.61,60.7,60.41,60.47,46332.0,52.2352,52.3127,52.0628,52.1145,46332.0
2020-11-16 10:50:00,60.47,60.59,60.38,60.58,48577.0,52.1145,52.2179,52.037,52.2093,48577.0
2020-11-16 11:00:00,60.57,60.59,60.37,60.41,46890.0,52.2007,52.2179,52.0283,52.0628,46890.0
2020-11-16 11:10:00,60.39,60.44,60.27,60.41,38296.0,52.0456,52.0887,51.9422,52.0628,38296.0
2020-11-16 11:20:00,60.43,60.56,60.33,60.48,31405.0,52.08,52.1921,51.9939,52.1231,31405.0
2020-11-16 11:30:00,60.49,60.49,60.35,60.43,25633.0,52.1318,52.1318,52.0111,52.08,25633.0
2020-11-16 11:40:00,60.42,60.58,60.37,60.5,26504.0,52.0714,52.2093,52.0283,52.1404,26504.0
2020-11-16 11:50:00,60.51,60.56,60.38,60.47,27979.0,52.149,52.1921,52.037,52.1145,27979.0
2020-11-16 12:00:00,60.49,60.63,60.49,60.6,28536.0,52.1318,52.2524,52.1318,52.2266,28536.0
2020-11-16 12:10:00,60.59,60.66,60.57,60.58,46248.0,52.2179,52.2783,52.2007,52.2093,46248.0
2020-11-16 12:20:00,60.59,60.63,60.46,60.52,57707.0,52.2179,52.2524,52.1059,52.1576,57707.0
2020-11-16 12:30:00,60.52,60.56,60.49,60.55,95735.0,52.1576,52.1921,52.1318,52.1835,95735.0
2020-11-16 12:40:00,60.55,60.64,60.53,60.59,48670.0,52.1835,52.261,52.1662,52.2179,48670.0
2020-11-16 12:50:00,60.59,60.61,60.52,60.53,34907.0,52.2179,52.2352,52.1576,52.1662,34907.0
2020-11-16 13:00:00,60.53,60.58,60.52,60.54,37268.0,52.1662,52.2093,52.1576,52.1749,37268.0
2020-11-16 13:10:00,60.54,60.6,60.53,60.56,32129.0,52.1749,52.2266,52.1662,52.1921,32129.0
2020-11-16 13:20:00,60.55,60.58,60.52,60.54,58620.0,52.1835,52.2093,52.1576,52.1749,58620.0
2020-11-16 13:30:00,60.53,60.6,60.5,60.55,34362.0,52.1662,52.2266,52.1404,52.1835,34362.0
2020-11-16 13:40:00,60.55,60.61,60.49,60.59,38810.0,52.1835,52.2352,52.1318,52.2179,38810.0
2020-11-16 13:50:00,60.59,60.83,60.59,60.79,42338.0,52.2179,52.4248,52.2179,52.3903,42338.0
2020-11-16 14:00:00,60.79,60.89,60.77,60.8,36222.0,52.3903,52.4765,52.3731,52.3989,36222.0
2020-11-16 14:10:00,60.8,60.95,60.8,60.93,149320.0,52.3989,52.5282,52.3989,52.511,149320.0
2020-11-16 14:20:00,60.92,60.97,60.9,60.95,93491.0,52.5023,52.5454,52.4851,52.5282,93491.0
2020-11-16 14:30:00,60.95,61.17,60.94,61.08,98504.0,52.5282,52.7178,52.5196,52.6402,98504.0
2020-11-16 14:40:00,61.08,61.14,61.02,61.13,73592.0,52.6402,52.6919,52.5885,52.6833,73592.0
2020-11-16 14:50:00,61.13,61.24,61.12,61.21,63909.0,52.6833,52.7781,52.6747,52.7523,63909.0
2020-11-16 15:00:00,61.19,61.19,61.01,61.12,38904.0,52.735,52.735,52.5799,52.6747,38904.0
2020-11-16 15:10:00,61.12,61.22,61.08,61.08,40684.0,52.6747,52.7609,52.6402,52.6402,40684.0
2020-11-16 15:20:00,61.09,61.21,61.07,61.14,65776.0,52.6489,52.7523,52.6316,52.6919,65776.0
2020-11-16 15:30:00,61.14,61.15,61.04,61.08,60619.0,52.6919,52.7006,52.6058,52.6402,60619.0
2020-11-16 15:40:00,61.08,61.17,61.04,61.11,95010.0,52.6402,52.7178,52.6058,52.6661,95010.0
2020-11-16 15:50:00,61.1,61.27,61.06,61.24,365448.0,52.6575,52.804,52.623,52.7781,365448.0
2020-11-17 09:30:00,61.0,61.07,60.53,61.02,88688.0,52.5713,52.6316,52.1662,52.5885,88688.0
2020-11-17 09:40:00,61.03,61.41,61.02,61.38,91461.0,52.5971,52.9246,52.5885,52.8988,91461.0
2020-11-17 09:50:00,61.39,61.54,61.17,61.36,61821.0,52.9074,53.0367,52.7178,52.8815,61821.0
2020-11-17 10:00:00,61.37,61.4,61.0,61.01,78804.0,52.8902,52.916,52.5713,52.5799,78804.0
2020-11-17 10:10:00,60.98,61.16,60.93,61.04,90381.0,52.5541,52.7092,52.511,52.6058,90381.0
2020-11-17 10:20:00,61.04,61.12,60.84,60.95,52424.0,52.6058,52.6747,52.4334,52.5282,52424.0
2020-11-17 10:30:00,60.95,61.04,60.9,60.95,45146.0,52.5282,52.6058,52.4851,52.5282,45146.0
2020-11-17 10:40:00,60.95,61.09,60.86,61.09,41752.0,52.5282,52.6489,52.4506,52.6489,41752.0
2020-11-17 10:50:00,61.08,61.28,61.08,61.19,41909.0,52.6402,52.8126,52.6402,52.735,41909.0
2020-11-17 11:00:00,61.19,61.41,61.16,61.36,74479.0,52.735,52.9246,52.7092,52.8815,74479.0
2020-11-17 11:10:00,61.36,61.44,61.32,61.38,55233.0,52.8815,52.9505,52.8471,52.8988,55233.0
2020-11-17 11:20:00,61.39,61.52,61.38,61.45,82516.0,52.9074,53.0194,52.8988,52.9591,82516.0
2020-11-17 11:30:00,61.45,61.45,61.24,61.25,33480.0,52.9591,52.9591,52.7781,52.7867,33480.0
2020-11-17 11:40:00,61.25,61.32,61.17,61.18,34726.0,52.7867,52.8471,52.7178,52.7264,34726.0
2020-11-17 11:50:00,61.17,61.28,61.16,61.28,33908.0,52.7178,52.8126,52.7092,52.8126,33908.0
2020-11-17 12:00:00,61.27,61.29,61.17,61.21,34184.0,52.804,52.8212,52.7178,52.7523,34184.0
2020-11-17 12:10:00,61.21,61.43,61.2,61.34,39715.0,52.7523,52.9419,52.7437,52.8643,39715.0
2020-11-17 12:20:00,61.33,61.33,61.19,61.23,25983.0,52.8557,52.8557,52.735,52.7695,25983.0
2020-11-17 12:30:00,61.23,61.37,61.23,61.34,69785.0,52.7695,52.8902,52.7695,52.8643,69785.0
2020-11-17 12:40:00,61.34,61.34,61.22,61.28,21315.0,52.8643,52.8643,52.7609,52.8126,21315.0
2020-11-17 12:50:00,61.28,61.28,61.18,61.22,28038.0,52.8126,52.8126,52.7264,52.7609,28038.0
2020-11-17 13:00:00,61.22,61.34,61.22,61.26,35713.0,52.7609,52.8643,52.7609,52.7954,35713.0
2020-11-17 13:10:00,61.27,61.3,61.21,61.23,21548.0,52.804,52.8298,52.7523,52.7695,21548.0
2020-11-17 13:20:00,61.21,61.3,61.19,61.28,26273.0,52.7523,52.8298,52.735,52.8126,26273.0
2020-11-17 13:30:00,61.3,61.35,61.26,61.32,27241.0,52.8298,52.8729,52.7954,52.8471,27241.0
2020-11-17 13:40:00,61.34,61.35,61.23,61.26,38601.0,52.8643,52.8729,52.7695,52.7954,38601.0
2020-11-17 13:50:00,61.24,61.34,61.24,61.33,32431.0,52.7781,52.8643,52.7781,52.8557,32431.0
2020-11-17 14:00:00,61.33,61.45,61.32,61.43,61841.0,52.8557,52.9591,52.8471,52.9419,61841.0
2020-11-17 14:10:00,61.43,61.44,61.32,61.43,58355.0,52.9419,52.9505,52.8471,52.9419,58355.0
2020-11-17 14:20:00,61.43,61.52,61.36,61.38,63497.0,52.9419,53.0194,52.8815,52.8988,63497.0
2020-11-17 14:30:00,61.39,61.43,61.31,61.4,53596.0,52.9074,52.9419,52.8385,52.916,53596.0
2020-11-17 14:40:00,61.41,61.44,61.33,61.41,59683.0,52.9246,52.9505,52.8557,52.9246,59683.0
2020-11-17 14:50:00,61.41,61.44,61.37,61.43,95353.0,52.9246,52.9505,52.8902,52.9419,95353.0
2020-11-17 15:00:00,61.42,61.43,61.34,61.37,72191.0,52.9333,52.9419,52.8643,52.8902,72191.0
2020-11-17 15:10:00,61.37,61.38,61.26,61.27,56724.0,52.8902,52.8988,52.7954,52.804,56724.0
2020-11-17 15:20:00,61.27,61.28,61.19,61.2,79662.0,52.804,52.8126,52.735,52.7437,79662.0
2020-11-17 15:30:00,61.2,61.27,61.2,61.21,89271.0,52.7437,52.804,52.7437,52.7523,89271.0
2020-11-17 15:40:00,61.21,61.22,61.14,61.21,135779.0,52.7523,52.7609,52.6919,52.7523,135779.0
2020-11-17 15:50:00,61.21,61.38,61.14,61.29,336148.0,52.7523,52.8988,52.6919,52.8212,336148.0
2020-11-18 09:30:00,61.2,61.31,60.85,60.94,119583.0,52.7437,52.8385,52.442,52.5196,119583.0
2020-11-18 09:40:00,60.97,61.1,60.91,61.04,23447.0,52.5454,52.6575,52.4937,52.6058,23447.0
2020-11-18 09:50:00,61.05,61.26,60.91,61.07,32080.0,52.6144,52.7954,52.4937,52.6316,32080.0
2020-11-18 10:00:00,61.07,61.21,61.01,61.18,22152.0,52.6316,52.7523,52.5799,52.7264,22152.0
2020-11-18 10:10:00,61.18,61.25,61.06,61.25,36289.0,52.7264,52.7867,52.623,52.7867,36289.0
2020-11-18 10:20:00,61.22,61.27,61.14,61.25,46022.0,52.7609,52.804,52.6919,52.7867,46022.0
2020-11-18 10:30:00,61.25,61.29,61.17,61.25,51244.0,52.7867,52.8212,52.7178,52.7867,51244.0
2020-11-18 10:40:00,61.25,61.29,61.18,61.25,78813.0,52.7867,52.8212,52.7264,52.7867,78813.0
2020-11-18 10:50:00,61.25,61.25,61.14,61.16,31249.0,52.7867,52.7867,52.6919,52.7092,31249.0
2020-11-18 11:00:00,61.15,61.29,61.12,61.2,44369.0,52.7006,52.8212,52.6747,52.7437,44369.0
2020-11-18 11:10:00,61.18,61.24,61.12,61.23,27746.0,52.7264,52.7781,52.6747,52.7695,27746.0
2020-11-18 11:20:00,61.23,61.25,61.16,61.23,31586.0,52.7695,52.7867,52.7092,52.7695,31586.0
2020-11-18 11:30:00,61.23,61.31,61.2,61.24,81998.0,52.7695,52.8385,52.7437,52.7781,81998.0
2020-11-18 11:40:00,61.24,61.37,61.23,61.37,46360.0,52.7781,52.8902,52.7695,52.8902,46360.0
2020-11-18 11:50:00,61.37,61.56,61.32,61.45,96486.0,52.8902,53.0539,52.8471,52.9591,96486.0
2020-11-18 12:00:00,61.46,61.49,61.35,61.49,55619.0,52.9677,52.9936,52.8729,52.9936,55619.0
2020-11-18 12:10:00,61.49,61.52,61.44,61.48,37231.0,52.9936,53.0194,52.9505,52.985,37231.0
2020-11-18 12:20:00,61.48,61.49,61.38,61.48,43488.0,52.985,52.9936,52.8988,52.985,43488.0
2020-11-18 12:30:00,61.49,61.62,61.48,61.5,39196.0,52.9936,53.1056,52.985,53.0022,39196.0
2020-11-18 12:40:00,61.51,61.53,61.44,61.47,35123.0,53.0108,53.0281,52.9505,52.9763,35123.0
2020-11-18 12:50:00,61.48,61.54,61.47,61.5,51338.0,52.985,53.0367,52.9763,53.0022,51338.0
2020-11-18 13:00:00,61.5,61.53,61.4,61.49,41422.0,53.0022,53.0281,52.916,52.9936,41422.0
2020-11-18 13:10:00,61.5,61.7,61.5,61.67,78381.0,53.0022,53.1746,53.0022,53.1487,78381.0
2020-11-18 13:20:00,61.66,61.77,61.49,61.52,266618.0,53.1401,53.2349,52.9936,53.0194,266618.0
2020-11-18 13:30:00,61.55,61.69,61.54,61.65,29956.0,53.0453,53.1659,53.0367,53.1315,29956.0
2020-11-18 13:40:00,61.65,61.67,61.6,61.67,40424.0,53.1315,53.1487,53.0884,53.1487,40424.0
2020-11-18 13:50:00,61.66,61.8,61.66,61.8,46441.0,53.1401,53.2607,53.1401,53.2607,46441.0
2020-11-18 14:00:00,61.8,61.81,61.7,61.74,86730.0,53.2607,53.2694,53.1746,53.209,86730.0
2020-11-18 14:10:00,61.75,61.75,61.59,61.69,66323.0,53.2177,53.2177,53.0798,53.1659,66323.0
2020-11-18 14:20:00,61.68,61.79,61.61,61.78,60030.0,53.1573,53.2521,53.097,53.2435,60030.0
2020-11-18 14:30:00,61.78,61.94,61.76,61.89,85710.0,53.2435,53.3814,53.2263,53.3383,85710.0
2020-11-18 14:40:00,61.9,61.98,61.84,61.89,67065.0,53.3469,53.4159,53.2952,53.3383,67065.0
2020-11-18 14:50:00,61.89,61.99,61.85,61.87,75359.0,53.3383,53.4245,53.3038,53.3211,75359.0
2020-11-18 15:00:00,61.87,61.91,61.79,61.8,78450.0,53.3211,53.3556,53.2521,53.2607,78450.0
2020-11-18 15:10:00,61.81,61.89,61.81,61.84,79159.0,53.2694,53.3383,53.2694,53.2952,79159.0
2020-11-18 15:20:00,61.84,62.0,61.62,61.65,169649.0,53.2952,53.4331,53.1056,53.1315,169649.0
2020-11-18 15:30:00,61.64,61.64,61.37,61.38,72656.0,53.1229,53.1229,52.8902,52.8988,72656.0
2020-11-18 15:40:00,61.39,61.52,61.33,61.42,203334.0,52.9074,53.0194,52.8557,52.9333,203334.0
2020-11-18 15:50:00,61.41,61.48,61.12,61.12,400516.0,52.9246,52.985,52.6747,52.6747,400516.0
2020-11-19 09:30:00,60.92,61.07,60.5,60.93,162090.0,52.5023,52.6316,52.1404,52.511,162090.0
2020-11-19 09:40:00,60.96,61.2,60.9,61.08,40833.0,52.5368,52.7437,52.4851,52.6402,40833.0
2020-11-19 09:50:00,61.08,61.19,61.0,61.07,32266.0,52.6402,52.735,52.5713,52.6316,32266.0
2020-11-19 10:00:00,61.04,61.2,60.97,61.13,18758.0,52.6058,52.7437,52.5454,52.6833,18758.0
2020-11-19 10:10:00,61.13,61.16,60.95,60.98,33011.0,52.6833,52.7092,52.5282,52.5541,33011.0
2020-11-19 10:20:00,60.95,60.95,60.72,60.74,22217.0,52.5282,52.5282,52.33,52.3472,22217.0
2020-11-19 10:30:00,60.75,60.99,60.74,60.99,51625.0,52.3558,52.5627,52.3472,52.5627,51625.0
2020-11-19 10:40:00,61.01,61.34,60.97,61.33,41947.0,52.5799,52.8643,52.5454,52.8557,41947.0
2020-11-19 10:50:00,61.34,61.44,61.32,61.41,39902.0,52.8643,52.9505,52.8471,52.9246,39902.0
2020-11-19 11:00:00,61.41,61.42,61.29,61.36,43478.0,52.9246,52.9333,52.8212,52.8815,43478.0
2020-11-19 11:10:00,61.34,61.41,61.28,61.38,27199.0,52.8643,52.9246,52.8126,52.8988,27199.0
2020-11-19 11:20:00,61.39,61.54,61.38,61.42,23268.0,52.9074,53.0367,52.8988,52.9333,23268.0
2020-11-19 11:30:00,61.43,61.43,61.2,61.25,33939.0,52.9419,52.9419,52.7437,52.7867,33939.0
2020-11-19 11:40:00,61.26,61.26,61.11,61.23,17225.0,52.7954,52.7954,52.6661,52.7695,17225.0
2020-11-19 11:50:00,61.23,61.35,61.17,61.33,21018.0,52.7695,52.8729,52.7178,52.8557,21018.0
2020-11-19 12:00:00,61.33,61.39,61.25,61.37,13091.0,52.8557,52.9074,52.7867,52.8902,13091.0
2020-11-19 12:10:00,61.37,61.4,61.34,61.38,22365.0,52.8902,52.916,52.8643,52.8988,22365.0
2020-11-19 12:20:00,61.4,61.52,61.32,61.52,14500.0,52.916,53.0194,52.8471,53.0194,14500.0
2020-11-19 12:30:00,61.5,61.53,61.32,61.49,14448.0,53.0022,53.0281,52.8471,52.9936,14448.0
2020-11-19 12:40:00,61.47,61.47,61.33,61.4,23980.0,52.9763,52.9763,52.8557,52.916,23980.0
2020-11-19 12:50:00,61.39,61.41,61.26,61.29,15664.0,52.9074,52.9246,52.7954,52.8212,15664.0
2020-11-19 13:00:00,61.29,61.41,61.29,61.34,15506.0,52.8212,52.9246,52.8212,52.8643,15506.0
2020-11-19 13:10:00,61.35,61.43,61.29,61.3,18415.0,52.8729,52.9419,52.8212,52.8298,18415.0
2020-11-19 13:20:00,61.31,61.44,61.3,61.34,14662.0,52.8385,52.9505,52.8298,52.8643,14662.0
2020-11-19 13:30:00,61.34,61.35,61.25,61.27,15041.0,52.8643,52.8729,52.7867,52.804,15041.0
2020-11-19 13:40:00,61.26,61.37,61.23,61.3,17735.0,52.7954,52.8902,52.7695,52.8298,17735.0
2020-11-19 13:50:00,61.3,61.38,61.29,61.3,16323.0,52.8298,52.8988,52.8212,52.8298,16323.0
2020-11-19 14:00:00,61.3,61.37,61.22,61.37,19477.0,52.8298,52.8902,52.7609,52.8902,19477.0
2020-11-19 14:10:00,61.37,61.54,61.36,61.5,29271.0,52.8902,53.0367,52.8815,53.0022,29271.0
2020-11-19 14:20:00,61.51,61.58,61.5,61.57,20479.0,53.0108,53.0711,53.0022,53.0625,20479.0
2020-11-19 14:30:00,61.57,61.74,61.54,61.67,27008.0,53.0625,53.209,53.0367,53.1487,27008.0
2020-11-19 14:40:00,61.7,61.79,61.66,61.72,26871.0,53.1746,53.2521,53.1401,53.1918,26871.0
2020-11-19 14:50:00,61.69,61.69,61.59,61.61,22720.0,53.1659,53.1659,53.0798,53.097,22720.0
2020-11-19 15:00:00,61.61,61.72,61.61,61.72,22237.0,53.097,53.1918,53.097,53.1918,22237.0
2020-11-19 15:10:00,61.71,61.84,61.7,61.81,56196.0,53.1832,53.2952,53.1746,53.2694,56196.0
2020-11-19 15:20:00,61.82,61.86,61.79,61.82,40183.0,53.278,53.3125,53.2521,53.278,40183.0
2020-11-19 15:30:00,61.82,61.97,61.79,61.89,68433.0,53.278,53.4073,53.2521,53.3383,68433.0
2020-11-19 15:40:00,61.88,62.0,61.84,61.84,144849.0,53.3297,53.4331,53.2952,53.2952,144849.0
2020-11-19 15:50:00,61.82,62.02,61.77,62.01,423395.0,53.278,53.4504,53.2349,53.4417,423395.0
2020-11-20 09:30:00,61.95,62.14,61.64,62.0,150098.0,53.39,53.5538,53.1229,53.4331,150098.0
2020-11-20 09:40:00,62.0,62.36,61.94,62.04,70675.0,53.4331,53.7434,53.3814,53.4676,70675.0
2020-11-20 09:50:00,62.04,62.12,61.92,62.03,33517.0,53.4676,53.5365,53.3642,53.459,33517.0
2020-11-20 10:00:00,62.03,62.09,61.68,61.72,49597.0,53.459,53.5107,53.1573,53.1918,49597.0
2020-11-20 10:10:00,61.72,61.77,61.36,61.36,138656.0,53.1918,53.2349,52.8815,52.8815,138656.0
2020-11-20 10:20:00,61.35,61.54,61.32,61.46,79249.0,52.8729,53.0367,52.8471,52.9677,79249.0
2020-11-20 10:30:00,61.46,61.48,61.2,61.2,151841.0,52.9677,52.985,52.7437,52.7437,151841.0
2020-11-20 10:40:00,61.18,61.28,61.06,61.1,42884.0,52.7264,52.8126,52.623,52.6575,42884.0
2020-11-20 10:50:00,61.09,61.13,60.89,61.04,84361.0,52.6489,52.6833,52.4765,52.6058,84361.0
2020-11-20 11:00:00,61.04,61.33,61.01,61.19,39054.0,52.6058,52.8557,52.5799,52.735,39054.0
2020-11-20 11:10:00,61.18,61.23,61.04,61.05,33542.0,52.7264,52.7695,52.6058,52.6144,33542.0
2020-11-20 11:20:00,61.06,61.2,61.03,61.15,51036.0,52.623,52.7437,52.5971,52.7006,51036.0
2020-11-20 11:30:00,61.16,61.22,61.13,61.18,21092.0,52.7092,52.7609,52.6833,52.7264,21092.0
2020-11-20 11:40:00,61.19,61.26,61.16,61.19,30902.0,52.735,52.7954,52.7092,52.735,30902.0
2020-11-20 11:50:00,61.17,61.3,61.14,61.18,26254.0,52.7178,52.8298,52.6919,52.7264,26254.0
2020-11-20 12:00:00,61.16,61.16,61.03,61.06,22395.0,52.7092,52.7092,52.5971,52.623,22395.0
2020-11-20 12:10:00,61.05,61.08,60.99,61.02,21074.0,52.6144,52.6402,52.5627,52.5885,21074.0
2020-11-20 12:20:00,61.03,61.05,60.97,61.02,16323.0,52.5971,52.6144,52.5454,52.5885,16323.0
2020-11-20 12:30:00,61.02,61.08,61.0,61.04,27079.0,52.5885,52.6402,52.5713,52.6058,27079.0
2020-11-20 12:40:00,61.05,61.09,61.02,61.02,31589.0,52.6144,52.6489,52.5885,52.5885,31589.0
2020-11-20 12:50:00,61.02,61.07,61.02,61.04,28142.0,52.5885,52.6316,52.5885,52.6058,28142.0
2020-11-20 13:00:00,61.05,61.12,61.02,61.11,20857.0,52.6144,52.6747,52.5885,52.6661,20857.0
2020-11-20 13:10:00,61.12,61.13,61.05,61.05,21985.0,52.6747,52.6833,52.6144,52.6144,21985.0
2020-11-20 13:20:00,61.04,61.14,61.03,61.12,17246.0,52.6058,52.6919,52.5971,52.6747,17246.0
2020-11-20 13:30:00,61.11,61.2,61.09,61.19,28334.0,52.6661,52.7437,52.6489,52.735,28334.0
2020-11-20 13:40:00,61.18,61.23,61.15,61.21,21153.0,52.7264,52.7695,52.7006,52.7523,21153.0
2020-11-20 13:50:00,61.21,61.22,61.14,61.15,26880.0,52.7523,52.7609,52.6919,52.7006,26880.0
2020-11-20 14:00:00,61.16,61.28,61.14,61.27,29155.0,52.7092,52.8126,52.6919,52.804,29155.0
2020-11-20 14:10:00,61.26,61.35,61.25,61.33,32308.0,52.7954,52.8729,52.7867,52.8557,32308.0
2020-11-20 14:20:00,61.33,61.45,61.29,61.45,40733.0,52.8557,52.9591,52.8212,52.9591,40733.0
2020-11-20 14:30:00,61.44,61.47,61.37,61.43,30285.0,52.9505,52.9763,52.8902,52.9419,30285.0
2020-11-20 14:40:00,61.43,61.43,61.31,61.32,22664.0,52.9419,52.9419,52.8385,52.8471,22664.0
2020-11-20 14:50:00,61.31,61.35,61.29,61.33,25446.0,52.8385,52.8729,52.8212,52.8557,25446.0
2020-11-20 15:00:00,61.34,61.38,61.17,61.17,38800.0,52.8643,52.8988,52.7178,52.7178,38800.0
2020-11-20 15:10:00,61.17,61.21,61.06,61.12,37651.0,52.7178,52.7523,52.623,52.6747,37651.0
2020-11-20 15:20:00,61.13,61.3,61.12,61.27,39350.0,52.6833,52.8298,52.6747,52.804,39350.0
2020-11-20 15:30:00,61.25,61.37,61.24,61.32,53716.0,52.7867,52.8902,52.7781,52.8471,53716.0
2020-11-20 15:40:00,61.32,61.45,61.27,61.38,70730.0,52.8471,52.9591,52.804,52.8988,70730.0
2020-11-20 15:50:00,61.37,61.41,61.29,61.36,264317.0,52.8902,52.9246,52.8212,52.8815,264317.0
2020-11-23 09:30:00,61.23,61.33,60.86,61.2,139421.0,52.7695,52.8557,52.4506,52.7437,139421.0
2020-11-23 09:40:00,61.2,61.44,61.09,61.33,70709.0,52.7437,52.9505,52.6489,52.8557,70709.0
2020-11-23 09:50:00,61.34,61.35,61.01,61.1,39899.0,52.8643,52.8729,52.5799,52.6575,39899.0
2020-11-23 10:00:00,61.12,61.21,61.06,61.12,48388.0,52.6747,52.7523,52.623,52.6747,48388.0
2020-11-23 10:10:00,61.1,61.15,60.98,61.03,33841.0,52.6575,52.7006,52.5541,52.5971,33841.0
2020-11-23 10:20:00,61.0,61.1,60.76,60.77,38274.0,52.5713,52.6575,52.3645,52.3731,38274.0
2020-11-23 10:30:00,60.75,60.85,60.68,60.84,87998.0,52.3558,52.442,52.2955,52.4334,87998.0
2020-11-23 10:40:00,60.85,61.1,60.84,61.09,31825.0,52.442,52.6575,52.4334,52.6489,31825.0
2020-11-23 10:50:00,61.08,61.15,61.03,61.04,30302.0,52.6402,52.7006,52.5971,52.6058,30302.0
2020-11-23 11:00:00,61.02,61.07,60.87,60.92,44101.0,52.5885,52.6316,52.4593,52.5023,44101.0
2020-11-23 11:10:00,60.91,61.0,60.89,60.93,27653.0,52.4937,52.5713,52.4765,52.511,27653.0
2020-11-23 11:20:00,60.94,61.13,60.93,61.09,79044.0,52.5196,52.6833,52.511,52.6489,79044.0
2020-11-23 11:30:00,61.09,61.1,60.93,60.98,48309.0,52.6489,52.6575,52.511,52.5541,48309.0
2020-11-23 11:40:00,60.97,61.01,60.85,60.87,70651.0,52.5454,52.5799,52.442,52.4593,70651.0
2020-11-23 11:50:00,60.87,60.9,60.82,60.89,30593.0,52.4593,52.4851,52.4162,52.4765,30593.0
2020-11-23 12:00:00,60.9,61.0,60.89,60.95,26971.0,52.4851,52.5713,52.4765,52.5282,26971.0
2020-11-23 12:10:00,60.95,61.05,60.92,61.05,38943.0,52.5282,52.6144,52.5023,52.6144,38943.0
2020-11-23 12:20:00,61.04,61.06,60.96,61.04,25642.0,52.6058,52.623,52.5368,52.6058,25642.0
2020-11-23 12:30:00,61.05,61.2,61.05,61.13,27332.0,52.6144,52.7437,52.6144,52.6833,27332.0
2020-11-23 12:40:00,61.14,61.16,61.06,61.16,23287.0,52.6919,52.7092,52.623,52.7092,23287.0
2020-11-23 12:50:00,61.16,61.27,61.16,61.17,33612.0,52.7092,52.804,52.7092,52.7178,33612.0
2020-11-23 13:00:00,61.17,61.19,61.13,61.16,28597.0,52.7178,52.735,52.6833,52.7092,28597.0
2020-11-23 13:10:00,61.17,61.2,61.1,61.17,21016.0,52.7178,52.7437,52.6575,52.7178,21016.0
2020-11-23 13:20:00,61.17,61.18,61.08,61.12,19711.0,52.7178,52.7264,52.6402,52.6747,19711.0
2020-11-23 13:30:00,61.12,61.17,60.99,61.05,20756.0,52.6747,52.7178,52.5627,52.6144,20756.0
2020-11-23 13:40:00,61.02,61.04,60.91,60.93,24986.0,52.5885,52.6058,52.4937,52.511,24986.0
2020-11-23 13:50:00,60.91,61.0,60.9,60.97,25211.0,52.4937,52.5713,52.4851,52.5454,25211.0
2020-11-23 14:00:00,60.98,61.09,60.96,61.08,21501.0,52.5541,52.6489,52.5368,52.6402,21501.0
2020-11-23 14:10:00,61.07,61.11,61.02,61.08,17727.0,52.6316,52.6661,52.5885,52.6402,17727.0
2020-11-23 14:20:00,61.1,61.11,61.0,61.08,38236.0,52.6575,52.6661,52.5713,52.6402,38236.0
2020-11-23 14:30:00,61.08,61.18,61.07,61.14,20799.0,52.6402,52.7264,52.6316,52.6919,20799.0
2020-11-23 14:40:00,61.14,61.2,61.12,61.16,33993.0,52.6919,52.7437,52.6747,52.7092,33993.0
2020-11-23 14:50:00,61.16,61.33,61.12,61.33,45499.0,52.7092,52.8557,52.6747,52.8557,45499.0
2020-11-23 15:00:00,61.34,61.39,61.29,61.33,38071.0,52.8643,52.9074,52.8212,52.8557,38071.0
2020-11-23 15:10:00,61.32,61.4,61.32,61.36,29625.0,52.8471,52.916,52.8471,52.8815,29625.0
2020-11-23 15:20:00,61.36,61.37,61.27,61.28,28734.0,52.8815,52.8902,52.804,52.8126,28734.0
2020-11-23 15:30:00,61.28,61.28,61.16,61.18,47707.0,52.8126,52.8126,52.7092,52.7264,47707.0
2020-11-23 15:40:00,61.17,61.23,61.12,61.14,64009.0,52.7178,52.7695,52.6747,52.6919,64009.0
2020-11-23 15:50:00,61.15,61.22,60.97,61.02,228207.0,52.7006,52.7609,52.5454,52.5885,228207.0
2020-11-24 09:30:00,61.55,61.55,61.1,61.22,148811.0,53.0453,53.0453,52.6575,52.7609,148811.0
2020-11-24 09:40:00,61.2,61.28,60.98,61.06,45774.0,52.7437,52.8126,52.5541,52.623,45774.0
2020-11-24 09:50:00,61.08,61.11,60.97,61.02,35409.0,52.6402,52.6661,52.5454,52.5885,35409.0
2020-11-24 10:00:00,60.99,61.07,60.84,61.07,26406.0,52.5627,52.6316,52.4334,52.6316,26406.0
2020-11-24 10:10:00,61.06,61.28,61.01,61.19,33569.0,52.623,52.8126,52.5799,52.735,33569.0
2020-11-24 10:20:00,61.19,61.23,61.08,61.11,30261.0,52.735,52.7695,52.6402,52.6661,30261.0
2020-11-24 10:30:00,61.12,61.14,60.95,61.0,42636.0,52.6747,52.6919,52.5282,52.5713,42636.0
2020-11-24 10:40:00,61.0,61.03,60.69,60.81,173167.0,52.5713,52.5971,52.3041,52.4075,173167.0
2020-11-24 10:50:00,60.83,60.89,60.71,60.72,50761.0,52.4248,52.4765,52.3214,52.33,50761.0
2020-11-24 11:00:00,60.73,60.82,60.61,60.7,66288.0,52.3386,52.4162,52.2352,52.3127,66288.0
2020-11-24 11:10:00,60.7,60.7,60.52,60.62,61873.0,52.3127,52.3127,52.1576,52.2438,61873.0
2020-11-24 11:20:00,60.63,60.83,60.63,60.67,61923.0,52.2524,52.4248,52.2524,52.2869,61923.0
2020-11-24 11:30:00,60.69,60.73,60.53,60.54,52064.0,52.3041,52.3386,52.1662,52.1749,52064.0
2020-11-24 11:40:00,60.53,60.64,60.41,60.54,63890.0,52.1662,52.261,52.0628,52.1749,63890.0
2020-11-24 11:50:00,60.53,60.54,60.4,60.48,58153.0,52.1662,52.1749,52.0542,52.1231,58153.0
2020-11-24 12:00:00,60.48,60.49,60.39,60.39,47400.0,52.1231,52.1318,52.0456,52.0456,47400.0
2020-11-24 12:10:00,60.38,60.45,60.35,60.42,42981.0,52.037,52.0973,52.0111,52.0714,42981.0
2020-11-24 12:20:00,60.41,60.42,60.26,60.31,56768.0,52.0628,52.0714,51.9335,51.9766,56768.0
2020-11-24 12:30:00,60.3,60.48,60.21,60.44,60002.0,51.968,52.1231,51.8904,52.0887,60002.0
2020-11-24 12:40:00,60.45,60.46,60.25,60.39,83411.0,52.0973,52.1059,51.9249,52.0456,83411.0
2020-11-24 12:50:00,60.4,60.49,60.37,60.41,29619.0,52.0542,52.1318,52.0283,52.0628,29619.0
2020-11-24 13:00:00,60.4,60.52,60.38,60.52,29438.0,52.0542,52.1576,52.037,52.1576,29438.0
2020-11-24 13:10:00,60.52,60.56,60.46,60.48,32908.0,52.1576,52.1921,52.1059,52.1231,32908.0
2020-11-24 13:20:00,60.48,60.5,60.29,60.33,30713.0,52.1231,52.1404,51.9594,51.9939,30713.0
2020-11-24 13:30:00,60.34,60.41,60.31,60.36,40366.0,52.0025,52.0628,51.9766,52.0197,40366.0
2020-11-24 13:40:00,60.36,60.6,60.32,60.33,56427.0,52.0197,52.2266,51.9852,51.9939,56427.0
2020-11-24 13:50:00,60.36,60.42,60.33,60.38,26888.0,52.0197,52.0714,51.9939,52.037,26888.0
2020-11-24 14:00:00,60.37,60.54,60.32,60.54,29810.0,52.0283,52.1749,51.9852,52.1749,29810.0
2020-11-24 14:10:00,60.54,60.56,60.46,60.48,32681.0,52.1749,52.1921,52.1059,52.1231,32681.0
2020-11-24 14:20:00,60.48,60.66,60.44,60.65,108565.0,52.1231,52.2783,52.0887,52.2697,108565.0
2020-11-24 14:30:00,60.64,60.71,60.58,60.67,55149.0,52.261,52.3214,52.2093,52.2869,55149.0
2020-11-24 14:40:00,60.67,60.88,60.66,60.8,47412.0,52.2869,52.4679,52.2783,52.3989,47412.0
2020-11-24 14:50:00,60.79,60.82,60.73,60.74,57851.0,52.3903,52.4162,52.3386,52.3472,57851.0
2020-11-24 15:00:00,60.73,60.82,60.72,60.78,29668.0,52.3386,52.4162,52.33,52.3817,29668.0
2020-11-24 15:10:00,60.79,60.85,60.73,60.74,47469.0,52.3903,52.442,52.3386,52.3472,47469.0
2020-11-24 15:20:00,60.73,60.76,60.65,60.68,41379.0,52.3386,52.3645,52.2697,52.2955,41379.0
2020-11-24 15:30:00,60.69,60.71,60.62,60.64,53318.0,52.3041,52.3214,52.2438,52.261,53318.0
2020-11-24 15:40:00,60.64,60.64,60.52,60.57,83211.0,52.261,52.261,52.1576,52.2007,83211.0
2020-11-24 15:50:00,60.56,60.69,60.45,60.57,211742.0,52.1921,52.3041,52.0973,52.2007,211742.0
2020-11-25 09:30:00,60.74,60.95,60.53,60.56,83370.0,52.3472,52.5282,52.1662,52.1921,83370.0
2020-11-25 09:40:00,60.5,60.56,60.36,60.49,39752.0,52.1404,52.1921,52.0197,52.1318,39752.0
2020-11-25 09:50:00,60.54,60.81,60.49,60.67,99806.0,52.1749,52.4075,52.1318,52.2869,99806.0
2020-11-25 10:00:00,60.67,60.77,60.61,60.77,42951.0,52.2869,52.3731,52.2352,52.3731,42951.0
2020-11-25 10:10:00,60.78,61.07,60.78,60.98,44213.0,52.3817,52.6316,52.3817,52.5541,44213.0
2020-11-25 10:20:00,61.01,61.09,60.93,60.98,29687.0,52.5799,52.6489,52.511,52.5541,29687.0
2020-11-25 10:30:00,60.95,61.03,60.84,60.85,20100.0,52.5282,52.5971,52.4334,52.442,20100.0
2020-11-25 10:40:00,60.85,60.89,60.78,60.79,30579.0,52.442,52.4765,52.3817,52.3903,30579.0
2020-11-25 10:50:00,60.79,60.93,60.79,60.85,25094.0,52.3903,52.511,52.3903,52.442,25094.0
2020-11-25 11:00:00,60.86,60.9,60.79,60.89,27241.0,52.4506,52.4851,52.3903,52.4765,27241.0
2020-11-25 11:10:00,60.89,60.92,60.81,60.85,19347.0,52.4765,52.5023,52.4075,52.442,19347.0
2020-11-25 11:20:00,60.86,60.9,60.77,60.85,30287.0,52.4506,52.4851,52.3731,52.442,30287.0
2020-11-25 11:30:00,60.86,60.86,60.78,60.82,21904.0,52.4506,52.4506,52.3817,52.4162,21904.0
2020-11-25 11:40:00,60.81,60.85,60.73,60.82,22358.0,52.4075,52.442,52.3386,52.4162,22358.0
2020-11-25 11:50:00,60.8,60.82,60.7,60.7,17593.0,52.3989,52.4162,52.3127,52.3127,17593.0
2020-11-25 12:00:00,60.71,60.81,60.64,60.81,22365.0,52.3214,52.4075,52.261,52.4075,22365.0
2020-11-25 12:10:00,60.81,60.83,60.75,60.76,24850.0,52.4075,52.4248,52.3558,52.3645,24850.0
2020-11-25 12:20:00,60.76,60.77,60.68,60.71,16180.0,52.3645,52.3731,52.2955,52.3214,16180.0
2020-11-25 12:30:00,60.7,60.72,60.62,60.62,28276.0,52.3127,52.33,52.2438,52.2438,28276.0
2020-11-25 12:40:00,60.63,60.64,60.55,60.56,52991.0,52.2524,52.261,52.1835,52.1921,52991.0
2020-11-25 12:50:00,60.55,60.6,60.53,60.55,32475.0,52.1835,52.2266,52.1662,52.1835,32475.0
2020-11-25 13:00:00,60.55,60.56,60.46,60.5,42071.0,52.1835,52.1921,52.1059,52.1404,42071.0
2020-11-25 13:10:00,60.5,60.53,60.45,60.49,32471.0,52.1404,52.1662,52.0973,52.1318,32471.0
2020-11-25 13:20:00,60.49,60.51,60.45,60.5,20974.0,52.1318,52.149,52.0973,52.1404,20974.0
2020-11-25 13:30:00,60.5,60.53,60.42,60.49,32729.0,52.1404,52.1662,52.0714,52.1318,32729.0
2020-11-25 13:40:00,60.5,60.5,60.45,60.49,23236.0,52.1404,52.1404,52.0973,52.1318,23236.0
2020-11-25 13:50:00,60.49,60.56,60.46,60.47,44320.0,52.1318,52.1921,52.1059,52.1145,44320.0
2020-11-25 14:00:00,60.47,60.49,60.4,60.41,27405.0,52.1145,52.1318,52.0542,52.0628,27405.0
2020-11-25 14:10:00,60.42,60.42,60.24,60.27,72416.0,52.0714,52.0714,51.9163,51.9422,72416.0
2020-11-25 14:20:00,60.27,60.3,60.19,60.24,60293.0,51.9422,51.968,51.8732,51.9163,60293.0
2020-11-25 14:30:00,60.24,60.27,60.18,60.19,49767.0,51.9163,51.9422,51.8646,51.8732,49767.0
2020-11-25 14:40:00,60.19,60.2,60.13,60.14,39380.0,51.8732,51.8818,51.8215,51.8301,39380.0
2020-11-25 14:50:00,60.14,60.14,60.01,60.01,37697.0,51.8301,51.8301,51.7181,51.7181,37697.0
2020-11-25 15:00:00,60.0,60.07,59.94,60.05,125474.0,51.7095,51.7698,51.6578,51.7526,125474.0
2020-11-25 15:10:00,60.06,60.11,59.98,60.0,65534.0,51.7612,51.8043,51.6922,51.7095,65534.0
2020-11-25 15:20:00,60.0,60.05,59.99,60.0,85923.0,51.7095,51.7526,51.7008,51.7095,85923.0
2020-11-25 15:30:00,60.01,60.1,59.93,59.95,110841.0,51.7181,51.7956,51.6491,51.6664,110841.0
2020-11-25 15:40:00,59.94,60.07,59.94,60.05,78942.0,51.6578,51.7698,51.6578,51.7526,78942.0
2020-11-25 15:50:00,60.05,60.11,59.98,59.99,372697.0,51.7526,51.8043,51.6922,51.7008,372697.0
2020-11-27 09:30:00,60.35,60.35,60.0,60.17,116242.0,52.0111,52.0111,51.7095,51.856,116242.0
2020-11-27 09:40:00,60.19,60.24,59.91,59.91,26889.0,51.8732,51.9163,51.6319,51.6319,26889.0
2020-11-27 09:50:00,59.91,60.05,59.81,60.05,26421.0,51.6319,51.7526,51.5457,51.7526,26421.0
2020-11-27 10:00:00,60.05,60.24,60.0,60.11,33158.0,51.7526,51.9163,51.7095,51.8043,33158.0
2020-11-27 10:10:00,60.13,60.22,60.11,60.19,31540.0,51.8215,51.8991,51.8043,51.8732,31540.0
2020-11-27 10:20:00,60.17,60.22,60.05,60.11,22208.0,51.856,51.8991,51.7526,51.8043,22208.0
2020-11-27 10:30:00,60.1,60.11,59.84,59.87,29064.0,51.7956,51.8043,51.5716,51.5974,29064.0
2020-11-27 10:40:00,59.88,59.98,59.83,59.94,22164.0,51.606,51.6922,51.563,51.6578,22164.0
2020-11-27 10:50:00,59.93,60.13,59.93,60.02,33898.0,51.6491,51.8215,51.6491,51.7267,33898.0
2020-11-27 11:00:00,60.02,60.24,59.99,60.15,51736.0,51.7267,51.9163,51.7008,51.8387,51736.0
2020-11-27 11:10:00,60.17,60.19,60.06,60.12,21143.0,51.856,51.8732,51.7612,51.8129,21143.0
2020-11-27 11:20:00,60.12,60.23,60.09,60.23,33182.0,51.8129,51.9077,51.787,51.9077,33182.0
2020-11-27 11:30:00,60.23,60.24,60.13,60.19,35827.0,51.9077,51.9163,51.8215,51.8732,35827.0
2020-11-27 11:40:00,60.18,60.3,60.16,60.26,31069.0,51.8646,51.968,51.8474,51.9335,31069.0
2020-11-27 11:50:00,60.26,60.26,60.15,60.23,50739.0,51.9335,51.9335,51.8387,51.9077,50739.0
2020-11-27 12:00:00,60.25,60.25,60.15,60.18,37207.0,51.9249,51.9249,51.8387,51.8646,37207.0
2020-11-27 12:10:00,60.19,60.21,60.05,60.05,21740.0,51.8732,51.8904,51.7526,51.7526,21740.0
2020-11-27 12:20:00,60.05,60.14,59.99,60.08,33052.0,51.7526,51.8301,51.7008,51.7784,33052.0
2020-11-27 12:30:00,60.08,60.1,60.06,60.08,39944.0,51.7784,51.7956,51.7612,51.7784,39944.0
2020-11-27 12:40:00,60.07,60.11,60.03,60.06,114484.0,51.7698,51.8043,51.7353,51.7612,114484.0
2020-11-27 12:50:00,60.06,60.19,60.0,60.14,125642.0,51.7612,51.8732,51.7095,51.8301,125642.0
2020-11-30 09:30:00,60.09,60.23,59.91,59.96,80528.0,51.787,51.9077,51.6319,51.675,80528.0
2020-11-30 09:40:00,59.92,59.99,59.67,59.84,29015.0,51.6405,51.7008,51.4251,51.5716,29015.0
2020-11-30 09:50:00,59.86,60.12,59.83,59.83,43393.0,51.5888,51.8129,51.563,51.563,43393.0
2020-11-30 10:00:00,59.86,59.96,59.82,59.88,36085.0,51.5888,51.675,51.5543,51.606,36085.0
2020-11-30 10:10:00,59.88,59.96,59.7,59.83,51096.0,51.606,51.675,51.4509,51.563,51096.0
2020-11-30 10:20:00,59.84,59.93,59.65,59.7,58052.0,51.5716,51.6491,51.4078,51.4509,58052.0
2020-11-30 10:30:00,59.71,60.01,59.62,60.01,122564.0,51.4595,51.7181,51.382,51.7181,122564.0
2020-11-30 10:40:00,59.99,60.22,59.85,59.89,55378.0,51.7008,51.8991,51.5802,51.6147,55378.0
2020-11-30 10:50:00,59.93,60.21,59.9,60.2,59062.0,51.6491,51.8904,51.6233,51.8818,59062.0
2020-11-30 11:00:00,60.22,60.28,60.13,60.16,36323.0,51.8991,51.9508,51.8215,51.8474,36323.0
2020-11-30 11:10:00,60.15,60.25,60.01,60.05,26025.0,51.8387,51.9249,51.7181,51.7526,26025.0
2020-11-30 11:20:00,60.07,60.2,60.05,60.18,26822.0,51.7698,51.8818,51.7526,51.8646,26822.0
2020-11-30 11:30:00,60.16,60.25,60.12,60.15,35888.0,51.8474,51.9249,51.8129,51.8387,35888.0
2020-11-30 11:40:00,60.15,60.18,60.06,60.12,22489.0,51.8387,51.8646,51.7612,51.8129,22489.0
2020-11-30 11:50:00,60.12,60.12,59.93,60.0,56062.0,51.8129,51.8129,51.6491,51.7095,56062.0
2020-11-30 12:00:00,59.98,60.01,59.9,59.92,37509.0,51.6922,51.7181,51.6233,51.6405,37509.0
2020-11-30 12:10:00,59.93,60.09,59.91,60.08,22620.0,51.6491,51.787,51.6319,51.7784,22620.0
2020-11-30 12:20:00,60.08,60.12,60.01,60.03,30583.0,51.7784,51.8129,51.7181,51.7353,30583.0
2020-11-30 12:30:00,60.03,60.06,59.99,60.03,20125.0,51.7353,51.7612,51.7008,51.7353,20125.0
2020-11-30 12:40:00,60.03,60.08,59.97,60.0,26672.0,51.7353,51.7784,51.6836,51.7095,26672.0
2020-11-30 12:50:00,60.01,60.26,60.0,60.18,36153.0,51.7181,51.9335,51.7095,51.8646,36153.0
2020-11-30 13:00:00,60.17,60.36,60.16,60.34,34694.0,51.856,52.0197,51.8474,52.0025,34694.0
2020-11-30 13:10:00,60.34,60.35,60.26,60.28,17596.0,52.0025,52.0111,51.9335,51.9508,17596.0
2020-11-30 13:20:00,60.29,60.36,60.29,60.32,21479.0,51.9594,52.0197,51.9594,51.9852,21479.0
2020-11-30 13:30:00,60.33,60.33,60.21,60.22,21882.0,51.9939,51.9939,51.8904,51.8991,21882.0
2020-11-30 13:40:00,60.22,60.24,60.15,60.22,20258.0,51.8991,51.9163,51.8387,51.8991,20258.0
2020-11-30 13:50:00,60.22,60.23,60.13,60.16,19741.0,51.8991,51.9077,51.8215,51.8474,19741.0
2020-11-30 14:00:00,60.15,60.22,60.07,60.18,21930.0,51.8387,51.8991,51.7698,51.8646,21930.0
2020-11-30 14:10:00,60.16,60.21,60.15,60.18,17572.0,51.8474,51.8904,51.8387,51.8646,17572.0
2020-11-30 14:20:00,60.18,60.21,60.14,60.21,25537.0,51.8646,51.8904,51.8301,51.8904,25537.0
2020-11-30 14:30:00,60.2,60.23,60.14,60.17,24030.0,51.8818,51.9077,51.8301,51.856,24030.0
2020-11-30 14:40:00,60.17,60.28,60.16,60.23,30260.0,51.856,51.9508,51.8474,51.9077,30260.0
2020-11-30 14:50:00,60.23,60.34,60.14,60.34,32600.0,51.9077,52.0025,51.8301,52.0025,32600.0
2020-11-30 15:00:00,60.34,60.34,60.17,60.2,31841.0,52.0025,52.0025,51.856,51.8818,31841.0
2020-11-30 15:10:00,60.2,60.32,60.18,60.31,27508.0,51.8818,51.9852,51.8646,51.9766,27508.0
2020-11-30 15:20:00,60.29,60.38,60.27,60.36,34738.0,51.9594,52.037,51.9422,52.0197,34738.0
2020-11-30 15:30:00,60.35,60.49,60.32,60.43,63240.0,52.0111,52.1318,51.9852,52.08,63240.0
2020-11-30 15:40:00,60.43,60.47,60.29,60.42,95179.0,52.08,52.1145,51.9594,52.0714,95179.0
2020-11-30 15:50:00,60.43,60.85,60.42,60.84,300004.0,52.08,52.442,52.0714,52.4334,300004.0
2020-12-01 09:30:00,60.7,60.97,60.45,60.97,86521.0,52.3127,52.5454,52.0973,52.5454,86521.0
2020-12-01 09:40:00,60.94,61.04,60.83,60.95,55265.0,52.5196,52.6058,52.4248,52.5282,55265.0
2020-12-01 09:50:00,60.95,61.05,60.82,60.86,64591.0,52.5282,52.6144,52.4162,52.4506,64591.0
2020-12-01 10:00:00,60.85,61.04,60.75,60.94,44961.0,52.442,52.6058,52.3558,52.5196,44961.0
2020-12-01 10:10:00,60.93,61.12,60.82,61.07,43366.0,52.511,52.6747,52.4162,52.6316,43366.0
2020-12-01 10:20:00,61.07,61.15,60.95,61.01,43001.0,52.6316,52.7006,52.5282,52.5799,43001.0
2020-12-01 10:30:00,61.0,61.1,60.96,61.04,26975.0,52.5713,52.6575,52.5368,52.6058,26975.0
2020-12-01 10:40:00,61.04,61.12,60.91,60.91,39541.0,52.6058,52.6747,52.4937,52.4937,39541.0
2020-12-01 10:50:00,60.9,61.04,60.89,60.98,43894.0,52.4851,52.6058,52.4765,52.5541,43894.0
2020-12-01 11:00:00,61.0,61.08,60.89,60.91,28696.0,52.5713,52.6402,52.4765,52.4937,28696.0
2020-12-01 11:10:00,60.9,61.04,60.83,60.83,36075.0,52.4851,52.6058,52.4248,52.4248,36075.0
2020-12-01 11:20:00,60.86,60.87,60.68,60.69,22537.0,52.4506,52.4593,52.2955,52.3041,22537.0
2020-12-01 11:30:00,60.69,60.8,60.65,60.71,38587.0,52.3041,52.3989,52.2697,52.3214,38587.0
2020-12-01 11:40:00,60.71,60.83,60.54,60.55,49565.0,52.3214,52.4248,52.1749,52.1835,49565.0
2020-12-01 11:50:00,60.55,60.65,60.51,60.56,27134.0,52.1835,52.2697,52.149,52.1921,27134.0
2020-12-01 12:00:00,60.56,60.65,60.53,60.65,26052.0,52.1921,52.2697,52.1662,52.2697,26052.0
2020-12-01 12:10:00,60.63,60.75,60.5,60.69,94968.0,52.2524,52.3558,52.1404,52.3041,94968.0
2020-12-01 12:20:00,60.69,60.71,60.55,60.65,52970.0,52.3041,52.3214,52.1835,52.2697,52970.0
2020-12-01 12:30:00,60.65,60.79,60.64,60.66,53017.0,52.2697,52.3903,52.261,52.2783,53017.0
2020-12-01 12:40:00,60.65,60.71,60.54,60.57,43526.0,52.2697,52.3214,52.1749,52.2007,43526.0
2020-12-01 12:50:00,60.54,60.63,60.49,60.51,49111.0,52.1749,52.2524,52.1318,52.149,49111.0
2020-12-01 13:00:00,60.51,60.6,60.48,60.55,47359.0,52.149,52.2266,52.1231,52.1835,47359.0
2020-12-01 13:10:00,60.55,60.66,60.52,60.57,33407.0,52.1835,52.2783,52.1576,52.2007,33407.0
2020-12-01 13:20:00,60.56,60.67,60.55,60.67,28057.0,52.1921,52.2869,52.1835,52.2869,28057.0
2020-12-01 13:30:00,60.67,60.69,60.6,60.63,37055.0,52.2869,52.3041,52.2266,52.2524,37055.0
2020-12-01 13:40:00,60.63,60.66,60.56,60.58,36230.0,52.2524,52.2783,52.1921,52.2093,36230.0
2020-12-01 13:50:00,60.58,60.64,60.52,60.62,46887.0,52.2093,52.261,52.1576,52.2438,46887.0
2020-12-01 14:00:00,60.63,60.68,60.62,60.67,29660.0,52.2524,52.2955,52.2438,52.2869,29660.0
2020-12-01 14:10:00,60.67,60.68,60.58,60.59,48524.0,52.2869,52.2955,52.2093,52.2179,48524.0
2020-12-01 14:20:00,60.6,60.65,60.58,60.64,31520.0,52.2266,52.2697,52.2093,52.261,31520.0
2020-12-01 14:30:00,60.65,60.78,60.61,60.75,29489.0,52.2697,52.3817,52.2352,52.3558,29489.0
2020-12-01 14:40:00,60.76,60.88,60.76,60.88,27453.0,52.3645,52.4679,52.3645,52.4679,27453.0
2020-12-01 14:50:00,60.88,60.94,60.84,60.87,26351.0,52.4679,52.5196,52.4334,52.4593,26351.0
2020-12-01 15:00:00,60.87,61.0,60.82,60.83,59916.0,52.4593,52.5713,52.4162,52.4248,59916.0
2020-12-01 15:10:00,60.83,60.94,60.83,60.87,42783.0,52.4248,52.5196,52.4248,52.4593,42783.0
2020-12-01 15:20:00,60.88,61.05,60.87,61.05,93577.0,52.4679,52.6144,52.4593,52.6144,93577.0
2020-12-01 15:30:00,61.04,61.1,60.97,61.08,59900.0,52.6058,52.6575,52.5454,52.6402,59900.0
2020-12-01 15:40:00,61.08,61.29,61.07,61.26,123110.0,52.6402,52.8212,52.6316,52.7954,123110.0
2020-12-01 15:50:00,61.26,61.43,61.22,61.32,270365.0,52.7954,52.9419,52.7609,52.8471,270365.0
2020-12-02 09:30:00,61.21,61.77,61.13,61.71,186607.0,52.7523,53.2349,52.6833,53.1832,186607.0
2020-12-02 09:40:00,61.69,61.84,61.33,61.51,183653.0,53.1659,53.2952,52.8557,53.0108,183653.0
2020-12-02 09:50:00,61.49,61.58,61.41,61.49,73397.0,52.9936,53.0711,52.9246,52.9936,73397.0
2020-12-02 10:00:00,61.52,61.52,61.16,61.21,97474.0,53.0194,53.0194,52.7092,52.7523,97474.0
2020-12-02 10:10:00,61.22,61.3,61.12,61.2,102482.0,52.7609,52.8298,52.6747,52.7437,102482.0
2020-12-02 10:20:00,61.22,61.23,60.92,61.15,70326.0,52.7609,52.7695,52.5023,52.7006,70326.0
2020-12-02 10:30:00,61.15,61.53,61.1,61.46,152280.0,52.7006,53.0281,52.6575,52.9677,152280.0
2020-12-02 10:40:00,61.45,61.54,61.11,61.21,56421.0,52.9591,53.0367,52.6661,52.7523,56421.0
2020-12-02 10:50:00,61.21,61.24,61.09,61.1,38408.0,52.7523,52.7781,52.6489,52.6575,38408.0
2020-12-02 11:00:00,61.1,61.13,60.93,61.0,70196.0,52.6575,52.6833,52.511,52.5713,70196.0
2020-12-02 11:10:00,60.99,61.01,60.8,60.82,56502.0,52.5627,52.5799,52.3989,52.4162,56502.0
2020-12-02 11:20:00,60.8,60.91,60.75,60.85,80381.0,52.3989,52.4937,52.3558,52.442,80381.0
2020-12-02 11:30:00,60.85,60.85,60.7,60.76,46926.0,52.442,52.442,52.3127,52.3645,46926.0
2020-12-02 11:40:00,60.75,60.85,60.73,60.76,48162.0,52.3558,52.442,52.3386,52.3645,48162.0
2020-12-02 11:50:00,60.78,60.79,60.56,60.6,53207.0,52.3817,52.3903,52.1921,52.2266,53207.0
2020-12-02 12:00:00,60.6,60.62,60.48,60.5,31019.0,52.2266,52.2438,52.1231,52.1404,31019.0
2020-12-02 12:10:00,60.52,60.7,60.47,60.67,45135.0,52.1576,52.3127,52.1145,52.2869,45135.0
2020-12-02 12:20:00,60.66,60.69,60.52,60.54,23429.0,52.2783,52.3041,52.1576,52.1749,23429.0
2020-12-02 12:30:00,60.54,60.57,60.45,60.49,20386.0,52.1749,52.2007,52.0973,52.1318,20386.0
2020-12-02 12:40:00,60.48,60.48,60.4,60.43,21817.0,52.1231,52.1231,52.0542,52.08,21817.0
2020-12-02 12:50:00,60.44,60.48,60.38,60.4,27008.0,52.0887,52.1231,52.037,52.0542,27008.0
2020-12-02 13:00:00,60.4,60.45,60.35,60.36,28620.0,52.0542,52.0973,52.0111,52.0197,28620.0
2020-12-02 13:10:00,60.35,60.46,60.35,60.38,32618.0,52.0111,52.1059,52.0111,52.037,32618.0
2020-12-02 13:20:00,60.38,60.38,60.27,60.27,41630.0,52.037,52.037,51.9422,51.9422,41630.0
2020-12-02 13:30:00,60.27,60.3,60.12,60.3,99779.0,51.9422,51.968,51.8129,51.968,99779.0
2020-12-02 13:40:00,60.3,60.3,60.14,60.19,32327.0,51.968,51.968,51.8301,51.8732,32327.0
2020-12-02 13:50:00,60.2,60.2,60.06,60.13,36331.0,51.8818,51.8818,51.7612,51.8215,36331.0
2020-12-02 14:00:00,60.12,60.16,60.05,60.11,39857.0,51.8129,51.8474,51.7526,51.8043,39857.0
2020-12-02 14:10:00,60.11,60.12,59.97,60.05,39115.0,51.8043,51.8129,51.6836,51.7526,39115.0
2020-12-02 14:20:00,60.05,60.11,59.95,59.97,35179.0,51.7526,51.8043,51.6664,51.6836,35179.0
2020-12-02 14:30:00,59.96,60.1,59.96,60.08,34365.0,51.675,51.7956,51.675,51.7784,34365.0
2020-12-02 14:40:00,60.07,60.15,59.98,60.04,44633.0,51.7698,51.8387,51.6922,51.7439,44633.0
2020-12-02 14:50:00,60.03,60.08,60.0,60.06,37587.0,51.7353,51.7784,51.7095,51.7612,37587.0
2020-12-02 15:00:00,60.07,60.17,60.07,60.1,42506.0,51.7698,51.856,51.7698,51.7956,42506.0
2020-12-02 15:10:00,60.11,60.13,60.06,60.07,40392.0,51.8043,51.8215,51.7612,51.7698,40392.0
2020-12-02 15:20:00,60.07,60.08,59.99,60.05,46096.0,51.7698,51.7784,51.7008,51.7526,46096.0
2020-12-02 15:30:00,60.04,60.1,60.0,60.08,107122.0,51.7439,51.7956,51.7095,51.7784,107122.0
2020-12-02 15:40:00,60.07,60.16,60.04,60.15,95915.0,51.7698,51.8474,51.7439,51.8387,95915.0
2020-12-02 15:50:00,60.15,60.25,60.13,60.23,296943.0,51.8387,51.9249,51.8215,51.9077,296943.0
2020-12-03 09:30:00,60.15,60.6,59.92,60.6,69144.0,51.8387,52.2266,51.6405,52.2266,69144.0
2020-12-03 09:40:00,60.61,60.63,60.32,60.33,32482.0,52.2352,52.2524,51.9852,51.9939,32482.0
2020-12-03 09:50:00,60.36,60.52,60.23,60.45,23272.0,52.0197,52.1576,51.9077,52.0973,23272.0
2020-12-03 10:00:00,60.46,60.46,60.26,60.35,15371.0,52.1059,52.1059,51.9335,52.0111,15371.0
2020-12-03 10:10:00,60.39,60.52,60.36,60.47,13925.0,52.0456,52.1576,52.0197,52.1145,13925.0
2020-12-03 10:20:00,60.5,60.53,60.38,60.4,27642.0,52.1404,52.1662,52.037,52.0542,27642.0
2020-12-03 10:30:00,60.37,60.49,60.32,60.46,39504.0,52.0283,52.1318,51.9852,52.1059,39504.0
2020-12-03 10:40:00,60.43,60.54,60.41,60.41,35993.0,52.08,52.1749,52.0628,52.0628,35993.0
2020-12-03 10:50:00,60.46,60.49,60.24,60.3,39391.0,52.1059,52.1318,51.9163,51.968,39391.0
2020-12-03 11:00:00,60.29,60.39,60.28,60.32,31598.0,51.9594,52.0456,51.9508,51.9852,31598.0
2020-12-03 11:10:00,60.32,60.44,60.27,60.42,43645.0,51.9852,52.0887,51.9422,52.0714,43645.0
2020-12-03 11:20:00,60.4,60.44,60.19,60.31,45773.0,52.0542,52.0887,51.8732,51.9766,45773.0
2020-12-03 11:30:00,60.31,60.45,60.3,60.44,33064.0,51.9766,52.0973,51.968,52.0887,33064.0
2020-12-03 11:40:00,60.43,60.56,60.37,60.37,30674.0,52.08,52.1921,52.0283,52.0283,30674.0
2020-12-03 11:50:00,60.37,60.42,60.18,60.23,32794.0,52.0283,52.0714,51.8646,51.9077,32794.0
2020-12-03 12:00:00,60.22,60.3,60.14,60.15,58595.0,51.8991,51.968,51.8301,51.8387,58595.0
2020-12-03 12:10:00,60.17,60.3,60.16,60.24,24309.0,51.856,51.968,51.8474,51.9163,24309.0
2020-12-03 12:20:00,60.26,60.33,60.26,60.28,19914.0,51.9335,51.9939,51.9335,51.9508,19914.0
2020-12-03 12:30:00,60.28,60.31,60.22,60.26,14962.0,51.9508,51.9766,51.8991,51.9335,14962.0
2020-12-03 12:40:00,60.26,60.33,60.22,60.25,13536.0,51.9335,51.9939,51.8991,51.9249,13536.0
2020-12-03 12:50:00,60.27,60.3,60.21,60.26,16130.0,51.9422,51.968,51.8904,51.9335,16130.0
2020-12-03 13:00:00,60.25,60.27,60.13,60.13,21991.0,51.9249,51.9422,51.8215,51.8215,21991.0
2020-12-03 13:10:00,60.17,60.28,60.17,60.21,29710.0,51.856,51.9508,51.856,51.8904,29710.0
2020-12-03 13:20:00,60.21,60.21,60.02,60.05,36080.0,51.8904,51.8904,51.7267,51.7526,36080.0
2020-12-03 13:30:00,60.05,60.09,59.95,60.07,50166.0,51.7526,51.787,51.6664,51.7698,50166.0
2020-12-03 13:40:00,60.06,60.06,59.94,60.04,53000.0,51.7612,51.7612,51.6578,51.7439,53000.0
2020-12-03 13:50:00,60.03,60.07,59.97,60.01,32098.0,51.7353,51.7698,51.6836,51.7181,32098.0
2020-12-03 14:00:00,60.02,60.1,60.02,60.06,20273.0,51.7267,51.7956,51.7267,51.7612,20273.0
2020-12-03 14:10:00,60.04,60.08,60.0,60.07,21684.0,51.7439,51.7784,51.7095,51.7698,21684.0
2020-12-03 14:20:00,60.07,60.13,60.05,60.09,13018.0,51.7698,51.8215,51.7526,51.787,13018.0
2020-12-03 14:30:00,60.07,60.24,60.07,60.22,29660.0,51.7698,51.9163,51.7698,51.8991,29660.0
2020-12-03 14:40:00,60.23,60.29,60.21,60.27,21869.0,51.9077,51.9594,51.8904,51.9422,21869.0
2020-12-03 14:50:00,60.29,60.41,60.28,60.41,26749.0,51.9594,52.0628,51.9508,52.0628,26749.0
2020-12-03 15:00:00,60.39,60.44,60.34,60.41,44316.0,52.0456,52.0887,52.0025,52.0628,44316.0
2020-12-03 15:10:00,60.4,60.51,60.4,60.47,38884.0,52.0542,52.149,52.0542,52.1145,38884.0
2020-12-03 15:20:00,60.48,60.56,60.42,60.53,55858.0,52.1231,52.1921,52.0714,52.1662,55858.0
2020-12-03 15:30:00,60.53,60.53,60.36,60.37,62857.0,52.1662,52.1662,52.0197,52.0283,62857.0
2020-12-03 15:40:00,60.34,60.43,60.24,60.36,161934.0,52.0025,52.08,51.9163,52.0197,161934.0
2020-12-03 15:50:00,60.34,60.45,60.16,60.45,224663.0,52.0025,52.0973,51.8474,52.0973,224663.0
2020-12-04 09:30:00,60.31,60.52,60.01,60.08,63800.0,51.9766,52.1576,51.7181,51.7784,63800.0
2020-12-04 09:40:00,60.11,60.47,60.08,60.47,25897.0,51.8043,52.1145,51.7784,52.1145,25897.0
2020-12-04 09:50:00,60.48,60.71,60.45,60.46,49873.0,52.1231,52.3214,52.0973,52.1059,49873.0
2020-12-04 10:00:00,60.47,60.7,60.47,60.52,31309.0,52.1145,52.3127,52.1145,52.1576,31309.0
2020-12-04 10:10:00,60.47,60.62,60.42,60.61,30385.0,52.1145,52.2438,52.0714,52.2352,30385.0
2020-12-04 10:20:00,60.61,60.71,60.56,60.7,24000.0,52.2352,52.3214,52.1921,52.3127,24000.0
2020-12-04 10:30:00,60.69,60.69,60.48,60.58,68237.0,52.3041,52.3041,52.1231,52.2093,68237.0
2020-12-04 10:40:00,60.56,60.81,60.53,60.73,63304.0,52.1921,52.4075,52.1662,52.3386,63304.0
2020-12-04 10:50:00,60.73,60.79,60.66,60.69,24174.0,52.3386,52.3903,52.2783,52.3041,24174.0
2020-12-04 11:00:00,60.69,60.8,60.52,60.58,30533.0,52.3041,52.3989,52.1576,52.2093,30533.0
2020-12-04 11:10:00,60.58,60.61,60.43,60.49,77086.0,52.2093,52.2352,52.08,52.1318,77086.0
2020-12-04 11:20:00,60.47,60.49,60.37,60.43,29256.0,52.1145,52.1318,52.0283,52.08,29256.0
2020-12-04 11:30:00,60.44,60.62,60.38,60.58,39557.0,52.0887,52.2438,52.037,52.2093,39557.0
2020-12-04 11:40:00,60.58,60.6,60.47,60.54,31896.0,52.2093,52.2266,52.1145,52.1749,31896.0
2020-12-04 11:50:00,60.53,60.58,60.49,60.5,31652.0,52.1662,52.2093,52.1318,52.1404,31652.0
2020-12-04 12:00:00,60.49,60.57,60.48,60.53,26788.0,52.1318,52.2007,52.1231,52.1662,26788.0
2020-12-04 12:10:00,60.53,60.67,60.53,60.62,22428.0,52.1662,52.2869,52.1662,52.2438,22428.0
2020-12-04 12:20:00,60.61,60.63,60.56,60.63,19170.0,52.2352,52.2524,52.1921,52.2524,19170.0
2020-12-04 12:30:00,60.63,60.73,60.63,60.68,25370.0,52.2524,52.3386,52.2524,52.2955,25370.0
2020-12-04 12:40:00,60.68,60.7,60.56,60.59,41876.0,52.2955,52.3127,52.1921,52.2179,41876.0
2020-12-04 12:50:00,60.6,60.65,60.53,60.56,150367.0,52.2266,52.2697,52.1662,52.1921,150367.0
2020-12-04 13:00:00,60.57,60.66,60.5,60.66,48416.0,52.2007,52.2783,52.1404,52.2783,48416.0
2020-12-04 13:10:00,60.66,60.72,60.51,60.52,46199.0,52.2783,52.33,52.149,52.1576,46199.0
2020-12-04 13:20:00,60.51,60.55,60.42,60.43,31192.0,52.149,52.1835,52.0714,52.08,31192.0
2020-12-04 13:30:00,60.43,60.49,60.34,60.48,31856.0,52.08,52.1318,52.0025,52.1231,31856.0
2020-12-04 13:40:00,60.47,60.53,60.31,60.33,113490.0,52.1145,52.1662,51.9766,51.9939,113490.0
2020-12-04 13:50:00,60.33,60.33,60.16,60.17,56443.0,51.9939,51.9939,51.8474,51.856,56443.0
2020-12-04 14:00:00,60.18,60.23,60.12,60.2,58450.0,51.8646,51.9077,51.8129,51.8818,58450.0
2020-12-04 14:10:00,60.2,60.25,60.13,60.25,55841.0,51.8818,51.9249,51.8215,51.9249,55841.0
2020-12-04 14:20:00,60.26,60.27,60.17,60.22,35693.0,51.9335,51.9422,51.856,51.8991,35693.0
2020-12-04 14:30:00,60.22,60.39,60.21,60.36,35535.0,51.8991,52.0456,51.8904,52.0197,35535.0
2020-12-04 14:40:00,60.36,60.49,60.35,60.41,64937.0,52.0197,52.1318,52.0111,52.0628,64937.0
2020-12-04 14:50:00,60.41,60.45,60.32,60.39,56979.0,52.0628,52.0973,51.9852,52.0456,56979.0
2020-12-04 15:00:00,60.39,60.4,60.31,60.36,36971.0,52.0456,52.0542,51.9766,52.0197,36971.0
2020-12-04 15:10:00,60.36,60.42,60.33,60.41,37847.0,52.0197,52.0714,51.9939,52.0628,37847.0
2020-12-04 15:20:00,60.4,60.51,60.36,60.47,52797.0,52.0542,52.149,52.0197,52.1145,52797.0
2020-12-04 15:30:00,60.48,60.52,60.46,60.51,76000.0,52.1231,52.1576,52.1059,52.149,76000.0
2020-12-04 15:40:00,60.51,60.58,60.43,60.45,139138.0,52.149,52.2093,52.08,52.0973,139138.0
2020-12-04 15:50:00,60.44,60.51,60.4,60.45,372769.0,52.0887,52.149,52.0542,52.0973,372769.0
2020-12-07 09:40:00,60.25,60.56,60.17,60.43,40853.0,51.9249,52.1921,51.856,52.08,40853.0
2020-12-07 09:50:00,60.41,60.57,60.35,60.55,71042.0,52.0628,52.2007,52.0111,52.1835,71042.0
2020-12-07 10:00:00,60.55,60.57,60.2,60.28,32968.0,52.1835,52.2007,51.8818,51.9508,32968.0
2020-12-07 10:10:00,60.28,60.3,60.18,60.22,46234.0,51.9508,51.968,51.8646,51.8991,46234.0
2020-12-07 10:20:00,60.23,60.29,60.15,60.15,27713.0,51.9077,51.9594,51.8387,51.8387,27713.0
2020-12-07 10:30:00,60.16,60.17,60.05,60.09,44168.0,51.8474,51.856,51.7526,51.787,44168.0
2020-12-07 10:40:00,60.08,60.12,59.98,59.99,54884.0,51.7784,51.8129,51.6922,51.7008,54884.0
2020-12-07 10:50:00,59.98,59.99,59.83,59.89,39257.0,51.6922,51.7008,51.563,51.6147,39257.0
2020-12-07 11:00:00,59.88,59.96,59.82,59.84,36699.0,51.606,51.675,51.5543,51.5716,36699.0
2020-12-07 11:10:00,59.84,59.84,59.68,59.68,34788.0,51.5716,51.5716,51.4337,51.4337,34788.0
2020-12-07 11:20:00,59.67,59.7,59.55,59.56,50319.0,51.4251,51.4509,51.3216,51.3303,50319.0
2020-12-07 11:30:00,59.56,59.79,59.52,59.72,38584.0,51.3303,51.5285,51.2958,51.4682,38584.0
2020-12-07 11:40:00,59.71,59.71,59.61,59.66,39356.0,51.4595,51.4595,51.3734,51.4164,39356.0
2020-12-07 11:50:00,59.66,59.7,59.64,59.65,46474.0,51.4164,51.4509,51.3992,51.4078,46474.0
2020-12-07 12:00:00,59.65,59.74,59.62,59.74,17665.0,51.4078,51.4854,51.382,51.4854,17665.0
2020-12-07 12:10:00,59.76,59.8,59.67,59.69,29373.0,51.5026,51.5371,51.4251,51.4423,29373.0
2020-12-07 12:20:00,59.69,59.7,59.59,59.6,42563.0,51.4423,51.4509,51.3561,51.3647,42563.0
2020-12-07 12:30:00,59.59,59.61,59.54,59.56,24754.0,51.3561,51.3734,51.313,51.3303,24754.0
2020-12-07 12:40:00,59.57,59.66,59.56,59.61,12913.0,51.3389,51.4164,51.3303,51.3734,12913.0
2020-12-07 12:50:00,59.61,59.66,59.6,59.65,23932.0,51.3734,51.4164,51.3647,51.4078,23932.0
2020-12-07 13:00:00,59.64,59.65,59.58,59.6,17951.0,51.3992,51.4078,51.3475,51.3647,17951.0
2020-12-07 13:10:00,59.6,59.61,59.52,59.56,30512.0,51.3647,51.3734,51.2958,51.3303,30512.0
2020-12-07 13:20:00,59.56,59.59,59.52,59.57,31326.0,51.3303,51.3561,51.2958,51.3389,31326.0
2020-12-07 13:30:00,59.59,59.67,59.58,59.65,22154.0,51.3561,51.4251,51.3475,51.4078,22154.0
2020-12-07 13:40:00,59.64,59.72,59.59,59.7,45038.0,51.3992,51.4682,51.3561,51.4509,45038.0
2020-12-07 13:50:00,59.71,59.71,59.64,59.66,44804.0,51.4595,51.4595,51.3992,51.4164,44804.0
2020-12-07 14:00:00,59.65,59.74,59.59,59.72,37809.0,51.4078,51.4854,51.3561,51.4682,37809.0
2020-12-07 14:10:00,59.72,59.76,59.69,59.74,25341.0,51.4682,51.5026,51.4423,51.4854,25341.0
2020-12-07 14:20:00,59.73,59.8,59.71,59.77,18768.0,51.4768,51.5371,51.4595,51.5112,18768.0
2020-12-07 14:30:00,59.77,59.81,59.75,59.78,23040.0,51.5112,51.5457,51.494,51.5199,23040.0
2020-12-07 14:40:00,59.79,59.79,59.74,59.76,24795.0,51.5285,51.5285,51.4854,51.5026,24795.0
2020-12-07 14:50:00,59.75,59.77,59.72,59.75,28713.0,51.494,51.5112,51.4682,51.494,28713.0
2020-12-07 15:00:00,59.74,59.8,59.69,59.78,34120.0,51.4854,51.5371,51.4423,51.5199,34120.0
2020-12-07 15:10:00,59.77,59.79,59.75,59.76,44297.0,51.5112,51.5285,51.494,51.5026,44297.0
2020-12-07 15:20:00,59.75,59.85,59.75,59.81,49370.0,51.494,51.5802,51.494,51.5457,49370.0
2020-12-07 15:30:00,59.81,59.94,59.76,59.79,71832.0,51.5457,51.6578,51.5026,51.5285,71832.0
2020-12-07 15:40:00,59.79,59.8,59.63,59.65,92534.0,51.5285,51.5371,51.3906,51.4078,92534.0
2020-12-07 15:50:00,59.65,59.83,59.65,59.72,279887.0,51.4078,51.563,51.4078,51.4682,279887.0
2020-12-08 09:30:00,59.64,59.84,59.59,59.65,96603.0,51.3992,51.5716,51.3561,51.4078,96603.0
2020-12-08 09:40:00,59.64,59.85,59.62,59.68,87198.0,51.3992,51.5802,51.382,51.4337,87198.0
2020-12-08 09:50:00,59.68,59.85,59.66,59.8,45979.0,51.4337,51.5802,51.4164,51.5371,45979.0
2020-12-08 10:00:00,59.82,60.06,59.75,59.96,60835.0,51.5543,51.7612,51.494,51.675,60835.0
2020-12-08 10:10:00,59.95,60.02,59.88,59.88,48853.0,51.6664,51.7267,51.606,51.606,48853.0
2020-12-08 10:20:00,59.87,60.17,59.84,60.13,148674.0,51.5974,51.856,51.5716,51.8215,148674.0
2020-12-08 10:30:00,60.14,60.14,60.0,60.05,44733.0,51.8301,51.8301,51.7095,51.7526,44733.0
2020-12-08 10:40:00,60.05,60.13,60.04,60.07,33570.0,51.7526,51.8215,51.7439,51.7698,33570.0
2020-12-08 10:50:00,60.08,60.18,60.06,60.18,28514.0,51.7784,51.8646,51.7612,51.8646,28514.0
2020-12-08 11:00:00,60.18,60.25,60.12,60.2,32872.0,51.8646,51.9249,51.8129,51.8818,32872.0
2020-12-08 11:10:00,60.19,60.3,60.19,60.25,20286.0,51.8732,51.968,51.8732,51.9249,20286.0
2020-12-08 11:20:00,60.24,60.35,60.22,60.25,54711.0,51.9163,52.0111,51.8991,51.9249,54711.0
2020-12-08 11:30:00,60.26,60.35,60.25,60.28,18612.0,51.9335,52.0111,51.9249,51.9508,18612.0
2020-12-08 11:40:00,60.28,60.31,60.21,60.29,20793.0,51.9508,51.9766,51.8904,51.9594,20793.0
2020-12-08 11:50:00,60.28,60.28,60.12,60.14,22051.0,51.9508,51.9508,51.8129,51.8301,22051.0
2020-12-08 12:00:00,60.12,60.2,60.11,60.18,33770.0,51.8129,51.8818,51.8043,51.8646,33770.0
2020-12-08 12:10:00,60.19,60.33,60.17,60.32,18448.0,51.8732,51.9939,51.856,51.9852,18448.0
2020-12-08 12:20:00,60.31,60.44,60.31,60.42,42097.0,51.9766,52.0887,51.9766,52.0714,42097.0
2020-12-08 12:30:00,60.42,60.45,60.33,60.35,29041.0,52.0714,52.0973,51.9939,52.0111,29041.0
2020-12-08 12:40:00,60.35,60.37,60.3,60.3,33142.0,52.0111,52.0283,51.968,51.968,33142.0
2020-12-08 12:50:00,60.32,60.37,60.3,60.37,22866.0,51.9852,52.0283,51.968,52.0283,22866.0
2020-12-08 13:00:00,60.37,60.38,60.31,60.32,29500.0,52.0283,52.037,51.9766,51.9852,29500.0
2020-12-08 13:10:00,60.33,60.35,60.27,60.32,30329.0,51.9939,52.0111,51.9422,51.9852,30329.0
2020-12-08 13:20:00,60.32,60.35,60.27,60.28,25567.0,51.9852,52.0111,51.9422,51.9508,25567.0
2020-12-08 13:30:00,60.28,60.29,60.23,60.23,18327.0,51.9508,51.9594,51.9077,51.9077,18327.0
2020-12-08 13:40:00,60.24,60.3,60.23,60.25,21859.0,51.9163,51.968,51.9077,51.9249,21859.0
2020-12-08 13:50:00,60.26,60.33,60.25,60.3,22915.0,51.9335,51.9939,51.9249,51.968,22915.0
2020-12-08 14:00:00,60.32,60.41,60.3,60.41,55660.0,51.9852,52.0628,51.968,52.0628,55660.0
2020-12-08 14:10:00,60.41,60.45,60.4,60.42,29535.0,52.0628,52.0973,52.0542,52.0714,29535.0
2020-12-08 14:20:00,60.42,60.49,60.42,60.47,25016.0,52.0714,52.1318,52.0714,52.1145,25016.0
2020-12-08 14:30:00,60.48,60.53,60.46,60.48,34788.0,52.1231,52.1662,52.1059,52.1231,34788.0
2020-12-08 14:40:00,60.49,60.53,60.46,60.5,31932.0,52.1318,52.1662,52.1059,52.1404,31932.0
2020-12-08 14:50:00,60.5,60.5,60.34,60.34,38113.0,52.1404,52.1404,52.0025,52.0025,38113.0
2020-12-08 15:00:00,60.34,60.46,60.31,60.45,30579.0,52.0025,52.1059,51.9766,52.0973,30579.0
2020-12-08 15:10:00,60.46,60.5,60.42,60.47,31715.0,52.1059,52.1404,52.0714,52.1145,31715.0
2020-12-08 15:20:00,60.48,60.52,60.38,60.45,53167.0,52.1231,52.1576,52.037,52.0973,53167.0
2020-12-08 15:30:00,60.44,60.47,60.4,60.45,69969.0,52.0887,52.1145,52.0542,52.0973,69969.0
2020-12-08 15:40:00,60.45,60.45,60.35,60.36,84797.0,52.0973,52.0973,52.0111,52.0197,84797.0
2020-12-08 15:50:00,60.35,60.45,60.32,60.39,276964.0,52.0111,52.0973,51.9852,52.0456,276964.0
2020-12-09 09:30:00,60.28,60.46,60.03,60.1,121686.0,51.9508,52.1059,51.7353,51.7956,121686.0
2020-12-09 09:40:00,60.1,60.11,59.62,59.72,116800.0,51.7956,51.8043,51.382,51.4682,116800.0
2020-12-09 09:50:00,59.73,59.81,59.52,59.57,72756.0,51.4768,51.5457,51.2958,51.3389,72756.0
2020-12-09 10:00:00,59.56,59.61,59.41,59.44,83064.0,51.3303,51.3734,51.201,51.2268,83064.0
2020-12-09 10:10:00,59.45,59.46,59.25,59.28,94054.0,51.2355,51.2441,51.0631,51.089,94054.0
2020-12-09 10:20:00,59.28,59.6,59.28,59.52,88665.0,51.089,51.3647,51.089,51.2958,88665.0
2020-12-09 10:30:00,59.54,59.57,59.43,59.43,41024.0,51.313,51.3389,51.2182,51.2182,41024.0
2020-12-09 10:40:00,59.46,59.56,59.34,59.35,39118.0,51.2441,51.3303,51.1407,51.1493,39118.0
2020-12-09 10:50:00,59.36,59.44,59.33,59.37,60509.0,51.1579,51.2268,51.132,51.1665,60509.0
2020-12-09 11:00:00,59.37,59.4,59.25,59.3,63870.0,51.1665,51.1924,51.0631,51.1062,63870.0
2020-12-09 11:10:00,59.3,59.3,59.14,59.18,60473.0,51.1062,51.1062,50.9683,51.0028,60473.0
2020-12-09 11:20:00,59.18,59.33,59.1,59.33,57961.0,51.0028,51.132,50.9338,51.132,57961.0
2020-12-09 11:30:00,59.33,59.38,59.28,59.34,53149.0,51.132,51.1751,51.089,51.1407,53149.0
2020-12-09 11:40:00,59.33,59.37,59.3,59.32,37857.0,51.132,51.1665,51.1062,51.1234,37857.0
2020-12-09 11:50:00,59.33,59.33,59.23,59.26,27801.0,51.132,51.132,51.0459,51.0717,27801.0
2020-12-09 12:00:00,59.25,59.28,59.21,59.28,31496.0,51.0631,51.089,51.0286,51.089,31496.0
2020-12-09 12:10:00,59.27,59.28,59.14,59.2,49004.0,51.0803,51.089,50.9683,51.02,49004.0
2020-12-09 12:20:00,59.2,59.24,59.15,59.18,25384.0,51.02,51.0545,50.9769,51.0028,25384.0
2020-12-09 12:30:00,59.19,59.38,59.18,59.33,52134.0,51.0114,51.1751,51.0028,51.132,52134.0
2020-12-09 12:40:00,59.32,59.42,59.3,59.41,20538.0,51.1234,51.2096,51.1062,51.201,20538.0
2020-12-09 12:50:00,59.4,59.44,59.31,59.34,25902.0,51.1924,51.2268,51.1148,51.1407,25902.0
2020-12-09 13:00:00,59.35,59.35,59.13,59.17,33712.0,51.1493,51.1493,50.9597,50.9942,33712.0
2020-12-09 13:10:00,59.17,59.19,59.11,59.19,32777.0,50.9942,51.0114,50.9424,51.0114,32777.0
2020-12-09 13:20:00,59.2,59.22,59.12,59.19,38224.0,51.02,51.0372,50.9511,51.0114,38224.0
2020-12-09 13:30:00,59.19,59.27,59.15,59.21,42222.0,51.0114,51.0803,50.9769,51.0286,42222.0
2020-12-09 13:40:00,59.21,59.27,59.18,59.21,41011.0,51.0286,51.0803,51.0028,51.0286,41011.0
2020-12-09 13:50:00,59.22,59.23,59.11,59.22,40231.0,51.0372,51.0459,50.9424,51.0372,40231.0
2020-12-09 14:00:00,59.23,59.27,59.19,59.22,40885.0,51.0459,51.0803,51.0114,51.0372,40885.0
2020-12-09 14:10:00,59.22,59.26,59.19,59.26,31520.0,51.0372,51.0717,51.0114,51.0717,31520.0
2020-12-09 14:20:00,59.25,59.33,59.25,59.33,57453.0,51.0631,51.132,51.0631,51.132,57453.0
2020-12-09 14:30:00,59.32,59.32,59.22,59.27,38768.0,51.1234,51.1234,51.0372,51.0803,38768.0
2020-12-09 14:40:00,59.28,59.29,59.21,59.21,39150.0,51.089,51.0976,51.0286,51.0286,39150.0
2020-12-09 14:50:00,59.22,59.29,59.18,59.24,39195.0,51.0372,51.0976,51.0028,51.0545,39195.0
2020-12-09 15:00:00,59.24,59.31,59.21,59.3,37054.0,51.0545,51.1148,51.0286,51.1062,37054.0
2020-12-09 15:10:00,59.3,59.35,59.19,59.19,95762.0,51.1062,51.1493,51.0114,51.0114,95762.0
2020-12-09 15:20:00,59.2,59.28,59.18,59.22,67157.0,51.02,51.089,51.0028,51.0372,67157.0
2020-12-09 15:30:00,59.23,59.31,59.21,59.25,180608.0,51.0459,51.1148,51.0286,51.0631,180608.0
2020-12-09 15:40:00,59.25,59.32,59.24,59.3,120346.0,51.0631,51.1234,51.0545,51.1062,120346.0
2020-12-09 15:50:00,59.29,59.48,59.29,59.32,328765.0,51.0976,51.2613,51.0976,51.1234,328765.0
2020-12-10 09:30:00,59.36,59.65,59.15,59.35,108659.0,51.1579,51.4078,50.9769,51.1493,108659.0
2020-12-10 09:40:00,59.35,59.4,59.15,59.16,43159.0,51.1493,51.1924,50.9769,50.9855,43159.0
2020-12-10 09:50:00,59.17,59.25,59.07,59.08,36004.0,50.9942,51.0631,50.908,50.9166,36004.0
2020-12-10 10:00:00,59.1,59.19,59.06,59.07,31359.0,50.9338,51.0114,50.8994,50.908,31359.0
2020-12-10 10:10:00,59.08,59.28,59.08,59.24,39850.0,50.9166,51.089,50.9166,51.0545,39850.0
2020-12-10 10:20:00,59.23,59.24,58.96,59.03,67488.0,51.0459,51.0545,50.8132,50.8735,67488.0
2020-12-10 10:30:00,59.02,59.13,59.0,59.01,29249.0,50.8649,50.9597,50.8476,50.8563,29249.0
2020-12-10 10:40:00,59.01,59.08,58.97,59.04,30972.0,50.8563,50.9166,50.8218,50.8821,30972.0
2020-12-10 10:50:00,59.05,59.06,58.74,58.75,83182.0,50.8907,50.8994,50.6236,50.6322,83182.0
2020-12-10 11:00:00,58.76,58.83,58.62,58.71,87856.0,50.6408,50.7011,50.5201,50.5977,87856.0
2020-12-10 11:10:00,58.7,58.86,58.67,58.77,47657.0,50.5891,50.727,50.5632,50.6494,47657.0
2020-12-10 11:20:00,58.77,58.88,58.76,58.8,47097.0,50.6494,50.7442,50.6408,50.6753,47097.0
2020-12-10 11:30:00,58.8,58.83,58.66,58.73,118408.0,50.6753,50.7011,50.5546,50.6149,118408.0
2020-12-10 11:40:00,58.73,58.82,58.71,58.73,86967.0,50.6149,50.6925,50.5977,50.6149,86967.0
2020-12-10 11:50:00,58.73,58.76,58.59,58.62,122583.0,50.6149,50.6408,50.4943,50.5201,122583.0
2020-12-10 12:00:00,58.61,58.75,58.53,58.75,95884.0,50.5115,50.6322,50.4426,50.6322,95884.0
2020-12-10 12:10:00,58.75,58.8,58.74,58.76,34446.0,50.6322,50.6753,50.6236,50.6408,34446.0
2020-12-10 12:20:00,58.76,58.76,58.69,58.72,33643.0,50.6408,50.6408,50.5805,50.6063,33643.0
2020-12-10 12:30:00,58.73,58.86,58.71,58.86,25648.0,50.6149,50.727,50.5977,50.727,25648.0
2020-12-10 12:40:00,58.85,59.08,58.85,59.06,82428.0,50.7184,50.9166,50.7184,50.8994,82428.0
2020-12-10 12:50:00,59.06,59.09,58.98,59.0,30373.0,50.8994,50.9252,50.8304,50.8476,30373.0
2020-12-10 13:00:00,59.01,59.07,58.96,58.97,35553.0,50.8563,50.908,50.8132,50.8218,35553.0
2020-12-10 13:10:00,58.97,59.0,58.95,58.97,45157.0,50.8218,50.8476,50.8045,50.8218,45157.0
2020-12-10 13:20:00,58.96,58.97,58.87,58.87,20065.0,50.8132,50.8218,50.7356,50.7356,20065.0
2020-12-10 13:30:00,58.88,58.93,58.85,58.93,38733.0,50.7442,50.7873,50.7184,50.7873,38733.0
2020-12-10 13:40:00,58.93,59.05,58.93,59.01,21157.0,50.7873,50.8907,50.7873,50.8563,21157.0
2020-12-10 13:50:00,59.02,59.03,58.95,59.0,21738.0,50.8649,50.8735,50.8045,50.8476,21738.0
2020-12-10 14:00:00,59.0,59.03,58.93,59.02,30441.0,50.8476,50.8735,50.7873,50.8649,30441.0
2020-12-10 14:10:00,59.01,59.01,58.92,58.94,35614.0,50.8563,50.8563,50.7787,50.7959,35614.0
2020-12-10 14:20:00,58.92,58.92,58.85,58.85,26336.0,50.7787,50.7787,50.7184,50.7184,26336.0
2020-12-10 14:30:00,58.86,58.87,58.81,58.86,24115.0,50.727,50.7356,50.6839,50.727,24115.0
2020-12-10 14:40:00,58.87,58.89,58.8,58.82,29678.0,50.7356,50.7528,50.6753,50.6925,29678.0
2020-12-10 14:50:00,58.83,58.9,58.78,58.85,36603.0,50.7011,50.7615,50.658,50.7184,36603.0
2020-12-10 15:00:00,58.85,58.89,58.84,58.85,33590.0,50.7184,50.7528,50.7097,50.7184,33590.0
2020-12-10 15:10:00,58.85,58.91,58.83,58.84,74557.0,50.7184,50.7701,50.7011,50.7097,74557.0
2020-12-10 15:20:00,58.83,58.91,58.83,58.91,32587.0,50.7011,50.7701,50.7011,50.7701,32587.0
2020-12-10 15:30:00,58.92,58.97,58.89,58.91,70132.0,50.7787,50.8218,50.7528,50.7701,70132.0
2020-12-10 15:40:00,58.9,59.03,58.89,59.01,102263.0,50.7615,50.8735,50.7528,50.8563,102263.0
2020-12-10 15:50:00,59.01,59.06,58.86,58.86,270782.0,50.8563,50.8994,50.727,50.727,270782.0
2020-12-11 09:30:00,58.79,58.97,58.75,58.87,87954.0,50.6667,50.8218,50.6322,50.7356,87954.0
2020-12-11 09:40:00,58.9,58.9,58.66,58.72,44587.0,50.7615,50.7615,50.5546,50.6063,44587.0
2020-12-11 09:50:00,58.7,58.79,58.63,58.75,27389.0,50.5891,50.6667,50.5288,50.6322,27389.0
2020-12-11 10:00:00,58.75,58.86,58.7,58.81,24049.0,50.6322,50.727,50.5891,50.6839,24049.0
2020-12-11 10:10:00,58.82,58.84,58.7,58.7,21834.0,50.6925,50.7097,50.5891,50.5891,21834.0
2020-12-11 10:20:00,58.68,58.94,58.68,58.92,26201.0,50.5719,50.7959,50.5719,50.7787,26201.0
2020-12-11 10:30:00,58.92,58.97,58.86,58.95,24292.0,50.7787,50.8218,50.727,50.8045,24292.0
2020-12-11 10:40:00,58.96,59.07,58.95,59.02,27412.0,50.8132,50.908,50.8045,50.8649,27412.0
2020-12-11 10:50:00,59.02,59.2,59.01,59.16,58155.0,50.8649,51.02,50.8563,50.9855,58155.0
2020-12-11 11:00:00,59.17,59.26,59.13,59.13,38494.0,50.9942,51.0717,50.9597,50.9597,38494.0
2020-12-11 11:10:00,59.14,59.19,59.08,59.09,22280.0,50.9683,51.0114,50.9166,50.9252,22280.0
2020-12-11 11:20:00,59.1,59.16,59.07,59.16,29689.0,50.9338,50.9855,50.908,50.9855,29689.0
2020-12-11 11:30:00,59.14,59.15,59.03,59.08,31239.0,50.9683,50.9769,50.8735,50.9166,31239.0
2020-12-11 11:40:00,59.07,59.1,59.02,59.07,25013.0,50.908,50.9338,50.8649,50.908,25013.0
2020-12-11 11:50:00,59.06,59.14,59.04,59.05,20089.0,50.8994,50.9683,50.8821,50.8907,20089.0
2020-12-11 12:00:00,59.05,59.09,58.96,59.0,81823.0,50.8907,50.9252,50.8132,50.8476,81823.0
2020-12-11 12:10:00,58.99,59.05,58.97,59.03,26540.0,50.839,50.8907,50.8218,50.8735,26540.0
2020-12-11 12:20:00,59.03,59.1,59.02,59.1,24325.0,50.8735,50.9338,50.8649,50.9338,24325.0
2020-12-11 12:30:00,59.1,59.1,59.02,59.06,32192.0,50.9338,50.9338,50.8649,50.8994,32192.0
2020-12-11 12:40:00,59.06,59.24,59.06,59.24,21759.0,50.8994,51.0545,50.8994,51.0545,21759.0
2020-12-11 12:50:00,59.25,59.27,59.2,59.2,22499.0,51.0631,51.0803,51.02,51.02,22499.0
2020-12-11 13:00:00,59.21,59.23,59.11,59.13,23683.0,51.0286,51.0459,50.9424,50.9597,23683.0
2020-12-11 13:10:00,59.12,59.23,59.1,59.19,24142.0,50.9511,51.0459,50.9338,51.0114,24142.0
2020-12-11 13:20:00,59.19,59.21,59.15,59.18,17305.0,51.0114,51.0286,50.9769,51.0028,17305.0
2020-12-11 13:30:00,59.18,59.21,59.14,59.19,18142.0,51.0028,51.0286,50.9683,51.0114,18142.0
2020-12-11 13:40:00,59.19,59.19,59.12,59.19,28232.0,51.0114,51.0114,50.9511,51.0114,28232.0
2020-12-11 13:50:00,59.18,59.23,59.12,59.19,22708.0,51.0028,51.0459,50.9511,51.0114,22708.0
2020-12-11 14:00:00,59.2,59.24,59.16,59.21,31175.0,51.02,51.0545,50.9855,51.0286,31175.0
2020-12-11 14:10:00,59.21,59.24,59.16,59.21,27183.0,51.0286,51.0545,50.9855,51.0286,27183.0
2020-12-11 14:20:00,59.21,59.27,59.19,59.26,28930.0,51.0286,51.0803,51.0114,51.0717,28930.0
2020-12-11 14:30:00,59.26,59.33,59.25,59.31,29436.0,51.0717,51.132,51.0631,51.1148,29436.0
2020-12-11 14:40:00,59.32,59.36,59.3,59.33,28529.0,51.1234,51.1579,51.1062,51.132,28529.0
2020-12-11 14:50:00,59.33,59.33,59.24,59.25,23681.0,51.132,51.132,51.0545,51.0631,23681.0
2020-12-11 15:00:00,59.25,59.34,59.24,59.34,23957.0,51.0631,51.1407,51.0545,51.1407,23957.0
2020-12-11 15:10:00,59.34,59.42,59.33,59.38,37073.0,51.1407,51.2096,51.132,51.1751,37073.0
2020-12-11 15:20:00,59.39,59.43,59.36,59.38,27049.0,51.1838,51.2182,51.1579,51.1751,27049.0
2020-12-11 15:30:00,59.39,59.46,59.37,59.39,66687.0,51.1838,51.2441,51.1665,51.1838,66687.0
2020-12-11 15:40:00,59.38,59.44,59.27,59.29,54724.0,51.1751,51.2268,51.0803,51.0976,54724.0
2020-12-11 15:50:00,59.28,59.33,59.2,59.31,197163.0,51.089,51.132,51.02,51.1148,197163.0
2020-12-14 09:30:00,59.77,59.93,59.58,59.92,138018.0,51.5112,51.6491,51.3475,51.6405,138018.0
2020-12-14 09:40:00,59.92,59.95,59.85,59.89,55768.0,51.6405,51.6664,51.5802,51.6147,55768.0
2020-12-14 09:50:00,59.89,60.06,59.83,60.04,68354.0,51.6147,51.7612,51.563,51.7439,68354.0
2020-12-14 10:00:00,60.03,60.37,59.96,60.3,141841.0,51.7353,52.0283,51.675,51.968,141841.0
2020-12-14 10:10:00,60.31,60.35,60.09,60.22,68558.0,51.9766,52.0111,51.787,51.8991,68558.0
2020-12-14 10:20:00,60.2,60.36,60.16,60.33,44917.0,51.8818,52.0197,51.8474,51.9939,44917.0
2020-12-14 10:30:00,60.34,60.44,60.27,60.27,65594.0,52.0025,52.0887,51.9422,51.9422,65594.0
2020-12-14 10:40:00,60.26,60.31,60.2,60.26,36467.0,51.9335,51.9766,51.8818,51.9335,36467.0
2020-12-14 10:50:00,60.26,60.36,60.1,60.11,38785.0,51.9335,52.0197,51.7956,51.8043,38785.0
2020-12-14 11:00:00,60.1,60.19,60.07,60.09,45999.0,51.7956,51.8732,51.7698,51.787,45999.0
2020-12-14 11:10:00,60.09,60.12,60.01,60.01,31881.0,51.787,51.8129,51.7181,51.7181,31881.0
2020-12-14 11:20:00,60.01,60.03,59.86,59.88,32819.0,51.7181,51.7353,51.5888,51.606,32819.0
2020-12-14 11:30:00,59.89,59.94,59.77,59.94,27447.0,51.6147,51.6578,51.5112,51.6578,27447.0
2020-12-14 11:40:00,59.95,60.0,59.87,59.93,34007.0,51.6664,51.7095,51.5974,51.6491,34007.0
2020-12-14 11:50:00,59.91,59.92,59.83,59.87,20057.0,51.6319,51.6405,51.563,51.5974,20057.0
2020-12-14 12:00:00,59.87,59.89,59.8,59.82,22715.0,51.5974,51.6147,51.5371,51.5543,22715.0
2020-12-14 12:10:00,59.82,59.91,59.82,59.86,42469.0,51.5543,51.6319,51.5543,51.5888,42469.0
2020-12-14 12:20:00,59.87,59.99,59.86,59.99,73785.0,51.5974,51.7008,51.5888,51.7008,73785.0
2020-12-14 12:30:00,59.99,60.07,59.85,59.9,52285.0,51.7008,51.7698,51.5802,51.6233,52285.0
2020-12-14 12:40:00,59.9,60.01,59.89,59.98,167142.0,51.6233,51.7181,51.6147,51.6922,167142.0
2020-12-14 12:50:00,60.0,60.01,59.95,60.0,89981.0,51.7095,51.7181,51.6664,51.7095,89981.0
2020-12-14 13:00:00,59.99,60.12,59.98,60.1,34078.0,51.7008,51.8129,51.6922,51.7956,34078.0
2020-12-14 13:10:00,60.1,60.14,60.08,60.09,36387.0,51.7956,51.8301,51.7784,51.787,36387.0
2020-12-14 13:20:00,60.1,60.18,60.08,60.1,32268.0,51.7956,51.8646,51.7784,51.7956,32268.0
2020-12-14 13:30:00,60.1,60.1,59.94,59.98,29384.0,51.7956,51.7956,51.6578,51.6922,29384.0
2020-12-14 13:40:00,59.98,60.06,59.96,59.99,17742.0,51.6922,51.7612,51.675,51.7008,17742.0
2020-12-14 13:50:00,59.98,59.99,59.88,59.9,23187.0,51.6922,51.7008,51.606,51.6233,23187.0
2020-12-14 14:00:00,59.88,59.91,59.81,59.82,23901.0,51.606,51.6319,51.5457,51.5543,23901.0
2020-12-14 14:10:00,59.8,59.81,59.65,59.67,35585.0,51.5371,51.5457,51.4078,51.4251,35585.0
2020-12-14 14:20:00,59.68,59.7,59.58,59.61,30356.0,51.4337,51.4509,51.3475,51.3734,30356.0
2020-12-14 14:30:00,59.62,59.71,59.62,59.67,19353.0,51.382,51.4595,51.382,51.4251,19353.0
2020-12-14 14:40:00,59.67,59.75,59.63,59.7,26477.0,51.4251,51.494,51.3906,51.4509,26477.0
2020-12-14 14:50:00,59.7,59.73,59.65,59.71,26357.0,51.4509,51.4768,51.4078,51.4595,26357.0
2020-12-14 15:00:00,59.71,59.74,59.64,59.66,32016.0,51.4595,51.4854,51.3992,51.4164,32016.0
2020-12-14 15:10:00,59.66,59.74,59.65,59.65,25015.0,51.4164,51.4854,51.4078,51.4078,25015.0
2020-12-14 15:20:00,59.65,59.73,59.64,59.67,42783.0,51.4078,51.4768,51.3992,51.4251,42783.0
2020-12-14 15:30:00,59.66,59.7,59.5,59.52,51928.0,51.4164,51.4509,51.2786,51.2958,51928.0
2020-12-14 15:40:00,59.51,59.55,59.4,59.54,100439.0,51.2872,51.3216,51.1924,51.313,100439.0
2020-12-14 15:50:00,59.54,59.62,59.33,59.35,354759.0,51.313,51.382,51.132,51.1493,354759.0
2020-12-15 09:30:00,59.58,59.58,58.54,59.3,164406.0,51.3475,51.3475,50.4512,51.1062,164406.0
2020-12-15 09:40:00,59.3,59.59,59.1,59.52,36513.0,51.1062,51.3561,50.9338,51.2958,36513.0
2020-12-15 09:50:00,59.55,59.58,59.25,59.39,77093.0,51.3216,51.3475,51.0631,51.1838,77093.0
2020-12-15 10:00:00,59.39,59.39,59.12,59.34,51155.0,51.1838,51.1838,50.9511,51.1407,51155.0
2020-12-15 10:10:00,59.34,59.51,59.33,59.35,27418.0,51.1407,51.2872,51.132,51.1493,27418.0
2020-12-15 10:20:00,59.37,59.41,59.24,59.28,30538.0,51.1665,51.201,51.0545,51.089,30538.0
2020-12-15 10:30:00,59.28,59.38,59.26,59.36,53435.0,51.089,51.1751,51.0717,51.1579,53435.0
2020-12-15 10:40:00,59.38,59.38,59.09,59.2,52280.0,51.1751,51.1751,50.9252,51.02,52280.0
2020-12-15 10:50:00,59.19,59.23,59.0,59.02,40825.0,51.0114,51.0459,50.8476,50.8649,40825.0
2020-12-15 11:00:00,59.01,59.02,58.89,58.96,38290.0,50.8563,50.8649,50.7528,50.8132,38290.0
2020-12-15 11:10:00,58.98,59.01,58.89,58.94,29893.0,50.8304,50.8563,50.7528,50.7959,29893.0
2020-12-15 11:20:00,58.94,59.02,58.92,58.95,33896.0,50.7959,50.8649,50.7787,50.8045,33896.0
2020-12-15 11:30:00,58.95,59.11,58.91,59.08,35252.0,50.8045,50.9424,50.7701,50.9166,35252.0
2020-12-15 11:40:00,59.07,59.21,59.04,59.16,30592.0,50.908,51.0286,50.8821,50.9855,30592.0
2020-12-15 11:50:00,59.18,59.18,59.03,59.14,22530.0,51.0028,51.0028,50.8735,50.9683,22530.0
2020-12-15 12:00:00,59.12,59.19,59.0,59.01,44131.0,50.9511,51.0114,50.8476,50.8563,44131.0
2020-12-15 12:10:00,59.0,59.02,58.91,58.97,44188.0,50.8476,50.8649,50.7701,50.8218,44188.0
2020-12-15 12:20:00,58.98,59.05,58.97,59.01,119643.0,50.8304,50.8907,50.8218,50.8563,119643.0
2020-12-15 12:30:00,59.01,59.03,58.94,58.97,46495.0,50.8563,50.8735,50.7959,50.8218,46495.0
2020-12-15 12:40:00,58.98,59.01,58.97,59.01,32523.0,50.8304,50.8563,50.8218,50.8563,32523.0
2020-12-15 12:50:00,59.01,59.04,58.96,59.01,72134.0,50.8563,50.8821,50.8132,50.8563,72134.0
2020-12-15 13:00:00,59.02,59.1,58.96,59.1,71955.0,50.8649,50.9338,50.8132,50.9338,71955.0
2020-12-15 13:10:00,59.11,59.11,59.02,59.11,33764.0,50.9424,50.9424,50.8649,50.9424,33764.0
2020-12-15 13:20:00,59.11,59.11,59.04,59.04,24613.0,50.9424,50.9424,50.8821,50.8821,24613.0
2020-12-15 13:30:00,59.04,59.05,58.96,58.97,39424.0,50.8821,50.8907,50.8132,50.8218,39424.0
2020-12-15 13:40:00,58.95,58.97,58.91,58.93,26820.0,50.8045,50.8218,50.7701,50.7873,26820.0
2020-12-15 13:50:00,58.92,58.97,58.87,58.95,36848.0,50.7787,50.8218,50.7356,50.8045,36848.0
2020-12-15 14:00:00,58.94,58.99,58.9,58.92,28161.0,50.7959,50.839,50.7615,50.7787,28161.0
2020-12-15 14:10:00,58.93,58.98,58.88,58.9,39031.0,50.7873,50.8304,50.7442,50.7615,39031.0
2020-12-15 14:20:00,58.89,58.9,58.85,58.87,27275.0,50.7528,50.7615,50.7184,50.7356,27275.0
2020-12-15 14:30:00,58.87,58.91,58.83,58.83,27481.0,50.7356,50.7701,50.7011,50.7011,27481.0
2020-12-15 14:40:00,58.84,58.91,58.82,58.82,30286.0,50.7097,50.7701,50.6925,50.6925,30286.0
2020-12-15 14:50:00,58.83,58.83,58.72,58.73,67059.0,50.7011,50.7011,50.6063,50.6149,67059.0
2020-12-15 15:00:00,58.73,58.74,58.66,58.7,61918.0,50.6149,50.6236,50.5546,50.5891,61918.0
2020-12-15 15:10:00,58.7,58.78,58.68,58.71,51583.0,50.5891,50.658,50.5719,50.5977,51583.0
2020-12-15 15:20:00,58.71,58.82,58.65,58.8,91326.0,50.5977,50.6925,50.546,50.6753,91326.0
2020-12-15 15:30:00,58.8,58.89,58.68,58.82,119215.0,50.6753,50.7528,50.5719,50.6925,119215.0
2020-12-15 15:40:00,58.84,59.09,58.79,58.97,105248.0,50.7097,50.9252,50.6667,50.8218,105248.0
2020-12-15 15:50:00,58.98,59.09,58.95,59.02,294060.0,50.8304,50.9252,50.8045,50.8649,294060.0
2020-12-16 09:30:00,59.01,59.66,59.0,59.38,159569.0,50.8563,51.4164,50.8476,51.1751,159569.0
2020-12-16 09:40:00,59.42,59.44,58.92,58.99,95265.0,51.2096,51.2268,50.7787,50.839,95265.0
2020-12-16 09:50:00,59.0,59.13,58.8,59.04,83513.0,50.8476,50.9597,50.6753,50.8821,83513.0
2020-12-16 10:00:00,59.03,59.24,58.9,59.15,61512.0,50.8735,51.0545,50.7615,50.9769,61512.0
2020-12-16 10:10:00,59.13,59.29,59.09,59.15,63892.0,50.9597,51.0976,50.9252,50.9769,63892.0
2020-12-16 10:20:00,59.14,59.35,59.14,59.26,67726.0,50.9683,51.1493,50.9683,51.0717,67726.0
2020-12-16 10:30:00,59.24,59.36,59.19,59.23,161203.0,51.0545,51.1579,51.0114,51.0459,161203.0
2020-12-16 10:40:00,59.24,59.34,59.09,59.12,61003.0,51.0545,51.1407,50.9252,50.9511,61003.0
2020-12-16 10:50:00,59.11,59.22,59.08,59.11,64517.0,50.9424,51.0372,50.9166,50.9424,64517.0
2020-12-16 11:00:00,59.11,59.33,59.08,59.26,46749.0,50.9424,51.132,50.9166,51.0717,46749.0
2020-12-16 11:10:00,59.25,59.28,59.03,59.05,51691.0,51.0631,51.089,50.8735,50.8907,51691.0
2020-12-16 11:20:00,59.07,59.1,58.95,58.95,46123.0,50.908,50.9338,50.8045,50.8045,46123.0
2020-12-16 11:30:00,58.97,59.12,58.96,59.06,38539.0,50.8218,50.9511,50.8132,50.8994,38539.0
2020-12-16 11:40:00,59.05,59.1,58.94,58.94,36954.0,50.8907,50.9338,50.7959,50.7959,36954.0
2020-12-16 11:50:00,58.93,58.97,58.88,58.89,29230.0,50.7873,50.8218,50.7442,50.7528,29230.0
2020-12-16 12:00:00,58.88,58.95,58.88,58.92,35622.0,50.7442,50.8045,50.7442,50.7787,35622.0
2020-12-16 12:10:00,58.92,59.07,58.91,59.06,34420.0,50.7787,50.908,50.7701,50.8994,34420.0
2020-12-16 12:20:00,59.05,59.05,58.91,58.92,36818.0,50.8907,50.8907,50.7701,50.7787,36818.0
2020-12-16 12:30:00,58.91,58.96,58.89,58.91,39293.0,50.7701,50.8132,50.7528,50.7701,39293.0
2020-12-16 12:40:00,58.91,58.98,58.78,58.88,72201.0,50.7701,50.8304,50.658,50.7442,72201.0
2020-12-16 12:50:00,58.87,59.0,58.83,58.97,40655.0,50.7356,50.8476,50.7011,50.8218,40655.0
2020-12-16 13:00:00,58.98,59.09,58.94,59.02,43255.0,50.8304,50.9252,50.7959,50.8649,43255.0
2020-12-16 13:10:00,59.03,59.09,58.96,59.01,28350.0,50.8735,50.9252,50.8132,50.8563,28350.0
2020-12-16 13:20:00,59.0,59.0,58.89,58.96,42981.0,50.8476,50.8476,50.7528,50.8132,42981.0
2020-12-16 13:30:00,58.96,58.97,58.89,58.92,32514.0,50.8132,50.8218,50.7528,50.7787,32514.0
2020-12-16 13:40:00,58.92,59.03,58.92,58.97,31094.0,50.7787,50.8735,50.7787,50.8218,31094.0
2020-12-16 13:50:00,58.96,58.96,58.81,58.9,104633.0,50.8132,50.8132,50.6839,50.7615,104633.0
2020-12-16 14:00:00,58.91,58.94,58.67,58.75,49077.0,50.7701,50.7959,50.5632,50.6322,49077.0
2020-12-16 14:10:00,58.73,58.8,58.72,58.8,41472.0,50.6149,50.6753,50.6063,50.6753,41472.0
2020-12-16 14:20:00,58.8,58.89,58.79,58.87,47278.0,50.6753,50.7528,50.6667,50.7356,47278.0
2020-12-16 14:30:00,58.88,58.99,58.87,58.95,53688.0,50.7442,50.839,50.7356,50.8045,53688.0
2020-12-16 14:40:00,58.96,58.99,58.89,58.94,43036.0,50.8132,50.839,50.7528,50.7959,43036.0
2020-12-16 14:50:00,58.95,59.04,58.94,58.98,33199.0,50.8045,50.8821,50.7959,50.8304,33199.0
2020-12-16 15:00:00,58.98,58.98,58.9,58.92,44698.0,50.8304,50.8304,50.7615,50.7787,44698.0
2020-12-16 15:10:00,58.91,58.97,58.86,58.93,50814.0,50.7701,50.8218,50.727,50.7873,50814.0
2020-12-16 15:20:00,58.93,58.96,58.92,58.93,44004.0,50.7873,50.8132,50.7787,50.7873,44004.0
2020-12-16 15:30:00,58.93,59.0,58.92,58.95,115217.0,50.7873,50.8476,50.7787,50.8045,115217.0
2020-12-16 15:40:00,58.96,59.11,58.93,59.1,162564.0,50.8132,50.9424,50.7873,50.9338,162564.0
2020-12-16 15:50:00,59.1,59.11,58.87,58.88,359661.0,50.9338,50.9424,50.7356,50.7442,359661.0
2020-12-17 09:30:00,59.31,59.8,58.52,58.65,356459.0,51.1148,51.5371,50.434,50.546,356459.0
2020-12-17 09:40:00,58.68,59.52,58.62,59.29,263950.0,50.5719,51.2958,50.5201,51.0976,263950.0
2020-12-17 09:50:00,59.23,59.31,58.98,59.03,228565.0,51.0459,51.1148,50.8304,50.8735,228565.0
2020-12-17 10:00:00,59.04,59.82,58.99,59.48,171231.0,50.8821,51.5543,50.839,51.2613,171231.0
2020-12-17 10:10:00,59.49,59.6,59.33,59.42,120388.0,51.2699,51.3647,51.132,51.2096,120388.0
2020-12-17 10:20:00,59.44,59.92,59.4,59.89,123373.0,51.2268,51.6405,51.1924,51.6147,123373.0
2020-12-17 10:30:00,59.9,60.16,59.81,60.15,144520.0,51.6233,51.8474,51.5457,51.8387,144520.0
2020-12-17 10:40:00,60.14,60.16,59.74,59.76,97493.0,51.8301,51.8474,51.4854,51.5026,97493.0
2020-12-17 10:50:00,59.77,59.8,59.59,59.65,82660.0,51.5112,51.5371,51.3561,51.4078,82660.0
2020-12-17 11:00:00,59.64,59.64,59.13,59.28,171758.0,51.3992,51.3992,50.9597,51.089,171758.0
2020-12-17 11:10:00,59.28,59.33,59.01,59.25,85516.0,51.089,51.132,50.8563,51.0631,85516.0
2020-12-17 11:20:00,59.25,59.3,59.05,59.05,65831.0,51.0631,51.1062,50.8907,50.8907,65831.0
2020-12-17 11:30:00,59.07,59.29,59.04,59.27,50563.0,50.908,51.0976,50.8821,51.0803,50563.0
2020-12-17 11:40:00,59.26,59.55,59.26,59.54,39197.0,51.0717,51.3216,51.0717,51.313,39197.0
2020-12-17 11:50:00,59.54,59.68,59.49,59.55,40418.0,51.313,51.4337,51.2699,51.3216,40418.0
2020-12-17 12:00:00,59.56,59.59,59.4,59.55,28207.0,51.3303,51.3561,51.1924,51.3216,28207.0
2020-12-17 12:10:00,59.54,59.61,59.49,59.56,54384.0,51.313,51.3734,51.2699,51.3303,54384.0
2020-12-17 12:20:00,59.57,59.66,59.48,59.49,67483.0,51.3389,51.4164,51.2613,51.2699,67483.0
2020-12-17 12:30:00,59.47,59.55,59.42,59.51,44701.0,51.2527,51.3216,51.2096,51.2872,44701.0
2020-12-17 12:40:00,59.51,59.68,59.5,59.64,32538.0,51.2872,51.4337,51.2786,51.3992,32538.0
2020-12-17 12:50:00,59.62,59.77,59.6,59.77,41976.0,51.382,51.5112,51.3647,51.5112,41976.0
2020-12-17 13:00:00,59.76,59.83,59.47,59.52,76966.0,51.5026,51.563,51.2527,51.2958,76966.0
2020-12-17 13:10:00,59.53,59.57,59.46,59.51,73912.0,51.3044,51.3389,51.2441,51.2872,73912.0
2020-12-17 13:20:00,59.5,59.63,59.48,59.57,33271.0,51.2786,51.3906,51.2613,51.3389,33271.0
2020-12-17 13:30:00,59.57,59.68,59.51,59.64,32479.0,51.3389,51.4337,51.2872,51.3992,32479.0
2020-12-17 13:40:00,59.65,59.79,59.64,59.76,41997.0,51.4078,51.5285,51.3992,51.5026,41997.0
2020-12-17 13:50:00,59.76,59.87,59.72,59.86,29455.0,51.5026,51.5974,51.4682,51.5888,29455.0
2020-12-17 14:00:00,59.85,59.85,59.72,59.83,32257.0,51.5802,51.5802,51.4682,51.563,32257.0
2020-12-17 14:10:00,59.83,59.91,59.82,59.88,27956.0,51.563,51.6319,51.5543,51.606,27956.0
2020-12-17 14:20:00,59.89,59.99,59.88,59.96,41678.0,51.6147,51.7008,51.606,51.675,41678.0
2020-12-17 14:30:00,59.97,60.05,59.9,59.9,37416.0,51.6836,51.7526,51.6233,51.6233,37416.0
2020-12-17 14:40:00,59.93,59.99,59.86,59.86,38639.0,51.6491,51.7008,51.5888,51.5888,38639.0
2020-12-17 14:50:00,59.85,59.9,59.77,59.85,46521.0,51.5802,51.6233,51.5112,51.5802,46521.0
2020-12-17 15:00:00,59.88,60.07,59.86,60.02,51239.0,51.606,51.7698,51.5888,51.7267,51239.0
2020-12-17 15:10:00,60.04,60.08,59.85,59.91,63173.0,51.7439,51.7784,51.5802,51.6319,63173.0
2020-12-17 15:20:00,59.91,59.93,59.86,59.87,61772.0,51.6319,51.6491,51.5888,51.5974,61772.0
2020-12-17 15:30:00,59.87,59.91,59.74,59.76,72915.0,51.5974,51.6319,51.4854,51.5026,72915.0
2020-12-17 15:40:00,59.76,59.8,59.48,59.64,167538.0,51.5026,51.5371,51.2613,51.3992,167538.0
2020-12-17 15:50:00,59.65,59.71,59.53,59.7,280131.0,51.4078,51.4595,51.3044,51.4509,280131.0
2020-12-18 09:30:00,59.65,59.96,59.61,59.81,497272.0,51.4078,51.675,51.3734,51.5457,497272.0
2020-12-18 09:40:00,59.83,60.1,59.83,60.07,47288.0,51.563,51.7956,51.563,51.7698,47288.0
2020-12-18 09:50:00,60.05,60.2,59.97,60.1,42914.0,51.7526,51.8818,51.6836,51.7956,42914.0
2020-12-18 10:00:00,60.12,60.12,59.87,59.92,42227.0,51.8129,51.8129,51.5974,51.6405,42227.0
2020-12-18 10:10:00,59.91,59.93,59.61,59.73,45818.0,51.6319,51.6491,51.3734,51.4768,45818.0
2020-12-18 10:20:00,59.72,59.75,59.47,59.55,45561.0,51.4682,51.494,51.2527,51.3216,45561.0
2020-12-18 10:30:00,59.57,59.69,59.38,59.43,50970.0,51.3389,51.4423,51.1751,51.2182,50970.0
2020-12-18 10:40:00,59.42,59.45,59.3,59.33,43664.0,51.2096,51.2355,51.1062,51.132,43664.0
2020-12-18 10:50:00,59.33,59.37,59.25,59.26,50099.0,51.132,51.1665,51.0631,51.0717,50099.0
2020-12-18 11:00:00,59.26,59.32,59.25,59.27,31970.0,51.0717,51.1234,51.0631,51.0803,31970.0
2020-12-18 11:10:00,59.28,59.44,59.24,59.33,66219.0,51.089,51.2268,51.0545,51.132,66219.0
2020-12-18 11:20:00,59.3,59.33,59.21,59.33,35278.0,51.1062,51.132,51.0286,51.132,35278.0
2020-12-18 11:30:00,59.33,59.49,59.28,59.43,35386.0,51.132,51.2699,51.089,51.2182,35386.0
2020-12-18 11:40:00,59.44,59.52,59.44,59.52,50131.0,51.2268,51.2958,51.2268,51.2958,50131.0
2020-12-18 11:50:00,59.51,59.52,59.36,59.41,29657.0,51.2872,51.2958,51.1579,51.201,29657.0
2020-12-18 12:00:00,59.41,59.48,59.4,59.45,27208.0,51.201,51.2613,51.1924,51.2355,27208.0
2020-12-18 12:10:00,59.45,59.48,59.39,59.45,28492.0,51.2355,51.2613,51.1838,51.2355,28492.0
2020-12-18 12:20:00,59.45,59.49,59.42,59.42,23128.0,51.2355,51.2699,51.2096,51.2096,23128.0
2020-12-18 12:30:00,59.43,59.53,59.43,59.51,40264.0,51.2182,51.3044,51.2182,51.2872,40264.0
2020-12-18 12:40:00,59.52,59.55,59.45,59.47,29967.0,51.2958,51.3216,51.2355,51.2527,29967.0
2020-12-18 12:50:00,59.47,59.5,59.41,59.49,43280.0,51.2527,51.2786,51.201,51.2699,43280.0
2020-12-18 13:00:00,59.49,59.5,59.31,59.32,35196.0,51.2699,51.2786,51.1148,51.1234,35196.0
2020-12-18 13:10:00,59.32,59.38,59.26,59.26,75135.0,51.1234,51.1751,51.0717,51.0717,75135.0
2020-12-18 13:20:00,59.28,59.33,59.2,59.33,37959.0,51.089,51.132,51.02,51.132,37959.0
2020-12-18 13:30:00,59.35,59.37,59.23,59.27,34630.0,51.1493,51.1665,51.0459,51.0803,34630.0
2020-12-18 13:40:00,59.28,59.31,59.17,59.19,26846.0,51.089,51.1148,50.9942,51.0114,26846.0
2020-12-18 13:50:00,59.19,59.2,59.08,59.12,271789.0,51.0114,51.02,50.9166,50.9511,271789.0
2020-12-18 14:00:00,59.12,59.16,59.05,59.16,42539.0,50.9511,50.9855,50.8907,50.9855,42539.0
2020-12-18 14:10:00,59.15,59.23,59.13,59.18,92843.0,50.9769,51.0459,50.9597,51.0028,92843.0
2020-12-18 14:20:00,59.18,59.21,59.13,59.17,44497.0,51.0028,51.0286,50.9597,50.9942,44497.0
2020-12-18 14:30:00,59.16,59.17,59.09,59.13,81540.0,50.9855,50.9942,50.9252,50.9597,81540.0
2020-12-18 14:40:00,59.14,59.17,59.1,59.13,38850.0,50.9683,50.9942,50.9338,50.9597,38850.0
2020-12-18 14:50:00,59.13,59.16,59.09,59.14,106908.0,50.9597,50.9855,50.9252,50.9683,106908.0
2020-12-18 15:00:00,59.14,59.21,59.11,59.19,41037.0,50.9683,51.0286,50.9424,51.0114,41037.0
2020-12-18 15:10:00,59.19,59.24,59.15,59.18,61885.0,51.0114,51.0545,50.9769,51.0028,61885.0
2020-12-18 15:20:00,59.19,59.22,59.11,59.15,41125.0,51.0114,51.0372,50.9424,50.9769,41125.0
2020-12-18 15:30:00,59.15,59.27,59.14,59.2,62635.0,50.9769,51.0803,50.9683,51.02,62635.0
2020-12-18 15:40:00,59.19,59.41,59.13,59.41,120345.0,51.0114,51.201,50.9597,51.201,120345.0
2020-12-18 15:50:00,59.41,59.44,59.21,59.41,465779.0,51.201,51.2268,51.0286,51.201,465779.0
2020-12-21 09:30:00,59.1,59.31,58.92,59.09,155440.0,50.9338,51.1148,50.7787,50.9252,155440.0
2020-12-21 09:40:00,59.1,59.12,58.69,58.73,85560.0,50.9338,50.9511,50.5805,50.6149,85560.0
2020-12-21 09:50:00,58.74,58.86,58.51,58.51,90578.0,50.6236,50.727,50.4253,50.4253,90578.0
2020-12-21 10:00:00,58.53,58.53,58.18,58.32,163138.0,50.4426,50.4426,50.1409,50.2616,163138.0
2020-12-21 10:10:00,58.32,58.58,58.29,58.42,71884.0,50.2616,50.4857,50.2357,50.3478,71884.0
2020-12-21 10:20:00,58.42,58.47,58.32,58.38,39774.0,50.3478,50.3909,50.2616,50.3133,39774.0
2020-12-21 10:30:00,58.37,58.5,58.3,58.5,40184.0,50.3047,50.4167,50.2444,50.4167,40184.0
2020-12-21 10:40:00,58.5,58.58,58.41,58.44,29177.0,50.4167,50.4857,50.3392,50.365,29177.0
2020-12-21 10:50:00,58.44,58.62,58.42,58.6,46604.0,50.365,50.5201,50.3478,50.5029,46604.0
2020-12-21 11:00:00,58.58,58.69,58.51,58.66,36267.0,50.4857,50.5805,50.4253,50.5546,36267.0
2020-12-21 11:10:00,58.68,58.69,58.55,58.56,23993.0,50.5719,50.5805,50.4598,50.4684,23993.0
2020-12-21 11:20:00,58.57,58.72,58.55,58.65,30273.0,50.4771,50.6063,50.4598,50.546,30273.0
2020-12-21 11:30:00,58.65,58.7,58.59,58.63,18235.0,50.546,50.5891,50.4943,50.5288,18235.0
2020-12-21 11:40:00,58.64,58.8,58.48,58.79,89008.0,50.5374,50.6753,50.3995,50.6667,89008.0
2020-12-21 11:50:00,58.77,58.88,58.74,58.75,38561.0,50.6494,50.7442,50.6236,50.6322,38561.0
2020-12-21 12:00:00,58.76,58.82,58.65,58.71,86046.0,50.6408,50.6925,50.546,50.5977,86046.0
2020-12-21 12:10:00,58.74,58.84,58.66,58.72,61173.0,50.6236,50.7097,50.5546,50.6063,61173.0
2020-12-21 12:20:00,58.7,58.83,58.69,58.79,27539.0,50.5891,50.7011,50.5805,50.6667,27539.0
2020-12-21 12:30:00,58.78,58.87,58.75,58.79,19446.0,50.658,50.7356,50.6322,50.6667,19446.0
2020-12-21 12:40:00,58.79,58.8,58.69,58.72,21932.0,50.6667,50.6753,50.5805,50.6063,21932.0
2020-12-21 12:50:00,58.72,58.77,58.68,58.75,28085.0,50.6063,50.6494,50.5719,50.6322,28085.0
2020-12-21 13:00:00,58.76,58.85,58.74,58.78,33200.0,50.6408,50.7184,50.6236,50.658,33200.0
2020-12-21 13:10:00,58.77,58.81,58.72,58.74,17556.0,50.6494,50.6839,50.6063,50.6236,17556.0
2020-12-21 13:20:00,58.74,58.77,58.7,58.72,29538.0,50.6236,50.6494,50.5891,50.6063,29538.0
2020-12-21 13:30:00,58.72,58.75,58.66,58.73,49475.0,50.6063,50.6322,50.5546,50.6149,49475.0
2020-12-21 13:40:00,58.73,58.8,58.68,58.69,20201.0,50.6149,50.6753,50.5719,50.5805,20201.0
2020-12-21 13:50:00,58.71,58.84,58.71,58.84,32105.0,50.5977,50.7097,50.5977,50.7097,32105.0
2020-12-21 14:00:00,58.84,58.89,58.79,58.81,33343.0,50.7097,50.7528,50.6667,50.6839,33343.0
2020-12-21 14:10:00,58.81,58.83,58.79,58.8,17635.0,50.6839,50.7011,50.6667,50.6753,17635.0
2020-12-21 14:20:00,58.81,58.87,58.8,58.86,27926.0,50.6839,50.7356,50.6753,50.727,27926.0
2020-12-21 14:30:00,58.86,58.93,58.83,58.87,28913.0,50.727,50.7873,50.7011,50.7356,28913.0
2020-12-21 14:40:00,58.87,58.92,58.84,58.86,23285.0,50.7356,50.7787,50.7097,50.727,23285.0
2020-12-21 14:50:00,58.87,58.93,58.86,58.87,27209.0,50.7356,50.7873,50.727,50.7356,27209.0
2020-12-21 15:00:00,58.88,58.91,58.83,58.85,20387.0,50.7442,50.7701,50.7011,50.7184,20387.0
2020-12-21 15:10:00,58.85,58.89,58.82,58.87,25111.0,50.7184,50.7528,50.6925,50.7356,25111.0
2020-12-21 15:20:00,58.88,58.93,58.85,58.92,31293.0,50.7442,50.7873,50.7184,50.7787,31293.0
2020-12-21 15:30:00,58.91,58.91,58.81,58.91,53300.0,50.7701,50.7701,50.6839,50.7701,53300.0
2020-12-21 15:40:00,58.92,58.96,58.87,58.92,52142.0,50.7787,50.8132,50.7356,50.7787,52142.0
2020-12-21 15:50:00,58.91,59.05,58.85,59.0,195832.0,50.7701,50.8907,50.7184,50.8476,195832.0
2020-12-22 09:30:00,58.9,58.96,58.6,58.81,108179.0,50.7615,50.8132,50.5029,50.6839,108179.0
2020-12-22 09:40:00,58.84,58.89,58.62,58.65,121337.0,50.7097,50.7528,50.5201,50.546,121337.0
2020-12-22 09:50:00,58.64,58.65,58.31,58.36,50504.0,50.5374,50.546,50.253,50.2961,50504.0
2020-12-22 10:00:00,58.37,58.54,58.29,58.51,60001.0,50.3047,50.4512,50.2357,50.4253,60001.0
2020-12-22 10:10:00,58.5,58.56,58.41,58.53,41839.0,50.4167,50.4684,50.3392,50.4426,41839.0
2020-12-22 10:20:00,58.54,58.59,58.46,58.49,35525.0,50.4512,50.4943,50.3823,50.4081,35525.0
2020-12-22 10:30:00,58.5,58.53,58.42,58.45,42363.0,50.4167,50.4426,50.3478,50.3736,42363.0
2020-12-22 10:40:00,58.45,58.55,58.45,58.49,31747.0,50.3736,50.4598,50.3736,50.4081,31747.0
2020-12-22 10:50:00,58.48,58.6,58.46,58.55,22479.0,50.3995,50.5029,50.3823,50.4598,22479.0
2020-12-22 11:00:00,58.55,58.58,58.47,58.57,23966.0,50.4598,50.4857,50.3909,50.4771,23966.0
2020-12-22 11:10:00,58.56,58.65,58.55,58.65,30374.0,50.4684,50.546,50.4598,50.546,30374.0
2020-12-22 11:20:00,58.65,58.68,58.55,58.59,42440.0,50.546,50.5719,50.4598,50.4943,42440.0
2020-12-22 11:30:00,58.59,58.79,58.59,58.77,37802.0,50.4943,50.6667,50.4943,50.6494,37802.0
2020-12-22 11:40:00,58.79,58.79,58.62,58.62,23482.0,50.6667,50.6667,50.5201,50.5201,23482.0
2020-12-22 11:50:00,58.6,58.69,58.57,58.62,19470.0,50.5029,50.5805,50.4771,50.5201,19470.0
2020-12-22 12:00:00,58.62,58.7,58.62,58.69,12440.0,50.5201,50.5891,50.5201,50.5805,12440.0
2020-12-22 12:10:00,58.7,58.81,58.69,58.78,29247.0,50.5891,50.6839,50.5805,50.658,29247.0
2020-12-22 12:20:00,58.78,58.79,58.73,58.75,16165.0,50.658,50.6667,50.6149,50.6322,16165.0
2020-12-22 12:30:00,58.75,58.75,58.63,58.67,20504.0,50.6322,50.6322,50.5288,50.5632,20504.0
2020-12-22 12:40:00,58.66,58.76,58.65,58.68,18162.0,50.5546,50.6408,50.546,50.5719,18162.0
2020-12-22 12:50:00,58.68,58.69,58.57,58.63,22764.0,50.5719,50.5805,50.4771,50.5288,22764.0
2020-12-22 13:00:00,58.63,58.66,58.62,58.64,16430.0,50.5288,50.5546,50.5201,50.5374,16430.0
2020-12-22 13:10:00,58.65,58.7,58.61,58.62,23866.0,50.546,50.5891,50.5115,50.5201,23866.0
2020-12-22 13:20:00,58.62,58.66,58.45,58.57,144523.0,50.5201,50.5546,50.3736,50.4771,144523.0
2020-12-22 13:30:00,58.58,58.65,58.57,58.6,37878.0,50.4857,50.546,50.4771,50.5029,37878.0
2020-12-22 13:40:00,58.6,58.7,58.56,58.64,40370.0,50.5029,50.5891,50.4684,50.5374,40370.0
2020-12-22 13:50:00,58.64,58.68,58.58,58.59,30817.0,50.5374,50.5719,50.4857,50.4943,30817.0
2020-12-22 14:00:00,58.59,58.59,58.48,58.54,33902.0,50.4943,50.4943,50.3995,50.4512,33902.0
2020-12-22 14:10:00,58.53,58.59,58.51,58.55,34524.0,50.4426,50.4943,50.4253,50.4598,34524.0
2020-12-22 14:20:00,58.55,58.59,58.52,58.58,59554.0,50.4598,50.4943,50.434,50.4857,59554.0
2020-12-22 14:30:00,58.59,58.63,58.56,58.57,34822.0,50.4943,50.5288,50.4684,50.4771,34822.0
2020-12-22 14:40:00,58.56,58.58,58.53,58.54,32730.0,50.4684,50.4857,50.4426,50.4512,32730.0
2020-12-22 14:50:00,58.54,58.6,58.51,58.6,35062.0,50.4512,50.5029,50.4253,50.5029,35062.0
2020-12-22 15:00:00,58.6,58.62,58.5,58.54,33238.0,50.5029,50.5201,50.4167,50.4512,33238.0
2020-12-22 15:10:00,58.54,58.55,58.41,58.41,43529.0,50.4512,50.4598,50.3392,50.3392,43529.0
2020-12-22 15:20:00,58.41,58.45,58.38,58.44,56678.0,50.3392,50.3736,50.3133,50.365,56678.0
2020-12-22 15:30:00,58.44,58.47,58.39,58.47,65835.0,50.365,50.3909,50.3219,50.3909,65835.0
2020-12-22 15:40:00,58.47,58.6,58.45,58.53,79491.0,50.3909,50.5029,50.3736,50.4426,79491.0
2020-12-22 15:50:00,58.52,58.65,58.52,58.6,261844.0,50.434,50.546,50.434,50.5029,261844.0
2020-12-23 09:30:00,58.67,59.13,58.66,59.09,111243.0,50.5632,50.9597,50.5546,50.9252,111243.0
2020-12-23 09:40:00,59.1,59.2,59.01,59.11,54608.0,50.9338,51.02,50.8563,50.9424,54608.0
2020-12-23 09:50:00,59.11,59.14,58.88,58.92,49022.0,50.9424,50.9683,50.7442,50.7787,49022.0
2020-12-23 10:00:00,58.97,59.03,58.67,58.77,49937.0,50.8218,50.8735,50.5632,50.6494,49937.0
2020-12-23 10:10:00,58.77,58.83,58.62,58.78,54240.0,50.6494,50.7011,50.5201,50.658,54240.0
2020-12-23 10:20:00,58.79,58.97,58.78,58.94,51118.0,50.6667,50.8218,50.658,50.7959,51118.0
2020-12-23 10:30:00,58.92,58.99,58.86,58.94,51146.0,50.7787,50.839,50.727,50.7959,51146.0
2020-12-23 10:40:00,58.94,58.95,58.87,58.88,21598.0,50.7959,50.8045,50.7356,50.7442,21598.0
2020-12-23 10:50:00,58.88,58.91,58.76,58.77,19307.0,50.7442,50.7701,50.6408,50.6494,19307.0
2020-12-23 11:00:00,58.78,58.84,58.76,58.82,33416.0,50.658,50.7097,50.6408,50.6925,33416.0
2020-12-23 11:10:00,58.81,58.85,58.67,58.71,38850.0,50.6839,50.7184,50.5632,50.5977,38850.0
2020-12-23 11:20:00,58.72,58.72,58.62,58.67,30871.0,50.6063,50.6063,50.5201,50.5632,30871.0
2020-12-23 11:30:00,58.66,58.75,58.64,58.72,26297.0,50.5546,50.6322,50.5374,50.6063,26297.0
2020-12-23 11:40:00,58.72,58.85,58.71,58.82,19716.0,50.6063,50.7184,50.5977,50.6925,19716.0
2020-12-23 11:50:00,58.82,58.84,58.79,58.8,29608.0,50.6925,50.7097,50.6667,50.6753,29608.0
2020-12-23 12:00:00,58.8,58.92,58.8,58.92,16941.0,50.6753,50.7787,50.6753,50.7787,16941.0
2020-12-23 12:10:00,58.92,58.93,58.86,58.86,22448.0,50.7787,50.7873,50.727,50.727,22448.0
2020-12-23 12:20:00,58.86,58.92,58.85,58.91,15446.0,50.727,50.7787,50.7184,50.7701,15446.0
2020-12-23 12:30:00,58.91,58.92,58.84,58.84,20484.0,50.7701,50.7787,50.7097,50.7097,20484.0
2020-12-23 12:40:00,58.85,58.89,58.81,58.87,27157.0,50.7184,50.7528,50.6839,50.7356,27157.0
2020-12-23 12:50:00,58.86,58.86,58.78,58.79,26180.0,50.727,50.727,50.658,50.6667,26180.0
2020-12-23 13:00:00,58.79,58.85,58.78,58.79,17464.0,50.6667,50.7184,50.658,50.6667,17464.0
2020-12-23 13:10:00,58.8,58.88,58.79,58.88,13544.0,50.6753,50.7442,50.6667,50.7442,13544.0
2020-12-23 13:20:00,58.87,58.87,58.8,58.81,14631.0,50.7356,50.7356,50.6753,50.6839,14631.0
2020-12-23 13:30:00,58.81,58.81,58.72,58.8,40385.0,50.6839,50.6839,50.6063,50.6753,40385.0
2020-12-23 13:40:00,58.8,58.84,58.76,58.81,23068.0,50.6753,50.7097,50.6408,50.6839,23068.0
2020-12-23 13:50:00,58.81,58.83,58.77,58.82,22642.0,50.6839,50.7011,50.6494,50.6925,22642.0
2020-12-23 14:00:00,58.82,58.91,58.81,58.89,22716.0,50.6925,50.7701,50.6839,50.7528,22716.0
2020-12-23 14:10:00,58.89,58.93,58.88,58.89,23911.0,50.7528,50.7873,50.7442,50.7528,23911.0
2020-12-23 14:20:00,58.88,58.89,58.85,58.88,23834.0,50.7442,50.7528,50.7184,50.7442,23834.0
2020-12-23 14:30:00,58.88,59.0,58.86,59.0,47154.0,50.7442,50.8476,50.727,50.8476,47154.0
2020-12-23 14:40:00,59.0,59.05,58.99,59.03,44888.0,50.8476,50.8907,50.839,50.8735,44888.0
2020-12-23 14:50:00,59.03,59.05,59.0,59.04,32518.0,50.8735,50.8907,50.8476,50.8821,32518.0
2020-12-23 15:00:00,59.04,59.09,59.03,59.09,22455.0,50.8821,50.9252,50.8735,50.9252,22455.0
2020-12-23 15:10:00,59.09,59.14,59.08,59.11,34805.0,50.9252,50.9683,50.9166,50.9424,34805.0
2020-12-23 15:20:00,59.11,59.25,59.1,59.2,52551.0,50.9424,51.0631,50.9338,51.02,52551.0
2020-12-23 15:30:00,59.2,59.25,59.12,59.15,55861.0,51.02,51.0631,50.9511,50.9769,55861.0
2020-12-23 15:40:00,59.14,59.18,59.1,59.11,72423.0,50.9683,51.0028,50.9338,50.9424,72423.0
2020-12-23 15:50:00,59.11,59.12,58.99,58.99,175185.0,50.9424,50.9511,50.839,50.839,175185.0
2020-12-24 09:30:00,58.75,59.05,58.7,58.96,59166.0,50.6322,50.8907,50.5891,50.8132,59166.0
2020-12-24 09:40:00,58.96,58.99,58.75,58.78,32216.0,50.8132,50.839,50.6322,50.658,32216.0
2020-12-24 09:50:00,58.78,58.78,58.61,58.77,90012.0,50.658,50.658,50.5115,50.6494,90012.0
2020-12-24 10:00:00,58.78,58.9,58.78,58.9,49233.0,50.658,50.7615,50.658,50.7615,49233.0
2020-12-24 10:10:00,58.88,58.92,58.82,58.88,27294.0,50.7442,50.7787,50.6925,50.7442,27294.0
2020-12-24 10:20:00,58.88,58.98,58.86,58.98,28994.0,50.7442,50.8304,50.727,50.8304,28994.0
2020-12-24 10:30:00,58.99,59.07,58.98,58.99,21743.0,50.839,50.908,50.8304,50.839,21743.0
2020-12-24 10:40:00,59.0,59.01,58.91,58.92,19091.0,50.8476,50.8563,50.7701,50.7787,19091.0
2020-12-24 10:50:00,58.92,58.97,58.86,58.97,24175.0,50.7787,50.8218,50.727,50.8218,24175.0
2020-12-24 11:00:00,58.97,59.04,58.91,59.02,28327.0,50.8218,50.8821,50.7701,50.8649,28327.0
2020-12-24 11:10:00,59.01,59.07,58.97,58.99,24757.0,50.8563,50.908,50.8218,50.839,24757.0
2020-12-24 11:20:00,58.98,59.07,58.97,58.97,25303.0,50.8304,50.908,50.8218,50.8218,25303.0
2020-12-24 11:30:00,58.98,58.98,58.9,58.92,26713.0,50.8304,50.8304,50.7615,50.7787,26713.0
2020-12-24 11:40:00,58.91,58.94,58.88,58.92,27958.0,50.7701,50.7959,50.7442,50.7787,27958.0
2020-12-24 11:50:00,58.92,58.97,58.9,58.96,37683.0,50.7787,50.8218,50.7615,50.8132,37683.0
2020-12-24 12:00:00,58.97,58.97,58.88,58.95,26948.0,50.8218,50.8218,50.7442,50.8045,26948.0
2020-12-24 12:10:00,58.95,58.97,58.9,58.9,25911.0,50.8045,50.8218,50.7615,50.7615,25911.0
2020-12-24 12:20:00,58.91,58.96,58.87,58.96,43051.0,50.7701,50.8132,50.7356,50.8132,43051.0
2020-12-24 12:30:00,58.97,59.03,58.96,59.0,32440.0,50.8218,50.8735,50.8132,50.8476,32440.0
2020-12-24 12:40:00,59.0,59.08,58.97,59.05,40468.0,50.8476,50.9166,50.8218,50.8907,40468.0
2020-12-24 12:50:00,59.05,59.16,58.98,59.15,121111.0,50.8907,50.9855,50.8304,50.9769,121111.0
2020-12-28 09:30:00,59.22,59.35,59.13,59.33,78584.0,51.0372,51.1493,50.9597,51.132,78584.0
2020-12-28 09:40:00,59.35,59.39,59.2,59.21,22514.0,51.1493,51.1838,51.02,51.0286,22514.0
2020-12-28 09:50:00,59.2,59.25,58.93,58.98,52914.0,51.02,51.0631,50.7873,50.8304,52914.0
2020-12-28 10:00:00,58.98,59.21,58.96,59.18,34342.0,50.8304,51.0286,50.8132,51.0028,34342.0
2020-12-28 10:10:00,59.17,59.41,59.12,59.41,54532.0,50.9942,51.201,50.9511,51.201,54532.0
2020-12-28 10:20:00,59.39,59.42,59.19,59.27,58081.0,51.1838,51.2096,51.0114,51.0803,58081.0
2020-12-28 10:30:00,59.27,59.27,59.13,59.19,36915.0,51.0803,51.0803,50.9597,51.0114,36915.0
2020-12-28 10:40:00,59.19,59.23,59.05,59.12,57431.0,51.0114,51.0459,50.8907,50.9511,57431.0
2020-12-28 10:50:00,59.13,59.14,59.02,59.03,26422.0,50.9597,50.9683,50.8649,50.8735,26422.0
2020-12-28 11:00:00,59.03,59.04,58.94,58.97,60710.0,50.8735,50.8821,50.7959,50.8218,60710.0
2020-12-28 11:10:00,58.96,59.01,58.93,58.99,39912.0,50.8132,50.8563,50.7873,50.839,39912.0
2020-12-28 11:20:00,58.98,59.04,58.96,59.0,28144.0,50.8304,50.8821,50.8132,50.8476,28144.0
2020-12-28 11:30:00,58.99,59.05,58.99,59.01,34156.0,50.839,50.8907,50.839,50.8563,34156.0
2020-12-28 11:40:00,59.01,59.13,58.99,59.05,59578.0,50.8563,50.9597,50.839,50.8907,59578.0
2020-12-28 11:50:00,59.06,59.06,58.95,58.95,27273.0,50.8994,50.8994,50.8045,50.8045,27273.0
2020-12-28 12:00:00,58.95,59.06,58.93,59.04,87107.0,50.8045,50.8994,50.7873,50.8821,87107.0
2020-12-28 12:10:00,59.04,59.05,58.98,58.99,35884.0,50.8821,50.8907,50.8304,50.839,35884.0
2020-12-28 12:20:00,58.99,59.0,58.92,58.99,39941.0,50.839,50.8476,50.7787,50.839,39941.0
2020-12-28 12:30:00,59.01,59.06,58.98,59.0,18755.0,50.8563,50.8994,50.8304,50.8476,18755.0
2020-12-28 12:40:00,59.0,59.08,58.97,58.98,19611.0,50.8476,50.9166,50.8218,50.8304,19611.0
2020-12-28 12:50:00,58.99,59.03,58.96,58.98,21850.0,50.839,50.8735,50.8132,50.8304,21850.0
2020-12-28 13:00:00,58.99,59.0,58.97,58.98,24311.0,50.839,50.8476,50.8218,50.8304,24311.0
2020-12-28 13:10:00,58.98,59.03,58.97,59.0,23405.0,50.8304,50.8735,50.8218,50.8476,23405.0
2020-12-28 13:20:00,59.0,59.02,58.96,59.01,38973.0,50.8476,50.8649,50.8132,50.8563,38973.0
2020-12-28 13:30:00,59.0,59.03,58.97,59.02,35997.0,50.8476,50.8735,50.8218,50.8649,35997.0
2020-12-28 13:40:00,59.03,59.05,58.99,58.99,27811.0,50.8735,50.8907,50.839,50.839,27811.0
2020-12-28 13:50:00,58.98,59.03,58.98,59.01,25061.0,50.8304,50.8735,50.8304,50.8563,25061.0
2020-12-28 14:00:00,59.02,59.03,58.99,59.01,19170.0,50.8649,50.8735,50.839,50.8563,19170.0
2020-12-28 14:10:00,59.01,59.02,58.97,58.99,27251.0,50.8563,50.8649,50.8218,50.839,27251.0
2020-12-28 14:20:00,59.0,59.0,58.97,58.99,28564.0,50.8476,50.8476,50.8218,50.839,28564.0
2020-12-28 14:30:00,58.99,59.0,58.94,58.97,39378.0,50.839,50.8476,50.7959,50.8218,39378.0
2020-12-28 14:40:00,58.98,59.01,58.97,59.0,30575.0,50.8304,50.8563,50.8218,50.8476,30575.0
2020-12-28 14:50:00,59.0,59.0,58.96,58.97,45954.0,50.8476,50.8476,50.8132,50.8218,45954.0
2020-12-28 15:00:00,58.97,59.11,58.95,59.01,76191.0,50.8218,50.9424,50.8045,50.8563,76191.0
2020-12-28 15:10:00,59.01,59.05,59.0,59.02,21871.0,50.8563,50.8907,50.8476,50.8649,21871.0
2020-12-28 15:20:00,59.02,59.02,59.0,59.02,33226.0,50.8649,50.8649,50.8476,50.8649,33226.0
2020-12-28 15:30:00,59.02,59.16,58.99,59.15,48313.0,50.8649,50.9855,50.839,50.9769,48313.0
2020-12-28 15:40:00,59.15,59.23,59.13,59.22,60100.0,50.9769,51.0459,50.9597,51.0372,60100.0
2020-12-28 15:50:00,59.22,59.35,59.18,59.35,217524.0,51.0372,51.1493,51.0028,51.1493,217524.0
2020-12-29 09:30:00,59.4,59.72,59.25,59.67,75108.0,51.1924,51.4682,51.0631,51.4251,75108.0
2020-12-29 09:40:00,59.66,59.78,59.59,59.65,85108.0,51.4164,51.5199,51.3561,51.4078,85108.0
2020-12-29 09:50:00,59.6,59.82,59.6,59.7,32213.0,51.3647,51.5543,51.3647,51.4509,32213.0
2020-12-29 10:00:00,59.7,59.74,59.64,59.64,35494.0,51.4509,51.4854,51.3992,51.3992,35494.0
2020-12-29 10:10:00,59.67,59.81,59.62,59.65,47185.0,51.4251,51.5457,51.382,51.4078,47185.0
2020-12-29 10:20:00,59.64,59.64,59.35,59.35,35449.0,51.3992,51.3992,51.1493,51.1493,35449.0
2020-12-29 10:30:00,59.34,59.42,59.25,59.31,37661.0,51.1407,51.2096,51.0631,51.1148,37661.0
2020-12-29 10:40:00,59.3,59.39,59.22,59.39,17729.0,51.1062,51.1838,51.0372,51.1838,17729.0
2020-12-29 10:50:00,59.38,59.42,59.24,59.26,29828.0,51.1751,51.2096,51.0545,51.0717,29828.0
2020-12-29 11:00:00,59.27,59.35,59.21,59.33,21867.0,51.0803,51.1493,51.0286,51.132,21867.0
2020-12-29 11:10:00,59.33,59.35,59.26,59.34,19431.0,51.132,51.1493,51.0717,51.1407,19431.0
2020-12-29 11:20:00,59.36,59.5,59.34,59.48,43713.0,51.1579,51.2786,51.1407,51.2613,43713.0
2020-12-29 11:30:00,59.47,59.53,59.46,59.46,20869.0,51.2527,51.3044,51.2441,51.2441,20869.0
2020-12-29 11:40:00,59.48,59.51,59.43,59.48,21830.0,51.2613,51.2872,51.2182,51.2613,21830.0
2020-12-29 11:50:00,59.48,59.49,59.44,59.46,28782.0,51.2613,51.2699,51.2268,51.2441,28782.0
2020-12-29 12:00:00,59.46,59.48,59.33,59.41,24518.0,51.2441,51.2613,51.132,51.201,24518.0
2020-12-29 12:10:00,59.4,59.44,59.33,59.43,21155.0,51.1924,51.2268,51.132,51.2182,21155.0
2020-12-29 12:20:00,59.43,59.43,59.32,59.35,19095.0,51.2182,51.2182,51.1234,51.1493,19095.0
2020-12-29 12:30:00,59.35,59.37,59.29,59.29,38786.0,51.1493,51.1665,51.0976,51.0976,38786.0
2020-12-29 12:40:00,59.29,59.35,59.24,59.27,13831.0,51.0976,51.1493,51.0545,51.0803,13831.0
2020-12-29 12:50:00,59.28,59.29,59.16,59.19,14986.0,51.089,51.0976,50.9855,51.0114,14986.0
2020-12-29 13:00:00,59.19,59.19,59.09,59.09,31369.0,51.0114,51.0114,50.9252,50.9252,31369.0
2020-12-29 13:10:00,59.09,59.12,59.05,59.07,29485.0,50.9252,50.9511,50.8907,50.908,29485.0
2020-12-29 13:20:00,59.07,59.13,59.05,59.09,34998.0,50.908,50.9597,50.8907,50.9252,34998.0
2020-12-29 13:30:00,59.08,59.11,59.04,59.09,30019.0,50.9166,50.9424,50.8821,50.9252,30019.0
2020-12-29 13:40:00,59.09,59.11,59.06,59.08,29640.0,50.9252,50.9424,50.8994,50.9166,29640.0
2020-12-29 13:50:00,59.08,59.13,59.07,59.12,24471.0,50.9166,50.9597,50.908,50.9511,24471.0
2020-12-29 14:00:00,59.12,59.12,59.02,59.03,27451.0,50.9511,50.9511,50.8649,50.8735,27451.0
2020-12-29 14:10:00,59.01,59.05,58.96,59.05,33600.0,50.8563,50.8907,50.8132,50.8907,33600.0
2020-12-29 14:20:00,59.03,59.1,59.01,59.05,22884.0,50.8735,50.9338,50.8563,50.8907,22884.0
2020-12-29 14:30:00,59.05,59.09,59.01,59.05,26911.0,50.8907,50.9252,50.8563,50.8907,26911.0
2020-12-29 14:40:00,59.05,59.09,59.03,59.09,34115.0,50.8907,50.9252,50.8735,50.9252,34115.0
2020-12-29 14:50:00,59.09,59.17,59.06,59.1,44119.0,50.9252,50.9942,50.8994,50.9338,44119.0
2020-12-29 15:00:00,59.09,59.11,59.06,59.1,25094.0,50.9252,50.9424,50.8994,50.9338,25094.0
2020-12-29 15:10:00,59.11,59.16,59.09,59.14,57032.0,50.9424,50.9855,50.9252,50.9683,57032.0
2020-12-29 15:20:00,59.14,59.18,59.09,59.1,46917.0,50.9683,51.0028,50.9252,50.9338,46917.0
2020-12-29 15:30:00,59.11,59.18,59.08,59.09,86237.0,50.9424,51.0028,50.9166,50.9252,86237.0
2020-12-29 15:40:00,59.08,59.12,59.06,59.11,96255.0,50.9166,50.9511,50.8994,50.9424,96255.0
2020-12-29 15:50:00,59.1,59.17,59.02,59.16,225547.0,50.9338,50.9942,50.8649,50.9855,225547.0
2020-12-30 09:30:00,59.06,59.22,59.01,59.08,63753.0,50.8994,51.0372,50.8563,50.9166,63753.0
2020-12-30 09:40:00,59.09,59.19,58.85,58.94,24012.0,50.9252,51.0114,50.7184,50.7959,24012.0
2020-12-30 09:50:00,58.95,58.97,58.87,58.95,24487.0,50.8045,50.8218,50.7356,50.8045,24487.0
2020-12-30 10:00:00,58.93,59.01,58.84,58.86,37440.0,50.7873,50.8563,50.7097,50.727,37440.0
2020-12-30 10:10:00,58.86,58.87,58.76,58.78,20152.0,50.727,50.7356,50.6408,50.658,20152.0
2020-12-30 10:20:00,58.79,58.83,58.72,58.74,47826.0,50.6667,50.7011,50.6063,50.6236,47826.0
2020-12-30 10:30:00,58.74,58.83,58.73,58.8,50696.0,50.6236,50.7011,50.6149,50.6753,50696.0
2020-12-30 10:40:00,58.79,58.88,58.76,58.85,32023.0,50.6667,50.7442,50.6408,50.7184,32023.0
2020-12-30 10:50:00,58.85,58.85,58.8,58.83,20759.0,50.7184,50.7184,50.6753,50.7011,20759.0
2020-12-30 11:00:00,58.81,58.87,58.78,58.78,13510.0,50.6839,50.7356,50.658,50.658,13510.0
2020-12-30 11:10:00,58.8,58.87,58.79,58.86,18795.0,50.6753,50.7356,50.6667,50.727,18795.0
2020-12-30 11:20:00,58.85,58.88,58.81,58.85,22278.0,50.7184,50.7442,50.6839,50.7184,22278.0
2020-12-30 11:30:00,58.85,58.85,58.74,58.8,26359.0,50.7184,50.7184,50.6236,50.6753,26359.0
2020-12-30 11:40:00,58.78,58.84,58.77,58.8,17361.0,50.658,50.7097,50.6494,50.6753,17361.0
2020-12-30 11:50:00,58.8,58.9,58.8,58.88,17612.0,50.6753,50.7615,50.6753,50.7442,17612.0
2020-12-30 12:00:00,58.87,58.92,58.82,58.83,38795.0,50.7356,50.7787,50.6925,50.7011,38795.0
2020-12-30 12:10:00,58.84,58.88,58.8,58.82,22943.0,50.7097,50.7442,50.6753,50.6925,22943.0
2020-12-30 12:20:00,58.81,58.86,58.81,58.84,17022.0,50.6839,50.727,50.6839,50.7097,17022.0
2020-12-30 12:30:00,58.83,58.84,58.73,58.74,22865.0,50.7011,50.7097,50.6149,50.6236,22865.0
2020-12-30 12:40:00,58.74,58.78,58.71,58.78,23474.0,50.6236,50.658,50.5977,50.658,23474.0
2020-12-30 12:50:00,58.77,58.78,58.74,58.76,15391.0,50.6494,50.658,50.6236,50.6408,15391.0
2020-12-30 13:00:00,58.77,58.77,58.72,58.77,15957.0,50.6494,50.6494,50.6063,50.6494,15957.0
2020-12-30 13:10:00,58.76,58.8,58.76,58.76,14007.0,50.6408,50.6753,50.6408,50.6408,14007.0
2020-12-30 13:20:00,58.78,58.79,58.76,58.78,14342.0,50.658,50.6667,50.6408,50.658,14342.0
2020-12-30 13:30:00,58.77,58.79,58.73,58.76,18610.0,50.6494,50.6667,50.6149,50.6408,18610.0
2020-12-30 13:40:00,58.76,58.85,58.74,58.82,39956.0,50.6408,50.7184,50.6236,50.6925,39956.0
2020-12-30 13:50:00,58.81,58.86,58.8,58.83,26029.0,50.6839,50.727,50.6753,50.7011,26029.0
2020-12-30 14:00:00,58.83,58.84,58.79,58.8,15566.0,50.7011,50.7097,50.6667,50.6753,15566.0
2020-12-30 14:10:00,58.79,58.83,58.75,58.83,24302.0,50.6667,50.7011,50.6322,50.7011,24302.0
2020-12-30 14:20:00,58.81,58.82,58.73,58.77,23163.0,50.6839,50.6925,50.6149,50.6494,23163.0
2020-12-30 14:30:00,58.76,58.76,58.7,58.72,28539.0,50.6408,50.6408,50.5891,50.6063,28539.0
2020-12-30 14:40:00,58.71,58.77,58.71,58.71,38082.0,50.5977,50.6494,50.5977,50.5977,38082.0
2020-12-30 14:50:00,58.71,58.76,58.67,58.67,27105.0,50.5977,50.6408,50.5632,50.5632,27105.0
2020-12-30 15:00:00,58.67,58.76,58.67,58.73,23843.0,50.5632,50.6408,50.5632,50.6149,23843.0
2020-12-30 15:10:00,58.75,58.76,58.7,58.72,24743.0,50.6322,50.6408,50.5891,50.6063,24743.0
2020-12-30 15:20:00,58.72,58.72,58.65,58.67,32839.0,50.6063,50.6063,50.546,50.5632,32839.0
2020-12-30 15:30:00,58.67,58.69,58.64,58.65,59243.0,50.5632,50.5805,50.5374,50.546,59243.0
2020-12-30 15:40:00,58.66,58.68,58.56,58.58,107597.0,50.5546,50.5719,50.4684,50.4857,107597.0
2020-12-30 15:50:00,58.58,58.62,58.53,58.55,216974.0,50.4857,50.5201,50.4426,50.4598,216974.0
2020-12-31 09:30:00,58.53,58.65,58.44,58.44,98315.0,50.4426,50.546,50.365,50.365,98315.0
2020-12-31 09:40:00,58.46,58.74,58.44,58.7,46803.0,50.3823,50.6236,50.365,50.5891,46803.0
2020-12-31 09:50:00,58.7,58.79,58.56,58.57,34118.0,50.5891,50.6667,50.4684,50.4771,34118.0
2020-12-31 10:00:00,58.58,58.67,58.57,58.59,20131.0,50.4857,50.5632,50.4771,50.4943,20131.0
2020-12-31 10:10:00,58.58,58.62,58.55,58.58,16923.0,50.4857,50.5201,50.4598,50.4857,16923.0
2020-12-31 10:20:00,58.57,58.58,58.35,58.35,39554.0,50.4771,50.4857,50.2875,50.2875,39554.0
2020-12-31 10:30:00,58.35,58.38,58.25,58.29,42226.0,50.2875,50.3133,50.2013,50.2357,42226.0
2020-12-31 10:40:00,58.29,58.36,58.25,58.28,40997.0,50.2357,50.2961,50.2013,50.2271,40997.0
2020-12-31 10:50:00,58.28,58.28,58.1,58.21,88496.0,50.2271,50.2271,50.072,50.1668,88496.0
2020-12-31 11:00:00,58.21,58.35,58.2,58.28,44908.0,50.1668,50.2875,50.1582,50.2271,44908.0
2020-12-31 11:10:00,58.28,58.28,58.14,58.16,48907.0,50.2271,50.2271,50.1065,50.1237,48907.0
2020-12-31 11:20:00,58.17,58.22,58.13,58.22,22970.0,50.1323,50.1754,50.0979,50.1754,22970.0
2020-12-31 11:30:00,58.22,58.26,58.14,58.14,30159.0,50.1754,50.2099,50.1065,50.1065,30159.0
2020-12-31 11:40:00,58.14,58.23,58.13,58.23,29254.0,50.1065,50.184,50.0979,50.184,29254.0
2020-12-31 11:50:00,58.23,58.23,58.14,58.17,27110.0,50.184,50.184,50.1065,50.1323,27110.0
2020-12-31 12:00:00,58.17,58.24,58.11,58.12,36117.0,50.1323,50.1927,50.0806,50.0892,36117.0
2020-12-31 12:10:00,58.12,58.19,58.1,58.19,30357.0,50.0892,50.1496,50.072,50.1496,30357.0
2020-12-31 12:20:00,58.19,58.21,58.1,58.12,33543.0,50.1496,50.1668,50.072,50.0892,33543.0
2020-12-31 12:30:00,58.11,58.2,58.11,58.18,22879.0,50.0806,50.1582,50.0806,50.1409,22879.0
2020-12-31 12:40:00,58.18,58.25,58.15,58.21,18505.0,50.1409,50.2013,50.1151,50.1668,18505.0
2020-12-31 12:50:00,58.22,58.3,58.2,58.29,82171.0,50.1754,50.2444,50.1582,50.2357,82171.0
2020-12-31 13:00:00,58.28,58.33,58.24,58.29,23142.0,50.2271,50.2702,50.1927,50.2357,23142.0
2020-12-31 13:10:00,58.3,58.3,58.23,58.24,15803.0,50.2444,50.2444,50.184,50.1927,15803.0
2020-12-31 13:20:00,58.24,58.29,58.23,58.23,20573.0,50.1927,50.2357,50.184,50.184,20573.0
2020-12-31 13:30:00,58.23,58.25,58.16,58.18,31419.0,50.184,50.2013,50.1237,50.1409,31419.0
2020-12-31 13:40:00,58.18,58.19,58.14,58.19,25702.0,50.1409,50.1496,50.1065,50.1496,25702.0
2020-12-31 13:50:00,58.2,58.26,58.18,58.26,24895.0,50.1582,50.2099,50.1409,50.2099,24895.0
2020-12-31 14:00:00,58.25,58.27,58.16,58.21,52988.0,50.2013,50.2185,50.1237,50.1668,52988.0
2020-12-31 14:10:00,58.21,58.41,58.2,58.4,127225.0,50.1668,50.3392,50.1582,50.3305,127225.0
2020-12-31 14:20:00,58.4,58.43,58.33,58.38,25369.0,50.3305,50.3564,50.2702,50.3133,25369.0
2020-12-31 14:30:00,58.38,58.45,58.33,58.41,28050.0,50.3133,50.3736,50.2702,50.3392,28050.0
2020-12-31 14:40:00,58.43,58.43,58.35,58.37,28733.0,50.3564,50.3564,50.2875,50.3047,28733.0
2020-12-31 14:50:00,58.35,58.41,58.34,58.4,36990.0,50.2875,50.3392,50.2788,50.3305,36990.0
2020-12-31 15:00:00,58.39,58.5,58.39,58.49,41187.0,50.3219,50.4167,50.3219,50.4081,41187.0
2020-12-31 15:10:00,58.49,58.53,58.46,58.48,52936.0,50.4081,50.4426,50.3823,50.3995,52936.0
2020-12-31 15:20:00,58.49,58.5,58.42,58.45,79981.0,50.4081,50.4167,50.3478,50.3736,79981.0
2020-12-31 15:30:00,58.45,58.62,58.45,58.58,72946.0,50.3736,50.5201,50.3736,50.4857,72946.0
2020-12-31 15:40:00,58.58,58.76,58.53,58.74,116726.0,50.4857,50.6408,50.4426,50.6236,116726.0
2020-12-31 15:50:00,58.75,58.87,58.72,58.79,275127.0,50.6322,50.7356,50.6063,50.6667,275127.0
2021-01-04 09:30:00,58.58,58.76,57.81,58.4,307483.0,50.4857,50.6408,49.8221,50.3305,307483.0
2021-01-04 09:40:00,58.41,58.43,58.11,58.41,191586.0,50.3392,50.3564,50.0806,50.3392,191586.0
2021-01-04 09:50:00,58.44,58.54,58.31,58.44,122673.0,50.365,50.4512,50.253,50.365,122673.0
2021-01-04 10:00:00,58.43,58.68,58.43,58.53,101335.0,50.3564,50.5719,50.3564,50.4426,101335.0
2021-01-04 10:10:00,58.52,58.7,58.47,58.53,51591.0,50.434,50.5891,50.3909,50.4426,51591.0
2021-01-04 10:20:00,58.54,58.62,58.38,58.51,67237.0,50.4512,50.5201,50.3133,50.4253,67237.0
2021-01-04 10:30:00,58.49,58.72,58.43,58.64,135927.0,50.4081,50.6063,50.3564,50.5374,135927.0
2021-01-04 10:40:00,58.63,58.78,58.58,58.75,103819.0,50.5288,50.658,50.4857,50.6322,103819.0
2021-01-04 10:50:00,58.76,58.76,58.53,58.65,159679.0,50.6408,50.6408,50.4426,50.546,159679.0
2021-01-04 11:00:00,58.66,58.8,58.56,58.57,40957.0,50.5546,50.6753,50.4684,50.4771,40957.0
2021-01-04 11:10:00,58.56,58.87,58.53,58.8,40593.0,50.4684,50.7356,50.4426,50.6753,40593.0
2021-01-04 11:20:00,58.81,58.82,58.69,58.77,74622.0,50.6839,50.6925,50.5805,50.6494,74622.0
2021-01-04 11:30:00,58.79,58.83,58.7,58.82,32271.0,50.6667,50.7011,50.5891,50.6925,32271.0
2021-01-04 11:40:00,58.81,58.85,58.69,58.76,32243.0,50.6839,50.7184,50.5805,50.6408,32243.0
2021-01-04 11:50:00,58.75,58.78,58.52,58.63,49401.0,50.6322,50.658,50.434,50.5288,49401.0
2021-01-04 12:00:00,58.62,58.7,58.57,58.64,38085.0,50.5201,50.5891,50.4771,50.5374,38085.0
2021-01-04 12:10:00,58.65,58.66,58.47,58.54,32644.0,50.546,50.5546,50.3909,50.4512,32644.0
2021-01-04 12:20:00,58.53,58.63,58.48,58.62,47516.0,50.4426,50.5288,50.3995,50.5201,47516.0
2021-01-04 12:30:00,58.58,58.63,58.49,58.53,21361.0,50.4857,50.5288,50.4081,50.4426,21361.0
2021-01-04 12:40:00,58.52,58.57,58.49,58.52,24375.0,50.434,50.4771,50.4081,50.434,24375.0
2021-01-04 12:50:00,58.53,58.57,58.43,58.55,34117.0,50.4426,50.4771,50.3564,50.4598,34117.0
2021-01-04 13:00:00,58.53,58.66,58.51,58.65,25449.0,50.4426,50.5546,50.4253,50.546,25449.0
2021-01-04 13:10:00,58.66,58.71,58.62,58.68,25400.0,50.5546,50.5977,50.5201,50.5719,25400.0
2021-01-04 13:20:00,58.68,58.74,58.56,58.61,27670.0,50.5719,50.6236,50.4684,50.5115,27670.0
2021-01-04 13:30:00,58.61,58.67,58.57,58.66,67120.0,50.5115,50.5632,50.4771,50.5546,67120.0
2021-01-04 13:40:00,58.66,58.7,58.6,58.63,57691.0,50.5546,50.5891,50.5029,50.5288,57691.0
2021-01-04 13:50:00,58.63,58.77,58.58,58.76,50590.0,50.5288,50.6494,50.4857,50.6408,50590.0
2021-01-04 14:00:00,58.76,58.8,58.69,58.71,44111.0,50.6408,50.6753,50.5805,50.5977,44111.0
2021-01-04 14:10:00,58.71,58.84,58.63,58.69,160664.0,50.5977,50.7097,50.5288,50.5805,160664.0
2021-01-04 14:20:00,58.68,58.8,58.65,58.77,37926.0,50.5719,50.6753,50.546,50.6494,37926.0
2021-01-04 14:30:00,58.77,58.78,58.52,58.58,46356.0,50.6494,50.658,50.434,50.4857,46356.0
2021-01-04 14:40:00,58.59,58.64,58.53,58.53,42307.0,50.4943,50.5374,50.4426,50.4426,42307.0
2021-01-04 14:50:00,58.53,58.62,58.39,58.55,61236.0,50.4426,50.5201,50.3219,50.4598,61236.0
2021-01-04 15:00:00,58.57,58.64,58.42,58.57,33857.0,50.4771,50.5374,50.3478,50.4771,33857.0
2021-01-04 15:10:00,58.57,58.76,58.57,58.76,102418.0,50.4771,50.6408,50.4771,50.6408,102418.0
2021-01-04 15:20:00,58.76,58.83,58.63,58.66,82770.0,50.6408,50.7011,50.5288,50.5546,82770.0
2021-01-04 15:30:00,58.66,59.01,58.63,59.0,105026.0,50.5546,50.8563,50.5288,50.8476,105026.0
2021-01-04 15:40:00,59.0,59.16,58.96,59.16,82111.0,50.8476,50.9855,50.8132,50.9855,82111.0
2021-01-04 15:50:00,59.17,59.19,58.98,59.04,255446.0,50.9942,51.0114,50.8304,50.8821,255446.0
2021-01-05 09:30:00,58.96,59.65,58.96,59.34,123707.0,50.8132,51.4078,50.8132,51.1407,123707.0
2021-01-05 09:40:00,59.36,59.43,58.89,58.96,72776.0,51.1579,51.2182,50.7528,50.8132,72776.0
2021-01-05 09:50:00,58.97,59.23,58.97,59.17,61397.0,50.8218,51.0459,50.8218,50.9942,61397.0
2021-01-05 10:00:00,59.19,59.31,58.75,58.82,32478.0,51.0114,51.1148,50.6322,50.6925,32478.0
2021-01-05 10:10:00,58.83,58.92,58.72,58.77,30916.0,50.7011,50.7787,50.6063,50.6494,30916.0
2021-01-05 10:20:00,58.78,58.83,58.61,58.78,30454.0,50.658,50.7011,50.5115,50.658,30454.0
2021-01-05 10:30:00,58.78,58.82,58.58,58.59,30951.0,50.658,50.6925,50.4857,50.4943,30951.0
2021-01-05 10:40:00,58.61,58.72,58.55,58.72,44596.0,50.5115,50.6063,50.4598,50.6063,44596.0
2021-01-05 10:50:00,58.71,58.88,58.7,58.79,33652.0,50.5977,50.7442,50.5891,50.6667,33652.0
2021-01-05 11:00:00,58.79,58.9,58.67,58.69,26080.0,50.6667,50.7615,50.5632,50.5805,26080.0
2021-01-05 11:10:00,58.7,58.75,58.6,58.61,29892.0,50.5891,50.6322,50.5029,50.5115,29892.0
2021-01-05 11:20:00,58.62,58.86,58.62,58.8,27009.0,50.5201,50.727,50.5201,50.6753,27009.0
2021-01-05 11:30:00,58.81,58.96,58.78,58.91,24964.0,50.6839,50.8132,50.658,50.7701,24964.0
2021-01-05 11:40:00,58.89,59.0,58.89,58.93,23776.0,50.7528,50.8476,50.7528,50.7873,23776.0
2021-01-05 11:50:00,58.94,59.02,58.83,58.87,29688.0,50.7959,50.8649,50.7011,50.7356,29688.0
2021-01-05 12:00:00,58.88,59.01,58.88,58.96,29212.0,50.7442,50.8563,50.7442,50.8132,29212.0
2021-01-05 12:10:00,58.94,59.0,58.88,58.89,25996.0,50.7959,50.8476,50.7442,50.7528,25996.0
2021-01-05 12:20:00,58.89,58.95,58.87,58.95,19229.0,50.7528,50.8045,50.7356,50.8045,19229.0
2021-01-05 12:30:00,58.96,59.03,58.94,59.0,19836.0,50.8132,50.8735,50.7959,50.8476,19836.0
2021-01-05 12:40:00,58.99,59.01,58.9,58.95,20162.0,50.839,50.8563,50.7615,50.8045,20162.0
2021-01-05 12:50:00,58.95,59.07,58.95,59.03,31747.0,50.8045,50.908,50.8045,50.8735,31747.0
2021-01-05 13:00:00,59.02,59.03,58.8,58.84,39977.0,50.8649,50.8735,50.6753,50.7097,39977.0
2021-01-05 13:10:00,58.85,58.85,58.75,58.76,20570.0,50.7184,50.7184,50.6322,50.6408,20570.0
2021-01-05 13:20:00,58.76,58.83,58.72,58.75,16632.0,50.6408,50.7011,50.6063,50.6322,16632.0
2021-01-05 13:30:00,58.75,58.85,58.74,58.82,22146.0,50.6322,50.7184,50.6236,50.6925,22146.0
2021-01-05 13:40:00,58.82,58.88,58.78,58.81,23326.0,50.6925,50.7442,50.658,50.6839,23326.0
2021-01-05 13:50:00,58.8,58.85,58.78,58.82,21206.0,50.6753,50.7184,50.658,50.6925,21206.0
2021-01-05 14:00:00,58.82,59.0,58.82,58.98,28907.0,50.6925,50.8476,50.6925,50.8304,28907.0
2021-01-05 14:10:00,58.96,59.04,58.92,58.96,25092.0,50.8132,50.8821,50.7787,50.8132,25092.0
2021-01-05 14:20:00,58.96,59.06,58.92,59.02,24677.0,50.8132,50.8994,50.7787,50.8649,24677.0
2021-01-05 14:30:00,59.04,59.07,58.99,59.0,30906.0,50.8821,50.908,50.839,50.8476,30906.0
2021-01-05 14:40:00,59.0,59.04,58.96,59.02,28603.0,50.8476,50.8821,50.8132,50.8649,28603.0
2021-01-05 14:50:00,59.02,59.07,59.0,59.06,24339.0,50.8649,50.908,50.8476,50.8994,24339.0
2021-01-05 15:00:00,59.06,59.19,59.05,59.1,33143.0,50.8994,51.0114,50.8907,50.9338,33143.0
2021-01-05 15:10:00,59.11,59.13,59.06,59.1,28456.0,50.9424,50.9597,50.8994,50.9338,28456.0
2021-01-05 15:20:00,59.1,59.13,59.03,59.06,39776.0,50.9338,50.9597,50.8735,50.8994,39776.0
2021-01-05 15:30:00,59.05,59.13,59.04,59.07,55948.0,50.8907,50.9597,50.8821,50.908,55948.0
2021-01-05 15:40:00,59.08,59.18,59.07,59.17,59792.0,50.9166,51.0028,50.908,50.9942,59792.0
2021-01-05 15:50:00,59.16,59.16,59.02,59.08,182212.0,50.9855,50.9855,50.8649,50.9166,182212.0
2021-01-06 09:30:00,58.98,59.28,58.9,59.11,104591.0,50.8304,51.089,50.7615,50.9424,104591.0
2021-01-06 09:40:00,59.12,59.36,59.03,59.28,40864.0,50.9511,51.1579,50.8735,51.089,40864.0
2021-01-06 09:50:00,59.28,59.55,59.25,59.49,37890.0,51.089,51.3216,51.0631,51.2699,37890.0
2021-01-06 10:00:00,59.48,59.58,59.43,59.44,40367.0,51.2613,51.3475,51.2182,51.2268,40367.0
2021-01-06 10:10:00,59.44,59.44,59.02,59.07,29653.0,51.2268,51.2268,50.8649,50.908,29653.0
2021-01-06 10:20:00,59.06,59.07,58.9,58.96,34928.0,50.8994,50.908,50.7615,50.8132,34928.0
2021-01-06 10:30:00,58.94,59.03,58.82,58.89,59726.0,50.7959,50.8735,50.6925,50.7528,59726.0
2021-01-06 10:40:00,58.89,59.25,58.87,59.21,137849.0,50.7528,51.0631,50.7356,51.0286,137849.0
2021-01-06 10:50:00,59.22,59.27,59.1,59.18,32027.0,51.0372,51.0803,50.9338,51.0028,32027.0
2021-01-06 11:00:00,59.2,59.27,59.17,59.24,23566.0,51.02,51.0803,50.9942,51.0545,23566.0
2021-01-06 11:10:00,59.25,59.36,59.21,59.31,60072.0,51.0631,51.1579,51.0286,51.1148,60072.0
2021-01-06 11:20:00,59.31,59.46,59.28,59.36,73102.0,51.1148,51.2441,51.089,51.1579,73102.0
2021-01-06 11:30:00,59.39,59.42,59.29,59.39,45750.0,51.1838,51.2096,51.0976,51.1838,45750.0
2021-01-06 11:40:00,59.4,59.53,59.33,59.45,76768.0,51.1924,51.3044,51.132,51.2355,76768.0
2021-01-06 11:50:00,59.44,59.45,59.27,59.27,17125.0,51.2268,51.2355,51.0803,51.0803,17125.0
2021-01-06 12:00:00,59.29,59.32,59.19,59.19,19211.0,51.0976,51.1234,51.0114,51.0114,19211.0
2021-01-06 12:10:00,59.18,59.2,59.14,59.17,30413.0,51.0028,51.02,50.9683,50.9942,30413.0
2021-01-06 12:20:00,59.16,59.18,59.05,59.14,46422.0,50.9855,51.0028,50.8907,50.9683,46422.0
2021-01-06 12:30:00,59.13,59.2,59.08,59.15,29595.0,50.9597,51.02,50.9166,50.9769,29595.0
2021-01-06 12:40:00,59.16,59.16,59.03,59.12,35329.0,50.9855,50.9855,50.8735,50.9511,35329.0
2021-01-06 12:50:00,59.12,59.19,59.08,59.16,29364.0,50.9511,51.0114,50.9166,50.9855,29364.0
2021-01-06 13:00:00,59.17,59.24,59.15,59.16,20317.0,50.9942,51.0545,50.9769,50.9855,20317.0
2021-01-06 13:10:00,59.15,59.2,59.08,59.09,25894.0,50.9769,51.02,50.9166,50.9252,25894.0
2021-01-06 13:20:00,59.1,59.14,59.03,59.14,26355.0,50.9338,50.9683,50.8735,50.9683,26355.0
2021-01-06 13:30:00,59.14,59.21,59.1,59.18,38234.0,50.9683,51.0286,50.9338,51.0028,38234.0
2021-01-06 13:40:00,59.18,59.25,59.17,59.23,46216.0,51.0028,51.0631,50.9942,51.0459,46216.0
2021-01-06 13:50:00,59.23,59.25,59.13,59.21,32775.0,51.0459,51.0631,50.9597,51.0286,32775.0
2021-01-06 14:00:00,59.21,59.21,59.12,59.16,26033.0,51.0286,51.0286,50.9511,50.9855,26033.0
2021-01-06 14:10:00,59.17,59.23,59.01,59.05,80890.0,50.9942,51.0459,50.8563,50.8907,80890.0
2021-01-06 14:20:00,59.05,59.11,58.93,58.99,35451.0,50.8907,50.9424,50.7873,50.839,35451.0
2021-01-06 14:30:00,59.01,59.12,58.95,58.98,44904.0,50.8563,50.9511,50.8045,50.8304,44904.0
2021-01-06 14:40:00,58.97,59.16,58.95,58.99,35986.0,50.8218,50.9855,50.8045,50.839,35986.0
2021-01-06 14:50:00,59.0,59.08,58.96,59.02,54198.0,50.8476,50.9166,50.8132,50.8649,54198.0
2021-01-06 15:00:00,59.03,59.15,59.02,59.08,51407.0,50.8735,50.9769,50.8649,50.9166,51407.0
2021-01-06 15:10:00,59.09,59.27,59.08,59.14,52574.0,50.9252,51.0803,50.9166,50.9683,52574.0
2021-01-06 15:20:00,59.14,59.24,59.04,59.18,92978.0,50.9683,51.0545,50.8821,51.0028,92978.0
2021-01-06 15:30:00,59.17,59.22,59.03,59.03,181462.0,50.9942,51.0372,50.8735,50.8735,181462.0
2021-01-06 15:40:00,59.01,59.1,58.9,58.99,114850.0,50.8563,50.9338,50.7615,50.839,114850.0
2021-01-06 15:50:00,58.98,59.04,58.84,58.95,449822.0,50.8304,50.8821,50.7097,50.8045,449822.0
2021-01-07 09:30:00,58.5,58.67,58.39,58.65,135319.0,50.8604,51.0082,50.7648,50.9908,135319.0
2021-01-07 09:40:00,58.67,58.67,58.53,58.59,84527.0,51.0082,51.0082,50.8865,50.9387,84527.0
2021-01-07 09:50:00,58.6,58.61,58.1,58.42,226296.0,50.9474,50.9561,50.5127,50.7909,226296.0
2021-01-07 10:00:00,58.4,58.65,58.38,58.56,82252.0,50.7735,50.9908,50.7561,50.9126,82252.0
2021-01-07 10:10:00,58.54,58.79,58.53,58.77,68674.0,50.8952,51.1126,50.8865,51.0952,68674.0
2021-01-07 10:20:00,58.76,58.77,58.6,58.75,36376.0,51.0865,51.0952,50.9474,51.0778,36376.0
2021-01-07 10:30:00,58.75,58.77,58.57,58.58,29190.0,51.0778,51.0952,50.9213,50.93,29190.0
2021-01-07 10:40:00,58.59,58.78,58.54,58.77,33816.0,50.9387,51.1039,50.8952,51.0952,33816.0
2021-01-07 10:50:00,58.8,58.82,58.49,58.55,58683.0,51.1213,51.1386,50.8517,50.9039,58683.0
2021-01-07 11:00:00,58.55,58.62,58.45,58.48,45434.0,50.9039,50.9648,50.817,50.843,45434.0
2021-01-07 11:10:00,58.47,58.49,58.38,58.48,27076.0,50.8343,50.8517,50.7561,50.843,27076.0
2021-01-07 11:20:00,58.48,58.53,58.43,58.47,22181.0,50.843,50.8865,50.7996,50.8343,22181.0
2021-01-07 11:30:00,58.5,58.58,58.47,58.48,21197.0,50.8604,50.93,50.8343,50.843,21197.0
2021-01-07 11:40:00,58.48,58.49,58.32,58.33,33900.0,50.843,50.8517,50.7039,50.7126,33900.0
2021-01-07 11:50:00,58.32,58.45,58.31,58.44,24776.0,50.7039,50.817,50.6952,50.8083,24776.0
2021-01-07 12:00:00,58.43,58.46,58.34,58.35,40922.0,50.7996,50.8257,50.7213,50.73,40922.0
2021-01-07 12:10:00,58.36,58.44,58.32,58.36,27324.0,50.7387,50.8083,50.7039,50.7387,27324.0
2021-01-07 12:20:00,58.37,58.37,58.18,58.21,30609.0,50.7474,50.7474,50.5822,50.6083,30609.0
2021-01-07 12:30:00,58.22,58.25,58.16,58.16,35193.0,50.617,50.6431,50.5648,50.5648,35193.0
2021-01-07 12:40:00,58.18,58.23,58.16,58.16,32905.0,50.5822,50.6257,50.5648,50.5648,32905.0
2021-01-07 12:50:00,58.16,58.25,58.12,58.15,33974.0,50.5648,50.6431,50.5301,50.5561,33974.0
2021-01-07 13:00:00,58.15,58.31,58.15,58.19,24399.0,50.5561,50.6952,50.5561,50.5909,24399.0
2021-01-07 13:10:00,58.21,58.29,58.16,58.26,22159.0,50.6083,50.6779,50.5648,50.6518,22159.0
2021-01-07 13:20:00,58.27,58.27,58.1,58.16,26725.0,50.6605,50.6605,50.5127,50.5648,26725.0
2021-01-07 13:30:00,58.16,58.2,58.11,58.17,24742.0,50.5648,50.5996,50.5214,50.5735,24742.0
2021-01-07 13:40:00,58.17,58.22,58.12,58.19,25706.0,50.5735,50.617,50.5301,50.5909,25706.0
2021-01-07 13:50:00,58.2,58.26,58.18,58.24,23392.0,50.5996,50.6518,50.5822,50.6344,23392.0
2021-01-07 14:00:00,58.23,58.32,58.15,58.22,118860.0,50.6257,50.7039,50.5561,50.617,118860.0
2021-01-07 14:10:00,58.23,58.23,58.14,58.15,32594.0,50.6257,50.6257,50.5474,50.5561,32594.0
2021-01-07 14:20:00,58.14,58.14,57.98,58.02,53961.0,50.5474,50.5474,50.4083,50.4431,53961.0
2021-01-07 14:30:00,58.03,58.09,58.01,58.04,44199.0,50.4518,50.504,50.4344,50.4605,44199.0
2021-01-07 14:40:00,58.03,58.04,57.95,57.97,51178.0,50.4518,50.4605,50.3823,50.3996,51178.0
2021-01-07 14:50:00,57.98,58.19,57.97,58.19,54685.0,50.4083,50.5909,50.3996,50.5909,54685.0
2021-01-07 15:00:00,58.19,58.22,58.05,58.06,40247.0,50.5909,50.617,50.4692,50.4779,40247.0
2021-01-07 15:10:00,58.05,58.14,58.0,58.09,46502.0,50.4692,50.5474,50.4257,50.504,46502.0
2021-01-07 15:20:00,58.08,58.11,58.04,58.07,69404.0,50.4953,50.5214,50.4605,50.4866,69404.0
2021-01-07 15:30:00,58.08,58.23,58.06,58.21,63180.0,50.4953,50.6257,50.4779,50.6083,63180.0
2021-01-07 15:40:00,58.2,58.22,58.1,58.15,78664.0,50.5996,50.617,50.5127,50.5561,78664.0
2021-01-07 15:50:00,58.14,58.17,57.94,57.95,241661.0,50.5474,50.5735,50.3736,50.3823,241661.0
2021-01-08 09:30:00,58.0,58.09,57.72,57.77,119258.0,50.4257,50.504,50.1823,50.2258,119258.0
2021-01-08 09:40:00,57.77,57.79,57.39,57.43,96651.0,50.2258,50.2432,49.8954,49.9302,96651.0
2021-01-08 09:50:00,57.41,57.6,57.32,57.36,135230.0,49.9128,50.078,49.8345,49.8693,135230.0
2021-01-08 10:00:00,57.37,57.43,57.13,57.19,111368.0,49.878,49.9302,49.6693,49.7215,111368.0
2021-01-08 10:10:00,57.18,57.32,57.11,57.28,45027.0,49.7128,49.8345,49.652,49.7998,45027.0
2021-01-08 10:20:00,57.28,57.42,57.25,57.31,66182.0,49.7998,49.9215,49.7737,49.8258,66182.0
2021-01-08 10:30:00,57.3,57.3,57.12,57.25,53902.0,49.8171,49.8171,49.6606,49.7737,53902.0
2021-01-08 10:40:00,57.24,57.25,57.04,57.05,48370.0,49.765,49.7737,49.5911,49.5998,48370.0
2021-01-08 10:50:00,57.05,57.21,57.04,57.14,48584.0,49.5998,49.7389,49.5911,49.678,48584.0
2021-01-08 11:00:00,57.17,57.19,57.07,57.07,53687.0,49.7041,49.7215,49.6172,49.6172,53687.0
2021-01-08 11:10:00,57.08,57.22,56.97,57.18,100134.0,49.6259,49.7476,49.5302,49.7128,100134.0
2021-01-08 11:20:00,57.18,57.18,56.88,56.89,82419.0,49.7128,49.7128,49.452,49.4607,82419.0
2021-01-08 11:30:00,56.9,56.91,56.75,56.79,76119.0,49.4694,49.4781,49.339,49.3737,76119.0
2021-01-08 11:40:00,56.8,56.87,56.77,56.78,44604.0,49.3824,49.4433,49.3564,49.365,44604.0
2021-01-08 11:50:00,56.77,56.83,56.72,56.78,53804.0,49.3564,49.4085,49.3129,49.365,53804.0
2021-01-08 12:00:00,56.78,56.85,56.71,56.75,41397.0,49.365,49.4259,49.3042,49.339,41397.0
2021-01-08 12:10:00,56.75,56.78,56.67,56.7,58018.0,49.339,49.365,49.2694,49.2955,58018.0
2021-01-08 12:20:00,56.7,56.7,56.62,56.63,40648.0,49.2955,49.2955,49.2259,49.2346,40648.0
2021-01-08 12:30:00,56.64,56.65,56.59,56.61,60731.0,49.2433,49.252,49.1999,49.2172,60731.0
2021-01-08 12:40:00,56.61,56.7,56.57,56.61,165520.0,49.2172,49.2955,49.1825,49.2172,165520.0
2021-01-08 12:50:00,56.62,56.65,56.54,56.55,53741.0,49.2259,49.252,49.1564,49.1651,53741.0
2021-01-08 13:00:00,56.55,56.58,56.52,56.55,43244.0,49.1651,49.1912,49.139,49.1651,43244.0
2021-01-08 13:10:00,56.55,56.61,56.46,56.47,93239.0,49.1651,49.2172,49.0868,49.0955,93239.0
2021-01-08 13:20:00,56.47,56.54,56.46,56.52,89349.0,49.0955,49.1564,49.0868,49.139,89349.0
2021-01-08 13:30:00,56.52,56.56,56.46,56.5,193333.0,49.139,49.1738,49.0868,49.1216,193333.0
2021-01-08 13:40:00,56.5,56.5,56.4,56.42,83203.0,49.1216,49.1216,49.0347,49.0521,83203.0
2021-01-08 13:50:00,56.41,56.45,56.33,56.36,98255.0,49.0434,49.0781,48.9738,48.9999,98255.0
2021-01-08 14:00:00,56.36,56.39,56.26,56.27,100017.0,48.9999,49.026,48.913,48.9216,100017.0
2021-01-08 14:10:00,56.27,56.45,56.25,56.44,130612.0,48.9216,49.0781,48.9043,49.0694,130612.0
2021-01-08 14:20:00,56.45,56.63,56.35,56.38,624321.0,49.0781,49.2346,48.9912,49.0173,624321.0
2021-01-08 14:30:00,56.38,56.46,56.31,56.39,55802.0,49.0173,49.0868,48.9564,49.026,55802.0
2021-01-08 14:40:00,56.39,56.39,56.23,56.23,132347.0,49.026,49.026,48.8869,48.8869,132347.0
2021-01-08 14:50:00,56.22,56.35,56.22,56.3,112124.0,48.8782,48.9912,48.8782,48.9477,112124.0
2021-01-08 15:00:00,56.3,56.33,56.24,56.28,83832.0,48.9477,48.9738,48.8956,48.9303,83832.0
2021-01-08 15:10:00,56.28,56.4,56.24,56.28,163983.0,48.9303,49.0347,48.8956,48.9303,163983.0
2021-01-08 15:20:00,56.28,56.52,56.25,56.47,186335.0,48.9303,49.139,48.9043,49.0955,186335.0
2021-01-08 15:30:00,56.47,56.53,56.38,56.45,254270.0,49.0955,49.1477,49.0173,49.0781,254270.0
2021-01-08 15:40:00,56.44,56.57,56.4,56.47,308347.0,49.0694,49.1825,49.0347,49.0955,308347.0
2021-01-08 15:50:00,56.47,56.52,56.37,56.4,853478.0,49.0955,49.139,49.0086,49.0347,853478.0
2021-01-11 09:30:00,56.46,56.67,55.81,55.88,230691.0,49.0868,49.2694,48.5217,48.5826,230691.0
2021-01-11 09:40:00,55.86,56.15,55.86,55.95,121449.0,48.5652,48.8173,48.5652,48.6434,121449.0
2021-01-11 09:50:00,55.93,56.03,55.92,55.94,73807.0,48.626,48.713,48.6174,48.6347,73807.0
2021-01-11 10:00:00,55.92,55.97,55.7,55.83,154613.0,48.6174,48.6608,48.4261,48.5391,154613.0
2021-01-11 10:10:00,55.83,55.9,55.78,55.9,100807.0,48.5391,48.6,48.4956,48.6,100807.0
2021-01-11 10:20:00,55.9,56.09,55.88,55.96,108814.0,48.6,48.7652,48.5826,48.6521,108814.0
2021-01-11 10:30:00,55.96,55.96,55.78,55.82,74893.0,48.6521,48.6521,48.4956,48.5304,74893.0
2021-01-11 10:40:00,55.83,56.05,55.79,55.97,89787.0,48.5391,48.7304,48.5043,48.6608,89787.0
2021-01-11 10:50:00,55.97,56.04,55.96,56.02,62783.0,48.6608,48.7217,48.6521,48.7043,62783.0
2021-01-11 11:00:00,56.01,56.03,55.8,55.83,77617.0,48.6956,48.713,48.513,48.5391,77617.0
2021-01-11 11:10:00,55.84,55.94,55.77,55.94,173851.0,48.5478,48.6347,48.4869,48.6347,173851.0
2021-01-11 11:20:00,55.94,56.0,55.86,55.95,66252.0,48.6347,48.6869,48.5652,48.6434,66252.0
2021-01-11 11:30:00,55.95,56.3,55.94,56.17,110294.0,48.6434,48.9477,48.6347,48.8347,110294.0
2021-01-11 11:40:00,56.18,56.26,56.16,56.16,67717.0,48.8434,48.913,48.826,48.826,67717.0
2021-01-11 11:50:00,56.16,56.17,56.03,56.03,95520.0,48.826,48.8347,48.713,48.713,95520.0
2021-01-11 12:00:00,56.03,56.05,55.98,56.01,74722.0,48.713,48.7304,48.6695,48.6956,74722.0
2021-01-11 12:10:00,56.01,56.15,55.97,56.09,67462.0,48.6956,48.8173,48.6608,48.7652,67462.0
2021-01-11 12:20:00,56.09,56.13,56.02,56.03,39497.0,48.7652,48.7999,48.7043,48.713,39497.0
2021-01-11 12:30:00,56.03,56.06,55.9,55.92,49695.0,48.713,48.7391,48.6,48.6174,49695.0
2021-01-11 12:40:00,55.93,55.95,55.88,55.88,44225.0,48.626,48.6434,48.5826,48.5826,44225.0
2021-01-11 12:50:00,55.87,55.97,55.87,55.95,47456.0,48.5739,48.6608,48.5739,48.6434,47456.0
2021-01-11 13:00:00,55.95,55.96,55.88,55.91,85629.0,48.6434,48.6521,48.5826,48.6087,85629.0
2021-01-11 13:10:00,55.91,56.01,55.9,55.91,63551.0,48.6087,48.6956,48.6,48.6087,63551.0
2021-01-11 13:20:00,55.92,56.0,55.91,55.96,102902.0,48.6174,48.6869,48.6087,48.6521,102902.0
2021-01-11 13:30:00,55.95,55.97,55.77,55.8,82256.0,48.6434,48.6608,48.4869,48.513,82256.0
2021-01-11 13:40:00,55.8,55.8,55.64,55.66,106365.0,48.513,48.513,48.3739,48.3913,106365.0
2021-01-11 13:50:00,55.66,55.82,55.65,55.78,41520.0,48.3913,48.5304,48.3826,48.4956,41520.0
2021-01-11 14:00:00,55.77,55.82,55.73,55.77,49074.0,48.4869,48.5304,48.4522,48.4869,49074.0
2021-01-11 14:10:00,55.77,55.83,55.74,55.75,59443.0,48.4869,48.5391,48.4609,48.4696,59443.0
2021-01-11 14:20:00,55.75,55.75,55.62,55.69,73693.0,48.4696,48.4696,48.3565,48.4174,73693.0
2021-01-11 14:30:00,55.68,55.73,55.56,55.62,73808.0,48.4087,48.4522,48.3044,48.3565,73808.0
2021-01-11 14:40:00,55.61,55.7,55.6,55.64,95050.0,48.3478,48.4261,48.3391,48.3739,95050.0
2021-01-11 14:50:00,55.64,55.72,55.63,55.64,110551.0,48.3739,48.4435,48.3652,48.3739,110551.0
2021-01-11 15:00:00,55.64,55.67,55.59,55.63,91428.0,48.3739,48.4,48.3305,48.3652,91428.0
2021-01-11 15:10:00,55.63,55.66,55.56,55.66,103109.0,48.3652,48.3913,48.3044,48.3913,103109.0
2021-01-11 15:20:00,55.66,55.7,55.62,55.63,106362.0,48.3913,48.4261,48.3565,48.3652,106362.0
2021-01-11 15:30:00,55.63,55.63,55.46,55.5,184068.0,48.3652,48.3652,48.2174,48.2522,184068.0
2021-01-11 15:40:00,55.49,55.55,55.4,55.54,197073.0,48.2435,48.2957,48.1653,48.287,197073.0
2021-01-11 15:50:00,55.54,55.64,55.48,55.56,663234.0,48.287,48.3739,48.2348,48.3044,663234.0
2021-01-12 09:30:00,55.45,55.52,55.24,55.33,192931.0,48.2087,48.2696,48.0262,48.1044,192931.0
2021-01-12 09:40:00,55.34,55.41,55.21,55.3,94130.0,48.1131,48.174,48.0001,48.0783,94130.0
2021-01-12 09:50:00,55.3,55.44,55.02,55.03,97634.0,48.0783,48.2,47.8349,47.8436,97634.0
2021-01-12 10:00:00,55.03,55.09,54.82,54.91,186906.0,47.8436,47.8957,47.661,47.7393,186906.0
2021-01-12 10:10:00,54.91,54.91,54.66,54.71,185606.0,47.7393,47.7393,47.5219,47.5654,185606.0
2021-01-12 10:20:00,54.7,54.92,54.63,54.76,157493.0,47.5567,47.7479,47.4958,47.6088,157493.0
2021-01-12 10:30:00,54.77,54.91,54.7,54.87,75891.0,47.6175,47.7393,47.5567,47.7045,75891.0
2021-01-12 10:40:00,54.88,54.95,54.75,54.76,72506.0,47.7132,47.774,47.6001,47.6088,72506.0
2021-01-12 10:50:00,54.77,54.78,54.62,54.65,75087.0,47.6175,47.6262,47.4871,47.5132,75087.0
2021-01-12 11:00:00,54.65,54.78,54.61,54.72,64147.0,47.5132,47.6262,47.4784,47.5741,64147.0
2021-01-12 11:10:00,54.72,54.72,54.51,54.52,190364.0,47.5741,47.5741,47.3915,47.4002,190364.0
2021-01-12 11:20:00,54.53,54.55,54.36,54.37,118188.0,47.4089,47.4263,47.2611,47.2698,118188.0
2021-01-12 11:30:00,54.38,54.41,54.19,54.33,146238.0,47.2785,47.3045,47.1133,47.235,146238.0
2021-01-12 11:40:00,54.34,54.37,54.2,54.25,85696.0,47.2437,47.2698,47.122,47.1654,85696.0
2021-01-12 11:50:00,54.25,54.48,54.24,54.34,93571.0,47.1654,47.3654,47.1567,47.2437,93571.0
2021-01-12 12:00:00,54.35,54.44,54.25,54.43,75999.0,47.2524,47.3306,47.1654,47.3219,75999.0
2021-01-12 12:10:00,54.43,54.43,54.27,54.27,78772.0,47.3219,47.3219,47.1828,47.1828,78772.0
2021-01-12 12:20:00,54.27,54.31,54.22,54.24,85590.0,47.1828,47.2176,47.1394,47.1567,85590.0
2021-01-12 12:30:00,54.23,54.25,54.03,54.08,101322.0,47.1481,47.1654,46.9742,47.0176,101322.0
2021-01-12 12:40:00,54.08,54.16,54.02,54.07,92211.0,47.0176,47.0872,46.9655,47.0089,92211.0
2021-01-12 12:50:00,54.07,54.07,53.96,54.01,118023.0,47.0089,47.0089,46.9133,46.9568,118023.0
2021-01-12 13:00:00,54.02,54.16,54.02,54.15,81483.0,46.9655,47.0872,46.9655,47.0785,81483.0
2021-01-12 13:10:00,54.15,54.22,54.11,54.16,96482.0,47.0785,47.1394,47.0437,47.0872,96482.0
2021-01-12 13:20:00,54.16,54.27,54.08,54.2,198487.0,47.0872,47.1828,47.0176,47.122,198487.0
2021-01-12 13:30:00,54.21,54.52,54.19,54.51,166966.0,47.1307,47.4002,47.1133,47.3915,166966.0
2021-01-12 13:40:00,54.51,54.54,54.41,54.44,116217.0,47.3915,47.4176,47.3045,47.3306,116217.0
2021-01-12 13:50:00,54.44,54.52,54.41,54.43,166654.0,47.3306,47.4002,47.3045,47.3219,166654.0
2021-01-12 14:00:00,54.43,54.51,54.42,54.43,126308.0,47.3219,47.3915,47.3132,47.3219,126308.0
2021-01-12 14:10:00,54.44,54.47,54.26,54.32,187882.0,47.3306,47.3567,47.1741,47.2263,187882.0
2021-01-12 14:20:00,54.31,54.34,54.16,54.17,305760.0,47.2176,47.2437,47.0872,47.0959,305760.0
2021-01-12 14:30:00,54.17,54.28,54.03,54.25,485318.0,47.0959,47.1915,46.9742,47.1654,485318.0
2021-01-12 14:40:00,54.25,54.31,54.06,54.15,559936.0,47.1654,47.2176,47.0003,47.0785,559936.0
2021-01-12 14:50:00,54.14,54.2,54.09,54.09,341609.0,47.0698,47.122,47.0263,47.0263,341609.0
2021-01-12 15:00:00,54.1,54.13,54.03,54.06,244529.0,47.035,47.0611,46.9742,47.0003,244529.0
2021-01-12 15:10:00,54.06,54.1,53.99,54.06,375171.0,47.0003,47.035,46.9394,47.0003,375171.0
2021-01-12 15:20:00,54.05,54.28,54.05,54.2,265431.0,46.9916,47.1915,46.9916,47.122,265431.0
2021-01-12 15:30:00,54.2,54.26,54.1,54.21,391943.0,47.122,47.1741,47.035,47.1307,391943.0
2021-01-12 15:40:00,54.21,54.3,54.2,54.3,318182.0,47.1307,47.2089,47.122,47.2089,318182.0
2021-01-12 15:50:00,54.3,54.39,54.24,54.37,821786.0,47.2089,47.2872,47.1567,47.2698,821786.0
2021-01-13 09:30:00,54.56,54.86,54.14,54.14,182619.0,47.435,47.6958,47.0698,47.0698,182619.0
2021-01-13 09:40:00,54.15,54.74,54.15,54.63,90782.0,47.0785,47.5915,47.0785,47.4958,90782.0
2021-01-13 09:50:00,54.62,54.68,54.4,54.54,164486.0,47.4871,47.5393,47.2959,47.4176,164486.0
2021-01-13 10:00:00,54.55,54.96,54.55,54.84,139234.0,47.4263,47.7827,47.4263,47.6784,139234.0
2021-01-13 10:10:00,54.85,54.91,54.72,54.88,222893.0,47.6871,47.7393,47.5741,47.7132,222893.0
2021-01-13 10:20:00,54.87,54.93,54.81,54.88,58713.0,47.7045,47.7566,47.6523,47.7132,58713.0
2021-01-13 10:30:00,54.89,55.2,54.89,55.16,67682.0,47.7219,47.9914,47.7219,47.9566,67682.0
2021-01-13 10:40:00,55.16,55.29,55.13,55.28,192812.0,47.9566,48.0696,47.9305,48.0609,192812.0
2021-01-13 10:50:00,55.29,55.36,55.2,55.35,127902.0,48.0696,48.1305,47.9914,48.1218,127902.0
2021-01-13 11:00:00,55.35,55.47,55.3,55.47,107969.0,48.1218,48.2261,48.0783,48.2261,107969.0
2021-01-13 11:10:00,55.46,55.61,55.43,55.59,92103.0,48.2174,48.3478,48.1913,48.3305,92103.0
2021-01-13 11:20:00,55.59,55.6,55.35,55.4,114726.0,48.3305,48.3391,48.1218,48.1653,114726.0
2021-01-13 11:30:00,55.4,55.42,55.35,55.37,69719.0,48.1653,48.1827,48.1218,48.1392,69719.0
2021-01-13 11:40:00,55.36,55.46,55.26,55.45,115124.0,48.1305,48.2174,48.0435,48.2087,115124.0
2021-01-13 11:50:00,55.45,55.6,55.45,55.48,81367.0,48.2087,48.3391,48.2087,48.2348,81367.0
2021-01-13 12:00:00,55.48,55.55,55.38,55.42,90639.0,48.2348,48.2957,48.1479,48.1827,90639.0
2021-01-13 12:10:00,55.42,55.43,55.32,55.34,64480.0,48.1827,48.1913,48.0957,48.1131,64480.0
2021-01-13 12:20:00,55.35,55.48,55.34,55.44,46208.0,48.1218,48.2348,48.1131,48.2,46208.0
2021-01-13 12:30:00,55.42,55.46,55.37,55.46,91962.0,48.1827,48.2174,48.1392,48.2174,91962.0
2021-01-13 12:40:00,55.45,55.48,55.35,55.48,67674.0,48.2087,48.2348,48.1218,48.2348,67674.0
2021-01-13 12:50:00,55.48,55.49,55.4,55.42,48687.0,48.2348,48.2435,48.1653,48.1827,48687.0
2021-01-13 13:00:00,55.43,55.55,55.42,55.51,73075.0,48.1913,48.2957,48.1827,48.2609,73075.0
2021-01-13 13:10:00,55.5,55.59,55.49,55.52,125685.0,48.2522,48.3305,48.2435,48.2696,125685.0
2021-01-13 13:20:00,55.53,55.54,55.39,55.4,63949.0,48.2783,48.287,48.1566,48.1653,63949.0
2021-01-13 13:30:00,55.41,55.45,55.38,55.41,83233.0,48.174,48.2087,48.1479,48.174,83233.0
2021-01-13 13:40:00,55.41,55.5,55.39,55.46,98306.0,48.174,48.2522,48.1566,48.2174,98306.0
2021-01-13 13:50:00,55.47,55.48,55.38,55.42,125885.0,48.2261,48.2348,48.1479,48.1827,125885.0
2021-01-13 14:00:00,55.42,55.53,55.39,55.43,137988.0,48.1827,48.2783,48.1566,48.1913,137988.0
2021-01-13 14:10:00,55.42,55.48,55.4,55.43,145162.0,48.1827,48.2348,48.1653,48.1913,145162.0
2021-01-13 14:20:00,55.43,55.49,55.41,55.47,142391.0,48.1913,48.2435,48.174,48.2261,142391.0
2021-01-13 14:30:00,55.46,55.6,55.46,55.56,139416.0,48.2174,48.3391,48.2174,48.3044,139416.0
2021-01-13 14:40:00,55.56,55.62,55.52,55.62,126411.0,48.3044,48.3565,48.2696,48.3565,126411.0
2021-01-13 14:50:00,55.61,55.62,55.45,55.58,235566.0,48.3478,48.3565,48.2087,48.3218,235566.0
2021-01-13 15:00:00,55.59,55.63,55.5,55.52,198342.0,48.3305,48.3652,48.2522,48.2696,198342.0
2021-01-13 15:10:00,55.52,55.6,55.5,55.55,195607.0,48.2696,48.3391,48.2522,48.2957,195607.0
2021-01-13 15:20:00,55.55,55.68,55.54,55.67,266942.0,48.2957,48.4087,48.287,48.4,266942.0
2021-01-13 15:30:00,55.66,55.79,55.65,55.71,276810.0,48.3913,48.5043,48.3826,48.4348,276810.0
2021-01-13 15:40:00,55.71,55.73,55.52,55.55,377763.0,48.4348,48.4522,48.2696,48.2957,377763.0
2021-01-13 15:50:00,55.54,55.55,55.31,55.38,577326.0,48.287,48.2957,48.087,48.1479,577326.0
2021-01-14 09:30:00,55.42,55.49,54.61,54.78,211245.0,48.1827,48.2435,47.4784,47.6262,211245.0
2021-01-14 09:40:00,54.76,54.94,54.66,54.72,82089.0,47.6088,47.7653,47.5219,47.5741,82089.0
2021-01-14 09:50:00,54.71,54.84,54.61,54.81,90139.0,47.5654,47.6784,47.4784,47.6523,90139.0
2021-01-14 10:00:00,54.83,54.94,54.73,54.77,145335.0,47.6697,47.7653,47.5828,47.6175,145335.0
2021-01-14 10:10:00,54.76,54.8,54.63,54.75,131078.0,47.6088,47.6436,47.4958,47.6001,131078.0
2021-01-14 10:20:00,54.75,54.84,54.6,54.81,98545.0,47.6001,47.6784,47.4697,47.6523,98545.0
2021-01-14 10:30:00,54.79,54.79,54.58,54.71,77427.0,47.6349,47.6349,47.4523,47.5654,77427.0
2021-01-14 10:40:00,54.72,54.74,54.48,54.61,132736.0,47.5741,47.5915,47.3654,47.4784,132736.0
2021-01-14 10:50:00,54.61,54.65,54.57,54.57,60415.0,47.4784,47.5132,47.4437,47.4437,60415.0
2021-01-14 11:00:00,54.56,54.59,54.48,54.55,52982.0,47.435,47.461,47.3654,47.4263,52982.0
2021-01-14 11:10:00,54.55,54.69,54.52,54.66,74870.0,47.4263,47.548,47.4002,47.5219,74870.0
2021-01-14 11:20:00,54.66,54.78,54.65,54.74,163236.0,47.5219,47.6262,47.5132,47.5915,163236.0
2021-01-14 11:30:00,54.73,54.85,54.68,54.83,105295.0,47.5828,47.6871,47.5393,47.6697,105295.0
2021-01-14 11:40:00,54.83,54.98,54.82,54.97,52066.0,47.6697,47.8001,47.661,47.7914,52066.0
2021-01-14 11:50:00,54.97,55.03,54.93,55.02,67135.0,47.7914,47.8436,47.7566,47.8349,67135.0
2021-01-14 12:00:00,55.03,55.07,54.97,55.05,79694.0,47.8436,47.8784,47.7914,47.861,79694.0
2021-01-14 12:10:00,55.06,55.11,55.03,55.04,59747.0,47.8697,47.9131,47.8436,47.8523,59747.0
2021-01-14 12:20:00,55.04,55.07,54.95,54.99,42103.0,47.8523,47.8784,47.774,47.8088,42103.0
2021-01-14 12:30:00,54.98,55.1,54.98,55.05,40302.0,47.8001,47.9044,47.8001,47.861,40302.0
2021-01-14 12:40:00,55.03,55.16,55.02,55.1,48859.0,47.8436,47.9566,47.8349,47.9044,48859.0
2021-01-14 12:50:00,55.11,55.17,55.06,55.09,40070.0,47.9131,47.9653,47.8697,47.8957,40070.0
2021-01-14 13:00:00,55.09,55.15,55.07,55.12,27340.0,47.8957,47.9479,47.8784,47.9218,27340.0
2021-01-14 13:10:00,55.12,55.19,55.04,55.05,43135.0,47.9218,47.9827,47.8523,47.861,43135.0
2021-01-14 13:20:00,55.05,55.16,55.04,55.11,58980.0,47.861,47.9566,47.8523,47.9131,58980.0
2021-01-14 13:30:00,55.11,55.15,55.05,55.12,49003.0,47.9131,47.9479,47.861,47.9218,49003.0
2021-01-14 13:40:00,55.12,55.17,55.07,55.14,76305.0,47.9218,47.9653,47.8784,47.9392,76305.0
2021-01-14 13:50:00,55.14,55.22,55.13,55.2,79484.0,47.9392,48.0088,47.9305,47.9914,79484.0
2021-01-14 14:00:00,55.19,55.33,55.18,55.32,61302.0,47.9827,48.1044,47.974,48.0957,61302.0
2021-01-14 14:10:00,55.33,55.39,55.31,55.37,118633.0,48.1044,48.1566,48.087,48.1392,118633.0
2021-01-14 14:20:00,55.37,55.51,55.35,55.48,94649.0,48.1392,48.2609,48.1218,48.2348,94649.0
2021-01-14 14:30:00,55.49,55.54,55.39,55.41,102896.0,48.2435,48.287,48.1566,48.174,102896.0
2021-01-14 14:40:00,55.41,55.61,55.4,55.56,112707.0,48.174,48.3478,48.1653,48.3044,112707.0
2021-01-14 14:50:00,55.56,55.6,55.49,55.6,106501.0,48.3044,48.3391,48.2435,48.3391,106501.0
2021-01-14 15:00:00,55.6,55.61,55.53,55.6,108767.0,48.3391,48.3478,48.2783,48.3391,108767.0
2021-01-14 15:10:00,55.61,55.71,55.57,55.65,141466.0,48.3478,48.4348,48.3131,48.3826,141466.0
2021-01-14 15:20:00,55.65,55.68,55.52,55.55,127336.0,48.3826,48.4087,48.2696,48.2957,127336.0
2021-01-14 15:30:00,55.55,55.61,55.5,55.59,202245.0,48.2957,48.3478,48.2522,48.3305,202245.0
2021-01-14 15:40:00,55.59,55.71,55.58,55.66,179852.0,48.3305,48.4348,48.3218,48.3913,179852.0
2021-01-14 15:50:00,55.65,55.76,55.56,55.76,736261.0,48.3826,48.4782,48.3044,48.4782,736261.0
2021-01-15 09:30:00,55.72,55.75,55.33,55.58,355264.0,48.4435,48.4696,48.1044,48.3218,355264.0
2021-01-15 09:40:00,55.58,55.6,55.15,55.24,67544.0,48.3218,48.3391,47.9479,48.0262,67544.0
2021-01-15 09:50:00,55.24,55.86,55.23,55.85,107767.0,48.0262,48.5652,48.0175,48.5565,107767.0
2021-01-15 10:00:00,55.82,56.24,55.82,55.84,149163.0,48.5304,48.8956,48.5304,48.5478,149163.0
2021-01-15 10:10:00,55.84,55.93,55.72,55.92,81620.0,48.5478,48.626,48.4435,48.6174,81620.0
2021-01-15 10:20:00,55.88,56.05,55.83,55.99,103899.0,48.5826,48.7304,48.5391,48.6782,103899.0
2021-01-15 10:30:00,56.01,56.06,55.82,55.86,175276.0,48.6956,48.7391,48.5304,48.5652,175276.0
2021-01-15 10:40:00,55.86,56.03,55.83,56.0,72930.0,48.5652,48.713,48.5391,48.6869,72930.0
2021-01-15 10:50:00,56.01,56.01,55.81,55.86,117321.0,48.6956,48.6956,48.5217,48.5652,117321.0
2021-01-15 11:00:00,55.86,55.86,55.62,55.64,192440.0,48.5652,48.5652,48.3565,48.3739,192440.0
2021-01-15 11:10:00,55.64,55.95,55.63,55.95,125050.0,48.3739,48.6434,48.3652,48.6434,125050.0
2021-01-15 11:20:00,55.96,56.09,55.87,56.05,39899.0,48.6521,48.7652,48.5739,48.7304,39899.0
2021-01-15 11:30:00,56.05,56.11,55.97,56.11,86242.0,48.7304,48.7825,48.6608,48.7825,86242.0
2021-01-15 11:40:00,56.11,56.26,56.09,56.25,101280.0,48.7825,48.913,48.7652,48.9043,101280.0
2021-01-15 11:50:00,56.26,56.41,56.17,56.41,91319.0,48.913,49.0434,48.8347,49.0434,91319.0
2021-01-15 12:00:00,56.4,56.41,56.23,56.35,38158.0,49.0347,49.0434,48.8869,48.9912,38158.0
2021-01-15 12:10:00,56.34,56.46,56.31,56.45,52595.0,48.9825,49.0868,48.9564,49.0781,52595.0
2021-01-15 12:20:00,56.45,56.64,56.44,56.63,79522.0,49.0781,49.2433,49.0694,49.2346,79522.0
2021-01-15 12:30:00,56.64,56.67,56.45,56.49,92080.0,49.2433,49.2694,49.0781,49.1129,92080.0
2021-01-15 12:40:00,56.5,56.53,56.28,56.3,66985.0,49.1216,49.1477,48.9303,48.9477,66985.0
2021-01-15 12:50:00,56.31,56.31,56.21,56.28,69891.0,48.9564,48.9564,48.8695,48.9303,69891.0
2021-01-15 13:00:00,56.28,56.29,56.0,56.01,88418.0,48.9303,48.939,48.6869,48.6956,88418.0
2021-01-15 13:10:00,56.0,56.13,55.99,56.13,69689.0,48.6869,48.7999,48.6782,48.7999,69689.0
2021-01-15 13:20:00,56.13,56.14,56.01,56.05,57458.0,48.7999,48.8086,48.6956,48.7304,57458.0
2021-01-15 13:30:00,56.04,56.12,56.04,56.05,66537.0,48.7217,48.7912,48.7217,48.7304,66537.0
2021-01-15 13:40:00,56.07,56.15,56.03,56.05,82528.0,48.7478,48.8173,48.713,48.7304,82528.0
2021-01-15 13:50:00,56.04,56.11,56.03,56.04,72551.0,48.7217,48.7825,48.713,48.7217,72551.0
2021-01-15 14:00:00,56.04,56.17,56.03,56.08,93668.0,48.7217,48.8347,48.713,48.7565,93668.0
2021-01-15 14:10:00,56.09,56.26,56.09,56.26,64615.0,48.7652,48.913,48.7652,48.913,64615.0
2021-01-15 14:20:00,56.27,56.28,56.13,56.16,61544.0,48.9216,48.9303,48.7999,48.826,61544.0
2021-01-15 14:30:00,56.16,56.17,56.04,56.11,142743.0,48.826,48.8347,48.7217,48.7825,142743.0
2021-01-15 14:40:00,56.11,56.12,55.99,56.04,76955.0,48.7825,48.7912,48.6782,48.7217,76955.0
2021-01-15 14:50:00,56.04,56.09,55.99,56.02,64796.0,48.7217,48.7652,48.6782,48.7043,64796.0
2021-01-15 15:00:00,56.02,56.18,56.0,56.15,99988.0,48.7043,48.8434,48.6869,48.8173,99988.0
2021-01-15 15:10:00,56.16,56.22,56.13,56.14,68850.0,48.826,48.8782,48.7999,48.8086,68850.0
2021-01-15 15:20:00,56.14,56.29,56.13,56.23,101425.0,48.8086,48.939,48.7999,48.8869,101425.0
2021-01-15 15:30:00,56.24,56.26,56.09,56.24,146077.0,48.8956,48.913,48.7652,48.8956,146077.0
2021-01-15 15:40:00,56.25,56.31,56.05,56.14,307102.0,48.9043,48.9564,48.7304,48.8086,307102.0
2021-01-15 15:50:00,56.12,56.34,56.08,56.24,567912.0,48.7912,48.9825,48.7565,48.8956,567912.0
2021-01-19 09:30:00,56.62,56.63,56.04,56.22,219884.0,49.2259,49.2346,48.7217,48.8782,219884.0
2021-01-19 09:40:00,56.22,56.34,56.1,56.17,54379.0,48.8782,48.9825,48.7738,48.8347,54379.0
2021-01-19 09:50:00,56.15,56.23,55.98,56.03,85468.0,48.8173,48.8869,48.6695,48.713,85468.0
2021-01-19 10:00:00,56.02,56.17,55.93,55.94,67548.0,48.7043,48.8347,48.626,48.6347,67548.0
2021-01-19 10:10:00,55.96,56.13,55.94,56.0,62795.0,48.6521,48.7999,48.6347,48.6869,62795.0
2021-01-19 10:20:00,56.01,56.07,55.92,55.99,55851.0,48.6956,48.7478,48.6174,48.6782,55851.0
2021-01-19 10:30:00,55.97,55.99,55.76,55.8,123517.0,48.6608,48.6782,48.4782,48.513,123517.0
2021-01-19 10:40:00,55.79,55.9,55.78,55.87,49175.0,48.5043,48.6,48.4956,48.5739,49175.0
2021-01-19 10:50:00,55.87,56.11,55.86,56.06,59547.0,48.5739,48.7825,48.5652,48.7391,59547.0
2021-01-19 11:00:00,56.06,56.09,55.97,56.05,60874.0,48.7391,48.7652,48.6608,48.7304,60874.0
2021-01-19 11:10:00,56.07,56.1,55.99,56.06,75767.0,48.7478,48.7738,48.6782,48.7391,75767.0
2021-01-19 11:20:00,56.06,56.18,56.02,56.12,56743.0,48.7391,48.8434,48.7043,48.7912,56743.0
2021-01-19 11:30:00,56.14,56.41,56.12,56.31,146018.0,48.8086,49.0434,48.7912,48.9564,146018.0
2021-01-19 11:40:00,56.3,56.53,56.27,56.43,141409.0,48.9477,49.1477,48.9216,49.0608,141409.0
2021-01-19 11:50:00,56.44,56.49,56.28,56.34,50986.0,49.0694,49.1129,48.9303,48.9825,50986.0
2021-01-19 12:00:00,56.37,56.4,56.24,56.34,111463.0,49.0086,49.0347,48.8956,48.9825,111463.0
2021-01-19 12:10:00,56.34,56.43,56.21,56.25,44424.0,48.9825,49.0608,48.8695,48.9043,44424.0
2021-01-19 12:20:00,56.25,56.26,56.19,56.22,38938.0,48.9043,48.913,48.8521,48.8782,38938.0
2021-01-19 12:30:00,56.23,56.24,56.09,56.13,23499.0,48.8869,48.8956,48.7652,48.7999,23499.0
2021-01-19 12:40:00,56.13,56.17,56.08,56.11,32779.0,48.7999,48.8347,48.7565,48.7825,32779.0
2021-01-19 12:50:00,56.12,56.18,56.08,56.1,54760.0,48.7912,48.8434,48.7565,48.7738,54760.0
2021-01-19 13:00:00,56.11,56.13,56.06,56.1,45745.0,48.7825,48.7999,48.7391,48.7738,45745.0
2021-01-19 13:10:00,56.1,56.14,55.96,56.0,53571.0,48.7738,48.8086,48.6521,48.6869,53571.0
2021-01-19 13:20:00,56.0,56.04,55.98,56.0,34350.0,48.6869,48.7217,48.6695,48.6869,34350.0
2021-01-19 13:30:00,55.99,56.03,55.96,55.97,50466.0,48.6782,48.713,48.6521,48.6608,50466.0
2021-01-19 13:40:00,55.97,56.05,55.95,55.96,34295.0,48.6608,48.7304,48.6434,48.6521,34295.0
2021-01-19 13:50:00,55.95,55.99,55.85,55.89,36632.0,48.6434,48.6782,48.5565,48.5913,36632.0
2021-01-19 14:00:00,55.88,55.91,55.81,55.84,34134.0,48.5826,48.6087,48.5217,48.5478,34134.0
2021-01-19 14:10:00,55.83,55.84,55.74,55.76,63891.0,48.5391,48.5478,48.4609,48.4782,63891.0
2021-01-19 14:20:00,55.75,55.81,55.74,55.78,43933.0,48.4696,48.5217,48.4609,48.4956,43933.0
2021-01-19 14:30:00,55.78,55.78,55.7,55.7,47029.0,48.4956,48.4956,48.4261,48.4261,47029.0
2021-01-19 14:40:00,55.7,55.9,55.7,55.85,59229.0,48.4261,48.6,48.4261,48.5565,59229.0
2021-01-19 14:50:00,55.84,55.89,55.75,55.75,44504.0,48.5478,48.5913,48.4696,48.4696,44504.0
2021-01-19 15:00:00,55.75,55.84,55.72,55.79,58388.0,48.4696,48.5478,48.4435,48.5043,58388.0
2021-01-19 15:10:00,55.78,55.8,55.64,55.67,70892.0,48.4956,48.513,48.3739,48.4,70892.0
2021-01-19 15:20:00,55.66,55.69,55.62,55.65,51135.0,48.3913,48.4174,48.3565,48.3826,51135.0
2021-01-19 15:30:00,55.65,55.79,55.64,55.77,79061.0,48.3826,48.5043,48.3739,48.4869,79061.0
2021-01-19 15:40:00,55.77,55.82,55.74,55.77,91826.0,48.4869,48.5304,48.4609,48.4869,91826.0
2021-01-19 15:50:00,55.78,55.85,55.64,55.66,233222.0,48.4956,48.5565,48.3739,48.3913,233222.0
2021-01-20 09:30:00,55.62,55.68,55.05,55.12,130868.0,48.3565,48.4087,47.861,47.9218,130868.0
2021-01-20 09:40:00,55.12,55.23,55.03,55.09,73604.0,47.9218,48.0175,47.8436,47.8957,73604.0
2021-01-20 09:50:00,55.07,55.18,54.69,54.72,104990.0,47.8784,47.974,47.548,47.5741,104990.0
2021-01-20 10:00:00,54.7,54.97,54.65,54.7,86142.0,47.5567,47.7914,47.5132,47.5567,86142.0
2021-01-20 10:10:00,54.69,54.75,54.6,54.61,100007.0,47.548,47.6001,47.4697,47.4784,100007.0
2021-01-20 10:20:00,54.61,54.75,54.52,54.62,86353.0,47.4784,47.6001,47.4002,47.4871,86353.0
2021-01-20 10:30:00,54.62,54.68,54.54,54.6,50527.0,47.4871,47.5393,47.4176,47.4697,50527.0
2021-01-20 10:40:00,54.61,54.9,54.58,54.84,61862.0,47.4784,47.7306,47.4523,47.6784,61862.0
2021-01-20 10:50:00,54.84,54.87,54.63,54.68,58271.0,47.6784,47.7045,47.4958,47.5393,58271.0
2021-01-20 11:00:00,54.69,54.87,54.66,54.78,69585.0,47.548,47.7045,47.5219,47.6262,69585.0
2021-01-20 11:10:00,54.77,54.84,54.69,54.69,48018.0,47.6175,47.6784,47.548,47.548,48018.0
2021-01-20 11:20:00,54.7,54.73,54.61,54.71,50251.0,47.5567,47.5828,47.4784,47.5654,50251.0
2021-01-20 11:30:00,54.7,54.73,54.64,54.72,44617.0,47.5567,47.5828,47.5045,47.5741,44617.0
2021-01-20 11:40:00,54.73,54.78,54.68,54.69,32049.0,47.5828,47.6262,47.5393,47.548,32049.0
2021-01-20 11:50:00,54.69,54.73,54.63,54.68,42886.0,47.548,47.5828,47.4958,47.5393,42886.0
2021-01-20 12:00:00,54.67,54.86,54.67,54.83,35334.0,47.5306,47.6958,47.5306,47.6697,35334.0
2021-01-20 12:10:00,54.84,54.86,54.74,54.76,44256.0,47.6784,47.6958,47.5915,47.6088,44256.0
2021-01-20 12:20:00,54.77,54.8,54.66,54.69,37691.0,47.6175,47.6436,47.5219,47.548,37691.0
2021-01-20 12:30:00,54.69,54.79,54.65,54.78,37102.0,47.548,47.6349,47.5132,47.6262,37102.0
2021-01-20 12:40:00,54.79,54.94,54.79,54.83,38116.0,47.6349,47.7653,47.6349,47.6697,38116.0
2021-01-20 12:50:00,54.82,54.93,54.82,54.89,34794.0,47.661,47.7566,47.661,47.7219,34794.0
2021-01-20 13:00:00,54.89,55.03,54.87,54.94,103439.0,47.7219,47.8436,47.7045,47.7653,103439.0
2021-01-20 13:10:00,54.96,55.01,54.94,54.97,49962.0,47.7827,47.8262,47.7653,47.7914,49962.0
2021-01-20 13:20:00,54.96,55.04,54.88,54.98,124022.0,47.7827,47.8523,47.7132,47.8001,124022.0
2021-01-20 13:30:00,54.98,55.0,54.87,54.94,176369.0,47.8001,47.8175,47.7045,47.7653,176369.0
2021-01-20 13:40:00,54.93,55.0,54.91,54.95,40843.0,47.7566,47.8175,47.7393,47.774,40843.0
2021-01-20 13:50:00,54.95,55.05,54.93,54.97,226320.0,47.774,47.861,47.7566,47.7914,226320.0
2021-01-20 14:00:00,54.98,55.11,54.96,55.08,47481.0,47.8001,47.9131,47.7827,47.8871,47481.0
2021-01-20 14:10:00,55.09,55.29,55.04,55.18,118124.0,47.8957,48.0696,47.8523,47.974,118124.0
2021-01-20 14:20:00,55.16,55.22,55.11,55.12,54223.0,47.9566,48.0088,47.9131,47.9218,54223.0
2021-01-20 14:30:00,55.12,55.27,55.12,55.27,46594.0,47.9218,48.0522,47.9218,48.0522,46594.0
2021-01-20 14:40:00,55.27,55.31,55.2,55.22,57049.0,48.0522,48.087,47.9914,48.0088,57049.0
2021-01-20 14:50:00,55.22,55.33,55.21,55.32,57725.0,48.0088,48.1044,48.0001,48.0957,57725.0
2021-01-20 15:00:00,55.3,55.38,55.27,55.34,73002.0,48.0783,48.1479,48.0522,48.1131,73002.0
2021-01-20 15:10:00,55.35,55.36,55.18,55.24,67398.0,48.1218,48.1305,47.974,48.0262,67398.0
2021-01-20 15:20:00,55.21,55.23,55.14,55.16,40599.0,48.0001,48.0175,47.9392,47.9566,40599.0
2021-01-20 15:30:00,55.16,55.37,55.13,55.36,93047.0,47.9566,48.1392,47.9305,48.1305,93047.0
2021-01-20 15:40:00,55.36,55.41,55.3,55.41,135335.0,48.1305,48.174,48.0783,48.174,135335.0
2021-01-20 15:50:00,55.39,55.4,55.26,55.34,295542.0,48.1566,48.1653,48.0435,48.1131,295542.0
2021-01-21 09:30:00,55.28,55.53,55.22,55.33,107230.0,48.0609,48.2783,48.0088,48.1044,107230.0
2021-01-21 09:40:00,55.29,55.33,54.91,54.99,114432.0,48.0696,48.1044,47.7393,47.8088,114432.0
2021-01-21 09:50:00,55.01,55.22,54.91,55.2,86403.0,47.8262,48.0088,47.7393,47.9914,86403.0
2021-01-21 10:00:00,55.17,55.48,55.13,55.42,64584.0,47.9653,48.2348,47.9305,48.1827,64584.0
2021-01-21 10:10:00,55.44,55.44,55.2,55.26,34886.0,48.2,48.2,47.9914,48.0435,34886.0
2021-01-21 10:20:00,55.25,55.33,55.13,55.19,38072.0,48.0349,48.1044,47.9305,47.9827,38072.0
2021-01-21 10:30:00,55.22,55.35,55.19,55.29,25202.0,48.0088,48.1218,47.9827,48.0696,25202.0
2021-01-21 10:40:00,55.3,55.32,55.1,55.12,43522.0,48.0783,48.0957,47.9044,47.9218,43522.0
2021-01-21 10:50:00,55.1,55.28,55.07,55.26,50523.0,47.9044,48.0609,47.8784,48.0435,50523.0
2021-01-21 11:00:00,55.26,55.3,55.19,55.25,32727.0,48.0435,48.0783,47.9827,48.0349,32727.0
2021-01-21 11:10:00,55.24,55.36,55.21,55.35,26291.0,48.0262,48.1305,48.0001,48.1218,26291.0
2021-01-21 11:20:00,55.35,55.38,55.28,55.31,43586.0,48.1218,48.1479,48.0609,48.087,43586.0
2021-01-21 11:30:00,55.31,55.43,55.3,55.4,40800.0,48.087,48.1913,48.0783,48.1653,40800.0
2021-01-21 11:40:00,55.4,55.48,55.37,55.44,38513.0,48.1653,48.2348,48.1392,48.2,38513.0
2021-01-21 11:50:00,55.45,55.46,55.33,55.42,37015.0,48.2087,48.2174,48.1044,48.1827,37015.0
2021-01-21 12:00:00,55.41,55.42,55.26,55.33,80306.0,48.174,48.1827,48.0435,48.1044,80306.0
2021-01-21 12:10:00,55.33,55.4,55.28,55.3,32515.0,48.1044,48.1653,48.0609,48.0783,32515.0
2021-01-21 12:20:00,55.31,55.32,55.25,55.25,30057.0,48.087,48.0957,48.0349,48.0349,30057.0
2021-01-21 12:30:00,55.25,55.28,55.16,55.25,36205.0,48.0349,48.0609,47.9566,48.0349,36205.0
2021-01-21 12:40:00,55.25,55.29,55.23,55.27,35672.0,48.0349,48.0696,48.0175,48.0522,35672.0
2021-01-21 12:50:00,55.27,55.35,55.25,55.35,49175.0,48.0522,48.1218,48.0349,48.1218,49175.0
2021-01-21 13:00:00,55.35,55.36,55.16,55.16,42298.0,48.1218,48.1305,47.9566,47.9566,42298.0
2021-01-21 13:10:00,55.15,55.17,55.08,55.1,59556.0,47.9479,47.9653,47.8871,47.9044,59556.0
2021-01-21 13:20:00,55.1,55.18,55.09,55.14,33691.0,47.9044,47.974,47.8957,47.9392,33691.0
2021-01-21 13:30:00,55.13,55.16,55.09,55.15,26541.0,47.9305,47.9566,47.8957,47.9479,26541.0
2021-01-21 13:40:00,55.16,55.22,55.14,55.17,38723.0,47.9566,48.0088,47.9392,47.9653,38723.0
2021-01-21 13:50:00,55.17,55.2,55.08,55.11,32876.0,47.9653,47.9914,47.8871,47.9131,32876.0
2021-01-21 14:00:00,55.1,55.21,55.08,55.1,38223.0,47.9044,48.0001,47.8871,47.9044,38223.0
2021-01-21 14:10:00,55.1,55.14,55.06,55.11,44221.0,47.9044,47.9392,47.8697,47.9131,44221.0
2021-01-21 14:20:00,55.11,55.13,55.05,55.12,42960.0,47.9131,47.9305,47.861,47.9218,42960.0
2021-01-21 14:30:00,55.12,55.17,55.08,55.13,44409.0,47.9218,47.9653,47.8871,47.9305,44409.0
2021-01-21 14:40:00,55.14,55.18,55.11,55.16,49289.0,47.9392,47.974,47.9131,47.9566,49289.0
2021-01-21 14:50:00,55.15,55.21,55.14,55.17,40293.0,47.9479,48.0001,47.9392,47.9653,40293.0
2021-01-21 15:00:00,55.17,55.21,55.15,55.16,45577.0,47.9653,48.0001,47.9479,47.9566,45577.0
2021-01-21 15:10:00,55.16,55.3,55.15,55.24,65470.0,47.9566,48.0783,47.9479,48.0262,65470.0
2021-01-21 15:20:00,55.23,55.27,55.16,55.24,88513.0,48.0175,48.0522,47.9566,48.0262,88513.0
2021-01-21 15:30:00,55.23,55.31,55.21,55.25,89139.0,48.0175,48.087,48.0001,48.0349,89139.0
2021-01-21 15:40:00,55.26,55.32,55.23,55.25,98325.0,48.0435,48.0957,48.0175,48.0349,98325.0
2021-01-21 15:50:00,55.26,55.31,55.18,55.3,238293.0,48.0435,48.087,47.974,48.0783,238293.0
2021-01-22 09:30:00,55.18,55.24,54.93,54.93,79150.0,47.974,48.0262,47.7566,47.7566,79150.0
2021-01-22 09:40:00,54.93,55.14,54.76,54.84,47913.0,47.7566,47.9392,47.6088,47.6784,47913.0
2021-01-22 09:50:00,54.85,54.89,54.77,54.81,28421.0,47.6871,47.7219,47.6175,47.6523,28421.0
2021-01-22 10:00:00,54.82,54.98,54.82,54.94,32000.0,47.661,47.8001,47.661,47.7653,32000.0
2021-01-22 10:10:00,54.91,55.0,54.81,54.82,39022.0,47.7393,47.8175,47.6523,47.661,39022.0
2021-01-22 10:20:00,54.82,54.91,54.8,54.89,19577.0,47.661,47.7393,47.6436,47.7219,19577.0
2021-01-22 10:30:00,54.9,54.92,54.8,54.92,38056.0,47.7306,47.7479,47.6436,47.7479,38056.0
2021-01-22 10:40:00,54.93,55.07,54.89,55.05,32755.0,47.7566,47.8784,47.7219,47.861,32755.0
2021-01-22 10:50:00,55.05,55.12,54.96,55.08,70249.0,47.861,47.9218,47.7827,47.8871,70249.0
2021-01-22 11:00:00,55.08,55.15,55.07,55.12,29731.0,47.8871,47.9479,47.8784,47.9218,29731.0
2021-01-22 11:10:00,55.13,55.3,55.11,55.28,31944.0,47.9305,48.0783,47.9131,48.0609,31944.0
2021-01-22 11:20:00,55.28,55.37,55.27,55.36,47563.0,48.0609,48.1392,48.0522,48.1305,47563.0
2021-01-22 11:30:00,55.36,55.42,55.33,55.41,37343.0,48.1305,48.1827,48.1044,48.174,37343.0
2021-01-22 11:40:00,55.41,55.44,55.34,55.4,27402.0,48.174,48.2,48.1131,48.1653,27402.0
2021-01-22 11:50:00,55.41,55.55,55.41,55.54,66266.0,48.174,48.2957,48.174,48.287,66266.0
2021-01-22 12:00:00,55.54,55.56,55.5,55.55,34556.0,48.287,48.3044,48.2522,48.2957,34556.0
2021-01-22 12:10:00,55.55,55.6,55.53,55.57,27989.0,48.2957,48.3391,48.2783,48.3131,27989.0
2021-01-22 12:20:00,55.58,55.69,55.57,55.69,51759.0,48.3218,48.4174,48.3131,48.4174,51759.0
2021-01-22 12:30:00,55.68,55.76,55.66,55.68,86286.0,48.4087,48.4782,48.3913,48.4087,86286.0
2021-01-22 12:40:00,55.68,55.83,55.67,55.81,163356.0,48.4087,48.5391,48.4,48.5217,163356.0
2021-01-22 12:50:00,55.82,55.86,55.79,55.84,107222.0,48.5304,48.5652,48.5043,48.5478,107222.0
2021-01-22 13:00:00,55.84,55.87,55.8,55.86,55918.0,48.5478,48.5739,48.513,48.5652,55918.0
2021-01-22 13:10:00,55.85,55.91,55.84,55.87,36098.0,48.5565,48.6087,48.5478,48.5739,36098.0
2021-01-22 13:20:00,55.87,55.92,55.86,55.87,27780.0,48.5739,48.6174,48.5652,48.5739,27780.0
2021-01-22 13:30:00,55.86,55.93,55.85,55.93,27490.0,48.5652,48.626,48.5565,48.626,27490.0
2021-01-22 13:40:00,55.93,55.94,55.84,55.85,30440.0,48.626,48.6347,48.5478,48.5565,30440.0
2021-01-22 13:50:00,55.86,55.92,55.83,55.88,33871.0,48.5652,48.6174,48.5391,48.5826,33871.0
2021-01-22 14:00:00,55.88,55.95,55.87,55.9,75657.0,48.5826,48.6434,48.5739,48.6,75657.0
2021-01-22 14:10:00,55.9,55.98,55.87,55.96,230161.0,48.6,48.6695,48.5739,48.6521,230161.0
2021-01-22 14:20:00,55.96,55.96,55.89,55.93,86388.0,48.6521,48.6521,48.5913,48.626,86388.0
2021-01-22 14:30:00,55.93,55.97,55.91,55.94,63302.0,48.626,48.6608,48.6087,48.6347,63302.0
2021-01-22 14:40:00,55.95,55.96,55.91,55.95,58777.0,48.6434,48.6521,48.6087,48.6434,58777.0
2021-01-22 14:50:00,55.94,55.96,55.85,55.88,57798.0,48.6347,48.6521,48.5565,48.5826,57798.0
2021-01-22 15:00:00,55.89,55.96,55.87,55.91,55892.0,48.5913,48.6521,48.5739,48.6087,55892.0
2021-01-22 15:10:00,55.9,55.98,55.9,55.92,69586.0,48.6,48.6695,48.6,48.6174,69586.0
2021-01-22 15:20:00,55.93,55.99,55.9,55.97,80692.0,48.626,48.6782,48.6,48.6608,80692.0
2021-01-22 15:30:00,55.97,55.99,55.89,55.94,124818.0,48.6608,48.6782,48.5913,48.6347,124818.0
2021-01-22 15:40:00,55.94,55.98,55.89,55.92,126303.0,48.6347,48.6695,48.5913,48.6174,126303.0
2021-01-22 15:50:00,55.92,56.09,55.89,55.93,506891.0,48.6174,48.7652,48.5913,48.626,506891.0
2021-01-25 09:30:00,55.92,56.28,55.89,56.18,107140.0,48.6174,48.9303,48.5913,48.8434,107140.0
2021-01-25 09:40:00,56.19,56.37,56.08,56.35,95206.0,48.8521,49.0086,48.7565,48.9912,95206.0
2021-01-25 09:50:00,56.36,56.46,56.29,56.39,111394.0,48.9999,49.0868,48.939,49.026,111394.0
2021-01-25 10:00:00,56.39,56.92,56.39,56.88,147138.0,49.026,49.4868,49.026,49.452,147138.0
2021-01-25 10:10:00,56.86,57.17,56.84,57.11,231572.0,49.4346,49.7041,49.4172,49.652,231572.0
2021-01-25 10:20:00,57.1,57.39,57.1,57.31,173359.0,49.6433,49.8954,49.6433,49.8258,173359.0
2021-01-25 10:30:00,57.31,57.74,57.3,57.74,204892.0,49.8258,50.1997,49.8171,50.1997,204892.0
2021-01-25 10:40:00,57.74,58.16,57.72,58.11,262679.0,50.1997,50.5648,50.1823,50.5214,262679.0
2021-01-25 10:50:00,58.11,58.24,57.7,57.77,227850.0,50.5214,50.6344,50.1649,50.2258,227850.0
2021-01-25 11:00:00,57.78,58.01,57.74,57.8,212585.0,50.2345,50.4344,50.1997,50.2518,212585.0
2021-01-25 11:10:00,57.8,57.81,57.58,57.66,227808.0,50.2518,50.2605,50.0606,50.1301,227808.0
2021-01-25 11:20:00,57.67,57.76,57.51,57.72,85018.0,50.1388,50.2171,49.9997,50.1823,85018.0
2021-01-25 11:30:00,57.73,57.87,57.7,57.84,137290.0,50.191,50.3127,50.1649,50.2866,137290.0
2021-01-25 11:40:00,57.83,58.05,57.66,58.04,96086.0,50.2779,50.4692,50.1301,50.4605,96086.0
2021-01-25 11:50:00,58.03,58.06,57.86,57.96,164029.0,50.4518,50.4779,50.304,50.3909,164029.0
2021-01-25 12:00:00,57.96,57.98,57.85,57.96,140867.0,50.3909,50.4083,50.2953,50.3909,140867.0
2021-01-25 12:10:00,57.95,58.18,57.93,58.1,109868.0,50.3823,50.5822,50.3649,50.5127,109868.0
2021-01-25 12:20:00,58.1,58.13,58.02,58.1,166549.0,50.5127,50.5387,50.4431,50.5127,166549.0
2021-01-25 12:30:00,58.09,58.12,57.95,58.12,68904.0,50.504,50.5301,50.3823,50.5301,68904.0
2021-01-25 12:40:00,58.13,58.24,58.08,58.22,86209.0,50.5387,50.6344,50.4953,50.617,86209.0
2021-01-25 12:50:00,58.23,58.29,58.05,58.05,83855.0,50.6257,50.6779,50.4692,50.4692,83855.0
2021-01-25 13:00:00,58.04,58.13,57.9,58.12,80749.0,50.4605,50.5387,50.3388,50.5301,80749.0
2021-01-25 13:10:00,58.11,58.14,57.96,57.97,59939.0,50.5214,50.5474,50.3909,50.3996,59939.0
2021-01-25 13:20:00,57.96,57.96,57.7,57.82,76862.0,50.3909,50.3909,50.1649,50.2692,76862.0
2021-01-25 13:30:00,57.82,57.83,57.68,57.78,82229.0,50.2692,50.2779,50.1475,50.2345,82229.0
2021-01-25 13:40:00,57.79,57.82,57.68,57.76,36692.0,50.2432,50.2692,50.1475,50.2171,36692.0
2021-01-25 13:50:00,57.77,57.82,57.67,57.72,43309.0,50.2258,50.2692,50.1388,50.1823,43309.0
2021-01-25 14:00:00,57.72,57.84,57.72,57.78,58747.0,50.1823,50.2866,50.1823,50.2345,58747.0
2021-01-25 14:10:00,57.79,57.84,57.74,57.79,63517.0,50.2432,50.2866,50.1997,50.2432,63517.0
2021-01-25 14:20:00,57.8,57.91,57.79,57.81,84840.0,50.2518,50.3475,50.2432,50.2605,84840.0
2021-01-25 14:30:00,57.8,57.96,57.78,57.93,59434.0,50.2518,50.3909,50.2345,50.3649,59434.0
2021-01-25 14:40:00,57.93,57.95,57.78,57.88,72074.0,50.3649,50.3823,50.2345,50.3214,72074.0
2021-01-25 14:50:00,57.9,58.0,57.83,57.9,75247.0,50.3388,50.4257,50.2779,50.3388,75247.0
2021-01-25 15:00:00,57.9,57.9,57.75,57.8,73745.0,50.3388,50.3388,50.2084,50.2518,73745.0
2021-01-25 15:10:00,57.8,57.96,57.78,57.92,100402.0,50.2518,50.3909,50.2345,50.3562,100402.0
2021-01-25 15:20:00,57.91,57.95,57.9,57.91,83301.0,50.3475,50.3823,50.3388,50.3475,83301.0
2021-01-25 15:30:00,57.91,57.99,57.89,57.96,304928.0,50.3475,50.417,50.3301,50.3909,304928.0
2021-01-25 15:40:00,57.96,57.99,57.9,57.99,258818.0,50.3909,50.417,50.3388,50.417,258818.0
2021-01-25 15:50:00,57.98,58.02,57.82,57.91,564549.0,50.4083,50.4431,50.2692,50.3475,564549.0
2021-01-26 09:30:00,57.86,58.0,57.4,57.72,109106.0,50.304,50.4257,49.9041,50.1823,109106.0
2021-01-26 09:40:00,57.64,57.93,57.57,57.83,80764.0,50.1127,50.3649,50.0519,50.2779,80764.0
2021-01-26 09:50:00,57.85,58.12,57.75,58.04,51298.0,50.2953,50.5301,50.2084,50.4605,51298.0
2021-01-26 10:00:00,58.04,58.1,57.89,57.9,43684.0,50.4605,50.5127,50.3301,50.3388,43684.0
2021-01-26 10:10:00,57.88,58.0,57.8,57.89,81147.0,50.3214,50.4257,50.2518,50.3301,81147.0
2021-01-26 10:20:00,57.89,58.09,57.89,58.09,57628.0,50.3301,50.504,50.3301,50.504,57628.0
2021-01-26 10:30:00,58.09,58.17,58.0,58.17,60295.0,50.504,50.5735,50.4257,50.5735,60295.0
2021-01-26 10:40:00,58.17,58.18,58.04,58.06,50586.0,50.5735,50.5822,50.4605,50.4779,50586.0
2021-01-26 10:50:00,58.06,58.18,58.01,58.01,199371.0,50.4779,50.5822,50.4344,50.4344,199371.0
2021-01-26 11:00:00,58.01,58.15,57.93,58.11,71334.0,50.4344,50.5561,50.3649,50.5214,71334.0
2021-01-26 11:10:00,58.1,58.15,58.08,58.1,114814.0,50.5127,50.5561,50.4953,50.5127,114814.0
2021-01-26 11:20:00,58.1,58.2,58.04,58.12,175633.0,50.5127,50.5996,50.4605,50.5301,175633.0
2021-01-26 11:30:00,58.11,58.18,58.1,58.15,64356.0,50.5214,50.5822,50.5127,50.5561,64356.0
2021-01-26 11:40:00,58.15,58.28,58.14,58.27,42540.0,50.5561,50.6692,50.5474,50.6605,42540.0
2021-01-26 11:50:00,58.27,58.32,58.23,58.25,37819.0,50.6605,50.7039,50.6257,50.6431,37819.0
2021-01-26 12:00:00,58.25,58.35,58.2,58.32,46458.0,50.6431,50.73,50.5996,50.7039,46458.0
2021-01-26 12:10:00,58.32,58.35,58.3,58.32,52737.0,50.7039,50.73,50.6865,50.7039,52737.0
2021-01-26 12:20:00,58.33,58.37,58.26,58.28,37589.0,50.7126,50.7474,50.6518,50.6692,37589.0
2021-01-26 12:30:00,58.29,58.38,58.29,58.36,42180.0,50.6779,50.7561,50.6779,50.7387,42180.0
2021-01-26 12:40:00,58.35,58.35,58.21,58.24,33606.0,50.73,50.73,50.6083,50.6344,33606.0
2021-01-26 12:50:00,58.25,58.38,58.24,58.3,141783.0,50.6431,50.7561,50.6344,50.6865,141783.0
2021-01-26 13:00:00,58.3,58.32,58.2,58.25,35544.0,50.6865,50.7039,50.5996,50.6431,35544.0
2021-01-26 13:10:00,58.25,58.32,58.24,58.28,37687.0,50.6431,50.7039,50.6344,50.6692,37687.0
2021-01-26 13:20:00,58.27,58.38,58.27,58.33,29913.0,50.6605,50.7561,50.6605,50.7126,29913.0
2021-01-26 13:30:00,58.34,58.41,58.3,58.35,35493.0,50.7213,50.7822,50.6865,50.73,35493.0
2021-01-26 13:40:00,58.35,58.39,58.34,58.36,86343.0,50.73,50.7648,50.7213,50.7387,86343.0
2021-01-26 13:50:00,58.35,58.42,58.35,58.39,54036.0,50.73,50.7909,50.73,50.7648,54036.0
2021-01-26 14:00:00,58.4,58.53,58.39,58.53,43995.0,50.7735,50.8865,50.7648,50.8865,43995.0
2021-01-26 14:10:00,58.53,58.62,58.51,58.54,34994.0,50.8865,50.9648,50.8691,50.8952,34994.0
2021-01-26 14:20:00,58.54,58.62,58.5,58.55,37325.0,50.8952,50.9648,50.8604,50.9039,37325.0
2021-01-26 14:30:00,58.55,58.68,58.53,58.66,46851.0,50.9039,51.0169,50.8865,50.9995,46851.0
2021-01-26 14:40:00,58.67,58.7,58.62,58.62,39728.0,51.0082,51.0343,50.9648,50.9648,39728.0
2021-01-26 14:50:00,58.61,58.64,58.54,58.64,43382.0,50.9561,50.9821,50.8952,50.9821,43382.0
2021-01-26 15:00:00,58.63,58.71,58.6,58.67,46725.0,50.9735,51.043,50.9474,51.0082,46725.0
2021-01-26 15:10:00,58.67,58.88,58.67,58.87,63942.0,51.0082,51.1908,51.0082,51.1821,63942.0
2021-01-26 15:20:00,58.87,58.99,58.8,58.97,67609.0,51.1821,51.2864,51.1213,51.2691,67609.0
2021-01-26 15:30:00,58.98,59.13,58.97,59.05,279179.0,51.2777,51.4082,51.2691,51.3386,279179.0
2021-01-26 15:40:00,59.05,59.21,59.04,59.11,316415.0,51.3386,51.4777,51.3299,51.3908,316415.0
2021-01-26 15:50:00,59.1,59.22,59.04,59.13,717855.0,51.3821,51.4864,51.3299,51.4082,717855.0
2021-01-27 09:30:00,59.1,60.9,59.01,60.85,391080.0,51.3821,52.947,51.3038,52.9035,391080.0
2021-01-27 09:40:00,60.83,61.46,60.6,61.13,299652.0,52.8862,53.4339,52.6862,53.147,299652.0
2021-01-27 09:50:00,61.16,61.38,60.75,60.94,254612.0,53.1731,53.3643,52.8166,52.9818,254612.0
2021-01-27 10:00:00,60.93,60.97,60.72,60.89,190781.0,52.9731,53.0079,52.7905,52.9383,190781.0
2021-01-27 10:10:00,60.87,61.13,60.69,60.74,524240.0,52.9209,53.147,52.7644,52.8079,524240.0
2021-01-27 10:20:00,60.73,60.74,60.32,60.59,346914.0,52.7992,52.8079,52.4428,52.6775,346914.0
2021-01-27 10:30:00,60.6,60.61,60.25,60.45,259463.0,52.6862,52.6949,52.3819,52.5558,259463.0
2021-01-27 10:40:00,60.46,60.7,60.42,60.65,119756.0,52.5645,52.7731,52.5297,52.7297,119756.0
2021-01-27 10:50:00,60.65,60.87,60.61,60.77,219412.0,52.7297,52.9209,52.6949,52.834,219412.0
2021-01-27 11:00:00,60.79,60.99,60.6,60.92,84285.0,52.8514,53.0253,52.6862,52.9644,84285.0
2021-01-27 11:10:00,60.92,61.09,60.8,60.91,103808.0,52.9644,53.1122,52.8601,52.9557,103808.0
2021-01-27 11:20:00,60.89,60.99,60.81,60.85,79465.0,52.9383,53.0253,52.8688,52.9035,79465.0
2021-01-27 11:30:00,60.82,61.0,60.76,61.0,73369.0,52.8775,53.034,52.8253,53.034,73369.0
2021-01-27 11:40:00,60.99,61.22,60.82,60.84,86256.0,53.0253,53.2252,52.8775,52.8948,86256.0
2021-01-27 11:50:00,60.85,61.0,60.76,60.83,101850.0,52.9035,53.034,52.8253,52.8862,101850.0
2021-01-27 12:00:00,60.8,60.83,60.64,60.75,98959.0,52.8601,52.8862,52.721,52.8166,98959.0
2021-01-27 12:10:00,60.75,60.9,60.65,60.85,64359.0,52.8166,52.947,52.7297,52.9035,64359.0
2021-01-27 12:20:00,60.83,60.91,60.75,60.83,61107.0,52.8862,52.9557,52.8166,52.8862,61107.0
2021-01-27 12:30:00,60.81,60.85,60.62,60.76,66117.0,52.8688,52.9035,52.7036,52.8253,66117.0
2021-01-27 12:40:00,60.75,60.87,60.71,60.86,49649.0,52.8166,52.9209,52.7818,52.9122,49649.0
2021-01-27 12:50:00,60.86,60.86,60.7,60.77,85403.0,52.9122,52.9122,52.7731,52.834,85403.0
2021-01-27 13:00:00,60.76,60.84,60.75,60.8,42146.0,52.8253,52.8948,52.8166,52.8601,42146.0
2021-01-27 13:10:00,60.8,60.86,60.77,60.82,33163.0,52.8601,52.9122,52.834,52.8775,33163.0
2021-01-27 13:20:00,60.8,60.81,60.65,60.69,49938.0,52.8601,52.8688,52.7297,52.7644,49938.0
2021-01-27 13:30:00,60.68,60.76,60.53,60.76,86902.0,52.7557,52.8253,52.6253,52.8253,86902.0
2021-01-27 13:40:00,60.73,60.9,60.72,60.89,56861.0,52.7992,52.947,52.7905,52.9383,56861.0
2021-01-27 13:50:00,60.89,60.94,60.79,60.84,68772.0,52.9383,52.9818,52.8514,52.8948,68772.0
2021-01-27 14:00:00,60.83,60.92,60.7,60.83,69576.0,52.8862,52.9644,52.7731,52.8862,69576.0
2021-01-27 14:10:00,60.84,60.96,60.73,60.86,118396.0,52.8948,52.9992,52.7992,52.9122,118396.0
2021-01-27 14:20:00,60.85,61.03,60.85,60.95,86675.0,52.9035,53.06,52.9035,52.9905,86675.0
2021-01-27 14:30:00,60.94,60.95,60.74,60.9,107808.0,52.9818,52.9905,52.8079,52.947,107808.0
2021-01-27 14:40:00,60.89,61.14,60.85,60.97,100094.0,52.9383,53.1557,52.9035,53.0079,100094.0
2021-01-27 14:50:00,61.0,61.06,60.93,60.95,101531.0,53.034,53.0861,52.9731,52.9905,101531.0
2021-01-27 15:00:00,60.94,61.1,60.87,61.02,88783.0,52.9818,53.1209,52.9209,53.0513,88783.0
2021-01-27 15:10:00,61.02,61.24,60.99,61.12,102787.0,53.0513,53.2426,53.0253,53.1383,102787.0
2021-01-27 15:20:00,61.12,61.15,60.62,60.73,150074.0,53.1383,53.1644,52.7036,52.7992,150074.0
2021-01-27 15:30:00,60.72,60.75,60.4,60.53,158126.0,52.7905,52.8166,52.5123,52.6253,158126.0
2021-01-27 15:40:00,60.53,60.58,60.16,60.39,236669.0,52.6253,52.6688,52.3036,52.5036,236669.0
2021-01-27 15:50:00,60.39,60.59,60.31,60.42,432648.0,52.5036,52.6775,52.4341,52.5297,432648.0
2021-01-28 09:30:00,60.35,60.76,60.2,60.71,197954.0,52.4688,52.8253,52.3384,52.7818,197954.0
2021-01-28 09:40:00,60.71,60.97,60.69,60.87,79318.0,52.7818,53.0079,52.7644,52.9209,79318.0
2021-01-28 09:50:00,60.81,61.2,60.76,61.07,136562.0,52.8688,53.2078,52.8253,53.0948,136562.0
2021-01-28 10:00:00,61.07,61.2,60.77,61.18,84577.0,53.0948,53.2078,52.834,53.1904,84577.0
2021-01-28 10:10:00,61.17,61.19,60.74,60.84,132610.0,53.1818,53.1991,52.8079,52.8948,132610.0
2021-01-28 10:20:00,60.83,61.08,60.67,60.8,96829.0,52.8862,53.1035,52.747,52.8601,96829.0
2021-01-28 10:30:00,60.84,60.84,60.48,60.59,182801.0,52.8948,52.8948,52.5819,52.6775,182801.0
2021-01-28 10:40:00,60.58,60.78,60.56,60.57,154660.0,52.6688,52.8427,52.6514,52.6601,154660.0
2021-01-28 10:50:00,60.57,60.69,60.3,60.45,183261.0,52.6601,52.7644,52.4254,52.5558,183261.0
2021-01-28 11:00:00,60.42,60.48,60.14,60.17,184711.0,52.5297,52.5819,52.2863,52.3123,184711.0
2021-01-28 11:10:00,60.18,60.2,59.5,59.58,318944.0,52.321,52.3384,51.7298,51.7994,318944.0
2021-01-28 11:20:00,59.57,59.85,59.49,59.79,170609.0,51.7907,52.0341,51.7211,51.982,170609.0
2021-01-28 11:30:00,59.79,59.83,59.5,59.63,113555.0,51.982,52.0167,51.7298,51.8429,113555.0
2021-01-28 11:40:00,59.65,59.76,59.44,59.6,175630.0,51.8603,51.9559,51.6777,51.8168,175630.0
2021-01-28 11:50:00,59.6,59.74,59.6,59.71,587103.0,51.8168,51.9385,51.8168,51.9124,587103.0
2021-01-28 12:00:00,59.71,59.79,59.64,59.76,390414.0,51.9124,51.982,51.8516,51.9559,390414.0
2021-01-28 12:10:00,59.75,59.77,59.67,59.7,279651.0,51.9472,51.9646,51.8776,51.9037,279651.0
2021-01-28 12:20:00,59.7,59.77,59.16,59.24,658291.0,51.9037,51.9646,51.4342,51.5038,658291.0
2021-01-28 12:30:00,59.23,59.33,58.77,58.77,105896.0,51.4951,51.582,51.0952,51.0952,105896.0
2021-01-28 12:40:00,58.75,58.94,58.7,58.76,57756.0,51.0778,51.243,51.0343,51.0865,57756.0
2021-01-28 12:50:00,58.76,58.8,58.57,58.74,45403.0,51.0865,51.1213,50.9213,51.0691,45403.0
2021-01-28 13:00:00,58.73,59.27,58.7,59.17,58729.0,51.0604,51.5299,51.0343,51.4429,58729.0
2021-01-28 13:10:00,59.13,59.27,59.0,59.11,122519.0,51.4082,51.5299,51.2951,51.3908,122519.0
2021-01-28 13:20:00,59.11,59.35,59.03,59.24,71212.0,51.3908,51.5994,51.3212,51.5038,71212.0
2021-01-28 13:30:00,59.24,59.36,59.22,59.23,72341.0,51.5038,51.6081,51.4864,51.4951,72341.0
2021-01-28 13:40:00,59.22,59.27,59.09,59.11,32822.0,51.4864,51.5299,51.3734,51.3908,32822.0
2021-01-28 13:50:00,59.1,59.33,59.05,59.28,47697.0,51.3821,51.582,51.3386,51.5386,47697.0
2021-01-28 14:00:00,59.29,59.45,59.15,59.45,85571.0,51.5473,51.6864,51.4255,51.6864,85571.0
2021-01-28 14:10:00,59.44,59.46,59.23,59.25,41355.0,51.6777,51.6951,51.4951,51.5125,41355.0
2021-01-28 14:20:00,59.25,59.28,59.09,59.12,44256.0,51.5125,51.5386,51.3734,51.3995,44256.0
2021-01-28 14:30:00,59.11,59.27,59.05,59.16,77185.0,51.3908,51.5299,51.3386,51.4342,77185.0
2021-01-28 14:40:00,59.17,59.4,59.1,59.37,53493.0,51.4429,51.6429,51.3821,51.6168,53493.0
2021-01-28 14:50:00,59.37,59.41,59.25,59.36,51914.0,51.6168,51.6516,51.5125,51.6081,51914.0
2021-01-28 15:00:00,59.36,59.56,59.31,59.52,88483.0,51.6081,51.782,51.5647,51.7472,88483.0
2021-01-28 15:10:00,59.5,59.54,59.41,59.43,68337.0,51.7298,51.7646,51.6516,51.669,68337.0
2021-01-28 15:20:00,59.44,59.54,59.41,59.48,108628.0,51.6777,51.7646,51.6516,51.7125,108628.0
2021-01-28 15:30:00,59.48,59.55,59.4,59.53,139626.0,51.7125,51.7733,51.6429,51.7559,139626.0
2021-01-28 15:40:00,59.53,59.61,59.47,59.51,156407.0,51.7559,51.8255,51.7038,51.7385,156407.0
2021-01-28 15:50:00,59.48,59.66,59.34,59.35,373368.0,51.7125,51.8689,51.5907,51.5994,373368.0
2021-01-29 09:30:00,59.25,60.19,59.07,60.19,100288.0,51.5125,52.3297,51.356,52.3297,100288.0
2021-01-29 09:40:00,60.19,60.19,59.46,59.62,50302.0,52.3297,52.3297,51.6951,51.8342,50302.0
2021-01-29 09:50:00,59.59,59.62,59.22,59.28,69747.0,51.8081,51.8342,51.4864,51.5386,69747.0
2021-01-29 10:00:00,59.28,59.36,59.02,59.04,69286.0,51.5386,51.6081,51.3125,51.3299,69286.0
2021-01-29 10:10:00,59.01,59.29,58.83,58.9,81475.0,51.3038,51.5473,51.1473,51.2082,81475.0
2021-01-29 10:20:00,58.9,59.2,58.9,59.19,31312.0,51.2082,51.469,51.2082,51.4603,31312.0
2021-01-29 10:30:00,59.2,59.31,59.14,59.21,43426.0,51.469,51.5647,51.4169,51.4777,43426.0
2021-01-29 10:40:00,59.18,59.18,59.01,59.11,42526.0,51.4516,51.4516,51.3038,51.3908,42526.0
2021-01-29 10:50:00,59.09,59.13,58.94,59.07,133231.0,51.3734,51.4082,51.243,51.356,133231.0
2021-01-29 11:00:00,59.07,59.13,58.65,58.71,74701.0,51.356,51.4082,50.9908,51.043,74701.0
2021-01-29 11:10:00,58.71,58.82,58.64,58.75,56913.0,51.043,51.1386,50.9821,51.0778,56913.0
2021-01-29 11:20:00,58.73,58.76,58.51,58.51,95363.0,51.0604,51.0865,50.8691,50.8691,95363.0
2021-01-29 11:30:00,58.52,58.58,58.33,58.39,67218.0,50.8778,50.93,50.7126,50.7648,67218.0
2021-01-29 11:40:00,58.39,58.56,58.36,58.54,59937.0,50.7648,50.9126,50.7387,50.8952,59937.0
2021-01-29 11:50:00,58.53,58.54,58.31,58.31,31114.0,50.8865,50.8952,50.6952,50.6952,31114.0
2021-01-29 12:00:00,58.3,58.5,58.27,58.43,58321.0,50.6865,50.8604,50.6605,50.7996,58321.0
2021-01-29 12:10:00,58.44,58.55,58.29,58.35,58979.0,50.8083,50.9039,50.6779,50.73,58979.0
2021-01-29 12:20:00,58.35,58.53,58.28,58.49,85619.0,50.73,50.8865,50.6692,50.8517,85619.0
2021-01-29 12:30:00,58.49,58.58,58.37,58.47,41117.0,50.8517,50.93,50.7474,50.8343,41117.0
2021-01-29 12:40:00,58.47,58.62,58.23,58.23,69115.0,50.8343,50.9648,50.6257,50.6257,69115.0
2021-01-29 12:50:00,58.25,58.51,58.23,58.37,80117.0,50.6431,50.8691,50.6257,50.7474,80117.0
2021-01-29 13:00:00,58.34,58.46,58.27,58.3,46333.0,50.7213,50.8257,50.6605,50.6865,46333.0
2021-01-29 13:10:00,58.3,58.32,58.09,58.16,60979.0,50.6865,50.7039,50.504,50.5648,60979.0
2021-01-29 13:20:00,58.15,58.46,58.13,58.45,59387.0,50.5561,50.8257,50.5387,50.817,59387.0
2021-01-29 13:30:00,58.45,58.58,58.4,58.55,30154.0,50.817,50.93,50.7735,50.9039,30154.0
2021-01-29 13:40:00,58.55,58.56,58.25,58.28,56369.0,50.9039,50.9126,50.6431,50.6692,56369.0
2021-01-29 13:50:00,58.3,58.38,58.23,58.28,27042.0,50.6865,50.7561,50.6257,50.6692,27042.0
2021-01-29 14:00:00,58.29,58.62,58.28,58.56,54595.0,50.6779,50.9648,50.6692,50.9126,54595.0
2021-01-29 14:10:00,58.55,58.56,58.43,58.48,36302.0,50.9039,50.9126,50.7996,50.843,36302.0
2021-01-29 14:20:00,58.49,58.65,58.38,58.57,37367.0,50.8517,50.9908,50.7561,50.9213,37367.0
2021-01-29 14:30:00,58.59,58.63,58.46,58.51,49412.0,50.9387,50.9735,50.8257,50.8691,49412.0
2021-01-29 14:40:00,58.52,58.66,58.43,58.65,73714.0,50.8778,50.9995,50.7996,50.9908,73714.0
2021-01-29 14:50:00,58.66,58.79,58.62,58.71,43530.0,50.9995,51.1126,50.9648,51.043,43530.0
2021-01-29 15:00:00,58.73,58.94,58.73,58.92,42114.0,51.0604,51.243,51.0604,51.2256,42114.0
2021-01-29 15:10:00,58.93,58.98,58.82,58.83,140203.0,51.2343,51.2777,51.1386,51.1473,140203.0
2021-01-29 15:20:00,58.83,58.86,58.48,58.51,91774.0,51.1473,51.1734,50.843,50.8691,91774.0
2021-01-29 15:30:00,58.51,58.61,58.2,58.2,175442.0,50.8691,50.9561,50.5996,50.5996,175442.0
2021-01-29 15:40:00,58.19,58.21,57.98,58.14,263936.0,50.5909,50.6083,50.4083,50.5474,263936.0
2021-01-29 15:50:00,58.13,58.44,58.06,58.09,586999.0,50.5387,50.8083,50.4779,50.504,586999.0
2021-02-01 09:30:00,58.12,58.49,57.62,58.0,207338.0,50.5301,50.8517,50.0954,50.4257,207338.0
2021-02-01 09:40:00,58.02,58.34,57.61,57.61,74030.0,50.4431,50.7213,50.0867,50.0867,74030.0
2021-02-01 09:50:00,57.62,57.66,57.23,57.27,237658.0,50.0954,50.1301,49.7563,49.7911,237658.0
2021-02-01 10:00:00,57.3,57.56,57.25,57.41,81341.0,49.8171,50.0432,49.7737,49.9128,81341.0
2021-02-01 10:10:00,57.35,57.39,57.2,57.26,52743.0,49.8606,49.8954,49.7302,49.7824,52743.0
2021-02-01 10:20:00,57.27,57.34,57.11,57.14,74174.0,49.7911,49.8519,49.652,49.678,74174.0
2021-02-01 10:30:00,57.12,57.37,57.05,57.34,83480.0,49.6606,49.878,49.5998,49.8519,83480.0
2021-02-01 10:40:00,57.31,57.48,57.22,57.32,49863.0,49.8258,49.9736,49.7476,49.8345,49863.0
2021-02-01 10:50:00,57.31,57.34,57.2,57.25,72248.0,49.8258,49.8519,49.7302,49.7737,72248.0
2021-02-01 11:00:00,57.22,57.55,57.22,57.42,40882.0,49.7476,50.0345,49.7476,49.9215,40882.0
2021-02-01 11:10:00,57.42,57.56,57.37,57.39,84833.0,49.9215,50.0432,49.878,49.8954,84833.0
2021-02-01 11:20:00,57.37,57.62,57.33,57.41,48562.0,49.878,50.0954,49.8432,49.9128,48562.0
2021-02-01 11:30:00,57.4,57.54,57.29,57.52,76231.0,49.9041,50.0258,49.8084,50.0084,76231.0
2021-02-01 11:40:00,57.54,57.8,57.49,57.72,52107.0,50.0258,50.2518,49.9823,50.1823,52107.0
2021-02-01 11:50:00,57.71,57.78,57.54,57.71,69869.0,50.1736,50.2345,50.0258,50.1736,69869.0
2021-02-01 12:00:00,57.71,57.72,57.58,57.59,54037.0,50.1736,50.1823,50.0606,50.0693,54037.0
2021-02-01 12:10:00,57.56,57.87,57.55,57.85,55413.0,50.0432,50.3127,50.0345,50.2953,55413.0
2021-02-01 12:20:00,57.86,57.89,57.64,57.72,91694.0,50.304,50.3301,50.1127,50.1823,91694.0
2021-02-01 12:30:00,57.73,57.77,57.59,57.64,46358.0,50.191,50.2258,50.0693,50.1127,46358.0
2021-02-01 12:40:00,57.65,57.7,57.5,57.6,42458.0,50.1214,50.1649,49.991,50.078,42458.0
2021-02-01 12:50:00,57.61,57.64,57.47,57.52,55485.0,50.0867,50.1127,49.9649,50.0084,55485.0
2021-02-01 13:00:00,57.49,57.58,57.44,57.46,49352.0,49.9823,50.0606,49.9389,49.9562,49352.0
2021-02-01 13:10:00,57.46,57.48,57.38,57.41,27137.0,49.9562,49.9736,49.8867,49.9128,27137.0
2021-02-01 13:20:00,57.41,57.49,57.37,57.42,72799.0,49.9128,49.9823,49.878,49.9215,72799.0
2021-02-01 13:30:00,57.41,57.48,57.32,57.33,35730.0,49.9128,49.9736,49.8345,49.8432,35730.0
2021-02-01 13:40:00,57.33,57.5,57.33,57.49,34465.0,49.8432,49.991,49.8432,49.9823,34465.0
2021-02-01 13:50:00,57.49,57.58,57.45,57.53,32195.0,49.9823,50.0606,49.9476,50.0171,32195.0
2021-02-01 14:00:00,57.52,57.55,57.47,57.51,42623.0,50.0084,50.0345,49.9649,49.9997,42623.0
2021-02-01 14:10:00,57.51,57.66,57.48,57.65,58445.0,49.9997,50.1301,49.9736,50.1214,58445.0
2021-02-01 14:20:00,57.66,57.8,57.64,57.79,78765.0,50.1301,50.2518,50.1127,50.2432,78765.0
2021-02-01 14:30:00,57.79,57.92,57.75,57.9,82787.0,50.2432,50.3562,50.2084,50.3388,82787.0
2021-02-01 14:40:00,57.9,57.91,57.82,57.84,79589.0,50.3388,50.3475,50.2692,50.2866,79589.0
2021-02-01 14:50:00,57.85,57.9,57.75,57.79,114506.0,50.2953,50.3388,50.2084,50.2432,114506.0
2021-02-01 15:00:00,57.79,57.9,57.78,57.89,40841.0,50.2432,50.3388,50.2345,50.3301,40841.0
2021-02-01 15:10:00,57.89,57.91,57.76,57.78,75335.0,50.3301,50.3475,50.2171,50.2345,75335.0
2021-02-01 15:20:00,57.78,57.8,57.68,57.74,60138.0,50.2345,50.2518,50.1475,50.1997,60138.0
2021-02-01 15:30:00,57.73,57.73,57.54,57.64,130949.0,50.191,50.191,50.0258,50.1127,130949.0
2021-02-01 15:40:00,57.64,57.82,57.63,57.71,223655.0,50.1127,50.2692,50.104,50.1736,223655.0
2021-02-01 15:50:00,57.71,57.71,57.51,57.56,328398.0,50.1736,50.1736,49.9997,50.0432,328398.0
2021-02-02 09:30:00,57.9,57.9,57.07,57.24,114501.0,50.3388,50.3388,49.6172,49.765,114501.0
2021-02-02 09:40:00,57.32,57.41,57.1,57.33,60783.0,49.8345,49.9128,49.6433,49.8432,60783.0
2021-02-02 09:50:00,57.36,57.73,57.3,57.67,49156.0,49.8693,50.191,49.8171,50.1388,49156.0
2021-02-02 10:00:00,57.65,57.78,57.55,57.61,50684.0,50.1214,50.2345,50.0345,50.0867,50684.0
2021-02-02 10:10:00,57.61,57.61,57.24,57.32,67405.0,50.0867,50.0867,49.765,49.8345,67405.0
2021-02-02 10:20:00,57.34,57.68,57.32,57.45,69399.0,49.8519,50.1475,49.8345,49.9476,69399.0
2021-02-02 10:30:00,57.47,57.53,57.35,57.41,61483.0,49.9649,50.0171,49.8606,49.9128,61483.0
2021-02-02 10:40:00,57.41,57.59,57.36,57.4,67631.0,49.9128,50.0693,49.8693,49.9041,67631.0
2021-02-02 10:50:00,57.41,57.61,57.41,57.54,58591.0,49.9128,50.0867,49.9128,50.0258,58591.0
2021-02-02 11:00:00,57.55,57.78,57.55,57.77,42518.0,50.0345,50.2345,50.0345,50.2258,42518.0
2021-02-02 11:10:00,57.76,57.79,57.66,57.72,50684.0,50.2171,50.2432,50.1301,50.1823,50684.0
2021-02-02 11:20:00,57.72,57.87,57.61,57.86,50224.0,50.1823,50.3127,50.0867,50.304,50224.0
2021-02-02 11:30:00,57.86,58.04,57.85,58.01,73287.0,50.304,50.4605,50.2953,50.4344,73287.0
2021-02-02 11:40:00,58.01,58.01,57.65,57.68,138310.0,50.4344,50.4344,50.1214,50.1475,138310.0
2021-02-02 11:50:00,57.71,57.79,57.64,57.65,63075.0,50.1736,50.2432,50.1127,50.1214,63075.0
2021-02-02 12:00:00,57.67,57.81,57.66,57.74,43778.0,50.1388,50.2605,50.1301,50.1997,43778.0
2021-02-02 12:10:00,57.71,57.74,57.64,57.73,36769.0,50.1736,50.1997,50.1127,50.191,36769.0
2021-02-02 12:20:00,57.75,57.78,57.6,57.63,33939.0,50.2084,50.2345,50.078,50.104,33939.0
2021-02-02 12:30:00,57.62,57.68,57.54,57.55,34689.0,50.0954,50.1475,50.0258,50.0345,34689.0
2021-02-02 12:40:00,57.55,57.72,57.55,57.71,53085.0,50.0345,50.1823,50.0345,50.1736,53085.0
2021-02-02 12:50:00,57.7,57.9,57.67,57.84,72270.0,50.1649,50.3388,50.1388,50.2866,72270.0
2021-02-02 13:00:00,57.82,57.97,57.76,57.96,31892.0,50.2692,50.3996,50.2171,50.3909,31892.0
2021-02-02 13:10:00,57.97,58.03,57.8,58.0,82697.0,50.3996,50.4518,50.2518,50.4257,82697.0
2021-02-02 13:20:00,58.0,58.03,57.84,57.9,30763.0,50.4257,50.4518,50.2866,50.3388,30763.0
2021-02-02 13:30:00,57.9,58.1,57.89,57.93,59810.0,50.3388,50.5127,50.3301,50.3649,59810.0
2021-02-02 13:40:00,57.92,58.0,57.78,57.78,30072.0,50.3562,50.4257,50.2345,50.2345,30072.0
2021-02-02 13:50:00,57.79,58.15,57.78,58.14,57064.0,50.2432,50.5561,50.2345,50.5474,57064.0
2021-02-02 14:00:00,58.15,58.29,58.12,58.21,46379.0,50.5561,50.6779,50.5301,50.6083,46379.0
2021-02-02 14:10:00,58.21,58.35,58.17,58.18,52298.0,50.6083,50.73,50.5735,50.5822,52298.0
2021-02-02 14:20:00,58.19,58.29,57.99,58.05,45134.0,50.5909,50.6779,50.417,50.4692,45134.0
2021-02-02 14:30:00,58.04,58.21,58.01,58.21,67175.0,50.4605,50.6083,50.4344,50.6083,67175.0
2021-02-02 14:40:00,58.21,58.21,57.97,58.0,55610.0,50.6083,50.6083,50.3996,50.4257,55610.0
2021-02-02 14:50:00,57.99,58.04,57.9,57.92,62002.0,50.417,50.4605,50.3388,50.3562,62002.0
2021-02-02 15:00:00,57.93,58.08,57.88,58.02,54397.0,50.3649,50.4953,50.3214,50.4431,54397.0
2021-02-02 15:10:00,58.02,58.05,57.81,57.82,66039.0,50.4431,50.4692,50.2605,50.2692,66039.0
2021-02-02 15:20:00,57.81,57.88,57.72,57.88,59198.0,50.2605,50.3214,50.1823,50.3214,59198.0
2021-02-02 15:30:00,57.88,58.03,57.85,57.98,97463.0,50.3214,50.4518,50.2953,50.4083,97463.0
2021-02-02 15:40:00,57.98,58.01,57.82,57.83,160159.0,50.4083,50.4344,50.2692,50.2779,160159.0
2021-02-02 15:50:00,57.82,57.87,57.59,57.61,325513.0,50.2692,50.3127,50.0693,50.0867,325513.0
2021-02-03 09:30:00,57.54,57.7,57.3,57.33,119180.0,50.0258,50.1649,49.8171,49.8432,119180.0
2021-02-03 09:40:00,57.3,57.43,57.11,57.42,68576.0,49.8171,49.9302,49.652,49.9215,68576.0
2021-02-03 09:50:00,57.44,57.52,56.98,57.04,144800.0,49.9389,50.0084,49.5389,49.5911,144800.0
2021-02-03 10:00:00,57.02,57.07,56.7,56.79,82118.0,49.5737,49.6172,49.2955,49.3737,82118.0
2021-02-03 10:10:00,56.81,56.82,56.6,56.64,58325.0,49.3911,49.3998,49.2086,49.2433,58325.0
2021-02-03 10:20:00,56.66,56.88,56.65,56.87,112315.0,49.2607,49.452,49.252,49.4433,112315.0
2021-02-03 10:30:00,56.86,56.9,56.47,56.48,90103.0,49.4346,49.4694,49.0955,49.1042,90103.0
2021-02-03 10:40:00,56.47,56.55,56.42,56.55,51115.0,49.0955,49.1651,49.0521,49.1651,51115.0
2021-02-03 10:50:00,56.56,56.62,56.43,56.52,37349.0,49.1738,49.2259,49.0608,49.139,37349.0
2021-02-03 11:00:00,56.52,56.65,56.45,56.63,39553.0,49.139,49.252,49.0781,49.2346,39553.0
2021-02-03 11:10:00,56.6,56.71,56.57,56.68,34141.0,49.2086,49.3042,49.1825,49.2781,34141.0
2021-02-03 11:20:00,56.68,56.92,56.68,56.87,47218.0,49.2781,49.4868,49.2781,49.4433,47218.0
2021-02-03 11:30:00,56.89,56.91,56.71,56.78,37296.0,49.4607,49.4781,49.3042,49.365,37296.0
2021-02-03 11:40:00,56.79,56.91,56.71,56.89,35814.0,49.3737,49.4781,49.3042,49.4607,35814.0
2021-02-03 11:50:00,56.89,56.96,56.85,56.88,27810.0,49.4607,49.5215,49.4259,49.452,27810.0
2021-02-03 12:00:00,56.89,56.95,56.86,56.89,19828.0,49.4607,49.5128,49.4346,49.4607,19828.0
2021-02-03 12:10:00,56.88,56.94,56.77,56.91,29691.0,49.452,49.5042,49.3564,49.4781,29691.0
2021-02-03 12:20:00,56.92,56.95,56.82,56.92,23833.0,49.4868,49.5128,49.3998,49.4868,23833.0
2021-02-03 12:30:00,56.93,57.07,56.85,56.9,33864.0,49.4955,49.6172,49.4259,49.4694,33864.0
2021-02-03 12:40:00,56.89,56.92,56.79,56.92,33023.0,49.4607,49.4868,49.3737,49.4868,33023.0
2021-02-03 12:50:00,56.91,56.97,56.89,56.96,24344.0,49.4781,49.5302,49.4607,49.5215,24344.0
2021-02-03 13:00:00,56.96,56.99,56.88,56.93,25428.0,49.5215,49.5476,49.452,49.4955,25428.0
2021-02-03 13:10:00,56.93,56.98,56.91,56.98,28914.0,49.4955,49.5389,49.4781,49.5389,28914.0
2021-02-03 13:20:00,56.96,57.01,56.9,56.9,28859.0,49.5215,49.565,49.4694,49.4694,28859.0
2021-02-03 13:30:00,56.91,56.97,56.87,56.88,32891.0,49.4781,49.5302,49.4433,49.452,32891.0
2021-02-03 13:40:00,56.89,57.0,56.88,56.97,40294.0,49.4607,49.5563,49.452,49.5302,40294.0
2021-02-03 13:50:00,56.97,56.97,56.88,56.88,43742.0,49.5302,49.5302,49.452,49.452,43742.0
2021-02-03 14:00:00,56.89,57.02,56.88,57.0,62327.0,49.4607,49.5737,49.452,49.5563,62327.0
2021-02-03 14:10:00,57.01,57.02,56.85,56.88,47206.0,49.565,49.5737,49.4259,49.452,47206.0
2021-02-03 14:20:00,56.88,56.88,56.8,56.8,42696.0,49.452,49.452,49.3824,49.3824,42696.0
2021-02-03 14:30:00,56.8,56.88,56.78,56.81,51051.0,49.3824,49.452,49.365,49.3911,51051.0
2021-02-03 14:40:00,56.82,56.87,56.76,56.85,32130.0,49.3998,49.4433,49.3477,49.4259,32130.0
2021-02-03 14:50:00,56.85,56.9,56.8,56.88,103891.0,49.4259,49.4694,49.3824,49.452,103891.0
2021-02-03 15:00:00,56.87,56.91,56.8,56.85,44944.0,49.4433,49.4781,49.3824,49.4259,44944.0
2021-02-03 15:10:00,56.85,56.86,56.76,56.81,47391.0,49.4259,49.4346,49.3477,49.3911,47391.0
2021-02-03 15:20:00,56.81,56.9,56.79,56.9,42460.0,49.3911,49.4694,49.3737,49.4694,42460.0
2021-02-03 15:30:00,56.9,56.91,56.76,56.79,72849.0,49.4694,49.4781,49.3477,49.3737,72849.0
2021-02-03 15:40:00,56.8,56.94,56.73,56.94,160342.0,49.3824,49.5042,49.3216,49.5042,160342.0
2021-02-03 15:50:00,56.98,57.02,56.82,56.82,322293.0,49.5389,49.5737,49.3998,49.3998,322293.0
2021-02-04 09:30:00,56.75,56.88,56.28,56.66,129197.0,49.339,49.452,48.9303,49.2607,129197.0
2021-02-04 09:40:00,56.69,56.82,56.45,56.71,60261.0,49.2868,49.3998,49.0781,49.3042,60261.0
2021-02-04 09:50:00,56.7,56.88,56.61,56.69,66307.0,49.2955,49.452,49.2172,49.2868,66307.0
2021-02-04 10:00:00,56.71,56.93,56.71,56.79,52949.0,49.3042,49.4955,49.3042,49.3737,52949.0
2021-02-04 10:10:00,56.8,56.8,56.6,56.61,32871.0,49.3824,49.3824,49.2086,49.2172,32871.0
2021-02-04 10:20:00,56.63,56.85,56.6,56.8,171116.0,49.2346,49.4259,49.2086,49.3824,171116.0
2021-02-04 10:30:00,56.83,56.98,56.69,56.69,47800.0,49.4085,49.5389,49.2868,49.2868,47800.0
2021-02-04 10:40:00,56.68,56.85,56.62,56.82,54243.0,49.2781,49.4259,49.2259,49.3998,54243.0
2021-02-04 10:50:00,56.82,56.95,56.79,56.95,51943.0,49.3998,49.5128,49.3737,49.5128,51943.0
2021-02-04 11:00:00,56.95,57.2,56.94,57.2,58003.0,49.5128,49.7302,49.5042,49.7302,58003.0
2021-02-04 11:10:00,57.17,57.2,57.07,57.08,40048.0,49.7041,49.7302,49.6172,49.6259,40048.0
2021-02-04 11:20:00,57.08,57.1,56.95,57.0,24165.0,49.6259,49.6433,49.5128,49.5563,24165.0
2021-02-04 11:30:00,57.01,57.09,56.98,57.02,28655.0,49.565,49.6346,49.5389,49.5737,28655.0
2021-02-04 11:40:00,57.02,57.08,56.93,56.97,61392.0,49.5737,49.6259,49.4955,49.5302,61392.0
2021-02-04 11:50:00,56.98,57.04,56.94,57.04,27477.0,49.5389,49.5911,49.5042,49.5911,27477.0
2021-02-04 12:00:00,57.04,57.18,57.03,57.18,33433.0,49.5911,49.7128,49.5824,49.7128,33433.0
2021-02-04 12:10:00,57.18,57.2,57.11,57.16,26869.0,49.7128,49.7302,49.652,49.6954,26869.0
2021-02-04 12:20:00,57.16,57.26,57.15,57.22,32601.0,49.6954,49.7824,49.6867,49.7476,32601.0
2021-02-04 12:30:00,57.21,57.33,57.18,57.19,29945.0,49.7389,49.8432,49.7128,49.7215,29945.0
2021-02-04 12:40:00,57.2,57.24,57.15,57.23,24480.0,49.7302,49.765,49.6867,49.7563,24480.0
2021-02-04 12:50:00,57.24,57.25,57.15,57.15,22413.0,49.765,49.7737,49.6867,49.6867,22413.0
2021-02-04 13:00:00,57.15,57.24,57.15,57.22,27689.0,49.6867,49.765,49.6867,49.7476,27689.0
2021-02-04 13:10:00,57.22,57.26,57.16,57.16,22405.0,49.7476,49.7824,49.6954,49.6954,22405.0
2021-02-04 13:20:00,57.17,57.34,57.13,57.33,72795.0,49.7041,49.8519,49.6693,49.8432,72795.0
2021-02-04 13:30:00,57.32,57.39,57.3,57.34,27095.0,49.8345,49.8954,49.8171,49.8519,27095.0
2021-02-04 13:40:00,57.35,57.36,57.29,57.3,27875.0,49.8606,49.8693,49.8084,49.8171,27875.0
2021-02-04 13:50:00,57.3,57.53,57.28,57.28,93446.0,49.8171,50.0171,49.7998,49.7998,93446.0
2021-02-04 14:00:00,57.29,57.31,57.19,57.22,40949.0,49.8084,49.8258,49.7215,49.7476,40949.0
2021-02-04 14:10:00,57.21,57.21,57.0,57.05,39556.0,49.7389,49.7389,49.5563,49.5998,39556.0
2021-02-04 14:20:00,57.05,57.07,56.98,57.06,34461.0,49.5998,49.6172,49.5389,49.6085,34461.0
2021-02-04 14:30:00,57.07,57.13,57.05,57.1,74520.0,49.6172,49.6693,49.5998,49.6433,74520.0
2021-02-04 14:40:00,57.1,57.11,57.02,57.02,38689.0,49.6433,49.652,49.5737,49.5737,38689.0
2021-02-04 14:50:00,57.03,57.06,57.0,57.05,37238.0,49.5824,49.6085,49.5563,49.5998,37238.0
2021-02-04 15:00:00,57.05,57.06,56.96,57.01,40795.0,49.5998,49.6085,49.5215,49.565,40795.0
2021-02-04 15:10:00,57.01,57.01,56.96,56.96,37662.0,49.565,49.565,49.5215,49.5215,37662.0
2021-02-04 15:20:00,56.97,56.97,56.86,56.9,47830.0,49.5302,49.5302,49.4346,49.4694,47830.0
2021-02-04 15:30:00,56.9,56.95,56.78,56.79,66055.0,49.4694,49.5128,49.365,49.3737,66055.0
2021-02-04 15:40:00,56.79,56.84,56.72,56.8,131461.0,49.3737,49.4172,49.3129,49.3824,131461.0
2021-02-04 15:50:00,56.8,56.91,56.68,56.89,288994.0,49.3824,49.4781,49.2781,49.4607,288994.0
2021-02-05 09:30:00,56.98,57.21,56.66,57.21,74750.0,49.5389,49.7389,49.2607,49.7389,74750.0
2021-02-05 09:40:00,57.2,57.21,56.82,57.15,37640.0,49.7302,49.7389,49.3998,49.6867,37640.0
2021-02-05 09:50:00,57.17,57.26,57.1,57.18,45332.0,49.7041,49.7824,49.6433,49.7128,45332.0
2021-02-05 10:00:00,57.19,57.25,56.99,57.1,67497.0,49.7215,49.7737,49.5476,49.6433,67497.0
2021-02-05 10:10:00,57.1,57.21,57.05,57.17,59851.0,49.6433,49.7389,49.5998,49.7041,59851.0
2021-02-05 10:20:00,57.19,57.19,57.01,57.12,30812.0,49.7215,49.7215,49.565,49.6606,30812.0
2021-02-05 10:30:00,57.13,57.26,57.1,57.2,29226.0,49.6693,49.7824,49.6433,49.7302,29226.0
2021-02-05 10:40:00,57.19,57.32,57.14,57.2,52238.0,49.7215,49.8345,49.678,49.7302,52238.0
2021-02-05 10:50:00,57.21,57.38,57.15,57.19,34849.0,49.7389,49.8867,49.6867,49.7215,34849.0
2021-02-05 11:00:00,57.18,57.21,57.13,57.17,33637.0,49.7128,49.7389,49.6693,49.7041,33637.0
2021-02-05 11:10:00,57.16,57.25,57.12,57.21,30116.0,49.6954,49.7737,49.6606,49.7389,30116.0
2021-02-05 11:20:00,57.2,57.43,57.2,57.43,46725.0,49.7302,49.9302,49.7302,49.9302,46725.0
2021-02-05 11:30:00,57.42,57.55,57.41,57.48,52723.0,49.9215,50.0345,49.9128,49.9736,52723.0
2021-02-05 11:40:00,57.49,57.6,57.49,57.54,27254.0,49.9823,50.078,49.9823,50.0258,27254.0
2021-02-05 11:50:00,57.56,57.57,57.48,57.54,26058.0,50.0432,50.0519,49.9736,50.0258,26058.0
2021-02-05 12:00:00,57.53,57.56,57.45,57.47,39780.0,50.0171,50.0432,49.9476,49.9649,39780.0
2021-02-05 12:10:00,57.48,57.52,57.44,57.5,44181.0,49.9736,50.0084,49.9389,49.991,44181.0
2021-02-05 12:20:00,57.49,57.5,57.44,57.49,35843.0,49.9823,49.991,49.9389,49.9823,35843.0
2021-02-05 12:30:00,57.49,57.51,57.46,57.48,17036.0,49.9823,49.9997,49.9562,49.9736,17036.0
2021-02-05 12:40:00,57.47,57.54,57.45,57.53,22341.0,49.9649,50.0258,49.9476,50.0171,22341.0
2021-02-05 12:50:00,57.53,57.64,57.51,57.64,21071.0,50.0171,50.1127,49.9997,50.1127,21071.0
2021-02-05 13:00:00,57.63,57.64,57.56,57.61,25829.0,50.104,50.1127,50.0432,50.0867,25829.0
2021-02-05 13:10:00,57.6,57.62,57.54,57.55,22914.0,50.078,50.0954,50.0258,50.0345,22914.0
2021-02-05 13:20:00,57.55,57.61,57.51,57.6,36313.0,50.0345,50.0867,49.9997,50.078,36313.0
2021-02-05 13:30:00,57.61,57.66,57.59,57.59,28743.0,50.0867,50.1301,50.0693,50.0693,28743.0
2021-02-05 13:40:00,57.59,57.66,57.53,57.59,25380.0,50.0693,50.1301,50.0171,50.0693,25380.0
2021-02-05 13:50:00,57.57,57.62,57.57,57.6,18456.0,50.0519,50.0954,50.0519,50.078,18456.0
2021-02-05 14:00:00,57.59,57.62,57.55,57.58,22443.0,50.0693,50.0954,50.0345,50.0606,22443.0
2021-02-05 14:10:00,57.58,57.58,57.52,57.54,34383.0,50.0606,50.0606,50.0084,50.0258,34383.0
2021-02-05 14:20:00,57.54,57.56,57.45,57.46,40446.0,50.0258,50.0432,49.9476,49.9562,40446.0
2021-02-05 14:30:00,57.45,57.49,57.38,57.46,32977.0,49.9476,49.9823,49.8867,49.9562,32977.0
2021-02-05 14:40:00,57.45,57.45,57.3,57.3,41990.0,49.9476,49.9476,49.8171,49.8171,41990.0
2021-02-05 14:50:00,57.31,57.39,57.3,57.36,28798.0,49.8258,49.8954,49.8171,49.8693,28798.0
2021-02-05 15:00:00,57.36,57.4,57.34,57.39,31204.0,49.8693,49.9041,49.8519,49.8954,31204.0
2021-02-05 15:10:00,57.38,57.4,57.35,57.39,30963.0,49.8867,49.9041,49.8606,49.8954,30963.0
2021-02-05 15:20:00,57.38,57.39,57.32,57.36,24473.0,49.8867,49.8954,49.8345,49.8693,24473.0
2021-02-05 15:30:00,57.37,57.54,57.34,57.53,57686.0,49.878,50.0258,49.8519,50.0171,57686.0
2021-02-05 15:40:00,57.53,57.53,57.42,57.42,72429.0,50.0171,50.0171,49.9215,49.9215,72429.0
2021-02-05 15:50:00,57.43,57.48,57.38,57.39,208085.0,49.9302,49.9736,49.8867,49.8954,208085.0
2021-02-08 09:30:00,57.5,57.74,57.2,57.32,119285.0,49.991,50.1997,49.7302,49.8345,119285.0
2021-02-08 09:40:00,57.28,57.58,57.28,57.42,63141.0,49.7998,50.0606,49.7998,49.9215,63141.0
2021-02-08 09:50:00,57.4,57.63,57.34,57.62,43221.0,49.9041,50.104,49.8519,50.0954,43221.0
2021-02-08 10:00:00,57.62,57.78,57.62,57.7,27579.0,50.0954,50.2345,50.0954,50.1649,27579.0
2021-02-08 10:10:00,57.67,57.72,57.56,57.7,23514.0,50.1388,50.1823,50.0432,50.1649,23514.0
2021-02-08 10:20:00,57.7,57.74,57.4,57.41,49027.0,50.1649,50.1997,49.9041,49.9128,49027.0
2021-02-08 10:30:00,57.41,57.51,57.27,57.51,31164.0,49.9128,49.9997,49.7911,49.9997,31164.0
2021-02-08 10:40:00,57.51,57.62,57.49,57.6,32453.0,49.9997,50.0954,49.9823,50.078,32453.0
2021-02-08 10:50:00,57.6,57.65,57.4,57.43,30188.0,50.078,50.1214,49.9041,49.9302,30188.0
2021-02-08 11:00:00,57.44,57.56,57.32,57.36,47377.0,49.9389,50.0432,49.8345,49.8693,47377.0
2021-02-08 11:10:00,57.38,57.57,57.38,57.57,28422.0,49.8867,50.0519,49.8867,50.0519,28422.0
2021-02-08 11:20:00,57.57,57.61,57.44,57.51,30927.0,50.0519,50.0867,49.9389,49.9997,30927.0
2021-02-08 11:30:00,57.51,57.56,57.39,57.43,35482.0,49.9997,50.0432,49.8954,49.9302,35482.0
2021-02-08 11:40:00,57.46,57.55,57.41,57.51,20813.0,49.9562,50.0345,49.9128,49.9997,20813.0
2021-02-08 11:50:00,57.51,57.67,57.51,57.59,22382.0,49.9997,50.1388,49.9997,50.0693,22382.0
2021-02-08 12:00:00,57.59,57.59,57.45,57.48,27517.0,50.0693,50.0693,49.9476,49.9736,27517.0
2021-02-08 12:10:00,57.5,57.5,57.45,57.45,25911.0,49.991,49.991,49.9476,49.9476,25911.0
2021-02-08 12:20:00,57.46,57.47,57.32,57.37,38833.0,49.9562,49.9649,49.8345,49.878,38833.0
2021-02-08 12:30:00,57.37,57.38,57.23,57.27,34483.0,49.878,49.8867,49.7563,49.7911,34483.0
2021-02-08 12:40:00,57.28,57.41,57.25,57.37,41228.0,49.7998,49.9128,49.7737,49.878,41228.0
2021-02-08 12:50:00,57.34,57.43,57.31,57.42,31486.0,49.8519,49.9302,49.8258,49.9215,31486.0
2021-02-08 13:00:00,57.43,57.48,57.4,57.46,26178.0,49.9302,49.9736,49.9041,49.9562,26178.0
2021-02-08 13:10:00,57.45,57.46,57.37,57.41,25490.0,49.9476,49.9562,49.878,49.9128,25490.0
2021-02-08 13:20:00,57.4,57.48,57.39,57.45,40116.0,49.9041,49.9736,49.8954,49.9476,40116.0
2021-02-08 13:30:00,57.45,57.52,57.45,57.51,22231.0,49.9476,50.0084,49.9476,49.9997,22231.0
2021-02-08 13:40:00,57.52,57.53,57.48,57.5,22114.0,50.0084,50.0171,49.9736,49.991,22114.0
2021-02-08 13:50:00,57.5,57.58,57.48,57.52,32091.0,49.991,50.0606,49.9736,50.0084,32091.0
2021-02-08 14:00:00,57.51,57.68,57.5,57.64,24475.0,49.9997,50.1475,49.991,50.1127,24475.0
2021-02-08 14:10:00,57.64,57.71,57.63,57.64,34543.0,50.1127,50.1736,50.104,50.1127,34543.0
2021-02-08 14:20:00,57.65,57.73,57.63,57.72,24129.0,50.1214,50.191,50.104,50.1823,24129.0
2021-02-08 14:30:00,57.72,57.72,57.61,57.65,19856.0,50.1823,50.1823,50.0867,50.1214,19856.0
2021-02-08 14:40:00,57.64,57.64,57.57,57.59,17950.0,50.1127,50.1127,50.0519,50.0693,17950.0
2021-02-08 14:50:00,57.59,57.63,57.55,57.57,22766.0,50.0693,50.104,50.0345,50.0519,22766.0
2021-02-08 15:00:00,57.57,57.64,57.56,57.64,23014.0,50.0519,50.1127,50.0432,50.1127,23014.0
2021-02-08 15:10:00,57.65,57.77,57.64,57.67,29200.0,50.1214,50.2258,50.1127,50.1388,29200.0
2021-02-08 15:20:00,57.67,57.72,57.64,57.72,32481.0,50.1388,50.1823,50.1127,50.1823,32481.0
2021-02-08 15:30:00,57.72,57.72,57.62,57.64,44674.0,50.1823,50.1823,50.0954,50.1127,44674.0
2021-02-08 15:40:00,57.64,57.75,57.59,57.75,63563.0,50.1127,50.2084,50.0693,50.2084,63563.0
2021-02-08 15:50:00,57.75,57.77,57.67,57.71,416168.0,50.2084,50.2258,50.1388,50.1736,416168.0
2021-02-09 09:30:00,57.94,58.1,57.86,57.99,79079.0,50.3736,50.5127,50.304,50.417,79079.0
2021-02-09 09:40:00,58.0,58.03,57.7,57.7,26850.0,50.4257,50.4518,50.1649,50.1649,26850.0
2021-02-09 09:50:00,57.7,57.81,57.56,57.7,27538.0,50.1649,50.2605,50.0432,50.1649,27538.0
2021-02-09 10:00:00,57.67,57.73,57.48,57.57,21975.0,50.1388,50.191,49.9736,50.0519,21975.0
2021-02-09 10:10:00,57.61,57.65,57.52,57.52,19883.0,50.0867,50.1214,50.0084,50.0084,19883.0
2021-02-09 10:20:00,57.53,57.58,57.46,57.48,15166.0,50.0171,50.0606,49.9562,49.9736,15166.0
2021-02-09 10:30:00,57.47,57.51,57.35,57.37,25223.0,49.9649,49.9997,49.8606,49.878,25223.0
2021-02-09 10:40:00,57.38,57.51,57.37,57.5,19752.0,49.8867,49.9997,49.878,49.991,19752.0
2021-02-09 10:50:00,57.53,57.54,57.43,57.49,18508.0,50.0171,50.0258,49.9302,49.9823,18508.0
2021-02-09 11:00:00,57.42,57.56,57.42,57.42,22792.0,49.9215,50.0432,49.9215,49.9215,22792.0
2021-02-09 11:10:00,57.44,57.62,57.41,57.55,18394.0,49.9389,50.0954,49.9128,50.0345,18394.0
2021-02-09 11:20:00,57.54,57.63,57.5,57.54,19045.0,50.0258,50.104,49.991,50.0258,19045.0
2021-02-09 11:30:00,57.53,57.6,57.48,57.55,19607.0,50.0171,50.078,49.9736,50.0345,19607.0
2021-02-09 11:40:00,57.56,57.57,57.5,57.57,13042.0,50.0432,50.0519,49.991,50.0519,13042.0
2021-02-09 11:50:00,57.57,57.73,57.57,57.73,26308.0,50.0519,50.191,50.0519,50.191,26308.0
2021-02-09 12:00:00,57.71,57.77,57.69,57.71,29231.0,50.1736,50.2258,50.1562,50.1736,29231.0
2021-02-09 12:10:00,57.71,57.76,57.66,57.72,12157.0,50.1736,50.2171,50.1301,50.1823,12157.0
2021-02-09 12:20:00,57.71,57.73,57.65,57.73,10914.0,50.1736,50.191,50.1214,50.191,10914.0
2021-02-09 12:30:00,57.73,57.73,57.58,57.6,11813.0,50.191,50.191,50.0606,50.078,11813.0
2021-02-09 12:40:00,57.59,57.68,57.57,57.66,36634.0,50.0693,50.1475,50.0519,50.1301,36634.0
2021-02-09 12:50:00,57.66,57.73,57.64,57.64,20060.0,50.1301,50.191,50.1127,50.1127,20060.0
2021-02-09 13:00:00,57.66,57.66,57.52,57.53,15687.0,50.1301,50.1301,50.0084,50.0171,15687.0
2021-02-09 13:10:00,57.54,57.56,57.48,57.54,19769.0,50.0258,50.0432,49.9736,50.0258,19769.0
2021-02-09 13:20:00,57.54,57.55,57.43,57.46,15095.0,50.0258,50.0345,49.9302,49.9562,15095.0
2021-02-09 13:30:00,57.47,57.48,57.39,57.4,44126.0,49.9649,49.9736,49.8954,49.9041,44126.0
2021-02-09 13:40:00,57.4,57.45,57.38,57.43,23555.0,49.9041,49.9476,49.8867,49.9302,23555.0
2021-02-09 13:50:00,57.44,57.47,57.43,57.43,12604.0,49.9389,49.9649,49.9302,49.9302,12604.0
2021-02-09 14:00:00,57.42,57.46,57.4,57.45,55271.0,49.9215,49.9562,49.9041,49.9476,55271.0
2021-02-09 14:10:00,57.45,57.46,57.4,57.45,24494.0,49.9476,49.9562,49.9041,49.9476,24494.0
2021-02-09 14:20:00,57.45,57.46,57.41,57.42,31230.0,49.9476,49.9562,49.9128,49.9215,31230.0
2021-02-09 14:30:00,57.41,57.5,57.4,57.49,30318.0,49.9128,49.991,49.9041,49.9823,30318.0
2021-02-09 14:40:00,57.5,57.6,57.46,57.56,38718.0,49.991,50.078,49.9562,50.0432,38718.0
2021-02-09 14:50:00,57.56,57.64,57.56,57.62,21662.0,50.0432,50.1127,50.0432,50.0954,21662.0
2021-02-09 15:00:00,57.63,57.67,57.6,57.64,14735.0,50.104,50.1388,50.078,50.1127,14735.0
2021-02-09 15:10:00,57.62,57.63,57.59,57.6,27102.0,50.0954,50.104,50.0693,50.078,27102.0
2021-02-09 15:20:00,57.6,57.65,57.58,57.64,21951.0,50.078,50.1214,50.0606,50.1127,21951.0
2021-02-09 15:30:00,57.64,57.72,57.61,57.7,46319.0,50.1127,50.1823,50.0867,50.1649,46319.0
2021-02-09 15:40:00,57.71,57.73,57.63,57.7,65927.0,50.1736,50.191,50.104,50.1649,65927.0
2021-02-09 15:50:00,57.73,57.75,57.64,57.67,114055.0,50.191,50.2084,50.1127,50.1388,114055.0
2021-02-10 09:30:00,58.01,58.16,57.86,58.08,81157.0,50.4344,50.5648,50.304,50.4953,81157.0
2021-02-10 09:40:00,58.02,58.18,57.89,58.14,31625.0,50.4431,50.5822,50.3301,50.5474,31625.0
2021-02-10 09:50:00,58.14,58.18,58.03,58.03,28898.0,50.5474,50.5822,50.4518,50.4518,28898.0
2021-02-10 10:00:00,58.06,58.14,58.01,58.05,54822.0,50.4779,50.5474,50.4344,50.4692,54822.0
2021-02-10 10:10:00,58.04,58.04,57.83,57.85,81655.0,50.4605,50.4605,50.2779,50.2953,81655.0
2021-02-10 10:20:00,57.84,57.85,57.6,57.62,51964.0,50.2866,50.2953,50.078,50.0954,51964.0
2021-02-10 10:30:00,57.6,57.69,57.46,57.6,127401.0,50.078,50.1562,49.9562,50.078,127401.0
2021-02-10 10:40:00,57.59,57.66,57.52,57.52,60123.0,50.0693,50.1301,50.0084,50.0084,60123.0
2021-02-10 10:50:00,57.53,57.67,57.48,57.67,34234.0,50.0171,50.1388,49.9736,50.1388,34234.0
2021-02-10 11:00:00,57.66,57.8,57.6,57.72,34797.0,50.1301,50.2518,50.078,50.1823,34797.0
2021-02-10 11:10:00,57.72,57.82,57.68,57.8,59098.0,50.1823,50.2692,50.1475,50.2518,59098.0
2021-02-10 11:20:00,57.79,57.8,57.56,57.58,18642.0,50.2432,50.2518,50.0432,50.0606,18642.0
2021-02-10 11:30:00,57.59,57.72,57.45,57.65,51727.0,50.0693,50.1823,49.9476,50.1214,51727.0
2021-02-10 11:40:00,57.64,57.73,57.59,57.68,67530.0,50.1127,50.191,50.0693,50.1475,67530.0
2021-02-10 11:50:00,57.67,57.72,57.59,57.64,28420.0,50.1388,50.1823,50.0693,50.1127,28420.0
2021-02-10 12:00:00,57.62,57.63,57.47,57.55,23523.0,50.0954,50.104,49.9649,50.0345,23523.0
2021-02-10 12:10:00,57.55,57.61,57.52,57.53,14751.0,50.0345,50.0867,50.0084,50.0171,14751.0
2021-02-10 12:20:00,57.52,57.65,57.46,57.65,59039.0,50.0084,50.1214,49.9562,50.1214,59039.0
2021-02-10 12:30:00,57.63,57.65,57.47,57.6,47222.0,50.104,50.1214,49.9649,50.078,47222.0
2021-02-10 12:40:00,57.61,57.67,57.55,57.65,8237.0,50.0867,50.1388,50.0345,50.1214,8237.0
2021-02-10 12:50:00,57.64,57.69,57.58,57.61,16515.0,50.1127,50.1562,50.0606,50.0867,16515.0
2021-02-10 13:00:00,57.61,57.63,57.55,57.59,13608.0,50.0867,50.104,50.0345,50.0693,13608.0
2021-02-10 13:10:00,57.59,57.65,57.52,57.61,14911.0,50.0693,50.1214,50.0084,50.0867,14911.0
2021-02-10 13:20:00,57.6,57.64,57.56,57.6,9128.0,50.078,50.1127,50.0432,50.078,9128.0
2021-02-10 13:30:00,57.59,57.66,57.58,57.63,15521.0,50.0693,50.1301,50.0606,50.104,15521.0
2021-02-10 13:40:00,57.62,57.63,57.57,57.58,14404.0,50.0954,50.104,50.0519,50.0606,14404.0
2021-02-10 13:50:00,57.58,57.69,57.57,57.68,43682.0,50.0606,50.1562,50.0519,50.1475,43682.0
2021-02-10 14:00:00,57.68,57.71,57.62,57.71,42573.0,50.1475,50.1736,50.0954,50.1736,42573.0
2021-02-10 14:10:00,57.71,57.75,57.68,57.7,18322.0,50.1736,50.2084,50.1475,50.1649,18322.0
2021-02-10 14:20:00,57.71,57.79,57.69,57.79,32394.0,50.1736,50.2432,50.1562,50.2432,32394.0
2021-02-10 14:30:00,57.8,57.83,57.75,57.8,34530.0,50.2518,50.2779,50.2084,50.2518,34530.0
2021-02-10 14:40:00,57.8,57.85,57.77,57.84,20788.0,50.2518,50.2953,50.2258,50.2866,20788.0
2021-02-10 14:50:00,57.84,57.87,57.81,57.86,31288.0,50.2866,50.3127,50.2605,50.304,31288.0
2021-02-10 15:00:00,57.85,57.9,57.82,57.89,25508.0,50.2953,50.3388,50.2692,50.3301,25508.0
2021-02-10 15:10:00,57.88,57.95,57.87,57.89,33139.0,50.3214,50.3823,50.3127,50.3301,33139.0
2021-02-10 15:20:00,57.89,57.9,57.86,57.88,25040.0,50.3301,50.3388,50.304,50.3214,25040.0
2021-02-10 15:30:00,57.89,58.05,57.84,57.97,72341.0,50.3301,50.4692,50.2866,50.3996,72341.0
2021-02-10 15:40:00,57.95,58.13,57.92,58.13,77376.0,50.3823,50.5387,50.3562,50.5387,77376.0
2021-02-10 15:50:00,58.11,58.15,58.0,58.1,182350.0,50.5214,50.5561,50.4257,50.5127,182350.0
2021-02-11 09:30:00,58.15,58.17,57.66,57.9,47984.0,50.5561,50.5735,50.1301,50.3388,47984.0
2021-02-11 09:40:00,57.86,57.88,57.48,57.63,43596.0,50.304,50.3214,49.9736,50.104,43596.0
2021-02-11 09:50:00,57.64,58.05,57.59,58.03,49264.0,50.1127,50.4692,50.0693,50.4518,49264.0
2021-02-11 10:00:00,58.01,58.11,57.65,57.67,51131.0,50.4344,50.5214,50.1214,50.1388,51131.0
2021-02-11 10:10:00,57.68,57.71,57.44,57.53,86740.0,50.1475,50.1736,49.9389,50.0171,86740.0
2021-02-11 10:20:00,57.54,57.88,57.48,57.88,39234.0,50.0258,50.3214,49.9736,50.3214,39234.0
2021-02-11 10:30:00,57.87,57.88,57.71,57.8,34659.0,50.3127,50.3214,50.1736,50.2518,34659.0
2021-02-11 10:40:00,57.8,57.84,57.65,57.7,25317.0,50.2518,50.2866,50.1214,50.1649,25317.0
2021-02-11 10:50:00,57.69,57.76,57.56,57.62,47082.0,50.1562,50.2171,50.0432,50.0954,47082.0
2021-02-11 11:00:00,57.6,57.68,57.59,57.65,20958.0,50.078,50.1475,50.0693,50.1214,20958.0
2021-02-11 11:10:00,57.65,57.66,57.54,57.56,71552.0,50.1214,50.1301,50.0258,50.0432,71552.0
2021-02-11 11:20:00,57.58,57.58,57.39,57.4,45797.0,50.0606,50.0606,49.8954,49.9041,45797.0
2021-02-11 11:30:00,57.43,57.57,57.42,57.5,81338.0,49.9302,50.0519,49.9215,49.991,81338.0
2021-02-11 11:40:00,57.51,57.55,57.43,57.46,34853.0,49.9997,50.0345,49.9302,49.9562,34853.0
2021-02-11 11:50:00,57.46,57.48,57.22,57.28,59512.0,49.9562,49.9736,49.7476,49.7998,59512.0
2021-02-11 12:00:00,57.29,57.33,57.23,57.3,21724.0,49.8084,49.8432,49.7563,49.8171,21724.0
2021-02-11 12:10:00,57.29,57.33,57.22,57.23,16874.0,49.8084,49.8432,49.7476,49.7563,16874.0
2021-02-11 12:20:00,57.24,57.34,57.23,57.24,60905.0,49.765,49.8519,49.7563,49.765,60905.0
2021-02-11 12:30:00,57.25,57.27,57.11,57.18,46243.0,49.7737,49.7911,49.652,49.7128,46243.0
2021-02-11 12:40:00,57.17,57.23,57.08,57.16,22746.0,49.7041,49.7563,49.6259,49.6954,22746.0
2021-02-11 12:50:00,57.16,57.26,57.14,57.23,19611.0,49.6954,49.7824,49.678,49.7563,19611.0
2021-02-11 13:00:00,57.24,57.27,57.16,57.21,20245.0,49.765,49.7911,49.6954,49.7389,20245.0
2021-02-11 13:10:00,57.21,57.28,57.17,57.2,40247.0,49.7389,49.7998,49.7041,49.7302,40247.0
2021-02-11 13:20:00,57.2,57.22,57.12,57.13,32453.0,49.7302,49.7476,49.6606,49.6693,32453.0
2021-02-11 13:30:00,57.13,57.2,57.11,57.17,29085.0,49.6693,49.7302,49.652,49.7041,29085.0
2021-02-11 13:40:00,57.18,57.24,57.17,57.21,18945.0,49.7128,49.765,49.7041,49.7389,18945.0
2021-02-11 13:50:00,57.21,57.21,57.1,57.11,24629.0,49.7389,49.7389,49.6433,49.652,24629.0
2021-02-11 14:00:00,57.11,57.15,57.05,57.11,18582.0,49.652,49.6867,49.5998,49.652,18582.0
2021-02-11 14:10:00,57.12,57.12,57.0,57.06,37388.0,49.6606,49.6606,49.5563,49.6085,37388.0
2021-02-11 14:20:00,57.05,57.07,57.01,57.02,25300.0,49.5998,49.6172,49.565,49.5737,25300.0
2021-02-11 14:30:00,57.03,57.05,56.88,56.88,66797.0,49.5824,49.5998,49.452,49.452,66797.0
2021-02-11 14:40:00,56.89,56.93,56.87,56.9,35327.0,49.4607,49.4955,49.4433,49.4694,35327.0
2021-02-11 14:50:00,56.9,56.94,56.82,56.85,43732.0,49.4694,49.5042,49.3998,49.4259,43732.0
2021-02-11 15:00:00,56.85,56.85,56.71,56.83,90612.0,49.4259,49.4259,49.3042,49.4085,90612.0
2021-02-11 15:10:00,56.84,57.02,56.83,56.84,66135.0,49.4172,49.5737,49.4085,49.4172,66135.0
2021-02-11 15:20:00,56.83,56.9,56.78,56.89,59057.0,49.4085,49.4694,49.365,49.4607,59057.0
2021-02-11 15:30:00,56.9,56.91,56.76,56.8,87524.0,49.4694,49.4781,49.3477,49.3824,87524.0
2021-02-11 15:40:00,56.81,56.91,56.7,56.85,121601.0,49.3911,49.4781,49.2955,49.4259,121601.0
2021-02-11 15:50:00,56.85,56.95,56.79,56.91,189341.0,49.4259,49.5128,49.3737,49.4781,189341.0
2021-02-12 09:30:00,56.82,56.98,56.55,56.68,91817.0,49.3998,49.5389,49.1651,49.2781,91817.0
2021-02-12 09:40:00,56.71,56.85,56.64,56.84,39536.0,49.3042,49.4259,49.2433,49.4172,39536.0
2021-02-12 09:50:00,56.83,57.14,56.74,56.98,75904.0,49.4085,49.678,49.3303,49.5389,75904.0
2021-02-12 10:00:00,56.98,57.02,56.53,56.69,54624.0,49.5389,49.5737,49.1477,49.2868,54624.0
2021-02-12 10:10:00,56.67,56.72,56.53,56.65,57333.0,49.2694,49.3129,49.1477,49.252,57333.0
2021-02-12 10:20:00,56.62,56.65,56.54,56.54,46282.0,49.2259,49.252,49.1564,49.1564,46282.0
2021-02-12 10:30:00,56.57,56.6,56.46,56.56,111283.0,49.1825,49.2086,49.0868,49.1738,111283.0
2021-02-12 10:40:00,56.57,56.74,56.48,56.63,101268.0,49.1825,49.3303,49.1042,49.2346,101268.0
2021-02-12 10:50:00,56.63,56.68,56.58,56.62,55292.0,49.2346,49.2781,49.1912,49.2259,55292.0
2021-02-12 11:00:00,56.62,56.65,56.53,56.6,58068.0,49.2259,49.252,49.1477,49.2086,58068.0
2021-02-12 11:10:00,56.6,56.65,56.53,56.65,39626.0,49.2086,49.252,49.1477,49.252,39626.0
2021-02-12 11:20:00,56.65,56.67,56.58,56.61,44787.0,49.252,49.2694,49.1912,49.2172,44787.0
2021-02-12 11:30:00,56.61,56.67,56.57,56.64,36961.0,49.2172,49.2694,49.1825,49.2433,36961.0
2021-02-12 11:40:00,56.65,56.69,56.62,56.68,28805.0,49.252,49.2868,49.2259,49.2781,28805.0
2021-02-12 11:50:00,56.69,56.85,56.68,56.84,31162.0,49.2868,49.4259,49.2781,49.4172,31162.0
2021-02-12 12:00:00,56.84,56.87,56.81,56.81,52758.0,49.4172,49.4433,49.3911,49.3911,52758.0
2021-02-12 12:10:00,56.8,56.82,56.76,56.76,35705.0,49.3824,49.3998,49.3477,49.3477,35705.0
2021-02-12 12:20:00,56.76,56.76,56.64,56.67,40259.0,49.3477,49.3477,49.2433,49.2694,40259.0
2021-02-12 12:30:00,56.67,56.68,56.54,56.55,35733.0,49.2694,49.2781,49.1564,49.1651,35733.0
2021-02-12 12:40:00,56.55,56.67,56.55,56.64,58638.0,49.1651,49.2694,49.1651,49.2433,58638.0
2021-02-12 12:50:00,56.65,56.67,56.58,56.59,23805.0,49.252,49.2694,49.1912,49.1999,23805.0
2021-02-12 13:00:00,56.6,56.63,56.54,56.55,35932.0,49.2086,49.2346,49.1564,49.1651,35932.0
2021-02-12 13:10:00,56.56,56.62,56.56,56.61,53201.0,49.1738,49.2259,49.1738,49.2172,53201.0
2021-02-12 13:20:00,56.6,56.63,56.58,56.6,40737.0,49.2086,49.2346,49.1912,49.2086,40737.0
2021-02-12 13:30:00,56.6,56.64,56.59,56.6,28577.0,49.2086,49.2433,49.1999,49.2086,28577.0
2021-02-12 13:40:00,56.6,56.65,56.56,56.6,30887.0,49.2086,49.252,49.1738,49.2086,30887.0
2021-02-12 13:50:00,56.61,56.62,56.54,56.55,39221.0,49.2172,49.2259,49.1564,49.1651,39221.0
2021-02-12 14:00:00,56.55,56.56,56.38,56.47,106517.0,49.1651,49.1738,49.0173,49.0955,106517.0
2021-02-12 14:10:00,56.47,56.53,56.44,56.52,31815.0,49.0955,49.1477,49.0694,49.139,31815.0
2021-02-12 14:20:00,56.51,56.58,56.49,56.51,34535.0,49.1303,49.1912,49.1129,49.1303,34535.0
2021-02-12 14:30:00,56.51,56.58,56.49,56.58,36443.0,49.1303,49.1912,49.1129,49.1912,36443.0
2021-02-12 14:40:00,56.58,56.62,56.55,56.61,56925.0,49.1912,49.2259,49.1651,49.2172,56925.0
2021-02-12 14:50:00,56.6,56.64,56.55,56.64,44352.0,49.2086,49.2433,49.1651,49.2433,44352.0
2021-02-12 15:00:00,56.63,56.68,56.6,56.66,38358.0,49.2346,49.2781,49.2086,49.2607,38358.0
2021-02-12 15:10:00,56.65,56.74,56.64,56.68,64518.0,49.252,49.3303,49.2433,49.2781,64518.0
2021-02-12 15:20:00,56.68,56.75,56.68,56.71,56232.0,49.2781,49.339,49.2781,49.3042,56232.0
2021-02-12 15:30:00,56.71,56.89,56.69,56.89,91294.0,49.3042,49.4607,49.2868,49.4607,91294.0
2021-02-12 15:40:00,56.89,56.98,56.88,56.91,122641.0,49.4607,49.5389,49.452,49.4781,122641.0
2021-02-12 15:50:00,56.91,57.15,56.91,57.12,352012.0,49.4781,49.6867,49.4781,49.6606,352012.0
2021-02-16 09:30:00,56.79,56.9,56.0,56.41,187282.0,49.3737,49.4694,48.6869,49.0434,187282.0
2021-02-16 09:40:00,56.37,56.75,56.32,56.7,103138.0,49.0086,49.339,48.9651,49.2955,103138.0
2021-02-16 09:50:00,56.69,56.75,56.51,56.6,113133.0,49.2868,49.339,49.1303,49.2086,113133.0
2021-02-16 10:00:00,56.59,56.59,56.31,56.46,60861.0,49.1999,49.1999,48.9564,49.0868,60861.0
2021-02-16 10:10:00,56.46,56.56,56.31,56.32,79838.0,49.0868,49.1738,48.9564,48.9651,79838.0
2021-02-16 10:20:00,56.32,56.33,56.22,56.28,50790.0,48.9651,48.9738,48.8782,48.9303,50790.0
2021-02-16 10:30:00,56.29,56.31,56.13,56.2,95224.0,48.939,48.9564,48.7999,48.8608,95224.0
2021-02-16 10:40:00,56.2,56.38,56.19,56.25,49981.0,48.8608,49.0173,48.8521,48.9043,49981.0
2021-02-16 10:50:00,56.24,56.26,56.07,56.19,53414.0,48.8956,48.913,48.7478,48.8521,53414.0
2021-02-16 11:00:00,56.19,56.33,56.16,56.16,50109.0,48.8521,48.9738,48.826,48.826,50109.0
2021-02-16 11:10:00,56.16,56.18,56.1,56.15,44766.0,48.826,48.8434,48.7738,48.8173,44766.0
2021-02-16 11:20:00,56.15,56.25,56.12,56.16,47897.0,48.8173,48.9043,48.7912,48.826,47897.0
2021-02-16 11:30:00,56.15,56.32,56.15,56.32,49111.0,48.8173,48.9651,48.8173,48.9651,49111.0
2021-02-16 11:40:00,56.31,56.34,56.16,56.17,31457.0,48.9564,48.9825,48.826,48.8347,31457.0
2021-02-16 11:50:00,56.17,56.19,56.11,56.14,36889.0,48.8347,48.8521,48.7825,48.8086,36889.0
2021-02-16 12:00:00,56.14,56.23,56.11,56.22,33886.0,48.8086,48.8869,48.7825,48.8782,33886.0
2021-02-16 12:10:00,56.2,56.33,56.19,56.32,63642.0,48.8608,48.9738,48.8521,48.9651,63642.0
2021-02-16 12:20:00,56.31,56.43,56.3,56.4,35265.0,48.9564,49.0608,48.9477,49.0347,35265.0
2021-02-16 12:30:00,56.41,56.42,56.33,56.37,35785.0,49.0434,49.0521,48.9738,49.0086,35785.0
2021-02-16 12:40:00,56.37,56.4,56.31,56.32,27826.0,49.0086,49.0347,48.9564,48.9651,27826.0
2021-02-16 12:50:00,56.31,56.35,56.18,56.23,29489.0,48.9564,48.9912,48.8434,48.8869,29489.0
2021-02-16 13:00:00,56.22,56.27,56.21,56.23,27929.0,48.8782,48.9216,48.8695,48.8869,27929.0
2021-02-16 13:10:00,56.23,56.26,56.15,56.18,31912.0,48.8869,48.913,48.8173,48.8434,31912.0
2021-02-16 13:20:00,56.18,56.29,56.18,56.28,31867.0,48.8434,48.939,48.8434,48.9303,31867.0
2021-02-16 13:30:00,56.29,56.33,56.28,56.3,33401.0,48.939,48.9738,48.9303,48.9477,33401.0
2021-02-16 13:40:00,56.29,56.3,56.18,56.19,59245.0,48.939,48.9477,48.8434,48.8521,59245.0
2021-02-16 13:50:00,56.18,56.18,56.08,56.14,73679.0,48.8434,48.8434,48.7565,48.8086,73679.0
2021-02-16 14:00:00,56.14,56.16,56.05,56.06,53223.0,48.8086,48.826,48.7304,48.7391,53223.0
2021-02-16 14:10:00,56.06,56.07,56.02,56.05,61450.0,48.7391,48.7478,48.7043,48.7304,61450.0
2021-02-16 14:20:00,56.05,56.08,55.92,55.94,206360.0,48.7304,48.7565,48.6174,48.6347,206360.0
2021-02-16 14:30:00,55.94,56.0,55.86,55.91,87391.0,48.6347,48.6869,48.5652,48.6087,87391.0
2021-02-16 14:40:00,55.91,56.03,55.87,55.98,58928.0,48.6087,48.713,48.5739,48.6695,58928.0
2021-02-16 14:50:00,55.97,55.99,55.93,55.97,45844.0,48.6608,48.6782,48.626,48.6608,45844.0
2021-02-16 15:00:00,55.97,56.12,55.95,56.11,73873.0,48.6608,48.7912,48.6434,48.7825,73873.0
2021-02-16 15:10:00,56.1,56.14,56.06,56.11,62778.0,48.7738,48.8086,48.7391,48.7825,62778.0
2021-02-16 15:20:00,56.11,56.19,56.1,56.19,59771.0,48.7825,48.8521,48.7738,48.8521,59771.0
2021-02-16 15:30:00,56.19,56.27,56.17,56.22,120543.0,48.8521,48.9216,48.8347,48.8782,120543.0
2021-02-16 15:40:00,56.22,56.26,56.16,56.18,110281.0,48.8782,48.913,48.826,48.8434,110281.0
2021-02-16 15:50:00,56.19,56.35,56.15,56.29,413106.0,48.8521,48.9912,48.8173,48.939,413106.0
2021-02-17 09:30:00,56.04,56.38,56.02,56.06,103898.0,48.7217,49.0173,48.7043,48.7391,103898.0
2021-02-17 09:40:00,56.04,56.29,56.01,56.17,53642.0,48.7217,48.939,48.6956,48.8347,53642.0
2021-02-17 09:50:00,56.16,56.2,56.08,56.15,49032.0,48.826,48.8608,48.7565,48.8173,49032.0
2021-02-17 10:00:00,56.14,56.19,55.87,55.98,77210.0,48.8086,48.8521,48.5739,48.6695,77210.0
2021-02-17 10:10:00,55.96,56.43,55.95,56.4,87128.0,48.6521,49.0608,48.6434,49.0347,87128.0
2021-02-17 10:20:00,56.41,56.66,56.4,56.61,58232.0,49.0434,49.2607,49.0347,49.2172,58232.0
2021-02-17 10:30:00,56.64,56.72,56.56,56.58,41113.0,49.2433,49.3129,49.1738,49.1912,41113.0
2021-02-17 10:40:00,56.57,56.71,56.52,56.7,27226.0,49.1825,49.3042,49.139,49.2955,27226.0
2021-02-17 10:50:00,56.7,56.71,56.32,56.39,46597.0,49.2955,49.3042,48.9651,49.026,46597.0
2021-02-17 11:00:00,56.38,56.58,56.37,56.54,43087.0,49.0173,49.1912,49.0086,49.1564,43087.0
2021-02-17 11:10:00,56.54,56.55,56.35,56.43,46145.0,49.1564,49.1651,48.9912,49.0608,46145.0
2021-02-17 11:20:00,56.43,56.47,56.35,56.45,35842.0,49.0608,49.0955,48.9912,49.0781,35842.0
2021-02-17 11:30:00,56.47,56.53,56.44,56.47,17646.0,49.0955,49.1477,49.0694,49.0955,17646.0
2021-02-17 11:40:00,56.49,56.66,56.49,56.51,36193.0,49.1129,49.2607,49.1129,49.1303,36193.0
2021-02-17 11:50:00,56.5,56.6,56.49,56.53,34892.0,49.1216,49.2086,49.1129,49.1477,34892.0
2021-02-17 12:00:00,56.54,56.55,56.25,56.35,58379.0,49.1564,49.1651,48.9043,48.9912,58379.0
2021-02-17 12:10:00,56.35,56.4,56.27,56.35,26774.0,48.9912,49.0347,48.9216,48.9912,26774.0
2021-02-17 12:20:00,56.33,56.45,56.32,56.4,34987.0,48.9738,49.0781,48.9651,49.0347,34987.0
2021-02-17 12:30:00,56.39,56.44,56.38,56.42,16902.0,49.026,49.0694,49.0173,49.0521,16902.0
2021-02-17 12:40:00,56.42,56.42,56.37,56.4,18220.0,49.0521,49.0521,49.0086,49.0347,18220.0
2021-02-17 12:50:00,56.4,56.41,56.31,56.33,19228.0,49.0347,49.0434,48.9564,48.9738,19228.0
2021-02-17 13:00:00,56.34,56.42,56.33,56.39,18272.0,48.9825,49.0521,48.9738,49.026,18272.0
2021-02-17 13:10:00,56.38,56.38,56.31,56.34,18241.0,49.0173,49.0173,48.9564,48.9825,18241.0
2021-02-17 13:20:00,56.35,56.4,56.3,56.34,24357.0,48.9912,49.0347,48.9477,48.9825,24357.0
2021-02-17 13:30:00,56.35,56.41,56.33,56.37,18504.0,48.9912,49.0434,48.9738,49.0086,18504.0
2021-02-17 13:40:00,56.36,56.44,56.35,56.42,28263.0,48.9999,49.0694,48.9912,49.0521,28263.0
2021-02-17 13:50:00,56.42,56.47,56.41,56.42,26661.0,49.0521,49.0955,49.0434,49.0521,26661.0
2021-02-17 14:00:00,56.4,56.54,56.4,56.52,23308.0,49.0347,49.1564,49.0347,49.139,23308.0
2021-02-17 14:10:00,56.51,56.55,56.48,56.54,22575.0,49.1303,49.1651,49.1042,49.1564,22575.0
2021-02-17 14:20:00,56.56,56.61,56.53,56.6,29070.0,49.1738,49.2172,49.1477,49.2086,29070.0
2021-02-17 14:30:00,56.61,56.62,56.5,56.56,75403.0,49.2172,49.2259,49.1216,49.1738,75403.0
2021-02-17 14:40:00,56.57,56.64,56.56,56.63,31600.0,49.1825,49.2433,49.1738,49.2346,31600.0
2021-02-17 14:50:00,56.64,56.71,56.63,56.7,34984.0,49.2433,49.3042,49.2346,49.2955,34984.0
2021-02-17 15:00:00,56.69,56.74,56.6,56.72,58717.0,49.2868,49.3303,49.2086,49.3129,58717.0
2021-02-17 15:10:00,56.72,56.72,56.63,56.67,64575.0,49.3129,49.3129,49.2346,49.2694,64575.0
2021-02-17 15:20:00,56.67,56.76,56.67,56.74,65584.0,49.2694,49.3477,49.2694,49.3303,65584.0
2021-02-17 15:30:00,56.75,56.86,56.74,56.82,55217.0,49.339,49.4346,49.3303,49.3998,55217.0
2021-02-17 15:40:00,56.82,56.82,56.68,56.71,92378.0,49.3998,49.3998,49.2781,49.3042,92378.0
2021-02-17 15:50:00,56.71,56.85,56.71,56.82,185389.0,49.3042,49.4259,49.3042,49.3998,185389.0
2021-02-18 09:30:00,56.78,56.99,56.64,56.64,81213.0,49.365,49.5476,49.2433,49.2433,81213.0
2021-02-18 09:40:00,56.67,57.03,56.67,56.96,34174.0,49.2694,49.5824,49.2694,49.5215,34174.0
2021-02-18 09:50:00,56.97,57.19,56.86,57.13,31994.0,49.5302,49.7215,49.4346,49.6693,31994.0
2021-02-18 10:00:00,57.14,57.24,57.04,57.2,37317.0,49.678,49.765,49.5911,49.7302,37317.0
2021-02-18 10:10:00,57.21,57.54,57.17,57.51,96683.0,49.7389,50.0258,49.7041,49.9997,96683.0
2021-02-18 10:20:00,57.53,57.73,57.5,57.7,99207.0,50.0171,50.191,49.991,50.1649,99207.0
2021-02-18 10:30:00,57.72,57.94,57.54,57.93,80018.0,50.1823,50.3736,50.0258,50.3649,80018.0
2021-02-18 10:40:00,57.93,58.06,57.9,58.04,113059.0,50.3649,50.4779,50.3388,50.4605,113059.0
2021-02-18 10:50:00,58.02,58.05,57.77,57.77,76840.0,50.4431,50.4692,50.2258,50.2258,76840.0
2021-02-18 11:00:00,57.77,57.77,57.63,57.69,50984.0,50.2258,50.2258,50.104,50.1562,50984.0
2021-02-18 11:10:00,57.7,57.8,57.67,57.76,54612.0,50.1649,50.2518,50.1388,50.2171,54612.0
2021-02-18 11:20:00,57.76,57.95,57.75,57.82,75652.0,50.2171,50.3823,50.2084,50.2692,75652.0
2021-02-18 11:30:00,57.82,57.83,57.7,57.83,45283.0,50.2692,50.2779,50.1649,50.2779,45283.0
2021-02-18 11:40:00,57.83,57.88,57.74,57.83,47309.0,50.2779,50.3214,50.1997,50.2779,47309.0
2021-02-18 11:50:00,57.83,57.94,57.83,57.88,42410.0,50.2779,50.3736,50.2779,50.3214,42410.0
2021-02-18 12:00:00,57.88,58.09,57.84,58.09,56593.0,50.3214,50.504,50.2866,50.504,56593.0
2021-02-18 12:10:00,58.09,58.21,58.07,58.21,40901.0,50.504,50.6083,50.4866,50.6083,40901.0
2021-02-18 12:20:00,58.21,58.28,58.16,58.24,61245.0,50.6083,50.6692,50.5648,50.6344,61245.0
2021-02-18 12:30:00,58.25,58.34,58.24,58.34,38784.0,50.6431,50.7213,50.6344,50.7213,38784.0
2021-02-18 12:40:00,58.34,58.4,58.32,58.36,36915.0,50.7213,50.7735,50.7039,50.7387,36915.0
2021-02-18 12:50:00,58.36,58.4,58.24,58.24,31646.0,50.7387,50.7735,50.6344,50.6344,31646.0
2021-02-18 13:00:00,58.25,58.25,58.13,58.16,23610.0,50.6431,50.6431,50.5387,50.5648,23610.0
2021-02-18 13:10:00,58.17,58.26,58.14,58.26,28768.0,50.5735,50.6518,50.5474,50.6518,28768.0
2021-02-18 13:20:00,58.25,58.28,58.15,58.16,47773.0,50.6431,50.6692,50.5561,50.5648,47773.0
2021-02-18 13:30:00,58.15,58.17,58.06,58.16,31340.0,50.5561,50.5735,50.4779,50.5648,31340.0
2021-02-18 13:40:00,58.17,58.17,58.06,58.12,20537.0,50.5735,50.5735,50.4779,50.5301,20537.0
2021-02-18 13:50:00,58.12,58.12,58.01,58.1,26426.0,50.5301,50.5301,50.4344,50.5127,26426.0
2021-02-18 14:00:00,58.1,58.14,58.07,58.07,21916.0,50.5127,50.5474,50.4866,50.4866,21916.0
2021-02-18 14:10:00,58.06,58.1,58.01,58.03,21142.0,50.4779,50.5127,50.4344,50.4518,21142.0
2021-02-18 14:20:00,58.03,58.3,58.02,58.29,44752.0,50.4518,50.6865,50.4431,50.6779,44752.0
2021-02-18 14:30:00,58.28,58.33,58.22,58.3,50006.0,50.6692,50.7126,50.617,50.6865,50006.0
2021-02-18 14:40:00,58.3,58.33,58.23,58.23,32833.0,50.6865,50.7126,50.6257,50.6257,32833.0
2021-02-18 14:50:00,58.24,58.25,58.09,58.1,41974.0,50.6344,50.6431,50.504,50.5127,41974.0
2021-02-18 15:00:00,58.09,58.09,57.95,58.01,41599.0,50.504,50.504,50.3823,50.4344,41599.0
2021-02-18 15:10:00,58.02,58.04,57.95,58.01,37875.0,50.4431,50.4605,50.3823,50.4344,37875.0
2021-02-18 15:20:00,58.01,58.03,57.97,58.02,34427.0,50.4344,50.4518,50.3996,50.4431,34427.0
2021-02-18 15:30:00,58.02,58.07,57.83,57.89,69030.0,50.4431,50.4866,50.2779,50.3301,69030.0
2021-02-18 15:40:00,57.89,58.0,57.87,57.98,98674.0,50.3301,50.4257,50.3127,50.4083,98674.0
2021-02-18 15:50:00,57.98,58.07,57.94,58.02,222607.0,50.4083,50.4866,50.3736,50.4431,222607.0
2021-02-19 09:30:00,58.02,58.14,57.67,57.83,226814.0,50.4431,50.5474,50.1388,50.2779,226814.0
2021-02-19 09:40:00,57.81,57.84,57.18,57.2,168180.0,50.2605,50.2866,49.7128,49.7302,168180.0
2021-02-19 09:50:00,57.2,57.35,57.13,57.22,85532.0,49.7302,49.8606,49.6693,49.7476,85532.0
2021-02-19 10:00:00,57.21,57.52,57.19,57.47,128903.0,49.7389,50.0084,49.7215,49.9649,128903.0
2021-02-19 10:10:00,57.46,57.47,57.25,57.34,66003.0,49.9562,49.9649,49.7737,49.8519,66003.0
2021-02-19 10:20:00,57.34,57.37,57.26,57.3,46507.0,49.8519,49.878,49.7824,49.8171,46507.0
2021-02-19 10:30:00,57.3,57.31,57.13,57.2,74311.0,49.8171,49.8258,49.6693,49.7302,74311.0
2021-02-19 10:40:00,57.19,57.23,57.08,57.1,56989.0,49.7215,49.7563,49.6259,49.6433,56989.0
2021-02-19 10:50:00,57.1,57.12,56.84,56.84,91341.0,49.6433,49.6606,49.4172,49.4172,91341.0
2021-02-19 11:00:00,56.86,56.94,56.71,56.87,99548.0,49.4346,49.5042,49.3042,49.4433,99548.0
2021-02-19 11:10:00,56.86,56.88,56.73,56.76,106975.0,49.4346,49.452,49.3216,49.3477,106975.0
2021-02-19 11:20:00,56.78,56.9,56.78,56.89,33154.0,49.365,49.4694,49.365,49.4607,33154.0
2021-02-19 11:30:00,56.88,56.96,56.83,56.91,41433.0,49.452,49.5215,49.4085,49.4781,41433.0
2021-02-19 11:40:00,56.9,56.93,56.84,56.85,28138.0,49.4694,49.4955,49.4172,49.4259,28138.0
2021-02-19 11:50:00,56.86,56.95,56.83,56.95,25769.0,49.4346,49.5128,49.4085,49.5128,25769.0
2021-02-19 12:00:00,56.96,57.0,56.89,56.95,29206.0,49.5215,49.5563,49.4607,49.5128,29206.0
2021-02-19 12:10:00,56.96,57.03,56.93,56.94,24199.0,49.5215,49.5824,49.4955,49.5042,24199.0
2021-02-19 12:20:00,56.94,57.02,56.92,56.97,22796.0,49.5042,49.5737,49.4868,49.5302,22796.0
2021-02-19 12:30:00,56.97,57.01,56.92,57.0,34484.0,49.5302,49.565,49.4868,49.5563,34484.0
2021-02-19 12:40:00,56.98,57.1,56.94,57.08,37779.0,49.5389,49.6433,49.5042,49.6259,37779.0
2021-02-19 12:50:00,57.07,57.09,57.03,57.04,30965.0,49.6172,49.6346,49.5824,49.5911,30965.0
2021-02-19 13:00:00,57.04,57.16,56.99,57.09,28943.0,49.5911,49.6954,49.5476,49.6346,28943.0
2021-02-19 13:10:00,57.1,57.16,57.03,57.03,21641.0,49.6433,49.6954,49.5824,49.5824,21641.0
2021-02-19 13:20:00,57.04,57.06,56.97,56.97,18218.0,49.5911,49.6085,49.5302,49.5302,18218.0
2021-02-19 13:30:00,56.98,57.02,56.95,56.98,21880.0,49.5389,49.5737,49.5128,49.5389,21880.0
2021-02-19 13:40:00,56.97,57.03,56.97,57.0,23017.0,49.5302,49.5824,49.5302,49.5563,23017.0
2021-02-19 13:50:00,56.99,57.05,56.97,56.97,24485.0,49.5476,49.5998,49.5302,49.5302,24485.0
2021-02-19 14:00:00,56.98,57.0,56.86,56.89,34625.0,49.5389,49.5563,49.4346,49.4607,34625.0
2021-02-19 14:10:00,56.89,56.9,56.82,56.85,22896.0,49.4607,49.4694,49.3998,49.4259,22896.0
2021-02-19 14:20:00,56.84,56.85,56.7,56.72,149104.0,49.4172,49.4259,49.2955,49.3129,149104.0
2021-02-19 14:30:00,56.73,56.82,56.73,56.78,30587.0,49.3216,49.3998,49.3216,49.365,30587.0
2021-02-19 14:40:00,56.78,56.8,56.72,56.8,38497.0,49.365,49.3824,49.3129,49.3824,38497.0
2021-02-19 14:50:00,56.8,56.83,56.74,56.78,37916.0,49.3824,49.4085,49.3303,49.365,37916.0
2021-02-19 15:00:00,56.78,56.89,56.76,56.88,38728.0,49.365,49.4607,49.3477,49.452,38728.0
2021-02-19 15:10:00,56.88,56.92,56.82,56.87,44745.0,49.452,49.4868,49.3998,49.4433,44745.0
2021-02-19 15:20:00,56.88,56.88,56.78,56.86,28839.0,49.452,49.452,49.365,49.4346,28839.0
2021-02-19 15:30:00,56.87,56.9,56.77,56.86,38445.0,49.4433,49.4694,49.3564,49.4346,38445.0
2021-02-19 15:40:00,56.86,56.87,56.73,56.77,79276.0,49.4346,49.4433,49.3216,49.3564,79276.0
2021-02-19 15:50:00,56.78,56.79,56.48,56.5,254909.0,49.365,49.3737,49.1042,49.1216,254909.0
2021-02-22 09:30:00,56.53,56.56,56.3,56.51,81421.0,49.1477,49.1738,48.9477,49.1303,81421.0
2021-02-22 09:40:00,56.55,56.62,56.36,56.38,28942.0,49.1651,49.2259,48.9999,49.0173,28942.0
2021-02-22 09:50:00,56.37,56.4,56.17,56.17,33196.0,49.0086,49.0347,48.8347,48.8347,33196.0
2021-02-22 10:00:00,56.2,56.25,55.88,56.04,106950.0,48.8608,48.9043,48.5826,48.7217,106950.0
2021-02-22 10:10:00,56.04,56.11,55.83,55.88,161151.0,48.7217,48.7825,48.5391,48.5826,161151.0
2021-02-22 10:20:00,55.85,55.89,55.6,55.61,119063.0,48.5565,48.5913,48.3391,48.3478,119063.0
2021-02-22 10:30:00,55.6,55.91,55.57,55.89,60444.0,48.3391,48.6087,48.3131,48.5913,60444.0
2021-02-22 10:40:00,55.88,55.88,55.73,55.73,29556.0,48.5826,48.5826,48.4522,48.4522,29556.0
2021-02-22 10:50:00,55.75,55.89,55.74,55.84,42489.0,48.4696,48.5913,48.4609,48.5478,42489.0
2021-02-22 11:00:00,55.86,55.97,55.8,55.95,49135.0,48.5652,48.6608,48.513,48.6434,49135.0
2021-02-22 11:10:00,55.96,55.97,55.86,55.89,28279.0,48.6521,48.6608,48.5652,48.5913,28279.0
2021-02-22 11:20:00,55.88,55.91,55.78,55.87,20756.0,48.5826,48.6087,48.4956,48.5739,20756.0
2021-02-22 11:30:00,55.87,55.89,55.74,55.76,24275.0,48.5739,48.5913,48.4609,48.4782,24275.0
2021-02-22 11:40:00,55.77,55.98,55.75,55.95,65839.0,48.4869,48.6695,48.4696,48.6434,65839.0
2021-02-22 11:50:00,55.95,56.07,55.85,55.86,53192.0,48.6434,48.7478,48.5565,48.5652,53192.0
2021-02-22 12:00:00,55.86,55.88,55.75,55.8,48814.0,48.5652,48.5826,48.4696,48.513,48814.0
2021-02-22 12:10:00,55.8,55.89,55.8,55.83,36953.0,48.513,48.5913,48.513,48.5391,36953.0
2021-02-22 12:20:00,55.83,55.87,55.8,55.84,24181.0,48.5391,48.5739,48.513,48.5478,24181.0
2021-02-22 12:30:00,55.84,55.98,55.84,55.96,33062.0,48.5478,48.6695,48.5478,48.6521,33062.0
2021-02-22 12:40:00,55.96,55.96,55.85,55.88,37920.0,48.6521,48.6521,48.5565,48.5826,37920.0
2021-02-22 12:50:00,55.89,55.93,55.81,55.9,38101.0,48.5913,48.626,48.5217,48.6,38101.0
2021-02-22 13:00:00,55.91,55.95,55.82,55.89,41814.0,48.6087,48.6434,48.5304,48.5913,41814.0
2021-02-22 13:10:00,55.89,55.95,55.88,55.94,24030.0,48.5913,48.6434,48.5826,48.6347,24030.0
2021-02-22 13:20:00,55.94,55.98,55.93,55.95,24794.0,48.6347,48.6695,48.626,48.6434,24794.0
2021-02-22 13:30:00,55.95,56.05,55.89,56.04,80059.0,48.6434,48.7304,48.5913,48.7217,80059.0
2021-02-22 13:40:00,56.04,56.13,56.01,56.08,141023.0,48.7217,48.7999,48.6956,48.7565,141023.0
2021-02-22 13:50:00,56.08,56.09,55.96,56.05,75952.0,48.7565,48.7652,48.6521,48.7304,75952.0
2021-02-22 14:00:00,56.05,56.06,55.97,55.98,27370.0,48.7304,48.7391,48.6608,48.6695,27370.0
2021-02-22 14:10:00,55.97,56.01,55.93,55.99,30078.0,48.6608,48.6956,48.626,48.6782,30078.0
2021-02-22 14:20:00,56.0,56.03,55.94,55.99,27994.0,48.6869,48.713,48.6347,48.6782,27994.0
2021-02-22 14:30:00,55.97,56.04,55.97,56.02,30958.0,48.6608,48.7217,48.6608,48.7043,30958.0
2021-02-22 14:40:00,56.04,56.09,56.0,56.07,45360.0,48.7217,48.7652,48.6869,48.7478,45360.0
2021-02-22 14:50:00,56.08,56.1,56.02,56.05,42506.0,48.7565,48.7738,48.7043,48.7304,42506.0
2021-02-22 15:00:00,56.05,56.19,56.03,56.12,68644.0,48.7304,48.8521,48.713,48.7912,68644.0
2021-02-22 15:10:00,56.13,56.24,56.13,56.16,74356.0,48.7999,48.8956,48.7999,48.826,74356.0
2021-02-22 15:20:00,56.16,56.3,56.16,56.28,55146.0,48.826,48.9477,48.826,48.9303,55146.0
2021-02-22 15:30:00,56.26,56.32,56.23,56.26,56934.0,48.913,48.9651,48.8869,48.913,56934.0
2021-02-22 15:40:00,56.27,56.27,56.13,56.24,99716.0,48.9216,48.9216,48.7999,48.8956,99716.0
2021-02-22 15:50:00,56.24,56.24,56.08,56.17,258580.0,48.8956,48.8956,48.7565,48.8347,258580.0
2021-02-23 09:30:00,56.31,56.67,56.24,56.6,126173.0,48.9564,49.2694,48.8956,49.2086,126173.0
2021-02-23 09:40:00,56.57,56.97,56.5,56.76,94293.0,49.1825,49.5302,49.1216,49.3477,94293.0
2021-02-23 09:50:00,56.8,56.86,56.43,56.46,68275.0,49.3824,49.4346,49.0608,49.0868,68275.0
2021-02-23 10:00:00,56.46,56.73,56.4,56.51,53165.0,49.0868,49.3216,49.0347,49.1303,53165.0
2021-02-23 10:10:00,56.51,56.52,56.33,56.33,53687.0,49.1303,49.139,48.9738,48.9738,53687.0
2021-02-23 10:20:00,56.3,56.34,55.98,56.09,62800.0,48.9477,48.9825,48.6695,48.7652,62800.0
2021-02-23 10:30:00,56.07,56.21,55.97,56.04,33138.0,48.7478,48.8695,48.6608,48.7217,33138.0
2021-02-23 10:40:00,56.04,56.14,55.95,56.08,37639.0,48.7217,48.8086,48.6434,48.7565,37639.0
2021-02-23 10:50:00,56.08,56.24,56.04,56.18,30832.0,48.7565,48.8956,48.7217,48.8434,30832.0
2021-02-23 11:00:00,56.18,56.26,55.98,55.99,73034.0,48.8434,48.913,48.6695,48.6782,73034.0
2021-02-23 11:10:00,55.98,56.07,55.96,56.0,48701.0,48.6695,48.7478,48.6521,48.6869,48701.0
2021-02-23 11:20:00,56.0,56.1,55.96,56.05,78547.0,48.6869,48.7738,48.6521,48.7304,78547.0
2021-02-23 11:30:00,56.04,56.36,56.0,56.34,46321.0,48.7217,48.9999,48.6869,48.9825,46321.0
2021-02-23 11:40:00,56.35,56.39,56.18,56.21,42914.0,48.9912,49.026,48.8434,48.8695,42914.0
2021-02-23 11:50:00,56.24,56.29,56.17,56.18,50205.0,48.8956,48.939,48.8347,48.8434,50205.0
2021-02-23 12:00:00,56.18,56.24,56.07,56.13,90067.0,48.8434,48.8956,48.7478,48.7999,90067.0
2021-02-23 12:10:00,56.14,56.17,56.09,56.11,27990.0,48.8086,48.8347,48.7652,48.7825,27990.0
2021-02-23 12:20:00,56.1,56.15,56.08,56.11,22818.0,48.7738,48.8173,48.7565,48.7825,22818.0
2021-02-23 12:30:00,56.13,56.29,56.09,56.18,71263.0,48.7999,48.939,48.7652,48.8434,71263.0
2021-02-23 12:40:00,56.15,56.24,56.11,56.16,31863.0,48.8173,48.8956,48.7825,48.826,31863.0
2021-02-23 12:50:00,56.16,56.22,56.1,56.14,21762.0,48.826,48.8782,48.7738,48.8086,21762.0
2021-02-23 13:00:00,56.14,56.21,56.12,56.2,22381.0,48.8086,48.8695,48.7912,48.8608,22381.0
2021-02-23 13:10:00,56.2,56.49,56.19,56.44,130780.0,48.8608,49.1129,48.8521,49.0694,130780.0
2021-02-23 13:20:00,56.45,56.59,56.37,56.54,38458.0,49.0781,49.1999,49.0086,49.1564,38458.0
2021-02-23 13:30:00,56.54,56.58,56.47,56.5,23662.0,49.1564,49.1912,49.0955,49.1216,23662.0
2021-02-23 13:40:00,56.5,56.62,56.46,56.6,28115.0,49.1216,49.2259,49.0868,49.2086,28115.0
2021-02-23 13:50:00,56.61,56.62,56.51,56.52,58900.0,49.2172,49.2259,49.1303,49.139,58900.0
2021-02-23 14:00:00,56.53,56.54,56.4,56.5,35225.0,49.1477,49.1564,49.0347,49.1216,35225.0
2021-02-23 14:10:00,56.5,56.58,56.48,56.55,23973.0,49.1216,49.1912,49.1042,49.1651,23973.0
2021-02-23 14:20:00,56.56,56.62,56.51,56.6,24224.0,49.1738,49.2259,49.1303,49.2086,24224.0
2021-02-23 14:30:00,56.6,56.7,56.57,56.64,28184.0,49.2086,49.2955,49.1825,49.2433,28184.0
2021-02-23 14:40:00,56.65,56.82,56.65,56.77,47329.0,49.252,49.3998,49.252,49.3564,47329.0
2021-02-23 14:50:00,56.78,56.84,56.75,56.79,41281.0,49.365,49.4172,49.339,49.3737,41281.0
2021-02-23 15:00:00,56.79,56.79,56.68,56.7,43843.0,49.3737,49.3737,49.2781,49.2955,43843.0
2021-02-23 15:10:00,56.69,56.8,56.69,56.79,50296.0,49.2868,49.3824,49.2868,49.3737,50296.0
2021-02-23 15:20:00,56.8,56.9,56.79,56.88,49838.0,49.3824,49.4694,49.3737,49.452,49838.0
2021-02-23 15:30:00,56.87,57.06,56.85,56.85,105393.0,49.4433,49.6085,49.4259,49.4259,105393.0
2021-02-23 15:40:00,56.85,56.93,56.78,56.84,89551.0,49.4259,49.4955,49.365,49.4172,89551.0
2021-02-23 15:50:00,56.85,56.93,56.77,56.82,224459.0,49.4259,49.4955,49.3564,49.3998,224459.0
2021-02-24 09:30:00,56.79,56.91,56.38,56.49,82773.0,49.3737,49.4781,49.0173,49.1129,82773.0
2021-02-24 09:40:00,56.47,56.54,56.28,56.3,53857.0,49.0955,49.1564,48.9303,48.9477,53857.0
2021-02-24 09:50:00,56.31,56.68,56.28,56.54,58534.0,48.9564,49.2781,48.9303,49.1564,58534.0
2021-02-24 10:00:00,56.54,56.82,56.54,56.56,21938.0,49.1564,49.3998,49.1564,49.1738,21938.0
2021-02-24 10:10:00,56.56,56.71,56.52,56.63,18226.0,49.1738,49.3042,49.139,49.2346,18226.0
2021-02-24 10:20:00,56.65,56.74,56.52,56.52,16095.0,49.252,49.3303,49.139,49.139,16095.0
2021-02-24 10:30:00,56.55,56.64,56.46,56.58,17948.0,49.1651,49.2433,49.0868,49.1912,17948.0
2021-02-24 10:40:00,56.56,56.7,56.54,56.68,18296.0,49.1738,49.2955,49.1564,49.2781,18296.0
2021-02-24 10:50:00,56.66,56.86,56.65,56.83,78796.0,49.2607,49.4346,49.252,49.4085,78796.0
2021-02-24 11:00:00,56.82,56.86,56.69,56.77,67763.0,49.3998,49.4346,49.2868,49.3564,67763.0
2021-02-24 11:10:00,56.77,56.85,56.75,56.78,57113.0,49.3564,49.4259,49.339,49.365,57113.0
2021-02-24 11:20:00,56.78,56.79,56.56,56.57,37033.0,49.365,49.3737,49.1738,49.1825,37033.0
2021-02-24 11:30:00,56.53,56.6,56.45,56.6,104838.0,49.1477,49.2086,49.0781,49.2086,104838.0
2021-02-24 11:40:00,56.6,56.6,56.41,56.44,62112.0,49.2086,49.2086,49.0434,49.0694,62112.0
2021-02-24 11:50:00,56.44,56.56,56.38,56.4,64726.0,49.0694,49.1738,49.0173,49.0347,64726.0
2021-02-24 12:00:00,56.41,56.43,56.3,56.33,600572.0,49.0434,49.0608,48.9477,48.9738,600572.0
2021-02-24 12:10:00,56.34,56.37,56.27,56.37,45909.0,48.9825,49.0086,48.9216,49.0086,45909.0
2021-02-24 12:20:00,56.36,56.37,56.22,56.25,30990.0,48.9999,49.0086,48.8782,48.9043,30990.0
2021-02-24 12:30:00,56.26,56.33,56.23,56.28,31631.0,48.913,48.9738,48.8869,48.9303,31631.0
2021-02-24 12:40:00,56.29,56.34,56.27,56.33,33750.0,48.939,48.9825,48.9216,48.9738,33750.0
2021-02-24 12:50:00,56.35,56.4,56.32,56.38,25217.0,48.9912,49.0347,48.9651,49.0173,25217.0
2021-02-24 13:00:00,56.38,56.45,56.24,56.28,48751.0,49.0173,49.0781,48.8956,48.9303,48751.0
2021-02-24 13:10:00,56.29,56.45,56.27,56.41,49743.0,48.939,49.0781,48.9216,49.0434,49743.0
2021-02-24 13:20:00,56.4,56.55,56.39,56.5,64403.0,49.0347,49.1651,49.026,49.1216,64403.0
2021-02-24 13:30:00,56.5,56.58,56.47,56.5,21375.0,49.1216,49.1912,49.0955,49.1216,21375.0
2021-02-24 13:40:00,56.49,56.55,56.46,56.53,39659.0,49.1129,49.1651,49.0868,49.1477,39659.0
2021-02-24 13:50:00,56.52,56.53,56.35,56.37,71819.0,49.139,49.1477,48.9912,49.0086,71819.0
2021-02-24 14:00:00,56.39,56.46,56.32,56.42,24019.0,49.026,49.0868,48.9651,49.0521,24019.0
2021-02-24 14:10:00,56.42,56.42,56.21,56.24,56292.0,49.0521,49.0521,48.8695,48.8956,56292.0
2021-02-24 14:20:00,56.23,56.34,56.22,56.28,32782.0,48.8869,48.9825,48.8782,48.9303,32782.0
2021-02-24 14:30:00,56.28,56.35,56.27,56.33,26055.0,48.9303,48.9912,48.9216,48.9738,26055.0
2021-02-24 14:40:00,56.33,56.34,56.27,56.32,30068.0,48.9738,48.9825,48.9216,48.9651,30068.0
2021-02-24 14:50:00,56.31,56.33,56.26,56.28,27565.0,48.9564,48.9738,48.913,48.9303,27565.0
2021-02-24 15:00:00,56.28,56.4,56.26,56.39,45394.0,48.9303,49.0347,48.913,49.026,45394.0
2021-02-24 15:10:00,56.4,56.42,56.29,56.33,32493.0,49.0347,49.0521,48.939,48.9738,32493.0
2021-02-24 15:20:00,56.33,56.36,56.31,56.36,30740.0,48.9738,48.9999,48.9564,48.9999,30740.0
2021-02-24 15:30:00,56.35,56.44,56.35,56.4,66034.0,48.9912,49.0694,48.9912,49.0347,66034.0
2021-02-24 15:40:00,56.39,56.39,56.34,56.37,73296.0,49.026,49.026,48.9825,49.0086,73296.0
2021-02-24 15:50:00,56.36,56.38,56.19,56.19,293033.0,48.9999,49.0173,48.8521,48.8521,293033.0
2021-02-25 09:30:00,56.28,56.78,56.13,56.6,102748.0,48.9303,49.365,48.7999,49.2086,102748.0
2021-02-25 09:40:00,56.55,56.8,56.47,56.7,66452.0,49.1651,49.3824,49.0955,49.2955,66452.0
2021-02-25 09:50:00,56.7,56.76,56.38,56.41,32444.0,49.2955,49.3477,49.0173,49.0434,32444.0
2021-02-25 10:00:00,56.4,56.52,56.35,56.49,74912.0,49.0347,49.139,48.9912,49.1129,74912.0
2021-02-25 10:10:00,56.49,56.84,56.47,56.84,133571.0,49.1129,49.4172,49.0955,49.4172,133571.0
2021-02-25 10:20:00,56.81,56.84,56.47,56.52,66311.0,49.3911,49.4172,49.0955,49.139,66311.0
2021-02-25 10:30:00,56.52,56.64,56.45,56.55,53153.0,49.139,49.2433,49.0781,49.1651,53153.0
2021-02-25 10:40:00,56.54,56.69,56.49,56.66,54951.0,49.1564,49.2868,49.1129,49.2607,54951.0
2021-02-25 10:50:00,56.64,56.68,56.51,56.59,50013.0,49.2433,49.2781,49.1303,49.1999,50013.0
2021-02-25 11:00:00,56.58,56.64,56.53,56.61,43835.0,49.1912,49.2433,49.1477,49.2172,43835.0
2021-02-25 11:10:00,56.62,56.7,56.58,56.67,32354.0,49.2259,49.2955,49.1912,49.2694,32354.0
2021-02-25 11:20:00,56.67,56.74,56.59,56.64,26758.0,49.2694,49.3303,49.1999,49.2433,26758.0
2021-02-25 11:30:00,56.61,56.7,56.56,56.6,39046.0,49.2172,49.2955,49.1738,49.2086,39046.0
2021-02-25 11:40:00,56.61,56.7,56.53,56.57,37500.0,49.2172,49.2955,49.1477,49.1825,37500.0
2021-02-25 11:50:00,56.52,56.56,56.43,56.55,28896.0,49.139,49.1738,49.0608,49.1651,28896.0
2021-02-25 12:00:00,56.57,56.71,56.51,56.69,41405.0,49.1825,49.3042,49.1303,49.2868,41405.0
2021-02-25 12:10:00,56.68,56.68,56.55,56.63,27141.0,49.2781,49.2781,49.1651,49.2346,27141.0
2021-02-25 12:20:00,56.63,56.64,56.48,56.54,53755.0,49.2346,49.2433,49.1042,49.1564,53755.0
2021-02-25 12:30:00,56.54,56.54,56.32,56.4,33210.0,49.1564,49.1564,48.9651,49.0347,33210.0
2021-02-25 12:40:00,56.41,56.53,56.39,56.43,45066.0,49.0434,49.1477,49.026,49.0608,45066.0
2021-02-25 12:50:00,56.4,56.4,56.17,56.19,52626.0,49.0347,49.0347,48.8347,48.8521,52626.0
2021-02-25 13:00:00,56.2,56.26,56.01,56.25,44154.0,48.8608,48.913,48.6956,48.9043,44154.0
2021-02-25 13:10:00,56.25,56.31,56.15,56.28,40259.0,48.9043,48.9564,48.8173,48.9303,40259.0
2021-02-25 13:20:00,56.29,56.37,56.12,56.21,41675.0,48.939,49.0086,48.7912,48.8695,41675.0
2021-02-25 13:30:00,56.2,56.2,55.98,56.05,51355.0,48.8608,48.8608,48.6695,48.7304,51355.0
2021-02-25 13:40:00,56.03,56.16,56.0,56.16,35690.0,48.713,48.826,48.6869,48.826,35690.0
2021-02-25 13:50:00,56.16,56.16,55.91,55.94,90950.0,48.826,48.826,48.6087,48.6347,90950.0
2021-02-25 14:00:00,55.94,56.04,55.91,55.92,59366.0,48.6347,48.7217,48.6087,48.6174,59366.0
2021-02-25 14:10:00,55.91,55.97,55.87,55.96,55531.0,48.6087,48.6608,48.5739,48.6521,55531.0
2021-02-25 14:20:00,55.97,56.06,55.96,56.02,57436.0,48.6608,48.7391,48.6521,48.7043,57436.0
2021-02-25 14:30:00,56.01,56.06,55.91,55.92,35046.0,48.6956,48.7391,48.6087,48.6174,35046.0
2021-02-25 14:40:00,55.91,56.0,55.86,55.91,49481.0,48.6087,48.6869,48.5652,48.6087,49481.0
2021-02-25 14:50:00,55.91,55.93,55.79,55.81,103272.0,48.6087,48.626,48.5043,48.5217,103272.0
2021-02-25 15:00:00,55.8,55.98,55.79,55.87,66315.0,48.513,48.6695,48.5043,48.5739,66315.0
2021-02-25 15:10:00,55.86,55.91,55.71,55.75,77003.0,48.5652,48.6087,48.4348,48.4696,77003.0
2021-02-25 15:20:00,55.76,55.79,55.69,55.7,137192.0,48.4782,48.5043,48.4174,48.4261,137192.0
2021-02-25 15:30:00,55.7,55.87,55.57,55.85,203955.0,48.4261,48.5739,48.3131,48.5565,203955.0
2021-02-25 15:40:00,55.85,55.96,55.77,55.9,138194.0,48.5565,48.6521,48.4869,48.6,138194.0
2021-02-25 15:50:00,55.91,55.95,55.78,55.84,232078.0,48.6087,48.6434,48.4956,48.5478,232078.0
2021-02-26 09:30:00,55.93,56.13,55.69,55.82,126877.0,48.626,48.7999,48.4174,48.5304,126877.0
2021-02-26 09:40:00,55.75,55.82,55.37,55.47,136898.0,48.4696,48.5304,48.1392,48.2261,136898.0
2021-02-26 09:50:00,55.47,55.7,55.42,55.6,73888.0,48.2261,48.4261,48.1827,48.3391,73888.0
2021-02-26 10:00:00,55.62,55.96,55.6,55.85,67030.0,48.3565,48.6521,48.3391,48.5565,67030.0
2021-02-26 10:10:00,55.87,56.11,55.82,56.06,69898.0,48.5739,48.7825,48.5304,48.7391,69898.0
2021-02-26 10:20:00,56.09,56.09,55.61,55.67,56752.0,48.7652,48.7652,48.3478,48.4,56752.0
2021-02-26 10:30:00,55.69,55.82,55.54,55.8,134897.0,48.4174,48.5304,48.287,48.513,134897.0
2021-02-26 10:40:00,55.79,55.92,55.71,55.84,35863.0,48.5043,48.6174,48.4348,48.5478,35863.0
2021-02-26 10:50:00,55.85,55.95,55.6,55.6,51538.0,48.5565,48.6434,48.3391,48.3391,51538.0
2021-02-26 11:00:00,55.61,55.8,55.59,55.62,41476.0,48.3478,48.513,48.3305,48.3565,41476.0
2021-02-26 11:10:00,55.64,55.7,55.59,55.6,45459.0,48.3739,48.4261,48.3305,48.3391,45459.0
2021-02-26 11:20:00,55.61,55.61,55.42,55.45,75200.0,48.3478,48.3478,48.1827,48.2087,75200.0
2021-02-26 11:30:00,55.44,55.57,55.38,55.56,192698.0,48.2,48.3131,48.1479,48.3044,192698.0
2021-02-26 11:40:00,55.57,55.72,55.56,55.57,42979.0,48.3131,48.4435,48.3044,48.3131,42979.0
2021-02-26 11:50:00,55.58,55.59,55.37,55.38,68883.0,48.3218,48.3305,48.1392,48.1479,68883.0
2021-02-26 12:00:00,55.38,55.46,55.33,55.46,35382.0,48.1479,48.2174,48.1044,48.2174,35382.0
2021-02-26 12:10:00,55.47,55.51,55.43,55.45,29661.0,48.2261,48.2609,48.1913,48.2087,29661.0
2021-02-26 12:20:00,55.46,55.46,55.3,55.32,61099.0,48.2174,48.2174,48.0783,48.0957,61099.0
2021-02-26 12:30:00,55.33,55.4,55.26,55.33,72405.0,48.1044,48.1653,48.0435,48.1044,72405.0
2021-02-26 12:40:00,55.33,55.42,55.29,55.35,33402.0,48.1044,48.1827,48.0696,48.1218,33402.0
2021-02-26 12:50:00,55.34,55.42,55.32,55.32,42591.0,48.1131,48.1827,48.0957,48.0957,42591.0
2021-02-26 13:00:00,55.32,55.33,55.13,55.22,76078.0,48.0957,48.1044,47.9305,48.0088,76078.0
2021-02-26 13:10:00,55.22,55.22,55.13,55.2,174460.0,48.0088,48.0088,47.9305,47.9914,174460.0
2021-02-26 13:20:00,55.2,55.4,55.19,55.38,33986.0,47.9914,48.1653,47.9827,48.1479,33986.0
2021-02-26 13:30:00,55.37,55.37,55.22,55.31,42937.0,48.1392,48.1392,48.0088,48.087,42937.0
2021-02-26 13:40:00,55.3,55.33,55.13,55.15,44875.0,48.0783,48.1044,47.9305,47.9479,44875.0
2021-02-26 13:50:00,55.15,55.16,55.03,55.06,53762.0,47.9479,47.9566,47.8436,47.8697,53762.0
2021-02-26 14:00:00,55.05,55.12,54.92,54.92,104398.0,47.861,47.9218,47.7479,47.7479,104398.0
2021-02-26 14:10:00,54.92,54.96,54.87,54.91,55446.0,47.7479,47.7827,47.7045,47.7393,55446.0
2021-02-26 14:20:00,54.92,55.04,54.92,55.03,38295.0,47.7479,47.8523,47.7479,47.8436,38295.0
2021-02-26 14:30:00,55.03,55.24,55.0,55.23,64500.0,47.8436,48.0262,47.8175,48.0175,64500.0
2021-02-26 14:40:00,55.23,55.39,55.2,55.38,74647.0,48.0175,48.1566,47.9914,48.1479,74647.0
2021-02-26 14:50:00,55.37,55.37,55.17,55.17,53824.0,48.1392,48.1392,47.9653,47.9653,53824.0
2021-02-26 15:00:00,55.19,55.39,55.17,55.37,125318.0,47.9827,48.1566,47.9653,48.1392,125318.0
2021-02-26 15:10:00,55.37,55.37,55.19,55.23,56980.0,48.1392,48.1392,47.9827,48.0175,56980.0
2021-02-26 15:20:00,55.23,55.25,55.08,55.13,58098.0,48.0175,48.0349,47.8871,47.9305,58098.0
2021-02-26 15:30:00,55.13,55.14,55.03,55.08,85833.0,47.9305,47.9392,47.8436,47.8871,85833.0
2021-02-26 15:40:00,55.08,55.4,55.06,55.39,136282.0,47.8871,48.1653,47.8697,48.1566,136282.0
2021-02-26 15:50:00,55.4,55.41,55.0,55.01,484910.0,48.1653,48.174,47.8175,47.8262,484910.0
2021-03-01 09:30:00,55.14,55.25,54.75,55.19,209206.0,47.9392,48.0349,47.6001,47.9827,209206.0
2021-03-01 09:40:00,55.14,55.39,55.07,55.38,77076.0,47.9392,48.1566,47.8784,48.1479,77076.0
2021-03-01 09:50:00,55.36,55.51,55.17,55.25,103929.0,48.1305,48.2609,47.9653,48.0349,103929.0
2021-03-01 10:00:00,55.26,55.39,55.23,55.32,79718.0,48.0435,48.1566,48.0175,48.0957,79718.0
2021-03-01 10:10:00,55.3,55.52,55.27,55.45,68578.0,48.0783,48.2696,48.0522,48.2087,68578.0
2021-03-01 10:20:00,55.44,55.44,55.24,55.36,143310.0,48.2,48.2,48.0262,48.1305,143310.0
2021-03-01 10:30:00,55.37,55.46,55.35,55.36,24040.0,48.1392,48.2174,48.1218,48.1305,24040.0
2021-03-01 10:40:00,55.36,55.51,55.36,55.4,32677.0,48.1305,48.2609,48.1305,48.1653,32677.0
2021-03-01 10:50:00,55.41,55.48,55.36,55.37,56937.0,48.174,48.2348,48.1305,48.1392,56937.0
2021-03-01 11:00:00,55.37,55.38,55.16,55.27,54925.0,48.1392,48.1479,47.9566,48.0522,54925.0
2021-03-01 11:10:00,55.27,55.29,55.12,55.23,70122.0,48.0522,48.0696,47.9218,48.0175,70122.0
2021-03-01 11:20:00,55.23,55.31,55.14,55.24,37350.0,48.0175,48.087,47.9392,48.0262,37350.0
2021-03-01 11:30:00,55.22,55.34,55.21,55.29,39160.0,48.0088,48.1131,48.0001,48.0696,39160.0
2021-03-01 11:40:00,55.3,55.39,55.28,55.34,52124.0,48.0783,48.1566,48.0609,48.1131,52124.0
2021-03-01 11:50:00,55.33,55.34,55.24,55.28,44192.0,48.1044,48.1131,48.0262,48.0609,44192.0
2021-03-01 12:00:00,55.28,55.4,55.25,55.38,189598.0,48.0609,48.1653,48.0349,48.1479,189598.0
2021-03-01 12:10:00,55.41,55.43,55.31,55.36,70605.0,48.174,48.1913,48.087,48.1305,70605.0
2021-03-01 12:20:00,55.36,55.4,55.3,55.32,55416.0,48.1305,48.1653,48.0783,48.0957,55416.0
2021-03-01 12:30:00,55.34,55.34,55.19,55.19,79464.0,48.1131,48.1131,47.9827,47.9827,79464.0
2021-03-01 12:40:00,55.2,55.24,55.12,55.13,65235.0,47.9914,48.0262,47.9218,47.9305,65235.0
2021-03-01 12:50:00,55.13,55.15,55.05,55.06,71449.0,47.9305,47.9479,47.861,47.8697,71449.0
2021-03-01 13:00:00,55.06,55.14,55.04,55.11,39816.0,47.8697,47.9392,47.8523,47.9131,39816.0
2021-03-01 13:10:00,55.11,55.14,55.04,55.12,119043.0,47.9131,47.9392,47.8523,47.9218,119043.0
2021-03-01 13:20:00,55.11,55.14,55.03,55.05,104701.0,47.9131,47.9392,47.8436,47.861,104701.0
2021-03-01 13:30:00,55.06,55.32,55.06,55.28,124892.0,47.8697,48.0957,47.8697,48.0609,124892.0
2021-03-01 13:40:00,55.28,55.3,55.15,55.19,51539.0,48.0609,48.0783,47.9479,47.9827,51539.0
2021-03-01 13:50:00,55.19,55.22,55.12,55.18,43679.0,47.9827,48.0088,47.9218,47.974,43679.0
2021-03-01 14:00:00,55.18,55.29,55.18,55.27,55577.0,47.974,48.0696,47.974,48.0522,55577.0
2021-03-01 14:10:00,55.27,55.28,55.12,55.16,41059.0,48.0522,48.0609,47.9218,47.9566,41059.0
2021-03-01 14:20:00,55.15,55.19,55.09,55.1,34057.0,47.9479,47.9827,47.8957,47.9044,34057.0
2021-03-01 14:30:00,55.1,55.19,55.09,55.15,114060.0,47.9044,47.9827,47.8957,47.9479,114060.0
2021-03-01 14:40:00,55.15,55.19,55.02,55.05,86307.0,47.9479,47.9827,47.8349,47.861,86307.0
2021-03-01 14:50:00,55.05,55.1,54.98,54.98,193629.0,47.861,47.9044,47.8001,47.8001,193629.0
2021-03-01 15:00:00,54.99,54.99,54.79,54.88,124562.0,47.8088,47.8088,47.6349,47.7132,124562.0
2021-03-01 15:10:00,54.89,54.92,54.82,54.86,99548.0,47.7219,47.7479,47.661,47.6958,99548.0
2021-03-01 15:20:00,54.86,54.95,54.85,54.94,69110.0,47.6958,47.774,47.6871,47.7653,69110.0
2021-03-01 15:30:00,54.94,54.97,54.76,54.76,273574.0,47.7653,47.7914,47.6088,47.6088,273574.0
2021-03-01 15:40:00,54.75,54.89,54.74,54.75,158323.0,47.6001,47.7219,47.5915,47.6001,158323.0
2021-03-01 15:50:00,54.74,54.79,54.63,54.73,252401.0,47.5915,47.6349,47.4958,47.5828,252401.0
2021-03-02 09:30:00,54.88,55.13,54.59,54.64,137013.0,47.7132,47.9305,47.461,47.5045,137013.0
2021-03-02 09:40:00,54.64,54.83,54.57,54.82,40479.0,47.5045,47.6697,47.4437,47.661,40479.0
2021-03-02 09:50:00,54.79,54.87,54.57,54.63,46615.0,47.6349,47.7045,47.4437,47.4958,46615.0
2021-03-02 10:00:00,54.63,54.74,54.46,54.64,86706.0,47.4958,47.5915,47.348,47.5045,86706.0
2021-03-02 10:10:00,54.66,54.72,54.46,54.46,81529.0,47.5219,47.5741,47.348,47.348,81529.0
2021-03-02 10:20:00,54.45,54.61,54.37,54.47,143439.0,47.3393,47.4784,47.2698,47.3567,143439.0
2021-03-02 10:30:00,54.46,54.59,54.46,54.59,58403.0,47.348,47.461,47.348,47.461,58403.0
2021-03-02 10:40:00,54.59,54.67,54.47,54.57,93370.0,47.461,47.5306,47.3567,47.4437,93370.0
2021-03-02 10:50:00,54.56,54.59,54.45,54.45,48186.0,47.435,47.461,47.3393,47.3393,48186.0
2021-03-02 11:00:00,54.45,54.49,54.37,54.4,59026.0,47.3393,47.3741,47.2698,47.2959,59026.0
2021-03-02 11:10:00,54.39,54.43,54.31,54.36,43444.0,47.2872,47.3219,47.2176,47.2611,43444.0
2021-03-02 11:20:00,54.36,54.44,54.31,54.43,63549.0,47.2611,47.3306,47.2176,47.3219,63549.0
2021-03-02 11:30:00,54.42,54.49,54.36,54.49,38539.0,47.3132,47.3741,47.2611,47.3741,38539.0
2021-03-02 11:40:00,54.49,54.68,54.43,54.6,143787.0,47.3741,47.5393,47.3219,47.4697,143787.0
2021-03-02 11:50:00,54.63,54.74,54.56,54.56,63035.0,47.4958,47.5915,47.435,47.435,63035.0
2021-03-02 12:00:00,54.58,54.9,54.57,54.82,58246.0,47.4523,47.7306,47.4437,47.661,58246.0
2021-03-02 12:10:00,54.84,54.86,54.71,54.71,40204.0,47.6784,47.6958,47.5654,47.5654,40204.0
2021-03-02 12:20:00,54.72,54.77,54.69,54.75,42356.0,47.5741,47.6175,47.548,47.6001,42356.0
2021-03-02 12:30:00,54.73,54.86,54.73,54.8,44624.0,47.5828,47.6958,47.5828,47.6436,44624.0
2021-03-02 12:40:00,54.81,54.83,54.74,54.8,40192.0,47.6523,47.6697,47.5915,47.6436,40192.0
2021-03-02 12:50:00,54.81,54.86,54.74,54.75,34609.0,47.6523,47.6958,47.5915,47.6001,34609.0
2021-03-02 13:00:00,54.75,54.84,54.73,54.78,28045.0,47.6001,47.6784,47.5828,47.6262,28045.0
2021-03-02 13:10:00,54.78,54.88,54.77,54.82,38541.0,47.6262,47.7132,47.6175,47.661,38541.0
2021-03-02 13:20:00,54.82,54.88,54.81,54.82,29995.0,47.661,47.7132,47.6523,47.661,29995.0
2021-03-02 13:30:00,54.83,54.94,54.71,54.94,86149.0,47.6697,47.7653,47.5654,47.7653,86149.0
2021-03-02 13:40:00,54.94,54.95,54.89,54.95,41372.0,47.7653,47.774,47.7219,47.774,41372.0
2021-03-02 13:50:00,54.94,55.03,54.92,54.97,45044.0,47.7653,47.8436,47.7479,47.7914,45044.0
2021-03-02 14:00:00,54.98,55.02,54.86,54.86,51473.0,47.8001,47.8349,47.6958,47.6958,51473.0
2021-03-02 14:10:00,54.87,54.95,54.82,54.9,48765.0,47.7045,47.774,47.661,47.7306,48765.0
2021-03-02 14:20:00,54.9,54.99,54.87,54.98,62333.0,47.7306,47.8088,47.7045,47.8001,62333.0
2021-03-02 14:30:00,54.98,55.17,54.96,55.16,189287.0,47.8001,47.9653,47.7827,47.9566,189287.0
2021-03-02 14:40:00,55.14,55.25,55.13,55.22,58683.0,47.9392,48.0349,47.9305,48.0088,58683.0
2021-03-02 14:50:00,55.22,55.31,55.13,55.14,57764.0,48.0088,48.087,47.9305,47.9392,57764.0
2021-03-02 15:00:00,55.14,55.29,55.14,55.29,46853.0,47.9392,48.0696,47.9392,48.0696,46853.0
2021-03-02 15:10:00,55.28,55.28,55.08,55.12,83717.0,48.0609,48.0609,47.8871,47.9218,83717.0
2021-03-02 15:20:00,55.13,55.16,55.08,55.13,82220.0,47.9305,47.9566,47.8871,47.9305,82220.0
2021-03-02 15:30:00,55.12,55.18,55.01,55.18,98522.0,47.9218,47.974,47.8262,47.974,98522.0
2021-03-02 15:40:00,55.19,55.3,55.09,55.1,135056.0,47.9827,48.0783,47.8957,47.9044,135056.0
2021-03-02 15:50:00,55.09,55.14,55.01,55.08,276809.0,47.8957,47.9392,47.8262,47.8871,276809.0
2021-03-03 09:30:00,54.87,55.07,54.68,54.87,80612.0,47.7045,47.8784,47.5393,47.7045,80612.0
2021-03-03 09:40:00,54.87,54.91,54.61,54.9,37617.0,47.7045,47.7393,47.4784,47.7306,37617.0
2021-03-03 09:50:00,54.89,54.94,54.78,54.8,53359.0,47.7219,47.7653,47.6262,47.6436,53359.0
2021-03-03 10:00:00,54.81,54.91,54.71,54.8,50973.0,47.6523,47.7393,47.5654,47.6436,50973.0
2021-03-03 10:10:00,54.8,55.13,54.77,55.11,46999.0,47.6436,47.9305,47.6175,47.9131,46999.0
2021-03-03 10:20:00,55.1,55.18,55.04,55.18,38236.0,47.9044,47.974,47.8523,47.974,38236.0
2021-03-03 10:30:00,55.16,55.3,55.1,55.12,29552.0,47.9566,48.0783,47.9044,47.9218,29552.0
2021-03-03 10:40:00,55.13,55.13,55.0,55.04,49729.0,47.9305,47.9305,47.8175,47.8523,49729.0
2021-03-03 10:50:00,55.04,55.15,54.99,55.1,28004.0,47.8523,47.9479,47.8088,47.9044,28004.0
2021-03-03 11:00:00,55.1,55.18,55.01,55.01,27733.0,47.9044,47.974,47.8262,47.8262,27733.0
2021-03-03 11:10:00,55.02,55.12,54.94,55.12,33159.0,47.8349,47.9218,47.7653,47.9218,33159.0
2021-03-03 11:20:00,55.11,55.15,55.05,55.08,25380.0,47.9131,47.9479,47.861,47.8871,25380.0
2021-03-03 11:30:00,55.08,55.14,55.06,55.13,26358.0,47.8871,47.9392,47.8697,47.9305,26358.0
2021-03-03 11:40:00,55.14,55.28,55.09,55.27,45629.0,47.9392,48.0609,47.8957,48.0522,45629.0
2021-03-03 11:50:00,55.27,55.31,55.23,55.31,24555.0,48.0522,48.087,48.0175,48.087,24555.0
2021-03-03 12:00:00,55.29,55.32,55.2,55.24,18380.0,48.0696,48.0957,47.9914,48.0262,18380.0
2021-03-03 12:10:00,55.23,55.25,55.17,55.2,26600.0,48.0175,48.0349,47.9653,47.9914,26600.0
2021-03-03 12:20:00,55.2,55.27,55.19,55.26,21285.0,47.9914,48.0522,47.9827,48.0435,21285.0
2021-03-03 12:30:00,55.26,55.28,55.21,55.22,19926.0,48.0435,48.0609,48.0001,48.0088,19926.0
2021-03-03 12:40:00,55.21,55.24,55.14,55.19,25453.0,48.0001,48.0262,47.9392,47.9827,25453.0
2021-03-03 12:50:00,55.19,55.2,55.0,55.01,33613.0,47.9827,47.9914,47.8175,47.8262,33613.0
2021-03-03 13:00:00,55.01,55.01,54.82,54.86,58310.0,47.8262,47.8262,47.661,47.6958,58310.0
2021-03-03 13:10:00,54.85,54.89,54.82,54.85,31824.0,47.6871,47.7219,47.661,47.6871,31824.0
2021-03-03 13:20:00,54.87,54.97,54.86,54.9,41465.0,47.7045,47.7914,47.6958,47.7306,41465.0
2021-03-03 13:30:00,54.91,54.94,54.82,54.92,28745.0,47.7393,47.7653,47.661,47.7479,28745.0
2021-03-03 13:40:00,54.92,54.92,54.86,54.89,42047.0,47.7479,47.7479,47.6958,47.7219,42047.0
2021-03-03 13:50:00,54.9,55.04,54.89,55.02,31857.0,47.7306,47.8523,47.7219,47.8349,31857.0
2021-03-03 14:00:00,55.02,55.15,55.01,55.13,50739.0,47.8349,47.9479,47.8262,47.9305,50739.0
2021-03-03 14:10:00,55.14,55.24,55.11,55.21,75372.0,47.9392,48.0262,47.9131,48.0001,75372.0
2021-03-03 14:20:00,55.21,55.33,55.17,55.25,69190.0,48.0001,48.1044,47.9653,48.0349,69190.0
2021-03-03 14:30:00,55.27,55.27,55.06,55.23,52404.0,48.0522,48.0522,47.8697,48.0175,52404.0
2021-03-03 14:40:00,55.22,55.26,55.14,55.19,39781.0,48.0088,48.0435,47.9392,47.9827,39781.0
2021-03-03 14:50:00,55.21,55.23,55.02,55.08,48528.0,48.0001,48.0175,47.8349,47.8871,48528.0
2021-03-03 15:00:00,55.07,55.08,54.84,54.87,93521.0,47.8784,47.8871,47.6784,47.7045,93521.0
2021-03-03 15:10:00,54.87,54.9,54.7,54.71,121942.0,47.7045,47.7306,47.5567,47.5654,121942.0
2021-03-03 15:20:00,54.7,54.86,54.7,54.82,93362.0,47.5567,47.6958,47.5567,47.661,93362.0
2021-03-03 15:30:00,54.81,54.84,54.69,54.82,94920.0,47.6523,47.6784,47.548,47.661,94920.0
2021-03-03 15:40:00,54.82,54.96,54.81,54.95,184413.0,47.661,47.7827,47.6523,47.774,184413.0
2021-03-03 15:50:00,54.95,54.95,54.82,54.89,286001.0,47.774,47.774,47.661,47.7219,286001.0
2021-03-04 09:30:00,54.96,55.22,54.9,55.1,144332.0,47.7827,48.0088,47.7306,47.9044,144332.0
2021-03-04 09:40:00,55.06,55.54,54.95,55.34,117017.0,47.8697,48.287,47.774,48.1131,117017.0
2021-03-04 09:50:00,55.31,55.62,55.29,55.62,100402.0,48.087,48.3565,48.0696,48.3565,100402.0
2021-03-04 10:00:00,55.61,56.1,55.6,56.06,284031.0,48.3478,48.7738,48.3391,48.7391,284031.0
2021-03-04 10:10:00,56.04,56.32,55.87,55.87,277047.0,48.7217,48.9651,48.5739,48.5739,277047.0
2021-03-04 10:20:00,55.86,55.9,55.58,55.85,208482.0,48.5652,48.6,48.3218,48.5565,208482.0
2021-03-04 10:30:00,55.87,56.0,55.74,55.93,374536.0,48.5739,48.6869,48.4609,48.626,374536.0
2021-03-04 10:40:00,55.94,56.0,55.71,55.81,248693.0,48.6347,48.6869,48.4348,48.5217,248693.0
2021-03-04 10:50:00,55.79,55.84,55.54,55.66,108226.0,48.5043,48.5478,48.287,48.3913,108226.0
2021-03-04 11:00:00,55.67,55.89,55.63,55.76,75845.0,48.4,48.5913,48.3652,48.4782,75845.0
2021-03-04 11:10:00,55.78,55.82,55.59,55.69,55175.0,48.4956,48.5304,48.3305,48.4174,55175.0
2021-03-04 11:20:00,55.69,55.78,55.62,55.68,57650.0,48.4174,48.4956,48.3565,48.4087,57650.0
2021-03-04 11:30:00,55.69,55.76,55.65,55.73,58221.0,48.4174,48.4782,48.3826,48.4522,58221.0
2021-03-04 11:40:00,55.72,55.82,55.66,55.81,66099.0,48.4435,48.5304,48.3913,48.5217,66099.0
2021-03-04 11:50:00,55.8,55.8,55.69,55.79,61735.0,48.513,48.513,48.4174,48.5043,61735.0
2021-03-04 12:00:00,55.8,55.85,55.76,55.81,62898.0,48.513,48.5565,48.4782,48.5217,62898.0
2021-03-04 12:10:00,55.81,55.83,55.49,55.52,200405.0,48.5217,48.5391,48.2435,48.2696,200405.0
2021-03-04 12:20:00,55.52,55.53,55.22,55.28,96356.0,48.2696,48.2783,48.0088,48.0609,96356.0
2021-03-04 12:30:00,55.28,55.33,55.13,55.27,68075.0,48.0609,48.1044,47.9305,48.0522,68075.0
2021-03-04 12:40:00,55.26,55.37,55.1,55.13,37713.0,48.0435,48.1392,47.9044,47.9305,37713.0
2021-03-04 12:50:00,55.13,55.2,55.02,55.18,61153.0,47.9305,47.9914,47.8349,47.974,61153.0
2021-03-04 13:00:00,55.17,55.33,55.08,55.23,36124.0,47.9653,48.1044,47.8871,48.0175,36124.0
2021-03-04 13:10:00,55.21,55.38,55.14,55.32,41463.0,48.0001,48.1479,47.9392,48.0957,41463.0
2021-03-04 13:20:00,55.28,55.37,55.17,55.37,49637.0,48.0609,48.1392,47.9653,48.1392,49637.0
2021-03-04 13:30:00,55.37,55.37,55.17,55.25,32784.0,48.1392,48.1392,47.9653,48.0349,32784.0
2021-03-04 13:40:00,55.23,55.26,55.11,55.15,56163.0,48.0175,48.0435,47.9131,47.9479,56163.0
2021-03-04 13:50:00,55.16,55.17,54.99,55.07,175170.0,47.9566,47.9653,47.8088,47.8784,175170.0
2021-03-04 14:00:00,55.08,55.37,55.08,55.35,95879.0,47.8871,48.1392,47.8871,48.1218,95879.0
2021-03-04 14:10:00,55.35,55.64,55.28,55.6,86344.0,48.1218,48.3739,48.0609,48.3391,86344.0
2021-03-04 14:20:00,55.6,55.73,55.54,55.7,96455.0,48.3391,48.4522,48.287,48.4261,96455.0
2021-03-04 14:30:00,55.7,55.71,55.51,55.55,68700.0,48.4261,48.4348,48.2609,48.2957,68700.0
2021-03-04 14:40:00,55.56,55.74,55.53,55.61,41056.0,48.3044,48.4609,48.2783,48.3478,41056.0
2021-03-04 14:50:00,55.63,55.65,55.51,55.55,57144.0,48.3652,48.3826,48.2609,48.2957,57144.0
2021-03-04 15:00:00,55.54,55.56,55.34,55.39,108396.0,48.287,48.3044,48.1131,48.1566,108396.0
2021-03-04 15:10:00,55.39,55.42,55.24,55.35,101085.0,48.1566,48.1827,48.0262,48.1218,101085.0
2021-03-04 15:20:00,55.36,55.48,55.29,55.47,57653.0,48.1305,48.2348,48.0696,48.2261,57653.0
2021-03-04 15:30:00,55.47,55.51,55.4,55.42,54973.0,48.2261,48.2609,48.1653,48.1827,54973.0
2021-03-04 15:40:00,55.42,55.46,55.29,55.34,77741.0,48.1827,48.2174,48.0696,48.1131,77741.0
2021-03-04 15:50:00,55.35,55.41,55.12,55.3,254766.0,48.1218,48.174,47.9218,48.0783,254766.0
2021-03-05 09:30:00,55.57,55.68,55.38,55.45,95812.0,48.3131,48.4087,48.1479,48.2087,95812.0
2021-03-05 09:40:00,55.43,55.56,55.28,55.45,67209.0,48.1913,48.3044,48.0609,48.2087,67209.0
2021-03-05 09:50:00,55.43,55.85,55.42,55.71,84188.0,48.1913,48.5565,48.1827,48.4348,84188.0
2021-03-05 10:00:00,55.77,55.94,55.63,55.63,58377.0,48.4869,48.6347,48.3652,48.3652,58377.0
2021-03-05 10:10:00,55.66,56.12,55.55,56.11,92768.0,48.3913,48.7912,48.2957,48.7825,92768.0
2021-03-05 10:20:00,56.11,56.18,56.02,56.06,58164.0,48.7825,48.8434,48.7043,48.7391,58164.0
2021-03-05 10:30:00,56.07,56.29,56.06,56.19,153307.0,48.7478,48.939,48.7391,48.8521,153307.0
2021-03-05 10:40:00,56.19,56.21,56.06,56.13,65884.0,48.8521,48.8695,48.7391,48.7999,65884.0
2021-03-05 10:50:00,56.12,56.37,55.99,56.3,184116.0,48.7912,49.0086,48.6782,48.9477,184116.0
2021-03-05 11:00:00,56.3,56.7,56.3,56.7,144923.0,48.9477,49.2955,48.9477,49.2955,144923.0
2021-03-05 11:10:00,56.69,56.8,56.47,56.77,233145.0,49.2868,49.3824,49.0955,49.3564,233145.0
2021-03-05 11:20:00,56.75,56.95,56.65,56.87,269935.0,49.339,49.5128,49.252,49.4433,269935.0
2021-03-05 11:30:00,56.87,56.92,56.59,56.61,157373.0,49.4433,49.4868,49.1999,49.2172,157373.0
2021-03-05 11:40:00,56.6,56.6,56.38,56.45,77496.0,49.2086,49.2086,49.0173,49.0781,77496.0
2021-03-05 11:50:00,56.46,56.57,56.45,56.55,65800.0,49.0868,49.1825,49.0781,49.1651,65800.0
2021-03-05 12:00:00,56.54,56.73,56.51,56.72,99177.0,49.1564,49.3216,49.1303,49.3129,99177.0
2021-03-05 12:10:00,56.73,56.8,56.64,56.75,87406.0,49.3216,49.3824,49.2433,49.339,87406.0
2021-03-05 12:20:00,56.73,56.79,56.63,56.72,74093.0,49.3216,49.3737,49.2346,49.3129,74093.0
2021-03-05 12:30:00,56.75,56.75,56.49,56.53,137321.0,49.339,49.339,49.1129,49.1477,137321.0
2021-03-05 12:40:00,56.52,56.55,56.14,56.39,382365.0,49.139,49.1651,48.8086,49.026,382365.0
2021-03-05 12:50:00,56.38,56.52,56.28,56.37,207822.0,49.0173,49.139,48.9303,49.0086,207822.0
2021-03-05 13:00:00,56.35,56.48,56.32,56.46,84097.0,48.9912,49.1042,48.9651,49.0868,84097.0
2021-03-05 13:10:00,56.46,56.63,56.45,56.51,152703.0,49.0868,49.2346,49.0781,49.1303,152703.0
2021-03-05 13:20:00,56.5,56.56,56.36,56.43,72348.0,49.1216,49.1738,48.9999,49.0608,72348.0
2021-03-05 13:30:00,56.43,56.47,56.25,56.3,101330.0,49.0608,49.0955,48.9043,48.9477,101330.0
2021-03-05 13:40:00,56.28,56.42,56.24,56.37,58643.0,48.9303,49.0521,48.8956,49.0086,58643.0
2021-03-05 13:50:00,56.38,56.63,56.36,56.55,77752.0,49.0173,49.2346,48.9999,49.1651,77752.0
2021-03-05 14:00:00,56.55,56.65,56.51,56.56,78227.0,49.1651,49.252,49.1303,49.1738,78227.0
2021-03-05 14:10:00,56.55,56.7,56.54,56.67,65969.0,49.1651,49.2955,49.1564,49.2694,65969.0
2021-03-05 14:20:00,56.67,56.83,56.64,56.73,82503.0,49.2694,49.4085,49.2433,49.3216,82503.0
2021-03-05 14:30:00,56.74,56.93,56.74,56.88,81214.0,49.3303,49.4955,49.3303,49.452,81214.0
2021-03-05 14:40:00,56.87,56.96,56.86,56.87,92695.0,49.4433,49.5215,49.4346,49.4433,92695.0
2021-03-05 14:50:00,56.87,56.95,56.84,56.93,47600.0,49.4433,49.5128,49.4172,49.4955,47600.0
2021-03-05 15:00:00,56.93,56.96,56.75,56.75,81979.0,49.4955,49.5215,49.339,49.339,81979.0
2021-03-05 15:10:00,56.75,56.96,56.68,56.88,127148.0,49.339,49.5215,49.2781,49.452,127148.0
2021-03-05 15:20:00,56.89,57.04,56.89,57.03,82063.0,49.4607,49.5911,49.4607,49.5824,82063.0
2021-03-05 15:30:00,57.03,57.06,56.9,56.98,117765.0,49.5824,49.6085,49.4694,49.5389,117765.0
2021-03-05 15:40:00,56.99,56.99,56.88,56.97,142068.0,49.5476,49.5476,49.452,49.5302,142068.0
2021-03-05 15:50:00,56.98,57.04,56.77,56.79,480884.0,49.5389,49.5911,49.3564,49.3737,480884.0
2021-03-08 09:30:00,57.01,57.1,56.73,56.85,108419.0,49.565,49.6433,49.3216,49.4259,108419.0
2021-03-08 09:40:00,56.88,57.02,56.59,57.02,49020.0,49.452,49.5737,49.1999,49.5737,49020.0
2021-03-08 09:50:00,57.0,57.19,56.83,56.84,51942.0,49.5563,49.7215,49.4085,49.4172,51942.0
2021-03-08 10:00:00,56.82,57.11,56.75,57.08,38936.0,49.3998,49.652,49.339,49.6259,38936.0
2021-03-08 10:10:00,57.06,57.24,57.01,57.11,50341.0,49.6085,49.765,49.565,49.652,50341.0
2021-03-08 10:20:00,57.09,57.34,57.05,57.25,58923.0,49.6346,49.8519,49.5998,49.7737,58923.0
2021-03-08 10:30:00,57.27,57.28,57.06,57.06,33126.0,49.7911,49.7998,49.6085,49.6085,33126.0
2021-03-08 10:40:00,57.06,57.24,57.02,57.21,38147.0,49.6085,49.765,49.5737,49.7389,38147.0
2021-03-08 10:50:00,57.21,57.21,57.1,57.11,30128.0,49.7389,49.7389,49.6433,49.652,30128.0
2021-03-08 11:00:00,57.12,57.21,57.11,57.18,28908.0,49.6606,49.7389,49.652,49.7128,28908.0
2021-03-08 11:10:00,57.2,57.3,57.12,57.15,40709.0,49.7302,49.8171,49.6606,49.6867,40709.0
2021-03-08 11:20:00,57.15,57.31,57.14,57.29,25638.0,49.6867,49.8258,49.678,49.8084,25638.0
2021-03-08 11:30:00,57.28,57.49,57.26,57.44,75410.0,49.7998,49.9823,49.7824,49.9389,75410.0
2021-03-08 11:40:00,57.41,57.46,57.32,57.41,34284.0,49.9128,49.9562,49.8345,49.9128,34284.0
2021-03-08 11:50:00,57.42,57.55,57.38,57.39,63338.0,49.9215,50.0345,49.8867,49.8954,63338.0
2021-03-08 12:00:00,57.39,57.67,57.36,57.67,70683.0,49.8954,50.1388,49.8693,50.1388,70683.0
2021-03-08 12:10:00,57.67,57.71,57.6,57.61,52131.0,50.1388,50.1736,50.078,50.0867,52131.0
2021-03-08 12:20:00,57.6,57.63,57.49,57.58,68491.0,50.078,50.104,49.9823,50.0606,68491.0
2021-03-08 12:30:00,57.58,57.73,57.56,57.72,48289.0,50.0606,50.191,50.0432,50.1823,48289.0
2021-03-08 12:40:00,57.72,57.73,57.58,57.65,42811.0,50.1823,50.191,50.0606,50.1214,42811.0
2021-03-08 12:50:00,57.66,57.82,57.61,57.76,46353.0,50.1301,50.2692,50.0867,50.2171,46353.0
2021-03-08 13:00:00,57.76,57.82,57.72,57.75,40390.0,50.2171,50.2692,50.1823,50.2084,40390.0
2021-03-08 13:10:00,57.76,57.88,57.7,57.78,37203.0,50.2171,50.3214,50.1649,50.2345,37203.0
2021-03-08 13:20:00,57.77,57.77,57.65,57.76,83054.0,50.2258,50.2258,50.1214,50.2171,83054.0
2021-03-08 13:30:00,57.79,57.95,57.78,57.93,26322.0,50.2432,50.3823,50.2345,50.3649,26322.0
2021-03-08 13:40:00,57.92,58.11,57.9,58.01,72274.0,50.3562,50.5214,50.3388,50.4344,72274.0
2021-03-08 13:50:00,58.01,58.01,57.83,57.88,45431.0,50.4344,50.4344,50.2779,50.3214,45431.0
2021-03-08 14:00:00,57.87,57.94,57.78,57.94,44460.0,50.3127,50.3736,50.2345,50.3736,44460.0
2021-03-08 14:10:00,57.93,58.18,57.91,58.17,33345.0,50.3649,50.5822,50.3475,50.5735,33345.0
2021-03-08 14:20:00,58.16,58.25,58.11,58.17,87812.0,50.5648,50.6431,50.5214,50.5735,87812.0
2021-03-08 14:30:00,58.17,58.19,58.08,58.16,58294.0,50.5735,50.5909,50.4953,50.5648,58294.0
2021-03-08 14:40:00,58.16,58.19,58.04,58.07,60803.0,50.5648,50.5909,50.4605,50.4866,60803.0
2021-03-08 14:50:00,58.07,58.3,58.05,58.3,51513.0,50.4866,50.6865,50.4692,50.6865,51513.0
2021-03-08 15:00:00,58.3,58.3,58.08,58.19,65106.0,50.6865,50.6865,50.4953,50.5909,65106.0
2021-03-08 15:10:00,58.19,58.24,58.08,58.12,71681.0,50.5909,50.6344,50.4953,50.5301,71681.0
2021-03-08 15:20:00,58.11,58.22,58.11,58.15,71670.0,50.5214,50.617,50.5214,50.5561,71670.0
2021-03-08 15:30:00,58.14,58.14,57.92,57.96,88542.0,50.5474,50.5474,50.3562,50.3909,88542.0
2021-03-08 15:40:00,57.96,58.07,57.91,57.92,115840.0,50.3909,50.4866,50.3475,50.3562,115840.0
2021-03-08 15:50:00,57.92,57.98,57.74,57.76,354528.0,50.3562,50.4083,50.1997,50.2171,354528.0
2021-03-09 09:30:00,57.68,58.13,57.27,58.07,119844.0,50.1475,50.5387,49.7911,50.4866,119844.0
2021-03-09 09:40:00,58.03,58.26,57.86,57.96,100747.0,50.4518,50.6518,50.304,50.3909,100747.0
2021-03-09 09:50:00,57.96,58.19,57.86,58.18,90545.0,50.3909,50.5909,50.304,50.5822,90545.0
2021-03-09 10:00:00,58.2,58.29,58.06,58.08,77661.0,50.5996,50.6779,50.4779,50.4953,77661.0
2021-03-09 10:10:00,58.08,58.11,57.99,58.11,61793.0,50.4953,50.5214,50.417,50.5214,61793.0
2021-03-09 10:20:00,58.1,58.15,57.94,58.15,81612.0,50.5127,50.5561,50.3736,50.5561,81612.0
2021-03-09 10:30:00,58.17,58.41,58.05,58.08,62418.0,50.5735,50.7822,50.4692,50.4953,62418.0
2021-03-09 10:40:00,58.06,58.21,57.98,58.14,83843.0,50.4779,50.6083,50.4083,50.5474,83843.0
2021-03-09 10:50:00,58.12,58.19,58.01,58.14,145920.0,50.5301,50.5909,50.4344,50.5474,145920.0
2021-03-09 11:00:00,58.14,58.18,57.77,57.89,137912.0,50.5474,50.5822,50.2258,50.3301,137912.0
2021-03-09 11:10:00,57.9,58.0,57.85,57.91,74319.0,50.3388,50.4257,50.2953,50.3475,74319.0
2021-03-09 11:20:00,57.92,57.95,57.78,57.8,50592.0,50.3562,50.3823,50.2345,50.2518,50592.0
2021-03-09 11:30:00,57.82,57.91,57.72,57.85,41502.0,50.2692,50.3475,50.1823,50.2953,41502.0
2021-03-09 11:40:00,57.87,57.87,57.56,57.56,69733.0,50.3127,50.3127,50.0432,50.0432,69733.0
2021-03-09 11:50:00,57.56,57.75,57.48,57.73,55930.0,50.0432,50.2084,49.9736,50.191,55930.0
2021-03-09 12:00:00,57.71,57.78,57.67,57.75,25989.0,50.1736,50.2345,50.1388,50.2084,25989.0
2021-03-09 12:10:00,57.74,57.84,57.72,57.82,41788.0,50.1997,50.2866,50.1823,50.2692,41788.0
2021-03-09 12:20:00,57.84,57.89,57.76,57.8,40418.0,50.2866,50.3301,50.2171,50.2518,40418.0
2021-03-09 12:30:00,57.81,57.86,57.77,57.85,201145.0,50.2605,50.304,50.2258,50.2953,201145.0
2021-03-09 12:40:00,57.84,57.95,57.84,57.9,52654.0,50.2866,50.3823,50.2866,50.3388,52654.0
2021-03-09 12:50:00,57.9,58.0,57.89,57.93,48289.0,50.3388,50.4257,50.3301,50.3649,48289.0
2021-03-09 13:00:00,57.92,58.08,57.88,58.03,36710.0,50.3562,50.4953,50.3214,50.4518,36710.0
2021-03-09 13:10:00,58.04,58.07,57.97,58.02,33050.0,50.4605,50.4866,50.3996,50.4431,33050.0
2021-03-09 13:20:00,58.02,58.11,57.97,58.1,44529.0,50.4431,50.5214,50.3996,50.5127,44529.0
2021-03-09 13:30:00,58.09,58.13,57.99,58.0,37436.0,50.504,50.5387,50.417,50.4257,37436.0
2021-03-09 13:40:00,57.99,57.99,57.85,57.85,30464.0,50.417,50.417,50.2953,50.2953,30464.0
2021-03-09 13:50:00,57.85,57.92,57.8,57.82,34394.0,50.2953,50.3562,50.2518,50.2692,34394.0
2021-03-09 14:00:00,57.84,57.94,57.82,57.92,25414.0,50.2866,50.3736,50.2692,50.3562,25414.0
2021-03-09 14:10:00,57.95,58.03,57.92,58.02,28071.0,50.3823,50.4518,50.3562,50.4431,28071.0
2021-03-09 14:20:00,58.02,58.13,58.01,58.1,38752.0,50.4431,50.5387,50.4344,50.5127,38752.0
2021-03-09 14:30:00,58.1,58.13,58.06,58.09,27727.0,50.5127,50.5387,50.4779,50.504,27727.0
2021-03-09 14:40:00,58.1,58.1,57.95,58.0,42422.0,50.5127,50.5127,50.3823,50.4257,42422.0
2021-03-09 14:50:00,58.0,58.04,57.97,57.99,47356.0,50.4257,50.4605,50.3996,50.417,47356.0
2021-03-09 15:00:00,57.98,58.01,57.89,57.9,40982.0,50.4083,50.4344,50.3301,50.3388,40982.0
2021-03-09 15:10:00,57.9,57.92,57.67,57.7,112724.0,50.3388,50.3562,50.1388,50.1649,112724.0
2021-03-09 15:20:00,57.69,57.69,57.54,57.55,43508.0,50.1562,50.1562,50.0258,50.0345,43508.0
2021-03-09 15:30:00,57.57,57.7,57.52,57.69,54138.0,50.0519,50.1649,50.0084,50.1562,54138.0
2021-03-09 15:40:00,57.7,57.74,57.55,57.56,79596.0,50.1649,50.1997,50.0345,50.0432,79596.0
2021-03-09 15:50:00,57.55,57.62,57.39,57.39,225098.0,50.0345,50.0954,49.8954,49.8954,225098.0
2021-03-10 09:30:00,57.57,57.57,56.91,57.05,141014.0,50.0519,50.0519,49.4781,49.5998,141014.0
2021-03-10 09:40:00,57.04,57.18,56.91,57.18,103402.0,49.5911,49.7128,49.4781,49.7128,103402.0
2021-03-10 09:50:00,57.18,57.31,57.1,57.31,70888.0,49.7128,49.8258,49.6433,49.8258,70888.0
2021-03-10 10:00:00,57.3,57.41,57.16,57.41,105731.0,49.8171,49.9128,49.6954,49.9128,105731.0
2021-03-10 10:10:00,57.41,57.41,57.2,57.22,81526.0,49.9128,49.9128,49.7302,49.7476,81526.0
2021-03-10 10:20:00,57.22,57.6,57.22,57.59,58909.0,49.7476,50.078,49.7476,50.0693,58909.0
2021-03-10 10:30:00,57.6,57.61,57.31,57.59,52301.0,50.078,50.0867,49.8258,50.0693,52301.0
2021-03-10 10:40:00,57.59,57.88,57.57,57.88,57930.0,50.0693,50.3214,50.0519,50.3214,57930.0
2021-03-10 10:50:00,57.88,57.97,57.78,57.93,48971.0,50.3214,50.3996,50.2345,50.3649,48971.0
2021-03-10 11:00:00,57.92,57.93,57.69,57.86,103824.0,50.3562,50.3649,50.1562,50.304,103824.0
2021-03-10 11:10:00,57.87,57.98,57.81,57.93,51176.0,50.3127,50.4083,50.2605,50.3649,51176.0
2021-03-10 11:20:00,57.93,58.07,57.9,57.97,48535.0,50.3649,50.4866,50.3388,50.3996,48535.0
2021-03-10 11:30:00,57.98,58.04,57.9,58.04,156610.0,50.4083,50.4605,50.3388,50.4605,156610.0
2021-03-10 11:40:00,58.04,58.14,57.99,58.02,54989.0,50.4605,50.5474,50.417,50.4431,54989.0
2021-03-10 11:50:00,58.03,58.08,58.0,58.02,42112.0,50.4518,50.4953,50.4257,50.4431,42112.0
2021-03-10 12:00:00,58.01,58.12,57.99,58.09,53900.0,50.4344,50.5301,50.417,50.504,53900.0
2021-03-10 12:10:00,58.09,58.24,58.09,58.17,86142.0,50.504,50.6344,50.504,50.5735,86142.0
2021-03-10 12:20:00,58.18,58.3,58.15,58.27,53464.0,50.5822,50.6865,50.5561,50.6605,53464.0
2021-03-10 12:30:00,58.27,58.5,58.23,58.48,72064.0,50.6605,50.8604,50.6257,50.843,72064.0
2021-03-10 12:40:00,58.48,58.49,58.39,58.44,49412.0,50.843,50.8517,50.7648,50.8083,49412.0
2021-03-10 12:50:00,58.44,58.59,58.41,58.58,119023.0,50.8083,50.9387,50.7822,50.93,119023.0
2021-03-10 13:00:00,58.58,58.72,58.5,58.72,111038.0,50.93,51.0517,50.8604,51.0517,111038.0
2021-03-10 13:10:00,58.7,58.81,58.61,58.68,77591.0,51.0343,51.1299,50.9561,51.0169,77591.0
2021-03-10 13:20:00,58.68,58.81,58.67,58.7,75018.0,51.0169,51.1299,51.0082,51.0343,75018.0
2021-03-10 13:30:00,58.7,58.88,58.68,58.82,266024.0,51.0343,51.1908,51.0169,51.1386,266024.0
2021-03-10 13:40:00,58.82,58.93,58.81,58.91,75598.0,51.1386,51.2343,51.1299,51.2169,75598.0
2021-03-10 13:50:00,58.91,58.99,58.9,58.97,69559.0,51.2169,51.2864,51.2082,51.2691,69559.0
2021-03-10 14:00:00,58.97,59.02,58.9,58.98,141500.0,51.2691,51.3125,51.2082,51.2777,141500.0
2021-03-10 14:10:00,58.97,58.99,58.93,58.96,73746.0,51.2691,51.2864,51.2343,51.2604,73746.0
2021-03-10 14:20:00,58.97,59.02,58.95,58.98,64713.0,51.2691,51.3125,51.2517,51.2777,64713.0
2021-03-10 14:30:00,58.99,59.03,58.78,58.87,418875.0,51.2864,51.3212,51.1039,51.1821,418875.0
2021-03-10 14:40:00,58.88,59.0,58.87,58.98,547729.0,51.1908,51.2951,51.1821,51.2777,547729.0
2021-03-10 14:50:00,58.99,59.0,58.7,58.8,79264.0,51.2864,51.2951,51.0343,51.1213,79264.0
2021-03-10 15:00:00,58.8,58.92,58.76,58.87,135445.0,51.1213,51.2256,51.0865,51.1821,135445.0
2021-03-10 15:10:00,58.87,59.03,58.87,59.0,186794.0,51.1821,51.3212,51.1821,51.2951,186794.0
2021-03-10 15:20:00,59.0,59.17,58.95,59.16,85831.0,51.2951,51.4429,51.2517,51.4342,85831.0
2021-03-10 15:30:00,59.16,59.26,58.93,59.11,447692.0,51.4342,51.5212,51.2343,51.3908,447692.0
2021-03-10 15:40:00,59.12,59.25,58.67,58.69,433135.0,51.3995,51.5125,51.0082,51.0256,433135.0
2021-03-10 15:50:00,58.69,58.78,58.51,58.57,705930.0,51.0256,51.1039,50.8691,50.9213,705930.0
2021-03-11 09:30:00,58.31,58.56,58.14,58.38,267005.0,50.6952,50.9126,50.5474,50.7561,267005.0
2021-03-11 09:40:00,58.36,58.75,58.36,58.64,83005.0,50.7387,51.0778,50.7387,50.9821,83005.0
2021-03-11 09:50:00,58.62,58.62,58.38,58.42,46747.0,50.9648,50.9648,50.7561,50.7909,46747.0
2021-03-11 10:00:00,58.4,58.65,58.38,58.49,67403.0,50.7735,50.9908,50.7561,50.8517,67403.0
2021-03-11 10:10:00,58.48,58.48,58.24,58.24,80834.0,50.843,50.843,50.6344,50.6344,80834.0
2021-03-11 10:20:00,58.25,58.43,58.14,58.43,100408.0,50.6431,50.7996,50.5474,50.7996,100408.0
2021-03-11 10:30:00,58.43,58.56,58.32,58.53,55679.0,50.7996,50.9126,50.7039,50.8865,55679.0
2021-03-11 10:40:00,58.54,58.61,58.42,58.55,40112.0,50.8952,50.9561,50.7909,50.9039,40112.0
2021-03-11 10:50:00,58.53,58.73,58.52,58.64,48480.0,50.8865,51.0604,50.8778,50.9821,48480.0
2021-03-11 11:00:00,58.65,58.7,58.6,58.64,46920.0,50.9908,51.0343,50.9474,50.9821,46920.0
2021-03-11 11:10:00,58.63,58.72,58.56,58.66,55717.0,50.9735,51.0517,50.9126,50.9995,55717.0
2021-03-11 11:20:00,58.67,58.67,58.55,58.65,40590.0,51.0082,51.0082,50.9039,50.9908,40590.0
2021-03-11 11:30:00,58.66,58.74,58.55,58.72,319380.0,50.9995,51.0691,50.9039,51.0517,319380.0
2021-03-11 11:40:00,58.71,58.76,58.64,58.67,63067.0,51.043,51.0865,50.9821,51.0082,63067.0
2021-03-11 11:50:00,58.68,58.7,58.64,58.67,42397.0,51.0169,51.0343,50.9821,51.0082,42397.0
2021-03-11 12:00:00,58.67,58.75,58.62,58.63,39200.0,51.0082,51.0778,50.9648,50.9735,39200.0
2021-03-11 12:10:00,58.64,58.68,58.54,58.56,229841.0,50.9821,51.0169,50.8952,50.9126,229841.0
2021-03-11 12:20:00,58.56,58.67,58.48,58.62,46278.0,50.9126,51.0082,50.843,50.9648,46278.0
2021-03-11 12:30:00,58.62,58.69,58.6,58.65,28974.0,50.9648,51.0256,50.9474,50.9908,28974.0
2021-03-11 12:40:00,58.64,58.71,58.63,58.65,28894.0,50.9821,51.043,50.9735,50.9908,28894.0
2021-03-11 12:50:00,58.65,58.67,58.6,58.67,27312.0,50.9908,51.0082,50.9474,51.0082,27312.0
2021-03-11 13:00:00,58.66,58.72,58.64,58.72,29308.0,50.9995,51.0517,50.9821,51.0517,29308.0
2021-03-11 13:10:00,58.71,58.78,58.7,58.77,75312.0,51.043,51.1039,51.0343,51.0952,75312.0
2021-03-11 13:20:00,58.77,58.88,58.75,58.75,42155.0,51.0952,51.1908,51.0778,51.0778,42155.0
2021-03-11 13:30:00,58.75,58.84,58.69,58.73,80383.0,51.0778,51.156,51.0256,51.0604,80383.0
2021-03-11 13:40:00,58.71,58.76,58.59,58.63,70918.0,51.043,51.0865,50.9387,50.9735,70918.0
2021-03-11 13:50:00,58.63,58.83,58.59,58.7,331170.0,50.9735,51.1473,50.9387,51.0343,331170.0
2021-03-11 14:00:00,58.72,58.8,58.7,58.75,58027.0,51.0517,51.1213,51.0343,51.0778,58027.0
2021-03-11 14:10:00,58.75,58.79,58.68,58.79,93846.0,51.0778,51.1126,51.0169,51.1126,93846.0
2021-03-11 14:20:00,58.78,58.8,58.69,58.71,69686.0,51.1039,51.1213,51.0256,51.043,69686.0
2021-03-11 14:30:00,58.7,58.72,58.57,58.59,348611.0,51.0343,51.0517,50.9213,50.9387,348611.0
2021-03-11 14:40:00,58.59,58.59,58.3,58.41,95819.0,50.9387,50.9387,50.6865,50.7822,95819.0
2021-03-11 14:50:00,58.41,58.47,58.27,58.42,80867.0,50.7822,50.8343,50.6605,50.7909,80867.0
2021-03-11 15:00:00,58.41,58.45,58.21,58.3,74366.0,50.7822,50.817,50.6083,50.6865,74366.0
2021-03-11 15:10:00,58.3,58.4,58.22,58.37,75242.0,50.6865,50.7735,50.617,50.7474,75242.0
2021-03-11 15:20:00,58.37,58.46,58.32,58.4,82911.0,50.7474,50.8257,50.7039,50.7735,82911.0
2021-03-11 15:30:00,58.4,58.4,58.19,58.23,97276.0,50.7735,50.7735,50.5909,50.6257,97276.0
2021-03-11 15:40:00,58.24,58.36,58.23,58.31,129887.0,50.6344,50.7387,50.6257,50.6952,129887.0
2021-03-11 15:50:00,58.3,58.36,58.14,58.14,282652.0,50.6865,50.7387,50.5474,50.5474,282652.0
2021-03-12 09:30:00,58.09,58.46,57.98,58.4,152426.0,50.504,50.8257,50.4083,50.7735,152426.0
2021-03-12 09:40:00,58.42,58.61,58.29,58.49,39316.0,50.7909,50.9561,50.6779,50.8517,39316.0
2021-03-12 09:50:00,58.49,58.54,58.3,58.44,53930.0,50.8517,50.8952,50.6865,50.8083,53930.0
2021-03-12 10:00:00,58.41,58.6,58.4,58.51,24351.0,50.7822,50.9474,50.7735,50.8691,24351.0
2021-03-12 10:10:00,58.5,58.6,58.46,58.55,35241.0,50.8604,50.9474,50.8257,50.9039,35241.0
2021-03-12 10:20:00,58.54,58.6,58.47,58.59,38317.0,50.8952,50.9474,50.8343,50.9387,38317.0
2021-03-12 10:30:00,58.57,58.59,58.4,58.44,30079.0,50.9213,50.9387,50.7735,50.8083,30079.0
2021-03-12 10:40:00,58.43,58.58,58.4,58.55,43442.0,50.7996,50.93,50.7735,50.9039,43442.0
2021-03-12 10:50:00,58.54,58.73,58.51,58.65,45862.0,50.8952,51.0604,50.8691,50.9908,45862.0
2021-03-12 11:00:00,58.65,58.69,58.54,58.54,89426.0,50.9908,51.0256,50.8952,50.8952,89426.0
2021-03-12 11:10:00,58.54,58.56,58.31,58.31,41432.0,50.8952,50.9126,50.6952,50.6952,41432.0
2021-03-12 11:20:00,58.31,58.37,58.26,58.37,28048.0,50.6952,50.7474,50.6518,50.7474,28048.0
2021-03-12 11:30:00,58.38,58.39,58.32,58.37,30395.0,50.7561,50.7648,50.7039,50.7474,30395.0
2021-03-12 11:40:00,58.38,58.41,58.33,58.39,37359.0,50.7561,50.7822,50.7126,50.7648,37359.0
2021-03-12 11:50:00,58.38,58.55,58.38,58.53,64430.0,50.7561,50.9039,50.7561,50.8865,64430.0
2021-03-12 12:00:00,58.51,58.57,58.48,58.55,22068.0,50.8691,50.9213,50.843,50.9039,22068.0
2021-03-12 12:10:00,58.55,58.55,58.35,58.35,30890.0,50.9039,50.9039,50.73,50.73,30890.0
2021-03-12 12:20:00,58.37,58.4,58.23,58.33,132821.0,50.7474,50.7735,50.6257,50.7126,132821.0
2021-03-12 12:30:00,58.33,58.4,58.32,58.37,35182.0,50.7126,50.7735,50.7039,50.7474,35182.0
2021-03-12 12:40:00,58.37,58.49,58.35,58.48,22466.0,50.7474,50.8517,50.73,50.843,22466.0
2021-03-12 12:50:00,58.49,58.54,58.45,58.51,26195.0,50.8517,50.8952,50.817,50.8691,26195.0
2021-03-12 13:00:00,58.52,58.59,58.51,58.58,71651.0,50.8778,50.9387,50.8691,50.93,71651.0
2021-03-12 13:10:00,58.58,58.63,58.57,58.61,33628.0,50.93,50.9735,50.9213,50.9561,33628.0
2021-03-12 13:20:00,58.61,58.62,58.48,58.61,107764.0,50.9561,50.9648,50.843,50.9561,107764.0
2021-03-12 13:30:00,58.61,58.62,58.54,58.62,45109.0,50.9561,50.9648,50.8952,50.9648,45109.0
2021-03-12 13:40:00,58.62,58.69,58.57,58.69,29158.0,50.9648,51.0256,50.9213,51.0256,29158.0
2021-03-12 13:50:00,58.7,58.74,58.68,58.73,21342.0,51.0343,51.0691,51.0169,51.0604,21342.0
2021-03-12 14:00:00,58.75,58.76,58.66,58.74,116608.0,51.0778,51.0865,50.9995,51.0691,116608.0
2021-03-12 14:10:00,58.73,58.74,58.62,58.63,54489.0,51.0604,51.0691,50.9648,50.9735,54489.0
2021-03-12 14:20:00,58.64,58.64,58.52,58.55,77332.0,50.9821,50.9821,50.8778,50.9039,77332.0
2021-03-12 14:30:00,58.56,58.62,58.54,58.58,61794.0,50.9126,50.9648,50.8952,50.93,61794.0
2021-03-12 14:40:00,58.58,58.69,58.57,58.65,36363.0,50.93,51.0256,50.9213,50.9908,36363.0
2021-03-12 14:50:00,58.66,58.7,58.55,58.55,59467.0,50.9995,51.0343,50.9039,50.9039,59467.0
2021-03-12 15:00:00,58.55,58.58,58.44,58.48,139490.0,50.9039,50.93,50.8083,50.843,139490.0
2021-03-12 15:10:00,58.47,58.48,58.38,58.42,64119.0,50.8343,50.843,50.7561,50.7909,64119.0
2021-03-12 15:20:00,58.42,58.61,58.41,58.6,37232.0,50.7909,50.9561,50.7822,50.9474,37232.0
2021-03-12 15:30:00,58.6,58.71,58.53,58.71,68441.0,50.9474,51.043,50.8865,51.043,68441.0
2021-03-12 15:40:00,58.7,58.75,58.69,58.74,83783.0,51.0343,51.0778,51.0256,51.0691,83783.0
2021-03-12 15:50:00,58.75,58.84,58.71,58.74,408737.0,51.0778,51.156,51.043,51.0691,408737.0
2021-03-15 09:30:00,59.16,59.19,58.94,59.08,97437.0,51.4342,51.4603,51.243,51.3647,97437.0
2021-03-15 09:40:00,59.14,59.18,59.06,59.09,40353.0,51.4169,51.4516,51.3473,51.3734,40353.0
2021-03-15 09:50:00,59.07,59.26,59.04,59.18,32173.0,51.356,51.5212,51.3299,51.4516,32173.0
2021-03-15 10:00:00,59.2,59.22,58.96,59.06,36714.0,51.469,51.4864,51.2604,51.3473,36714.0
2021-03-15 10:10:00,59.07,59.12,58.91,58.94,40284.0,51.356,51.3995,51.2169,51.243,40284.0
2021-03-15 10:20:00,58.93,58.99,58.86,58.9,61738.0,51.2343,51.2864,51.1734,51.2082,61738.0
2021-03-15 10:30:00,58.9,58.93,58.65,58.86,51600.0,51.2082,51.2343,50.9908,51.1734,51600.0
2021-03-15 10:40:00,58.89,58.96,58.82,58.84,47375.0,51.1995,51.2604,51.1386,51.156,47375.0
2021-03-15 10:50:00,58.84,59.14,58.84,59.06,35930.0,51.156,51.4169,51.156,51.3473,35930.0
2021-03-15 11:00:00,59.05,59.12,59.03,59.09,25196.0,51.3386,51.3995,51.3212,51.3734,25196.0
2021-03-15 11:10:00,59.09,59.1,58.88,58.93,35275.0,51.3734,51.3821,51.1908,51.2343,35275.0
2021-03-15 11:20:00,58.93,59.03,58.87,58.87,30353.0,51.2343,51.3212,51.1821,51.1821,30353.0
2021-03-15 11:30:00,58.86,58.99,58.82,58.97,26140.0,51.1734,51.2864,51.1386,51.2691,26140.0
2021-03-15 11:40:00,58.96,59.03,58.93,58.98,26306.0,51.2604,51.3212,51.2343,51.2777,26306.0
2021-03-15 11:50:00,58.99,59.07,58.96,59.07,25502.0,51.2864,51.356,51.2604,51.356,25502.0
2021-03-15 12:00:00,59.06,59.07,58.97,59.03,24111.0,51.3473,51.356,51.2691,51.3212,24111.0
2021-03-15 12:10:00,59.04,59.04,58.9,58.9,18966.0,51.3299,51.3299,51.2082,51.2082,18966.0
2021-03-15 12:20:00,58.9,59.12,58.88,59.11,41214.0,51.2082,51.3995,51.1908,51.3908,41214.0
2021-03-15 12:30:00,59.12,59.14,58.98,59.07,25956.0,51.3995,51.4169,51.2777,51.356,25956.0
2021-03-15 12:40:00,59.06,59.07,58.97,59.0,27327.0,51.3473,51.356,51.2691,51.2951,27327.0
2021-03-15 12:50:00,59.0,59.02,58.89,58.95,24500.0,51.2951,51.3125,51.1995,51.2517,24500.0
2021-03-15 13:00:00,58.96,58.97,58.89,58.96,37238.0,51.2604,51.2691,51.1995,51.2604,37238.0
2021-03-15 13:10:00,58.95,59.02,58.94,59.02,20436.0,51.2517,51.3125,51.243,51.3125,20436.0
2021-03-15 13:20:00,59.02,59.03,58.94,59.0,27178.0,51.3125,51.3212,51.243,51.2951,27178.0
2021-03-15 13:30:00,59.0,59.01,58.96,59.01,20843.0,51.2951,51.3038,51.2604,51.3038,20843.0
2021-03-15 13:40:00,59.02,59.04,58.96,58.99,20646.0,51.3125,51.3299,51.2604,51.2864,20646.0
2021-03-15 13:50:00,58.98,59.03,58.98,59.02,24608.0,51.2777,51.3212,51.2777,51.3125,24608.0
2021-03-15 14:00:00,59.02,59.18,58.99,59.15,63711.0,51.3125,51.4516,51.2864,51.4255,63711.0
2021-03-15 14:10:00,59.15,59.2,59.12,59.16,32860.0,51.4255,51.469,51.3995,51.4342,32860.0
2021-03-15 14:20:00,59.17,59.18,59.04,59.04,43177.0,51.4429,51.4516,51.3299,51.3299,43177.0
2021-03-15 14:30:00,59.05,59.12,59.02,59.07,49605.0,51.3386,51.3995,51.3125,51.356,49605.0
2021-03-15 14:40:00,59.08,59.1,59.01,59.02,27369.0,51.3647,51.3821,51.3038,51.3125,27369.0
2021-03-15 14:50:00,59.01,59.01,58.83,58.86,50635.0,51.3038,51.3038,51.1473,51.1734,50635.0
2021-03-15 15:00:00,58.84,58.84,58.63,58.67,78136.0,51.156,51.156,50.9735,51.0082,78136.0
2021-03-15 15:10:00,58.67,58.72,58.59,58.62,57934.0,51.0082,51.0517,50.9387,50.9648,57934.0
2021-03-15 15:20:00,58.63,58.77,58.62,58.73,42566.0,50.9735,51.0952,50.9648,51.0604,42566.0
2021-03-15 15:30:00,58.73,58.81,58.68,58.8,54345.0,51.0604,51.1299,51.0169,51.1213,54345.0
2021-03-15 15:40:00,58.8,58.89,58.75,58.88,66814.0,51.1213,51.1995,51.0778,51.1908,66814.0
2021-03-15 15:50:00,58.89,59.03,58.78,59.01,438217.0,51.1995,51.3212,51.1039,51.3038,438217.0
2021-03-16 09:30:00,59.0,59.14,58.85,58.97,90290.0,51.2951,51.4169,51.1647,51.2691,90290.0
2021-03-16 09:40:00,58.97,59.37,58.91,59.36,46897.0,51.2691,51.6168,51.2169,51.6081,46897.0
2021-03-16 09:50:00,59.38,59.49,59.24,59.24,74497.0,51.6255,51.7211,51.5038,51.5038,74497.0
2021-03-16 10:00:00,59.25,59.37,59.22,59.27,40016.0,51.5125,51.6168,51.4864,51.5299,40016.0
2021-03-16 10:10:00,59.27,59.41,59.16,59.4,55085.0,51.5299,51.6516,51.4342,51.6429,55085.0
2021-03-16 10:20:00,59.39,59.41,59.29,59.31,48045.0,51.6342,51.6516,51.5473,51.5647,48045.0
2021-03-16 10:30:00,59.31,59.33,59.22,59.27,46488.0,51.5647,51.582,51.4864,51.5299,46488.0
2021-03-16 10:40:00,59.27,59.33,59.22,59.29,38960.0,51.5299,51.582,51.4864,51.5473,38960.0
2021-03-16 10:50:00,59.29,59.4,59.27,59.36,37202.0,51.5473,51.6429,51.5299,51.6081,37202.0
2021-03-16 11:00:00,59.35,59.47,59.32,59.41,25631.0,51.5994,51.7038,51.5733,51.6516,25631.0
2021-03-16 11:10:00,59.4,59.42,59.31,59.41,35116.0,51.6429,51.6603,51.5647,51.6516,35116.0
2021-03-16 11:20:00,59.4,59.4,59.26,59.35,28027.0,51.6429,51.6429,51.5212,51.5994,28027.0
2021-03-16 11:30:00,59.34,59.39,59.18,59.2,33971.0,51.5907,51.6342,51.4516,51.469,33971.0
2021-03-16 11:40:00,59.21,59.22,59.09,59.16,35781.0,51.4777,51.4864,51.3734,51.4342,35781.0
2021-03-16 11:50:00,59.15,59.17,59.08,59.13,39374.0,51.4255,51.4429,51.3647,51.4082,39374.0
2021-03-16 12:00:00,59.13,59.2,59.11,59.18,47763.0,51.4082,51.469,51.3908,51.4516,47763.0
2021-03-16 12:10:00,59.18,59.24,59.14,59.22,46044.0,51.4516,51.5038,51.4169,51.4864,46044.0
2021-03-16 12:20:00,59.21,59.46,59.16,59.46,50149.0,51.4777,51.6951,51.4342,51.6951,50149.0
2021-03-16 12:30:00,59.46,59.46,59.27,59.28,30542.0,51.6951,51.6951,51.5299,51.5386,30542.0
2021-03-16 12:40:00,59.27,59.28,59.19,59.2,28423.0,51.5299,51.5386,51.4603,51.469,28423.0
2021-03-16 12:50:00,59.21,59.27,59.17,59.24,39383.0,51.4777,51.5299,51.4429,51.5038,39383.0
2021-03-16 13:00:00,59.24,59.32,59.2,59.26,50148.0,51.5038,51.5733,51.469,51.5212,50148.0
2021-03-16 13:10:00,59.27,59.35,59.26,59.29,34994.0,51.5299,51.5994,51.5212,51.5473,34994.0
2021-03-16 13:20:00,59.29,59.3,59.2,59.25,36815.0,51.5473,51.556,51.469,51.5125,36815.0
2021-03-16 13:30:00,59.26,59.27,59.17,59.19,23524.0,51.5212,51.5299,51.4429,51.4603,23524.0
2021-03-16 13:40:00,59.19,59.26,59.18,59.23,38835.0,51.4603,51.5212,51.4516,51.4951,38835.0
2021-03-16 13:50:00,59.23,59.3,59.21,59.25,44263.0,51.4951,51.556,51.4777,51.5125,44263.0
2021-03-16 14:00:00,59.26,59.36,59.23,59.36,53758.0,51.5212,51.6081,51.4951,51.6081,53758.0
2021-03-16 14:10:00,59.36,59.4,59.26,59.33,42739.0,51.6081,51.6429,51.5212,51.582,42739.0
2021-03-16 14:20:00,59.32,59.57,59.32,59.53,76318.0,51.5733,51.7907,51.5733,51.7559,76318.0
2021-03-16 14:30:00,59.54,59.57,59.38,59.44,52798.0,51.7646,51.7907,51.6255,51.6777,52798.0
2021-03-16 14:40:00,59.44,59.58,59.44,59.54,48966.0,51.6777,51.7994,51.6777,51.7646,48966.0
2021-03-16 14:50:00,59.55,59.59,59.51,59.55,37960.0,51.7733,51.8081,51.7385,51.7733,37960.0
2021-03-16 15:00:00,59.54,59.55,59.41,59.46,86822.0,51.7646,51.7733,51.6516,51.6951,86822.0
2021-03-16 15:10:00,59.47,59.56,59.44,59.53,43716.0,51.7038,51.782,51.6777,51.7559,43716.0
2021-03-16 15:20:00,59.53,59.56,59.48,59.54,55961.0,51.7559,51.782,51.7125,51.7646,55961.0
2021-03-16 15:30:00,59.54,59.72,59.53,59.69,63834.0,51.7646,51.9211,51.7559,51.895,63834.0
2021-03-16 15:40:00,59.68,59.7,59.61,59.66,87624.0,51.8863,51.9037,51.8255,51.8689,87624.0
2021-03-16 15:50:00,59.65,59.72,59.24,59.37,710774.0,51.8603,51.9211,51.5038,51.6168,710774.0
2021-03-17 09:30:00,59.54,59.6,59.19,59.38,108447.0,51.7646,51.8168,51.4603,51.6255,108447.0
2021-03-17 09:40:00,59.36,59.86,59.34,59.86,55823.0,51.6081,52.0428,51.5907,52.0428,55823.0
2021-03-17 09:50:00,59.83,59.89,59.49,59.53,53089.0,52.0167,52.0689,51.7211,51.7559,53089.0
2021-03-17 10:00:00,59.53,59.55,59.28,59.34,49850.0,51.7559,51.7733,51.5386,51.5907,49850.0
2021-03-17 10:10:00,59.36,59.4,59.16,59.21,36789.0,51.6081,51.6429,51.4342,51.4777,36789.0
2021-03-17 10:20:00,59.22,59.36,59.19,59.31,51794.0,51.4864,51.6081,51.4603,51.5647,51794.0
2021-03-17 10:30:00,59.32,59.43,59.23,59.32,45022.0,51.5733,51.669,51.4951,51.5733,45022.0
2021-03-17 10:40:00,59.34,59.47,59.3,59.37,45888.0,51.5907,51.7038,51.556,51.6168,45888.0
2021-03-17 10:50:00,59.39,59.46,59.37,59.41,44521.0,51.6342,51.6951,51.6168,51.6516,44521.0
2021-03-17 11:00:00,59.41,59.5,59.27,59.28,101683.0,51.6516,51.7298,51.5299,51.5386,101683.0
2021-03-17 11:10:00,59.27,59.41,59.23,59.31,38877.0,51.5299,51.6516,51.4951,51.5647,38877.0
2021-03-17 11:20:00,59.29,59.35,59.21,59.3,39080.0,51.5473,51.5994,51.4777,51.556,39080.0
2021-03-17 11:30:00,59.31,59.4,59.29,59.37,37912.0,51.5647,51.6429,51.5473,51.6168,37912.0
2021-03-17 11:40:00,59.37,59.43,59.34,59.41,55830.0,51.6168,51.669,51.5907,51.6516,55830.0
2021-03-17 11:50:00,59.41,59.49,59.4,59.43,31524.0,51.6516,51.7211,51.6429,51.669,31524.0
2021-03-17 12:00:00,59.44,59.45,59.34,59.45,50351.0,51.6777,51.6864,51.5907,51.6864,50351.0
2021-03-17 12:10:00,59.45,59.5,59.43,59.46,34033.0,51.6864,51.7298,51.669,51.6951,34033.0
2021-03-17 12:20:00,59.46,59.5,59.4,59.5,90216.0,51.6951,51.7298,51.6429,51.7298,90216.0
2021-03-17 12:30:00,59.5,59.52,59.43,59.45,28677.0,51.7298,51.7472,51.669,51.6864,28677.0
2021-03-17 12:40:00,59.44,59.49,59.38,59.49,46700.0,51.6777,51.7211,51.6255,51.7211,46700.0
2021-03-17 12:50:00,59.48,59.54,59.46,59.54,31861.0,51.7125,51.7646,51.6951,51.7646,31861.0
2021-03-17 13:00:00,59.55,59.55,59.45,59.48,39569.0,51.7733,51.7733,51.6864,51.7125,39569.0
2021-03-17 13:10:00,59.47,59.56,59.45,59.5,28840.0,51.7038,51.782,51.6864,51.7298,28840.0
2021-03-17 13:20:00,59.5,59.52,59.38,59.4,36945.0,51.7298,51.7472,51.6255,51.6429,36945.0
2021-03-17 13:30:00,59.41,59.44,59.34,59.42,59655.0,51.6516,51.6777,51.5907,51.6603,59655.0
2021-03-17 13:40:00,59.43,59.47,59.36,59.38,40740.0,51.669,51.7038,51.6081,51.6255,40740.0
2021-03-17 13:50:00,59.37,59.4,59.35,59.37,32103.0,51.6168,51.6429,51.5994,51.6168,32103.0
2021-03-17 14:00:00,59.37,59.66,59.36,59.43,39432.0,51.6168,51.8689,51.6081,51.669,39432.0
2021-03-17 14:10:00,59.43,59.47,59.3,59.35,46192.0,51.669,51.7038,51.556,51.5994,46192.0
2021-03-17 14:20:00,59.36,59.41,59.3,59.35,38057.0,51.6081,51.6516,51.556,51.5994,38057.0
2021-03-17 14:30:00,59.34,59.4,59.29,59.29,52818.0,51.5907,51.6429,51.5473,51.5473,52818.0
2021-03-17 14:40:00,59.28,59.36,59.23,59.32,61165.0,51.5386,51.6081,51.4951,51.5733,61165.0
2021-03-17 14:50:00,59.32,59.45,59.31,59.45,53195.0,51.5733,51.6864,51.5647,51.6864,53195.0
2021-03-17 15:00:00,59.45,59.5,59.33,59.36,60485.0,51.6864,51.7298,51.582,51.6081,60485.0
2021-03-17 15:10:00,59.36,59.46,59.33,59.45,36071.0,51.6081,51.6951,51.582,51.6864,36071.0
2021-03-17 15:20:00,59.46,59.48,59.38,59.44,40298.0,51.6951,51.7125,51.6255,51.6777,40298.0
2021-03-17 15:30:00,59.43,59.5,59.35,59.48,73274.0,51.669,51.7298,51.5994,51.7125,73274.0
2021-03-17 15:40:00,59.48,59.52,59.39,59.4,74421.0,51.7125,51.7472,51.6342,51.6429,74421.0
2021-03-17 15:50:00,59.4,59.46,59.34,59.4,174720.0,51.6429,51.6951,51.5907,51.6429,174720.0
2021-03-18 09:30:00,59.18,59.62,59.18,59.52,129698.0,51.4516,51.8342,51.4516,51.7472,129698.0
2021-03-18 09:40:00,59.5,59.91,59.5,59.82,54083.0,51.7298,52.0863,51.7298,52.0081,54083.0
2021-03-18 09:50:00,59.83,59.86,59.63,59.81,76195.0,52.0167,52.0428,51.8429,51.9994,76195.0
2021-03-18 10:00:00,59.8,59.94,59.67,59.75,142745.0,51.9907,52.1124,51.8776,51.9472,142745.0
2021-03-18 10:10:00,59.76,59.89,59.65,59.7,74936.0,51.9559,52.0689,51.8603,51.9037,74936.0
2021-03-18 10:20:00,59.7,59.73,59.5,59.5,58984.0,51.9037,51.9298,51.7298,51.7298,58984.0
2021-03-18 10:30:00,59.48,59.48,59.28,59.4,70723.0,51.7125,51.7125,51.5386,51.6429,70723.0
2021-03-18 10:40:00,59.41,59.64,59.37,59.58,54058.0,51.6516,51.8516,51.6168,51.7994,54058.0
2021-03-18 10:50:00,59.59,59.86,59.59,59.84,88516.0,51.8081,52.0428,51.8081,52.0254,88516.0
2021-03-18 11:00:00,59.84,59.89,59.62,59.77,144640.0,52.0254,52.0689,51.8342,51.9646,144640.0
2021-03-18 11:10:00,59.76,59.85,59.75,59.79,120887.0,51.9559,52.0341,51.9472,51.982,120887.0
2021-03-18 11:20:00,59.79,59.82,59.74,59.81,118049.0,51.982,52.0081,51.9385,51.9994,118049.0
2021-03-18 11:30:00,59.81,59.82,59.68,59.82,97566.0,51.9994,52.0081,51.8863,52.0081,97566.0
2021-03-18 11:40:00,59.82,59.91,59.76,59.91,108085.0,52.0081,52.0863,51.9559,52.0863,108085.0
2021-03-18 11:50:00,59.91,60.13,59.9,60.1,146446.0,52.0863,52.2776,52.0776,52.2515,146446.0
2021-03-18 12:00:00,60.12,60.13,59.94,60.0,65463.0,52.2689,52.2776,52.1124,52.1645,65463.0
2021-03-18 12:10:00,60.0,60.0,59.84,59.94,58709.0,52.1645,52.1645,52.0254,52.1124,58709.0
2021-03-18 12:20:00,59.94,59.95,59.73,59.74,50282.0,52.1124,52.1211,51.9298,51.9385,50282.0
2021-03-18 12:30:00,59.74,59.74,59.56,59.58,41988.0,51.9385,51.9385,51.782,51.7994,41988.0
2021-03-18 12:40:00,59.56,59.71,59.56,59.71,36887.0,51.782,51.9124,51.782,51.9124,36887.0
2021-03-18 12:50:00,59.72,59.76,59.68,59.73,38329.0,51.9211,51.9559,51.8863,51.9298,38329.0
2021-03-18 13:00:00,59.76,59.8,59.72,59.73,30639.0,51.9559,51.9907,51.9211,51.9298,30639.0
2021-03-18 13:10:00,59.73,59.77,59.72,59.76,36100.0,51.9298,51.9646,51.9211,51.9559,36100.0
2021-03-18 13:20:00,59.76,59.86,59.75,59.79,28414.0,51.9559,52.0428,51.9472,51.982,28414.0
2021-03-18 13:30:00,59.78,59.79,59.72,59.73,63489.0,51.9733,51.982,51.9211,51.9298,63489.0
2021-03-18 13:40:00,59.73,59.74,59.65,59.67,44075.0,51.9298,51.9385,51.8603,51.8776,44075.0
2021-03-18 13:50:00,59.67,59.75,59.63,59.73,68303.0,51.8776,51.9472,51.8429,51.9298,68303.0
2021-03-18 14:00:00,59.73,59.83,59.68,59.82,59868.0,51.9298,52.0167,51.8863,52.0081,59868.0
2021-03-18 14:10:00,59.82,59.84,59.75,59.79,40387.0,52.0081,52.0254,51.9472,51.982,40387.0
2021-03-18 14:20:00,59.78,59.84,59.73,59.83,66549.0,51.9733,52.0254,51.9298,52.0167,66549.0
2021-03-18 14:30:00,59.84,59.85,59.7,59.78,87792.0,52.0254,52.0341,51.9037,51.9733,87792.0
2021-03-18 14:40:00,59.78,59.93,59.7,59.93,49133.0,51.9733,52.1037,51.9037,52.1037,49133.0
2021-03-18 14:50:00,59.94,60.02,59.93,59.99,58616.0,52.1124,52.1819,52.1037,52.1559,58616.0
2021-03-18 15:00:00,60.0,60.01,59.9,59.99,87060.0,52.1645,52.1732,52.0776,52.1559,87060.0
2021-03-18 15:10:00,60.0,60.03,59.91,60.03,66281.0,52.1645,52.1906,52.0863,52.1906,66281.0
2021-03-18 15:20:00,60.03,60.1,59.96,60.1,78782.0,52.1906,52.2515,52.1298,52.2515,78782.0
2021-03-18 15:30:00,60.11,60.2,60.01,60.04,107177.0,52.2602,52.3384,52.1732,52.1993,107177.0
2021-03-18 15:40:00,60.03,60.05,59.86,59.9,110458.0,52.1906,52.208,52.0428,52.0776,110458.0
2021-03-18 15:50:00,59.91,59.95,59.84,59.89,259522.0,52.0863,52.1211,52.0254,52.0689,259522.0
2021-03-19 09:30:00,59.85,60.14,59.78,60.02,472365.0,52.0341,52.2863,51.9733,52.1819,472365.0
2021-03-19 09:40:00,60.0,60.43,59.98,60.19,67022.0,52.1645,52.5384,52.1472,52.3297,67022.0
2021-03-19 09:50:00,60.18,60.18,59.63,60.08,65109.0,52.321,52.321,51.8429,52.2341,65109.0
2021-03-19 10:00:00,60.08,60.33,60.07,60.23,49310.0,52.2341,52.4514,52.2254,52.3645,49310.0
2021-03-19 10:10:00,60.24,60.3,60.14,60.21,45288.0,52.3732,52.4254,52.2863,52.3471,45288.0
2021-03-19 10:20:00,60.21,60.26,60.05,60.15,40071.0,52.3471,52.3906,52.208,52.295,40071.0
2021-03-19 10:30:00,60.16,60.29,59.97,60.06,48424.0,52.3036,52.4167,52.1385,52.2167,48424.0
2021-03-19 10:40:00,60.08,60.19,60.05,60.16,35659.0,52.2341,52.3297,52.208,52.3036,35659.0
2021-03-19 10:50:00,60.17,60.18,60.07,60.13,32265.0,52.3123,52.321,52.2254,52.2776,32265.0
2021-03-19 11:00:00,60.14,60.18,60.02,60.11,56344.0,52.2863,52.321,52.1819,52.2602,56344.0
2021-03-19 11:10:00,60.1,60.11,59.82,59.88,30770.0,52.2515,52.2602,52.0081,52.0602,30770.0
2021-03-19 11:20:00,59.89,60.02,59.85,59.93,33352.0,52.0689,52.1819,52.0341,52.1037,33352.0
2021-03-19 11:30:00,59.93,60.14,59.93,60.08,40354.0,52.1037,52.2863,52.1037,52.2341,40354.0
2021-03-19 11:40:00,60.08,60.11,60.06,60.09,29236.0,52.2341,52.2602,52.2167,52.2428,29236.0
2021-03-19 11:50:00,60.09,60.11,60.04,60.05,41015.0,52.2428,52.2602,52.1993,52.208,41015.0
2021-03-19 12:00:00,60.05,60.07,59.97,60.06,55865.0,52.208,52.2254,52.1385,52.2167,55865.0
2021-03-19 12:10:00,60.05,60.07,60.0,60.06,49296.0,52.208,52.2254,52.1645,52.2167,49296.0
2021-03-19 12:20:00,60.05,60.05,59.92,59.98,28052.0,52.208,52.208,52.095,52.1472,28052.0
2021-03-19 12:30:00,59.99,60.02,59.88,59.91,48405.0,52.1559,52.1819,52.0602,52.0863,48405.0
2021-03-19 12:40:00,59.91,60.0,59.9,59.95,26107.0,52.0863,52.1645,52.0776,52.1211,26107.0
2021-03-19 12:50:00,59.95,60.09,59.93,60.09,31013.0,52.1211,52.2428,52.1037,52.2428,31013.0
2021-03-19 13:00:00,60.09,60.11,59.93,59.98,37360.0,52.2428,52.2602,52.1037,52.1472,37360.0
2021-03-19 13:10:00,59.98,59.98,59.83,59.87,32907.0,52.1472,52.1472,52.0167,52.0515,32907.0
2021-03-19 13:20:00,59.88,60.0,59.85,59.98,29010.0,52.0602,52.1645,52.0341,52.1472,29010.0
2021-03-19 13:30:00,59.98,60.09,59.95,60.0,37779.0,52.1472,52.2428,52.1211,52.1645,37779.0
2021-03-19 13:40:00,59.98,60.09,59.95,60.09,58595.0,52.1472,52.2428,52.1211,52.2428,58595.0
2021-03-19 13:50:00,60.09,60.15,60.07,60.12,48383.0,52.2428,52.295,52.2254,52.2689,48383.0
2021-03-19 14:00:00,60.1,60.12,60.01,60.07,34499.0,52.2515,52.2689,52.1732,52.2254,34499.0
2021-03-19 14:10:00,60.07,60.1,60.0,60.03,32262.0,52.2254,52.2515,52.1645,52.1906,32262.0
2021-03-19 14:20:00,60.04,60.16,60.03,60.15,56045.0,52.1993,52.3036,52.1906,52.295,56045.0
2021-03-19 14:30:00,60.14,60.23,60.12,60.22,44539.0,52.2863,52.3645,52.2689,52.3558,44539.0
2021-03-19 14:40:00,60.23,60.38,60.22,60.35,58592.0,52.3645,52.4949,52.3558,52.4688,58592.0
2021-03-19 14:50:00,60.35,60.35,60.2,60.32,52479.0,52.4688,52.4688,52.3384,52.4428,52479.0
2021-03-19 15:00:00,60.31,60.33,60.24,60.25,47312.0,52.4341,52.4514,52.3732,52.3819,47312.0
2021-03-19 15:10:00,60.25,60.37,60.19,60.19,145396.0,52.3819,52.4862,52.3297,52.3297,145396.0
2021-03-19 15:20:00,60.2,60.31,60.17,60.3,84047.0,52.3384,52.4341,52.3123,52.4254,84047.0
2021-03-19 15:30:00,60.3,60.31,60.23,60.25,163914.0,52.4254,52.4341,52.3645,52.3819,163914.0
2021-03-19 15:40:00,60.25,60.26,59.95,60.08,201779.0,52.3819,52.3906,52.1211,52.2341,201779.0
2021-03-19 15:50:00,60.05,60.13,59.88,60.06,719387.0,52.208,52.2776,52.0602,52.2167,719387.0
2021-03-22 09:30:00,59.92,60.23,59.56,60.19,151613.0,52.095,52.3645,51.782,52.3297,151613.0
2021-03-22 09:40:00,60.22,60.66,60.14,60.5,119705.0,52.3558,52.7384,52.2863,52.5992,119705.0
2021-03-22 09:50:00,60.5,60.6,60.28,60.41,57139.0,52.5992,52.6862,52.408,52.521,57139.0
2021-03-22 10:00:00,60.38,60.51,60.27,60.36,54001.0,52.4949,52.6079,52.3993,52.4775,54001.0
2021-03-22 10:10:00,60.34,60.51,60.26,60.36,78922.0,52.4601,52.6079,52.3906,52.4775,78922.0
2021-03-22 10:20:00,60.36,60.62,60.34,60.43,64866.0,52.4775,52.7036,52.4601,52.5384,64866.0
2021-03-22 10:30:00,60.45,60.53,60.39,60.41,31250.0,52.5558,52.6253,52.5036,52.521,31250.0
2021-03-22 10:40:00,60.4,60.47,60.37,60.38,31134.0,52.5123,52.5732,52.4862,52.4949,31134.0
2021-03-22 10:50:00,60.37,60.52,60.25,60.38,47803.0,52.4862,52.6166,52.3819,52.4949,47803.0
2021-03-22 11:00:00,60.37,60.57,60.24,60.57,154162.0,52.4862,52.6601,52.3732,52.6601,154162.0
2021-03-22 11:10:00,60.56,60.59,60.45,60.55,96458.0,52.6514,52.6775,52.5558,52.6427,96458.0
2021-03-22 11:20:00,60.55,60.55,60.3,60.48,127187.0,52.6427,52.6427,52.4254,52.5819,127187.0
2021-03-22 11:30:00,60.48,60.65,60.47,60.62,127324.0,52.5819,52.7297,52.5732,52.7036,127324.0
2021-03-22 11:40:00,60.62,60.62,60.4,60.47,69527.0,52.7036,52.7036,52.5123,52.5732,69527.0
2021-03-22 11:50:00,60.48,60.66,60.44,60.64,75752.0,52.5819,52.7384,52.5471,52.721,75752.0
2021-03-22 12:00:00,60.63,60.69,60.62,60.64,115249.0,52.7123,52.7644,52.7036,52.721,115249.0
2021-03-22 12:10:00,60.64,60.71,60.62,60.71,32016.0,52.721,52.7818,52.7036,52.7818,32016.0
2021-03-22 12:20:00,60.7,60.71,60.55,60.67,47195.0,52.7731,52.7818,52.6427,52.747,47195.0
2021-03-22 12:30:00,60.65,60.78,60.64,60.73,46180.0,52.7297,52.8427,52.721,52.7992,46180.0
2021-03-22 12:40:00,60.74,60.75,60.65,60.66,29062.0,52.8079,52.8166,52.7297,52.7384,29062.0
2021-03-22 12:50:00,60.65,60.7,60.63,60.64,35598.0,52.7297,52.7731,52.7123,52.721,35598.0
2021-03-22 13:00:00,60.65,60.8,60.65,60.78,37979.0,52.7297,52.8601,52.7297,52.8427,37979.0
2021-03-22 13:10:00,60.77,60.78,60.69,60.75,30172.0,52.834,52.8427,52.7644,52.8166,30172.0
2021-03-22 13:20:00,60.74,60.75,60.67,60.72,34198.0,52.8079,52.8166,52.747,52.7905,34198.0
2021-03-22 13:30:00,60.72,60.74,60.52,60.56,91203.0,52.7905,52.8079,52.6166,52.6514,91203.0
2021-03-22 13:40:00,60.56,60.59,60.51,60.55,115310.0,52.6514,52.6775,52.6079,52.6427,115310.0
2021-03-22 13:50:00,60.56,60.62,60.48,60.55,104886.0,52.6514,52.7036,52.5819,52.6427,104886.0
2021-03-22 14:00:00,60.54,60.77,60.54,60.75,93659.0,52.634,52.834,52.634,52.8166,93659.0
2021-03-22 14:10:00,60.75,60.85,60.72,60.78,288441.0,52.8166,52.9035,52.7905,52.8427,288441.0
2021-03-22 14:20:00,60.77,60.91,60.75,60.89,44598.0,52.834,52.9557,52.8166,52.9383,44598.0
2021-03-22 14:30:00,60.89,61.04,60.86,61.03,120113.0,52.9383,53.0687,52.9122,53.06,120113.0
2021-03-22 14:40:00,61.05,61.08,60.97,60.98,109686.0,53.0774,53.1035,53.0079,53.0166,109686.0
2021-03-22 14:50:00,60.98,61.02,60.92,61.0,131728.0,53.0166,53.0513,52.9644,53.034,131728.0
2021-03-22 15:00:00,61.0,61.1,60.97,61.08,73270.0,53.034,53.1209,53.0079,53.1035,73270.0
2021-03-22 15:10:00,61.08,61.13,61.05,61.11,62900.0,53.1035,53.147,53.0774,53.1296,62900.0
2021-03-22 15:20:00,61.1,61.12,61.0,61.11,149259.0,53.1209,53.1383,53.034,53.1296,149259.0
2021-03-22 15:30:00,61.11,61.2,61.06,61.15,149233.0,53.1296,53.2078,53.0861,53.1644,149233.0
2021-03-22 15:40:00,61.15,61.33,61.1,61.3,242157.0,53.1644,53.3209,53.1209,53.2948,242157.0
2021-03-22 15:50:00,61.29,61.51,61.27,61.5,583181.0,53.2861,53.4774,53.2687,53.4687,583181.0
2021-03-23 09:30:00,61.7,61.95,61.42,61.59,483734.0,53.6425,53.8599,53.3991,53.5469,483734.0
2021-03-23 09:40:00,61.56,61.85,61.37,61.54,477014.0,53.5208,53.773,53.3556,53.5034,477014.0
2021-03-23 09:50:00,61.56,62.02,61.54,61.87,152627.0,53.5208,53.9208,53.5034,53.7903,152627.0
2021-03-23 10:00:00,61.81,61.87,61.45,61.51,95359.0,53.7382,53.7903,53.4252,53.4774,95359.0
2021-03-23 10:10:00,61.51,61.73,61.47,61.65,63079.0,53.4774,53.6686,53.4426,53.5991,63079.0
2021-03-23 10:20:00,61.68,61.89,61.66,61.78,49785.0,53.6252,53.8077,53.6078,53.7121,49785.0
2021-03-23 10:30:00,61.79,61.8,61.62,61.66,70783.0,53.7208,53.7295,53.573,53.6078,70783.0
2021-03-23 10:40:00,61.66,61.67,61.41,61.45,60696.0,53.6078,53.6165,53.3904,53.4252,60696.0
2021-03-23 10:50:00,61.44,61.59,61.41,61.42,51368.0,53.4165,53.5469,53.3904,53.3991,51368.0
2021-03-23 11:00:00,61.44,61.55,61.33,61.5,67542.0,53.4165,53.5121,53.3209,53.4687,67542.0
2021-03-23 11:10:00,61.5,61.6,61.44,61.5,48881.0,53.4687,53.5556,53.4165,53.4687,48881.0
2021-03-23 11:20:00,61.49,61.68,61.45,61.66,50903.0,53.46,53.6252,53.4252,53.6078,50903.0
2021-03-23 11:30:00,61.66,61.76,61.58,61.6,53299.0,53.6078,53.6947,53.5382,53.5556,53299.0
2021-03-23 11:40:00,61.6,61.68,61.53,61.6,70200.0,53.5556,53.6252,53.4947,53.5556,70200.0
2021-03-23 11:50:00,61.61,61.86,61.54,61.77,211729.0,53.5643,53.7816,53.5034,53.7034,211729.0
2021-03-23 12:00:00,61.8,61.84,61.45,61.48,104545.0,53.7295,53.7643,53.4252,53.4513,104545.0
2021-03-23 12:10:00,61.48,61.62,61.48,61.53,73240.0,53.4513,53.573,53.4513,53.4947,73240.0
2021-03-23 12:20:00,61.53,61.54,61.32,61.32,43022.0,53.4947,53.5034,53.3122,53.3122,43022.0
2021-03-23 12:30:00,61.34,61.41,61.3,61.38,43954.0,53.3296,53.3904,53.2948,53.3643,43954.0
2021-03-23 12:40:00,61.37,61.37,61.29,61.35,32871.0,53.3556,53.3556,53.2861,53.3382,32871.0
2021-03-23 12:50:00,61.35,61.43,61.3,61.35,42202.0,53.3382,53.4078,53.2948,53.3382,42202.0
2021-03-23 13:00:00,61.35,61.41,61.32,61.34,35066.0,53.3382,53.3904,53.3122,53.3296,35066.0
2021-03-23 13:10:00,61.34,61.41,61.31,61.39,44601.0,53.3296,53.3904,53.3035,53.373,44601.0
2021-03-23 13:20:00,61.42,61.43,61.35,61.38,28048.0,53.3991,53.4078,53.3382,53.3643,28048.0
2021-03-23 13:30:00,61.38,61.45,61.34,61.36,46970.0,53.3643,53.4252,53.3296,53.3469,46970.0
2021-03-23 13:40:00,61.35,61.37,61.26,61.28,42366.0,53.3382,53.3556,53.26,53.2774,42366.0
2021-03-23 13:50:00,61.28,61.34,61.22,61.25,49484.0,53.2774,53.3296,53.2252,53.2513,49484.0
2021-03-23 14:00:00,61.24,61.3,61.2,61.29,41907.0,53.2426,53.2948,53.2078,53.2861,41907.0
2021-03-23 14:10:00,61.29,61.29,61.11,61.15,74219.0,53.2861,53.2861,53.1296,53.1644,74219.0
2021-03-23 14:20:00,61.14,61.24,61.07,61.22,136915.0,53.1557,53.2426,53.0948,53.2252,136915.0
2021-03-23 14:30:00,61.21,61.32,61.15,61.32,74345.0,53.2165,53.3122,53.1644,53.3122,74345.0
2021-03-23 14:40:00,61.32,61.38,61.24,61.25,54439.0,53.3122,53.3643,53.2426,53.2513,54439.0
2021-03-23 14:50:00,61.26,61.44,61.25,61.39,53080.0,53.26,53.4165,53.2513,53.373,53080.0
2021-03-23 15:00:00,61.39,61.44,61.23,61.23,70544.0,53.373,53.4165,53.2339,53.2339,70544.0
2021-03-23 15:10:00,61.24,61.24,61.07,61.19,67234.0,53.2426,53.2426,53.0948,53.1991,67234.0
2021-03-23 15:20:00,61.18,61.19,61.0,61.07,78545.0,53.1904,53.1991,53.034,53.0948,78545.0
2021-03-23 15:30:00,61.06,61.18,61.0,61.18,129797.0,53.0861,53.1904,53.034,53.1904,129797.0
2021-03-23 15:40:00,61.18,61.25,61.1,61.13,130337.0,53.1904,53.2513,53.1209,53.147,130337.0
2021-03-23 15:50:00,61.12,61.27,61.02,61.22,303822.0,53.1383,53.2687,53.0513,53.2252,303822.0
2021-03-24 09:30:00,58.52,59.48,58.18,58.38,760614.0,50.8778,51.7125,50.5822,50.7561,760614.0
2021-03-24 09:40:00,58.38,58.88,58.15,58.64,662601.0,50.7561,51.1908,50.5561,50.9821,662601.0
2021-03-24 09:50:00,58.6,59.03,58.42,58.54,460438.0,50.9474,51.3212,50.7909,50.8952,460438.0
2021-03-24 10:00:00,58.56,58.56,58.16,58.34,233968.0,50.9126,50.9126,50.5648,50.7213,233968.0
2021-03-24 10:10:00,58.34,58.46,58.24,58.31,190798.0,50.7213,50.8257,50.6344,50.6952,190798.0
2021-03-24 10:20:00,58.32,58.44,58.06,58.1,242159.0,50.7039,50.8083,50.4779,50.5127,242159.0
2021-03-24 10:30:00,58.09,58.29,58.05,58.2,216683.0,50.504,50.6779,50.4692,50.5996,216683.0
2021-03-24 10:40:00,58.2,58.23,57.93,58.07,249437.0,50.5996,50.6257,50.3649,50.4866,249437.0
2021-03-24 10:50:00,58.06,58.34,57.97,58.07,280061.0,50.4779,50.7213,50.3996,50.4866,280061.0
2021-03-24 11:00:00,58.08,58.58,58.05,58.5,164601.0,50.4953,50.93,50.4692,50.8604,164601.0
2021-03-24 11:10:00,58.5,58.73,58.5,58.61,150584.0,50.8604,51.0604,50.8604,50.9561,150584.0
2021-03-24 11:20:00,58.61,58.66,58.06,58.09,182015.0,50.9561,50.9995,50.4779,50.504,182015.0
2021-03-24 11:30:00,58.09,58.12,57.81,57.82,217518.0,50.504,50.5301,50.2605,50.2692,217518.0
2021-03-24 11:40:00,57.83,58.04,57.83,57.85,215719.0,50.2779,50.4605,50.2779,50.2953,215719.0
2021-03-24 11:50:00,57.84,58.18,57.83,57.96,178726.0,50.2866,50.5822,50.2779,50.3909,178726.0
2021-03-24 12:00:00,57.97,58.12,57.93,58.05,149416.0,50.3996,50.5301,50.3649,50.4692,149416.0
2021-03-24 12:10:00,58.04,58.07,57.92,58.0,109187.0,50.4605,50.4866,50.3562,50.4257,109187.0
2021-03-24 12:20:00,58.0,58.03,57.85,57.97,115640.0,50.4257,50.4518,50.2953,50.3996,115640.0
2021-03-24 12:30:00,57.97,58.09,57.94,57.98,92559.0,50.3996,50.504,50.3736,50.4083,92559.0
2021-03-24 12:40:00,57.98,58.36,57.98,58.21,236237.0,50.4083,50.7387,50.4083,50.6083,236237.0
2021-03-24 12:50:00,58.22,58.34,58.09,58.09,68758.0,50.617,50.7213,50.504,50.504,68758.0
2021-03-24 13:00:00,58.09,58.12,58.0,58.07,101877.0,50.504,50.5301,50.4257,50.4866,101877.0
2021-03-24 13:10:00,58.05,58.06,58.0,58.03,96035.0,50.4692,50.4779,50.4257,50.4518,96035.0
2021-03-24 13:20:00,58.04,58.09,58.0,58.01,86673.0,50.4605,50.504,50.4257,50.4344,86673.0
2021-03-24 13:30:00,58.02,58.03,57.91,57.99,78848.0,50.4431,50.4518,50.3475,50.417,78848.0
2021-03-24 13:40:00,58.0,58.22,57.99,58.22,84902.0,50.4257,50.617,50.417,50.617,84902.0
2021-03-24 13:50:00,58.22,58.37,58.2,58.35,118561.0,50.617,50.7474,50.5996,50.73,118561.0
2021-03-24 14:00:00,58.37,58.62,58.34,58.57,111142.0,50.7474,50.9648,50.7213,50.9213,111142.0
2021-03-24 14:10:00,58.58,59.06,58.56,58.77,187563.0,50.93,51.3473,50.9126,51.0952,187563.0
2021-03-24 14:20:00,58.78,58.9,58.7,58.72,105344.0,51.1039,51.2082,51.0343,51.0517,105344.0
2021-03-24 14:30:00,58.73,58.85,58.53,58.64,187590.0,51.0604,51.1647,50.8865,50.9821,187590.0
2021-03-24 14:40:00,58.63,58.66,58.42,58.6,178166.0,50.9735,50.9995,50.7909,50.9474,178166.0
2021-03-24 14:50:00,58.6,58.82,58.55,58.68,112551.0,50.9474,51.1386,50.9039,51.0169,112551.0
2021-03-24 15:00:00,58.69,58.87,58.69,58.83,92022.0,51.0256,51.1821,51.0256,51.1473,92022.0
2021-03-24 15:10:00,58.83,58.96,58.77,58.9,138445.0,51.1473,51.2604,51.0952,51.2082,138445.0
2021-03-24 15:20:00,58.89,58.92,58.64,58.64,208880.0,51.1995,51.2256,50.9821,50.9821,208880.0
2021-03-24 15:30:00,58.65,58.83,58.6,58.68,377105.0,50.9908,51.1473,50.9474,51.0169,377105.0
2021-03-24 15:40:00,58.68,58.68,58.39,58.62,396149.0,51.0169,51.0169,50.7648,50.9648,396149.0
2021-03-24 15:50:00,58.61,58.72,58.54,58.6,483082.0,50.9561,51.0517,50.8952,50.9474,483082.0
2021-03-25 09:30:00,58.48,58.89,58.35,58.75,154958.0,50.843,51.1995,50.73,51.0778,154958.0
2021-03-25 09:40:00,58.73,58.75,58.31,58.41,84730.0,51.0604,51.0778,50.6952,50.7822,84730.0
2021-03-25 09:50:00,58.38,58.49,58.15,58.44,65530.0,50.7561,50.8517,50.5561,50.8083,65530.0
2021-03-25 10:00:00,58.48,58.92,58.43,58.84,76698.0,50.843,51.2256,50.7996,51.156,76698.0
2021-03-25 10:10:00,58.84,59.35,58.81,59.28,157418.0,51.156,51.5994,51.1299,51.5386,157418.0
2021-03-25 10:20:00,59.28,59.28,58.97,59.05,179658.0,51.5386,51.5386,51.2691,51.3386,179658.0
2021-03-25 10:30:00,59.06,59.17,58.98,59.11,71291.0,51.3473,51.4429,51.2777,51.3908,71291.0
2021-03-25 10:40:00,59.12,59.48,59.07,59.43,61876.0,51.3995,51.7125,51.356,51.669,61876.0
2021-03-25 10:50:00,59.44,60.0,59.42,59.97,109712.0,51.6777,52.1645,51.6603,52.1385,109712.0
2021-03-25 11:00:00,59.97,60.14,59.91,60.09,206446.0,52.1385,52.2863,52.0863,52.2428,206446.0
2021-03-25 11:10:00,60.08,60.27,59.98,60.11,181290.0,52.2341,52.3993,52.1472,52.2602,181290.0
2021-03-25 11:20:00,60.12,60.13,59.95,59.97,90327.0,52.2689,52.2776,52.1211,52.1385,90327.0
2021-03-25 11:30:00,59.98,60.0,59.68,59.7,71928.0,52.1472,52.1645,51.8863,51.9037,71928.0
2021-03-25 11:40:00,59.71,59.71,59.46,59.48,100335.0,51.9124,51.9124,51.6951,51.7125,100335.0
2021-03-25 11:50:00,59.48,59.63,59.41,59.6,53831.0,51.7125,51.8429,51.6516,51.8168,53831.0
2021-03-25 12:00:00,59.61,59.62,59.41,59.51,46943.0,51.8255,51.8342,51.6516,51.7385,46943.0
2021-03-25 12:10:00,59.52,59.56,59.35,59.38,87258.0,51.7472,51.782,51.5994,51.6255,87258.0
2021-03-25 12:20:00,59.38,59.44,59.21,59.28,93950.0,51.6255,51.6777,51.4777,51.5386,93950.0
2021-03-25 12:30:00,59.29,59.4,59.29,59.34,41767.0,51.5473,51.6429,51.5473,51.5907,41767.0
2021-03-25 12:40:00,59.34,59.35,59.27,59.31,71568.0,51.5907,51.5994,51.5299,51.5647,71568.0
2021-03-25 12:50:00,59.32,59.4,59.26,59.36,52891.0,51.5733,51.6429,51.5212,51.6081,52891.0
2021-03-25 13:00:00,59.35,59.51,59.31,59.36,56180.0,51.5994,51.7385,51.5647,51.6081,56180.0
2021-03-25 13:10:00,59.35,59.42,59.3,59.4,48201.0,51.5994,51.6603,51.556,51.6429,48201.0
2021-03-25 13:20:00,59.39,59.53,59.35,59.48,56144.0,51.6342,51.7559,51.5994,51.7125,56144.0
2021-03-25 13:30:00,59.48,59.65,59.47,59.64,61012.0,51.7125,51.8603,51.7038,51.8516,61012.0
2021-03-25 13:40:00,59.63,59.7,59.58,59.7,58657.0,51.8429,51.9037,51.7994,51.9037,58657.0
2021-03-25 13:50:00,59.7,59.71,59.49,59.56,57822.0,51.9037,51.9124,51.7211,51.782,57822.0
2021-03-25 14:00:00,59.56,59.56,59.44,59.48,42931.0,51.782,51.782,51.6777,51.7125,42931.0
2021-03-25 14:10:00,59.48,59.58,59.41,59.46,52803.0,51.7125,51.7994,51.6516,51.6951,52803.0
2021-03-25 14:20:00,59.46,59.54,59.45,59.53,65716.0,51.6951,51.7646,51.6864,51.7559,65716.0
2021-03-25 14:30:00,59.53,59.54,59.37,59.44,55170.0,51.7559,51.7646,51.6168,51.6777,55170.0
2021-03-25 14:40:00,59.44,59.46,59.33,59.44,53157.0,51.6777,51.6951,51.582,51.6777,53157.0
2021-03-25 14:50:00,59.45,59.46,59.35,59.41,55261.0,51.6864,51.6951,51.5994,51.6516,55261.0
2021-03-25 15:00:00,59.4,59.44,59.36,59.38,55702.0,51.6429,51.6777,51.6081,51.6255,55702.0
2021-03-25 15:10:00,59.38,59.43,59.36,59.38,66294.0,51.6255,51.669,51.6081,51.6255,66294.0
2021-03-25 15:20:00,59.37,59.56,59.36,59.53,79654.0,51.6168,51.782,51.6081,51.7559,79654.0
2021-03-25 15:30:00,59.52,59.62,59.4,59.42,126751.0,51.7472,51.8342,51.6429,51.6603,126751.0
2021-03-25 15:40:00,59.41,59.44,59.26,59.28,126828.0,51.6516,51.6777,51.5212,51.5386,126828.0
2021-03-25 15:50:00,59.28,59.56,59.28,59.54,488362.0,51.5386,51.782,51.5386,51.7646,488362.0
2021-03-26 09:30:00,59.59,59.92,59.52,59.61,158456.0,51.8081,52.095,51.7472,51.8255,158456.0
2021-03-26 09:40:00,59.64,59.69,59.31,59.31,78903.0,51.8516,51.895,51.5647,51.5647,78903.0
2021-03-26 09:50:00,59.31,59.32,58.98,59.27,164240.0,51.5647,51.5733,51.2777,51.5299,164240.0
2021-03-26 10:00:00,59.27,59.38,59.13,59.16,46712.0,51.5299,51.6255,51.4082,51.4342,46712.0
2021-03-26 10:10:00,59.16,59.22,59.06,59.12,21024.0,51.4342,51.4864,51.3473,51.3995,21024.0
2021-03-26 10:20:00,59.12,59.13,58.83,58.83,41191.0,51.3995,51.4082,51.1473,51.1473,41191.0
2021-03-26 10:30:00,58.84,58.84,58.73,58.81,40447.0,51.156,51.156,51.0604,51.1299,40447.0
2021-03-26 10:40:00,58.82,59.06,58.76,59.06,52904.0,51.1386,51.3473,51.0865,51.3473,52904.0
2021-03-26 10:50:00,59.07,59.12,58.93,58.94,49873.0,51.356,51.3995,51.2343,51.243,49873.0
2021-03-26 11:00:00,58.94,59.13,58.93,59.12,37167.0,51.243,51.4082,51.2343,51.3995,37167.0
2021-03-26 11:10:00,59.12,59.15,59.04,59.11,49967.0,51.3995,51.4255,51.3299,51.3908,49967.0
2021-03-26 11:20:00,59.11,59.29,59.07,59.25,58247.0,51.3908,51.5473,51.356,51.5125,58247.0
2021-03-26 11:30:00,59.28,59.3,59.11,59.2,34038.0,51.5386,51.556,51.3908,51.469,34038.0
2021-03-26 11:40:00,59.21,59.3,59.12,59.29,56116.0,51.4777,51.556,51.3995,51.5473,56116.0
2021-03-26 11:50:00,59.27,59.4,59.18,59.33,65841.0,51.5299,51.6429,51.4516,51.582,65841.0
2021-03-26 12:00:00,59.35,59.51,59.33,59.51,61337.0,51.5994,51.7385,51.582,51.7385,61337.0
2021-03-26 12:10:00,59.49,59.54,59.42,59.43,43693.0,51.7211,51.7646,51.6603,51.669,43693.0
2021-03-26 12:20:00,59.42,59.56,59.39,59.55,50441.0,51.6603,51.782,51.6342,51.7733,50441.0
2021-03-26 12:30:00,59.59,59.65,59.55,59.57,41504.0,51.8081,51.8603,51.7733,51.7907,41504.0
2021-03-26 12:40:00,59.58,59.75,59.57,59.7,47693.0,51.7994,51.9472,51.7907,51.9037,47693.0
2021-03-26 12:50:00,59.69,59.84,59.58,59.74,135080.0,51.895,52.0254,51.7994,51.9385,135080.0
2021-03-26 13:00:00,59.73,59.95,59.71,59.93,25470.0,51.9298,52.1211,51.9124,52.1037,25470.0
2021-03-26 13:10:00,59.94,59.95,59.85,59.87,39126.0,52.1124,52.1211,52.0341,52.0515,39126.0
2021-03-26 13:20:00,59.88,59.97,59.83,59.97,49915.0,52.0602,52.1385,52.0167,52.1385,49915.0
2021-03-26 13:30:00,59.96,59.97,59.87,59.88,38347.0,52.1298,52.1385,52.0515,52.0602,38347.0
2021-03-26 13:40:00,59.89,59.93,59.83,59.89,54630.0,52.0689,52.1037,52.0167,52.0689,54630.0
2021-03-26 13:50:00,59.89,59.96,59.87,59.94,51254.0,52.0689,52.1298,52.0515,52.1124,51254.0
2021-03-26 14:00:00,59.95,60.0,59.82,59.98,64006.0,52.1211,52.1645,52.0081,52.1472,64006.0
2021-03-26 14:10:00,59.99,60.13,59.99,60.09,53742.0,52.1559,52.2776,52.1559,52.2428,53742.0
2021-03-26 14:20:00,60.09,60.43,60.08,60.41,97552.0,52.2428,52.5384,52.2341,52.521,97552.0
2021-03-26 14:30:00,60.4,60.55,60.39,60.47,87320.0,52.5123,52.6427,52.5036,52.5732,87320.0
2021-03-26 14:40:00,60.47,60.62,60.46,60.58,59012.0,52.5732,52.7036,52.5645,52.6688,59012.0
2021-03-26 14:50:00,60.58,60.63,60.46,60.49,50856.0,52.6688,52.7123,52.5645,52.5906,50856.0
2021-03-26 15:00:00,60.5,60.61,60.44,60.59,44382.0,52.5992,52.6949,52.5471,52.6775,44382.0
2021-03-26 15:10:00,60.59,60.7,60.56,60.62,49142.0,52.6775,52.7731,52.6514,52.7036,49142.0
2021-03-26 15:20:00,60.63,60.66,60.47,60.64,57712.0,52.7123,52.7384,52.5732,52.721,57712.0
2021-03-26 15:30:00,60.66,60.87,60.63,60.77,99554.0,52.7384,52.9209,52.7123,52.834,99554.0
2021-03-26 15:40:00,60.77,60.92,60.69,60.9,116393.0,52.834,52.9644,52.7644,52.947,116393.0
2021-03-26 15:50:00,60.92,61.15,60.81,60.97,552913.0,52.9644,53.1644,52.8688,53.0079,552913.0
2021-03-29 09:30:00,61.07,61.67,61.0,61.54,211054.0,53.0948,53.6165,53.034,53.5034,211054.0
2021-03-29 09:40:00,61.53,62.22,61.53,61.94,238596.0,53.4947,54.0946,53.4947,53.8512,238596.0
2021-03-29 09:50:00,61.92,62.11,61.83,62.02,184103.0,53.8338,53.999,53.7556,53.9208,184103.0
2021-03-29 10:00:00,62.06,62.31,61.91,62.3,167432.0,53.9555,54.1729,53.8251,54.1642,167432.0
2021-03-29 10:10:00,62.28,62.28,61.88,61.93,125701.0,54.1468,54.1468,53.799,53.8425,125701.0
2021-03-29 10:20:00,61.92,62.04,61.77,61.88,116485.0,53.8338,53.9381,53.7034,53.799,116485.0
2021-03-29 10:30:00,61.86,61.99,61.69,61.99,81354.0,53.7816,53.8947,53.6338,53.8947,81354.0
2021-03-29 10:40:00,61.98,62.24,61.91,62.02,138607.0,53.886,54.112,53.8251,53.9208,138607.0
2021-03-29 10:50:00,62.01,62.2,62.0,62.13,82829.0,53.9121,54.0772,53.9034,54.0164,82829.0
2021-03-29 11:00:00,62.14,62.31,62.05,62.11,88615.0,54.0251,54.1729,53.9468,53.999,88615.0
2021-03-29 11:10:00,62.12,62.31,62.11,62.29,62814.0,54.0077,54.1729,53.999,54.1555,62814.0
2021-03-29 11:20:00,62.3,62.42,62.21,62.4,90811.0,54.1642,54.2685,54.0859,54.2511,90811.0
2021-03-29 11:30:00,62.39,62.44,62.29,62.35,108515.0,54.2424,54.2859,54.1555,54.2077,108515.0
2021-03-29 11:40:00,62.34,62.35,62.07,62.09,95364.0,54.199,54.2077,53.9642,53.9816,95364.0
2021-03-29 11:50:00,62.1,62.17,61.86,61.97,45511.0,53.9903,54.0512,53.7816,53.8773,45511.0
2021-03-29 12:00:00,61.96,62.01,61.9,61.97,39667.0,53.8686,53.9121,53.8164,53.8773,39667.0
2021-03-29 12:10:00,61.97,62.25,61.95,62.23,60580.0,53.8773,54.1207,53.8599,54.1033,60580.0
2021-03-29 12:20:00,62.23,62.49,62.21,62.42,101502.0,54.1033,54.3294,54.0859,54.2685,101502.0
2021-03-29 12:30:00,62.42,62.43,62.25,62.26,57435.0,54.2685,54.2772,54.1207,54.1294,57435.0
2021-03-29 12:40:00,62.26,62.33,62.22,62.29,72246.0,54.1294,54.1903,54.0946,54.1555,72246.0
2021-03-29 12:50:00,62.29,62.33,62.26,62.29,43701.0,54.1555,54.1903,54.1294,54.1555,43701.0
2021-03-29 13:00:00,62.3,62.43,62.29,62.33,51551.0,54.1642,54.2772,54.1555,54.1903,51551.0
2021-03-29 13:10:00,62.34,62.42,62.3,62.33,51147.0,54.199,54.2685,54.1642,54.1903,51147.0
2021-03-29 13:20:00,62.34,62.36,62.24,62.35,77813.0,54.199,54.2163,54.112,54.2077,77813.0
2021-03-29 13:30:00,62.35,62.49,62.34,62.43,72432.0,54.2077,54.3294,54.199,54.2772,72432.0
2021-03-29 13:40:00,62.43,62.5,62.39,62.49,101800.0,54.2772,54.3381,54.2424,54.3294,101800.0
2021-03-29 13:50:00,62.49,62.51,62.38,62.43,89078.0,54.3294,54.3468,54.2337,54.2772,89078.0
2021-03-29 14:00:00,62.43,62.47,62.28,62.32,65626.0,54.2772,54.312,54.1468,54.1816,65626.0
2021-03-29 14:10:00,62.33,62.37,62.24,62.33,55913.0,54.1903,54.225,54.112,54.1903,55913.0
2021-03-29 14:20:00,62.35,62.6,62.34,62.6,62514.0,54.2077,54.425,54.199,54.425,62514.0
2021-03-29 14:30:00,62.59,62.6,62.48,62.54,69946.0,54.4163,54.425,54.3207,54.3728,69946.0
2021-03-29 14:40:00,62.54,62.56,62.47,62.51,124068.0,54.3728,54.3902,54.312,54.3468,124068.0
2021-03-29 14:50:00,62.51,62.55,62.46,62.5,63705.0,54.3468,54.3815,54.3033,54.3381,63705.0
2021-03-29 15:00:00,62.51,62.51,62.35,62.43,153774.0,54.3468,54.3468,54.2077,54.2772,153774.0
2021-03-29 15:10:00,62.45,62.5,62.4,62.47,194505.0,54.2946,54.3381,54.2511,54.312,194505.0
2021-03-29 15:20:00,62.47,62.58,62.45,62.55,145954.0,54.312,54.4076,54.2946,54.3815,145954.0
2021-03-29 15:30:00,62.54,62.58,62.48,62.5,118316.0,54.3728,54.4076,54.3207,54.3381,118316.0
2021-03-29 15:40:00,62.5,62.52,62.42,62.49,287228.0,54.3381,54.3555,54.2685,54.3294,287228.0
2021-03-29 15:50:00,62.49,62.52,62.44,62.5,546409.0,54.3294,54.3555,54.2859,54.3381,546409.0
2021-03-30 09:30:00,62.66,62.68,62.3,62.45,251721.0,54.4772,54.4946,54.1642,54.2946,251721.0
2021-03-30 09:40:00,62.43,62.47,62.19,62.36,83748.0,54.2772,54.312,54.0686,54.2163,83748.0
2021-03-30 09:50:00,62.36,62.45,61.95,61.98,52743.0,54.2163,54.2946,53.8599,53.886,52743.0
2021-03-30 10:00:00,61.96,62.2,61.9,62.2,119875.0,53.8686,54.0772,53.8164,54.0772,119875.0
2021-03-30 10:10:00,62.2,62.52,62.2,62.39,157647.0,54.0772,54.3555,54.0772,54.2424,157647.0
2021-03-30 10:20:00,62.38,62.66,62.38,62.62,51511.0,54.2337,54.4772,54.2337,54.4424,51511.0
2021-03-30 10:30:00,62.61,62.7,62.41,62.41,56066.0,54.4337,54.5119,54.2598,54.2598,56066.0
2021-03-30 10:40:00,62.41,62.6,62.36,62.5,72291.0,54.2598,54.425,54.2163,54.3381,72291.0
2021-03-30 10:50:00,62.51,62.68,62.5,62.6,336229.0,54.3468,54.4946,54.3381,54.425,336229.0
2021-03-30 11:00:00,62.61,62.7,62.59,62.62,109152.0,54.4337,54.5119,54.4163,54.4424,109152.0
2021-03-30 11:10:00,62.62,62.67,62.59,62.64,171210.0,54.4424,54.4859,54.4163,54.4598,171210.0
2021-03-30 11:20:00,62.63,62.66,62.59,62.61,115896.0,54.4511,54.4772,54.4163,54.4337,115896.0
2021-03-30 11:30:00,62.61,62.7,62.6,62.61,119757.0,54.4337,54.5119,54.425,54.4337,119757.0
2021-03-30 11:40:00,62.61,62.7,62.59,62.65,97553.0,54.4337,54.5119,54.4163,54.4685,97553.0
2021-03-30 11:50:00,62.64,62.7,62.44,62.46,75429.0,54.4598,54.5119,54.2859,54.3033,75429.0
2021-03-30 12:00:00,62.47,62.48,62.29,62.34,46964.0,54.312,54.3207,54.1555,54.199,46964.0
2021-03-30 12:10:00,62.32,62.43,62.29,62.34,43726.0,54.1816,54.2772,54.1555,54.199,43726.0
2021-03-30 12:20:00,62.35,62.35,62.19,62.27,46186.0,54.2077,54.2077,54.0686,54.1381,46186.0
2021-03-30 12:30:00,62.26,62.36,62.09,62.15,52408.0,54.1294,54.2163,53.9816,54.0338,52408.0
2021-03-30 12:40:00,62.13,62.2,62.01,62.03,37676.0,54.0164,54.0772,53.9121,53.9294,37676.0
2021-03-30 12:50:00,62.03,62.27,61.99,62.25,99003.0,53.9294,54.1381,53.8947,54.1207,99003.0
2021-03-30 13:00:00,62.24,62.28,62.16,62.25,34878.0,54.112,54.1468,54.0425,54.1207,34878.0
2021-03-30 13:10:00,62.24,62.27,62.16,62.19,32006.0,54.112,54.1381,54.0425,54.0686,32006.0
2021-03-30 13:20:00,62.19,62.21,62.04,62.05,53930.0,54.0686,54.0859,53.9381,53.9468,53930.0
2021-03-30 13:30:00,62.05,62.11,62.02,62.03,44389.0,53.9468,53.999,53.9208,53.9294,44389.0
2021-03-30 13:40:00,62.03,62.11,62.01,62.08,30969.0,53.9294,53.999,53.9121,53.9729,30969.0
2021-03-30 13:50:00,62.09,62.17,62.03,62.12,42553.0,53.9816,54.0512,53.9294,54.0077,42553.0
2021-03-30 14:00:00,62.12,62.13,61.97,62.0,36011.0,54.0077,54.0164,53.8773,53.9034,36011.0
2021-03-30 14:10:00,62.01,62.01,61.91,61.94,36468.0,53.9121,53.9121,53.8251,53.8512,36468.0
2021-03-30 14:20:00,61.95,61.99,61.85,61.91,47682.0,53.8599,53.8947,53.773,53.8251,47682.0
2021-03-30 14:30:00,61.9,61.9,61.83,61.87,33319.0,53.8164,53.8164,53.7556,53.7903,33319.0
2021-03-30 14:40:00,61.87,61.88,61.77,61.87,64073.0,53.7903,53.799,53.7034,53.7903,64073.0
2021-03-30 14:50:00,61.86,62.04,61.84,62.0,55847.0,53.7816,53.9381,53.7643,53.9034,55847.0
2021-03-30 15:00:00,62.01,62.12,61.96,62.03,84654.0,53.9121,54.0077,53.8686,53.9294,84654.0
2021-03-30 15:10:00,62.03,62.03,61.87,61.9,50652.0,53.9294,53.9294,53.7903,53.8164,50652.0
2021-03-30 15:20:00,61.9,61.97,61.89,61.94,50367.0,53.8164,53.8773,53.8077,53.8512,50367.0
2021-03-30 15:30:00,61.94,61.95,61.77,61.78,89880.0,53.8512,53.8599,53.7034,53.7121,89880.0
2021-03-30 15:40:00,61.78,61.79,61.67,61.69,99123.0,53.7121,53.7208,53.6165,53.6338,99123.0
2021-03-30 15:50:00,61.69,61.8,61.67,61.79,343848.0,53.6338,53.7295,53.6165,53.7208,343848.0
2021-03-31 09:30:00,61.52,61.82,61.29,61.73,177732.0,53.486,53.7469,53.2861,53.6686,177732.0
2021-03-31 09:40:00,61.75,61.87,61.6,61.61,85845.0,53.686,53.7903,53.5556,53.5643,85845.0
2021-03-31 09:50:00,61.61,61.64,61.16,61.19,94790.0,53.5643,53.5904,53.1731,53.1991,94790.0
2021-03-31 10:00:00,61.21,61.4,61.19,61.29,48916.0,53.2165,53.3817,53.1991,53.2861,48916.0
2021-03-31 10:10:00,61.29,61.49,61.22,61.45,174333.0,53.2861,53.46,53.2252,53.4252,174333.0
2021-03-31 10:20:00,61.46,61.7,61.46,61.65,64121.0,53.4339,53.6425,53.4339,53.5991,64121.0
2021-03-31 10:30:00,61.66,61.7,61.5,61.68,64032.0,53.6078,53.6425,53.4687,53.6252,64032.0
2021-03-31 10:40:00,61.66,61.95,61.66,61.95,68807.0,53.6078,53.8599,53.6078,53.8599,68807.0
2021-03-31 10:50:00,61.95,62.1,61.91,62.02,97384.0,53.8599,53.9903,53.8251,53.9208,97384.0
2021-03-31 11:00:00,62.03,62.04,61.83,61.87,64728.0,53.9294,53.9381,53.7556,53.7903,64728.0
2021-03-31 11:10:00,61.88,61.94,61.81,61.87,68015.0,53.799,53.8512,53.7382,53.7903,68015.0
2021-03-31 11:20:00,61.88,62.07,61.83,62.05,77060.0,53.799,53.9642,53.7556,53.9468,77060.0
2021-03-31 11:30:00,62.04,62.05,61.8,62.01,43288.0,53.9381,53.9468,53.7295,53.9121,43288.0
2021-03-31 11:40:00,62.02,62.17,62.0,62.16,50525.0,53.9208,54.0512,53.9034,54.0425,50525.0
2021-03-31 11:50:00,62.16,62.24,62.09,62.15,46867.0,54.0425,54.112,53.9816,54.0338,46867.0
2021-03-31 12:00:00,62.15,62.2,62.1,62.1,38007.0,54.0338,54.0772,53.9903,53.9903,38007.0
2021-03-31 12:10:00,62.1,62.15,62.03,62.05,41193.0,53.9903,54.0338,53.9294,53.9468,41193.0
2021-03-31 12:20:00,62.05,62.05,61.89,61.96,43639.0,53.9468,53.9468,53.8077,53.8686,43639.0
2021-03-31 12:30:00,61.96,62.02,61.94,61.97,29804.0,53.8686,53.9208,53.8512,53.8773,29804.0
2021-03-31 12:40:00,61.97,61.97,61.88,61.91,33595.0,53.8773,53.8773,53.799,53.8251,33595.0
2021-03-31 12:50:00,61.91,61.97,61.87,61.95,24153.0,53.8251,53.8773,53.7903,53.8599,24153.0
2021-03-31 13:00:00,61.95,61.95,61.8,61.89,38957.0,53.8599,53.8599,53.7295,53.8077,38957.0
2021-03-31 13:10:00,61.88,61.89,61.76,61.81,34651.0,53.799,53.8077,53.6947,53.7382,34651.0
2021-03-31 13:20:00,61.82,61.83,61.7,61.71,54945.0,53.7469,53.7556,53.6425,53.6512,54945.0
2021-03-31 13:30:00,61.71,61.79,61.65,61.66,65103.0,53.6512,53.7208,53.5991,53.6078,65103.0
2021-03-31 13:40:00,61.67,61.71,61.62,61.68,56822.0,53.6165,53.6512,53.573,53.6252,56822.0
2021-03-31 13:50:00,61.68,61.75,61.67,61.72,33981.0,53.6252,53.686,53.6165,53.6599,33981.0
2021-03-31 14:00:00,61.71,61.79,61.67,61.76,36955.0,53.6512,53.7208,53.6165,53.6947,36955.0
2021-03-31 14:10:00,61.76,61.79,61.71,61.77,51308.0,53.6947,53.7208,53.6512,53.7034,51308.0
2021-03-31 14:20:00,61.77,61.78,61.6,61.62,38777.0,53.7034,53.7121,53.5556,53.573,38777.0
2021-03-31 14:30:00,61.62,61.64,61.57,61.62,41803.0,53.573,53.5904,53.5295,53.573,41803.0
2021-03-31 14:40:00,61.62,61.64,61.46,61.5,40146.0,53.573,53.5904,53.4339,53.4687,40146.0
2021-03-31 14:50:00,61.5,61.57,61.47,61.48,38944.0,53.4687,53.5295,53.4426,53.4513,38944.0
2021-03-31 15:00:00,61.49,61.55,61.44,61.51,45991.0,53.46,53.5121,53.4165,53.4774,45991.0
2021-03-31 15:10:00,61.51,61.55,61.45,61.51,67164.0,53.4774,53.5121,53.4252,53.4774,67164.0
2021-03-31 15:20:00,61.51,61.59,61.46,61.57,69977.0,53.4774,53.5469,53.4339,53.5295,69977.0
2021-03-31 15:30:00,61.57,61.6,61.48,61.5,112095.0,53.5295,53.5556,53.4513,53.4687,112095.0
2021-03-31 15:40:00,61.49,61.52,61.2,61.35,372626.0,53.46,53.486,53.2078,53.3382,372626.0
2021-03-31 15:50:00,61.33,61.54,61.28,61.32,625801.0,53.3209,53.5034,53.2774,53.3122,625801.0
2021-04-01 09:30:00,61.21,61.48,60.65,60.76,252978.0,53.2165,53.4513,52.7297,52.8253,252978.0
2021-04-01 09:40:00,60.78,60.82,60.37,60.5,102515.0,52.8427,52.8775,52.4862,52.5992,102515.0
2021-04-01 09:50:00,60.5,60.6,60.2,60.21,90745.0,52.5992,52.6862,52.3384,52.3471,90745.0
2021-04-01 10:00:00,60.21,60.47,60.18,60.32,114911.0,52.3471,52.5732,52.321,52.4428,114911.0
2021-04-01 10:10:00,60.32,60.57,60.31,60.44,160803.0,52.4428,52.6601,52.4341,52.5471,160803.0
2021-04-01 10:20:00,60.43,60.53,60.38,60.53,132581.0,52.5384,52.6253,52.4949,52.6253,132581.0
2021-04-01 10:30:00,60.51,60.73,60.51,60.57,88926.0,52.6079,52.7992,52.6079,52.6601,88926.0
2021-04-01 10:40:00,60.57,60.61,60.47,60.48,108045.0,52.6601,52.6949,52.5732,52.5819,108045.0
2021-04-01 10:50:00,60.47,60.51,60.32,60.51,86683.0,52.5732,52.6079,52.4428,52.6079,86683.0
2021-04-01 11:00:00,60.51,60.69,60.48,60.67,113077.0,52.6079,52.7644,52.5819,52.747,113077.0
2021-04-01 11:10:00,60.68,60.76,60.51,60.63,147366.0,52.7557,52.8253,52.6079,52.7123,147366.0
2021-04-01 11:20:00,60.65,60.95,60.63,60.72,128759.0,52.7297,52.9905,52.7123,52.7905,128759.0
2021-04-01 11:30:00,60.72,60.73,60.53,60.54,150438.0,52.7905,52.7992,52.6253,52.634,150438.0
2021-04-01 11:40:00,60.54,60.68,60.51,60.59,336472.0,52.634,52.7557,52.6079,52.6775,336472.0
2021-04-01 11:50:00,60.59,60.79,60.47,60.79,238671.0,52.6775,52.8514,52.5732,52.8514,238671.0
2021-04-01 12:00:00,60.8,61.01,60.79,60.98,78415.0,52.8601,53.0426,52.8514,53.0166,78415.0
2021-04-01 12:10:00,60.99,61.05,60.86,60.88,72776.0,53.0253,53.0774,52.9122,52.9296,72776.0
2021-04-01 12:20:00,60.89,60.98,60.87,60.96,69256.0,52.9383,53.0166,52.9209,52.9992,69256.0
2021-04-01 12:30:00,60.96,61.1,60.95,61.05,87415.0,52.9992,53.1209,52.9905,53.0774,87415.0
2021-04-01 12:40:00,61.04,61.06,60.97,61.01,70527.0,53.0687,53.0861,53.0079,53.0426,70527.0
2021-04-01 12:50:00,61.02,61.17,61.01,61.07,142698.0,53.0513,53.1818,53.0426,53.0948,142698.0
2021-04-01 13:00:00,61.07,61.1,60.92,61.02,71658.0,53.0948,53.1209,52.9644,53.0513,71658.0
2021-04-01 13:10:00,61.04,61.1,60.94,61.1,57278.0,53.0687,53.1209,52.9818,53.1209,57278.0
2021-04-01 13:20:00,61.1,61.12,60.97,61.12,147796.0,53.1209,53.1383,53.0079,53.1383,147796.0
2021-04-01 13:30:00,61.13,61.14,61.02,61.03,97529.0,53.147,53.1557,53.0513,53.06,97529.0
2021-04-01 13:40:00,61.02,61.02,60.84,60.84,47763.0,53.0513,53.0513,52.8948,52.8948,47763.0
2021-04-01 13:50:00,60.85,60.91,60.82,60.89,48461.0,52.9035,52.9557,52.8775,52.9383,48461.0
2021-04-01 14:00:00,60.89,61.04,60.88,61.01,77531.0,52.9383,53.0687,52.9296,53.0426,77531.0
2021-04-01 14:10:00,61.0,61.02,60.86,60.9,105754.0,53.034,53.0513,52.9122,52.947,105754.0
2021-04-01 14:20:00,60.9,60.97,60.88,60.94,99329.0,52.947,53.0079,52.9296,52.9818,99329.0
2021-04-01 14:30:00,60.93,61.0,60.92,60.97,93288.0,52.9731,53.034,52.9644,53.0079,93288.0
2021-04-01 14:40:00,60.97,60.99,60.86,60.86,71446.0,53.0079,53.0253,52.9122,52.9122,71446.0
2021-04-01 14:50:00,60.87,60.95,60.86,60.9,83155.0,52.9209,52.9905,52.9122,52.947,83155.0
2021-04-01 15:00:00,60.9,61.03,60.89,61.02,81104.0,52.947,53.06,52.9383,53.0513,81104.0
2021-04-01 15:10:00,61.03,61.09,61.01,61.03,64668.0,53.06,53.1122,53.0426,53.06,64668.0
2021-04-01 15:20:00,61.03,61.08,61.01,61.06,118013.0,53.06,53.1035,53.0426,53.0861,118013.0
2021-04-01 15:30:00,61.06,61.09,60.96,61.0,132665.0,53.0861,53.1122,52.9992,53.034,132665.0
2021-04-01 15:40:00,61.0,61.09,60.99,61.08,152582.0,53.034,53.1122,53.0253,53.1035,152582.0
2021-04-01 15:50:00,61.08,61.08,60.91,60.91,406874.0,53.1035,53.1035,52.9557,52.9557,406874.0
2021-04-05 09:30:00,61.07,61.41,61.01,61.41,169793.0,53.0948,53.3904,53.0426,53.3904,169793.0
2021-04-05 09:40:00,61.46,61.57,61.24,61.27,103345.0,53.4339,53.5295,53.2426,53.2687,103345.0
2021-04-05 09:50:00,61.26,61.5,61.24,61.46,65211.0,53.26,53.4687,53.2426,53.4339,65211.0
2021-04-05 10:00:00,61.43,61.7,61.41,61.7,61656.0,53.4078,53.6425,53.3904,53.6425,61656.0
2021-04-05 10:10:00,61.7,61.98,61.67,61.93,63442.0,53.6425,53.886,53.6165,53.8425,63442.0
2021-04-05 10:20:00,61.93,62.01,61.8,61.89,70561.0,53.8425,53.9121,53.7295,53.8077,70561.0
2021-04-05 10:30:00,61.91,61.91,61.72,61.76,61541.0,53.8251,53.8251,53.6599,53.6947,61541.0
2021-04-05 10:40:00,61.76,61.84,61.7,61.7,48646.0,53.6947,53.7643,53.6425,53.6425,48646.0
2021-04-05 10:50:00,61.7,61.73,61.53,61.63,130096.0,53.6425,53.6686,53.4947,53.5817,130096.0
2021-04-05 11:00:00,61.63,61.76,61.6,61.75,77471.0,53.5817,53.6947,53.5556,53.686,77471.0
2021-04-05 11:10:00,61.76,61.87,61.6,61.63,47292.0,53.6947,53.7903,53.5556,53.5817,47292.0
2021-04-05 11:20:00,61.6,61.68,61.56,61.6,137642.0,53.5556,53.6252,53.5208,53.5556,137642.0
2021-04-05 11:30:00,61.62,61.72,61.53,61.72,50881.0,53.573,53.6599,53.4947,53.6599,50881.0
2021-04-05 11:40:00,61.71,61.79,61.67,61.77,51548.0,53.6512,53.7208,53.6165,53.7034,51548.0
2021-04-05 11:50:00,61.77,61.83,61.68,61.82,52274.0,53.7034,53.7556,53.6252,53.7469,52274.0
2021-04-05 12:00:00,61.82,61.91,61.8,61.83,35110.0,53.7469,53.8251,53.7295,53.7556,35110.0
2021-04-05 12:10:00,61.83,61.88,61.67,61.67,38811.0,53.7556,53.799,53.6165,53.6165,38811.0
2021-04-05 12:20:00,61.68,61.71,61.63,61.68,43363.0,53.6252,53.6512,53.5817,53.6252,43363.0
2021-04-05 12:30:00,61.69,61.82,61.67,61.81,46771.0,53.6338,53.7469,53.6165,53.7382,46771.0
2021-04-05 12:40:00,61.81,61.83,61.7,61.73,45997.0,53.7382,53.7556,53.6425,53.6686,45997.0
2021-04-05 12:50:00,61.74,61.75,61.56,61.57,114831.0,53.6773,53.686,53.5208,53.5295,114831.0
2021-04-05 13:00:00,61.58,61.74,61.56,61.68,56652.0,53.5382,53.6773,53.5208,53.6252,56652.0
2021-04-05 13:10:00,61.69,61.73,61.52,61.53,85629.0,53.6338,53.6686,53.486,53.4947,85629.0
2021-04-05 13:20:00,61.52,61.6,61.45,61.48,46472.0,53.486,53.5556,53.4252,53.4513,46472.0
2021-04-05 13:30:00,61.47,61.49,61.33,61.36,58730.0,53.4426,53.46,53.3209,53.3469,58730.0
2021-04-05 13:40:00,61.35,61.35,61.2,61.24,95985.0,53.3382,53.3382,53.2078,53.2426,95985.0
2021-04-05 13:50:00,61.23,61.31,61.19,61.31,122360.0,53.2339,53.3035,53.1991,53.3035,122360.0
2021-04-05 14:00:00,61.29,61.34,61.24,61.29,40701.0,53.2861,53.3296,53.2426,53.2861,40701.0
2021-04-05 14:10:00,61.28,61.3,61.2,61.26,42482.0,53.2774,53.2948,53.2078,53.26,42482.0
2021-04-05 14:20:00,61.26,61.35,61.23,61.33,58348.0,53.26,53.3382,53.2339,53.3209,58348.0
2021-04-05 14:30:00,61.34,61.42,61.31,61.37,69400.0,53.3296,53.3991,53.3035,53.3556,69400.0
2021-04-05 14:40:00,61.36,61.39,61.25,61.26,57283.0,53.3469,53.373,53.2513,53.26,57283.0
2021-04-05 14:50:00,61.25,61.25,61.08,61.1,91885.0,53.2513,53.2513,53.1035,53.1209,91885.0
2021-04-05 15:00:00,61.11,61.29,61.11,61.24,74843.0,53.1296,53.2861,53.1296,53.2426,74843.0
2021-04-05 15:10:00,61.24,61.42,61.22,61.39,52277.0,53.2426,53.3991,53.2252,53.373,52277.0
2021-04-05 15:20:00,61.39,61.45,61.32,61.45,56351.0,53.373,53.4252,53.3122,53.4252,56351.0
2021-04-05 15:30:00,61.44,61.54,61.41,61.5,74875.0,53.4165,53.5034,53.3904,53.4687,74875.0
2021-04-05 15:40:00,61.5,61.56,61.44,61.52,92707.0,53.4687,53.5208,53.4165,53.486,92707.0
2021-04-05 15:50:00,61.51,61.6,61.45,61.53,369411.0,53.4774,53.5556,53.4252,53.4947,369411.0
2021-04-06 09:30:00,61.36,61.51,61.13,61.43,218770.0,53.3469,53.4774,53.147,53.4078,218770.0
2021-04-06 09:40:00,61.45,61.55,61.22,61.36,114096.0,53.4252,53.5121,53.2252,53.3469,114096.0
2021-04-06 09:50:00,61.36,61.54,61.24,61.25,88032.0,53.3469,53.5034,53.2426,53.2513,88032.0
2021-04-06 10:00:00,61.25,61.35,61.16,61.26,69603.0,53.2513,53.3382,53.1731,53.26,69603.0
2021-04-06 10:10:00,61.27,61.39,61.2,61.33,80604.0,53.2687,53.373,53.2078,53.3209,80604.0
2021-04-06 10:20:00,61.34,61.47,61.3,61.45,69201.0,53.3296,53.4426,53.2948,53.4252,69201.0
2021-04-06 10:30:00,61.44,61.6,61.44,61.58,48848.0,53.4165,53.5556,53.4165,53.5382,48848.0
2021-04-06 10:40:00,61.59,61.62,61.48,61.53,37458.0,53.5469,53.573,53.4513,53.4947,37458.0
2021-04-06 10:50:00,61.53,61.62,61.51,61.6,40095.0,53.4947,53.573,53.4774,53.5556,40095.0
2021-04-06 11:00:00,61.62,61.78,61.61,61.75,82022.0,53.573,53.7121,53.5643,53.686,82022.0
2021-04-06 11:10:00,61.74,61.8,61.66,61.8,37672.0,53.6773,53.7295,53.6078,53.7295,37672.0
2021-04-06 11:20:00,61.8,61.84,61.72,61.77,59323.0,53.7295,53.7643,53.6599,53.7034,59323.0
2021-04-06 11:30:00,61.76,61.83,61.69,61.78,61642.0,53.6947,53.7556,53.6338,53.7121,61642.0
2021-04-06 11:40:00,61.77,61.8,61.69,61.7,58942.0,53.7034,53.7295,53.6338,53.6425,58942.0
2021-04-06 11:50:00,61.7,61.81,61.66,61.73,114287.0,53.6425,53.7382,53.6078,53.6686,114287.0
2021-04-06 12:00:00,61.73,61.76,61.69,61.75,31133.0,53.6686,53.6947,53.6338,53.686,31133.0
2021-04-06 12:10:00,61.74,61.84,61.73,61.79,48064.0,53.6773,53.7643,53.6686,53.7208,48064.0
2021-04-06 12:20:00,61.8,61.81,61.74,61.8,35275.0,53.7295,53.7382,53.6773,53.7295,35275.0
2021-04-06 12:30:00,61.8,61.93,61.76,61.88,45849.0,53.7295,53.8425,53.6947,53.799,45849.0
2021-04-06 12:40:00,61.88,61.96,61.83,61.96,35403.0,53.799,53.8686,53.7556,53.8686,35403.0
2021-04-06 12:50:00,61.96,61.99,61.89,61.98,47388.0,53.8686,53.8947,53.8077,53.886,47388.0
2021-04-06 13:00:00,61.98,62.06,61.93,62.03,85390.0,53.886,53.9555,53.8425,53.9294,85390.0
2021-04-06 13:10:00,62.03,62.03,61.84,61.89,43890.0,53.9294,53.9294,53.7643,53.8077,43890.0
2021-04-06 13:20:00,61.89,62.01,61.88,61.99,40751.0,53.8077,53.9121,53.799,53.8947,40751.0
2021-04-06 13:30:00,61.99,62.03,61.88,61.88,69664.0,53.8947,53.9294,53.799,53.799,69664.0
2021-04-06 13:40:00,61.89,61.92,61.87,61.92,47063.0,53.8077,53.8338,53.7903,53.8338,47063.0
2021-04-06 13:50:00,61.92,61.99,61.91,61.95,36996.0,53.8338,53.8947,53.8251,53.8599,36996.0
2021-04-06 14:00:00,61.94,61.94,61.85,61.9,43016.0,53.8512,53.8512,53.773,53.8164,43016.0
2021-04-06 14:10:00,61.89,61.91,61.79,61.82,42843.0,53.8077,53.8251,53.7208,53.7469,42843.0
2021-04-06 14:20:00,61.82,61.91,61.74,61.87,86623.0,53.7469,53.8251,53.6773,53.7903,86623.0
2021-04-06 14:30:00,61.87,61.91,61.8,61.89,49452.0,53.7903,53.8251,53.7295,53.8077,49452.0
2021-04-06 14:40:00,61.9,61.94,61.86,61.93,44905.0,53.8164,53.8512,53.7816,53.8425,44905.0
2021-04-06 14:50:00,61.93,61.98,61.89,61.94,444499.0,53.8425,53.886,53.8077,53.8512,444499.0
2021-04-06 15:00:00,61.94,61.95,61.84,61.87,176617.0,53.8512,53.8599,53.7643,53.7903,176617.0
2021-04-06 15:10:00,61.87,62.0,61.85,61.86,102062.0,53.7903,53.9034,53.773,53.7816,102062.0
2021-04-06 15:20:00,61.86,61.86,61.73,61.8,68834.0,53.7816,53.7816,53.6686,53.7295,68834.0
2021-04-06 15:30:00,61.79,61.83,61.67,61.69,141861.0,53.7208,53.7556,53.6165,53.6338,141861.0
2021-04-06 15:40:00,61.68,61.89,61.68,61.89,158802.0,53.6252,53.8077,53.6252,53.8077,158802.0
2021-04-06 15:50:00,61.88,61.88,61.67,61.74,361113.0,53.799,53.799,53.6165,53.6773,361113.0
2021-04-07 09:30:00,61.86,62.1,61.82,62.04,141629.0,53.7816,53.9903,53.7469,53.9381,141629.0
2021-04-07 09:40:00,62.02,62.02,61.79,61.93,32016.0,53.9208,53.9208,53.7208,53.8425,32016.0
2021-04-07 09:50:00,61.91,61.99,61.75,61.79,44782.0,53.8251,53.8947,53.686,53.7208,44782.0
2021-04-07 10:00:00,61.81,61.93,61.7,61.86,28597.0,53.7382,53.8425,53.6425,53.7816,28597.0
2021-04-07 10:10:00,61.85,61.87,61.67,61.68,38894.0,53.773,53.7903,53.6165,53.6252,38894.0
2021-04-07 10:20:00,61.69,61.76,61.64,61.66,32492.0,53.6338,53.6947,53.5904,53.6078,32492.0
2021-04-07 10:30:00,61.67,61.73,61.6,61.63,27567.0,53.6165,53.6686,53.5556,53.5817,27567.0
2021-04-07 10:40:00,61.63,61.73,61.61,61.7,107287.0,53.5817,53.6686,53.5643,53.6425,107287.0
2021-04-07 10:50:00,61.73,61.75,61.65,61.67,44020.0,53.6686,53.686,53.5991,53.6165,44020.0
2021-04-07 11:00:00,61.67,61.68,61.56,61.62,42225.0,53.6165,53.6252,53.5208,53.573,42225.0
2021-04-07 11:10:00,61.63,61.66,61.56,61.64,58916.0,53.5817,53.6078,53.5208,53.5904,58916.0
2021-04-07 11:20:00,61.65,61.73,61.64,61.7,56272.0,53.5991,53.6686,53.5904,53.6425,56272.0
2021-04-07 11:30:00,61.7,61.75,61.66,61.71,40588.0,53.6425,53.686,53.6078,53.6512,40588.0
2021-04-07 11:40:00,61.72,61.75,61.65,61.68,49710.0,53.6599,53.686,53.5991,53.6252,49710.0
2021-04-07 11:50:00,61.67,61.7,61.59,61.67,65390.0,53.6165,53.6425,53.5469,53.6165,65390.0
2021-04-07 12:00:00,61.67,61.7,61.57,61.58,34767.0,53.6165,53.6425,53.5295,53.5382,34767.0
2021-04-07 12:10:00,61.6,61.63,61.51,61.51,75389.0,53.5556,53.5817,53.4774,53.4774,75389.0
2021-04-07 12:20:00,61.52,61.55,61.46,61.48,50668.0,53.486,53.5121,53.4339,53.4513,50668.0
2021-04-07 12:30:00,61.48,61.49,61.42,61.45,46056.0,53.4513,53.46,53.3991,53.4252,46056.0
2021-04-07 12:40:00,61.44,61.45,61.37,61.38,42408.0,53.4165,53.4252,53.3556,53.3643,42408.0
2021-04-07 12:50:00,61.37,61.41,61.26,61.32,47973.0,53.3556,53.3904,53.26,53.3122,47973.0
2021-04-07 13:00:00,61.31,61.36,61.28,61.3,32767.0,53.3035,53.3469,53.2774,53.2948,32767.0
2021-04-07 13:10:00,61.29,61.36,61.26,61.28,52293.0,53.2861,53.3469,53.26,53.2774,52293.0
2021-04-07 13:20:00,61.28,61.29,61.18,61.25,49184.0,53.2774,53.2861,53.1904,53.2513,49184.0
2021-04-07 13:30:00,61.25,61.25,61.19,61.23,60785.0,53.2513,53.2513,53.1991,53.2339,60785.0
2021-04-07 13:40:00,61.22,61.26,61.17,61.24,45028.0,53.2252,53.26,53.1818,53.2426,45028.0
2021-04-07 13:50:00,61.23,61.32,61.21,61.31,50470.0,53.2339,53.3122,53.2165,53.3035,50470.0
2021-04-07 14:00:00,61.31,61.35,61.26,61.29,34766.0,53.3035,53.3382,53.26,53.2861,34766.0
2021-04-07 14:10:00,61.29,61.34,61.27,61.28,41761.0,53.2861,53.3296,53.2687,53.2774,41761.0
2021-04-07 14:20:00,61.27,61.33,61.22,61.3,53506.0,53.2687,53.3209,53.2252,53.2948,53506.0
2021-04-07 14:30:00,61.3,61.37,61.29,61.32,48819.0,53.2948,53.3556,53.2861,53.3122,48819.0
2021-04-07 14:40:00,61.31,61.38,61.3,61.3,39483.0,53.3035,53.3643,53.2948,53.2948,39483.0
2021-04-07 14:50:00,61.31,61.41,61.27,61.41,52426.0,53.3035,53.3904,53.2687,53.3904,52426.0
2021-04-07 15:00:00,61.4,61.43,61.37,61.41,50494.0,53.3817,53.4078,53.3556,53.3904,50494.0
2021-04-07 15:10:00,61.4,61.42,61.38,61.41,41497.0,53.3817,53.3991,53.3643,53.3904,41497.0
2021-04-07 15:20:00,61.41,61.5,61.39,61.48,64620.0,53.3904,53.4687,53.373,53.4513,64620.0
2021-04-07 15:30:00,61.48,61.54,61.47,61.49,80259.0,53.4513,53.5034,53.4426,53.46,80259.0
2021-04-07 15:40:00,61.48,61.57,61.48,61.5,110598.0,53.4513,53.5295,53.4513,53.4687,110598.0
2021-04-07 15:50:00,61.51,61.51,61.38,61.39,372013.0,53.4774,53.4774,53.3643,53.373,372013.0
2021-04-08 09:30:00,60.99,61.03,60.75,60.86,238434.0,53.4689,53.504,53.2585,53.355,238434.0
2021-04-08 09:40:00,60.84,61.27,60.81,61.18,53562.0,53.3374,53.7144,53.3111,53.6355,53562.0
2021-04-08 09:50:00,61.17,61.19,60.93,60.93,50354.0,53.6268,53.6443,53.4163,53.4163,50354.0
2021-04-08 10:00:00,60.94,61.17,60.91,61.07,44208.0,53.4251,53.6268,53.3988,53.5391,44208.0
2021-04-08 10:10:00,61.08,61.22,61.08,61.15,27895.0,53.5479,53.6706,53.5479,53.6092,27895.0
2021-04-08 10:20:00,61.14,61.21,61.09,61.18,42845.0,53.6005,53.6618,53.5566,53.6355,42845.0
2021-04-08 10:30:00,61.17,61.25,61.1,61.19,46125.0,53.6268,53.6969,53.5654,53.6443,46125.0
2021-04-08 10:40:00,61.18,61.19,61.09,61.17,58520.0,53.6355,53.6443,53.5566,53.6268,58520.0
2021-04-08 10:50:00,61.17,61.18,61.03,61.05,40085.0,53.6268,53.6355,53.504,53.5216,40085.0
2021-04-08 11:00:00,61.05,61.18,60.99,61.03,36062.0,53.5216,53.6355,53.4689,53.504,36062.0
2021-04-08 11:10:00,61.05,61.1,61.0,61.07,38184.0,53.5216,53.5654,53.4777,53.5391,38184.0
2021-04-08 11:20:00,61.06,61.09,61.0,61.02,33755.0,53.5303,53.5566,53.4777,53.4952,33755.0
2021-04-08 11:30:00,61.02,61.05,60.99,61.0,61927.0,53.4952,53.5216,53.4689,53.4777,61927.0
2021-04-08 11:40:00,60.99,61.03,60.87,60.88,62608.0,53.4689,53.504,53.3637,53.3725,62608.0
2021-04-08 11:50:00,60.88,60.89,60.8,60.82,33824.0,53.3725,53.3813,53.3024,53.3199,33824.0
2021-04-08 12:00:00,60.81,60.85,60.75,60.84,27947.0,53.3111,53.3462,53.2585,53.3374,27947.0
2021-04-08 12:10:00,60.84,60.85,60.77,60.78,23646.0,53.3374,53.3462,53.2761,53.2848,23646.0
2021-04-08 12:20:00,60.78,60.79,60.74,60.77,37295.0,53.2848,53.2936,53.2498,53.2761,37295.0
2021-04-08 12:30:00,60.76,60.82,60.73,60.79,43565.0,53.2673,53.3199,53.241,53.2936,43565.0
2021-04-08 12:40:00,60.8,60.81,60.74,60.77,34354.0,53.3024,53.3111,53.2498,53.2761,34354.0
2021-04-08 12:50:00,60.76,60.79,60.74,60.77,31018.0,53.2673,53.2936,53.2498,53.2761,31018.0
2021-04-08 13:00:00,60.76,60.81,60.73,60.79,22855.0,53.2673,53.3111,53.241,53.2936,22855.0
2021-04-08 13:10:00,60.79,60.85,60.78,60.84,26268.0,53.2936,53.3462,53.2848,53.3374,26268.0
2021-04-08 13:20:00,60.83,60.92,60.83,60.92,16690.0,53.3287,53.4076,53.3287,53.4076,16690.0
2021-04-08 13:30:00,60.92,60.93,60.87,60.87,21777.0,53.4076,53.4163,53.3637,53.3637,21777.0
2021-04-08 13:40:00,60.87,60.95,60.87,60.93,28942.0,53.3637,53.4339,53.3637,53.4163,28942.0
2021-04-08 13:50:00,60.94,60.95,60.88,60.89,28984.0,53.4251,53.4339,53.3725,53.3813,28984.0
2021-04-08 14:00:00,60.9,60.9,60.76,60.78,32146.0,53.39,53.39,53.2673,53.2848,32146.0
2021-04-08 14:10:00,60.77,60.83,60.76,60.82,40031.0,53.2761,53.3287,53.2673,53.3199,40031.0
2021-04-08 14:20:00,60.81,60.88,60.74,60.83,59876.0,53.3111,53.3725,53.2498,53.3287,59876.0
2021-04-08 14:30:00,60.83,60.9,60.81,60.88,37769.0,53.3287,53.39,53.3111,53.3725,37769.0
2021-04-08 14:40:00,60.88,60.92,60.84,60.89,35789.0,53.3725,53.4076,53.3374,53.3813,35789.0
2021-04-08 14:50:00,60.89,60.95,60.86,60.9,28241.0,53.3813,53.4339,53.355,53.39,28241.0
2021-04-08 15:00:00,60.91,60.92,60.83,60.86,31319.0,53.3988,53.4076,53.3287,53.355,31319.0
2021-04-08 15:10:00,60.85,60.87,60.79,60.84,48702.0,53.3462,53.3637,53.2936,53.3374,48702.0
2021-04-08 15:20:00,60.83,60.88,60.82,60.84,51277.0,53.3287,53.3725,53.3199,53.3374,51277.0
2021-04-08 15:30:00,60.85,60.91,60.83,60.88,68458.0,53.3462,53.3988,53.3287,53.3725,68458.0
2021-04-08 15:40:00,60.88,60.93,60.85,60.88,110278.0,53.3725,53.4163,53.3462,53.3725,110278.0
2021-04-08 15:50:00,60.88,60.96,60.87,60.96,211786.0,53.3725,53.4426,53.3637,53.4426,211786.0
2021-04-09 09:30:00,61.0,61.2,60.9,61.02,75764.0,53.4777,53.6531,53.39,53.4952,75764.0
2021-04-09 09:40:00,61.05,61.1,60.73,60.73,35353.0,53.5216,53.5654,53.241,53.241,35353.0
2021-04-09 09:50:00,60.75,60.78,60.62,60.63,44226.0,53.2585,53.2848,53.1446,53.1533,44226.0
2021-04-09 10:00:00,60.65,60.69,60.47,60.49,39071.0,53.1709,53.2059,53.0131,53.0306,39071.0
2021-04-09 10:10:00,60.5,60.55,60.45,60.47,35860.0,53.0394,53.0832,52.9955,53.0131,35860.0
2021-04-09 10:20:00,60.48,60.61,60.41,60.59,46094.0,53.0218,53.1358,52.9605,53.1183,46094.0
2021-04-09 10:30:00,60.59,60.69,60.5,60.52,36649.0,53.1183,53.2059,53.0394,53.0569,36649.0
2021-04-09 10:40:00,60.53,60.53,60.4,60.42,60001.0,53.0657,53.0657,52.9517,52.9692,60001.0
2021-04-09 10:50:00,60.43,60.5,60.33,60.45,50245.0,52.978,53.0394,52.8903,52.9955,50245.0
2021-04-09 11:00:00,60.44,60.44,60.24,60.39,47041.0,52.9868,52.9868,52.8114,52.9429,47041.0
2021-04-09 11:10:00,60.39,60.46,60.33,60.38,55417.0,52.9429,53.0043,52.8903,52.9342,55417.0
2021-04-09 11:20:00,60.39,60.51,60.38,60.47,31558.0,52.9429,53.0481,52.9342,53.0131,31558.0
2021-04-09 11:30:00,60.47,60.47,60.3,60.31,36076.0,53.0131,53.0131,52.864,52.8728,36076.0
2021-04-09 11:40:00,60.29,60.32,60.2,60.21,28735.0,52.8553,52.8816,52.7764,52.7851,28735.0
2021-04-09 11:50:00,60.2,60.29,60.2,60.21,46631.0,52.7764,52.8553,52.7764,52.7851,46631.0
2021-04-09 12:00:00,60.22,60.25,60.13,60.14,27194.0,52.7939,52.8202,52.715,52.7238,27194.0
2021-04-09 12:10:00,60.15,60.23,60.1,60.14,40327.0,52.7325,52.8027,52.6887,52.7238,40327.0
2021-04-09 12:20:00,60.14,60.19,60.08,60.18,27420.0,52.7238,52.7676,52.6712,52.7588,27420.0
2021-04-09 12:30:00,60.18,60.19,60.07,60.09,79842.0,52.7588,52.7676,52.6624,52.6799,79842.0
2021-04-09 12:40:00,60.09,60.09,59.97,60.03,41275.0,52.6799,52.6799,52.5747,52.6273,41275.0
2021-04-09 12:50:00,60.03,60.03,59.82,59.83,73282.0,52.6273,52.6273,52.4432,52.452,73282.0
2021-04-09 13:00:00,59.83,59.83,59.68,59.75,53306.0,52.452,52.452,52.3205,52.3819,53306.0
2021-04-09 13:10:00,59.74,59.77,59.64,59.72,56950.0,52.3731,52.3994,52.2854,52.3556,56950.0
2021-04-09 13:20:00,59.72,59.74,59.67,59.7,36453.0,52.3556,52.3731,52.3117,52.338,36453.0
2021-04-09 13:30:00,59.7,59.82,59.7,59.81,49824.0,52.338,52.4432,52.338,52.4345,49824.0
2021-04-09 13:40:00,59.81,59.9,59.78,59.89,34767.0,52.4345,52.5134,52.4082,52.5046,34767.0
2021-04-09 13:50:00,59.88,59.93,59.81,59.88,53110.0,52.4958,52.5397,52.4345,52.4958,53110.0
2021-04-09 14:00:00,59.87,59.93,59.83,59.85,35242.0,52.4871,52.5397,52.452,52.4695,35242.0
2021-04-09 14:10:00,59.85,59.92,59.84,59.87,27892.0,52.4695,52.5309,52.4608,52.4871,27892.0
2021-04-09 14:20:00,59.88,59.97,59.87,59.95,30440.0,52.4958,52.5747,52.4871,52.5572,30440.0
2021-04-09 14:30:00,59.95,59.98,59.93,59.93,32425.0,52.5572,52.5835,52.5397,52.5397,32425.0
2021-04-09 14:40:00,59.94,59.98,59.9,59.95,33982.0,52.5484,52.5835,52.5134,52.5572,33982.0
2021-04-09 14:50:00,59.95,59.97,59.91,59.94,33630.0,52.5572,52.5747,52.5221,52.5484,33630.0
2021-04-09 15:00:00,59.94,60.09,59.94,60.05,45055.0,52.5484,52.6799,52.5484,52.6449,45055.0
2021-04-09 15:10:00,60.05,60.07,60.0,60.04,44298.0,52.6449,52.6624,52.601,52.6361,44298.0
2021-04-09 15:20:00,60.03,60.11,60.01,60.1,63362.0,52.6273,52.6975,52.6098,52.6887,63362.0
2021-04-09 15:30:00,60.11,60.11,59.98,60.08,75017.0,52.6975,52.6975,52.5835,52.6712,75017.0
2021-04-09 15:40:00,60.08,60.1,59.98,60.09,110138.0,52.6712,52.6887,52.5835,52.6799,110138.0
2021-04-09 15:50:00,60.09,60.21,60.05,60.13,305658.0,52.6799,52.7851,52.6449,52.715,305658.0
2021-04-12 09:30:00,60.26,60.78,60.25,60.75,180786.0,52.829,53.2848,52.8202,53.2585,180786.0
2021-04-12 09:40:00,60.73,60.93,60.6,60.92,61115.0,53.241,53.4163,53.127,53.4076,61115.0
2021-04-12 09:50:00,60.92,60.96,60.71,60.94,85866.0,53.4076,53.4426,53.2235,53.4251,85866.0
2021-04-12 10:00:00,60.93,60.94,60.69,60.72,54897.0,53.4163,53.4251,53.2059,53.2322,54897.0
2021-04-12 10:10:00,60.74,60.85,60.65,60.76,57376.0,53.2498,53.3462,53.1709,53.2673,57376.0
2021-04-12 10:20:00,60.75,60.92,60.72,60.86,50716.0,53.2585,53.4076,53.2322,53.355,50716.0
2021-04-12 10:30:00,60.85,60.94,60.8,60.87,59607.0,53.3462,53.4251,53.3024,53.3637,59607.0
2021-04-12 10:40:00,60.86,61.03,60.82,60.85,50277.0,53.355,53.504,53.3199,53.3462,50277.0
2021-04-12 10:50:00,60.85,60.85,60.7,60.82,58882.0,53.3462,53.3462,53.2147,53.3199,58882.0
2021-04-12 11:00:00,60.82,60.96,60.82,60.93,36597.0,53.3199,53.4426,53.3199,53.4163,36597.0
2021-04-12 11:10:00,60.94,60.96,60.74,60.74,47144.0,53.4251,53.4426,53.2498,53.2498,47144.0
2021-04-12 11:20:00,60.74,60.87,60.67,60.77,50634.0,53.2498,53.3637,53.1884,53.2761,50634.0
2021-04-12 11:30:00,60.76,60.87,60.72,60.85,69863.0,53.2673,53.3637,53.2322,53.3462,69863.0
2021-04-12 11:40:00,60.84,60.87,60.74,60.82,40349.0,53.3374,53.3637,53.2498,53.3199,40349.0
2021-04-12 11:50:00,60.82,60.83,60.72,60.73,32318.0,53.3199,53.3287,53.2322,53.241,32318.0
2021-04-12 12:00:00,60.72,60.79,60.71,60.77,28182.0,53.2322,53.2936,53.2235,53.2761,28182.0
2021-04-12 12:10:00,60.77,60.8,60.7,60.75,36154.0,53.2761,53.3024,53.2147,53.2585,36154.0
2021-04-12 12:20:00,60.75,60.78,60.69,60.7,32247.0,53.2585,53.2848,53.2059,53.2147,32247.0
2021-04-12 12:30:00,60.69,60.74,60.65,60.72,27434.0,53.2059,53.2498,53.1709,53.2322,27434.0
2021-04-12 12:40:00,60.72,60.76,60.7,60.71,38457.0,53.2322,53.2673,53.2147,53.2235,38457.0
2021-04-12 12:50:00,60.71,60.75,60.69,60.7,30265.0,53.2235,53.2585,53.2059,53.2147,30265.0
2021-04-12 13:00:00,60.7,60.74,60.68,60.69,22813.0,53.2147,53.2498,53.1972,53.2059,22813.0
2021-04-12 13:10:00,60.7,60.71,60.64,60.66,35586.0,53.2147,53.2235,53.1621,53.1796,35586.0
2021-04-12 13:20:00,60.67,60.73,60.66,60.66,32434.0,53.1884,53.241,53.1796,53.1796,32434.0
2021-04-12 13:30:00,60.67,60.69,60.6,60.61,33704.0,53.1884,53.2059,53.127,53.1358,33704.0
2021-04-12 13:40:00,60.62,60.68,60.61,60.68,41522.0,53.1446,53.1972,53.1358,53.1972,41522.0
2021-04-12 13:50:00,60.67,60.73,60.64,60.71,38684.0,53.1884,53.241,53.1621,53.2235,38684.0
2021-04-12 14:00:00,60.72,60.83,60.71,60.82,37124.0,53.2322,53.3287,53.2235,53.3199,37124.0
2021-04-12 14:10:00,60.81,60.81,60.72,60.75,27126.0,53.3111,53.3111,53.2322,53.2585,27126.0
2021-04-12 14:20:00,60.76,60.77,60.7,60.77,44786.0,53.2673,53.2761,53.2147,53.2761,44786.0
2021-04-12 14:30:00,60.76,60.8,60.74,60.77,36066.0,53.2673,53.3024,53.2498,53.2761,36066.0
2021-04-12 14:40:00,60.76,60.77,60.69,60.73,46659.0,53.2673,53.2761,53.2059,53.241,46659.0
2021-04-12 14:50:00,60.74,60.82,60.73,60.82,40367.0,53.2498,53.3199,53.241,53.3199,40367.0
2021-04-12 15:00:00,60.82,60.89,60.78,60.86,46588.0,53.3199,53.3813,53.2848,53.355,46588.0
2021-04-12 15:10:00,60.86,60.86,60.78,60.84,48668.0,53.355,53.355,53.2848,53.3374,48668.0
2021-04-12 15:20:00,60.85,60.95,60.81,60.95,99494.0,53.3462,53.4339,53.3111,53.4339,99494.0
2021-04-12 15:30:00,60.95,61.04,60.93,61.03,93233.0,53.4339,53.5128,53.4163,53.504,93233.0
2021-04-12 15:40:00,61.02,61.05,60.92,60.96,105841.0,53.4952,53.5216,53.4076,53.4426,105841.0
2021-04-12 15:50:00,60.96,61.03,60.9,60.97,333203.0,53.4426,53.504,53.39,53.4514,333203.0
2021-04-13 09:30:00,60.92,61.21,60.81,61.21,152840.0,53.4076,53.6618,53.3111,53.6618,152840.0
2021-04-13 09:40:00,61.2,61.25,60.96,61.12,72052.0,53.6531,53.6969,53.4426,53.5829,72052.0
2021-04-13 09:50:00,61.12,61.29,61.08,61.27,65006.0,53.5829,53.732,53.5479,53.7144,65006.0
2021-04-13 10:00:00,61.27,61.46,61.25,61.38,116687.0,53.7144,53.881,53.6969,53.8109,116687.0
2021-04-13 10:10:00,61.39,61.41,61.28,61.38,73848.0,53.8196,53.8372,53.7232,53.8109,73848.0
2021-04-13 10:20:00,61.38,61.38,61.12,61.14,97087.0,53.8109,53.8109,53.5829,53.6005,97087.0
2021-04-13 10:30:00,61.13,61.13,60.98,61.04,89271.0,53.5917,53.5917,53.4602,53.5128,89271.0
2021-04-13 10:40:00,61.05,61.24,61.03,61.21,66948.0,53.5216,53.6881,53.504,53.6618,66948.0
2021-04-13 10:50:00,61.21,61.22,61.14,61.14,66318.0,53.6618,53.6706,53.6005,53.6005,66318.0
2021-04-13 11:00:00,61.14,61.14,61.04,61.07,70339.0,53.6005,53.6005,53.5128,53.5391,70339.0
2021-04-13 11:10:00,61.08,61.11,60.98,61.07,31305.0,53.5479,53.5742,53.4602,53.5391,31305.0
2021-04-13 11:20:00,61.08,61.16,61.06,61.14,35269.0,53.5479,53.618,53.5303,53.6005,35269.0
2021-04-13 11:30:00,61.14,61.16,61.05,61.14,29107.0,53.6005,53.618,53.5216,53.6005,29107.0
2021-04-13 11:40:00,61.14,61.2,61.13,61.2,25652.0,53.6005,53.6531,53.5917,53.6531,25652.0
2021-04-13 11:50:00,61.21,61.22,61.1,61.11,56047.0,53.6618,53.6706,53.5654,53.5742,56047.0
2021-04-13 12:00:00,61.11,61.16,61.09,61.13,31361.0,53.5742,53.618,53.5566,53.5917,31361.0
2021-04-13 12:10:00,61.12,61.13,61.08,61.1,41948.0,53.5829,53.5917,53.5479,53.5654,41948.0
2021-04-13 12:20:00,61.09,61.16,61.04,61.15,37074.0,53.5566,53.618,53.5128,53.6092,37074.0
2021-04-13 12:30:00,61.16,61.2,61.11,61.19,37923.0,53.618,53.6531,53.5742,53.6443,37923.0
2021-04-13 12:40:00,61.2,61.32,61.19,61.3,42305.0,53.6531,53.7583,53.6443,53.7407,42305.0
2021-04-13 12:50:00,61.31,61.34,61.27,61.3,55404.0,53.7495,53.7758,53.7144,53.7407,55404.0
2021-04-13 13:00:00,61.3,61.36,61.27,61.35,57983.0,53.7407,53.7933,53.7144,53.7846,57983.0
2021-04-13 13:10:00,61.34,61.36,61.3,61.3,30717.0,53.7758,53.7933,53.7407,53.7407,30717.0
2021-04-13 13:20:00,61.3,61.32,61.28,61.28,52678.0,53.7407,53.7583,53.7232,53.7232,52678.0
2021-04-13 13:30:00,61.28,61.28,61.02,61.04,30059.0,53.7232,53.7232,53.4952,53.5128,30059.0
2021-04-13 13:40:00,61.04,61.1,61.03,61.09,34924.0,53.5128,53.5654,53.504,53.5566,34924.0
2021-04-13 13:50:00,61.08,61.17,61.08,61.16,25878.0,53.5479,53.6268,53.5479,53.618,25878.0
2021-04-13 14:00:00,61.16,61.18,61.11,61.13,27494.0,53.618,53.6355,53.5742,53.5917,27494.0
2021-04-13 14:10:00,61.13,61.16,61.1,61.13,26155.0,53.5917,53.618,53.5654,53.5917,26155.0
2021-04-13 14:20:00,61.14,61.18,61.08,61.12,27748.0,53.6005,53.6355,53.5479,53.5829,27748.0
2021-04-13 14:30:00,61.12,61.14,61.09,61.13,29380.0,53.5829,53.6005,53.5566,53.5917,29380.0
2021-04-13 14:40:00,61.13,61.16,61.1,61.14,26820.0,53.5917,53.618,53.5654,53.6005,26820.0
2021-04-13 14:50:00,61.15,61.15,61.08,61.12,34490.0,53.6092,53.6092,53.5479,53.5829,34490.0
2021-04-13 15:00:00,61.12,61.16,61.08,61.13,41864.0,53.5829,53.618,53.5479,53.5917,41864.0
2021-04-13 15:10:00,61.13,61.13,61.04,61.08,43222.0,53.5917,53.5917,53.5128,53.5479,43222.0
2021-04-13 15:20:00,61.08,61.1,61.05,61.05,47407.0,53.5479,53.5654,53.5216,53.5216,47407.0
2021-04-13 15:30:00,61.05,61.08,60.86,60.86,76875.0,53.5216,53.5479,53.355,53.355,76875.0
2021-04-13 15:40:00,60.86,60.91,60.77,60.8,100340.0,53.355,53.3988,53.2761,53.3024,100340.0
2021-04-13 15:50:00,60.79,60.79,60.67,60.68,405749.0,53.2936,53.2936,53.1884,53.1972,405749.0
2021-04-14 09:30:00,60.73,60.82,60.18,60.22,195048.0,53.241,53.3199,52.7588,52.7939,195048.0
2021-04-14 09:40:00,60.22,60.37,60.04,60.14,58442.0,52.7939,52.9254,52.6361,52.7238,58442.0
2021-04-14 09:50:00,60.13,60.22,60.03,60.06,71774.0,52.715,52.7939,52.6273,52.6536,71774.0
2021-04-14 10:00:00,60.06,60.29,60.05,60.14,64984.0,52.6536,52.8553,52.6449,52.7238,64984.0
2021-04-14 10:10:00,60.14,60.25,60.06,60.12,83249.0,52.7238,52.8202,52.6536,52.7062,83249.0
2021-04-14 10:20:00,60.12,60.43,60.11,60.4,42290.0,52.7062,52.978,52.6975,52.9517,42290.0
2021-04-14 10:30:00,60.37,60.44,60.31,60.41,31008.0,52.9254,52.9868,52.8728,52.9605,31008.0
2021-04-14 10:40:00,60.41,60.46,60.25,60.26,31245.0,52.9605,53.0043,52.8202,52.829,31245.0
2021-04-14 10:50:00,60.26,60.38,60.22,60.35,40142.0,52.829,52.9342,52.7939,52.9079,40142.0
2021-04-14 11:00:00,60.35,60.43,60.35,60.39,69189.0,52.9079,52.978,52.9079,52.9429,69189.0
2021-04-14 11:10:00,60.38,60.48,60.36,60.48,36692.0,52.9342,53.0218,52.9166,53.0218,36692.0
2021-04-14 11:20:00,60.49,60.6,60.47,60.58,34050.0,53.0306,53.127,53.0131,53.1095,34050.0
2021-04-14 11:30:00,60.58,60.66,60.56,60.58,26953.0,53.1095,53.1796,53.092,53.1095,26953.0
2021-04-14 11:40:00,60.55,60.61,60.55,60.58,33673.0,53.0832,53.1358,53.0832,53.1095,33673.0
2021-04-14 11:50:00,60.58,60.59,60.52,60.53,24779.0,53.1095,53.1183,53.0569,53.0657,24779.0
2021-04-14 12:00:00,60.53,60.6,60.51,60.53,24754.0,53.0657,53.127,53.0481,53.0657,24754.0
2021-04-14 12:10:00,60.53,60.57,60.5,60.51,27716.0,53.0657,53.1007,53.0394,53.0481,27716.0
2021-04-14 12:20:00,60.51,60.56,60.4,60.43,38563.0,53.0481,53.092,52.9517,52.978,38563.0
2021-04-14 12:30:00,60.42,60.42,60.32,60.35,26162.0,52.9692,52.9692,52.8816,52.9079,26162.0
2021-04-14 12:40:00,60.34,60.39,60.32,60.38,18993.0,52.8991,52.9429,52.8816,52.9342,18993.0
2021-04-14 12:50:00,60.38,60.54,60.35,60.52,77158.0,52.9342,53.0744,52.9079,53.0569,77158.0
2021-04-14 13:00:00,60.52,60.57,60.45,60.47,43853.0,53.0569,53.1007,52.9955,53.0131,43853.0
2021-04-14 13:10:00,60.47,60.53,60.43,60.43,35255.0,53.0131,53.0657,52.978,52.978,35255.0
2021-04-14 13:20:00,60.43,60.51,60.42,60.5,38750.0,52.978,53.0481,52.9692,53.0394,38750.0
2021-04-14 13:30:00,60.5,60.57,60.48,60.55,31727.0,53.0394,53.1007,53.0218,53.0832,31727.0
2021-04-14 13:40:00,60.55,60.58,60.53,60.53,20344.0,53.0832,53.1095,53.0657,53.0657,20344.0
2021-04-14 13:50:00,60.52,60.57,60.48,60.53,42192.0,53.0569,53.1007,53.0218,53.0657,42192.0
2021-04-14 14:00:00,60.53,60.58,60.44,60.47,35748.0,53.0657,53.1095,52.9868,53.0131,35748.0
2021-04-14 14:10:00,60.46,60.52,60.36,60.4,45027.0,53.0043,53.0569,52.9166,52.9517,45027.0
2021-04-14 14:20:00,60.4,60.48,60.39,60.47,31824.0,52.9517,53.0218,52.9429,53.0131,31824.0
2021-04-14 14:30:00,60.46,60.46,60.36,60.38,29399.0,53.0043,53.0043,52.9166,52.9342,29399.0
2021-04-14 14:40:00,60.38,60.46,60.37,60.4,38907.0,52.9342,53.0043,52.9254,52.9517,38907.0
2021-04-14 14:50:00,60.39,60.49,60.36,60.48,43067.0,52.9429,53.0306,52.9166,53.0218,43067.0
2021-04-14 15:00:00,60.47,60.52,60.4,60.51,70285.0,53.0131,53.0569,52.9517,53.0481,70285.0
2021-04-14 15:10:00,60.5,60.58,60.47,60.54,60911.0,53.0394,53.1095,53.0131,53.0744,60911.0
2021-04-14 15:20:00,60.54,60.59,60.52,60.53,63955.0,53.0744,53.1183,53.0569,53.0657,63955.0
2021-04-14 15:30:00,60.53,60.63,60.51,60.58,90117.0,53.0657,53.1533,53.0481,53.1095,90117.0
2021-04-14 15:40:00,60.59,60.66,60.53,60.54,78296.0,53.1183,53.1796,53.0657,53.0744,78296.0
2021-04-14 15:50:00,60.55,60.68,60.52,60.62,282689.0,53.0832,53.1972,53.0569,53.1446,282689.0
2021-04-15 09:30:00,60.77,61.08,60.77,60.98,109874.0,53.2761,53.5479,53.2761,53.4602,109874.0
2021-04-15 09:40:00,61.01,61.21,61.0,61.03,50805.0,53.4865,53.6618,53.4777,53.504,50805.0
2021-04-15 09:50:00,61.06,61.06,60.81,60.83,55127.0,53.5303,53.5303,53.3111,53.3287,55127.0
2021-04-15 10:00:00,60.85,61.13,60.83,60.91,48944.0,53.3462,53.5917,53.3287,53.3988,48944.0
2021-04-15 10:10:00,60.95,61.01,60.84,60.85,71503.0,53.4339,53.4865,53.3374,53.3462,71503.0
2021-04-15 10:20:00,60.85,60.93,60.78,60.81,43334.0,53.3462,53.4163,53.2848,53.3111,43334.0
2021-04-15 10:30:00,60.82,60.97,60.77,60.82,53147.0,53.3199,53.4514,53.2761,53.3199,53147.0
2021-04-15 10:40:00,60.83,60.94,60.71,60.75,61258.0,53.3287,53.4251,53.2235,53.2585,61258.0
2021-04-15 10:50:00,60.78,60.78,60.58,60.65,52505.0,53.2848,53.2848,53.1095,53.1709,52505.0
2021-04-15 11:00:00,60.68,60.86,60.68,60.81,59851.0,53.1972,53.355,53.1972,53.3111,59851.0
2021-04-15 11:10:00,60.81,60.85,60.76,60.8,42546.0,53.3111,53.3462,53.2673,53.3024,42546.0
2021-04-15 11:20:00,60.8,60.88,60.75,60.86,164558.0,53.3024,53.3725,53.2585,53.355,164558.0
2021-04-15 11:30:00,60.87,60.94,60.61,60.64,169542.0,53.3637,53.4251,53.1358,53.1621,169542.0
2021-04-15 11:40:00,60.65,60.68,60.5,60.56,71780.0,53.1709,53.1972,53.0394,53.092,71780.0
2021-04-15 11:50:00,60.54,60.64,60.49,60.57,44138.0,53.0744,53.1621,53.0306,53.1007,44138.0
2021-04-15 12:00:00,60.56,60.73,60.56,60.59,48995.0,53.092,53.241,53.092,53.1183,48995.0
2021-04-15 12:10:00,60.58,60.71,60.58,60.7,40791.0,53.1095,53.2235,53.1095,53.2147,40791.0
2021-04-15 12:20:00,60.7,60.71,60.56,60.62,60771.0,53.2147,53.2235,53.092,53.1446,60771.0
2021-04-15 12:30:00,60.64,60.71,60.62,60.65,59911.0,53.1621,53.2235,53.1446,53.1709,59911.0
2021-04-15 12:40:00,60.65,60.74,60.65,60.66,32015.0,53.1709,53.2498,53.1709,53.1796,32015.0
2021-04-15 12:50:00,60.66,60.71,60.62,60.69,46681.0,53.1796,53.2235,53.1446,53.2059,46681.0
2021-04-15 13:00:00,60.7,60.85,60.68,60.81,38085.0,53.2147,53.3462,53.1972,53.3111,38085.0
2021-04-15 13:10:00,60.8,60.83,60.76,60.79,33254.0,53.3024,53.3287,53.2673,53.2936,33254.0
2021-04-15 13:20:00,60.79,60.84,60.75,60.77,46600.0,53.2936,53.3374,53.2585,53.2761,46600.0
2021-04-15 13:30:00,60.77,60.78,60.74,60.78,36801.0,53.2761,53.2848,53.2498,53.2848,36801.0
2021-04-15 13:40:00,60.77,60.8,60.68,60.72,51808.0,53.2761,53.3024,53.1972,53.2322,51808.0
2021-04-15 13:50:00,60.73,60.77,60.65,60.66,58546.0,53.241,53.2761,53.1709,53.1796,58546.0
2021-04-15 14:00:00,60.66,60.75,60.65,60.65,65533.0,53.1796,53.2585,53.1709,53.1709,65533.0
2021-04-15 14:10:00,60.64,60.73,60.62,60.63,56163.0,53.1621,53.241,53.1446,53.1533,56163.0
2021-04-15 14:20:00,60.63,60.68,60.61,60.65,53738.0,53.1533,53.1972,53.1358,53.1709,53738.0
2021-04-15 14:30:00,60.65,60.69,60.55,60.62,74903.0,53.1709,53.2059,53.0832,53.1446,74903.0
2021-04-15 14:40:00,60.62,60.63,60.5,60.52,64961.0,53.1446,53.1533,53.0394,53.0569,64961.0
2021-04-15 14:50:00,60.52,60.57,60.5,60.55,75295.0,53.0569,53.1007,53.0394,53.0832,75295.0
2021-04-15 15:00:00,60.56,60.61,60.51,60.58,87764.0,53.092,53.1358,53.0481,53.1095,87764.0
2021-04-15 15:10:00,60.58,60.65,60.57,60.61,84998.0,53.1095,53.1709,53.1007,53.1358,84998.0
2021-04-15 15:20:00,60.6,60.67,60.57,60.61,91224.0,53.127,53.1884,53.1007,53.1358,91224.0
2021-04-15 15:30:00,60.62,60.68,60.59,60.6,110192.0,53.1446,53.1972,53.1183,53.127,110192.0
2021-04-15 15:40:00,60.61,60.75,60.59,60.71,157004.0,53.1358,53.2585,53.1183,53.2235,157004.0
2021-04-15 15:50:00,60.71,60.75,60.53,60.55,449688.0,53.2235,53.2585,53.0657,53.0832,449688.0
2021-04-16 09:30:00,60.83,60.97,60.74,60.81,249680.0,53.3287,53.4514,53.2498,53.3111,249680.0
2021-04-16 09:40:00,60.81,60.87,60.53,60.55,53233.0,53.3111,53.3637,53.0657,53.0832,53233.0
2021-04-16 09:50:00,60.55,60.97,60.53,60.95,47890.0,53.0832,53.4514,53.0657,53.4339,47890.0
2021-04-16 10:00:00,60.95,61.05,60.85,60.92,64797.0,53.4339,53.5216,53.3462,53.4076,64797.0
2021-04-16 10:10:00,60.91,61.08,60.9,61.03,38245.0,53.3988,53.5479,53.39,53.504,38245.0
2021-04-16 10:20:00,61.03,61.03,60.95,61.02,40648.0,53.504,53.504,53.4339,53.4952,40648.0
2021-04-16 10:30:00,61.02,61.06,60.99,61.0,44305.0,53.4952,53.5303,53.4689,53.4777,44305.0
2021-04-16 10:40:00,61.0,61.03,60.94,61.0,47986.0,53.4777,53.504,53.4251,53.4777,47986.0
2021-04-16 10:50:00,61.0,61.17,60.98,61.17,51583.0,53.4777,53.6268,53.4602,53.6268,51583.0
2021-04-16 11:00:00,61.16,61.29,61.15,61.28,88767.0,53.618,53.732,53.6092,53.7232,88767.0
2021-04-16 11:10:00,61.27,61.28,61.12,61.16,50115.0,53.7144,53.7232,53.5829,53.618,50115.0
2021-04-16 11:20:00,61.16,61.16,61.08,61.1,41410.0,53.618,53.618,53.5479,53.5654,41410.0
2021-04-16 11:30:00,61.1,61.12,61.04,61.06,32090.0,53.5654,53.5829,53.5128,53.5303,32090.0
2021-04-16 11:40:00,61.05,61.14,61.01,61.1,34000.0,53.5216,53.6005,53.4865,53.5654,34000.0
2021-04-16 11:50:00,61.11,61.13,61.05,61.09,29345.0,53.5742,53.5917,53.5216,53.5566,29345.0
2021-04-16 12:00:00,61.08,61.1,61.03,61.09,36783.0,53.5479,53.5654,53.504,53.5566,36783.0
2021-04-16 12:10:00,61.09,61.14,61.09,61.13,24558.0,53.5566,53.6005,53.5566,53.5917,24558.0
2021-04-16 12:20:00,61.14,61.19,61.13,61.16,29828.0,53.6005,53.6443,53.5917,53.618,29828.0
2021-04-16 12:30:00,61.17,61.2,61.13,61.18,22895.0,53.6268,53.6531,53.5917,53.6355,22895.0
2021-04-16 12:40:00,61.17,61.24,61.16,61.21,47906.0,53.6268,53.6881,53.618,53.6618,47906.0
2021-04-16 12:50:00,61.2,61.26,61.15,61.15,51595.0,53.6531,53.7057,53.6092,53.6092,51595.0
2021-04-16 13:00:00,61.15,61.16,61.02,61.02,34477.0,53.6092,53.618,53.4952,53.4952,34477.0
2021-04-16 13:10:00,61.02,61.07,60.99,61.02,22501.0,53.4952,53.5391,53.4689,53.4952,22501.0
2021-04-16 13:20:00,61.01,61.03,60.99,61.02,35693.0,53.4865,53.504,53.4689,53.4952,35693.0
2021-04-16 13:30:00,61.01,61.05,60.99,61.03,26784.0,53.4865,53.5216,53.4689,53.504,26784.0
2021-04-16 13:40:00,61.04,61.06,60.99,61.01,20200.0,53.5128,53.5303,53.4689,53.4865,20200.0
2021-04-16 13:50:00,61.01,61.03,60.99,61.01,21895.0,53.4865,53.504,53.4689,53.4865,21895.0
2021-04-16 14:00:00,61.02,61.06,60.99,61.05,28108.0,53.4952,53.5303,53.4689,53.5216,28108.0
2021-04-16 14:10:00,61.05,61.13,61.04,61.11,29967.0,53.5216,53.5917,53.5128,53.5742,29967.0
2021-04-16 14:20:00,61.11,61.12,61.05,61.05,32149.0,53.5742,53.5829,53.5216,53.5216,32149.0
2021-04-16 14:30:00,61.05,61.09,61.04,61.07,26788.0,53.5216,53.5566,53.5128,53.5391,26788.0
2021-04-16 14:40:00,61.07,61.14,61.04,61.13,29865.0,53.5391,53.6005,53.5128,53.5917,29865.0
2021-04-16 14:50:00,61.13,61.17,61.07,61.1,33758.0,53.5917,53.6268,53.5391,53.5654,33758.0
2021-04-16 15:00:00,61.1,61.11,61.0,61.03,48058.0,53.5654,53.5742,53.4777,53.504,48058.0
2021-04-16 15:10:00,61.02,61.08,61.0,61.06,45329.0,53.4952,53.5479,53.4777,53.5303,45329.0
2021-04-16 15:20:00,61.05,61.12,61.05,61.11,46254.0,53.5216,53.5829,53.5216,53.5742,46254.0
2021-04-16 15:30:00,61.11,61.24,61.08,61.24,102343.0,53.5742,53.6881,53.5479,53.6881,102343.0
2021-04-16 15:40:00,61.24,61.27,61.15,61.23,197941.0,53.6881,53.7144,53.6092,53.6794,197941.0
2021-04-16 15:50:00,61.23,61.33,60.99,61.3,905074.0,53.6794,53.767,53.4689,53.7407,905074.0
2021-04-19 09:30:00,61.16,61.49,60.99,61.01,185438.0,53.618,53.9073,53.4689,53.4865,185438.0
2021-04-19 09:40:00,61.0,61.0,60.62,60.68,88127.0,53.4777,53.4777,53.1446,53.1972,88127.0
2021-04-19 09:50:00,60.7,61.04,60.69,60.91,78009.0,53.2147,53.5128,53.2059,53.3988,78009.0
2021-04-19 10:00:00,60.91,61.09,60.9,61.03,79553.0,53.3988,53.5566,53.39,53.504,79553.0
2021-04-19 10:10:00,61.02,61.25,61.02,61.23,97075.0,53.4952,53.6969,53.4952,53.6794,97075.0
2021-04-19 10:20:00,61.23,61.32,61.13,61.16,42401.0,53.6794,53.7583,53.5917,53.618,42401.0
2021-04-19 10:30:00,61.15,61.27,61.14,61.27,44040.0,53.6092,53.7144,53.6005,53.7144,44040.0
2021-04-19 10:40:00,61.27,61.27,61.15,61.27,41664.0,53.7144,53.7144,53.6092,53.7144,41664.0
2021-04-19 10:50:00,61.28,61.35,61.2,61.34,49145.0,53.7232,53.7846,53.6531,53.7758,49145.0
2021-04-19 11:00:00,61.33,61.46,61.33,61.44,49697.0,53.767,53.881,53.767,53.8635,49697.0
2021-04-19 11:10:00,61.44,61.49,61.4,61.44,52636.0,53.8635,53.9073,53.8284,53.8635,52636.0
2021-04-19 11:20:00,61.44,61.53,61.25,61.48,76072.0,53.8635,53.9424,53.6969,53.8985,76072.0
2021-04-19 11:30:00,61.48,61.54,61.31,61.52,142799.0,53.8985,53.9511,53.7495,53.9336,142799.0
2021-04-19 11:40:00,61.52,61.53,61.31,61.39,77063.0,53.9336,53.9424,53.7495,53.8196,77063.0
2021-04-19 11:50:00,61.4,61.41,61.33,61.37,33894.0,53.8284,53.8372,53.767,53.8021,33894.0
2021-04-19 12:00:00,61.38,61.49,61.18,61.48,132978.0,53.8109,53.9073,53.6355,53.8985,132978.0
2021-04-19 12:10:00,61.48,61.49,61.34,61.36,24707.0,53.8985,53.9073,53.7758,53.7933,24707.0
2021-04-19 12:20:00,61.36,61.37,61.27,61.34,55705.0,53.7933,53.8021,53.7144,53.7758,55705.0
2021-04-19 12:30:00,61.34,61.34,61.2,61.21,60884.0,53.7758,53.7758,53.6531,53.6618,60884.0
2021-04-19 12:40:00,61.2,61.27,61.18,61.25,101032.0,53.6531,53.7144,53.6355,53.6969,101032.0
2021-04-19 12:50:00,61.24,61.27,61.22,61.27,37990.0,53.6881,53.7144,53.6706,53.7144,37990.0
2021-04-19 13:00:00,61.27,61.31,61.21,61.22,34966.0,53.7144,53.7495,53.6618,53.6706,34966.0
2021-04-19 13:10:00,61.22,61.28,61.2,61.27,24338.0,53.6706,53.7232,53.6531,53.7144,24338.0
2021-04-19 13:20:00,61.28,61.34,61.23,61.33,30107.0,53.7232,53.7758,53.6794,53.767,30107.0
2021-04-19 13:30:00,61.33,61.34,61.15,61.23,65103.0,53.767,53.7758,53.6092,53.6794,65103.0
2021-04-19 13:40:00,61.23,61.26,61.14,61.14,28753.0,53.6794,53.7057,53.6005,53.6005,28753.0
2021-04-19 13:50:00,61.15,61.21,61.07,61.17,47654.0,53.6092,53.6618,53.5391,53.6268,47654.0
2021-04-19 14:00:00,61.18,61.2,61.14,61.18,40110.0,53.6355,53.6531,53.6005,53.6355,40110.0
2021-04-19 14:10:00,61.18,61.23,61.15,61.21,29652.0,53.6355,53.6794,53.6092,53.6618,29652.0
2021-04-19 14:20:00,61.2,61.23,61.07,61.23,106826.0,53.6531,53.6794,53.5391,53.6794,106826.0
2021-04-19 14:30:00,61.23,61.3,61.23,61.29,31556.0,53.6794,53.7407,53.6794,53.732,31556.0
2021-04-19 14:40:00,61.29,61.36,61.28,61.34,47237.0,53.732,53.7933,53.7232,53.7758,47237.0
2021-04-19 14:50:00,61.34,61.34,61.15,61.28,121903.0,53.7758,53.7758,53.6092,53.7232,121903.0
2021-04-19 15:00:00,61.28,61.31,61.25,61.29,33699.0,53.7232,53.7495,53.6969,53.732,33699.0
2021-04-19 15:10:00,61.29,61.34,61.15,61.15,53860.0,53.732,53.7758,53.6092,53.6092,53860.0
2021-04-19 15:20:00,61.16,61.19,61.08,61.11,63067.0,53.618,53.6443,53.5479,53.5742,63067.0
2021-04-19 15:30:00,61.1,61.3,61.04,61.29,114996.0,53.5654,53.7407,53.5128,53.732,114996.0
2021-04-19 15:40:00,61.3,61.42,61.26,61.35,111256.0,53.7407,53.8459,53.7057,53.7846,111256.0
2021-04-19 15:50:00,61.34,61.36,61.25,61.31,271498.0,53.7758,53.7933,53.6969,53.7495,271498.0
2021-04-20 09:30:00,61.25,61.53,61.13,61.52,150765.0,53.6969,53.9424,53.5917,53.9336,150765.0
2021-04-20 09:40:00,61.51,61.55,61.16,61.28,50338.0,53.9248,53.9599,53.618,53.7232,50338.0
2021-04-20 09:50:00,61.28,61.63,61.2,61.58,121613.0,53.7232,54.03,53.6531,53.9862,121613.0
2021-04-20 10:00:00,61.58,61.84,61.55,61.84,61086.0,53.9862,54.2141,53.9599,54.2141,61086.0
2021-04-20 10:10:00,61.83,61.97,61.82,61.97,62746.0,54.2054,54.3281,54.1966,54.3281,62746.0
2021-04-20 10:20:00,61.97,62.1,61.93,62.06,202505.0,54.3281,54.4421,54.293,54.407,202505.0
2021-04-20 10:30:00,62.06,62.23,62.0,62.22,90734.0,54.407,54.556,54.3544,54.5473,90734.0
2021-04-20 10:40:00,62.21,62.35,62.12,62.29,86712.0,54.5385,54.6612,54.4596,54.6086,86712.0
2021-04-20 10:50:00,62.28,62.46,62.28,62.43,145304.0,54.5999,54.7577,54.5999,54.7314,145304.0
2021-04-20 11:00:00,62.44,62.64,62.3,62.64,198464.0,54.7401,54.9155,54.6174,54.9155,198464.0
2021-04-20 11:10:00,62.63,62.86,62.58,62.86,119290.0,54.9067,55.1083,54.8629,55.1083,119290.0
2021-04-20 11:20:00,62.86,62.86,62.57,62.65,158226.0,55.1083,55.1083,54.8541,54.9242,158226.0
2021-04-20 11:30:00,62.64,62.8,62.44,62.76,179668.0,54.9155,55.0557,54.7401,55.0207,179668.0
2021-04-20 11:40:00,62.77,62.8,62.61,62.63,171861.0,55.0294,55.0557,54.8892,54.9067,171861.0
2021-04-20 11:50:00,62.64,62.65,62.38,62.49,144387.0,54.9155,54.9242,54.6875,54.784,144387.0
2021-04-20 12:00:00,62.48,62.55,62.27,62.52,108810.0,54.7752,54.8366,54.5911,54.8103,108810.0
2021-04-20 12:10:00,62.51,62.52,62.37,62.45,58196.0,54.8015,54.8103,54.6788,54.7489,58196.0
2021-04-20 12:20:00,62.44,62.52,62.33,62.45,122254.0,54.7401,54.8103,54.6437,54.7489,122254.0
2021-04-20 12:30:00,62.46,62.59,62.35,62.55,148382.0,54.7577,54.8716,54.6612,54.8366,148382.0
2021-04-20 12:40:00,62.55,62.57,62.5,62.54,38339.0,54.8366,54.8541,54.7927,54.8278,38339.0
2021-04-20 12:50:00,62.54,62.6,62.43,62.49,70218.0,54.8278,54.8804,54.7314,54.784,70218.0
2021-04-20 13:00:00,62.48,62.51,62.41,62.46,41796.0,54.7752,54.8015,54.7138,54.7577,41796.0
2021-04-20 13:10:00,62.47,62.48,62.4,62.45,39035.0,54.7664,54.7752,54.7051,54.7489,39035.0
2021-04-20 13:20:00,62.45,62.48,62.38,62.39,34874.0,54.7489,54.7752,54.6875,54.6963,34874.0
2021-04-20 13:30:00,62.38,62.39,62.19,62.23,47306.0,54.6875,54.6963,54.521,54.556,47306.0
2021-04-20 13:40:00,62.24,62.3,62.17,62.18,60489.0,54.5648,54.6174,54.5034,54.5122,60489.0
2021-04-20 13:50:00,62.19,62.28,62.18,62.24,35210.0,54.521,54.5999,54.5122,54.5648,35210.0
2021-04-20 14:00:00,62.23,62.26,62.18,62.22,26428.0,54.556,54.5823,54.5122,54.5473,26428.0
2021-04-20 14:10:00,62.22,62.28,62.17,62.28,40205.0,54.5473,54.5999,54.5034,54.5999,40205.0
2021-04-20 14:20:00,62.28,62.28,62.19,62.23,32869.0,54.5999,54.5999,54.521,54.556,32869.0
2021-04-20 14:30:00,62.22,62.23,62.09,62.1,83873.0,54.5473,54.556,54.4333,54.4421,83873.0
2021-04-20 14:40:00,62.1,62.12,62.06,62.1,52457.0,54.4421,54.4596,54.407,54.4421,52457.0
2021-04-20 14:50:00,62.1,62.17,62.08,62.16,56216.0,54.4421,54.5034,54.4245,54.4947,56216.0
2021-04-20 15:00:00,62.16,62.16,62.02,62.06,60718.0,54.4947,54.4947,54.3719,54.407,60718.0
2021-04-20 15:10:00,62.07,62.2,62.07,62.18,84360.0,54.4158,54.5297,54.4158,54.5122,84360.0
2021-04-20 15:20:00,62.17,62.22,62.13,62.16,91919.0,54.5034,54.5473,54.4684,54.4947,91919.0
2021-04-20 15:30:00,62.15,62.16,62.05,62.13,136415.0,54.4859,54.4947,54.3982,54.4684,136415.0
2021-04-20 15:40:00,62.13,62.32,62.13,62.32,114125.0,54.4684,54.6349,54.4684,54.6349,114125.0
2021-04-20 15:50:00,62.32,62.32,62.21,62.31,323827.0,54.6349,54.6349,54.5385,54.6262,323827.0
2021-04-21 09:30:00,62.58,62.98,62.36,62.55,228894.0,54.8629,55.2135,54.67,54.8366,228894.0
2021-04-21 09:40:00,62.57,62.78,62.42,62.71,103894.0,54.8541,55.0382,54.7226,54.9768,103894.0
2021-04-21 09:50:00,62.7,63.07,62.66,63.07,190831.0,54.9681,55.2925,54.933,55.2925,190831.0
2021-04-21 10:00:00,63.07,63.09,62.89,62.9,109053.0,55.2925,55.31,55.1346,55.1434,109053.0
2021-04-21 10:10:00,62.9,63.11,62.89,63.05,281872.0,55.1434,55.3275,55.1346,55.2749,281872.0
2021-04-21 10:20:00,63.04,63.17,62.95,63.17,101498.0,55.2662,55.3801,55.1872,55.3801,101498.0
2021-04-21 10:30:00,63.17,63.17,63.0,63.09,97005.0,55.3801,55.3801,55.2311,55.31,97005.0
2021-04-21 10:40:00,63.08,63.11,62.73,62.75,236629.0,55.3012,55.3275,54.9944,55.0119,236629.0
2021-04-21 10:50:00,62.75,62.82,62.7,62.75,71825.0,55.0119,55.0733,54.9681,55.0119,71825.0
2021-04-21 11:00:00,62.76,62.77,62.59,62.66,53693.0,55.0207,55.0294,54.8716,54.933,53693.0
2021-04-21 11:10:00,62.66,62.75,62.65,62.7,38846.0,54.933,55.0119,54.9242,54.9681,38846.0
2021-04-21 11:20:00,62.7,62.81,62.66,62.8,29523.0,54.9681,55.0645,54.933,55.0557,29523.0
2021-04-21 11:30:00,62.8,62.9,62.79,62.89,36487.0,55.0557,55.1434,55.047,55.1346,36487.0
2021-04-21 11:40:00,62.89,62.9,62.78,62.82,39694.0,55.1346,55.1434,55.0382,55.0733,39694.0
2021-04-21 11:50:00,62.81,62.81,62.67,62.69,35433.0,55.0645,55.0645,54.9418,54.9593,35433.0
2021-04-21 12:00:00,62.69,62.71,62.62,62.62,37979.0,54.9593,54.9768,54.8979,54.8979,37979.0
2021-04-21 12:10:00,62.63,62.79,62.61,62.78,47544.0,54.9067,55.047,54.8892,55.0382,47544.0
2021-04-21 12:20:00,62.77,62.77,62.68,62.74,38153.0,55.0294,55.0294,54.9505,55.0031,38153.0
2021-04-21 12:30:00,62.73,62.76,62.61,62.62,31138.0,54.9944,55.0207,54.8892,54.8979,31138.0
2021-04-21 12:40:00,62.63,62.71,62.62,62.69,40674.0,54.9067,54.9768,54.8979,54.9593,40674.0
2021-04-21 12:50:00,62.7,62.74,62.68,62.74,24458.0,54.9681,55.0031,54.9505,55.0031,24458.0
2021-04-21 13:00:00,62.73,62.79,62.73,62.78,31639.0,54.9944,55.047,54.9944,55.0382,31639.0
2021-04-21 13:10:00,62.78,62.81,62.74,62.79,27553.0,55.0382,55.0645,55.0031,55.047,27553.0
2021-04-21 13:20:00,62.79,62.84,62.77,62.82,21503.0,55.047,55.0908,55.0294,55.0733,21503.0
2021-04-21 13:30:00,62.82,62.86,62.79,62.85,34280.0,55.0733,55.1083,55.047,55.0996,34280.0
2021-04-21 13:40:00,62.85,62.89,62.83,62.83,28388.0,55.0996,55.1346,55.082,55.082,28388.0
2021-04-21 13:50:00,62.82,62.82,62.73,62.75,40501.0,55.0733,55.0733,54.9944,55.0119,40501.0
2021-04-21 14:00:00,62.76,62.84,62.72,62.82,31327.0,55.0207,55.0908,54.9856,55.0733,31327.0
2021-04-21 14:10:00,62.82,62.83,62.73,62.74,28955.0,55.0733,55.082,54.9944,55.0031,28955.0
2021-04-21 14:20:00,62.74,62.79,62.72,62.73,27627.0,55.0031,55.047,54.9856,54.9944,27627.0
2021-04-21 14:30:00,62.73,62.79,62.71,62.79,29365.0,54.9944,55.047,54.9768,55.047,29365.0
2021-04-21 14:40:00,62.8,62.8,62.73,62.78,41483.0,55.0557,55.0557,54.9944,55.0382,41483.0
2021-04-21 14:50:00,62.76,62.77,62.69,62.71,41331.0,55.0207,55.0294,54.9593,54.9768,41331.0
2021-04-21 15:00:00,62.71,62.79,62.7,62.77,43296.0,54.9768,55.047,54.9681,55.0294,43296.0
2021-04-21 15:10:00,62.77,62.82,62.75,62.78,41734.0,55.0294,55.0733,55.0119,55.0382,41734.0
2021-04-21 15:20:00,62.79,62.81,62.75,62.8,51420.0,55.047,55.0645,55.0119,55.0557,51420.0
2021-04-21 15:30:00,62.8,62.83,62.74,62.78,97499.0,55.0557,55.082,55.0031,55.0382,97499.0
2021-04-21 15:40:00,62.78,62.89,62.74,62.85,154072.0,55.0382,55.1346,55.0031,55.0996,154072.0
2021-04-21 15:50:00,62.87,62.88,62.76,62.76,455858.0,55.1171,55.1259,55.0207,55.0207,455858.0
2021-04-22 09:30:00,62.65,62.75,62.23,62.55,125783.0,54.9242,55.0119,54.556,54.8366,125783.0
2021-04-22 09:40:00,62.55,62.62,62.44,62.5,63916.0,54.8366,54.8979,54.7401,54.7927,63916.0
2021-04-22 09:50:00,62.52,62.6,62.45,62.59,44747.0,54.8103,54.8804,54.7489,54.8716,44747.0
2021-04-22 10:00:00,62.58,62.6,62.44,62.52,63399.0,54.8629,54.8804,54.7401,54.8103,63399.0
2021-04-22 10:10:00,62.52,62.61,62.47,62.5,104495.0,54.8103,54.8892,54.7664,54.7927,104495.0
2021-04-22 10:20:00,62.48,62.55,62.44,62.46,44276.0,54.7752,54.8366,54.7401,54.7577,44276.0
2021-04-22 10:30:00,62.45,62.47,62.39,62.44,43603.0,54.7489,54.7664,54.6963,54.7401,43603.0
2021-04-22 10:40:00,62.43,62.43,62.19,62.21,67945.0,54.7314,54.7314,54.521,54.5385,67945.0
2021-04-22 10:50:00,62.2,62.27,62.19,62.22,45443.0,54.5297,54.5911,54.521,54.5473,45443.0
2021-04-22 11:00:00,62.23,62.36,62.19,62.35,67875.0,54.556,54.67,54.521,54.6612,67875.0
2021-04-22 11:10:00,62.35,62.41,62.3,62.37,39367.0,54.6612,54.7138,54.6174,54.6788,39367.0
2021-04-22 11:20:00,62.38,62.38,62.2,62.22,30004.0,54.6875,54.6875,54.5297,54.5473,30004.0
2021-04-22 11:30:00,62.22,62.22,62.08,62.08,30139.0,54.5473,54.5473,54.4245,54.4245,30139.0
2021-04-22 11:40:00,62.09,62.14,62.06,62.13,24842.0,54.4333,54.4771,54.407,54.4684,24842.0
2021-04-22 11:50:00,62.13,62.2,62.13,62.13,39798.0,54.4684,54.5297,54.4684,54.4684,39798.0
2021-04-22 12:00:00,62.14,62.19,62.13,62.15,24620.0,54.4771,54.521,54.4684,54.4859,24620.0
2021-04-22 12:10:00,62.14,62.15,62.1,62.11,18553.0,54.4771,54.4859,54.4421,54.4508,18553.0
2021-04-22 12:20:00,62.1,62.18,62.06,62.18,39719.0,54.4421,54.5122,54.407,54.5122,39719.0
2021-04-22 12:30:00,62.17,62.26,62.17,62.25,32555.0,54.5034,54.5823,54.5034,54.5736,32555.0
2021-04-22 12:40:00,62.25,62.29,62.17,62.28,74322.0,54.5736,54.6086,54.5034,54.5999,74322.0
2021-04-22 12:50:00,62.29,62.31,62.26,62.26,30626.0,54.6086,54.6262,54.5823,54.5823,30626.0
2021-04-22 13:00:00,62.27,62.28,62.07,62.12,50117.0,54.5911,54.5999,54.4158,54.4596,50117.0
2021-04-22 13:10:00,62.13,62.18,62.01,62.14,41795.0,54.4684,54.5122,54.3632,54.4771,41795.0
2021-04-22 13:20:00,62.15,62.16,62.01,62.02,47551.0,54.4859,54.4947,54.3632,54.3719,47551.0
2021-04-22 13:30:00,62.02,62.16,62.0,62.11,40742.0,54.3719,54.4947,54.3544,54.4508,40742.0
2021-04-22 13:40:00,62.12,62.12,62.04,62.08,40383.0,54.4596,54.4596,54.3895,54.4245,40383.0
2021-04-22 13:50:00,62.07,62.12,61.99,62.11,38134.0,54.4158,54.4596,54.3456,54.4508,38134.0
2021-04-22 14:00:00,62.1,62.13,62.05,62.05,67877.0,54.4421,54.4684,54.3982,54.3982,67877.0
2021-04-22 14:10:00,62.05,62.1,62.02,62.1,32506.0,54.3982,54.4421,54.3719,54.4421,32506.0
2021-04-22 14:20:00,62.09,62.11,62.04,62.1,33039.0,54.4333,54.4508,54.3895,54.4421,33039.0
2021-04-22 14:30:00,62.11,62.26,62.11,62.17,53130.0,54.4508,54.5823,54.4508,54.5034,53130.0
2021-04-22 14:40:00,62.17,62.28,62.12,62.28,36837.0,54.5034,54.5999,54.4596,54.5999,36837.0
2021-04-22 14:50:00,62.28,62.28,62.19,62.19,25080.0,54.5999,54.5999,54.521,54.521,25080.0
2021-04-22 15:00:00,62.19,62.2,62.1,62.13,40468.0,54.521,54.5297,54.4421,54.4684,40468.0
2021-04-22 15:10:00,62.13,62.15,62.1,62.12,36493.0,54.4684,54.4859,54.4421,54.4596,36493.0
2021-04-22 15:20:00,62.13,62.15,62.06,62.13,60821.0,54.4684,54.4859,54.407,54.4684,60821.0
2021-04-22 15:30:00,62.13,62.22,62.1,62.13,89526.0,54.4684,54.5473,54.4421,54.4684,89526.0
2021-04-22 15:40:00,62.13,62.17,62.08,62.14,72807.0,54.4684,54.5034,54.4245,54.4771,72807.0
2021-04-22 15:50:00,62.13,62.17,62.03,62.03,318787.0,54.4684,54.5034,54.3807,54.3807,318787.0
2021-04-23 09:30:00,61.86,62.11,61.55,61.55,140196.0,54.2317,54.4508,53.9599,53.9599,140196.0
2021-04-23 09:40:00,61.57,61.69,61.29,61.64,127454.0,53.9774,54.0826,53.732,54.0388,127454.0
2021-04-23 09:50:00,61.64,61.8,61.52,61.53,77702.0,54.0388,54.1791,53.9336,53.9424,77702.0
2021-04-23 10:00:00,61.54,61.63,61.42,61.49,50573.0,53.9511,54.03,53.8459,53.9073,50573.0
2021-04-23 10:10:00,61.49,61.49,61.28,61.33,83642.0,53.9073,53.9073,53.7232,53.767,83642.0
2021-04-23 10:20:00,61.33,61.37,61.12,61.23,82092.0,53.767,53.8021,53.5829,53.6794,82092.0
2021-04-23 10:30:00,61.23,61.45,61.17,61.41,51009.0,53.6794,53.8722,53.6268,53.8372,51009.0
2021-04-23 10:40:00,61.41,61.55,61.4,61.49,41648.0,53.8372,53.9599,53.8284,53.9073,41648.0
2021-04-23 10:50:00,61.49,61.67,61.49,61.65,34013.0,53.9073,54.0651,53.9073,54.0476,34013.0
2021-04-23 11:00:00,61.64,61.64,61.47,61.57,34122.0,54.0388,54.0388,53.8898,53.9774,34122.0
2021-04-23 11:10:00,61.57,61.76,61.56,61.68,59364.0,53.9774,54.144,53.9687,54.0739,59364.0
2021-04-23 11:20:00,61.68,61.72,61.64,61.65,35113.0,54.0739,54.1089,54.0388,54.0476,35113.0
2021-04-23 11:30:00,61.66,61.73,61.66,61.68,37281.0,54.0563,54.1177,54.0563,54.0739,37281.0
2021-04-23 11:40:00,61.69,61.7,61.61,61.65,27122.0,54.0826,54.0914,54.0125,54.0476,27122.0
2021-04-23 11:50:00,61.65,61.73,61.62,61.71,25439.0,54.0476,54.1177,54.0213,54.1002,25439.0
2021-04-23 12:00:00,61.71,61.73,61.61,61.64,34489.0,54.1002,54.1177,54.0125,54.0388,34489.0
2021-04-23 12:10:00,61.62,61.72,61.59,61.71,36079.0,54.0213,54.1089,53.995,54.1002,36079.0
2021-04-23 12:20:00,61.71,61.75,61.67,61.69,44514.0,54.1002,54.1352,54.0651,54.0826,44514.0
2021-04-23 12:30:00,61.69,61.72,61.66,61.71,24833.0,54.0826,54.1089,54.0563,54.1002,24833.0
2021-04-23 12:40:00,61.7,61.71,61.62,61.68,32203.0,54.0914,54.1002,54.0213,54.0739,32203.0
2021-04-23 12:50:00,61.7,61.73,61.65,61.65,34457.0,54.0914,54.1177,54.0476,54.0476,34457.0
2021-04-23 13:00:00,61.66,61.69,61.64,61.68,24901.0,54.0563,54.0826,54.0388,54.0739,24901.0
2021-04-23 13:10:00,61.68,61.68,61.56,61.57,26105.0,54.0739,54.0739,53.9687,53.9774,26105.0
2021-04-23 13:20:00,61.57,61.58,61.51,61.51,24801.0,53.9774,53.9862,53.9248,53.9248,24801.0
2021-04-23 13:30:00,61.52,61.53,61.44,61.45,49660.0,53.9336,53.9424,53.8635,53.8722,49660.0
2021-04-23 13:40:00,61.45,61.5,61.41,61.43,24085.0,53.8722,53.9161,53.8372,53.8547,24085.0
2021-04-23 13:50:00,61.43,61.45,61.38,61.42,33945.0,53.8547,53.8722,53.8109,53.8459,33945.0
2021-04-23 14:00:00,61.41,61.47,61.36,61.46,47372.0,53.8372,53.8898,53.7933,53.881,47372.0
2021-04-23 14:10:00,61.46,61.49,61.38,61.41,35849.0,53.881,53.9073,53.8109,53.8372,35849.0
2021-04-23 14:20:00,61.4,61.4,61.26,61.3,35409.0,53.8284,53.8284,53.7057,53.7407,35409.0
2021-04-23 14:30:00,61.31,61.36,61.3,61.33,47452.0,53.7495,53.7933,53.7407,53.767,47452.0
2021-04-23 14:40:00,61.34,61.4,61.33,61.37,33175.0,53.7758,53.8284,53.767,53.8021,33175.0
2021-04-23 14:50:00,61.37,61.37,61.31,61.32,43302.0,53.8021,53.8021,53.7495,53.7583,43302.0
2021-04-23 15:00:00,61.32,61.38,61.31,61.37,55314.0,53.7583,53.8109,53.7495,53.8021,55314.0
2021-04-23 15:10:00,61.36,61.38,61.33,61.36,49978.0,53.7933,53.8109,53.767,53.7933,49978.0
2021-04-23 15:20:00,61.36,61.47,61.36,61.45,65717.0,53.7933,53.8898,53.7933,53.8722,65717.0
2021-04-23 15:30:00,61.44,61.48,61.43,61.45,82678.0,53.8635,53.8985,53.8547,53.8722,82678.0
2021-04-23 15:40:00,61.45,61.45,61.33,61.36,108653.0,53.8722,53.8722,53.767,53.7933,108653.0
2021-04-23 15:50:00,61.35,61.36,61.25,61.26,201342.0,53.7846,53.7933,53.6969,53.7057,201342.0
2021-04-26 09:30:00,61.35,61.42,60.6,60.69,194751.0,53.7846,53.8459,53.127,53.2059,194751.0
2021-04-26 09:40:00,60.69,60.79,60.55,60.7,90401.0,53.2059,53.2936,53.0832,53.2147,90401.0
2021-04-26 09:50:00,60.69,60.8,60.54,60.64,123932.0,53.2059,53.3024,53.0744,53.1621,123932.0
2021-04-26 10:00:00,60.61,60.74,60.55,60.56,85604.0,53.1358,53.2498,53.0832,53.092,85604.0
2021-04-26 10:10:00,60.56,60.77,60.54,60.74,80340.0,53.092,53.2761,53.0744,53.2498,80340.0
2021-04-26 10:20:00,60.75,60.87,60.66,60.69,66367.0,53.2585,53.3637,53.1796,53.2059,66367.0
2021-04-26 10:30:00,60.69,60.72,60.48,60.58,53539.0,53.2059,53.2322,53.0218,53.1095,53539.0
2021-04-26 10:40:00,60.57,60.67,60.49,60.65,78726.0,53.1007,53.1884,53.0306,53.1709,78726.0
2021-04-26 10:50:00,60.68,60.69,60.57,60.64,58521.0,53.1972,53.2059,53.1007,53.1621,58521.0
2021-04-26 11:00:00,60.64,60.68,60.55,60.61,38567.0,53.1621,53.1972,53.0832,53.1358,38567.0
2021-04-26 11:10:00,60.61,60.62,60.44,60.46,48242.0,53.1358,53.1446,52.9868,53.0043,48242.0
2021-04-26 11:20:00,60.45,60.61,60.45,60.6,37013.0,52.9955,53.1358,52.9955,53.127,37013.0
2021-04-26 11:30:00,60.59,60.67,60.58,60.67,49729.0,53.1183,53.1884,53.1095,53.1884,49729.0
2021-04-26 11:40:00,60.66,60.78,60.65,60.78,80397.0,53.1796,53.2848,53.1709,53.2848,80397.0
2021-04-26 11:50:00,60.78,60.85,60.65,60.67,34618.0,53.2848,53.3462,53.1709,53.1884,34618.0
2021-04-26 12:00:00,60.67,60.74,60.63,60.7,26761.0,53.1884,53.2498,53.1533,53.2147,26761.0
2021-04-26 12:10:00,60.71,60.76,60.65,60.65,30040.0,53.2235,53.2673,53.1709,53.1709,30040.0
2021-04-26 12:20:00,60.66,60.67,60.53,60.54,46327.0,53.1796,53.1884,53.0657,53.0744,46327.0
2021-04-26 12:30:00,60.53,60.68,60.53,60.63,30430.0,53.0657,53.1972,53.0657,53.1533,30430.0
2021-04-26 12:40:00,60.63,60.65,60.61,60.65,19721.0,53.1533,53.1709,53.1358,53.1709,19721.0
2021-04-26 12:50:00,60.64,60.67,60.62,60.63,25066.0,53.1621,53.1884,53.1446,53.1533,25066.0
2021-04-26 13:00:00,60.64,60.71,60.6,60.68,23901.0,53.1621,53.2235,53.127,53.1972,23901.0
2021-04-26 13:10:00,60.69,60.7,60.61,60.64,53442.0,53.2059,53.2147,53.1358,53.1621,53442.0
2021-04-26 13:20:00,60.65,60.78,60.63,60.76,36251.0,53.1709,53.2848,53.1533,53.2673,36251.0
2021-04-26 13:30:00,60.76,60.79,60.74,60.78,54216.0,53.2673,53.2936,53.2498,53.2848,54216.0
2021-04-26 13:40:00,60.79,60.79,60.72,60.76,28070.0,53.2936,53.2936,53.2322,53.2673,28070.0
2021-04-26 13:50:00,60.73,60.76,60.71,60.72,26998.0,53.241,53.2673,53.2235,53.2322,26998.0
2021-04-26 14:00:00,60.72,60.73,60.66,60.71,28584.0,53.2322,53.241,53.1796,53.2235,28584.0
2021-04-26 14:10:00,60.71,60.79,60.7,60.78,31682.0,53.2235,53.2936,53.2147,53.2848,31682.0
2021-04-26 14:20:00,60.79,60.8,60.76,60.78,24060.0,53.2936,53.3024,53.2673,53.2848,24060.0
2021-04-26 14:30:00,60.78,60.85,60.76,60.78,79048.0,53.2848,53.3462,53.2673,53.2848,79048.0
2021-04-26 14:40:00,60.79,60.8,60.73,60.76,30798.0,53.2936,53.3024,53.241,53.2673,30798.0
2021-04-26 14:50:00,60.75,60.76,60.69,60.72,41207.0,53.2585,53.2673,53.2059,53.2322,41207.0
2021-04-26 15:00:00,60.72,60.79,60.71,60.77,25972.0,53.2322,53.2936,53.2235,53.2761,25972.0
2021-04-26 15:10:00,60.77,60.81,60.72,60.74,62612.0,53.2761,53.3111,53.2322,53.2498,62612.0
2021-04-26 15:20:00,60.74,60.75,60.48,60.48,102946.0,53.2498,53.2585,53.0218,53.0218,102946.0
2021-04-26 15:30:00,60.47,60.58,60.47,60.53,109213.0,53.0131,53.1095,53.0131,53.0657,109213.0
2021-04-26 15:40:00,60.53,60.64,60.51,60.6,172391.0,53.0657,53.1621,53.0481,53.127,172391.0
2021-04-26 15:50:00,60.59,60.68,60.5,60.55,318862.0,53.1183,53.1972,53.0394,53.0832,318862.0
2021-04-27 09:30:00,60.42,60.53,60.18,60.25,141333.0,52.9692,53.0657,52.7588,52.8202,141333.0
2021-04-27 09:40:00,60.25,60.63,60.14,60.33,128365.0,52.8202,53.1533,52.7238,52.8903,128365.0
2021-04-27 09:50:00,60.31,60.51,60.24,60.39,142925.0,52.8728,53.0481,52.8114,52.9429,142925.0
2021-04-27 10:00:00,60.41,60.58,60.38,60.57,54660.0,52.9605,53.1095,52.9342,53.1007,54660.0
2021-04-27 10:10:00,60.57,60.73,60.55,60.58,59625.0,53.1007,53.241,53.0832,53.1095,59625.0
2021-04-27 10:20:00,60.59,60.59,60.42,60.47,44653.0,53.1183,53.1183,52.9692,53.0131,44653.0
2021-04-27 10:30:00,60.45,60.59,60.44,60.49,38654.0,52.9955,53.1183,52.9868,53.0306,38654.0
2021-04-27 10:40:00,60.48,60.59,60.44,60.55,56954.0,53.0218,53.1183,52.9868,53.0832,56954.0
2021-04-27 10:50:00,60.54,60.58,60.46,60.53,39492.0,53.0744,53.1095,53.0043,53.0657,39492.0
2021-04-27 11:00:00,60.51,60.52,60.38,60.39,49512.0,53.0481,53.0569,52.9342,52.9429,49512.0
2021-04-27 11:10:00,60.37,60.42,60.32,60.37,38664.0,52.9254,52.9692,52.8816,52.9254,38664.0
2021-04-27 11:20:00,60.38,60.4,60.3,60.36,42338.0,52.9342,52.9517,52.864,52.9166,42338.0
2021-04-27 11:30:00,60.37,60.41,60.34,60.35,32921.0,52.9254,52.9605,52.8991,52.9079,32921.0
2021-04-27 11:40:00,60.35,60.52,60.35,60.52,39596.0,52.9079,53.0569,52.9079,53.0569,39596.0
2021-04-27 11:50:00,60.51,60.54,60.48,60.51,29569.0,53.0481,53.0744,53.0218,53.0481,29569.0
2021-04-27 12:00:00,60.51,60.57,60.47,60.57,36655.0,53.0481,53.1007,53.0131,53.1007,36655.0
2021-04-27 12:10:00,60.57,60.62,60.52,60.58,41617.0,53.1007,53.1446,53.0569,53.1095,41617.0
2021-04-27 12:20:00,60.58,60.65,60.56,60.65,50621.0,53.1095,53.1709,53.092,53.1709,50621.0
2021-04-27 12:30:00,60.65,60.72,60.64,60.69,63264.0,53.1709,53.2322,53.1621,53.2059,63264.0
2021-04-27 12:40:00,60.7,60.7,60.61,60.67,48050.0,53.2147,53.2147,53.1358,53.1884,48050.0
2021-04-27 12:50:00,60.66,60.71,60.63,60.69,42247.0,53.1796,53.2235,53.1533,53.2059,42247.0
2021-04-27 13:00:00,60.69,60.71,60.6,60.61,51687.0,53.2059,53.2235,53.127,53.1358,51687.0
2021-04-27 13:10:00,60.59,60.65,60.58,60.61,50814.0,53.1183,53.1709,53.1095,53.1358,50814.0
2021-04-27 13:20:00,60.61,60.73,60.58,60.71,40207.0,53.1358,53.241,53.1095,53.2235,40207.0
2021-04-27 13:30:00,60.71,60.75,60.64,60.65,65583.0,53.2235,53.2585,53.1621,53.1709,65583.0
2021-04-27 13:40:00,60.66,60.71,60.62,60.64,51724.0,53.1796,53.2235,53.1446,53.1621,51724.0
2021-04-27 13:50:00,60.63,60.68,60.61,60.62,50118.0,53.1533,53.1972,53.1358,53.1446,50118.0
2021-04-27 14:00:00,60.62,60.71,60.61,60.7,51051.0,53.1446,53.2235,53.1358,53.2147,51051.0
2021-04-27 14:10:00,60.71,60.73,60.64,60.66,39557.0,53.2235,53.241,53.1621,53.1796,39557.0
2021-04-27 14:20:00,60.66,60.67,60.55,60.58,104512.0,53.1796,53.1884,53.0832,53.1095,104512.0
2021-04-27 14:30:00,60.58,60.62,60.55,60.61,68146.0,53.1095,53.1446,53.0832,53.1358,68146.0
2021-04-27 14:40:00,60.61,60.62,60.48,60.51,56542.0,53.1358,53.1446,53.0218,53.0481,56542.0
2021-04-27 14:50:00,60.52,60.6,60.51,60.54,58683.0,53.0569,53.127,53.0481,53.0744,58683.0
2021-04-27 15:00:00,60.55,60.55,60.46,60.49,56651.0,53.0832,53.0832,53.0043,53.0306,56651.0
2021-04-27 15:10:00,60.49,60.54,60.48,60.5,52220.0,53.0306,53.0744,53.0218,53.0394,52220.0
2021-04-27 15:20:00,60.49,60.57,60.48,60.54,49973.0,53.0306,53.1007,53.0218,53.0744,49973.0
2021-04-27 15:30:00,60.54,60.58,60.5,60.58,73728.0,53.0744,53.1095,53.0394,53.1095,73728.0
2021-04-27 15:40:00,60.58,60.59,60.51,60.56,126311.0,53.1095,53.1183,53.0481,53.092,126311.0
2021-04-27 15:50:00,60.57,60.66,60.52,60.56,306773.0,53.1007,53.1796,53.0569,53.092,306773.0
2021-04-28 09:30:00,60.9,61.34,60.79,61.23,158081.0,53.39,53.7758,53.2936,53.6794,158081.0
2021-04-28 09:40:00,61.18,61.19,61.0,61.03,50634.0,53.6355,53.6443,53.4777,53.504,50634.0
2021-04-28 09:50:00,61.03,61.11,60.9,60.91,51115.0,53.504,53.5742,53.39,53.3988,51115.0
2021-04-28 10:00:00,60.92,60.93,60.75,60.77,44065.0,53.4076,53.4163,53.2585,53.2761,44065.0
2021-04-28 10:10:00,60.79,60.83,60.63,60.66,66468.0,53.2936,53.3287,53.1533,53.1796,66468.0
2021-04-28 10:20:00,60.65,60.81,60.62,60.81,34332.0,53.1709,53.3111,53.1446,53.3111,34332.0
2021-04-28 10:30:00,60.85,60.9,60.79,60.9,34548.0,53.3462,53.39,53.2936,53.39,34548.0
2021-04-28 10:40:00,60.89,60.99,60.86,60.99,44631.0,53.3813,53.4689,53.355,53.4689,44631.0
2021-04-28 10:50:00,60.99,61.0,60.89,60.9,40251.0,53.4689,53.4777,53.3813,53.39,40251.0
2021-04-28 11:00:00,60.89,60.98,60.87,60.92,26607.0,53.3813,53.4602,53.3637,53.4076,26607.0
2021-04-28 11:10:00,60.93,61.0,60.87,60.88,36676.0,53.4163,53.4777,53.3637,53.3725,36676.0
2021-04-28 11:20:00,60.88,60.89,60.79,60.82,36034.0,53.3725,53.3813,53.2936,53.3199,36034.0
2021-04-28 11:30:00,60.82,60.82,60.74,60.78,29685.0,53.3199,53.3199,53.2498,53.2848,29685.0
2021-04-28 11:40:00,60.78,60.82,60.75,60.82,26663.0,53.2848,53.3199,53.2585,53.3199,26663.0
2021-04-28 11:50:00,60.82,60.83,60.73,60.74,22022.0,53.3199,53.3287,53.241,53.2498,22022.0
2021-04-28 12:00:00,60.74,60.78,60.7,60.75,31230.0,53.2498,53.2848,53.2147,53.2585,31230.0
2021-04-28 12:10:00,60.73,60.79,60.72,60.75,26677.0,53.241,53.2936,53.2322,53.2585,26677.0
2021-04-28 12:20:00,60.75,60.78,60.68,60.7,28677.0,53.2585,53.2848,53.1972,53.2147,28677.0
2021-04-28 12:30:00,60.69,60.72,60.6,60.62,17360.0,53.2059,53.2322,53.127,53.1446,17360.0
2021-04-28 12:40:00,60.62,60.71,60.6,60.7,18255.0,53.1446,53.2235,53.127,53.2147,18255.0
2021-04-28 12:50:00,60.69,60.73,60.68,60.69,15565.0,53.2059,53.241,53.1972,53.2059,15565.0
2021-04-28 13:00:00,60.69,60.73,60.63,60.63,21143.0,53.2059,53.241,53.1533,53.1533,21143.0
2021-04-28 13:10:00,60.64,60.71,60.62,60.65,25578.0,53.1621,53.2235,53.1446,53.1709,25578.0
2021-04-28 13:20:00,60.65,60.68,60.61,60.68,22344.0,53.1709,53.1972,53.1358,53.1972,22344.0
2021-04-28 13:30:00,60.68,60.72,60.65,60.68,22903.0,53.1972,53.2322,53.1709,53.1972,22903.0
2021-04-28 13:40:00,60.67,60.68,60.61,60.65,17287.0,53.1884,53.1972,53.1358,53.1709,17287.0
2021-04-28 13:50:00,60.64,60.7,60.63,60.7,23533.0,53.1621,53.2147,53.1533,53.2147,23533.0
2021-04-28 14:00:00,60.71,60.72,60.63,60.64,25318.0,53.2235,53.2322,53.1533,53.1621,25318.0
2021-04-28 14:10:00,60.63,60.63,60.53,60.61,60816.0,53.1533,53.1533,53.0657,53.1358,60816.0
2021-04-28 14:20:00,60.62,60.69,60.61,60.65,29563.0,53.1446,53.2059,53.1358,53.1709,29563.0
2021-04-28 14:30:00,60.66,60.77,60.64,60.75,29523.0,53.1796,53.2761,53.1621,53.2585,29523.0
2021-04-28 14:40:00,60.76,60.85,60.75,60.77,54844.0,53.2673,53.3462,53.2585,53.2761,54844.0
2021-04-28 14:50:00,60.76,60.77,60.66,60.67,30524.0,53.2673,53.2761,53.1796,53.1884,30524.0
2021-04-28 15:00:00,60.66,60.69,60.61,60.66,30169.0,53.1796,53.2059,53.1358,53.1796,30169.0
2021-04-28 15:10:00,60.65,60.67,60.55,60.63,49419.0,53.1709,53.1884,53.0832,53.1533,49419.0
2021-04-28 15:20:00,60.64,60.7,60.64,60.68,31751.0,53.1621,53.2147,53.1621,53.1972,31751.0
2021-04-28 15:30:00,60.67,60.69,60.61,60.66,42649.0,53.1884,53.2059,53.1358,53.1796,42649.0
2021-04-28 15:40:00,60.67,60.69,60.62,60.63,59840.0,53.1884,53.2059,53.1446,53.1533,59840.0
2021-04-28 15:50:00,60.63,60.8,60.6,60.8,508009.0,53.1533,53.3024,53.127,53.3024,508009.0
2021-04-29 09:30:00,60.87,61.32,60.8,61.3,117240.0,53.3637,53.7583,53.3024,53.7407,117240.0
2021-04-29 09:40:00,61.33,61.47,61.25,61.27,65756.0,53.767,53.8898,53.6969,53.7144,65756.0
2021-04-29 09:50:00,61.26,61.31,61.05,61.1,44397.0,53.7057,53.7495,53.5216,53.5654,44397.0
2021-04-29 10:00:00,61.11,61.24,61.06,61.13,30008.0,53.5742,53.6881,53.5303,53.5917,30008.0
2021-04-29 10:10:00,61.17,61.32,61.05,61.32,42504.0,53.6268,53.7583,53.5216,53.7583,42504.0
2021-04-29 10:20:00,61.3,61.34,61.15,61.23,66041.0,53.7407,53.7758,53.6092,53.6794,66041.0
2021-04-29 10:30:00,61.24,61.41,61.24,61.37,48482.0,53.6881,53.8372,53.6881,53.8021,48482.0
2021-04-29 10:40:00,61.36,61.39,61.23,61.36,108150.0,53.7933,53.8196,53.6794,53.7933,108150.0
2021-04-29 10:50:00,61.36,61.42,61.22,61.24,40417.0,53.7933,53.8459,53.6706,53.6881,40417.0
2021-04-29 11:00:00,61.23,61.42,61.2,61.39,49737.0,53.6794,53.8459,53.6531,53.8196,49737.0
2021-04-29 11:10:00,61.4,61.41,61.34,61.35,27184.0,53.8284,53.8372,53.7758,53.7846,27184.0
2021-04-29 11:20:00,61.35,61.45,61.35,61.38,40700.0,53.7846,53.8722,53.7846,53.8109,40700.0
2021-04-29 11:30:00,61.39,61.42,61.37,61.37,19839.0,53.8196,53.8459,53.8021,53.8021,19839.0
2021-04-29 11:40:00,61.38,61.38,61.31,61.38,17893.0,53.8109,53.8109,53.7495,53.8109,17893.0
2021-04-29 11:50:00,61.38,61.5,61.38,61.43,24786.0,53.8109,53.9161,53.8109,53.8547,24786.0
2021-04-29 12:00:00,61.45,61.56,61.45,61.55,30257.0,53.8722,53.9687,53.8722,53.9599,30257.0
2021-04-29 12:10:00,61.56,61.65,61.54,61.6,25938.0,53.9687,54.0476,53.9511,54.0037,25938.0
2021-04-29 12:20:00,61.61,61.65,61.52,61.53,40298.0,54.0125,54.0476,53.9336,53.9424,40298.0
2021-04-29 12:30:00,61.54,61.57,61.49,61.56,36551.0,53.9511,53.9774,53.9073,53.9687,36551.0
2021-04-29 12:40:00,61.56,61.6,61.5,61.5,21027.0,53.9687,54.0037,53.9161,53.9161,21027.0
2021-04-29 12:50:00,61.51,61.57,61.48,61.57,35430.0,53.9248,53.9774,53.8985,53.9774,35430.0
2021-04-29 13:00:00,61.57,61.66,61.56,61.64,37566.0,53.9774,54.0563,53.9687,54.0388,37566.0
2021-04-29 13:10:00,61.64,61.64,61.59,61.62,16265.0,54.0388,54.0388,53.995,54.0213,16265.0
2021-04-29 13:20:00,61.61,61.63,61.54,61.56,36243.0,54.0125,54.03,53.9511,53.9687,36243.0
2021-04-29 13:30:00,61.57,61.6,61.53,61.58,22053.0,53.9774,54.0037,53.9424,53.9862,22053.0
2021-04-29 13:40:00,61.58,61.63,61.54,61.54,40084.0,53.9862,54.03,53.9511,53.9511,40084.0
2021-04-29 13:50:00,61.53,61.55,61.49,61.49,26341.0,53.9424,53.9599,53.9073,53.9073,26341.0
2021-04-29 14:00:00,61.49,61.53,61.49,61.5,22396.0,53.9073,53.9424,53.9073,53.9161,22396.0
2021-04-29 14:10:00,61.5,61.51,61.46,61.47,19012.0,53.9161,53.9248,53.881,53.8898,19012.0
2021-04-29 14:20:00,61.47,61.49,61.43,61.46,21616.0,53.8898,53.9073,53.8547,53.881,21616.0
2021-04-29 14:30:00,61.46,61.5,61.45,61.46,27623.0,53.881,53.9161,53.8722,53.881,27623.0
2021-04-29 14:40:00,61.47,61.56,61.45,61.51,60418.0,53.8898,53.9687,53.8722,53.9248,60418.0
2021-04-29 14:50:00,61.5,61.52,61.47,61.5,34896.0,53.9161,53.9336,53.8898,53.9161,34896.0
2021-04-29 15:00:00,61.49,61.56,61.49,61.53,55828.0,53.9073,53.9687,53.9073,53.9424,55828.0
2021-04-29 15:10:00,61.53,61.62,61.51,61.57,37298.0,53.9424,54.0213,53.9248,53.9774,37298.0
2021-04-29 15:20:00,61.58,61.58,61.52,61.53,35861.0,53.9862,53.9862,53.9336,53.9424,35861.0
2021-04-29 15:30:00,61.53,61.56,61.48,61.51,73025.0,53.9424,53.9687,53.8985,53.9248,73025.0
2021-04-29 15:40:00,61.51,61.57,61.48,61.54,97128.0,53.9248,53.9774,53.8985,53.9511,97128.0
2021-04-29 15:50:00,61.55,61.56,61.33,61.44,379022.0,53.9599,53.9687,53.767,53.8635,379022.0
2021-04-30 09:30:00,61.52,61.62,61.16,61.2,166738.0,53.9336,54.0213,53.618,53.6531,166738.0
2021-04-30 09:40:00,61.21,61.27,61.05,61.05,54223.0,53.6618,53.7144,53.5216,53.5216,54223.0
2021-04-30 09:50:00,61.06,61.19,60.87,60.9,67069.0,53.5303,53.6443,53.3637,53.39,67069.0
2021-04-30 10:00:00,60.91,60.93,60.69,60.79,125893.0,53.3988,53.4163,53.2059,53.2936,125893.0
2021-04-30 10:10:00,60.78,60.78,60.62,60.64,65099.0,53.2848,53.2848,53.1446,53.1621,65099.0
2021-04-30 10:20:00,60.64,60.85,60.63,60.75,60420.0,53.1621,53.3462,53.1533,53.2585,60420.0
2021-04-30 10:30:00,60.77,60.88,60.73,60.8,72701.0,53.2761,53.3725,53.241,53.3024,72701.0
2021-04-30 10:40:00,60.8,60.8,60.65,60.8,82297.0,53.3024,53.3024,53.1709,53.3024,82297.0
2021-04-30 10:50:00,60.8,60.84,60.73,60.75,86618.0,53.3024,53.3374,53.241,53.2585,86618.0
2021-04-30 11:00:00,60.75,60.94,60.72,60.92,115113.0,53.2585,53.4251,53.2322,53.4076,115113.0
2021-04-30 11:10:00,60.9,60.9,60.74,60.8,71399.0,53.39,53.39,53.2498,53.3024,71399.0
2021-04-30 11:20:00,60.8,60.89,60.77,60.79,45221.0,53.3024,53.3813,53.2761,53.2936,45221.0
2021-04-30 11:30:00,60.79,60.79,60.64,60.73,54366.0,53.2936,53.2936,53.1621,53.241,54366.0
2021-04-30 11:40:00,60.73,60.82,60.71,60.73,97915.0,53.241,53.3199,53.2235,53.241,97915.0
2021-04-30 11:50:00,60.72,60.74,60.67,60.71,50000.0,53.2322,53.2498,53.1884,53.2235,50000.0
2021-04-30 12:00:00,60.71,60.74,60.66,60.67,45420.0,53.2235,53.2498,53.1796,53.1884,45420.0
2021-04-30 12:10:00,60.66,60.75,60.63,60.74,44729.0,53.1796,53.2585,53.1533,53.2498,44729.0
2021-04-30 12:20:00,60.73,60.79,60.67,60.79,30097.0,53.241,53.2936,53.1884,53.2936,30097.0
2021-04-30 12:30:00,60.78,60.88,60.77,60.86,41110.0,53.2848,53.3725,53.2761,53.355,41110.0
2021-04-30 12:40:00,60.86,60.88,60.79,60.82,25996.0,53.355,53.3725,53.2936,53.3199,25996.0
2021-04-30 12:50:00,60.82,60.82,60.65,60.66,144366.0,53.3199,53.3199,53.1709,53.1796,144366.0
2021-04-30 13:00:00,60.66,60.79,60.66,60.78,50329.0,53.1796,53.2936,53.1796,53.2848,50329.0
2021-04-30 13:10:00,60.77,60.79,60.74,60.77,26615.0,53.2761,53.2936,53.2498,53.2761,26615.0
2021-04-30 13:20:00,60.77,60.87,60.75,60.85,81194.0,53.2761,53.3637,53.2585,53.3462,81194.0
2021-04-30 13:30:00,60.85,60.88,60.82,60.82,22365.0,53.3462,53.3725,53.3199,53.3199,22365.0
2021-04-30 13:40:00,60.82,60.91,60.81,60.9,32272.0,53.3199,53.3988,53.3111,53.39,32272.0
2021-04-30 13:50:00,60.9,60.92,60.8,60.85,29445.0,53.39,53.4076,53.3024,53.3462,29445.0
2021-04-30 14:00:00,60.86,60.96,60.86,60.9,27539.0,53.355,53.4426,53.355,53.39,27539.0
2021-04-30 14:10:00,60.89,60.95,60.85,60.95,35305.0,53.3813,53.4339,53.3462,53.4339,35305.0
2021-04-30 14:20:00,60.94,60.95,60.9,60.94,39120.0,53.4251,53.4339,53.39,53.4251,39120.0
2021-04-30 14:30:00,60.94,60.96,60.83,60.84,100699.0,53.4251,53.4426,53.3287,53.3374,100699.0
2021-04-30 14:40:00,60.84,60.91,60.83,60.9,39878.0,53.3374,53.3988,53.3287,53.39,39878.0
2021-04-30 14:50:00,60.9,61.02,60.89,61.02,44767.0,53.39,53.4952,53.3813,53.4952,44767.0
2021-04-30 15:00:00,61.02,61.04,60.92,60.99,36226.0,53.4952,53.5128,53.4076,53.4689,36226.0
2021-04-30 15:10:00,60.99,61.02,60.96,61.02,33434.0,53.4689,53.4952,53.4426,53.4952,33434.0
2021-04-30 15:20:00,61.01,61.1,61.01,61.05,51643.0,53.4865,53.5654,53.4865,53.5216,51643.0
2021-04-30 15:30:00,61.06,61.13,60.96,60.99,169226.0,53.5303,53.5917,53.4426,53.4689,169226.0
2021-04-30 15:40:00,61.0,61.01,60.83,60.89,185798.0,53.4777,53.4865,53.3287,53.3813,185798.0
2021-04-30 15:50:00,60.9,60.91,60.79,60.86,513436.0,53.39,53.3988,53.2936,53.355,513436.0
2021-05-03 09:30:00,61.23,61.23,60.86,61.09,177423.0,53.6794,53.6794,53.355,53.5566,177423.0
2021-05-03 09:40:00,61.11,61.42,61.02,61.29,56443.0,53.5742,53.8459,53.4952,53.732,56443.0
2021-05-03 09:50:00,61.29,61.47,61.22,61.46,52762.0,53.732,53.8898,53.6706,53.881,52762.0
2021-05-03 10:00:00,61.43,61.5,61.19,61.23,61229.0,53.8547,53.9161,53.6443,53.6794,61229.0
2021-05-03 10:10:00,61.23,61.39,61.2,61.36,58032.0,53.6794,53.8196,53.6531,53.7933,58032.0
2021-05-03 10:20:00,61.36,61.62,61.34,61.56,62397.0,53.7933,54.0213,53.7758,53.9687,62397.0
2021-05-03 10:30:00,61.56,61.59,61.47,61.59,44515.0,53.9687,53.995,53.8898,53.995,44515.0
2021-05-03 10:40:00,61.58,61.59,61.46,61.53,42500.0,53.9862,53.995,53.881,53.9424,42500.0
2021-05-03 10:50:00,61.54,61.65,61.51,61.58,52098.0,53.9511,54.0476,53.9248,53.9862,52098.0
2021-05-03 11:00:00,61.58,61.68,61.53,61.68,37173.0,53.9862,54.0739,53.9424,54.0739,37173.0
2021-05-03 11:10:00,61.68,61.68,61.58,61.61,33101.0,54.0739,54.0739,53.9862,54.0125,33101.0
2021-05-03 11:20:00,61.61,61.82,61.59,61.8,43466.0,54.0125,54.1966,53.995,54.1791,43466.0
2021-05-03 11:30:00,61.8,61.87,61.69,61.8,90900.0,54.1791,54.2404,54.0826,54.1791,90900.0
2021-05-03 11:40:00,61.8,61.87,61.77,61.83,46790.0,54.1791,54.2404,54.1528,54.2054,46790.0
2021-05-03 11:50:00,61.84,61.95,61.8,61.92,100509.0,54.2141,54.3106,54.1791,54.2843,100509.0
2021-05-03 12:00:00,61.93,61.94,61.79,61.81,25777.0,54.293,54.3018,54.1703,54.1878,25777.0
2021-05-03 12:10:00,61.81,61.86,61.79,61.81,27765.0,54.1878,54.2317,54.1703,54.1878,27765.0
2021-05-03 12:20:00,61.81,61.91,61.81,61.87,37601.0,54.1878,54.2755,54.1878,54.2404,37601.0
2021-05-03 12:30:00,61.86,61.91,61.85,61.9,29794.0,54.2317,54.2755,54.2229,54.2667,29794.0
2021-05-03 12:40:00,61.89,61.95,61.87,61.91,30325.0,54.258,54.3106,54.2404,54.2755,30325.0
2021-05-03 12:50:00,61.91,61.96,61.88,61.95,20989.0,54.2755,54.3193,54.2492,54.3106,20989.0
2021-05-03 13:00:00,61.95,61.96,61.86,61.89,27773.0,54.3106,54.3193,54.2317,54.258,27773.0
2021-05-03 13:10:00,61.89,61.91,61.85,61.88,22181.0,54.258,54.2755,54.2229,54.2492,22181.0
2021-05-03 13:20:00,61.86,61.98,61.86,61.97,21777.0,54.2317,54.3369,54.2317,54.3281,21777.0
2021-05-03 13:30:00,61.98,62.03,61.93,61.96,49810.0,54.3369,54.3807,54.293,54.3193,49810.0
2021-05-03 13:40:00,61.95,61.95,61.88,61.88,17320.0,54.3106,54.3106,54.2492,54.2492,17320.0
2021-05-03 13:50:00,61.87,61.93,61.86,61.91,21350.0,54.2404,54.293,54.2317,54.2755,21350.0
2021-05-03 14:00:00,61.91,61.97,61.88,61.91,29655.0,54.2755,54.3281,54.2492,54.2755,29655.0
2021-05-03 14:10:00,61.91,61.95,61.89,61.92,23755.0,54.2755,54.3106,54.258,54.2843,23755.0
2021-05-03 14:20:00,61.93,61.93,61.84,61.85,24196.0,54.293,54.293,54.2141,54.2229,24196.0
2021-05-03 14:30:00,61.84,61.88,61.76,61.8,32879.0,54.2141,54.2492,54.144,54.1791,32879.0
2021-05-03 14:40:00,61.81,61.9,61.81,61.9,42321.0,54.1878,54.2667,54.1878,54.2667,42321.0
2021-05-03 14:50:00,61.9,61.97,61.9,61.93,25520.0,54.2667,54.3281,54.2667,54.293,25520.0
2021-05-03 15:00:00,61.94,61.94,61.84,61.87,25037.0,54.3018,54.3018,54.2141,54.2404,25037.0
2021-05-03 15:10:00,61.87,61.87,61.79,61.8,17761.0,54.2404,54.2404,54.1703,54.1791,17761.0
2021-05-03 15:20:00,61.8,61.88,61.8,61.88,23801.0,54.1791,54.2492,54.1791,54.2492,23801.0
2021-05-03 15:30:00,61.88,61.9,61.8,61.8,121889.0,54.2492,54.2667,54.1791,54.1791,121889.0
2021-05-03 15:40:00,61.8,61.81,61.69,61.71,74866.0,54.1791,54.1878,54.0826,54.1002,74866.0
2021-05-03 15:50:00,61.7,61.73,61.59,61.6,331037.0,54.0914,54.1177,53.995,54.0037,331037.0
2021-05-04 09:30:00,61.82,61.93,61.61,61.69,87908.0,54.1966,54.293,54.0125,54.0826,87908.0
2021-05-04 09:40:00,61.69,61.8,61.57,61.7,65958.0,54.0826,54.1791,53.9774,54.0914,65958.0
2021-05-04 09:50:00,61.7,62.06,61.69,62.03,82809.0,54.0914,54.407,54.0826,54.3807,82809.0
2021-05-04 10:00:00,62.04,62.2,61.94,62.11,47171.0,54.3895,54.5297,54.3018,54.4508,47171.0
2021-05-04 10:10:00,62.11,62.26,62.02,62.18,55165.0,54.4508,54.5823,54.3719,54.5122,55165.0
2021-05-04 10:20:00,62.18,62.18,61.78,61.78,115668.0,54.5122,54.5122,54.1615,54.1615,115668.0
2021-05-04 10:30:00,61.79,61.82,61.52,61.55,70299.0,54.1703,54.1966,53.9336,53.9599,70299.0
2021-05-04 10:40:00,61.54,61.54,61.33,61.48,36344.0,53.9511,53.9511,53.767,53.8985,36344.0
2021-05-04 10:50:00,61.47,61.68,61.45,61.63,86469.0,53.8898,54.0739,53.8722,54.03,86469.0
2021-05-04 11:00:00,61.63,61.7,61.58,61.7,32213.0,54.03,54.0914,53.9862,54.0914,32213.0
2021-05-04 11:10:00,61.71,61.72,61.61,61.68,55934.0,54.1002,54.1089,54.0125,54.0739,55934.0
2021-05-04 11:20:00,61.68,61.8,61.64,61.77,65668.0,54.0739,54.1791,54.0388,54.1528,65668.0
2021-05-04 11:30:00,61.77,61.9,61.75,61.86,41085.0,54.1528,54.2667,54.1352,54.2317,41085.0
2021-05-04 11:40:00,61.87,61.91,61.8,61.83,36198.0,54.2404,54.2755,54.1791,54.2054,36198.0
2021-05-04 11:50:00,61.83,61.95,61.82,61.92,251284.0,54.2054,54.3106,54.1966,54.2843,251284.0
2021-05-04 12:00:00,61.92,62.04,61.9,61.99,154190.0,54.2843,54.3895,54.2667,54.3456,154190.0
2021-05-04 12:10:00,61.97,61.98,61.79,61.84,127183.0,54.3281,54.3369,54.1703,54.2141,127183.0
2021-05-04 12:20:00,61.83,61.86,61.7,61.72,38436.0,54.2054,54.2317,54.0914,54.1089,38436.0
2021-05-04 12:30:00,61.7,61.71,61.51,61.53,47477.0,54.0914,54.1002,53.9248,53.9424,47477.0
2021-05-04 12:40:00,61.53,61.61,61.52,61.53,34735.0,53.9424,54.0125,53.9336,53.9424,34735.0
2021-05-04 12:50:00,61.53,61.54,61.48,61.49,39252.0,53.9424,53.9511,53.8985,53.9073,39252.0
2021-05-04 13:00:00,61.48,61.52,61.44,61.44,30160.0,53.8985,53.9336,53.8635,53.8635,30160.0
2021-05-04 13:10:00,61.45,61.56,61.44,61.55,24987.0,53.8722,53.9687,53.8635,53.9599,24987.0
2021-05-04 13:20:00,61.55,61.55,61.46,61.47,27617.0,53.9599,53.9599,53.881,53.8898,27617.0
2021-05-04 13:30:00,61.47,61.49,61.36,61.39,39700.0,53.8898,53.9073,53.7933,53.8196,39700.0
2021-05-04 13:40:00,61.39,61.49,61.39,61.39,46267.0,53.8196,53.9073,53.8196,53.8196,46267.0
2021-05-04 13:50:00,61.4,61.48,61.38,61.47,26082.0,53.8284,53.8985,53.8109,53.8898,26082.0
2021-05-04 14:00:00,61.47,61.54,61.44,61.51,20944.0,53.8898,53.9511,53.8635,53.9248,20944.0
2021-05-04 14:10:00,61.51,61.53,61.39,61.39,25988.0,53.9248,53.9424,53.8196,53.8196,25988.0
2021-05-04 14:20:00,61.39,61.46,61.37,61.45,30994.0,53.8196,53.881,53.8021,53.8722,30994.0
2021-05-04 14:30:00,61.45,61.53,61.42,61.53,29117.0,53.8722,53.9424,53.8459,53.9424,29117.0
2021-05-04 14:40:00,61.53,61.57,61.5,61.54,23329.0,53.9424,53.9774,53.9161,53.9511,23329.0
2021-05-04 14:50:00,61.54,61.57,61.53,61.54,24763.0,53.9511,53.9774,53.9424,53.9511,24763.0
2021-05-04 15:00:00,61.54,61.61,61.52,61.54,29415.0,53.9511,54.0125,53.9336,53.9511,29415.0
2021-05-04 15:10:00,61.54,61.58,61.54,61.55,29316.0,53.9511,53.9862,53.9511,53.9599,29316.0
2021-05-04 15:20:00,61.55,61.6,61.5,61.59,31920.0,53.9599,54.0037,53.9161,53.995,31920.0
2021-05-04 15:30:00,61.6,61.6,61.52,61.59,59006.0,54.0037,54.0037,53.9336,53.995,59006.0
2021-05-04 15:40:00,61.59,61.63,61.57,61.62,104064.0,53.995,54.03,53.9774,54.0213,104064.0
2021-05-04 15:50:00,61.63,61.83,61.63,61.83,302000.0,54.03,54.2054,54.03,54.2054,302000.0
2021-05-05 09:30:00,61.66,61.79,61.14,61.26,158727.0,54.0563,54.1703,53.6005,53.7057,158727.0
2021-05-05 09:40:00,61.28,61.36,61.12,61.19,79108.0,53.7232,53.7933,53.5829,53.6443,79108.0
2021-05-05 09:50:00,61.18,61.4,61.12,61.37,52749.0,53.6355,53.8284,53.5829,53.8021,52749.0
2021-05-05 10:00:00,61.37,61.59,61.32,61.59,44801.0,53.8021,53.995,53.7583,53.995,44801.0
2021-05-05 10:10:00,61.59,61.63,61.39,61.39,47861.0,53.995,54.03,53.8196,53.8196,47861.0
2021-05-05 10:20:00,61.38,61.42,61.28,61.41,54945.0,53.8109,53.8459,53.7232,53.8372,54945.0
2021-05-05 10:30:00,61.4,61.47,61.22,61.23,53636.0,53.8284,53.8898,53.6706,53.6794,53636.0
2021-05-05 10:40:00,61.23,61.27,61.15,61.23,39349.0,53.6794,53.7144,53.6092,53.6794,39349.0
2021-05-05 10:50:00,61.23,61.28,61.2,61.22,52181.0,53.6794,53.7232,53.6531,53.6706,52181.0
2021-05-05 11:00:00,61.22,61.28,61.05,61.07,78337.0,53.6706,53.7232,53.5216,53.5391,78337.0
2021-05-05 11:10:00,61.07,61.08,60.99,61.07,45771.0,53.5391,53.5479,53.4689,53.5391,45771.0
2021-05-05 11:20:00,61.08,61.15,61.06,61.13,30033.0,53.5479,53.6092,53.5303,53.5917,30033.0
2021-05-05 11:30:00,61.14,61.14,61.04,61.08,28193.0,53.6005,53.6005,53.5128,53.5479,28193.0
2021-05-05 11:40:00,61.09,61.16,61.09,61.15,30002.0,53.5566,53.618,53.5566,53.6092,30002.0
2021-05-05 11:50:00,61.17,61.18,61.09,61.1,25357.0,53.6268,53.6355,53.5566,53.5654,25357.0
2021-05-05 12:00:00,61.1,61.12,61.05,61.09,31166.0,53.5654,53.5829,53.5216,53.5566,31166.0
2021-05-05 12:10:00,61.1,61.25,61.08,61.23,26043.0,53.5654,53.6969,53.5479,53.6794,26043.0
2021-05-05 12:20:00,61.22,61.3,61.21,61.3,19879.0,53.6706,53.7407,53.6618,53.7407,19879.0
2021-05-05 12:30:00,61.3,61.35,61.26,61.3,36458.0,53.7407,53.7846,53.7057,53.7407,36458.0
2021-05-05 12:40:00,61.3,61.33,61.21,61.21,24374.0,53.7407,53.767,53.6618,53.6618,24374.0
2021-05-05 12:50:00,61.22,61.34,61.21,61.31,33811.0,53.6706,53.7758,53.6618,53.7495,33811.0
2021-05-05 13:00:00,61.31,61.37,61.29,61.34,54349.0,53.7495,53.8021,53.732,53.7758,54349.0
2021-05-05 13:10:00,61.35,61.44,61.34,61.42,28731.0,53.7846,53.8635,53.7758,53.8459,28731.0
2021-05-05 13:20:00,61.44,61.49,61.44,61.48,28618.0,53.8635,53.9073,53.8635,53.8985,28618.0
2021-05-05 13:30:00,61.49,61.56,61.49,61.51,22241.0,53.9073,53.9687,53.9073,53.9248,22241.0
2021-05-05 13:40:00,61.52,61.52,61.43,61.46,30319.0,53.9336,53.9336,53.8547,53.881,30319.0
2021-05-05 13:50:00,61.47,61.49,61.44,61.46,21568.0,53.8898,53.9073,53.8635,53.881,21568.0
2021-05-05 14:00:00,61.47,61.52,61.47,61.51,25969.0,53.8898,53.9336,53.8898,53.9248,25969.0
2021-05-05 14:10:00,61.5,61.56,61.45,61.5,111565.0,53.9161,53.9687,53.8722,53.9161,111565.0
2021-05-05 14:20:00,61.5,61.51,61.4,61.49,47546.0,53.9161,53.9248,53.8284,53.9073,47546.0
2021-05-05 14:30:00,61.49,61.63,61.49,61.62,28640.0,53.9073,54.03,53.9073,54.0213,28640.0
2021-05-05 14:40:00,61.62,61.77,61.62,61.76,28966.0,54.0213,54.1528,54.0213,54.144,28966.0
2021-05-05 14:50:00,61.76,61.79,61.67,61.7,35281.0,54.144,54.1703,54.0651,54.0914,35281.0
2021-05-05 15:00:00,61.69,61.87,61.66,61.87,61481.0,54.0826,54.2404,54.0563,54.2404,61481.0
2021-05-05 15:10:00,61.87,61.88,61.77,61.86,39081.0,54.2404,54.2492,54.1528,54.2317,39081.0
2021-05-05 15:20:00,61.84,61.9,61.78,61.9,42012.0,54.2141,54.2667,54.1615,54.2667,42012.0
2021-05-05 15:30:00,61.9,61.91,61.77,61.78,71116.0,54.2667,54.2755,54.1528,54.1615,71116.0
2021-05-05 15:40:00,61.78,61.85,61.76,61.77,75117.0,54.1615,54.2229,54.144,54.1528,75117.0
2021-05-05 15:50:00,61.77,61.88,61.74,61.83,225270.0,54.1528,54.2492,54.1265,54.2054,225270.0
2021-05-06 09:30:00,62.5,63.49,62.39,63.1,371188.0,54.7927,55.6607,54.6963,55.3188,371188.0
2021-05-06 09:40:00,63.09,63.24,62.68,62.71,390014.0,55.31,55.4415,54.9505,54.9768,390014.0
2021-05-06 09:50:00,62.72,62.96,62.63,62.92,216236.0,54.9856,55.196,54.9067,55.1609,216236.0
2021-05-06 10:00:00,62.92,62.92,62.74,62.88,69593.0,55.1609,55.1609,55.0031,55.1259,69593.0
2021-05-06 10:10:00,62.88,63.36,62.82,63.35,228574.0,55.1259,55.5467,55.0733,55.5379,228574.0
2021-05-06 10:20:00,63.35,63.55,63.27,63.31,235650.0,55.5379,55.7133,55.4678,55.5029,235650.0
2021-05-06 10:30:00,63.32,63.47,63.15,63.16,97760.0,55.5116,55.6431,55.3626,55.3714,97760.0
2021-05-06 10:40:00,63.16,63.31,63.03,63.31,81047.0,55.3714,55.5029,55.2574,55.5029,81047.0
2021-05-06 10:50:00,63.31,63.41,63.1,63.38,122900.0,55.5029,55.5905,55.3188,55.5642,122900.0
2021-05-06 11:00:00,63.38,63.83,63.38,63.66,306679.0,55.5642,55.9587,55.5642,55.8097,306679.0
2021-05-06 11:10:00,63.66,63.77,63.55,63.57,63993.0,55.8097,55.9061,55.7133,55.7308,63993.0
2021-05-06 11:20:00,63.58,63.61,63.48,63.54,51404.0,55.7396,55.7659,55.6519,55.7045,51404.0
2021-05-06 11:30:00,63.53,63.62,63.52,63.55,75117.0,55.6957,55.7746,55.687,55.7133,75117.0
2021-05-06 11:40:00,63.56,63.64,63.52,63.62,51890.0,55.722,55.7922,55.687,55.7746,51890.0
2021-05-06 11:50:00,63.61,63.71,63.58,63.67,153548.0,55.7659,55.8535,55.7396,55.8185,153548.0
2021-05-06 12:00:00,63.67,63.83,63.66,63.8,288302.0,55.8185,55.9587,55.8097,55.9324,288302.0
2021-05-06 12:10:00,63.78,63.81,63.58,63.73,210045.0,55.9149,55.9412,55.7396,55.8711,210045.0
2021-05-06 12:20:00,63.73,63.98,63.66,63.97,173567.0,55.8711,56.0902,55.8097,56.0815,173567.0
2021-05-06 12:30:00,63.97,64.11,63.94,64.08,698479.0,56.0815,56.2042,56.0552,56.1779,698479.0
2021-05-06 12:40:00,64.09,64.24,64.07,64.21,382835.0,56.1867,56.3182,56.1691,56.2919,382835.0
2021-05-06 12:50:00,64.2,64.2,64.08,64.16,216186.0,56.2831,56.2831,56.1779,56.248,216186.0
2021-05-06 13:00:00,64.14,64.23,64.05,64.16,222866.0,56.2305,56.3094,56.1516,56.248,222866.0
2021-05-06 13:10:00,64.15,64.22,63.92,63.97,112233.0,56.2393,56.3006,56.0376,56.0815,112233.0
2021-05-06 13:20:00,63.97,64.05,63.91,63.93,49159.0,56.0815,56.1516,56.0289,56.0464,49159.0
2021-05-06 13:30:00,63.94,63.97,63.86,63.89,66066.0,56.0552,56.0815,55.985,56.0113,66066.0
2021-05-06 13:40:00,63.89,64.02,63.89,64.01,37019.0,56.0113,56.1253,56.0113,56.1165,37019.0
2021-05-06 13:50:00,64.01,64.11,64.0,64.1,50611.0,56.1165,56.2042,56.1078,56.1954,50611.0
2021-05-06 14:00:00,64.1,64.11,63.88,63.94,63668.0,56.1954,56.2042,56.0026,56.0552,63668.0
2021-05-06 14:10:00,63.94,64.0,63.9,63.97,66833.0,56.0552,56.1078,56.0201,56.0815,66833.0
2021-05-06 14:20:00,63.96,64.0,63.93,63.95,36381.0,56.0727,56.1078,56.0464,56.0639,36381.0
2021-05-06 14:30:00,63.94,63.97,63.85,63.85,54866.0,56.0552,56.0815,55.9763,55.9763,54866.0
2021-05-06 14:40:00,63.85,63.86,63.69,63.73,60608.0,55.9763,55.985,55.836,55.8711,60608.0
2021-05-06 14:50:00,63.73,63.84,63.72,63.8,68538.0,55.8711,55.9675,55.8623,55.9324,68538.0
2021-05-06 15:00:00,63.79,63.79,63.64,63.73,58743.0,55.9237,55.9237,55.7922,55.8711,58743.0
2021-05-06 15:10:00,63.73,63.76,63.58,63.68,54665.0,55.8711,55.8974,55.7396,55.8272,54665.0
2021-05-06 15:20:00,63.67,63.69,63.52,63.53,96667.0,55.8185,55.836,55.687,55.6957,96667.0
2021-05-06 15:30:00,63.52,63.58,63.46,63.57,90892.0,55.687,55.7396,55.6344,55.7308,90892.0
2021-05-06 15:40:00,63.58,63.67,63.51,63.52,129216.0,55.7396,55.8185,55.6782,55.687,129216.0
2021-05-06 15:50:00,63.53,63.72,63.49,63.64,369956.0,55.6957,55.8623,55.6607,55.7922,369956.0
2021-05-07 09:30:00,63.35,63.49,63.17,63.19,111480.0,55.5379,55.6607,55.3801,55.3977,111480.0
2021-05-07 09:40:00,63.2,63.45,63.04,63.33,96748.0,55.4064,55.6256,55.2662,55.5204,96748.0
2021-05-07 09:50:00,63.34,63.56,63.27,63.37,54824.0,55.5292,55.722,55.4678,55.5555,54824.0
2021-05-07 10:00:00,63.38,63.68,63.31,63.6,115691.0,55.5642,55.8272,55.5029,55.7571,115691.0
2021-05-07 10:10:00,63.6,63.67,63.49,63.49,66619.0,55.7571,55.8185,55.6607,55.6607,66619.0
2021-05-07 10:20:00,63.51,63.61,63.45,63.45,50637.0,55.6782,55.7659,55.6256,55.6256,50637.0
2021-05-07 10:30:00,63.46,63.48,63.25,63.25,50131.0,55.6344,55.6519,55.4503,55.4503,50131.0
2021-05-07 10:40:00,63.26,63.29,63.08,63.24,79579.0,55.459,55.4853,55.3012,55.4415,79579.0
2021-05-07 10:50:00,63.23,63.29,63.08,63.1,73184.0,55.4327,55.4853,55.3012,55.3188,73184.0
2021-05-07 11:00:00,63.09,63.14,63.04,63.08,49756.0,55.31,55.3538,55.2662,55.3012,49756.0
2021-05-07 11:10:00,63.08,63.18,63.04,63.05,37909.0,55.3012,55.3889,55.2662,55.2749,37909.0
2021-05-07 11:20:00,63.06,63.22,63.03,63.1,31901.0,55.2837,55.424,55.2574,55.3188,31901.0
2021-05-07 11:30:00,63.11,63.22,63.01,63.04,33146.0,55.3275,55.424,55.2399,55.2662,33146.0
2021-05-07 11:40:00,63.03,63.14,62.99,63.0,164303.0,55.2574,55.3538,55.2223,55.2311,164303.0
2021-05-07 11:50:00,63.0,63.15,62.97,63.11,119784.0,55.2311,55.3626,55.2048,55.3275,119784.0
2021-05-07 12:00:00,63.1,63.12,63.04,63.1,46693.0,55.3188,55.3363,55.2662,55.3188,46693.0
2021-05-07 12:10:00,63.1,63.11,62.98,63.05,59864.0,55.3188,55.3275,55.2135,55.2749,59864.0
2021-05-07 12:20:00,63.05,63.06,62.81,62.82,150688.0,55.2749,55.2837,55.0645,55.0733,150688.0
2021-05-07 12:30:00,62.82,62.82,62.71,62.76,38059.0,55.0733,55.0733,54.9768,55.0207,38059.0
2021-05-07 12:40:00,62.76,62.76,62.69,62.71,33226.0,55.0207,55.0207,54.9593,54.9768,33226.0
2021-05-07 12:50:00,62.71,62.74,62.63,62.63,23327.0,54.9768,55.0031,54.9067,54.9067,23327.0
2021-05-07 13:00:00,62.63,62.64,62.47,62.48,44227.0,54.9067,54.9155,54.7664,54.7752,44227.0
2021-05-07 13:10:00,62.48,62.58,62.4,62.58,47562.0,54.7752,54.8629,54.7051,54.8629,47562.0
2021-05-07 13:20:00,62.59,62.74,62.58,62.74,31285.0,54.8716,55.0031,54.8629,55.0031,31285.0
2021-05-07 13:30:00,62.77,62.84,62.74,62.82,36307.0,55.0294,55.0908,55.0031,55.0733,36307.0
2021-05-07 13:40:00,62.81,62.86,62.79,62.86,32825.0,55.0645,55.1083,55.047,55.1083,32825.0
2021-05-07 13:50:00,62.86,63.01,62.85,62.98,30325.0,55.1083,55.2399,55.0996,55.2135,30325.0
2021-05-07 14:00:00,62.98,63.09,62.97,63.04,36642.0,55.2135,55.31,55.2048,55.2662,36642.0
2021-05-07 14:10:00,63.03,63.1,63.0,63.07,36354.0,55.2574,55.3188,55.2311,55.2925,36354.0
2021-05-07 14:20:00,63.06,63.08,63.0,63.03,33413.0,55.2837,55.3012,55.2311,55.2574,33413.0
2021-05-07 14:30:00,63.02,63.05,62.98,62.99,47182.0,55.2486,55.2749,55.2135,55.2223,47182.0
2021-05-07 14:40:00,62.99,63.06,62.94,62.96,47479.0,55.2223,55.2837,55.1785,55.196,47479.0
2021-05-07 14:50:00,62.97,62.97,62.86,62.89,36524.0,55.2048,55.2048,55.1083,55.1346,36524.0
2021-05-07 15:00:00,62.9,62.97,62.87,62.95,34353.0,55.1434,55.2048,55.1171,55.1872,34353.0
2021-05-07 15:10:00,62.95,63.01,62.9,62.97,36230.0,55.1872,55.2399,55.1434,55.2048,36230.0
2021-05-07 15:20:00,62.97,63.0,62.94,62.96,39013.0,55.2048,55.2311,55.1785,55.196,39013.0
2021-05-07 15:30:00,62.96,63.14,62.94,63.06,71750.0,55.196,55.3538,55.1785,55.2837,71750.0
2021-05-07 15:40:00,63.06,63.08,62.97,63.03,76902.0,55.2837,55.3012,55.2048,55.2574,76902.0
2021-05-07 15:50:00,63.03,63.18,63.02,63.05,319762.0,55.2574,55.3889,55.2486,55.2749,319762.0
2021-05-10 09:30:00,63.18,63.7,63.16,63.68,88804.0,55.3889,55.8448,55.3714,55.8272,88804.0
2021-05-10 09:40:00,63.65,63.68,63.51,63.58,31466.0,55.8009,55.8272,55.6782,55.7396,31466.0
2021-05-10 09:50:00,63.58,63.96,63.57,63.82,37437.0,55.7396,56.0727,55.7308,55.95,37437.0
2021-05-10 10:00:00,63.83,63.86,63.73,63.8,41197.0,55.9587,55.985,55.8711,55.9324,41197.0
2021-05-10 10:10:00,63.8,63.84,63.45,63.48,51573.0,55.9324,55.9675,55.6256,55.6519,51573.0
2021-05-10 10:20:00,63.47,63.5,63.31,63.44,26890.0,55.6431,55.6694,55.5029,55.6168,26890.0
2021-05-10 10:30:00,63.43,63.63,63.42,63.56,35079.0,55.6081,55.7834,55.5993,55.722,35079.0
2021-05-10 10:40:00,63.56,63.81,63.54,63.81,27931.0,55.722,55.9412,55.7045,55.9412,27931.0
2021-05-10 10:50:00,63.78,63.8,63.65,63.73,24382.0,55.9149,55.9324,55.8009,55.8711,24382.0
2021-05-10 11:00:00,63.72,63.85,63.7,63.83,29405.0,55.8623,55.9763,55.8448,55.9587,29405.0
2021-05-10 11:10:00,63.83,64.01,63.81,63.99,42391.0,55.9587,56.1165,55.9412,56.099,42391.0
2021-05-10 11:20:00,63.98,64.05,63.96,64.02,36477.0,56.0902,56.1516,56.0727,56.1253,36477.0
2021-05-10 11:30:00,64.02,64.1,63.93,64.05,78945.0,56.1253,56.1954,56.0464,56.1516,78945.0
2021-05-10 11:40:00,64.04,64.04,63.88,63.91,25400.0,56.1428,56.1428,56.0026,56.0289,25400.0
2021-05-10 11:50:00,63.91,64.04,63.89,63.94,22824.0,56.0289,56.1428,56.0113,56.0552,22824.0
2021-05-10 12:00:00,63.96,63.99,63.85,63.89,34954.0,56.0727,56.099,55.9763,56.0113,34954.0
2021-05-10 12:10:00,63.89,63.92,63.86,63.9,32431.0,56.0113,56.0376,55.985,56.0201,32431.0
2021-05-10 12:20:00,63.89,63.97,63.88,63.96,26210.0,56.0113,56.0815,56.0026,56.0727,26210.0
2021-05-10 12:30:00,63.94,63.97,63.86,63.87,50717.0,56.0552,56.0815,55.985,55.9938,50717.0
2021-05-10 12:40:00,63.86,63.88,63.83,63.83,23660.0,55.985,56.0026,55.9587,55.9587,23660.0
2021-05-10 12:50:00,63.82,63.84,63.77,63.78,29172.0,55.95,55.9675,55.9061,55.9149,29172.0
2021-05-10 13:00:00,63.78,63.98,63.77,63.96,23086.0,55.9149,56.0902,55.9061,56.0727,23086.0
2021-05-10 13:10:00,63.96,64.04,63.95,63.99,18329.0,56.0727,56.1428,56.0639,56.099,18329.0
2021-05-10 13:20:00,63.98,64.03,63.96,64.03,22951.0,56.0902,56.1341,56.0727,56.1341,22951.0
2021-05-10 13:30:00,64.02,64.03,63.95,64.02,35857.0,56.1253,56.1341,56.0639,56.1253,35857.0
2021-05-10 13:40:00,64.02,64.09,64.01,64.07,29213.0,56.1253,56.1867,56.1165,56.1691,29213.0
2021-05-10 13:50:00,64.06,64.14,64.02,64.04,48188.0,56.1604,56.2305,56.1253,56.1428,48188.0
2021-05-10 14:00:00,64.05,64.07,63.95,64.06,26596.0,56.1516,56.1691,56.0639,56.1604,26596.0
2021-05-10 14:10:00,64.06,64.07,63.89,63.93,38844.0,56.1604,56.1691,56.0113,56.0464,38844.0
2021-05-10 14:20:00,63.93,64.0,63.9,63.99,38566.0,56.0464,56.1078,56.0201,56.099,38566.0
2021-05-10 14:30:00,63.98,63.99,63.89,63.9,24644.0,56.0902,56.099,56.0113,56.0201,24644.0
2021-05-10 14:40:00,63.9,63.92,63.86,63.9,19301.0,56.0201,56.0376,55.985,56.0201,19301.0
2021-05-10 14:50:00,63.89,63.94,63.82,63.94,23628.0,56.0113,56.0552,55.95,56.0552,23628.0
2021-05-10 15:00:00,63.93,63.96,63.78,63.83,48108.0,56.0464,56.0727,55.9149,55.9587,48108.0
2021-05-10 15:10:00,63.83,63.92,63.81,63.88,25509.0,55.9587,56.0376,55.9412,56.0026,25509.0
2021-05-10 15:20:00,63.88,63.92,63.84,63.92,33823.0,56.0026,56.0376,55.9675,56.0376,33823.0
2021-05-10 15:30:00,63.91,63.98,63.85,63.98,65468.0,56.0289,56.0902,55.9763,56.0902,65468.0
2021-05-10 15:40:00,63.98,64.09,63.97,64.01,89137.0,56.0902,56.1867,56.0815,56.1165,89137.0
2021-05-10 15:50:00,64.01,64.01,63.79,63.82,221465.0,56.1165,56.1165,55.9237,55.95,221465.0
2021-05-11 09:30:00,64.06,64.3,63.64,63.89,171677.0,56.1604,56.3708,55.7922,56.0113,171677.0
2021-05-11 09:40:00,63.91,64.04,63.56,63.65,85613.0,56.0289,56.1428,55.722,55.8009,85613.0
2021-05-11 09:50:00,63.63,63.65,63.35,63.65,68351.0,55.7834,55.8009,55.5379,55.8009,68351.0
2021-05-11 10:00:00,63.65,63.94,63.6,63.92,61848.0,55.8009,56.0552,55.7571,56.0376,61848.0
2021-05-11 10:10:00,63.92,64.07,63.86,64.05,47122.0,56.0376,56.1691,55.985,56.1516,47122.0
2021-05-11 10:20:00,64.03,64.03,63.81,63.99,93271.0,56.1341,56.1341,55.9412,56.099,93271.0
2021-05-11 10:30:00,64.01,64.09,63.73,63.74,100766.0,56.1165,56.1867,55.8711,55.8798,100766.0
2021-05-11 10:40:00,63.75,63.86,63.7,63.71,65358.0,55.8886,55.985,55.8448,55.8535,65358.0
2021-05-11 10:50:00,63.7,63.82,63.69,63.77,51748.0,55.8448,55.95,55.836,55.9061,51748.0
2021-05-11 11:00:00,63.77,63.83,63.59,63.64,52718.0,55.9061,55.9587,55.7483,55.7922,52718.0
2021-05-11 11:10:00,63.64,63.64,63.34,63.5,50992.0,55.7922,55.7922,55.5292,55.6694,50992.0
2021-05-11 11:20:00,63.49,63.55,63.39,63.55,54387.0,55.6607,55.7133,55.573,55.7133,54387.0
2021-05-11 11:30:00,63.54,63.64,63.48,63.48,35819.0,55.7045,55.7922,55.6519,55.6519,35819.0
2021-05-11 11:40:00,63.48,63.48,63.22,63.24,84856.0,55.6519,55.6519,55.424,55.4415,84856.0
2021-05-11 11:50:00,63.23,63.37,63.23,63.3,30172.0,55.4327,55.5555,55.4327,55.4941,30172.0
2021-05-11 12:00:00,63.31,63.31,63.13,63.13,25628.0,55.5029,55.5029,55.3451,55.3451,25628.0
2021-05-11 12:10:00,63.15,63.17,63.1,63.15,27223.0,55.3626,55.3801,55.3188,55.3626,27223.0
2021-05-11 12:20:00,63.16,63.18,63.07,63.07,25502.0,55.3714,55.3889,55.2925,55.2925,25502.0
2021-05-11 12:30:00,63.07,63.17,63.04,63.17,61936.0,55.2925,55.3801,55.2662,55.3801,61936.0
2021-05-11 12:40:00,63.16,63.19,62.96,63.03,115412.0,55.3714,55.3977,55.196,55.2574,115412.0
2021-05-11 12:50:00,63.06,63.08,62.95,62.98,23794.0,55.2837,55.3012,55.1872,55.2135,23794.0
2021-05-11 13:00:00,62.98,63.05,62.91,63.05,34333.0,55.2135,55.2749,55.1522,55.2749,34333.0
2021-05-11 13:10:00,63.05,63.18,63.05,63.18,66866.0,55.2749,55.3889,55.2749,55.3889,66866.0
2021-05-11 13:20:00,63.18,63.26,63.15,63.22,45297.0,55.3889,55.459,55.3626,55.424,45297.0
2021-05-11 13:30:00,63.23,63.3,63.22,63.29,43141.0,55.4327,55.4941,55.424,55.4853,43141.0
2021-05-11 13:40:00,63.3,63.39,63.3,63.33,47799.0,55.4941,55.573,55.4941,55.5204,47799.0
2021-05-11 13:50:00,63.32,63.36,63.26,63.34,35388.0,55.5116,55.5467,55.459,55.5292,35388.0
2021-05-11 14:00:00,63.32,63.32,63.2,63.23,32392.0,55.5116,55.5116,55.4064,55.4327,32392.0
2021-05-11 14:10:00,63.22,63.26,63.18,63.21,45858.0,55.424,55.459,55.3889,55.4152,45858.0
2021-05-11 14:20:00,63.22,63.35,63.21,63.24,82176.0,55.424,55.5379,55.4152,55.4415,82176.0
2021-05-11 14:30:00,63.23,63.23,63.11,63.12,32192.0,55.4327,55.4327,55.3275,55.3363,32192.0
2021-05-11 14:40:00,63.13,63.25,63.08,63.23,39292.0,55.3451,55.4503,55.3012,55.4327,39292.0
2021-05-11 14:50:00,63.23,63.36,63.22,63.36,36935.0,55.4327,55.5467,55.424,55.5467,36935.0
2021-05-11 15:00:00,63.35,63.35,63.3,63.32,41655.0,55.5379,55.5379,55.4941,55.5116,41655.0
2021-05-11 15:10:00,63.31,63.32,63.25,63.31,64915.0,55.5029,55.5116,55.4503,55.5029,64915.0
2021-05-11 15:20:00,63.31,63.34,63.15,63.15,45564.0,55.5029,55.5292,55.3626,55.3626,45564.0
2021-05-11 15:30:00,63.15,63.16,62.83,62.85,116211.0,55.3626,55.3714,55.082,55.0996,116211.0
2021-05-11 15:40:00,62.85,62.94,62.81,62.91,109883.0,55.0996,55.1785,55.0645,55.1522,109883.0
2021-05-11 15:50:00,62.92,63.15,62.9,63.11,401850.0,55.1609,55.3626,55.1434,55.3275,401850.0
2021-05-12 09:30:00,63.19,63.51,62.75,63.51,99704.0,55.3977,55.6782,55.0119,55.6782,99704.0
2021-05-12 09:40:00,63.5,63.64,63.27,63.3,60358.0,55.6694,55.7922,55.4678,55.4941,60358.0
2021-05-12 09:50:00,63.34,63.49,63.19,63.31,35403.0,55.5292,55.6607,55.3977,55.5029,35403.0
2021-05-12 10:00:00,63.32,63.38,63.09,63.24,53230.0,55.5116,55.5642,55.31,55.4415,53230.0
2021-05-12 10:10:00,63.24,63.37,63.2,63.34,28941.0,55.4415,55.5555,55.4064,55.5292,28941.0
2021-05-12 10:20:00,63.35,63.49,63.31,63.4,33723.0,55.5379,55.6607,55.5029,55.5818,33723.0
2021-05-12 10:30:00,63.38,63.39,63.15,63.26,42807.0,55.5642,55.573,55.3626,55.459,42807.0
2021-05-12 10:40:00,63.25,63.39,63.14,63.27,46276.0,55.4503,55.573,55.3538,55.4678,46276.0
2021-05-12 10:50:00,63.27,63.39,63.26,63.33,32581.0,55.4678,55.573,55.459,55.5204,32581.0
2021-05-12 11:00:00,63.32,63.37,63.21,63.32,22122.0,55.5116,55.5555,55.4152,55.5116,22122.0
2021-05-12 11:10:00,63.3,63.3,63.18,63.28,29990.0,55.4941,55.4941,55.3889,55.4766,29990.0
2021-05-12 11:20:00,63.27,63.52,63.25,63.51,76533.0,55.4678,55.687,55.4503,55.6782,76533.0
2021-05-12 11:30:00,63.54,63.59,63.37,63.45,32757.0,55.7045,55.7483,55.5555,55.6256,32757.0
2021-05-12 11:40:00,63.45,63.59,63.44,63.51,20921.0,55.6256,55.7483,55.6168,55.6782,20921.0
2021-05-12 11:50:00,63.5,63.53,63.38,63.43,27816.0,55.6694,55.6957,55.5642,55.6081,27816.0
2021-05-12 12:00:00,63.44,63.58,63.44,63.48,41641.0,55.6168,55.7396,55.6168,55.6519,41641.0
2021-05-12 12:10:00,63.46,63.48,63.36,63.41,32935.0,55.6344,55.6519,55.5467,55.5905,32935.0
2021-05-12 12:20:00,63.41,63.42,63.24,63.24,78929.0,55.5905,55.5993,55.4415,55.4415,78929.0
2021-05-12 12:30:00,63.24,63.28,63.19,63.19,24121.0,55.4415,55.4766,55.3977,55.3977,24121.0
2021-05-12 12:40:00,63.19,63.2,63.12,63.17,32994.0,55.3977,55.4064,55.3363,55.3801,32994.0
2021-05-12 12:50:00,63.18,63.32,63.16,63.23,96902.0,55.3889,55.5116,55.3714,55.4327,96902.0
2021-05-12 13:00:00,63.23,63.3,63.14,63.15,46139.0,55.4327,55.4941,55.3538,55.3626,46139.0
2021-05-12 13:10:00,63.15,63.17,63.06,63.09,30206.0,55.3626,55.3801,55.2837,55.31,30206.0
2021-05-12 13:20:00,63.09,63.09,62.98,63.01,25329.0,55.31,55.31,55.2135,55.2399,25329.0
2021-05-12 13:30:00,63.01,63.06,62.97,63.02,18982.0,55.2399,55.2837,55.2048,55.2486,18982.0
2021-05-12 13:40:00,63.03,63.07,62.92,62.95,68525.0,55.2574,55.2925,55.1609,55.1872,68525.0
2021-05-12 13:50:00,62.95,62.98,62.84,62.95,18539.0,55.1872,55.2135,55.0908,55.1872,18539.0
2021-05-12 14:00:00,62.95,62.98,62.92,62.94,18265.0,55.1872,55.2135,55.1609,55.1785,18265.0
2021-05-12 14:10:00,62.94,62.96,62.87,62.9,45688.0,55.1785,55.196,55.1171,55.1434,45688.0
2021-05-12 14:20:00,62.91,62.94,62.84,62.9,30300.0,55.1522,55.1785,55.0908,55.1434,30300.0
2021-05-12 14:30:00,62.89,63.08,62.84,63.04,42421.0,55.1346,55.3012,55.0908,55.2662,42421.0
2021-05-12 14:40:00,63.03,63.14,63.02,63.12,26996.0,55.2574,55.3538,55.2486,55.3363,26996.0
2021-05-12 14:50:00,63.12,63.2,63.09,63.2,38199.0,55.3363,55.4064,55.31,55.4064,38199.0
2021-05-12 15:00:00,63.18,63.22,63.12,63.2,39484.0,55.3889,55.424,55.3363,55.4064,39484.0
2021-05-12 15:10:00,63.2,63.21,63.1,63.18,74576.0,55.4064,55.4152,55.3188,55.3889,74576.0
2021-05-12 15:20:00,63.18,63.2,63.0,63.02,107631.0,55.3889,55.4064,55.2311,55.2486,107631.0
2021-05-12 15:30:00,63.02,63.04,62.87,62.92,80868.0,55.2486,55.2662,55.1171,55.1609,80868.0
2021-05-12 15:40:00,62.92,63.08,62.9,63.02,97160.0,55.1609,55.3012,55.1434,55.2486,97160.0
2021-05-12 15:50:00,63.0,63.05,62.88,62.98,527528.0,55.2311,55.2749,55.1259,55.2135,527528.0
2021-05-13 09:30:00,62.69,63.04,62.44,62.94,120273.0,54.9593,55.2662,54.7401,55.1785,120273.0
2021-05-13 09:40:00,62.96,63.31,62.92,63.28,55967.0,55.196,55.5029,55.1609,55.4766,55967.0
2021-05-13 09:50:00,63.28,63.3,63.05,63.13,76573.0,55.4766,55.4941,55.2749,55.3451,76573.0
2021-05-13 10:00:00,63.15,63.34,63.1,63.27,89953.0,55.3626,55.5292,55.3188,55.4678,89953.0
2021-05-13 10:10:00,63.27,63.6,63.26,63.57,104944.0,55.4678,55.7571,55.459,55.7308,104944.0
2021-05-13 10:20:00,63.57,63.7,63.53,63.67,50669.0,55.7308,55.8448,55.6957,55.8185,50669.0
2021-05-13 10:30:00,63.69,63.73,63.49,63.5,78172.0,55.836,55.8711,55.6607,55.6694,78172.0
2021-05-13 10:40:00,63.5,63.69,63.47,63.66,29680.0,55.6694,55.836,55.6431,55.8097,29680.0
2021-05-13 10:50:00,63.66,63.74,63.6,63.66,158429.0,55.8097,55.8798,55.7571,55.8097,158429.0
2021-05-13 11:00:00,63.68,63.77,63.65,63.75,49722.0,55.8272,55.9061,55.8009,55.8886,49722.0
2021-05-13 11:10:00,63.75,63.84,63.67,63.67,117861.0,55.8886,55.9675,55.8185,55.8185,117861.0
2021-05-13 11:20:00,63.67,63.76,63.63,63.72,231064.0,55.8185,55.8974,55.7834,55.8623,231064.0
2021-05-13 11:30:00,63.72,63.85,63.64,63.81,76603.0,55.8623,55.9763,55.7922,55.9412,76603.0
2021-05-13 11:40:00,63.81,63.93,63.78,63.92,51357.0,55.9412,56.0464,55.9149,56.0376,51357.0
2021-05-13 11:50:00,63.93,64.0,63.86,63.96,88886.0,56.0464,56.1078,55.985,56.0727,88886.0
2021-05-13 12:00:00,63.95,64.05,63.9,64.05,59587.0,56.0639,56.1516,56.0201,56.1516,59587.0
2021-05-13 12:10:00,64.05,64.05,63.9,63.98,115367.0,56.1516,56.1516,56.0201,56.0902,115367.0
2021-05-13 12:20:00,63.98,64.29,63.96,64.25,236537.0,56.0902,56.362,56.0727,56.3269,236537.0
2021-05-13 12:30:00,64.25,64.41,64.16,64.38,397412.0,56.3269,56.4672,56.248,56.4409,397412.0
2021-05-13 12:40:00,64.39,64.48,64.35,64.45,112261.0,56.4497,56.5286,56.4146,56.5023,112261.0
2021-05-13 12:50:00,64.46,64.53,64.39,64.52,112404.0,56.511,56.5724,56.4497,56.5636,112404.0
2021-05-13 13:00:00,64.51,64.53,64.4,64.48,137859.0,56.5549,56.5724,56.4584,56.5286,137859.0
2021-05-13 13:10:00,64.48,64.51,64.31,64.35,271866.0,56.5286,56.5549,56.3795,56.4146,271866.0
2021-05-13 13:20:00,64.36,64.53,64.33,64.52,167999.0,56.4234,56.5724,56.3971,56.5636,167999.0
2021-05-13 13:30:00,64.52,64.56,64.41,64.55,206677.0,56.5636,56.5987,56.4672,56.5899,206677.0
2021-05-13 13:40:00,64.56,64.66,64.51,64.61,46465.0,56.5987,56.6864,56.5549,56.6425,46465.0
2021-05-13 13:50:00,64.61,64.61,64.42,64.43,45999.0,56.6425,56.6425,56.476,56.4847,45999.0
2021-05-13 14:00:00,64.42,64.43,64.25,64.29,63165.0,56.476,56.4847,56.3269,56.362,63165.0
2021-05-13 14:10:00,64.28,64.46,64.26,64.46,40970.0,56.3532,56.511,56.3357,56.511,40970.0
2021-05-13 14:20:00,64.45,64.48,64.39,64.44,34569.0,56.5023,56.5286,56.4497,56.4935,34569.0
2021-05-13 14:30:00,64.45,64.45,64.24,64.25,68008.0,56.5023,56.5023,56.3182,56.3269,68008.0
2021-05-13 14:40:00,64.24,64.26,64.17,64.19,35296.0,56.3182,56.3357,56.2568,56.2743,35296.0
2021-05-13 14:50:00,64.18,64.27,64.14,64.23,53220.0,56.2656,56.3445,56.2305,56.3094,53220.0
2021-05-13 15:00:00,64.23,64.26,64.14,64.2,65260.0,56.3094,56.3357,56.2305,56.2831,65260.0
2021-05-13 15:10:00,64.2,64.25,64.18,64.2,45726.0,56.2831,56.3269,56.2656,56.2831,45726.0
2021-05-13 15:20:00,64.2,64.28,64.15,64.28,39636.0,56.2831,56.3532,56.2393,56.3532,39636.0
2021-05-13 15:30:00,64.28,64.37,64.12,64.13,102455.0,56.3532,56.4321,56.213,56.2217,102455.0
2021-05-13 15:40:00,64.13,64.22,64.11,64.21,85882.0,56.2217,56.3006,56.2042,56.2919,85882.0
2021-05-13 15:50:00,64.2,64.2,63.97,63.97,296064.0,56.2831,56.2831,56.0815,56.0815,296064.0
2021-05-14 09:30:00,64.13,64.27,63.9,64.27,93541.0,56.2217,56.3445,56.0201,56.3445,93541.0
2021-05-14 09:40:00,64.35,64.51,64.24,64.38,65332.0,56.4146,56.5549,56.3182,56.4409,65332.0
2021-05-14 09:50:00,64.37,64.42,64.22,64.35,301145.0,56.4321,56.476,56.3006,56.4146,301145.0
2021-05-14 10:00:00,64.33,64.42,64.12,64.25,66461.0,56.3971,56.476,56.213,56.3269,66461.0
2021-05-14 10:10:00,64.27,64.5,64.23,64.47,75926.0,56.3445,56.5461,56.3094,56.5198,75926.0
2021-05-14 10:20:00,64.44,64.65,64.35,64.37,167215.0,56.4935,56.6776,56.4146,56.4321,167215.0
2021-05-14 10:30:00,64.37,64.62,64.36,64.56,143376.0,56.4321,56.6513,56.4234,56.5987,143376.0
2021-05-14 10:40:00,64.57,64.61,64.35,64.42,158430.0,56.6075,56.6425,56.4146,56.476,158430.0
2021-05-14 10:50:00,64.44,64.46,64.34,64.38,43377.0,56.4935,56.511,56.4058,56.4409,43377.0
2021-05-14 11:00:00,64.39,64.5,64.36,64.44,42444.0,56.4497,56.5461,56.4234,56.4935,42444.0
2021-05-14 11:10:00,64.45,64.48,64.27,64.29,29726.0,56.5023,56.5286,56.3445,56.362,29726.0
2021-05-14 11:20:00,64.28,64.36,64.26,64.31,32129.0,56.3532,56.4234,56.3357,56.3795,32129.0
2021-05-14 11:30:00,64.32,64.37,64.26,64.35,20964.0,56.3883,56.4321,56.3357,56.4146,20964.0
2021-05-14 11:40:00,64.35,64.46,64.29,64.29,54067.0,56.4146,56.511,56.362,56.362,54067.0
2021-05-14 11:50:00,64.28,64.29,64.21,64.21,23663.0,56.3532,56.362,56.2919,56.2919,23663.0
2021-05-14 12:00:00,64.2,64.21,64.03,64.08,47568.0,56.2831,56.2919,56.1341,56.1779,47568.0
2021-05-14 12:10:00,64.06,64.07,63.99,64.06,21768.0,56.1604,56.1691,56.099,56.1604,21768.0
2021-05-14 12:20:00,64.06,64.18,64.06,64.16,20192.0,56.1604,56.2656,56.1604,56.248,20192.0
2021-05-14 12:30:00,64.14,64.16,64.1,64.12,24430.0,56.2305,56.248,56.1954,56.213,24430.0
2021-05-14 12:40:00,64.12,64.14,64.1,64.12,14349.0,56.213,56.2305,56.1954,56.213,14349.0
2021-05-14 12:50:00,64.11,64.13,64.03,64.05,21812.0,56.2042,56.2217,56.1341,56.1516,21812.0
2021-05-14 13:00:00,64.06,64.14,64.05,64.08,14275.0,56.1604,56.2305,56.1516,56.1779,14275.0
2021-05-14 13:10:00,64.08,64.09,64.02,64.03,10860.0,56.1779,56.1867,56.1253,56.1341,10860.0
2021-05-14 13:20:00,64.03,64.07,63.95,63.95,24771.0,56.1341,56.1691,56.0639,56.0639,24771.0
2021-05-14 13:30:00,63.95,64.0,63.93,63.98,44626.0,56.0639,56.1078,56.0464,56.0902,44626.0
2021-05-14 13:40:00,63.97,64.01,63.85,63.85,112654.0,56.0815,56.1165,55.9763,55.9763,112654.0
2021-05-14 13:50:00,63.86,63.86,63.74,63.75,31319.0,55.985,55.985,55.8798,55.8886,31319.0
2021-05-14 14:00:00,63.74,63.74,63.63,63.68,29496.0,55.8798,55.8798,55.7834,55.8272,29496.0
2021-05-14 14:10:00,63.68,63.7,63.58,63.61,22668.0,55.8272,55.8448,55.7396,55.7659,22668.0
2021-05-14 14:20:00,63.61,63.61,63.52,63.58,24549.0,55.7659,55.7659,55.687,55.7396,24549.0
2021-05-14 14:30:00,63.59,63.63,63.55,63.57,35751.0,55.7483,55.7834,55.7133,55.7308,35751.0
2021-05-14 14:40:00,63.56,63.59,63.49,63.56,26095.0,55.722,55.7483,55.6607,55.722,26095.0
2021-05-14 14:50:00,63.57,63.58,63.48,63.51,29584.0,55.7308,55.7396,55.6519,55.6782,29584.0
2021-05-14 15:00:00,63.5,63.61,63.5,63.54,125742.0,55.6694,55.7659,55.6694,55.7045,125742.0
2021-05-14 15:10:00,63.55,63.55,63.5,63.53,56134.0,55.7133,55.7133,55.6694,55.6957,56134.0
2021-05-14 15:20:00,63.53,63.53,63.42,63.45,59661.0,55.6957,55.6957,55.5993,55.6256,59661.0
2021-05-14 15:30:00,63.45,63.55,63.42,63.47,50365.0,55.6256,55.7133,55.5993,55.6431,50365.0
2021-05-14 15:40:00,63.47,63.53,63.45,63.5,86653.0,55.6431,55.6957,55.6256,55.6694,86653.0
2021-05-14 15:50:00,63.5,63.56,63.39,63.39,249955.0,55.6694,55.722,55.573,55.573,249955.0
2021-05-17 09:30:00,63.1,63.61,63.1,63.27,142500.0,55.3188,55.7659,55.3188,55.4678,142500.0
2021-05-17 09:40:00,63.22,63.52,63.18,63.22,71131.0,55.424,55.687,55.3889,55.424,71131.0
2021-05-17 09:50:00,63.22,63.52,63.19,63.48,63170.0,55.424,55.687,55.3977,55.6519,63170.0
2021-05-17 10:00:00,63.49,63.61,63.28,63.28,161791.0,55.6607,55.7659,55.4766,55.4766,161791.0
2021-05-17 10:10:00,63.27,63.3,63.05,63.1,63541.0,55.4678,55.4941,55.2749,55.3188,63541.0
2021-05-17 10:20:00,63.09,63.12,62.89,62.9,77237.0,55.31,55.3363,55.1346,55.1434,77237.0
2021-05-17 10:30:00,62.91,62.93,62.73,62.75,57611.0,55.1522,55.1697,54.9944,55.0119,57611.0
2021-05-17 10:40:00,62.74,62.76,62.54,62.64,37858.0,55.0031,55.0207,54.8278,54.9155,37858.0
2021-05-17 10:50:00,62.64,62.84,62.62,62.82,40733.0,54.9155,55.0908,54.8979,55.0733,40733.0
2021-05-17 11:00:00,62.82,62.91,62.74,62.85,32608.0,55.0733,55.1522,55.0031,55.0996,32608.0
2021-05-17 11:10:00,62.85,62.96,62.8,62.95,47172.0,55.0996,55.196,55.0557,55.1872,47172.0
2021-05-17 11:20:00,62.95,63.0,62.82,62.83,36773.0,55.1872,55.2311,55.0733,55.082,36773.0
2021-05-17 11:30:00,62.83,63.0,62.79,62.97,38473.0,55.082,55.2311,55.047,55.2048,38473.0
2021-05-17 11:40:00,62.96,63.13,62.95,63.09,40514.0,55.196,55.3451,55.1872,55.31,40514.0
2021-05-17 11:50:00,63.08,63.18,63.04,63.18,29729.0,55.3012,55.3889,55.2662,55.3889,29729.0
2021-05-17 12:00:00,63.19,63.22,63.04,63.09,42622.0,55.3977,55.424,55.2662,55.31,42622.0
2021-05-17 12:10:00,63.08,63.19,63.07,63.12,27457.0,55.3012,55.3977,55.2925,55.3363,27457.0
2021-05-17 12:20:00,63.12,63.16,63.09,63.1,29031.0,55.3363,55.3714,55.31,55.3188,29031.0
2021-05-17 12:30:00,63.11,63.25,63.1,63.22,40558.0,55.3275,55.4503,55.3188,55.424,40558.0
2021-05-17 12:40:00,63.22,63.31,63.2,63.27,52689.0,55.424,55.5029,55.4064,55.4678,52689.0
2021-05-17 12:50:00,63.27,63.45,63.25,63.4,92697.0,55.4678,55.6256,55.4503,55.5818,92697.0
2021-05-17 13:00:00,63.4,63.41,63.17,63.21,39196.0,55.5818,55.5905,55.3801,55.4152,39196.0
2021-05-17 13:10:00,63.2,63.26,63.18,63.23,29405.0,55.4064,55.459,55.3889,55.4327,29405.0
2021-05-17 13:20:00,63.24,63.3,63.18,63.26,24574.0,55.4415,55.4941,55.3889,55.459,24574.0
2021-05-17 13:30:00,63.26,63.31,63.21,63.22,44968.0,55.459,55.5029,55.4152,55.424,44968.0
2021-05-17 13:40:00,63.21,63.32,63.17,63.24,42000.0,55.4152,55.5116,55.3801,55.4415,42000.0
2021-05-17 13:50:00,63.25,63.27,63.17,63.23,36514.0,55.4503,55.4678,55.3801,55.4327,36514.0
2021-05-17 14:00:00,63.23,63.39,63.19,63.37,30994.0,55.4327,55.573,55.3977,55.5555,30994.0
2021-05-17 14:10:00,63.38,63.44,63.35,63.35,65388.0,55.5642,55.6168,55.5379,55.5379,65388.0
2021-05-17 14:20:00,63.36,63.38,63.29,63.29,38862.0,55.5467,55.5642,55.4853,55.4853,38862.0
2021-05-17 14:30:00,63.3,63.33,63.27,63.29,37610.0,55.4941,55.5204,55.4678,55.4853,37610.0
2021-05-17 14:40:00,63.3,63.38,63.29,63.32,32603.0,55.4941,55.5642,55.4853,55.5116,32603.0
2021-05-17 14:50:00,63.32,63.36,63.28,63.31,38734.0,55.5116,55.5467,55.4766,55.5029,38734.0
2021-05-17 15:00:00,63.3,63.31,63.2,63.21,39779.0,55.4941,55.5029,55.4064,55.4152,39779.0
2021-05-17 15:10:00,63.21,63.23,63.09,63.1,100173.0,55.4152,55.4327,55.31,55.3188,100173.0
2021-05-17 15:20:00,63.11,63.12,63.02,63.05,61994.0,55.3275,55.3363,55.2486,55.2749,61994.0
2021-05-17 15:30:00,63.05,63.07,62.91,62.99,113714.0,55.2749,55.2925,55.1522,55.2223,113714.0
2021-05-17 15:40:00,62.99,63.03,62.87,62.88,168858.0,55.2223,55.2574,55.1171,55.1259,168858.0
2021-05-17 15:50:00,62.87,62.92,62.78,62.81,412310.0,55.1171,55.1609,55.0382,55.0645,412310.0
2021-05-18 09:30:00,62.7,63.09,62.59,62.82,138257.0,54.9681,55.31,54.8716,55.0733,138257.0
2021-05-18 09:40:00,62.78,62.86,62.61,62.76,72952.0,55.0382,55.1083,54.8892,55.0207,72952.0
2021-05-18 09:50:00,62.69,62.77,62.44,62.55,66732.0,54.9593,55.0294,54.7401,54.8366,66732.0
2021-05-18 10:00:00,62.55,62.59,62.33,62.42,117502.0,54.8366,54.8716,54.6437,54.7226,117502.0
2021-05-18 10:10:00,62.39,62.55,62.37,62.49,122854.0,54.6963,54.8366,54.6788,54.784,122854.0
2021-05-18 10:20:00,62.49,62.62,62.47,62.6,85815.0,54.784,54.8979,54.7664,54.8804,85815.0
2021-05-18 10:30:00,62.62,62.63,62.43,62.46,71493.0,54.8979,54.9067,54.7314,54.7577,71493.0
2021-05-18 10:40:00,62.46,62.66,62.44,62.65,64143.0,54.7577,54.933,54.7401,54.9242,64143.0
2021-05-18 10:50:00,62.65,62.72,62.57,62.61,84994.0,54.9242,54.9856,54.8541,54.8892,84994.0
2021-05-18 11:00:00,62.6,62.71,62.59,62.63,41550.0,54.8804,54.9768,54.8716,54.9067,41550.0
2021-05-18 11:10:00,62.63,62.69,62.61,62.65,36205.0,54.9067,54.9593,54.8892,54.9242,36205.0
2021-05-18 11:20:00,62.66,62.8,62.63,62.75,35047.0,54.933,55.0557,54.9067,55.0119,35047.0
2021-05-18 11:30:00,62.75,62.95,62.74,62.92,133263.0,55.0119,55.1872,55.0031,55.1609,133263.0
2021-05-18 11:40:00,62.92,62.93,62.77,62.79,26467.0,55.1609,55.1697,55.0294,55.047,26467.0
2021-05-18 11:50:00,62.79,62.82,62.74,62.8,26073.0,55.047,55.0733,55.0031,55.0557,26073.0
2021-05-18 12:00:00,62.8,63.02,62.79,63.01,44995.0,55.0557,55.2486,55.047,55.2399,44995.0
2021-05-18 12:10:00,63.01,63.1,63.0,63.07,27408.0,55.2399,55.3188,55.2311,55.2925,27408.0
2021-05-18 12:20:00,63.06,63.07,62.92,62.97,27019.0,55.2837,55.2925,55.1609,55.2048,27019.0
2021-05-18 12:30:00,62.97,63.0,62.91,62.94,22401.0,55.2048,55.2311,55.1522,55.1785,22401.0
2021-05-18 12:40:00,62.92,62.99,62.92,62.98,12389.0,55.1609,55.2223,55.1609,55.2135,12389.0
2021-05-18 12:50:00,62.99,63.02,62.94,63.01,25665.0,55.2223,55.2486,55.1785,55.2399,25665.0
2021-05-18 13:00:00,63.02,63.07,62.99,63.05,16549.0,55.2486,55.2925,55.2223,55.2749,16549.0
2021-05-18 13:10:00,63.05,63.05,63.0,63.04,23924.0,55.2749,55.2749,55.2311,55.2662,23924.0
2021-05-18 13:20:00,63.05,63.15,63.04,63.09,90970.0,55.2749,55.3626,55.2662,55.31,90970.0
2021-05-18 13:30:00,63.09,63.11,63.0,63.08,31330.0,55.31,55.3275,55.2311,55.3012,31330.0
2021-05-18 13:40:00,63.08,63.13,63.07,63.12,16438.0,55.3012,55.3451,55.2925,55.3363,16438.0
2021-05-18 13:50:00,63.11,63.16,63.09,63.1,16346.0,55.3275,55.3714,55.31,55.3188,16346.0
2021-05-18 14:00:00,63.09,63.13,63.04,63.07,19495.0,55.31,55.3451,55.2662,55.2925,19495.0
2021-05-18 14:10:00,63.07,63.08,63.0,63.01,14863.0,55.2925,55.3012,55.2311,55.2399,14863.0
2021-05-18 14:20:00,63.01,63.01,62.93,62.99,28895.0,55.2399,55.2399,55.1697,55.2223,28895.0
2021-05-18 14:30:00,62.98,63.06,62.96,63.02,34468.0,55.2135,55.2837,55.196,55.2486,34468.0
2021-05-18 14:40:00,63.03,63.17,63.02,63.13,35197.0,55.2574,55.3801,55.2486,55.3451,35197.0
2021-05-18 14:50:00,63.14,63.16,63.08,63.12,20100.0,55.3538,55.3714,55.3012,55.3363,20100.0
2021-05-18 15:00:00,63.11,63.15,63.06,63.14,50964.0,55.3275,55.3626,55.2837,55.3538,50964.0
2021-05-18 15:10:00,63.14,63.14,62.99,63.06,25609.0,55.3538,55.3538,55.2223,55.2837,25609.0
2021-05-18 15:20:00,63.07,63.09,62.99,63.05,71671.0,55.2925,55.31,55.2223,55.2749,71671.0
2021-05-18 15:30:00,63.04,63.08,62.98,63.07,48382.0,55.2662,55.3012,55.2135,55.2925,48382.0
2021-05-18 15:40:00,63.07,63.12,62.95,62.96,53584.0,55.2925,55.3363,55.1872,55.196,53584.0
2021-05-18 15:50:00,62.95,62.96,62.87,62.93,158126.0,55.1872,55.196,55.1171,55.1697,158126.0
2021-05-19 09:30:00,62.74,62.95,62.39,62.62,199695.0,55.0031,55.1872,54.6963,54.8979,199695.0
2021-05-19 09:40:00,62.63,63.04,62.63,62.73,46305.0,54.9067,55.2662,54.9067,54.9944,46305.0
2021-05-19 09:50:00,62.7,62.99,62.68,62.87,54411.0,54.9681,55.2223,54.9505,55.1171,54411.0
2021-05-19 10:00:00,62.84,62.89,62.71,62.75,35411.0,55.0908,55.1346,54.9768,55.0119,35411.0
2021-05-19 10:10:00,62.77,62.83,62.51,62.53,67076.0,55.0294,55.082,54.8015,54.819,67076.0
2021-05-19 10:20:00,62.54,62.61,62.37,62.52,37504.0,54.8278,54.8892,54.6788,54.8103,37504.0
2021-05-19 10:30:00,62.52,62.53,62.34,62.34,35686.0,54.8103,54.819,54.6525,54.6525,35686.0
2021-05-19 10:40:00,62.33,62.33,62.18,62.24,39120.0,54.6437,54.6437,54.5122,54.5648,39120.0
2021-05-19 10:50:00,62.24,62.37,62.2,62.22,25376.0,54.5648,54.6788,54.5297,54.5473,25376.0
2021-05-19 11:00:00,62.21,62.41,62.17,62.39,37339.0,54.5385,54.7138,54.5034,54.6963,37339.0
2021-05-19 11:10:00,62.38,62.47,62.34,62.35,32896.0,54.6875,54.7664,54.6525,54.6612,32896.0
2021-05-19 11:20:00,62.36,62.42,62.33,62.4,19082.0,54.67,54.7226,54.6437,54.7051,19082.0
2021-05-19 11:30:00,62.39,62.46,62.33,62.33,42313.0,54.6963,54.7577,54.6437,54.6437,42313.0
2021-05-19 11:40:00,62.33,62.35,62.23,62.32,25118.0,54.6437,54.6612,54.556,54.6349,25118.0
2021-05-19 11:50:00,62.32,62.4,62.25,62.31,28740.0,54.6349,54.7051,54.5736,54.6262,28740.0
2021-05-19 12:00:00,62.32,62.52,62.32,62.51,19799.0,54.6349,54.8103,54.6349,54.8015,19799.0
2021-05-19 12:10:00,62.52,62.53,62.37,62.41,19502.0,54.8103,54.819,54.6788,54.7138,19502.0
2021-05-19 12:20:00,62.41,62.44,62.33,62.33,17687.0,54.7138,54.7401,54.6437,54.6437,17687.0
2021-05-19 12:30:00,62.33,62.43,62.32,62.39,17478.0,54.6437,54.7314,54.6349,54.6963,17478.0
2021-05-19 12:40:00,62.39,62.43,62.36,62.39,19654.0,54.6963,54.7314,54.67,54.6963,19654.0
2021-05-19 12:50:00,62.39,62.5,62.39,62.5,12764.0,54.6963,54.7927,54.6963,54.7927,12764.0
2021-05-19 13:00:00,62.48,62.51,62.42,62.44,14179.0,54.7752,54.8015,54.7226,54.7401,14179.0
2021-05-19 13:10:00,62.44,62.48,62.42,62.45,10150.0,54.7401,54.7752,54.7226,54.7489,10150.0
2021-05-19 13:20:00,62.45,62.53,62.45,62.53,18937.0,54.7489,54.819,54.7489,54.819,18937.0
2021-05-19 13:30:00,62.55,62.58,62.46,62.49,283433.0,54.8366,54.8629,54.7577,54.784,283433.0
2021-05-19 13:40:00,62.49,62.49,62.42,62.46,25701.0,54.784,54.784,54.7226,54.7577,25701.0
2021-05-19 13:50:00,62.45,62.49,62.44,62.46,15937.0,54.7489,54.784,54.7401,54.7577,15937.0
2021-05-19 14:00:00,62.45,62.53,62.26,62.28,27941.0,54.7489,54.819,54.5823,54.5999,27941.0
2021-05-19 14:10:00,62.28,62.33,62.23,62.33,22251.0,54.5999,54.6437,54.556,54.6437,22251.0
2021-05-19 14:20:00,62.33,62.43,62.3,62.41,28059.0,54.6437,54.7314,54.6174,54.7138,28059.0
2021-05-19 14:30:00,62.41,62.48,62.35,62.36,31487.0,54.7138,54.7752,54.6612,54.67,31487.0
2021-05-19 14:40:00,62.34,62.52,62.34,62.49,27274.0,54.6525,54.8103,54.6525,54.784,27274.0
2021-05-19 14:50:00,62.49,62.5,62.37,62.37,36438.0,54.784,54.7927,54.6788,54.6788,36438.0
2021-05-19 15:00:00,62.37,62.39,62.31,62.34,28931.0,54.6788,54.6963,54.6262,54.6525,28931.0
2021-05-19 15:10:00,62.33,62.4,62.33,62.35,20958.0,54.6437,54.7051,54.6437,54.6612,20958.0
2021-05-19 15:20:00,62.33,62.39,62.31,62.34,29765.0,54.6437,54.6963,54.6262,54.6525,29765.0
2021-05-19 15:30:00,62.35,62.38,62.28,62.38,58103.0,54.6612,54.6875,54.5999,54.6875,58103.0
2021-05-19 15:40:00,62.37,62.44,62.35,62.4,58171.0,54.6788,54.7401,54.6612,54.7051,58171.0
2021-05-19 15:50:00,62.4,62.63,62.4,62.59,360890.0,54.7051,54.9067,54.7051,54.8716,360890.0
2021-05-20 09:30:00,62.7,62.99,62.39,62.81,124866.0,54.9681,55.2223,54.6963,55.0645,124866.0
2021-05-20 09:40:00,62.82,62.98,62.77,62.92,59617.0,55.0733,55.2135,55.0294,55.1609,59617.0
2021-05-20 09:50:00,62.91,62.98,62.71,62.88,78520.0,55.1522,55.2135,54.9768,55.1259,78520.0
2021-05-20 10:00:00,62.88,63.03,62.86,63.03,44544.0,55.1259,55.2574,55.1083,55.2574,44544.0
2021-05-20 10:10:00,63.04,63.07,62.93,62.94,52937.0,55.2662,55.2925,55.1697,55.1785,52937.0
2021-05-20 10:20:00,62.95,62.98,62.86,62.86,32562.0,55.1872,55.2135,55.1083,55.1083,32562.0
2021-05-20 10:30:00,62.87,62.98,62.84,62.98,31141.0,55.1171,55.2135,55.0908,55.2135,31141.0
2021-05-20 10:40:00,62.97,63.05,62.9,63.0,86858.0,55.2048,55.2749,55.1434,55.2311,86858.0
2021-05-20 10:50:00,63.0,63.09,62.96,62.98,147745.0,55.2311,55.31,55.196,55.2135,147745.0
2021-05-20 11:00:00,62.98,63.06,62.85,63.03,43792.0,55.2135,55.2837,55.0996,55.2574,43792.0
2021-05-20 11:10:00,63.02,63.07,62.88,62.9,22599.0,55.2486,55.2925,55.1259,55.1434,22599.0
2021-05-20 11:20:00,62.89,62.95,62.87,62.95,24633.0,55.1346,55.1872,55.1171,55.1872,24633.0
2021-05-20 11:30:00,62.96,63.03,62.9,63.02,30325.0,55.196,55.2574,55.1434,55.2486,30325.0
2021-05-20 11:40:00,63.02,63.2,63.0,63.17,63950.0,55.2486,55.4064,55.2311,55.3801,63950.0
2021-05-20 11:50:00,63.16,63.17,62.99,63.0,37853.0,55.3714,55.3801,55.2223,55.2311,37853.0
2021-05-20 12:00:00,63.01,63.01,62.89,62.91,54939.0,55.2399,55.2399,55.1346,55.1522,54939.0
2021-05-20 12:10:00,62.91,63.0,62.89,62.97,47260.0,55.1522,55.2311,55.1346,55.2048,47260.0
2021-05-20 12:20:00,62.98,63.16,62.98,63.12,51747.0,55.2135,55.3714,55.2135,55.3363,51747.0
2021-05-20 12:30:00,63.13,63.33,63.12,63.3,39073.0,55.3451,55.5204,55.3363,55.4941,39073.0
2021-05-20 12:40:00,63.3,63.3,63.19,63.23,19685.0,55.4941,55.4941,55.3977,55.4327,19685.0
2021-05-20 12:50:00,63.23,63.31,63.18,63.3,81897.0,55.4327,55.5029,55.3889,55.4941,81897.0
2021-05-20 13:00:00,63.32,63.35,63.22,63.3,46422.0,55.5116,55.5379,55.424,55.4941,46422.0
2021-05-20 13:10:00,63.3,63.3,63.25,63.29,22111.0,55.4941,55.4941,55.4503,55.4853,22111.0
2021-05-20 13:20:00,63.28,63.29,63.17,63.21,27542.0,55.4766,55.4853,55.3801,55.4152,27542.0
2021-05-20 13:30:00,63.21,63.25,63.17,63.22,25001.0,55.4152,55.4503,55.3801,55.424,25001.0
2021-05-20 13:40:00,63.23,63.31,63.2,63.3,43744.0,55.4327,55.5029,55.4064,55.4941,43744.0
2021-05-20 13:50:00,63.3,63.35,63.26,63.33,27932.0,55.4941,55.5379,55.459,55.5204,27932.0
2021-05-20 14:00:00,63.34,63.38,63.33,63.35,23136.0,55.5292,55.5642,55.5204,55.5379,23136.0
2021-05-20 14:10:00,63.36,63.37,63.2,63.22,151348.0,55.5467,55.5555,55.4064,55.424,151348.0
2021-05-20 14:20:00,63.23,63.24,63.18,63.2,23619.0,55.4327,55.4415,55.3889,55.4064,23619.0
2021-05-20 14:30:00,63.2,63.2,63.04,63.07,42764.0,55.4064,55.4064,55.2662,55.2925,42764.0
2021-05-20 14:40:00,63.06,63.15,63.06,63.12,55494.0,55.2837,55.3626,55.2837,55.3363,55494.0
2021-05-20 14:50:00,63.11,63.14,63.01,63.03,39301.0,55.3275,55.3538,55.2399,55.2574,39301.0
2021-05-20 15:00:00,63.02,63.07,62.98,62.99,60164.0,55.2486,55.2925,55.2135,55.2223,60164.0
2021-05-20 15:10:00,62.99,63.03,62.95,63.02,42467.0,55.2223,55.2574,55.1872,55.2486,42467.0
2021-05-20 15:20:00,63.02,63.16,63.01,63.14,47539.0,55.2486,55.3714,55.2399,55.3538,47539.0
2021-05-20 15:30:00,63.13,63.13,63.05,63.06,67174.0,55.3451,55.3451,55.2749,55.2837,67174.0
2021-05-20 15:40:00,63.07,63.08,62.84,62.85,131834.0,55.2925,55.3012,55.0908,55.0996,131834.0
2021-05-20 15:50:00,62.85,62.91,62.81,62.9,361793.0,55.0996,55.1522,55.0645,55.1434,361793.0
2021-05-21 09:30:00,63.06,63.88,63.06,63.76,167916.0,55.2837,56.0026,55.2837,55.8974,167916.0
2021-05-21 09:40:00,63.76,63.76,63.23,63.36,68044.0,55.8974,55.8974,55.4327,55.5467,68044.0
2021-05-21 09:50:00,63.37,63.48,63.25,63.35,40409.0,55.5555,55.6519,55.4503,55.5379,40409.0
2021-05-21 10:00:00,63.33,63.35,63.07,63.28,40462.0,55.5204,55.5379,55.2925,55.4766,40462.0
2021-05-21 10:10:00,63.33,63.43,63.29,63.4,32363.0,55.5204,55.6081,55.4853,55.5818,32363.0
2021-05-21 10:20:00,63.39,63.42,63.24,63.29,43733.0,55.573,55.5993,55.4415,55.4853,43733.0
2021-05-21 10:30:00,63.27,63.3,63.18,63.23,26470.0,55.4678,55.4941,55.3889,55.4327,26470.0
2021-05-21 10:40:00,63.26,63.31,63.19,63.31,17367.0,55.459,55.5029,55.3977,55.5029,17367.0
2021-05-21 10:50:00,63.31,63.32,63.11,63.16,23742.0,55.5029,55.5116,55.3275,55.3714,23742.0
2021-05-21 11:00:00,63.17,63.2,63.06,63.15,24285.0,55.3801,55.4064,55.2837,55.3626,24285.0
2021-05-21 11:10:00,63.16,63.28,63.13,63.26,25250.0,55.3714,55.4766,55.3451,55.459,25250.0
2021-05-21 11:20:00,63.25,63.32,63.2,63.21,18228.0,55.4503,55.5116,55.4064,55.4152,18228.0
2021-05-21 11:30:00,63.22,63.28,63.2,63.22,31351.0,55.424,55.4766,55.4064,55.424,31351.0
2021-05-21 11:40:00,63.22,63.23,63.14,63.2,35244.0,55.424,55.4327,55.3538,55.4064,35244.0
2021-05-21 11:50:00,63.2,63.2,63.09,63.13,20611.0,55.4064,55.4064,55.31,55.3451,20611.0
2021-05-21 12:00:00,63.12,63.12,62.94,62.95,46437.0,55.3363,55.3363,55.1785,55.1872,46437.0
2021-05-21 12:10:00,62.96,63.12,62.96,63.04,44223.0,55.196,55.3363,55.196,55.2662,44223.0
2021-05-21 12:20:00,63.04,63.07,63.01,63.04,26716.0,55.2662,55.2925,55.2399,55.2662,26716.0
2021-05-21 12:30:00,63.05,63.11,63.03,63.1,65508.0,55.2749,55.3275,55.2574,55.3188,65508.0
2021-05-21 12:40:00,63.1,63.14,63.09,63.1,28193.0,55.3188,55.3538,55.31,55.3188,28193.0
2021-05-21 12:50:00,63.1,63.14,63.07,63.1,36247.0,55.3188,55.3538,55.2925,55.3188,36247.0
2021-05-21 13:00:00,63.11,63.22,63.1,63.2,17544.0,55.3275,55.424,55.3188,55.4064,17544.0
2021-05-21 13:10:00,63.19,63.19,63.13,63.15,15450.0,55.3977,55.3977,55.3451,55.3626,15450.0
2021-05-21 13:20:00,63.14,63.2,63.1,63.19,15252.0,55.3538,55.4064,55.3188,55.3977,15252.0
2021-05-21 13:30:00,63.19,63.24,63.17,63.24,17825.0,55.3977,55.4415,55.3801,55.4415,17825.0
2021-05-21 13:40:00,63.23,63.23,63.18,63.21,21932.0,55.4327,55.4327,55.3889,55.4152,21932.0
2021-05-21 13:50:00,63.21,63.23,63.18,63.22,18792.0,55.4152,55.4327,55.3889,55.424,18792.0
2021-05-21 14:00:00,63.23,63.25,63.16,63.25,26240.0,55.4327,55.4503,55.3714,55.4503,26240.0
2021-05-21 14:10:00,63.25,63.27,63.24,63.26,19178.0,55.4503,55.4678,55.4415,55.459,19178.0
2021-05-21 14:20:00,63.25,63.26,63.1,63.11,64406.0,55.4503,55.459,55.3188,55.3275,64406.0
2021-05-21 14:30:00,63.1,63.19,63.09,63.11,40804.0,55.3188,55.3977,55.31,55.3275,40804.0
2021-05-21 14:40:00,63.11,63.15,63.08,63.13,27354.0,55.3275,55.3626,55.3012,55.3451,27354.0
2021-05-21 14:50:00,63.13,63.2,63.13,63.16,20636.0,55.3451,55.4064,55.3451,55.3714,20636.0
2021-05-21 15:00:00,63.16,63.17,63.14,63.16,19783.0,55.3714,55.3801,55.3538,55.3714,19783.0
2021-05-21 15:10:00,63.16,63.21,63.13,63.2,24001.0,55.3714,55.4152,55.3451,55.4064,24001.0
2021-05-21 15:20:00,63.2,63.29,63.19,63.25,36542.0,55.4064,55.4853,55.3977,55.4503,36542.0
2021-05-21 15:30:00,63.25,63.25,63.14,63.14,51610.0,55.4503,55.4503,55.3538,55.3538,51610.0
2021-05-21 15:40:00,63.13,63.18,63.08,63.13,64876.0,55.3451,55.3889,55.3012,55.3451,64876.0
2021-05-21 15:50:00,63.13,63.19,63.09,63.14,207179.0,55.3451,55.3977,55.31,55.3538,207179.0
2021-05-24 09:30:00,63.28,63.64,63.19,63.24,96313.0,55.4766,55.7922,55.3977,55.4415,96313.0
2021-05-24 09:40:00,63.3,63.31,63.06,63.1,165010.0,55.4941,55.5029,55.2837,55.3188,165010.0
2021-05-24 09:50:00,63.12,63.26,63.07,63.26,29147.0,55.3363,55.459,55.2925,55.459,29147.0
2021-05-24 10:00:00,63.25,63.33,63.12,63.29,29752.0,55.4503,55.5204,55.3363,55.4853,29752.0
2021-05-24 10:10:00,63.3,63.3,63.16,63.27,34884.0,55.4941,55.4941,55.3714,55.4678,34884.0
2021-05-24 10:20:00,63.28,63.36,63.25,63.32,23037.0,55.4766,55.5467,55.4503,55.5116,23037.0
2021-05-24 10:30:00,63.32,63.42,63.27,63.29,22004.0,55.5116,55.5993,55.4678,55.4853,22004.0
2021-05-24 10:40:00,63.29,63.46,63.29,63.43,21841.0,55.4853,55.6344,55.4853,55.6081,21841.0
2021-05-24 10:50:00,63.46,63.54,63.43,63.54,28245.0,55.6344,55.7045,55.6081,55.7045,28245.0
2021-05-24 11:00:00,63.53,63.53,63.39,63.44,16258.0,55.6957,55.6957,55.573,55.6168,16258.0
2021-05-24 11:10:00,63.44,63.45,63.33,63.43,24329.0,55.6168,55.6256,55.5204,55.6081,24329.0
2021-05-24 11:20:00,63.43,63.49,63.4,63.46,20817.0,55.6081,55.6607,55.5818,55.6344,20817.0
2021-05-24 11:30:00,63.46,63.47,63.33,63.35,18243.0,55.6344,55.6431,55.5204,55.5379,18243.0
2021-05-24 11:40:00,63.36,63.38,63.28,63.28,16419.0,55.5467,55.5642,55.4766,55.4766,16419.0
2021-05-24 11:50:00,63.28,63.37,63.26,63.34,18693.0,55.4766,55.5555,55.459,55.5292,18693.0
2021-05-24 12:00:00,63.34,63.42,63.32,63.41,21171.0,55.5292,55.5993,55.5116,55.5905,21171.0
2021-05-24 12:10:00,63.41,63.48,63.4,63.44,16512.0,55.5905,55.6519,55.5818,55.6168,16512.0
2021-05-24 12:20:00,63.44,63.51,63.44,63.48,19118.0,55.6168,55.6782,55.6168,55.6519,19118.0
2021-05-24 12:30:00,63.48,63.53,63.47,63.52,18525.0,55.6519,55.6957,55.6431,55.687,18525.0
2021-05-24 12:40:00,63.51,63.51,63.47,63.5,15901.0,55.6782,55.6782,55.6431,55.6694,15901.0
2021-05-24 12:50:00,63.5,63.54,63.49,63.53,19308.0,55.6694,55.7045,55.6607,55.6957,19308.0
2021-05-24 13:00:00,63.53,63.54,63.47,63.48,25786.0,55.6957,55.7045,55.6431,55.6519,25786.0
2021-05-24 13:10:00,63.48,63.51,63.44,63.48,21140.0,55.6519,55.6782,55.6168,55.6519,21140.0
2021-05-24 13:20:00,63.49,63.5,63.45,63.47,18552.0,55.6607,55.6694,55.6256,55.6431,18552.0
2021-05-24 13:30:00,63.47,63.49,63.43,63.45,26934.0,55.6431,55.6607,55.6081,55.6256,26934.0
2021-05-24 13:40:00,63.43,63.44,63.36,63.4,23097.0,55.6081,55.6168,55.5467,55.5818,23097.0
2021-05-24 13:50:00,63.39,63.45,63.38,63.44,28623.0,55.573,55.6256,55.5642,55.6168,28623.0
2021-05-24 14:00:00,63.45,63.51,63.44,63.45,28099.0,55.6256,55.6782,55.6168,55.6256,28099.0
2021-05-24 14:10:00,63.45,63.49,63.44,63.47,19721.0,55.6256,55.6607,55.6168,55.6431,19721.0
2021-05-24 14:20:00,63.47,63.48,63.42,63.44,23499.0,55.6431,55.6519,55.5993,55.6168,23499.0
2021-05-24 14:30:00,63.44,63.47,63.4,63.44,23479.0,55.6168,55.6431,55.5818,55.6168,23479.0
2021-05-24 14:40:00,63.45,63.51,63.38,63.38,28034.0,55.6256,55.6782,55.5642,55.5642,28034.0
2021-05-24 14:50:00,63.38,63.38,63.29,63.3,23442.0,55.5642,55.5642,55.4853,55.4941,23442.0
2021-05-24 15:00:00,63.3,63.31,63.23,63.25,21980.0,55.4941,55.5029,55.4327,55.4503,21980.0
2021-05-24 15:10:00,63.25,63.25,63.18,63.24,23719.0,55.4503,55.4503,55.3889,55.4415,23719.0
2021-05-24 15:20:00,63.24,63.25,63.2,63.2,19290.0,55.4415,55.4503,55.4064,55.4064,19290.0
2021-05-24 15:30:00,63.2,63.29,63.2,63.25,35831.0,55.4064,55.4853,55.4064,55.4503,35831.0
2021-05-24 15:40:00,63.26,63.27,63.12,63.12,62295.0,55.459,55.4678,55.3363,55.3363,62295.0
2021-05-24 15:50:00,63.13,63.17,63.04,63.04,151207.0,55.3451,55.3801,55.2662,55.2662,151207.0
2021-05-25 09:30:00,63.05,63.2,62.37,62.41,106683.0,55.2749,55.4064,54.6788,54.7138,106683.0
2021-05-25 09:40:00,62.43,62.56,62.31,62.41,59698.0,54.7314,54.8453,54.6262,54.7138,59698.0
2021-05-25 09:50:00,62.42,62.8,62.4,62.79,52909.0,54.7226,55.0557,54.7051,55.047,52909.0
2021-05-25 10:00:00,62.79,62.83,62.66,62.7,41068.0,55.047,55.082,54.933,54.9681,41068.0
2021-05-25 10:10:00,62.71,62.71,62.47,62.47,32891.0,54.9768,54.9768,54.7664,54.7664,32891.0
2021-05-25 10:20:00,62.48,62.51,62.42,62.49,28548.0,54.7752,54.8015,54.7226,54.784,28548.0
2021-05-25 10:30:00,62.47,62.62,62.47,62.57,31235.0,54.7664,54.8979,54.7664,54.8541,31235.0
2021-05-25 10:40:00,62.58,62.68,62.56,62.61,26351.0,54.8629,54.9505,54.8453,54.8892,26351.0
2021-05-25 10:50:00,62.59,62.61,62.44,62.44,32210.0,54.8716,54.8892,54.7401,54.7401,32210.0
2021-05-25 11:00:00,62.45,62.56,62.42,62.56,45760.0,54.7489,54.8453,54.7226,54.8453,45760.0
2021-05-25 11:10:00,62.55,62.79,62.55,62.78,47415.0,54.8366,55.047,54.8366,55.0382,47415.0
2021-05-25 11:20:00,62.78,62.84,62.64,62.66,55493.0,55.0382,55.0908,54.9155,54.933,55493.0
2021-05-25 11:30:00,62.66,62.67,62.55,62.58,97013.0,54.933,54.9418,54.8366,54.8629,97013.0
2021-05-25 11:40:00,62.59,62.6,62.48,62.55,55118.0,54.8716,54.8804,54.7752,54.8366,55118.0
2021-05-25 11:50:00,62.55,62.58,62.53,62.58,27556.0,54.8366,54.8629,54.819,54.8629,27556.0
2021-05-25 12:00:00,62.57,62.6,62.54,62.59,21262.0,54.8541,54.8804,54.8278,54.8716,21262.0
2021-05-25 12:10:00,62.59,62.69,62.58,62.68,24213.0,54.8716,54.9593,54.8629,54.9505,24213.0
2021-05-25 12:20:00,62.68,62.71,62.64,62.7,25553.0,54.9505,54.9768,54.9155,54.9681,25553.0
2021-05-25 12:30:00,62.69,62.74,62.68,62.74,20015.0,54.9593,55.0031,54.9505,55.0031,20015.0
2021-05-25 12:40:00,62.74,62.8,62.73,62.77,40473.0,55.0031,55.0557,54.9944,55.0294,40473.0
2021-05-25 12:50:00,62.78,62.8,62.75,62.79,42790.0,55.0382,55.0557,55.0119,55.047,42790.0
2021-05-25 13:00:00,62.77,62.78,62.71,62.75,24223.0,55.0294,55.0382,54.9768,55.0119,24223.0
2021-05-25 13:10:00,62.74,62.76,62.7,62.72,26274.0,55.0031,55.0207,54.9681,54.9856,26274.0
2021-05-25 13:20:00,62.73,62.82,62.73,62.82,23413.0,54.9944,55.0733,54.9944,55.0733,23413.0
2021-05-25 13:30:00,62.82,62.82,62.71,62.74,24729.0,55.0733,55.0733,54.9768,55.0031,24729.0
2021-05-25 13:40:00,62.74,62.76,62.71,62.73,21185.0,55.0031,55.0207,54.9768,54.9944,21185.0
2021-05-25 13:50:00,62.72,62.75,62.66,62.67,27629.0,54.9856,55.0119,54.933,54.9418,27629.0
2021-05-25 14:00:00,62.68,62.76,62.66,62.73,22490.0,54.9505,55.0207,54.933,54.9944,22490.0
2021-05-25 14:10:00,62.73,62.74,62.71,62.72,21835.0,54.9944,55.0031,54.9768,54.9856,21835.0
2021-05-25 14:20:00,62.72,62.73,62.64,62.67,30953.0,54.9856,54.9944,54.9155,54.9418,30953.0
2021-05-25 14:30:00,62.67,62.74,62.66,62.74,49591.0,54.9418,55.0031,54.933,55.0031,49591.0
2021-05-25 14:40:00,62.73,62.75,62.71,62.75,46763.0,54.9944,55.0119,54.9768,55.0119,46763.0
2021-05-25 14:50:00,62.73,62.76,62.71,62.74,30011.0,54.9944,55.0207,54.9768,55.0031,30011.0
2021-05-25 15:00:00,62.73,62.85,62.71,62.84,25683.0,54.9944,55.0996,54.9768,55.0908,25683.0
2021-05-25 15:10:00,62.85,62.94,62.84,62.94,32278.0,55.0996,55.1785,55.0908,55.1785,32278.0
2021-05-25 15:20:00,62.94,63.0,62.92,62.99,32649.0,55.1785,55.2311,55.1609,55.2223,32649.0
2021-05-25 15:30:00,62.98,63.0,62.87,62.9,92485.0,55.2135,55.2311,55.1171,55.1434,92485.0
2021-05-25 15:40:00,62.89,63.0,62.87,62.93,144564.0,55.1346,55.2311,55.1171,55.1697,144564.0
2021-05-25 15:50:00,62.93,62.95,62.82,62.85,245163.0,55.1697,55.1872,55.0733,55.0996,245163.0
2021-05-26 09:30:00,62.84,63.1,62.65,62.99,116610.0,55.0908,55.3188,54.9242,55.2223,116610.0
2021-05-26 09:40:00,63.0,63.08,62.64,62.68,67640.0,55.2311,55.3012,54.9155,54.9505,67640.0
2021-05-26 09:50:00,62.69,62.81,62.67,62.75,46293.0,54.9593,55.0645,54.9418,55.0119,46293.0
2021-05-26 10:00:00,62.77,62.86,62.68,62.71,37165.0,55.0294,55.1083,54.9505,54.9768,37165.0
2021-05-26 10:10:00,62.7,62.88,62.7,62.8,39572.0,54.9681,55.1259,54.9681,55.0557,39572.0
2021-05-26 10:20:00,62.8,62.88,62.69,62.7,43300.0,55.0557,55.1259,54.9593,54.9681,43300.0
2021-05-26 10:30:00,62.7,62.77,62.67,62.7,37016.0,54.9681,55.0294,54.9418,54.9681,37016.0
2021-05-26 10:40:00,62.69,62.76,62.65,62.74,49481.0,54.9593,55.0207,54.9242,55.0031,49481.0
2021-05-26 10:50:00,62.72,62.75,62.66,62.73,36578.0,54.9856,55.0119,54.933,54.9944,36578.0
2021-05-26 11:00:00,62.74,62.87,62.74,62.85,39527.0,55.0031,55.1171,55.0031,55.0996,39527.0
2021-05-26 11:10:00,62.85,62.88,62.73,62.78,37613.0,55.0996,55.1259,54.9944,55.0382,37613.0
2021-05-26 11:20:00,62.76,62.8,62.74,62.75,27979.0,55.0207,55.0557,55.0031,55.0119,27979.0
2021-05-26 11:30:00,62.74,62.84,62.73,62.84,62647.0,55.0031,55.0908,54.9944,55.0908,62647.0
2021-05-26 11:40:00,62.84,62.9,62.82,62.9,108148.0,55.0908,55.1434,55.0733,55.1434,108148.0
2021-05-26 11:50:00,62.91,62.91,62.87,62.88,30859.0,55.1522,55.1522,55.1171,55.1259,30859.0
2021-05-26 12:00:00,62.88,62.91,62.86,62.89,26907.0,55.1259,55.1522,55.1083,55.1346,26907.0
2021-05-26 12:10:00,62.88,62.89,62.85,62.87,27610.0,55.1259,55.1346,55.0996,55.1171,27610.0
2021-05-26 12:20:00,62.87,62.92,62.86,62.9,18753.0,55.1171,55.1609,55.1083,55.1434,18753.0
2021-05-26 12:30:00,62.9,62.95,62.89,62.91,33534.0,55.1434,55.1872,55.1346,55.1522,33534.0
2021-05-26 12:40:00,62.92,62.95,62.9,62.94,20483.0,55.1609,55.1872,55.1434,55.1785,20483.0
2021-05-26 12:50:00,62.93,62.96,62.9,62.93,24065.0,55.1697,55.196,55.1434,55.1697,24065.0
2021-05-26 13:00:00,62.92,62.94,62.88,62.91,28192.0,55.1609,55.1785,55.1259,55.1522,28192.0
2021-05-26 13:10:00,62.91,62.91,62.83,62.84,18591.0,55.1522,55.1522,55.082,55.0908,18591.0
2021-05-26 13:20:00,62.83,62.85,62.79,62.79,25159.0,55.082,55.0996,55.047,55.047,25159.0
2021-05-26 13:30:00,62.79,62.86,62.77,62.86,29742.0,55.047,55.1083,55.0294,55.1083,29742.0
2021-05-26 13:40:00,62.86,62.87,62.78,62.82,33383.0,55.1083,55.1171,55.0382,55.0733,33383.0
2021-05-26 13:50:00,62.81,62.85,62.8,62.82,33119.0,55.0645,55.0996,55.0557,55.0733,33119.0
2021-05-26 14:00:00,62.81,62.83,62.76,62.78,33514.0,55.0645,55.082,55.0207,55.0382,33514.0
2021-05-26 14:10:00,62.77,62.88,62.76,62.86,62934.0,55.0294,55.1259,55.0207,55.1083,62934.0
2021-05-26 14:20:00,62.86,62.88,62.84,62.86,32811.0,55.1083,55.1259,55.0908,55.1083,32811.0
2021-05-26 14:30:00,62.86,62.88,62.83,62.86,38599.0,55.1083,55.1259,55.082,55.1083,38599.0
2021-05-26 14:40:00,62.86,62.92,62.85,62.91,39909.0,55.1083,55.1609,55.0996,55.1522,39909.0
2021-05-26 14:50:00,62.9,62.91,62.75,62.76,56026.0,55.1434,55.1522,55.0119,55.0207,56026.0
2021-05-26 15:00:00,62.75,62.78,62.74,62.76,41673.0,55.0119,55.0382,55.0031,55.0207,41673.0
2021-05-26 15:10:00,62.75,62.76,62.64,62.68,60503.0,55.0119,55.0207,54.9155,54.9505,60503.0
2021-05-26 15:20:00,62.67,62.74,62.67,62.72,56370.0,54.9418,55.0031,54.9418,54.9856,56370.0
2021-05-26 15:30:00,62.72,62.78,62.68,62.78,51852.0,54.9856,55.0382,54.9505,55.0382,51852.0
2021-05-26 15:40:00,62.78,62.83,62.78,62.83,94059.0,55.0382,55.082,55.0382,55.082,94059.0
2021-05-26 15:50:00,62.83,62.85,62.73,62.84,261262.0,55.082,55.0996,54.9944,55.0908,261262.0
2021-05-27 09:30:00,62.84,63.27,62.72,63.22,157302.0,55.0908,55.4678,54.9856,55.424,157302.0
2021-05-27 09:40:00,63.25,63.41,63.21,63.32,53327.0,55.4503,55.5905,55.4152,55.5116,53327.0
2021-05-27 09:50:00,63.3,63.3,63.02,63.07,72509.0,55.4941,55.4941,55.2486,55.2925,72509.0
2021-05-27 10:00:00,63.05,63.17,63.01,63.09,43686.0,55.2749,55.3801,55.2399,55.31,43686.0
2021-05-27 10:10:00,63.09,63.14,62.94,62.95,86706.0,55.31,55.3538,55.1785,55.1872,86706.0
2021-05-27 10:20:00,62.95,62.99,62.87,62.92,57590.0,55.1872,55.2223,55.1171,55.1609,57590.0
2021-05-27 10:30:00,62.92,62.94,62.81,62.82,33789.0,55.1609,55.1785,55.0645,55.0733,33789.0
2021-05-27 10:40:00,62.82,62.88,62.76,62.79,96392.0,55.0733,55.1259,55.0207,55.047,96392.0
2021-05-27 10:50:00,62.79,62.83,62.71,62.75,46735.0,55.047,55.082,54.9768,55.0119,46735.0
2021-05-27 11:00:00,62.75,62.75,62.59,62.65,62411.0,55.0119,55.0119,54.8716,54.9242,62411.0
2021-05-27 11:10:00,62.64,62.65,62.5,62.54,28065.0,54.9155,54.9242,54.7927,54.8278,28065.0
2021-05-27 11:20:00,62.54,62.57,62.46,62.47,33578.0,54.8278,54.8541,54.7577,54.7664,33578.0
2021-05-27 11:30:00,62.47,62.55,62.47,62.55,25419.0,54.7664,54.8366,54.7664,54.8366,25419.0
2021-05-27 11:40:00,62.55,62.57,62.53,62.55,23259.0,54.8366,54.8541,54.819,54.8366,23259.0
2021-05-27 11:50:00,62.55,62.58,62.52,62.53,23866.0,54.8366,54.8629,54.8103,54.819,23866.0
2021-05-27 12:00:00,62.53,62.54,62.49,62.53,25124.0,54.819,54.8278,54.784,54.819,25124.0
2021-05-27 12:10:00,62.55,62.56,62.52,62.55,18922.0,54.8366,54.8453,54.8103,54.8366,18922.0
2021-05-27 12:20:00,62.54,62.56,62.5,62.51,18601.0,54.8278,54.8453,54.7927,54.8015,18601.0
2021-05-27 12:30:00,62.52,62.62,62.52,62.62,22524.0,54.8103,54.8979,54.8103,54.8979,22524.0
2021-05-27 12:40:00,62.61,62.62,62.57,62.6,28354.0,54.8892,54.8979,54.8541,54.8804,28354.0
2021-05-27 12:50:00,62.62,62.62,62.56,62.6,19344.0,54.8979,54.8979,54.8453,54.8804,19344.0
2021-05-27 13:00:00,62.6,62.71,62.59,62.7,21254.0,54.8804,54.9768,54.8716,54.9681,21254.0
2021-05-27 13:10:00,62.7,62.74,62.69,62.7,17589.0,54.9681,55.0031,54.9593,54.9681,17589.0
2021-05-27 13:20:00,62.68,62.82,62.67,62.76,51987.0,54.9505,55.0733,54.9418,55.0207,51987.0
2021-05-27 13:30:00,62.76,62.79,62.71,62.72,32449.0,55.0207,55.047,54.9768,54.9856,32449.0
2021-05-27 13:40:00,62.72,62.76,62.71,62.71,30758.0,54.9856,55.0207,54.9768,54.9768,30758.0
2021-05-27 13:50:00,62.7,62.7,62.62,62.67,34922.0,54.9681,54.9681,54.8979,54.9418,34922.0
2021-05-27 14:00:00,62.65,62.66,62.61,62.65,23103.0,54.9242,54.933,54.8892,54.9242,23103.0
2021-05-27 14:10:00,62.65,62.66,62.58,62.59,27635.0,54.9242,54.933,54.8629,54.8716,27635.0
2021-05-27 14:20:00,62.59,62.6,62.53,62.55,29547.0,54.8716,54.8804,54.819,54.8366,29547.0
2021-05-27 14:30:00,62.55,62.56,62.51,62.51,17174.0,54.8366,54.8453,54.8015,54.8015,17174.0
2021-05-27 14:40:00,62.52,62.54,62.48,62.54,45202.0,54.8103,54.8278,54.7752,54.8278,45202.0
2021-05-27 14:50:00,62.54,62.59,62.54,62.56,60132.0,54.8278,54.8716,54.8278,54.8453,60132.0
2021-05-27 15:00:00,62.57,62.57,62.44,62.46,113470.0,54.8541,54.8541,54.7401,54.7577,113470.0
2021-05-27 15:10:00,62.45,62.47,62.39,62.39,44560.0,54.7489,54.7664,54.6963,54.6963,44560.0
2021-05-27 15:20:00,62.4,62.48,62.39,62.41,38962.0,54.7051,54.7752,54.6963,54.7138,38962.0
2021-05-27 15:30:00,62.42,62.42,62.25,62.26,127405.0,54.7226,54.7226,54.5736,54.5823,127405.0
2021-05-27 15:40:00,62.26,62.32,62.2,62.27,97395.0,54.5823,54.6349,54.5297,54.5911,97395.0
2021-05-27 15:50:00,62.27,62.32,62.2,62.23,306985.0,54.5911,54.6349,54.5297,54.556,306985.0
2021-05-28 09:30:00,62.45,63.16,62.41,62.97,181688.0,54.7489,55.3714,54.7138,55.2048,181688.0
2021-05-28 09:40:00,62.97,63.15,62.88,63.13,66097.0,55.2048,55.3626,55.1259,55.3451,66097.0
2021-05-28 09:50:00,63.14,63.17,63.0,63.09,84778.0,55.3538,55.3801,55.2311,55.31,84778.0
2021-05-28 10:00:00,63.09,63.23,63.07,63.16,59946.0,55.31,55.4327,55.2925,55.3714,59946.0
2021-05-28 10:10:00,63.15,63.18,63.09,63.15,38908.0,55.3626,55.3889,55.31,55.3626,38908.0
2021-05-28 10:20:00,63.14,63.26,63.07,63.2,44221.0,55.3538,55.459,55.2925,55.4064,44221.0
2021-05-28 10:30:00,63.19,63.21,63.12,63.12,37625.0,55.3977,55.4152,55.3363,55.3363,37625.0
2021-05-28 10:40:00,63.12,63.2,63.12,63.13,31644.0,55.3363,55.4064,55.3363,55.3451,31644.0
2021-05-28 10:50:00,63.14,63.15,63.01,63.06,28755.0,55.3538,55.3626,55.2399,55.2837,28755.0
2021-05-28 11:00:00,63.04,63.04,62.94,62.97,28900.0,55.2662,55.2662,55.1785,55.2048,28900.0
2021-05-28 11:10:00,62.97,62.97,62.87,62.96,39584.0,55.2048,55.2048,55.1171,55.196,39584.0
2021-05-28 11:20:00,62.94,62.97,62.91,62.96,22195.0,55.1785,55.2048,55.1522,55.196,22195.0
2021-05-28 11:30:00,62.96,62.98,62.86,62.92,26677.0,55.196,55.2135,55.1083,55.1609,26677.0
2021-05-28 11:40:00,62.92,62.93,62.79,62.82,99484.0,55.1609,55.1697,55.047,55.0733,99484.0
2021-05-28 11:50:00,62.83,62.92,62.82,62.87,36900.0,55.082,55.1609,55.0733,55.1171,36900.0
2021-05-28 12:00:00,62.87,62.92,62.83,62.88,25577.0,55.1171,55.1609,55.082,55.1259,25577.0
2021-05-28 12:10:00,62.9,62.9,62.85,62.86,21787.0,55.1434,55.1434,55.0996,55.1083,21787.0
2021-05-28 12:20:00,62.86,62.98,62.85,62.98,26197.0,55.1083,55.2135,55.0996,55.2135,26197.0
2021-05-28 12:30:00,62.98,62.98,62.89,62.89,26260.0,55.2135,55.2135,55.1346,55.1346,26260.0
2021-05-28 12:40:00,62.89,62.91,62.82,62.87,29106.0,55.1346,55.1522,55.0733,55.1171,29106.0
2021-05-28 12:50:00,62.86,62.87,62.77,62.8,19572.0,55.1083,55.1171,55.0294,55.0557,19572.0
2021-05-28 13:00:00,62.79,62.79,62.74,62.76,11180.0,55.047,55.047,55.0031,55.0207,11180.0
2021-05-28 13:10:00,62.76,62.78,62.72,62.73,24313.0,55.0207,55.0382,54.9856,54.9944,24313.0
2021-05-28 13:20:00,62.76,62.79,62.74,62.77,19284.0,55.0207,55.047,55.0031,55.0294,19284.0
2021-05-28 13:30:00,62.76,62.87,62.74,62.82,22223.0,55.0207,55.1171,55.0031,55.0733,22223.0
2021-05-28 13:40:00,62.82,62.88,62.82,62.86,19206.0,55.0733,55.1259,55.0733,55.1083,19206.0
2021-05-28 13:50:00,62.86,62.92,62.85,62.88,25845.0,55.1083,55.1609,55.0996,55.1259,25845.0
2021-05-28 14:00:00,62.88,62.96,62.86,62.95,23935.0,55.1259,55.196,55.1083,55.1872,23935.0
2021-05-28 14:10:00,62.94,62.95,62.89,62.92,24943.0,55.1785,55.1872,55.1346,55.1609,24943.0
2021-05-28 14:20:00,62.92,62.98,62.91,62.94,34223.0,55.1609,55.2135,55.1522,55.1785,34223.0
2021-05-28 14:30:00,62.94,62.97,62.92,62.95,24990.0,55.1785,55.2048,55.1609,55.1872,24990.0
2021-05-28 14:40:00,62.95,62.99,62.92,62.98,17579.0,55.1872,55.2223,55.1609,55.2135,17579.0
2021-05-28 14:50:00,62.98,62.98,62.92,62.95,24159.0,55.2135,55.2135,55.1609,55.1872,24159.0
2021-05-28 15:00:00,62.94,62.94,62.85,62.89,51338.0,55.1785,55.1785,55.0996,55.1346,51338.0
2021-05-28 15:10:00,62.89,62.91,62.85,62.86,38571.0,55.1346,55.1522,55.0996,55.1083,38571.0
2021-05-28 15:20:00,62.86,62.87,62.84,62.85,28973.0,55.1083,55.1171,55.0908,55.0996,28973.0
2021-05-28 15:30:00,62.84,62.93,62.84,62.91,96268.0,55.0908,55.1697,55.0908,55.1522,96268.0
2021-05-28 15:40:00,62.9,62.93,62.86,62.93,181896.0,55.1434,55.1697,55.1083,55.1697,181896.0
2021-05-28 15:50:00,62.92,62.97,62.84,62.88,339744.0,55.1609,55.2048,55.0908,55.1259,339744.0
2021-06-01 09:30:00,63.16,63.4,63.07,63.17,180524.0,55.3714,55.5818,55.2925,55.3801,180524.0
2021-06-01 09:40:00,63.19,63.23,62.83,62.86,72885.0,55.3977,55.4327,55.082,55.1083,72885.0
2021-06-01 09:50:00,62.85,63.07,62.83,62.98,103980.0,55.0996,55.2925,55.082,55.2135,103980.0
2021-06-01 10:00:00,62.98,63.01,62.86,62.93,45200.0,55.2135,55.2399,55.1083,55.1697,45200.0
2021-06-01 10:10:00,62.91,63.04,62.82,62.83,79427.0,55.1522,55.2662,55.0733,55.082,79427.0
2021-06-01 10:20:00,62.82,62.85,62.66,62.69,73404.0,55.0733,55.0996,54.933,54.9593,73404.0
2021-06-01 10:30:00,62.69,62.7,62.59,62.7,90672.0,54.9593,54.9681,54.8716,54.9681,90672.0
2021-06-01 10:40:00,62.7,62.82,62.64,62.79,68453.0,54.9681,55.0733,54.9155,55.047,68453.0
2021-06-01 10:50:00,62.8,62.87,62.71,62.75,51624.0,55.0557,55.1171,54.9768,55.0119,51624.0
2021-06-01 11:00:00,62.74,62.75,62.59,62.63,84125.0,55.0031,55.0119,54.8716,54.9067,84125.0
2021-06-01 11:10:00,62.63,62.7,62.56,62.59,41103.0,54.9067,54.9681,54.8453,54.8716,41103.0
2021-06-01 11:20:00,62.6,62.71,62.59,62.65,56118.0,54.8804,54.9768,54.8716,54.9242,56118.0
2021-06-01 11:30:00,62.65,62.67,62.61,62.66,42735.0,54.9242,54.9418,54.8892,54.933,42735.0
2021-06-01 11:40:00,62.66,62.78,62.65,62.78,46793.0,54.933,55.0382,54.9242,55.0382,46793.0
2021-06-01 11:50:00,62.78,62.78,62.69,62.69,25477.0,55.0382,55.0382,54.9593,54.9593,25477.0
2021-06-01 12:00:00,62.69,62.75,62.68,62.73,40290.0,54.9593,55.0119,54.9505,54.9944,40290.0
2021-06-01 12:10:00,62.72,62.75,62.69,62.7,41146.0,54.9856,55.0119,54.9593,54.9681,41146.0
2021-06-01 12:20:00,62.69,62.7,62.61,62.65,53422.0,54.9593,54.9681,54.8892,54.9242,53422.0
2021-06-01 12:30:00,62.65,62.66,62.57,62.66,74154.0,54.9242,54.933,54.8541,54.933,74154.0
2021-06-01 12:40:00,62.65,62.67,62.62,62.64,21973.0,54.9242,54.9418,54.8979,54.9155,21973.0
2021-06-01 12:50:00,62.65,62.65,62.58,62.59,21477.0,54.9242,54.9242,54.8629,54.8716,21477.0
2021-06-01 13:00:00,62.59,62.61,62.55,62.57,75583.0,54.8716,54.8892,54.8366,54.8541,75583.0
2021-06-01 13:10:00,62.56,62.61,62.53,62.6,36886.0,54.8453,54.8892,54.819,54.8804,36886.0
2021-06-01 13:20:00,62.6,62.66,62.59,62.65,25610.0,54.8804,54.933,54.8716,54.9242,25610.0
2021-06-01 13:30:00,62.64,62.66,62.6,62.65,27305.0,54.9155,54.933,54.8804,54.9242,27305.0
2021-06-01 13:40:00,62.64,62.69,62.62,62.68,15890.0,54.9155,54.9593,54.8979,54.9505,15890.0
2021-06-01 13:50:00,62.69,62.72,62.64,62.71,28851.0,54.9593,54.9856,54.9155,54.9768,28851.0
2021-06-01 14:00:00,62.72,62.76,62.68,62.71,56550.0,54.9856,55.0207,54.9505,54.9768,56550.0
2021-06-01 14:10:00,62.7,62.73,62.67,62.68,27498.0,54.9681,54.9944,54.9418,54.9505,27498.0
2021-06-01 14:20:00,62.68,62.69,62.64,62.67,35662.0,54.9505,54.9593,54.9155,54.9418,35662.0
2021-06-01 14:30:00,62.67,62.68,62.57,62.58,42275.0,54.9418,54.9505,54.8541,54.8629,42275.0
2021-06-01 14:40:00,62.58,62.59,62.51,62.55,31090.0,54.8629,54.8716,54.8015,54.8366,31090.0
2021-06-01 14:50:00,62.55,62.58,62.55,62.58,26948.0,54.8366,54.8629,54.8366,54.8629,26948.0
2021-06-01 15:00:00,62.57,62.6,62.55,62.58,44741.0,54.8541,54.8804,54.8366,54.8629,44741.0
2021-06-01 15:10:00,62.58,62.64,62.56,62.63,35008.0,54.8629,54.9155,54.8453,54.9067,35008.0
2021-06-01 15:20:00,62.63,62.7,62.62,62.66,44430.0,54.9067,54.9681,54.8979,54.933,44430.0
2021-06-01 15:30:00,62.67,62.67,62.49,62.51,79610.0,54.9418,54.9418,54.784,54.8015,79610.0
2021-06-01 15:40:00,62.51,62.65,62.47,62.65,71261.0,54.8015,54.9242,54.7664,54.9242,71261.0
2021-06-01 15:50:00,62.68,62.69,62.59,62.66,299100.0,54.9505,54.9593,54.8716,54.933,299100.0
2021-06-02 09:30:00,62.8,63.0,62.57,62.71,144114.0,55.0557,55.2311,54.8541,54.9768,144114.0
2021-06-02 09:40:00,62.7,62.87,62.57,62.76,77730.0,54.9681,55.1171,54.8541,55.0207,77730.0
2021-06-02 09:50:00,62.76,63.0,62.75,62.95,26582.0,55.0207,55.2311,55.0119,55.1872,26582.0
2021-06-02 10:00:00,62.98,63.04,62.85,62.96,47280.0,55.2135,55.2662,55.0996,55.196,47280.0
2021-06-02 10:10:00,62.95,62.97,62.79,62.8,119868.0,55.1872,55.2048,55.047,55.0557,119868.0
2021-06-02 10:20:00,62.85,62.95,62.82,62.87,47597.0,55.0996,55.1872,55.0733,55.1171,47597.0
2021-06-02 10:30:00,62.87,62.9,62.75,62.76,59636.0,55.1171,55.1434,55.0119,55.0207,59636.0
2021-06-02 10:40:00,62.77,62.82,62.72,62.8,77932.0,55.0294,55.0733,54.9856,55.0557,77932.0
2021-06-02 10:50:00,62.79,62.91,62.77,62.88,61716.0,55.047,55.1522,55.0294,55.1259,61716.0
2021-06-02 11:00:00,62.88,62.91,62.84,62.9,54531.0,55.1259,55.1522,55.0908,55.1434,54531.0
2021-06-02 11:10:00,62.89,63.05,62.89,63.05,73677.0,55.1346,55.2749,55.1346,55.2749,73677.0
2021-06-02 11:20:00,63.05,63.11,63.03,63.05,72809.0,55.2749,55.3275,55.2574,55.2749,72809.0
2021-06-02 11:30:00,63.05,63.05,63.01,63.05,119108.0,55.2749,55.2749,55.2399,55.2749,119108.0
2021-06-02 11:40:00,63.05,63.21,63.03,63.21,47457.0,55.2749,55.4152,55.2574,55.4152,47457.0
2021-06-02 11:50:00,63.2,63.24,63.16,63.22,52032.0,55.4064,55.4415,55.3714,55.424,52032.0
2021-06-02 12:00:00,63.22,63.29,63.22,63.23,99791.0,55.424,55.4853,55.424,55.4327,99791.0
2021-06-02 12:10:00,63.23,63.43,63.22,63.42,53564.0,55.4327,55.6081,55.424,55.5993,53564.0
2021-06-02 12:20:00,63.41,63.58,63.4,63.58,36303.0,55.5905,55.7396,55.5818,55.7396,36303.0
2021-06-02 12:30:00,63.57,63.61,63.46,63.48,100696.0,55.7308,55.7659,55.6344,55.6519,100696.0
2021-06-02 12:40:00,63.48,63.66,63.48,63.55,106863.0,55.6519,55.8097,55.6519,55.7133,106863.0
2021-06-02 12:50:00,63.54,63.59,63.52,63.59,37790.0,55.7045,55.7483,55.687,55.7483,37790.0
2021-06-02 13:00:00,63.59,63.65,63.58,63.61,50490.0,55.7483,55.8009,55.7396,55.7659,50490.0
2021-06-02 13:10:00,63.62,63.71,63.62,63.68,40582.0,55.7746,55.8535,55.7746,55.8272,40582.0
2021-06-02 13:20:00,63.67,63.71,63.65,63.69,45473.0,55.8185,55.8535,55.8009,55.836,45473.0
2021-06-02 13:30:00,63.68,63.69,63.61,63.65,41185.0,55.8272,55.836,55.7659,55.8009,41185.0
2021-06-02 13:40:00,63.65,63.69,63.6,63.66,37418.0,55.8009,55.836,55.7571,55.8097,37418.0
2021-06-02 13:50:00,63.66,63.68,63.64,63.68,31572.0,55.8097,55.8272,55.7922,55.8272,31572.0
2021-06-02 14:00:00,63.68,63.74,63.65,63.68,149696.0,55.8272,55.8798,55.8009,55.8272,149696.0
2021-06-02 14:10:00,63.68,63.87,63.64,63.79,92189.0,55.8272,55.9938,55.7922,55.9237,92189.0
2021-06-02 14:20:00,63.79,63.79,63.68,63.69,64658.0,55.9237,55.9237,55.8272,55.836,64658.0
2021-06-02 14:30:00,63.69,63.71,63.55,63.59,106315.0,55.836,55.8535,55.7133,55.7483,106315.0
2021-06-02 14:40:00,63.59,63.64,63.54,63.57,47236.0,55.7483,55.7922,55.7045,55.7308,47236.0
2021-06-02 14:50:00,63.57,63.57,63.43,63.43,33858.0,55.7308,55.7308,55.6081,55.6081,33858.0
2021-06-02 15:00:00,63.45,63.46,63.39,63.42,41077.0,55.6256,55.6344,55.573,55.5993,41077.0
2021-06-02 15:10:00,63.43,63.43,63.35,63.43,35061.0,55.6081,55.6081,55.5379,55.6081,35061.0
2021-06-02 15:20:00,63.43,63.45,63.31,63.42,92040.0,55.6081,55.6256,55.5029,55.5993,92040.0
2021-06-02 15:30:00,63.41,63.53,63.37,63.49,95516.0,55.5905,55.6957,55.5555,55.6607,95516.0
2021-06-02 15:40:00,63.5,63.5,63.38,63.39,134120.0,55.6694,55.6694,55.5642,55.573,134120.0
2021-06-02 15:50:00,63.39,63.59,63.38,63.48,747818.0,55.573,55.7483,55.5642,55.6519,747818.0
2021-06-03 09:30:00,63.44,63.85,63.12,63.8,73256.0,55.6168,55.9763,55.3363,55.9324,73256.0
2021-06-03 09:40:00,63.8,63.93,63.69,63.75,99577.0,55.9324,56.0464,55.836,55.8886,99577.0
2021-06-03 09:50:00,63.75,63.87,63.72,63.8,48594.0,55.8886,55.9938,55.8623,55.9324,48594.0
2021-06-03 10:00:00,63.81,63.86,63.7,63.71,43935.0,55.9412,55.985,55.8448,55.8535,43935.0
2021-06-03 10:10:00,63.7,63.81,63.66,63.74,32249.0,55.8448,55.9412,55.8097,55.8798,32249.0
2021-06-03 10:20:00,63.74,63.77,63.54,63.57,43673.0,55.8798,55.9061,55.7045,55.7308,43673.0
2021-06-03 10:30:00,63.57,63.59,63.49,63.54,32689.0,55.7308,55.7483,55.6607,55.7045,32689.0
2021-06-03 10:40:00,63.53,63.7,63.49,63.63,74455.0,55.6957,55.8448,55.6607,55.7834,74455.0
2021-06-03 10:50:00,63.64,63.7,63.62,63.66,38158.0,55.7922,55.8448,55.7746,55.8097,38158.0
2021-06-03 11:00:00,63.65,63.87,63.65,63.87,49694.0,55.8009,55.9938,55.8009,55.9938,49694.0
2021-06-03 11:10:00,63.86,63.91,63.82,63.88,51039.0,55.985,56.0289,55.95,56.0026,51039.0
2021-06-03 11:20:00,63.88,63.91,63.78,63.79,74233.0,56.0026,56.0289,55.9149,55.9237,74233.0
2021-06-03 11:30:00,63.78,63.88,63.67,63.72,140570.0,55.9149,56.0026,55.8185,55.8623,140570.0
2021-06-03 11:40:00,63.71,63.73,63.61,63.65,25004.0,55.8535,55.8711,55.7659,55.8009,25004.0
2021-06-03 11:50:00,63.63,63.64,63.54,63.56,23555.0,55.7834,55.7922,55.7045,55.722,23555.0
2021-06-03 12:00:00,63.55,63.57,63.5,63.5,25531.0,55.7133,55.7308,55.6694,55.6694,25531.0
2021-06-03 12:10:00,63.5,63.61,63.49,63.59,124304.0,55.6694,55.7659,55.6607,55.7483,124304.0
2021-06-03 12:20:00,63.59,63.6,63.51,63.52,18215.0,55.7483,55.7571,55.6782,55.687,18215.0
2021-06-03 12:30:00,63.52,63.52,63.43,63.46,36241.0,55.687,55.687,55.6081,55.6344,36241.0
2021-06-03 12:40:00,63.45,63.47,63.37,63.38,27915.0,55.6256,55.6431,55.5555,55.5642,27915.0
2021-06-03 12:50:00,63.39,63.41,63.25,63.25,34209.0,55.573,55.5905,55.4503,55.4503,34209.0
2021-06-03 13:00:00,63.26,63.37,63.21,63.37,42044.0,55.459,55.5555,55.4152,55.5555,42044.0
2021-06-03 13:10:00,63.36,63.36,63.23,63.32,37574.0,55.5467,55.5467,55.4327,55.5116,37574.0
2021-06-03 13:20:00,63.33,63.35,63.29,63.33,37703.0,55.5204,55.5379,55.4853,55.5204,37703.0
2021-06-03 13:30:00,63.33,63.35,63.31,63.34,30616.0,55.5204,55.5379,55.5029,55.5292,30616.0
2021-06-03 13:40:00,63.34,63.41,63.26,63.39,15660.0,55.5292,55.5905,55.459,55.573,15660.0
2021-06-03 13:50:00,63.39,63.39,63.31,63.32,19246.0,55.573,55.573,55.5029,55.5116,19246.0
2021-06-03 14:00:00,63.32,63.41,63.31,63.4,41247.0,55.5116,55.5905,55.5029,55.5818,41247.0
2021-06-03 14:10:00,63.4,63.42,63.36,63.4,49788.0,55.5818,55.5993,55.5467,55.5818,49788.0
2021-06-03 14:20:00,63.41,63.43,63.39,63.4,26169.0,55.5905,55.6081,55.573,55.5818,26169.0
2021-06-03 14:30:00,63.4,63.5,63.39,63.45,21018.0,55.5818,55.6694,55.573,55.6256,21018.0
2021-06-03 14:40:00,63.45,63.46,63.39,63.4,30807.0,55.6256,55.6344,55.573,55.5818,30807.0
2021-06-03 14:50:00,63.4,63.5,63.39,63.49,36729.0,55.5818,55.6694,55.573,55.6607,36729.0
2021-06-03 15:00:00,63.49,63.49,63.36,63.4,34340.0,55.6607,55.6607,55.5467,55.5818,34340.0
2021-06-03 15:10:00,63.4,63.47,63.39,63.47,32311.0,55.5818,55.6431,55.573,55.6431,32311.0
2021-06-03 15:20:00,63.46,63.46,63.36,63.43,55364.0,55.6344,55.6344,55.5467,55.6081,55364.0
2021-06-03 15:30:00,63.43,63.74,63.41,63.74,95722.0,55.6081,55.8798,55.5905,55.8798,95722.0
2021-06-03 15:40:00,63.74,63.76,63.63,63.64,109998.0,55.8798,55.8974,55.7834,55.7922,109998.0
2021-06-03 15:50:00,63.63,63.83,63.63,63.79,486616.0,55.7834,55.9587,55.7834,55.9237,486616.0
2021-06-04 09:30:00,63.8,64.1,63.71,63.92,160361.0,55.9324,56.1954,55.8535,56.0376,160361.0
2021-06-04 09:40:00,63.91,64.19,63.89,64.09,65953.0,56.0289,56.2743,56.0113,56.1867,65953.0
2021-06-04 09:50:00,64.09,64.11,63.97,64.11,67349.0,56.1867,56.2042,56.0815,56.2042,67349.0
2021-06-04 10:00:00,64.09,64.25,64.05,64.21,48138.0,56.1867,56.3269,56.1516,56.2919,48138.0
2021-06-04 10:10:00,64.2,64.34,64.19,64.2,68120.0,56.2831,56.4058,56.2743,56.2831,68120.0
2021-06-04 10:20:00,64.21,64.4,64.17,64.17,115853.0,56.2919,56.4584,56.2568,56.2568,115853.0
2021-06-04 10:30:00,64.15,64.26,64.12,64.2,34378.0,56.2393,56.3357,56.213,56.2831,34378.0
2021-06-04 10:40:00,64.2,64.26,64.08,64.12,60218.0,56.2831,56.3357,56.1779,56.213,60218.0
2021-06-04 10:50:00,64.13,64.23,64.13,64.18,42319.0,56.2217,56.3094,56.2217,56.2656,42319.0
2021-06-04 11:00:00,64.19,64.23,64.16,64.16,29489.0,56.2743,56.3094,56.248,56.248,29489.0
2021-06-04 11:10:00,64.16,64.19,64.11,64.13,28408.0,56.248,56.2743,56.2042,56.2217,28408.0
2021-06-04 11:20:00,64.13,64.28,64.09,64.28,108382.0,56.2217,56.3532,56.1867,56.3532,108382.0
2021-06-04 11:30:00,64.28,64.31,64.19,64.19,58498.0,56.3532,56.3795,56.2743,56.2743,58498.0
2021-06-04 11:40:00,64.19,64.19,64.09,64.11,20175.0,56.2743,56.2743,56.1867,56.2042,20175.0
2021-06-04 11:50:00,64.12,64.14,64.07,64.11,23128.0,56.213,56.2305,56.1691,56.2042,23128.0
2021-06-04 12:00:00,64.11,64.14,64.07,64.08,45414.0,56.2042,56.2305,56.1691,56.1779,45414.0
2021-06-04 12:10:00,64.08,64.1,63.97,63.97,25158.0,56.1779,56.1954,56.0815,56.0815,25158.0
2021-06-04 12:20:00,63.96,63.98,63.92,63.95,24046.0,56.0727,56.0902,56.0376,56.0639,24046.0
2021-06-04 12:30:00,63.95,64.0,63.93,64.0,21195.0,56.0639,56.1078,56.0464,56.1078,21195.0
2021-06-04 12:40:00,63.99,64.04,63.98,64.03,18876.0,56.099,56.1428,56.0902,56.1341,18876.0
2021-06-04 12:50:00,64.03,64.04,63.92,63.93,35377.0,56.1341,56.1428,56.0376,56.0464,35377.0
2021-06-04 13:00:00,63.93,63.96,63.89,63.9,17292.0,56.0464,56.0727,56.0113,56.0201,17292.0
2021-06-04 13:10:00,63.89,63.91,63.86,63.86,21458.0,56.0113,56.0289,55.985,55.985,21458.0
2021-06-04 13:20:00,63.87,63.87,63.81,63.82,20419.0,55.9938,55.9938,55.9412,55.95,20419.0
2021-06-04 13:30:00,63.81,63.83,63.77,63.79,32361.0,55.9412,55.9587,55.9061,55.9237,32361.0
2021-06-04 13:40:00,63.79,63.83,63.75,63.83,21721.0,55.9237,55.9587,55.8886,55.9587,21721.0
2021-06-04 13:50:00,63.84,63.84,63.74,63.76,15404.0,55.9675,55.9675,55.8798,55.8974,15404.0
2021-06-04 14:00:00,63.77,63.83,63.76,63.8,23783.0,55.9061,55.9587,55.8974,55.9324,23783.0
2021-06-04 14:10:00,63.8,63.8,63.73,63.78,38001.0,55.9324,55.9324,55.8711,55.9149,38001.0
2021-06-04 14:20:00,63.78,63.8,63.74,63.75,41468.0,55.9149,55.9324,55.8798,55.8886,41468.0
2021-06-04 14:30:00,63.75,63.99,63.73,63.99,84215.0,55.8886,56.099,55.8711,56.099,84215.0
2021-06-04 14:40:00,63.99,64.0,63.87,63.88,41516.0,56.099,56.1078,55.9938,56.0026,41516.0
2021-06-04 14:50:00,63.89,63.92,63.84,63.92,37303.0,56.0113,56.0376,55.9675,56.0376,37303.0
2021-06-04 15:00:00,63.91,63.96,63.89,63.95,45169.0,56.0289,56.0727,56.0113,56.0639,45169.0
2021-06-04 15:10:00,63.94,63.99,63.94,63.97,33061.0,56.0552,56.099,56.0552,56.0815,33061.0
2021-06-04 15:20:00,63.96,63.98,63.95,63.97,26506.0,56.0727,56.0902,56.0639,56.0815,26506.0
2021-06-04 15:30:00,63.98,64.02,63.97,64.01,92595.0,56.0902,56.1253,56.0815,56.1165,92595.0
2021-06-04 15:40:00,64.02,64.1,64.01,64.09,101496.0,56.1253,56.1954,56.1165,56.1867,101496.0
2021-06-04 15:50:00,64.1,64.11,63.94,64.04,404179.0,56.1954,56.2042,56.0552,56.1428,404179.0
2021-06-07 09:30:00,64.13,64.18,63.85,64.08,67812.0,56.2217,56.2656,55.9763,56.1779,67812.0
2021-06-07 09:40:00,64.09,64.13,63.98,64.0,32588.0,56.1867,56.2217,56.0902,56.1078,32588.0
2021-06-07 09:50:00,64.0,64.12,63.97,64.05,34118.0,56.1078,56.213,56.0815,56.1516,34118.0
2021-06-07 10:00:00,64.02,64.03,63.8,63.84,37795.0,56.1253,56.1341,55.9324,55.9675,37795.0
2021-06-07 10:10:00,63.83,63.92,63.71,63.77,43750.0,55.9587,56.0376,55.8535,55.9061,43750.0
2021-06-07 10:20:00,63.77,63.77,63.69,63.73,32047.0,55.9061,55.9061,55.836,55.8711,32047.0
2021-06-07 10:30:00,63.72,63.75,63.67,63.69,64994.0,55.8623,55.8886,55.8185,55.836,64994.0
2021-06-07 10:40:00,63.7,63.8,63.62,63.66,53789.0,55.8448,55.9324,55.7746,55.8097,53789.0
2021-06-07 10:50:00,63.67,63.72,63.59,63.62,55556.0,55.8185,55.8623,55.7483,55.7746,55556.0
2021-06-07 11:00:00,63.62,63.64,63.48,63.55,84137.0,55.7746,55.7922,55.6519,55.7133,84137.0
2021-06-07 11:10:00,63.55,63.61,63.52,63.61,58058.0,55.7133,55.7659,55.687,55.7659,58058.0
2021-06-07 11:20:00,63.6,63.61,63.44,63.44,63114.0,55.7571,55.7659,55.6168,55.6168,63114.0
2021-06-07 11:30:00,63.45,63.52,63.41,63.46,179388.0,55.6256,55.687,55.5905,55.6344,179388.0
2021-06-07 11:40:00,63.46,63.53,63.45,63.51,37642.0,55.6344,55.6957,55.6256,55.6782,37642.0
2021-06-07 11:50:00,63.51,63.51,63.44,63.44,40381.0,55.6782,55.6782,55.6168,55.6168,40381.0
2021-06-07 12:00:00,63.44,63.44,63.37,63.4,54244.0,55.6168,55.6168,55.5555,55.5818,54244.0
2021-06-07 12:10:00,63.4,63.42,63.37,63.39,59280.0,55.5818,55.5993,55.5555,55.573,59280.0
2021-06-07 12:20:00,63.38,63.41,63.33,63.39,54183.0,55.5642,55.5905,55.5204,55.573,54183.0
2021-06-07 12:30:00,63.4,63.44,63.37,63.43,52879.0,55.5818,55.6168,55.5555,55.6081,52879.0
2021-06-07 12:40:00,63.43,63.56,63.42,63.56,32479.0,55.6081,55.722,55.5993,55.722,32479.0
2021-06-07 12:50:00,63.56,63.6,63.55,63.57,33325.0,55.722,55.7571,55.7133,55.7308,33325.0
2021-06-07 13:00:00,63.57,63.61,63.55,63.59,42594.0,55.7308,55.7659,55.7133,55.7483,42594.0
2021-06-07 13:10:00,63.59,63.61,63.58,63.59,30663.0,55.7483,55.7659,55.7396,55.7483,30663.0
2021-06-07 13:20:00,63.58,63.58,63.45,63.45,50257.0,55.7396,55.7396,55.6256,55.6256,50257.0
2021-06-07 13:30:00,63.46,63.51,63.43,63.43,35534.0,55.6344,55.6782,55.6081,55.6081,35534.0
2021-06-07 13:40:00,63.42,63.44,63.36,63.38,24917.0,55.5993,55.6168,55.5467,55.5642,24917.0
2021-06-07 13:50:00,63.39,63.49,63.38,63.47,32055.0,55.573,55.6607,55.5642,55.6431,32055.0
2021-06-07 14:00:00,63.48,63.49,63.43,63.43,30432.0,55.6519,55.6607,55.6081,55.6081,30432.0
2021-06-07 14:10:00,63.43,63.5,63.42,63.48,35299.0,55.6081,55.6694,55.5993,55.6519,35299.0
2021-06-07 14:20:00,63.47,63.54,63.46,63.52,27413.0,55.6431,55.7045,55.6344,55.687,27413.0
2021-06-07 14:30:00,63.52,63.58,63.51,63.56,37264.0,55.687,55.7396,55.6782,55.722,37264.0
2021-06-07 14:40:00,63.56,63.6,63.54,63.58,69277.0,55.722,55.7571,55.7045,55.7396,69277.0
2021-06-07 14:50:00,63.58,63.59,63.52,63.54,39115.0,55.7396,55.7483,55.687,55.7045,39115.0
2021-06-07 15:00:00,63.54,63.59,63.53,63.54,50677.0,55.7045,55.7483,55.6957,55.7045,50677.0
2021-06-07 15:10:00,63.54,63.55,63.51,63.52,44588.0,55.7045,55.7133,55.6782,55.687,44588.0
2021-06-07 15:20:00,63.52,63.53,63.47,63.49,63114.0,55.687,55.6957,55.6431,55.6607,63114.0
2021-06-07 15:30:00,63.5,63.67,63.49,63.64,87564.0,55.6694,55.8185,55.6607,55.7922,87564.0
2021-06-07 15:40:00,63.63,63.66,63.56,63.57,125241.0,55.7834,55.8097,55.722,55.7308,125241.0
2021-06-07 15:50:00,63.58,63.75,63.54,63.72,398129.0,55.7396,55.8886,55.7045,55.8623,398129.0
2021-06-08 09:30:00,63.81,63.88,63.52,63.67,60089.0,55.9412,56.0026,55.687,55.8185,60089.0
2021-06-08 09:40:00,63.68,63.86,63.6,63.76,47042.0,55.8272,55.985,55.7571,55.8974,47042.0
2021-06-08 09:50:00,63.75,63.85,63.71,63.71,44687.0,55.8886,55.9763,55.8535,55.8535,44687.0
2021-06-08 10:00:00,63.71,63.82,63.67,63.73,40347.0,55.8535,55.95,55.8185,55.8711,40347.0
2021-06-08 10:10:00,63.72,63.72,63.52,63.52,36162.0,55.8623,55.8623,55.687,55.687,36162.0
2021-06-08 10:20:00,63.5,63.55,63.44,63.46,32084.0,55.6694,55.7133,55.6168,55.6344,32084.0
2021-06-08 10:30:00,63.47,63.58,63.39,63.57,26582.0,55.6431,55.7396,55.573,55.7308,26582.0
2021-06-08 10:40:00,63.57,63.64,63.55,63.55,35841.0,55.7308,55.7922,55.7133,55.7133,35841.0
2021-06-08 10:50:00,63.55,63.63,63.54,63.59,52819.0,55.7133,55.7834,55.7045,55.7483,52819.0
2021-06-08 11:00:00,63.59,63.64,63.51,63.59,57558.0,55.7483,55.7922,55.6782,55.7483,57558.0
2021-06-08 11:10:00,63.59,63.59,63.31,63.33,32777.0,55.7483,55.7483,55.5029,55.5204,32777.0
2021-06-08 11:20:00,63.33,63.36,63.23,63.31,50710.0,55.5204,55.5467,55.4327,55.5029,50710.0
2021-06-08 11:30:00,63.3,63.36,63.27,63.32,39571.0,55.4941,55.5467,55.4678,55.5116,39571.0
2021-06-08 11:40:00,63.33,63.44,63.31,63.4,18334.0,55.5204,55.6168,55.5029,55.5818,18334.0
2021-06-08 11:50:00,63.41,63.42,63.28,63.31,28822.0,55.5905,55.5993,55.4766,55.5029,28822.0
2021-06-08 12:00:00,63.32,63.37,63.29,63.3,23431.0,55.5116,55.5555,55.4853,55.4941,23431.0
2021-06-08 12:10:00,63.31,63.32,63.26,63.32,21054.0,55.5029,55.5116,55.459,55.5116,21054.0
2021-06-08 12:20:00,63.31,63.36,63.31,63.33,22499.0,55.5029,55.5467,55.5029,55.5204,22499.0
2021-06-08 12:30:00,63.33,63.35,63.29,63.3,25423.0,55.5204,55.5379,55.4853,55.4941,25423.0
2021-06-08 12:40:00,63.3,63.32,63.28,63.3,15509.0,55.4941,55.5116,55.4766,55.4941,15509.0
2021-06-08 12:50:00,63.29,63.31,63.2,63.2,23260.0,55.4853,55.5029,55.4064,55.4064,23260.0
2021-06-08 13:00:00,63.19,63.21,63.17,63.18,23649.0,55.3977,55.4152,55.3801,55.3889,23649.0
2021-06-08 13:10:00,63.17,63.17,63.05,63.1,32978.0,55.3801,55.3801,55.2749,55.3188,32978.0
2021-06-08 13:20:00,63.1,63.13,63.02,63.04,21025.0,55.3188,55.3451,55.2486,55.2662,21025.0
2021-06-08 13:30:00,63.04,63.17,63.03,63.17,24914.0,55.2662,55.3801,55.2574,55.3801,24914.0
2021-06-08 13:40:00,63.17,63.19,63.14,63.14,30616.0,55.3801,55.3977,55.3538,55.3538,30616.0
2021-06-08 13:50:00,63.15,63.18,63.02,63.03,50665.0,55.3626,55.3889,55.2486,55.2574,50665.0
2021-06-08 14:00:00,63.03,63.13,63.01,63.12,38840.0,55.2574,55.3451,55.2399,55.3363,38840.0
2021-06-08 14:10:00,63.13,63.15,63.1,63.14,26559.0,55.3451,55.3626,55.3188,55.3538,26559.0
2021-06-08 14:20:00,63.14,63.21,63.13,63.19,29176.0,55.3538,55.4152,55.3451,55.3977,29176.0
2021-06-08 14:30:00,63.18,63.25,63.18,63.23,24138.0,55.3889,55.4503,55.3889,55.4327,24138.0
2021-06-08 14:40:00,63.23,63.26,63.2,63.23,26743.0,55.4327,55.459,55.4064,55.4327,26743.0
2021-06-08 14:50:00,63.22,63.27,63.2,63.24,30326.0,55.424,55.4678,55.4064,55.4415,30326.0
2021-06-08 15:00:00,63.25,63.29,63.24,63.26,30375.0,55.4503,55.4853,55.4415,55.459,30375.0
2021-06-08 15:10:00,63.26,63.27,63.2,63.24,39295.0,55.459,55.4678,55.4064,55.4415,39295.0
2021-06-08 15:20:00,63.25,63.31,63.24,63.27,58444.0,55.4503,55.5029,55.4415,55.4678,58444.0
2021-06-08 15:30:00,63.28,63.29,63.18,63.2,50089.0,55.4766,55.4853,55.3889,55.4064,50089.0
2021-06-08 15:40:00,63.19,63.24,63.17,63.23,86439.0,55.3977,55.4415,55.3801,55.4327,86439.0
2021-06-08 15:50:00,63.24,63.3,63.19,63.19,172373.0,55.4415,55.4941,55.3977,55.3977,172373.0
2021-06-09 09:30:00,61.78,62.49,61.61,62.35,272711.0,54.1615,54.784,54.0125,54.6612,272711.0
2021-06-09 09:40:00,62.35,62.95,62.33,62.91,114367.0,54.6612,55.1872,54.6437,55.1522,114367.0
2021-06-09 09:50:00,62.9,63.07,62.64,62.84,206250.0,55.1434,55.2925,54.9155,55.0908,206250.0
2021-06-09 10:00:00,62.85,62.92,62.6,62.62,156970.0,55.0996,55.1609,54.8804,54.8979,156970.0
2021-06-09 10:10:00,62.62,62.79,62.44,62.76,89171.0,54.8979,55.047,54.7401,55.0207,89171.0
2021-06-09 10:20:00,62.75,62.75,62.53,62.59,55293.0,55.0119,55.0119,54.819,54.8716,55293.0
2021-06-09 10:30:00,62.58,62.65,62.54,62.56,32122.0,54.8629,54.9242,54.8278,54.8453,32122.0
2021-06-09 10:40:00,62.55,62.73,62.49,62.73,41430.0,54.8366,54.9944,54.784,54.9944,41430.0
2021-06-09 10:50:00,62.73,62.73,62.61,62.65,53546.0,54.9944,54.9944,54.8892,54.9242,53546.0
2021-06-09 11:00:00,62.65,62.77,62.58,62.6,118685.0,54.9242,55.0294,54.8629,54.8804,118685.0
2021-06-09 11:10:00,62.6,62.7,62.6,62.68,107699.0,54.8804,54.9681,54.8804,54.9505,107699.0
2021-06-09 11:20:00,62.69,62.69,62.48,62.53,51889.0,54.9593,54.9593,54.7752,54.819,51889.0
2021-06-09 11:30:00,62.53,62.56,62.47,62.5,60575.0,54.819,54.8453,54.7664,54.7927,60575.0
2021-06-09 11:40:00,62.5,62.55,62.43,62.5,60822.0,54.7927,54.8366,54.7314,54.7927,60822.0
2021-06-09 11:50:00,62.51,62.55,62.47,62.49,65977.0,54.8015,54.8366,54.7664,54.784,65977.0
2021-06-09 12:00:00,62.5,62.55,62.46,62.47,41317.0,54.7927,54.8366,54.7577,54.7664,41317.0
2021-06-09 12:10:00,62.46,62.47,62.35,62.36,37958.0,54.7577,54.7664,54.6612,54.67,37958.0
2021-06-09 12:20:00,62.36,62.36,62.13,62.13,129597.0,54.67,54.67,54.4684,54.4684,129597.0
2021-06-09 12:30:00,62.12,62.13,62.06,62.07,96857.0,54.4596,54.4684,54.407,54.4158,96857.0
2021-06-09 12:40:00,62.07,62.09,61.97,61.97,108475.0,54.4158,54.4333,54.3281,54.3281,108475.0
2021-06-09 12:50:00,61.98,62.04,61.97,62.0,69535.0,54.3369,54.3895,54.3281,54.3544,69535.0
2021-06-09 13:00:00,62.01,62.03,61.98,61.98,63288.0,54.3632,54.3807,54.3369,54.3369,63288.0
2021-06-09 13:10:00,61.98,62.05,61.91,62.04,58766.0,54.3369,54.3982,54.2755,54.3895,58766.0
2021-06-09 13:20:00,62.04,62.15,62.02,62.15,76803.0,54.3895,54.4859,54.3719,54.4859,76803.0
2021-06-09 13:30:00,62.16,62.21,62.09,62.21,100043.0,54.4947,54.5385,54.4333,54.5385,100043.0
2021-06-09 13:40:00,62.2,62.32,62.18,62.25,133779.0,54.5297,54.6349,54.5122,54.5736,133779.0
2021-06-09 13:50:00,62.24,62.25,62.09,62.09,72993.0,54.5648,54.5736,54.4333,54.4333,72993.0
2021-06-09 14:00:00,62.09,62.15,62.01,62.1,95810.0,54.4333,54.4859,54.3632,54.4421,95810.0
2021-06-09 14:10:00,62.11,62.26,62.09,62.13,174987.0,54.4508,54.5823,54.4333,54.4684,174987.0
2021-06-09 14:20:00,62.13,62.25,62.07,62.19,163444.0,54.4684,54.5736,54.4158,54.521,163444.0
2021-06-09 14:30:00,62.2,62.29,62.18,62.22,89866.0,54.5297,54.6086,54.5122,54.5473,89866.0
2021-06-09 14:40:00,62.22,62.22,62.08,62.09,71445.0,54.5473,54.5473,54.4245,54.4333,71445.0
2021-06-09 14:50:00,62.08,62.16,62.05,62.08,55750.0,54.4245,54.4947,54.3982,54.4245,55750.0
2021-06-09 15:00:00,62.07,62.12,62.01,62.11,86388.0,54.4158,54.4596,54.3632,54.4508,86388.0
2021-06-09 15:10:00,62.11,62.24,62.08,62.18,82510.0,54.4508,54.5648,54.4245,54.5122,82510.0
2021-06-09 15:20:00,62.18,62.2,62.06,62.08,97037.0,54.5122,54.5297,54.407,54.4245,97037.0
2021-06-09 15:30:00,62.08,62.08,61.95,62.0,164566.0,54.4245,54.4245,54.3106,54.3544,164566.0
2021-06-09 15:40:00,62.01,62.02,61.92,62.0,183994.0,54.3632,54.3719,54.2843,54.3544,183994.0
2021-06-09 15:50:00,61.99,62.13,61.89,62.11,586360.0,54.3456,54.4684,54.258,54.4508,586360.0
2021-06-10 09:30:00,62.14,62.29,62.01,62.2,79380.0,54.4771,54.6086,54.3632,54.5297,79380.0
2021-06-10 09:40:00,62.21,62.22,61.97,62.1,37574.0,54.5385,54.5473,54.3281,54.4421,37574.0
2021-06-10 09:50:00,62.08,62.25,62.08,62.23,28624.0,54.4245,54.5736,54.4245,54.556,28624.0
2021-06-10 10:00:00,62.24,62.42,62.24,62.42,44487.0,54.5648,54.7226,54.5648,54.7226,44487.0
2021-06-10 10:10:00,62.42,62.52,62.38,62.48,79971.0,54.7226,54.8103,54.6875,54.7752,79971.0
2021-06-10 10:20:00,62.48,62.56,62.42,62.45,32858.0,54.7752,54.8453,54.7226,54.7489,32858.0
2021-06-10 10:30:00,62.46,62.59,62.42,62.59,30475.0,54.7577,54.8716,54.7226,54.8716,30475.0
2021-06-10 10:40:00,62.58,62.61,62.5,62.56,29101.0,54.8629,54.8892,54.7927,54.8453,29101.0
2021-06-10 10:50:00,62.56,62.61,62.49,62.54,27929.0,54.8453,54.8892,54.784,54.8278,27929.0
2021-06-10 11:00:00,62.54,62.75,62.53,62.75,61201.0,54.8278,55.0119,54.819,55.0119,61201.0
2021-06-10 11:10:00,62.76,62.87,62.71,62.86,30721.0,55.0207,55.1171,54.9768,55.1083,30721.0
2021-06-10 11:20:00,62.86,62.88,62.82,62.84,33906.0,55.1083,55.1259,55.0733,55.0908,33906.0
2021-06-10 11:30:00,62.85,62.9,62.84,62.86,39064.0,55.0996,55.1434,55.0908,55.1083,39064.0
2021-06-10 11:40:00,62.85,62.97,62.85,62.95,29915.0,55.0996,55.2048,55.0996,55.1872,29915.0
2021-06-10 11:50:00,62.94,63.0,62.92,62.94,21339.0,55.1785,55.2311,55.1609,55.1785,21339.0
2021-06-10 12:00:00,62.94,62.95,62.86,62.93,29390.0,55.1785,55.1872,55.1083,55.1697,29390.0
2021-06-10 12:10:00,62.92,62.96,62.83,62.85,34335.0,55.1609,55.196,55.082,55.0996,34335.0
2021-06-10 12:20:00,62.85,62.85,62.79,62.79,14208.0,55.0996,55.0996,55.047,55.047,14208.0
2021-06-10 12:30:00,62.79,62.84,62.77,62.84,25696.0,55.047,55.0908,55.0294,55.0908,25696.0
2021-06-10 12:40:00,62.84,62.85,62.78,62.83,21935.0,55.0908,55.0996,55.0382,55.082,21935.0
2021-06-10 12:50:00,62.83,62.84,62.79,62.8,14217.0,55.082,55.0908,55.047,55.0557,14217.0
2021-06-10 13:00:00,62.8,62.83,62.77,62.8,16325.0,55.0557,55.082,55.0294,55.0557,16325.0
2021-06-10 13:10:00,62.8,62.86,62.78,62.79,19123.0,55.0557,55.1083,55.0382,55.047,19123.0
2021-06-10 13:20:00,62.79,62.8,62.7,62.74,21164.0,55.047,55.0557,54.9681,55.0031,21164.0
2021-06-10 13:30:00,62.73,62.73,62.69,62.72,12489.0,54.9944,54.9944,54.9593,54.9856,12489.0
2021-06-10 13:40:00,62.72,62.73,62.69,62.7,23317.0,54.9856,54.9944,54.9593,54.9681,23317.0
2021-06-10 13:50:00,62.71,62.73,62.69,62.72,13322.0,54.9768,54.9944,54.9593,54.9856,13322.0
2021-06-10 14:00:00,62.73,62.75,62.65,62.68,12172.0,54.9944,55.0119,54.9242,54.9505,12172.0
2021-06-10 14:10:00,62.67,62.68,62.61,62.62,33945.0,54.9418,54.9505,54.8892,54.8979,33945.0
2021-06-10 14:20:00,62.62,62.63,62.58,62.6,21285.0,54.8979,54.9067,54.8629,54.8804,21285.0
2021-06-10 14:30:00,62.6,62.6,62.54,62.55,27600.0,54.8804,54.8804,54.8278,54.8366,27600.0
2021-06-10 14:40:00,62.55,62.56,62.47,62.5,23436.0,54.8366,54.8453,54.7664,54.7927,23436.0
2021-06-10 14:50:00,62.5,62.57,62.5,62.53,41677.0,54.7927,54.8541,54.7927,54.819,41677.0
2021-06-10 15:00:00,62.54,62.57,62.47,62.48,65488.0,54.8278,54.8541,54.7664,54.7752,65488.0
2021-06-10 15:10:00,62.47,62.5,62.44,62.48,43530.0,54.7664,54.7927,54.7401,54.7752,43530.0
2021-06-10 15:20:00,62.48,62.54,62.48,62.53,40888.0,54.7752,54.8278,54.7752,54.819,40888.0
2021-06-10 15:30:00,62.52,62.63,62.51,62.62,51384.0,54.8103,54.9067,54.8015,54.8979,51384.0
2021-06-10 15:40:00,62.62,62.63,62.52,62.56,75582.0,54.8979,54.9067,54.8103,54.8453,75582.0
2021-06-10 15:50:00,62.57,62.63,62.5,62.57,267727.0,54.8541,54.9067,54.7927,54.8541,267727.0
2021-06-11 09:30:00,62.68,62.81,62.28,62.35,78666.0,54.9505,55.0645,54.5999,54.6612,78666.0
2021-06-11 09:40:00,62.32,62.55,62.32,62.5,31121.0,54.6349,54.8366,54.6349,54.7927,31121.0
2021-06-11 09:50:00,62.5,62.5,62.35,62.44,73714.0,54.7927,54.7927,54.6612,54.7401,73714.0
2021-06-11 10:00:00,62.43,62.59,62.42,62.46,52272.0,54.7314,54.8716,54.7226,54.7577,52272.0
2021-06-11 10:10:00,62.45,62.45,62.34,62.35,50789.0,54.7489,54.7489,54.6525,54.6612,50789.0
2021-06-11 10:20:00,62.34,62.38,62.24,62.36,45283.0,54.6525,54.6875,54.5648,54.67,45283.0
2021-06-11 10:30:00,62.36,62.44,62.27,62.3,28963.0,54.67,54.7401,54.5911,54.6174,28963.0
2021-06-11 10:40:00,62.29,62.43,62.27,62.43,28801.0,54.6086,54.7314,54.5911,54.7314,28801.0
2021-06-11 10:50:00,62.43,62.49,62.4,62.42,39596.0,54.7314,54.784,54.7051,54.7226,39596.0
2021-06-11 11:00:00,62.43,62.6,62.43,62.57,37395.0,54.7314,54.8804,54.7314,54.8541,37395.0
2021-06-11 11:10:00,62.57,62.58,62.5,62.52,28363.0,54.8541,54.8629,54.7927,54.8103,28363.0
2021-06-11 11:20:00,62.51,62.51,62.35,62.37,30675.0,54.8015,54.8015,54.6612,54.6788,30675.0
2021-06-11 11:30:00,62.37,62.37,62.27,62.28,25126.0,54.6788,54.6788,54.5911,54.5999,25126.0
2021-06-11 11:40:00,62.28,62.28,62.23,62.24,22073.0,54.5999,54.5999,54.556,54.5648,22073.0
2021-06-11 11:50:00,62.24,62.28,62.22,62.23,17383.0,54.5648,54.5999,54.5473,54.556,17383.0
2021-06-11 12:00:00,62.23,62.24,62.17,62.18,31376.0,54.556,54.5648,54.5034,54.5122,31376.0
2021-06-11 12:10:00,62.18,62.25,62.17,62.25,16552.0,54.5122,54.5736,54.5034,54.5736,16552.0
2021-06-11 12:20:00,62.24,62.3,62.19,62.28,21402.0,54.5648,54.6174,54.521,54.5999,21402.0
2021-06-11 12:30:00,62.28,62.29,62.15,62.16,27525.0,54.5999,54.6086,54.4859,54.4947,27525.0
2021-06-11 12:40:00,62.17,62.2,62.14,62.16,20624.0,54.5034,54.5297,54.4771,54.4947,20624.0
2021-06-11 12:50:00,62.16,62.18,62.09,62.09,24784.0,54.4947,54.5122,54.4333,54.4333,24784.0
2021-06-11 13:00:00,62.1,62.13,62.08,62.11,25880.0,54.4421,54.4684,54.4245,54.4508,25880.0
2021-06-11 13:10:00,62.12,62.14,62.09,62.12,23158.0,54.4596,54.4771,54.4333,54.4596,23158.0
2021-06-11 13:20:00,62.11,62.16,62.09,62.09,26380.0,54.4508,54.4947,54.4333,54.4333,26380.0
2021-06-11 13:30:00,62.09,62.1,62.05,62.08,23639.0,54.4333,54.4421,54.3982,54.4245,23639.0
2021-06-11 13:40:00,62.08,62.18,62.07,62.18,36561.0,54.4245,54.5122,54.4158,54.5122,36561.0
2021-06-11 13:50:00,62.18,62.29,62.17,62.29,36625.0,54.5122,54.6086,54.5034,54.6086,36625.0
2021-06-11 14:00:00,62.29,62.33,62.25,62.3,124496.0,54.6086,54.6437,54.5736,54.6174,124496.0
2021-06-11 14:10:00,62.3,62.34,62.28,62.32,80509.0,54.6174,54.6525,54.5999,54.6349,80509.0
2021-06-11 14:20:00,62.31,62.38,62.31,62.36,30343.0,54.6262,54.6875,54.6262,54.67,30343.0
2021-06-11 14:30:00,62.35,62.4,62.34,62.37,31505.0,54.6612,54.7051,54.6525,54.6788,31505.0
2021-06-11 14:40:00,62.36,62.36,62.29,62.3,39431.0,54.67,54.67,54.6086,54.6174,39431.0
2021-06-11 14:50:00,62.3,62.32,62.27,62.31,66019.0,54.6174,54.6349,54.5911,54.6262,66019.0
2021-06-11 15:00:00,62.31,62.33,62.29,62.3,58946.0,54.6262,54.6437,54.6086,54.6174,58946.0
2021-06-11 15:10:00,62.3,62.31,62.23,62.25,44538.0,54.6174,54.6262,54.556,54.5736,44538.0
2021-06-11 15:20:00,62.24,62.24,62.14,62.15,54847.0,54.5648,54.5648,54.4771,54.4859,54847.0
2021-06-11 15:30:00,62.15,62.25,62.12,62.23,86612.0,54.4859,54.5736,54.4596,54.556,86612.0
2021-06-11 15:40:00,62.23,62.37,62.2,62.37,71892.0,54.556,54.6788,54.5297,54.6788,71892.0
2021-06-11 15:50:00,62.37,62.55,62.36,62.53,260407.0,54.6788,54.8366,54.67,54.819,260407.0
2021-06-14 09:30:00,62.4,62.44,62.25,62.3,86141.0,54.7051,54.7401,54.5736,54.6174,86141.0
2021-06-14 09:40:00,62.32,62.33,62.02,62.04,119482.0,54.6349,54.6437,54.3719,54.3895,119482.0
2021-06-14 09:50:00,62.04,62.21,61.95,62.21,69259.0,54.3895,54.5385,54.3106,54.5385,69259.0
2021-06-14 10:00:00,62.21,62.26,62.13,62.2,48761.0,54.5385,54.5823,54.4684,54.5297,48761.0
2021-06-14 10:10:00,62.2,62.2,62.0,62.04,39152.0,54.5297,54.5297,54.3544,54.3895,39152.0
2021-06-14 10:20:00,62.05,62.19,62.01,62.19,60729.0,54.3982,54.521,54.3632,54.521,60729.0
2021-06-14 10:30:00,62.19,62.3,62.16,62.26,37137.0,54.521,54.6174,54.4947,54.5823,37137.0
2021-06-14 10:40:00,62.25,62.27,62.2,62.26,24736.0,54.5736,54.5911,54.5297,54.5823,24736.0
2021-06-14 10:50:00,62.26,62.32,62.22,62.29,22014.0,54.5823,54.6349,54.5473,54.6086,22014.0
2021-06-14 11:00:00,62.28,62.39,62.28,62.39,46658.0,54.5999,54.6963,54.5999,54.6963,46658.0
2021-06-14 11:10:00,62.37,62.38,62.25,62.28,27626.0,54.6788,54.6875,54.5736,54.5999,27626.0
2021-06-14 11:20:00,62.28,62.3,62.21,62.24,20491.0,54.5999,54.6174,54.5385,54.5648,20491.0
2021-06-14 11:30:00,62.23,62.31,62.21,62.27,21004.0,54.556,54.6262,54.5385,54.5911,21004.0
2021-06-14 11:40:00,62.28,62.28,62.19,62.23,13558.0,54.5999,54.5999,54.521,54.556,13558.0
2021-06-14 11:50:00,62.22,62.26,62.14,62.16,23344.0,54.5473,54.5823,54.4771,54.4947,23344.0
2021-06-14 12:00:00,62.16,62.18,62.1,62.11,17109.0,54.4947,54.5122,54.4421,54.4508,17109.0
2021-06-14 12:10:00,62.12,62.16,62.07,62.1,22789.0,54.4596,54.4947,54.4158,54.4421,22789.0
2021-06-14 12:20:00,62.09,62.14,62.06,62.12,22592.0,54.4333,54.4771,54.407,54.4596,22592.0
2021-06-14 12:30:00,62.13,62.16,62.08,62.1,29968.0,54.4684,54.4947,54.4245,54.4421,29968.0
2021-06-14 12:40:00,62.09,62.14,62.08,62.1,20730.0,54.4333,54.4771,54.4245,54.4421,20730.0
2021-06-14 12:50:00,62.1,62.1,62.06,62.07,11085.0,54.4421,54.4421,54.407,54.4158,11085.0
2021-06-14 13:00:00,62.08,62.12,62.07,62.08,23578.0,54.4245,54.4596,54.4158,54.4245,23578.0
2021-06-14 13:10:00,62.09,62.19,62.09,62.15,19011.0,54.4333,54.521,54.4333,54.4859,19011.0
2021-06-14 13:20:00,62.14,62.16,62.1,62.16,16191.0,54.4771,54.4947,54.4421,54.4947,16191.0
2021-06-14 13:30:00,62.16,62.19,62.15,62.16,17843.0,54.4947,54.521,54.4859,54.4947,17843.0
2021-06-14 13:40:00,62.17,62.18,62.15,62.18,24548.0,54.5034,54.5122,54.4859,54.5122,24548.0
2021-06-14 13:50:00,62.18,62.25,62.17,62.25,15324.0,54.5122,54.5736,54.5034,54.5736,15324.0
2021-06-14 14:00:00,62.25,62.25,62.2,62.23,15776.0,54.5736,54.5736,54.5297,54.556,15776.0
2021-06-14 14:10:00,62.24,62.29,62.22,62.28,18299.0,54.5648,54.6086,54.5473,54.5999,18299.0
2021-06-14 14:20:00,62.29,62.37,62.28,62.35,22798.0,54.6086,54.6788,54.5999,54.6612,22798.0
2021-06-14 14:30:00,62.35,62.43,62.32,62.41,42275.0,54.6612,54.7314,54.6349,54.7138,42275.0
2021-06-14 14:40:00,62.44,62.51,62.44,62.47,32226.0,54.7401,54.8015,54.7401,54.7664,32226.0
2021-06-14 14:50:00,62.47,62.59,62.47,62.56,37761.0,54.7664,54.8716,54.7664,54.8453,37761.0
2021-06-14 15:00:00,62.56,62.64,62.55,62.6,33464.0,54.8453,54.9155,54.8366,54.8804,33464.0
2021-06-14 15:10:00,62.61,62.63,62.57,62.59,34786.0,54.8892,54.9067,54.8541,54.8716,34786.0
2021-06-14 15:20:00,62.59,62.6,62.57,62.6,24411.0,54.8716,54.8804,54.8541,54.8804,24411.0
2021-06-14 15:30:00,62.6,62.67,62.58,62.66,30997.0,54.8804,54.9418,54.8629,54.933,30997.0
2021-06-14 15:40:00,62.66,62.67,62.58,62.63,65313.0,54.933,54.9418,54.8629,54.9067,65313.0
2021-06-14 15:50:00,62.63,62.67,62.59,62.66,152786.0,54.9067,54.9418,54.8716,54.933,152786.0
2021-06-15 09:30:00,62.75,62.85,62.47,62.47,75698.0,55.0119,55.0996,54.7664,54.7664,75698.0
2021-06-15 09:40:00,62.48,62.51,62.37,62.4,25688.0,54.7752,54.8015,54.6788,54.7051,25688.0
2021-06-15 09:50:00,62.42,62.42,62.33,62.4,15065.0,54.7226,54.7226,54.6437,54.7051,15065.0
2021-06-15 10:00:00,62.4,62.54,62.38,62.51,26680.0,54.7051,54.8278,54.6875,54.8015,26680.0
2021-06-15 10:10:00,62.51,62.53,62.44,62.53,29299.0,54.8015,54.819,54.7401,54.819,29299.0
2021-06-15 10:20:00,62.51,62.7,62.48,62.7,31548.0,54.8015,54.9681,54.7752,54.9681,31548.0
2021-06-15 10:30:00,62.7,62.7,62.48,62.49,20345.0,54.9681,54.9681,54.7752,54.784,20345.0
2021-06-15 10:40:00,62.5,62.65,62.5,62.62,44205.0,54.7927,54.9242,54.7927,54.8979,44205.0
2021-06-15 10:50:00,62.62,62.68,62.61,62.65,28086.0,54.8979,54.9505,54.8892,54.9242,28086.0
2021-06-15 11:00:00,62.63,62.63,62.48,62.52,27202.0,54.9067,54.9067,54.7752,54.8103,27202.0
2021-06-15 11:10:00,62.51,62.54,62.46,62.52,21922.0,54.8015,54.8278,54.7577,54.8103,21922.0
2021-06-15 11:20:00,62.52,62.6,62.52,62.58,20749.0,54.8103,54.8804,54.8103,54.8629,20749.0
2021-06-15 11:30:00,62.59,62.59,62.49,62.51,45824.0,54.8716,54.8716,54.784,54.8015,45824.0
2021-06-15 11:40:00,62.52,62.54,62.44,62.44,59221.0,54.8103,54.8278,54.7401,54.7401,59221.0
2021-06-15 11:50:00,62.43,62.46,62.36,62.37,27448.0,54.7314,54.7577,54.67,54.6788,27448.0
2021-06-15 12:00:00,62.36,62.39,62.32,62.39,27646.0,54.67,54.6963,54.6349,54.6963,27646.0
2021-06-15 12:10:00,62.4,62.41,62.33,62.34,70201.0,54.7051,54.7138,54.6437,54.6525,70201.0
2021-06-15 12:20:00,62.34,62.42,62.33,62.4,60456.0,54.6525,54.7226,54.6437,54.7051,60456.0
2021-06-15 12:30:00,62.4,62.43,62.28,62.28,53143.0,54.7051,54.7314,54.5999,54.5999,53143.0
2021-06-15 12:40:00,62.28,62.37,62.26,62.36,21823.0,54.5999,54.6788,54.5823,54.67,21823.0
2021-06-15 12:50:00,62.38,62.41,62.35,62.4,19996.0,54.6875,54.7138,54.6612,54.7051,19996.0
2021-06-15 13:00:00,62.4,62.44,62.36,62.42,22018.0,54.7051,54.7401,54.67,54.7226,22018.0
2021-06-15 13:10:00,62.42,62.42,62.33,62.34,28282.0,54.7226,54.7226,54.6437,54.6525,28282.0
2021-06-15 13:20:00,62.34,62.39,62.33,62.39,21714.0,54.6525,54.6963,54.6437,54.6963,21714.0
2021-06-15 13:30:00,62.38,62.4,62.34,62.38,29650.0,54.6875,54.7051,54.6525,54.6875,29650.0
2021-06-15 13:40:00,62.37,62.37,62.3,62.33,25322.0,54.6788,54.6788,54.6174,54.6437,25322.0
2021-06-15 13:50:00,62.33,62.38,62.33,62.37,32488.0,54.6437,54.6875,54.6437,54.6788,32488.0
2021-06-15 14:00:00,62.37,62.4,62.31,62.32,30484.0,54.6788,54.7051,54.6262,54.6349,30484.0
2021-06-15 14:10:00,62.31,62.34,62.29,62.33,52750.0,54.6262,54.6525,54.6086,54.6437,52750.0
2021-06-15 14:20:00,62.33,62.35,62.32,62.32,17995.0,54.6437,54.6612,54.6349,54.6349,17995.0
2021-06-15 14:30:00,62.33,62.35,62.31,62.34,31259.0,54.6437,54.6612,54.6262,54.6525,31259.0
2021-06-15 14:40:00,62.35,62.36,62.28,62.32,61786.0,54.6612,54.67,54.5999,54.6349,61786.0
2021-06-15 14:50:00,62.33,62.33,62.3,62.32,60313.0,54.6437,54.6437,54.6174,54.6349,60313.0
2021-06-15 15:00:00,62.31,62.32,62.17,62.2,99290.0,54.6262,54.6349,54.5034,54.5297,99290.0
2021-06-15 15:10:00,62.2,62.24,62.17,62.19,40774.0,54.5297,54.5648,54.5034,54.521,40774.0
2021-06-15 15:20:00,62.2,62.21,62.14,62.17,49439.0,54.5297,54.5385,54.4771,54.5034,49439.0
2021-06-15 15:30:00,62.16,62.18,62.13,62.18,58306.0,54.4947,54.5122,54.4684,54.5122,58306.0
2021-06-15 15:40:00,62.17,62.21,62.14,62.21,79804.0,54.5034,54.5385,54.4771,54.5385,79804.0
2021-06-15 15:50:00,62.2,62.2,62.07,62.14,259101.0,54.5297,54.5297,54.4158,54.4771,259101.0
2021-06-16 09:30:00,62.37,62.38,62.19,62.22,99258.0,54.6788,54.6875,54.521,54.5473,99258.0
2021-06-16 09:40:00,62.24,62.36,62.18,62.21,57581.0,54.5648,54.67,54.5122,54.5385,57581.0
2021-06-16 09:50:00,62.23,62.24,62.05,62.12,104434.0,54.556,54.5648,54.3982,54.4596,104434.0
2021-06-16 10:00:00,62.12,62.3,62.11,62.14,83235.0,54.4596,54.6174,54.4508,54.4771,83235.0
2021-06-16 10:10:00,62.12,62.22,62.1,62.16,51926.0,54.4596,54.5473,54.4421,54.4947,51926.0
2021-06-16 10:20:00,62.17,62.23,62.14,62.22,33332.0,54.5034,54.556,54.4771,54.5473,33332.0
2021-06-16 10:30:00,62.22,62.26,62.16,62.21,32952.0,54.5473,54.5823,54.4947,54.5385,32952.0
2021-06-16 10:40:00,62.21,62.23,62.13,62.23,125394.0,54.5385,54.556,54.4684,54.556,125394.0
2021-06-16 10:50:00,62.24,62.37,62.22,62.37,71747.0,54.5648,54.6788,54.5473,54.6788,71747.0
2021-06-16 11:00:00,62.37,62.39,62.22,62.24,230080.0,54.6788,54.6963,54.5473,54.5648,230080.0
2021-06-16 11:10:00,62.24,62.26,62.19,62.25,45527.0,54.5648,54.5823,54.521,54.5736,45527.0
2021-06-16 11:20:00,62.25,62.25,62.16,62.16,32162.0,54.5736,54.5736,54.4947,54.4947,32162.0
2021-06-16 11:30:00,62.17,62.17,61.96,61.97,103737.0,54.5034,54.5034,54.3193,54.3281,103737.0
2021-06-16 11:40:00,61.97,62.0,61.93,61.95,29379.0,54.3281,54.3544,54.293,54.3106,29379.0
2021-06-16 11:50:00,61.95,61.97,61.9,61.96,23711.0,54.3106,54.3281,54.2667,54.3193,23711.0
2021-06-16 12:00:00,61.96,62.04,61.92,62.01,19441.0,54.3193,54.3895,54.2843,54.3632,19441.0
2021-06-16 12:10:00,62.0,62.11,61.98,62.07,22252.0,54.3544,54.4508,54.3369,54.4158,22252.0
2021-06-16 12:20:00,62.08,62.08,62.01,62.05,18879.0,54.4245,54.4245,54.3632,54.3982,18879.0
2021-06-16 12:30:00,62.04,62.05,61.97,61.97,13897.0,54.3895,54.3982,54.3281,54.3281,13897.0
2021-06-16 12:40:00,61.97,62.01,61.94,61.95,51334.0,54.3281,54.3632,54.3018,54.3106,51334.0
2021-06-16 12:50:00,61.96,61.97,61.89,61.93,43093.0,54.3193,54.3281,54.258,54.293,43093.0
2021-06-16 13:00:00,61.93,61.95,61.9,61.94,44039.0,54.293,54.3106,54.2667,54.3018,44039.0
2021-06-16 13:10:00,61.94,61.99,61.92,61.93,34152.0,54.3018,54.3456,54.2843,54.293,34152.0
2021-06-16 13:20:00,61.92,61.92,61.9,61.92,21458.0,54.2843,54.2843,54.2667,54.2843,21458.0
2021-06-16 13:30:00,61.92,61.92,61.85,61.87,27465.0,54.2843,54.2843,54.2229,54.2404,27465.0
2021-06-16 13:40:00,61.86,61.87,61.79,61.8,30858.0,54.2317,54.2404,54.1703,54.1791,30858.0
2021-06-16 13:50:00,61.79,61.81,61.72,61.77,58014.0,54.1703,54.1878,54.1089,54.1528,58014.0
2021-06-16 14:00:00,61.77,61.77,61.36,61.45,70909.0,54.1528,54.1528,53.7933,53.8722,70909.0
2021-06-16 14:10:00,61.46,61.49,61.36,61.45,44371.0,53.881,53.9073,53.7933,53.8722,44371.0
2021-06-16 14:20:00,61.44,61.47,61.33,61.37,52231.0,53.8635,53.8898,53.767,53.8021,52231.0
2021-06-16 14:30:00,61.36,61.49,61.31,61.39,63627.0,53.7933,53.9073,53.7495,53.8196,63627.0
2021-06-16 14:40:00,61.4,61.41,61.3,61.39,65886.0,53.8284,53.8372,53.7407,53.8196,65886.0
2021-06-16 14:50:00,61.38,61.56,61.38,61.54,60876.0,53.8109,53.9687,53.8109,53.9511,60876.0
2021-06-16 15:00:00,61.55,61.71,61.53,61.65,99532.0,53.9599,54.1002,53.9424,54.0476,99532.0
2021-06-16 15:10:00,61.65,61.66,61.56,61.57,39149.0,54.0476,54.0563,53.9687,53.9774,39149.0
2021-06-16 15:20:00,61.57,61.57,61.41,61.47,55449.0,53.9774,53.9774,53.8372,53.8898,55449.0
2021-06-16 15:30:00,61.47,61.47,61.39,61.42,75248.0,53.8898,53.8898,53.8196,53.8459,75248.0
2021-06-16 15:40:00,61.42,61.44,61.3,61.31,133735.0,53.8459,53.8635,53.7407,53.7495,133735.0
2021-06-16 15:50:00,61.31,61.34,61.11,61.14,542110.0,53.7495,53.7758,53.5742,53.6005,542110.0
2021-06-17 09:30:00,61.04,61.17,60.78,61.03,98416.0,53.5128,53.6268,53.2848,53.504,98416.0
2021-06-17 09:40:00,61.05,61.05,60.62,60.72,55225.0,53.5216,53.5216,53.1446,53.2322,55225.0
2021-06-17 09:50:00,60.7,60.79,60.55,60.55,35575.0,53.2147,53.2936,53.0832,53.0832,35575.0
2021-06-17 10:00:00,60.55,60.8,60.5,60.78,44871.0,53.0832,53.3024,53.0394,53.2848,44871.0
2021-06-17 10:10:00,60.77,60.78,60.59,60.71,46656.0,53.2761,53.2848,53.1183,53.2235,46656.0
2021-06-17 10:20:00,60.72,60.78,60.41,60.43,48211.0,53.2322,53.2848,52.9605,52.978,48211.0
2021-06-17 10:30:00,60.44,60.58,60.43,60.54,55993.0,52.9868,53.1095,52.978,53.0744,55993.0
2021-06-17 10:40:00,60.55,60.62,60.54,60.61,47587.0,53.0832,53.1446,53.0744,53.1358,47587.0
2021-06-17 10:50:00,60.6,60.71,60.59,60.68,32082.0,53.127,53.2235,53.1183,53.1972,32082.0
2021-06-17 11:00:00,60.67,60.74,60.6,60.61,49632.0,53.1884,53.2498,53.127,53.1358,49632.0
2021-06-17 11:10:00,60.61,60.8,60.6,60.72,70738.0,53.1358,53.3024,53.127,53.2322,70738.0
2021-06-17 11:20:00,60.73,60.84,60.7,60.83,41625.0,53.241,53.3374,53.2147,53.3287,41625.0
2021-06-17 11:30:00,60.83,60.92,60.82,60.84,82430.0,53.3287,53.4076,53.3199,53.3374,82430.0
2021-06-17 11:40:00,60.84,61.05,60.84,61.04,43117.0,53.3374,53.5216,53.3374,53.5128,43117.0
2021-06-17 11:50:00,61.04,61.11,60.99,61.04,94219.0,53.5128,53.5742,53.4689,53.5128,94219.0
2021-06-17 12:00:00,61.05,61.08,60.98,61.03,34325.0,53.5216,53.5479,53.4602,53.504,34325.0
2021-06-17 12:10:00,61.02,61.18,61.0,61.16,118998.0,53.4952,53.6355,53.4777,53.618,118998.0
2021-06-17 12:20:00,61.15,61.17,61.06,61.16,46492.0,53.6092,53.6268,53.5303,53.618,46492.0
2021-06-17 12:30:00,61.15,61.21,61.11,61.16,34530.0,53.6092,53.6618,53.5742,53.618,34530.0
2021-06-17 12:40:00,61.17,61.23,61.13,61.14,25236.0,53.6268,53.6794,53.5917,53.6005,25236.0
2021-06-17 12:50:00,61.14,61.24,61.13,61.21,34287.0,53.6005,53.6881,53.5917,53.6618,34287.0
2021-06-17 13:00:00,61.21,61.29,61.17,61.23,45703.0,53.6618,53.732,53.6268,53.6794,45703.0
2021-06-17 13:10:00,61.23,61.24,61.16,61.17,54614.0,53.6794,53.6881,53.618,53.6268,54614.0
2021-06-17 13:20:00,61.17,61.24,61.15,61.23,28531.0,53.6268,53.6881,53.6092,53.6794,28531.0
2021-06-17 13:30:00,61.23,61.26,61.15,61.16,31756.0,53.6794,53.7057,53.6092,53.618,31756.0
2021-06-17 13:40:00,61.16,61.17,60.94,60.96,58936.0,53.618,53.6268,53.4251,53.4426,58936.0
2021-06-17 13:50:00,60.96,61.03,60.93,60.98,42396.0,53.4426,53.504,53.4163,53.4602,42396.0
2021-06-17 14:00:00,60.99,61.03,60.95,60.96,31569.0,53.4689,53.504,53.4339,53.4426,31569.0
2021-06-17 14:10:00,60.96,61.06,60.95,61.05,26992.0,53.4426,53.5303,53.4339,53.5216,26992.0
2021-06-17 14:20:00,61.04,61.08,60.99,61.06,25202.0,53.5128,53.5479,53.4689,53.5303,25202.0
2021-06-17 14:30:00,61.06,61.13,61.04,61.1,38333.0,53.5303,53.5917,53.5128,53.5654,38333.0
2021-06-17 14:40:00,61.11,61.14,61.08,61.13,26151.0,53.5742,53.6005,53.5479,53.5917,26151.0
2021-06-17 14:50:00,61.13,61.17,61.09,61.15,26248.0,53.5917,53.6268,53.5566,53.6092,26248.0
2021-06-17 15:00:00,61.15,61.19,61.13,61.17,42865.0,53.6092,53.6443,53.5917,53.6268,42865.0
2021-06-17 15:10:00,61.17,61.21,61.15,61.16,29814.0,53.6268,53.6618,53.6092,53.618,29814.0
2021-06-17 15:20:00,61.17,61.2,61.14,61.2,41372.0,53.6268,53.6531,53.6005,53.6531,41372.0
2021-06-17 15:30:00,61.2,61.29,61.18,61.29,72858.0,53.6531,53.732,53.6355,53.732,72858.0
2021-06-17 15:40:00,61.29,61.35,61.2,61.21,125338.0,53.732,53.7846,53.6531,53.6618,125338.0
2021-06-17 15:50:00,61.22,61.27,61.08,61.11,241901.0,53.6706,53.7144,53.5479,53.5742,241901.0
2021-06-18 09:30:00,60.76,60.96,60.39,60.42,600716.0,53.2673,53.4426,52.9429,52.9692,600716.0
2021-06-18 09:40:00,60.4,60.6,60.19,60.51,79914.0,52.9517,53.127,52.7676,53.0481,79914.0
2021-06-18 09:50:00,60.52,60.63,60.36,60.59,33728.0,53.0569,53.1533,52.9166,53.1183,33728.0
2021-06-18 10:00:00,60.56,60.64,60.49,60.59,31764.0,53.092,53.1621,53.0306,53.1183,31764.0
2021-06-18 10:10:00,60.6,60.61,60.42,60.42,32262.0,53.127,53.1358,52.9692,52.9692,32262.0
2021-06-18 10:20:00,60.42,60.5,60.38,60.43,32848.0,52.9692,53.0394,52.9342,52.978,32848.0
2021-06-18 10:30:00,60.41,60.48,60.33,60.4,37794.0,52.9605,53.0218,52.8903,52.9517,37794.0
2021-06-18 10:40:00,60.39,60.44,60.23,60.25,32238.0,52.9429,52.9868,52.8027,52.8202,32238.0
2021-06-18 10:50:00,60.24,60.27,60.14,60.16,47225.0,52.8114,52.8377,52.7238,52.7413,47225.0
2021-06-18 11:00:00,60.15,60.18,60.08,60.11,56937.0,52.7325,52.7588,52.6712,52.6975,56937.0
2021-06-18 11:10:00,60.1,60.17,60.08,60.17,41746.0,52.6887,52.7501,52.6712,52.7501,41746.0
2021-06-18 11:20:00,60.16,60.24,60.13,60.23,46662.0,52.7413,52.8114,52.715,52.8027,46662.0
2021-06-18 11:30:00,60.23,60.28,60.2,60.26,28751.0,52.8027,52.8465,52.7764,52.829,28751.0
2021-06-18 11:40:00,60.27,60.27,60.2,60.26,23457.0,52.8377,52.8377,52.7764,52.829,23457.0
2021-06-18 11:50:00,60.25,60.28,60.23,60.28,24325.0,52.8202,52.8465,52.8027,52.8465,24325.0
2021-06-18 12:00:00,60.27,60.33,60.21,60.33,20791.0,52.8377,52.8903,52.7851,52.8903,20791.0
2021-06-18 12:10:00,60.33,60.36,60.24,60.25,23750.0,52.8903,52.9166,52.8114,52.8202,23750.0
2021-06-18 12:20:00,60.25,60.25,60.2,60.22,24648.0,52.8202,52.8202,52.7764,52.7939,24648.0
2021-06-18 12:30:00,60.22,60.26,60.19,60.2,20108.0,52.7939,52.829,52.7676,52.7764,20108.0
2021-06-18 12:40:00,60.19,60.2,60.08,60.11,24838.0,52.7676,52.7764,52.6712,52.6975,24838.0
2021-06-18 12:50:00,60.1,60.15,60.09,60.15,21754.0,52.6887,52.7325,52.6799,52.7325,21754.0
2021-06-18 13:00:00,60.14,60.16,60.12,60.15,21967.0,52.7238,52.7413,52.7062,52.7325,21967.0
2021-06-18 13:10:00,60.14,60.17,60.13,60.13,31187.0,52.7238,52.7501,52.715,52.715,31187.0
2021-06-18 13:20:00,60.13,60.13,60.01,60.03,23414.0,52.715,52.715,52.6098,52.6273,23414.0
2021-06-18 13:30:00,60.02,60.08,60.02,60.04,29948.0,52.6186,52.6712,52.6186,52.6361,29948.0
2021-06-18 13:40:00,60.04,60.06,59.95,59.95,54316.0,52.6361,52.6536,52.5572,52.5572,54316.0
2021-06-18 13:50:00,59.95,60.05,59.95,60.05,28194.0,52.5572,52.6449,52.5572,52.6449,28194.0
2021-06-18 14:00:00,60.05,60.15,60.04,60.14,39200.0,52.6449,52.7325,52.6361,52.7238,39200.0
2021-06-18 14:10:00,60.14,60.14,60.1,60.13,35955.0,52.7238,52.7238,52.6887,52.715,35955.0
2021-06-18 14:20:00,60.13,60.17,60.11,60.14,47113.0,52.715,52.7501,52.6975,52.7238,47113.0
2021-06-18 14:30:00,60.14,60.15,60.06,60.11,47036.0,52.7238,52.7325,52.6536,52.6975,47036.0
2021-06-18 14:40:00,60.11,60.21,60.11,60.21,42858.0,52.6975,52.7851,52.6975,52.7851,42858.0
2021-06-18 14:50:00,60.2,60.24,60.16,60.22,48623.0,52.7764,52.8114,52.7413,52.7939,48623.0
2021-06-18 15:00:00,60.21,60.31,60.2,60.23,46929.0,52.7851,52.8728,52.7764,52.8027,46929.0
2021-06-18 15:10:00,60.23,60.28,60.21,60.22,48156.0,52.8027,52.8465,52.7851,52.7939,48156.0
2021-06-18 15:20:00,60.22,60.27,60.22,60.23,49059.0,52.7939,52.8377,52.7939,52.8027,49059.0
2021-06-18 15:30:00,60.23,60.32,60.16,60.17,97092.0,52.8027,52.8816,52.7413,52.7501,97092.0
2021-06-18 15:40:00,60.17,60.2,60.02,60.05,193399.0,52.7501,52.7764,52.6186,52.6449,193399.0
2021-06-18 15:50:00,60.04,60.06,59.76,59.76,580838.0,52.6361,52.6536,52.3906,52.3906,580838.0
2021-06-21 09:30:00,60.15,60.44,60.13,60.28,149139.0,52.7325,52.9868,52.715,52.8465,149139.0
2021-06-21 09:40:00,60.28,60.35,60.01,60.02,61437.0,52.8465,52.9079,52.6098,52.6186,61437.0
2021-06-21 09:50:00,60.01,60.14,59.92,59.92,55896.0,52.6098,52.7238,52.5309,52.5309,55896.0
2021-06-21 10:00:00,59.91,60.0,59.88,59.89,43928.0,52.5221,52.601,52.4958,52.5046,43928.0
2021-06-21 10:10:00,59.9,60.04,59.86,60.04,66859.0,52.5134,52.6361,52.4783,52.6361,66859.0
2021-06-21 10:20:00,60.04,60.12,59.91,59.98,69044.0,52.6361,52.7062,52.5221,52.5835,69044.0
2021-06-21 10:30:00,59.98,59.98,59.84,59.86,47210.0,52.5835,52.5835,52.4608,52.4783,47210.0
2021-06-21 10:40:00,59.86,59.91,59.82,59.86,53113.0,52.4783,52.5221,52.4432,52.4783,53113.0
2021-06-21 10:50:00,59.85,59.94,59.84,59.89,46356.0,52.4695,52.5484,52.4608,52.5046,46356.0
2021-06-21 11:00:00,59.9,59.92,59.85,59.88,38880.0,52.5134,52.5309,52.4695,52.4958,38880.0
2021-06-21 11:10:00,59.89,59.89,59.78,59.85,48952.0,52.5046,52.5046,52.4082,52.4695,48952.0
2021-06-21 11:20:00,59.86,59.94,59.85,59.89,45635.0,52.4783,52.5484,52.4695,52.5046,45635.0
2021-06-21 11:30:00,59.89,60.01,59.89,59.99,39314.0,52.5046,52.6098,52.5046,52.5923,39314.0
2021-06-21 11:40:00,60.0,60.03,59.94,60.03,30250.0,52.601,52.6273,52.5484,52.6273,30250.0
2021-06-21 11:50:00,60.03,60.07,60.0,60.0,37100.0,52.6273,52.6624,52.601,52.601,37100.0
2021-06-21 12:00:00,60.0,60.01,59.93,59.93,29576.0,52.601,52.6098,52.5397,52.5397,29576.0
2021-06-21 12:10:00,59.94,59.94,59.84,59.85,31911.0,52.5484,52.5484,52.4608,52.4695,31911.0
2021-06-21 12:20:00,59.85,59.95,59.85,59.91,29050.0,52.4695,52.5572,52.4695,52.5221,29050.0
2021-06-21 12:30:00,59.92,60.03,59.91,59.98,49929.0,52.5309,52.6273,52.5221,52.5835,49929.0
2021-06-21 12:40:00,59.97,59.99,59.85,59.88,39744.0,52.5747,52.5923,52.4695,52.4958,39744.0
2021-06-21 12:50:00,59.89,60.02,59.89,60.0,30011.0,52.5046,52.6186,52.5046,52.601,30011.0
2021-06-21 13:00:00,60.0,60.17,59.99,60.14,44300.0,52.601,52.7501,52.5923,52.7238,44300.0
2021-06-21 13:10:00,60.15,60.22,60.14,60.16,36262.0,52.7325,52.7939,52.7238,52.7413,36262.0
2021-06-21 13:20:00,60.16,60.19,60.12,60.12,44171.0,52.7413,52.7676,52.7062,52.7062,44171.0
2021-06-21 13:30:00,60.13,60.15,60.07,60.07,25727.0,52.715,52.7325,52.6624,52.6624,25727.0
2021-06-21 13:40:00,60.07,60.13,60.05,60.12,39049.0,52.6624,52.715,52.6449,52.7062,39049.0
2021-06-21 13:50:00,60.12,60.14,60.07,60.07,30154.0,52.7062,52.7238,52.6624,52.6624,30154.0
2021-06-21 14:00:00,60.08,60.09,60.04,60.09,35087.0,52.6712,52.6799,52.6361,52.6799,35087.0
2021-06-21 14:10:00,60.1,60.16,60.1,60.14,38121.0,52.6887,52.7413,52.6887,52.7238,38121.0
2021-06-21 14:20:00,60.14,60.14,60.01,60.02,94175.0,52.7238,52.7238,52.6098,52.6186,94175.0
2021-06-21 14:30:00,60.01,60.07,60.01,60.06,24823.0,52.6098,52.6624,52.6098,52.6536,24823.0
2021-06-21 14:40:00,60.06,60.17,60.05,60.16,53913.0,52.6536,52.7501,52.6449,52.7413,53913.0
2021-06-21 14:50:00,60.16,60.17,60.08,60.09,46502.0,52.7413,52.7501,52.6712,52.6799,46502.0
2021-06-21 15:00:00,60.1,60.14,60.07,60.13,37523.0,52.6887,52.7238,52.6624,52.715,37523.0
2021-06-21 15:10:00,60.12,60.16,60.07,60.13,36243.0,52.7062,52.7413,52.6624,52.715,36243.0
2021-06-21 15:20:00,60.13,60.19,60.11,60.16,40168.0,52.715,52.7676,52.6975,52.7413,40168.0
2021-06-21 15:30:00,60.16,60.21,60.15,60.19,63688.0,52.7413,52.7851,52.7325,52.7676,63688.0
2021-06-21 15:40:00,60.18,60.2,60.12,60.15,78272.0,52.7588,52.7764,52.7062,52.7325,78272.0
2021-06-21 15:50:00,60.17,60.23,60.09,60.14,207738.0,52.7501,52.8027,52.6799,52.7238,207738.0
2021-06-22 09:30:00,60.21,60.36,60.12,60.22,260452.0,52.7851,52.9166,52.7062,52.7939,260452.0
2021-06-22 09:40:00,60.18,60.23,60.07,60.08,39325.0,52.7588,52.8027,52.6624,52.6712,39325.0
2021-06-22 09:50:00,60.08,60.17,60.01,60.14,351885.0,52.6712,52.7501,52.6098,52.7238,351885.0
2021-06-22 10:00:00,60.14,60.33,60.12,60.32,61280.0,52.7238,52.8903,52.7062,52.8816,61280.0
2021-06-22 10:10:00,60.32,60.34,60.18,60.31,39571.0,52.8816,52.8991,52.7588,52.8728,39571.0
2021-06-22 10:20:00,60.31,60.39,60.28,60.38,34374.0,52.8728,52.9429,52.8465,52.9342,34374.0
2021-06-22 10:30:00,60.38,60.49,60.37,60.44,36810.0,52.9342,53.0306,52.9254,52.9868,36810.0
2021-06-22 10:40:00,60.44,60.45,60.35,60.38,26242.0,52.9868,52.9955,52.9079,52.9342,26242.0
2021-06-22 10:50:00,60.39,60.42,60.33,60.36,22312.0,52.9429,52.9692,52.8903,52.9166,22312.0
2021-06-22 11:00:00,60.37,60.38,60.31,60.34,146587.0,52.9254,52.9342,52.8728,52.8991,146587.0
2021-06-22 11:10:00,60.36,60.47,60.35,60.43,38624.0,52.9166,53.0131,52.9079,52.978,38624.0
2021-06-22 11:20:00,60.43,60.44,60.34,60.36,20748.0,52.978,52.9868,52.8991,52.9166,20748.0
2021-06-22 11:30:00,60.36,60.38,60.31,60.34,33338.0,52.9166,52.9342,52.8728,52.8991,33338.0
2021-06-22 11:40:00,60.34,60.36,60.27,60.27,30811.0,52.8991,52.9166,52.8377,52.8377,30811.0
2021-06-22 11:50:00,60.28,60.28,60.16,60.18,26366.0,52.8465,52.8465,52.7413,52.7588,26366.0
2021-06-22 12:00:00,60.17,60.19,60.09,60.17,34713.0,52.7501,52.7676,52.6799,52.7501,34713.0
2021-06-22 12:10:00,60.16,60.22,60.15,60.19,66744.0,52.7413,52.7939,52.7325,52.7676,66744.0
2021-06-22 12:20:00,60.19,60.21,60.13,60.17,63306.0,52.7676,52.7851,52.715,52.7501,63306.0
2021-06-22 12:30:00,60.17,60.18,60.11,60.16,26142.0,52.7501,52.7588,52.6975,52.7413,26142.0
2021-06-22 12:40:00,60.15,60.21,60.15,60.18,34799.0,52.7325,52.7851,52.7325,52.7588,34799.0
2021-06-22 12:50:00,60.19,60.3,60.18,60.3,20398.0,52.7676,52.864,52.7588,52.864,20398.0
2021-06-22 13:00:00,60.29,60.29,60.2,60.22,32151.0,52.8553,52.8553,52.7764,52.7939,32151.0
2021-06-22 13:10:00,60.22,60.29,60.22,60.25,77791.0,52.7939,52.8553,52.7939,52.8202,77791.0
2021-06-22 13:20:00,60.26,60.29,60.25,60.25,11804.0,52.829,52.8553,52.8202,52.8202,11804.0
2021-06-22 13:30:00,60.25,60.25,60.17,60.17,16133.0,52.8202,52.8202,52.7501,52.7501,16133.0
2021-06-22 13:40:00,60.17,60.23,60.17,60.21,21299.0,52.7501,52.8027,52.7501,52.7851,21299.0
2021-06-22 13:50:00,60.22,60.22,60.15,60.18,45441.0,52.7939,52.7939,52.7325,52.7588,45441.0
2021-06-22 14:00:00,60.17,60.17,60.09,60.11,20012.0,52.7501,52.7501,52.6799,52.6975,20012.0
2021-06-22 14:10:00,60.09,60.13,60.06,60.09,24904.0,52.6799,52.715,52.6536,52.6799,24904.0
2021-06-22 14:20:00,60.09,60.13,60.07,60.13,33279.0,52.6799,52.715,52.6624,52.715,33279.0
2021-06-22 14:30:00,60.12,60.19,60.11,60.19,21655.0,52.7062,52.7676,52.6975,52.7676,21655.0
2021-06-22 14:40:00,60.19,60.21,60.12,60.14,19015.0,52.7676,52.7851,52.7062,52.7238,19015.0
2021-06-22 14:50:00,60.15,60.18,60.12,60.16,62589.0,52.7325,52.7588,52.7062,52.7413,62589.0
2021-06-22 15:00:00,60.16,60.16,60.09,60.11,28451.0,52.7413,52.7413,52.6799,52.6975,28451.0
2021-06-22 15:10:00,60.1,60.15,60.07,60.08,35650.0,52.6887,52.7325,52.6624,52.6712,35650.0
2021-06-22 15:20:00,60.08,60.22,60.08,60.2,29666.0,52.6712,52.7939,52.6712,52.7764,29666.0
2021-06-22 15:30:00,60.2,60.26,60.19,60.23,48636.0,52.7764,52.829,52.7676,52.8027,48636.0
2021-06-22 15:40:00,60.23,60.28,60.22,60.24,110286.0,52.8027,52.8465,52.7939,52.8114,110286.0
2021-06-22 15:50:00,60.23,60.25,60.15,60.21,379780.0,52.8027,52.8202,52.7325,52.7851,379780.0
2021-06-23 09:30:00,60.07,60.13,59.81,59.83,94003.0,52.6624,52.715,52.4345,52.452,94003.0
2021-06-23 09:40:00,59.84,59.92,59.65,59.78,68974.0,52.4608,52.5309,52.2942,52.4082,68974.0
2021-06-23 09:50:00,59.78,59.82,59.69,59.79,35784.0,52.4082,52.4432,52.3293,52.4169,35784.0
2021-06-23 10:00:00,59.79,59.87,59.76,59.83,91971.0,52.4169,52.4871,52.3906,52.452,91971.0
2021-06-23 10:10:00,59.83,59.85,59.76,59.84,50286.0,52.452,52.4695,52.3906,52.4608,50286.0
2021-06-23 10:20:00,59.85,59.85,59.78,59.78,27331.0,52.4695,52.4695,52.4082,52.4082,27331.0
2021-06-23 10:30:00,59.78,59.81,59.7,59.81,48959.0,52.4082,52.4345,52.338,52.4345,48959.0
2021-06-23 10:40:00,59.81,59.82,59.77,59.79,35077.0,52.4345,52.4432,52.3994,52.4169,35077.0
2021-06-23 10:50:00,59.78,59.84,59.76,59.83,31895.0,52.4082,52.4608,52.3906,52.452,31895.0
2021-06-23 11:00:00,59.84,59.86,59.74,59.77,57513.0,52.4608,52.4783,52.3731,52.3994,57513.0
2021-06-23 11:10:00,59.76,59.77,59.66,59.68,62251.0,52.3906,52.3994,52.303,52.3205,62251.0
2021-06-23 11:20:00,59.68,59.75,59.64,59.67,31185.0,52.3205,52.3819,52.2854,52.3117,31185.0
2021-06-23 11:30:00,59.67,59.76,59.66,59.72,48675.0,52.3117,52.3906,52.303,52.3556,48675.0
2021-06-23 11:40:00,59.72,59.74,59.68,59.69,22022.0,52.3556,52.3731,52.3205,52.3293,22022.0
2021-06-23 11:50:00,59.68,59.73,59.65,59.73,30509.0,52.3205,52.3643,52.2942,52.3643,30509.0
2021-06-23 12:00:00,59.73,59.73,59.65,59.68,51183.0,52.3643,52.3643,52.2942,52.3205,51183.0
2021-06-23 12:10:00,59.68,59.68,59.63,59.64,46476.0,52.3205,52.3205,52.2767,52.2854,46476.0
2021-06-23 12:20:00,59.64,59.65,59.56,59.63,36663.0,52.2854,52.2942,52.2153,52.2767,36663.0
2021-06-23 12:30:00,59.62,59.66,59.6,59.65,34547.0,52.2679,52.303,52.2504,52.2942,34547.0
2021-06-23 12:40:00,59.64,59.65,59.53,59.55,59183.0,52.2854,52.2942,52.189,52.2065,59183.0
2021-06-23 12:50:00,59.55,59.58,59.53,59.57,48379.0,52.2065,52.2328,52.189,52.2241,48379.0
2021-06-23 13:00:00,59.57,59.57,59.53,59.55,24999.0,52.2241,52.2241,52.189,52.2065,24999.0
2021-06-23 13:10:00,59.55,59.62,59.54,59.6,26851.0,52.2065,52.2679,52.1978,52.2504,26851.0
2021-06-23 13:20:00,59.59,59.63,59.59,59.62,22230.0,52.2416,52.2767,52.2416,52.2679,22230.0
2021-06-23 13:30:00,59.62,59.63,59.55,59.57,34678.0,52.2679,52.2767,52.2065,52.2241,34678.0
2021-06-23 13:40:00,59.58,59.62,59.57,59.61,30067.0,52.2328,52.2679,52.2241,52.2591,30067.0
2021-06-23 13:50:00,59.61,59.62,59.58,59.58,16356.0,52.2591,52.2679,52.2328,52.2328,16356.0
2021-06-23 14:00:00,59.59,59.59,59.55,59.56,33099.0,52.2416,52.2416,52.2065,52.2153,33099.0
2021-06-23 14:10:00,59.56,59.58,59.53,59.54,32205.0,52.2153,52.2328,52.189,52.1978,32205.0
2021-06-23 14:20:00,59.54,59.54,59.43,59.47,89231.0,52.1978,52.1978,52.1013,52.1364,89231.0
2021-06-23 14:30:00,59.48,59.48,59.37,59.39,93660.0,52.1452,52.1452,52.0487,52.0663,93660.0
2021-06-23 14:40:00,59.4,59.43,59.35,59.42,53315.0,52.075,52.1013,52.0312,52.0926,53315.0
2021-06-23 14:50:00,59.42,59.43,59.35,59.38,54684.0,52.0926,52.1013,52.0312,52.0575,54684.0
2021-06-23 15:00:00,59.38,59.43,59.36,59.42,53403.0,52.0575,52.1013,52.04,52.0926,53403.0
2021-06-23 15:10:00,59.42,59.49,59.41,59.43,52157.0,52.0926,52.1539,52.0838,52.1013,52157.0
2021-06-23 15:20:00,59.44,59.44,59.35,59.4,64084.0,52.1101,52.1101,52.0312,52.075,64084.0
2021-06-23 15:30:00,59.41,59.41,59.34,59.37,79567.0,52.0838,52.0838,52.0224,52.0487,79567.0
2021-06-23 15:40:00,59.37,59.4,59.3,59.31,96967.0,52.0487,52.075,51.9874,51.9961,96967.0
2021-06-23 15:50:00,59.31,59.31,59.19,59.2,279482.0,51.9961,51.9961,51.8909,51.8997,279482.0
2021-06-24 09:30:00,59.07,59.14,58.82,58.87,185883.0,51.7857,51.8471,51.5665,51.6104,185883.0
2021-06-24 09:40:00,58.89,59.07,58.83,59.06,40580.0,51.6279,51.7857,51.5753,51.7769,40580.0
2021-06-24 09:50:00,59.05,59.22,59.03,59.07,99074.0,51.7682,51.9172,51.7506,51.7857,99074.0
2021-06-24 10:00:00,59.07,59.13,59.0,59.06,41374.0,51.7857,51.8383,51.7243,51.7769,41374.0
2021-06-24 10:10:00,59.04,59.13,58.97,59.11,50785.0,51.7594,51.8383,51.698,51.8208,50785.0
2021-06-24 10:20:00,59.12,59.26,59.11,59.26,29859.0,51.8296,51.9523,51.8208,51.9523,29859.0
2021-06-24 10:30:00,59.25,59.26,59.2,59.21,39176.0,51.9435,51.9523,51.8997,51.9085,39176.0
2021-06-24 10:40:00,59.2,59.29,59.19,59.19,30864.0,51.8997,51.9786,51.8909,51.8909,30864.0
2021-06-24 10:50:00,59.19,59.28,59.13,59.15,37831.0,51.8909,51.9698,51.8383,51.8559,37831.0
2021-06-24 11:00:00,59.15,59.16,59.12,59.15,26397.0,51.8559,51.8646,51.8296,51.8559,26397.0
2021-06-24 11:10:00,59.15,59.16,59.01,59.02,30360.0,51.8559,51.8646,51.7331,51.7419,30360.0
2021-06-24 11:20:00,59.02,59.09,59.02,59.09,32201.0,51.7419,51.8032,51.7419,51.8032,32201.0
2021-06-24 11:30:00,59.08,59.08,59.04,59.06,18007.0,51.7945,51.7945,51.7594,51.7769,18007.0
2021-06-24 11:40:00,59.06,59.06,58.96,58.98,48821.0,51.7769,51.7769,51.6893,51.7068,48821.0
2021-06-24 11:50:00,58.98,59.0,58.89,58.91,104590.0,51.7068,51.7243,51.6279,51.6454,104590.0
2021-06-24 12:00:00,58.9,58.93,58.89,58.91,27923.0,51.6367,51.663,51.6279,51.6454,27923.0
2021-06-24 12:10:00,58.91,58.95,58.89,58.95,24984.0,51.6454,51.6805,51.6279,51.6805,24984.0
2021-06-24 12:20:00,58.95,59.03,58.95,59.01,25912.0,51.6805,51.7506,51.6805,51.7331,25912.0
2021-06-24 12:30:00,59.01,59.19,58.98,59.18,95075.0,51.7331,51.8909,51.7068,51.8822,95075.0
2021-06-24 12:40:00,59.19,59.25,59.17,59.22,35823.0,51.8909,51.9435,51.8734,51.9172,35823.0
2021-06-24 12:50:00,59.22,59.25,59.2,59.22,20635.0,51.9172,51.9435,51.8997,51.9172,20635.0
2021-06-24 13:00:00,59.22,59.25,59.17,59.25,30763.0,51.9172,51.9435,51.8734,51.9435,30763.0
2021-06-24 13:10:00,59.26,59.32,59.22,59.29,34079.0,51.9523,52.0049,51.9172,51.9786,34079.0
2021-06-24 13:20:00,59.29,59.3,59.22,59.23,42320.0,51.9786,51.9874,51.9172,51.926,42320.0
2021-06-24 13:30:00,59.23,59.29,59.21,59.28,46909.0,51.926,51.9786,51.9085,51.9698,46909.0
2021-06-24 13:40:00,59.27,59.32,59.22,59.26,21825.0,51.9611,52.0049,51.9172,51.9523,21825.0
2021-06-24 13:50:00,59.27,59.29,59.19,59.19,27658.0,51.9611,51.9786,51.8909,51.8909,27658.0
2021-06-24 14:00:00,59.2,59.25,59.16,59.24,24710.0,51.8997,51.9435,51.8646,51.9348,24710.0
2021-06-24 14:10:00,59.24,59.26,59.16,59.19,20667.0,51.9348,51.9523,51.8646,51.8909,20667.0
2021-06-24 14:20:00,59.19,59.21,59.18,59.2,20928.0,51.8909,51.9085,51.8822,51.8997,20928.0
2021-06-24 14:30:00,59.21,59.26,59.2,59.22,19383.0,51.9085,51.9523,51.8997,51.9172,19383.0
2021-06-24 14:40:00,59.21,59.27,59.21,59.24,25843.0,51.9085,51.9611,51.9085,51.9348,25843.0
2021-06-24 14:50:00,59.23,59.25,59.22,59.25,16896.0,51.926,51.9435,51.9172,51.9435,16896.0
2021-06-24 15:00:00,59.25,59.28,59.24,59.25,29787.0,51.9435,51.9698,51.9348,51.9435,29787.0
2021-06-24 15:10:00,59.26,59.26,59.14,59.14,25682.0,51.9523,51.9523,51.8471,51.8471,25682.0
2021-06-24 15:20:00,59.14,59.15,59.07,59.1,39227.0,51.8471,51.8559,51.7857,51.812,39227.0
2021-06-24 15:30:00,59.1,59.18,59.08,59.11,65383.0,51.812,51.8822,51.7945,51.8208,65383.0
2021-06-24 15:40:00,59.11,59.23,59.1,59.22,94450.0,51.8208,51.926,51.812,51.9172,94450.0
2021-06-24 15:50:00,59.21,59.22,59.08,59.15,270411.0,51.9085,51.9172,51.7945,51.8559,270411.0
2021-06-25 09:30:00,59.03,59.28,58.96,59.23,102348.0,51.7506,51.9698,51.6893,51.926,102348.0
2021-06-25 09:40:00,59.23,59.25,59.02,59.05,37107.0,51.926,51.9435,51.7419,51.7682,37107.0
2021-06-25 09:50:00,59.06,59.35,59.05,59.35,53753.0,51.7769,52.0312,51.7682,52.0312,53753.0
2021-06-25 10:00:00,59.35,59.36,59.19,59.22,36313.0,52.0312,52.04,51.8909,51.9172,36313.0
2021-06-25 10:10:00,59.2,59.27,59.16,59.23,39786.0,51.8997,51.9611,51.8646,51.926,39786.0
2021-06-25 10:20:00,59.24,59.36,59.24,59.33,30265.0,51.9348,52.04,51.9348,52.0137,30265.0
2021-06-25 10:30:00,59.3,59.39,59.28,59.36,22554.0,51.9874,52.0663,51.9698,52.04,22554.0
2021-06-25 10:40:00,59.38,59.43,59.3,59.34,33185.0,52.0575,52.1013,51.9874,52.0224,33185.0
2021-06-25 10:50:00,59.34,59.41,59.33,59.4,22687.0,52.0224,52.0838,52.0137,52.075,22687.0
2021-06-25 11:00:00,59.41,59.41,59.29,59.31,24088.0,52.0838,52.0838,51.9786,51.9961,24088.0
2021-06-25 11:10:00,59.3,59.34,59.27,59.31,20161.0,51.9874,52.0224,51.9611,51.9961,20161.0
2021-06-25 11:20:00,59.32,59.38,59.29,59.32,23794.0,52.0049,52.0575,51.9786,52.0049,23794.0
2021-06-25 11:30:00,59.33,59.36,59.27,59.28,22135.0,52.0137,52.04,51.9611,51.9698,22135.0
2021-06-25 11:40:00,59.28,59.34,59.28,59.33,30378.0,51.9698,52.0224,51.9698,52.0137,30378.0
2021-06-25 11:50:00,59.34,59.34,59.29,59.32,23111.0,52.0224,52.0224,51.9786,52.0049,23111.0
2021-06-25 12:00:00,59.31,59.31,59.23,59.28,29451.0,51.9961,51.9961,51.926,51.9698,29451.0
2021-06-25 12:10:00,59.29,59.41,59.29,59.38,23183.0,51.9786,52.0838,51.9786,52.0575,23183.0
2021-06-25 12:20:00,59.38,59.42,59.36,59.41,24259.0,52.0575,52.0926,52.04,52.0838,24259.0
2021-06-25 12:30:00,59.41,59.46,59.4,59.45,34612.0,52.0838,52.1276,52.075,52.1189,34612.0
2021-06-25 12:40:00,59.46,59.5,59.45,59.48,21751.0,52.1276,52.1627,52.1189,52.1452,21751.0
2021-06-25 12:50:00,59.48,59.5,59.46,59.49,9719.0,52.1452,52.1627,52.1276,52.1539,9719.0
2021-06-25 13:00:00,59.5,59.53,59.49,59.52,9421.0,52.1627,52.189,52.1539,52.1802,9421.0
2021-06-25 13:10:00,59.52,59.54,59.43,59.43,21180.0,52.1802,52.1978,52.1013,52.1013,21180.0
2021-06-25 13:20:00,59.44,59.44,59.36,59.38,20821.0,52.1101,52.1101,52.04,52.0575,20821.0
2021-06-25 13:30:00,59.39,59.41,59.35,59.38,19638.0,52.0663,52.0838,52.0312,52.0575,19638.0
2021-06-25 13:40:00,59.38,59.4,59.35,59.35,17506.0,52.0575,52.075,52.0312,52.0312,17506.0
2021-06-25 13:50:00,59.36,59.39,59.35,59.36,17676.0,52.04,52.0663,52.0312,52.04,17676.0
2021-06-25 14:00:00,59.36,59.46,59.35,59.46,35502.0,52.04,52.1276,52.0312,52.1276,35502.0
2021-06-25 14:10:00,59.45,59.45,59.41,59.43,13971.0,52.1189,52.1189,52.0838,52.1013,13971.0
2021-06-25 14:20:00,59.42,59.45,59.41,59.45,23302.0,52.0926,52.1189,52.0838,52.1189,23302.0
2021-06-25 14:30:00,59.45,59.47,59.42,59.45,31373.0,52.1189,52.1364,52.0926,52.1189,31373.0
2021-06-25 14:40:00,59.45,59.47,59.43,59.47,18326.0,52.1189,52.1364,52.1013,52.1364,18326.0
2021-06-25 14:50:00,59.46,59.47,59.39,59.4,41747.0,52.1276,52.1364,52.0663,52.075,41747.0
2021-06-25 15:00:00,59.4,59.48,59.38,59.46,40148.0,52.075,52.1452,52.0575,52.1276,40148.0
2021-06-25 15:10:00,59.46,59.55,59.45,59.51,50281.0,52.1276,52.2065,52.1189,52.1715,50281.0
2021-06-25 15:20:00,59.52,59.52,59.47,59.48,40078.0,52.1802,52.1802,52.1364,52.1452,40078.0
2021-06-25 15:30:00,59.48,59.61,59.45,59.61,137088.0,52.1452,52.2591,52.1189,52.2591,137088.0
2021-06-25 15:40:00,59.61,59.65,59.53,59.57,118150.0,52.2591,52.2942,52.189,52.2241,118150.0
2021-06-25 15:50:00,59.57,59.67,59.52,59.61,360043.0,52.2241,52.3117,52.1802,52.2591,360043.0
2021-06-28 09:30:00,59.75,60.11,59.72,59.79,254270.0,52.3819,52.6975,52.3556,52.4169,254270.0
2021-06-28 09:40:00,59.8,59.97,59.79,59.9,70107.0,52.4257,52.5747,52.4169,52.5134,70107.0
2021-06-28 09:50:00,59.89,60.21,59.86,60.2,201815.0,52.5046,52.7851,52.4783,52.7764,201815.0
2021-06-28 10:00:00,60.21,60.4,60.12,60.38,290027.0,52.7851,52.9517,52.7062,52.9342,290027.0
2021-06-28 10:10:00,60.38,60.41,60.29,60.3,100950.0,52.9342,52.9605,52.8553,52.864,100950.0
2021-06-28 10:20:00,60.31,60.4,60.25,60.39,69414.0,52.8728,52.9517,52.8202,52.9429,69414.0
2021-06-28 10:30:00,60.4,60.4,60.22,60.3,34881.0,52.9517,52.9517,52.7939,52.864,34881.0
2021-06-28 10:40:00,60.3,60.36,60.28,60.34,42799.0,52.864,52.9166,52.8465,52.8991,42799.0
2021-06-28 10:50:00,60.36,60.4,60.31,60.31,49705.0,52.9166,52.9517,52.8728,52.8728,49705.0
2021-06-28 11:00:00,60.31,60.5,60.29,60.43,63062.0,52.8728,53.0394,52.8553,52.978,63062.0
2021-06-28 11:10:00,60.42,60.42,60.31,60.33,50331.0,52.9692,52.9692,52.8728,52.8903,50331.0
2021-06-28 11:20:00,60.33,60.34,60.25,60.26,70229.0,52.8903,52.8991,52.8202,52.829,70229.0
2021-06-28 11:30:00,60.26,60.39,60.26,60.36,36546.0,52.829,52.9429,52.829,52.9166,36546.0
2021-06-28 11:40:00,60.36,60.53,60.32,60.52,52652.0,52.9166,53.0657,52.8816,53.0569,52652.0
2021-06-28 11:50:00,60.52,60.54,60.4,60.41,26108.0,53.0569,53.0744,52.9517,52.9605,26108.0
2021-06-28 12:00:00,60.42,60.46,60.41,60.42,30537.0,52.9692,53.0043,52.9605,52.9692,30537.0
2021-06-28 12:10:00,60.42,60.47,60.4,60.46,26769.0,52.9692,53.0131,52.9517,53.0043,26769.0
2021-06-28 12:20:00,60.46,60.5,60.33,60.36,82425.0,53.0043,53.0394,52.8903,52.9166,82425.0
2021-06-28 12:30:00,60.36,60.41,60.34,60.38,42135.0,52.9166,52.9605,52.8991,52.9342,42135.0
2021-06-28 12:40:00,60.38,60.39,60.31,60.37,75137.0,52.9342,52.9429,52.8728,52.9254,75137.0
2021-06-28 12:50:00,60.38,60.4,60.33,60.36,45694.0,52.9342,52.9517,52.8903,52.9166,45694.0
2021-06-28 13:00:00,60.35,60.38,60.32,60.36,62799.0,52.9079,52.9342,52.8816,52.9166,62799.0
2021-06-28 13:10:00,60.36,60.39,60.32,60.35,51268.0,52.9166,52.9429,52.8816,52.9079,51268.0
2021-06-28 13:20:00,60.35,60.35,60.29,60.32,79196.0,52.9079,52.9079,52.8553,52.8816,79196.0
2021-06-28 13:30:00,60.32,60.53,60.31,60.52,62611.0,52.8816,53.0657,52.8728,53.0569,62611.0
2021-06-28 13:40:00,60.52,60.61,60.51,60.53,126586.0,53.0569,53.1358,53.0481,53.0657,126586.0
2021-06-28 13:50:00,60.54,60.62,60.53,60.59,66044.0,53.0744,53.1446,53.0657,53.1183,66044.0
2021-06-28 14:00:00,60.6,60.62,60.57,60.61,46441.0,53.127,53.1446,53.1007,53.1358,46441.0
2021-06-28 14:10:00,60.61,60.64,60.59,60.62,45048.0,53.1358,53.1621,53.1183,53.1446,45048.0
2021-06-28 14:20:00,60.62,60.62,60.45,60.47,89312.0,53.1446,53.1446,52.9955,53.0131,89312.0
2021-06-28 14:30:00,60.46,60.48,60.43,60.46,30316.0,53.0043,53.0218,52.978,53.0043,30316.0
2021-06-28 14:40:00,60.46,60.46,60.41,60.45,51910.0,53.0043,53.0043,52.9605,52.9955,51910.0
2021-06-28 14:50:00,60.44,60.46,60.38,60.44,76027.0,52.9868,53.0043,52.9342,52.9868,76027.0
2021-06-28 15:00:00,60.44,60.46,60.36,60.41,95309.0,52.9868,53.0043,52.9166,52.9605,95309.0
2021-06-28 15:10:00,60.41,60.52,60.4,60.47,57116.0,52.9605,53.0569,52.9517,53.0131,57116.0
2021-06-28 15:20:00,60.48,60.61,60.46,60.56,81977.0,53.0218,53.1358,53.0043,53.092,81977.0
2021-06-28 15:30:00,60.56,60.66,60.56,60.61,135724.0,53.092,53.1796,53.092,53.1358,135724.0
2021-06-28 15:40:00,60.6,60.66,60.56,60.59,170090.0,53.127,53.1796,53.092,53.1183,170090.0
2021-06-28 15:50:00,60.59,60.7,60.54,60.56,584311.0,53.1183,53.2147,53.0744,53.092,584311.0
2021-06-29 09:30:00,60.59,60.74,60.42,60.58,146474.0,53.1183,53.2498,52.9692,53.1095,146474.0
2021-06-29 09:40:00,60.6,60.88,60.57,60.87,72568.0,53.127,53.3725,53.1007,53.3637,72568.0
2021-06-29 09:50:00,60.89,60.89,60.53,60.55,54516.0,53.3813,53.3813,53.0657,53.0832,54516.0
2021-06-29 10:00:00,60.54,60.56,60.32,60.41,56475.0,53.0744,53.092,52.8816,52.9605,56475.0
2021-06-29 10:10:00,60.41,60.54,60.37,60.38,83106.0,52.9605,53.0744,52.9254,52.9342,83106.0
2021-06-29 10:20:00,60.39,60.44,60.31,60.35,49658.0,52.9429,52.9868,52.8728,52.9079,49658.0
2021-06-29 10:30:00,60.35,60.36,60.22,60.34,74854.0,52.9079,52.9166,52.7939,52.8991,74854.0
2021-06-29 10:40:00,60.33,60.38,60.26,60.37,65735.0,52.8903,52.9342,52.829,52.9254,65735.0
2021-06-29 10:50:00,60.37,60.45,60.34,60.38,45370.0,52.9254,52.9955,52.8991,52.9342,45370.0
2021-06-29 11:00:00,60.39,60.4,60.25,60.35,63414.0,52.9429,52.9517,52.8202,52.9079,63414.0
2021-06-29 11:10:00,60.35,60.43,60.33,60.38,57809.0,52.9079,52.978,52.8903,52.9342,57809.0
2021-06-29 11:20:00,60.39,60.4,60.32,60.36,48683.0,52.9429,52.9517,52.8816,52.9166,48683.0
2021-06-29 11:30:00,60.36,60.38,60.29,60.34,61621.0,52.9166,52.9342,52.8553,52.8991,61621.0
2021-06-29 11:40:00,60.34,60.37,60.29,60.32,80111.0,52.8991,52.9254,52.8553,52.8816,80111.0
2021-06-29 11:50:00,60.32,60.39,60.28,60.34,56361.0,52.8816,52.9429,52.8465,52.8991,56361.0
2021-06-29 12:00:00,60.33,60.44,60.33,60.4,36634.0,52.8903,52.9868,52.8903,52.9517,36634.0
2021-06-29 12:10:00,60.41,60.42,60.3,60.34,57893.0,52.9605,52.9692,52.864,52.8991,57893.0
2021-06-29 12:20:00,60.33,60.39,60.32,60.39,32742.0,52.8903,52.9429,52.8816,52.9429,32742.0
2021-06-29 12:30:00,60.38,60.44,60.38,60.39,30670.0,52.9342,52.9868,52.9342,52.9429,30670.0
2021-06-29 12:40:00,60.4,60.43,60.35,60.41,43687.0,52.9517,52.978,52.9079,52.9605,43687.0
2021-06-29 12:50:00,60.41,60.41,60.19,60.24,65510.0,52.9605,52.9605,52.7676,52.8114,65510.0
2021-06-29 13:00:00,60.25,60.27,60.2,60.23,37933.0,52.8202,52.8377,52.7764,52.8027,37933.0
2021-06-29 13:10:00,60.24,60.28,60.21,60.23,30223.0,52.8114,52.8465,52.7851,52.8027,30223.0
2021-06-29 13:20:00,60.23,60.23,59.96,59.97,70780.0,52.8027,52.8027,52.566,52.5747,70780.0
2021-06-29 13:30:00,59.96,60.04,59.92,59.96,52259.0,52.566,52.6361,52.5309,52.566,52259.0
2021-06-29 13:40:00,59.96,59.97,59.87,59.91,38832.0,52.566,52.5747,52.4871,52.5221,38832.0
2021-06-29 13:50:00,59.91,59.99,59.85,59.89,77862.0,52.5221,52.5923,52.4695,52.5046,77862.0
2021-06-29 14:00:00,59.88,59.98,59.84,59.98,41809.0,52.4958,52.5835,52.4608,52.5835,41809.0
2021-06-29 14:10:00,59.98,59.99,59.93,59.93,39019.0,52.5835,52.5923,52.5397,52.5397,39019.0
2021-06-29 14:20:00,59.93,59.96,59.87,59.95,56707.0,52.5397,52.566,52.4871,52.5572,56707.0
2021-06-29 14:30:00,59.95,59.96,59.83,59.83,39251.0,52.5572,52.566,52.452,52.452,39251.0
2021-06-29 14:40:00,59.83,59.97,59.83,59.92,34500.0,52.452,52.5747,52.452,52.5309,34500.0
2021-06-29 14:50:00,59.92,59.92,59.81,59.84,71522.0,52.5309,52.5309,52.4345,52.4608,71522.0
2021-06-29 15:00:00,59.84,59.88,59.76,59.85,77825.0,52.4608,52.4958,52.3906,52.4695,77825.0
2021-06-29 15:10:00,59.86,59.93,59.84,59.92,51115.0,52.4783,52.5397,52.4608,52.5309,51115.0
2021-06-29 15:20:00,59.93,60.0,59.89,60.0,76142.0,52.5397,52.601,52.5046,52.601,76142.0
2021-06-29 15:30:00,59.99,60.0,59.87,59.97,116193.0,52.5923,52.601,52.4871,52.5747,116193.0
2021-06-29 15:40:00,59.97,60.02,59.88,59.98,130996.0,52.5747,52.6186,52.4958,52.5835,130996.0
2021-06-29 15:50:00,59.97,60.14,59.93,60.0,344647.0,52.5747,52.7238,52.5397,52.601,344647.0
2021-06-30 09:30:00,59.95,60.99,59.91,60.25,481135.0,52.5572,53.4689,52.5221,52.8202,481135.0
2021-06-30 09:40:00,60.25,60.87,60.19,60.82,247521.0,52.8202,53.3637,52.7676,53.3199,247521.0
2021-06-30 09:50:00,60.85,61.13,60.75,60.98,217754.0,53.3462,53.5917,53.2585,53.4602,217754.0
2021-06-30 10:00:00,60.98,61.23,60.79,61.15,134743.0,53.4602,53.6794,53.2936,53.6092,134743.0
2021-06-30 10:10:00,61.14,61.2,60.7,60.79,158306.0,53.6005,53.6531,53.2147,53.2936,158306.0
2021-06-30 10:20:00,60.81,61.01,60.71,60.99,238287.0,53.3111,53.4865,53.2235,53.4689,238287.0
2021-06-30 10:30:00,60.99,61.18,60.88,61.08,117776.0,53.4689,53.6355,53.3725,53.5479,117776.0
2021-06-30 10:40:00,61.08,61.18,60.92,60.98,83380.0,53.5479,53.6355,53.4076,53.4602,83380.0
2021-06-30 10:50:00,60.99,61.17,60.81,61.07,221253.0,53.4689,53.6268,53.3111,53.5391,221253.0
2021-06-30 11:00:00,61.09,61.11,60.94,60.98,73469.0,53.5566,53.5742,53.4251,53.4602,73469.0
2021-06-30 11:10:00,60.99,61.19,60.97,61.17,91676.0,53.4689,53.6443,53.4514,53.6268,91676.0
2021-06-30 11:20:00,61.17,61.24,60.99,61.05,99294.0,53.6268,53.6881,53.4689,53.5216,99294.0
2021-06-30 11:30:00,61.04,61.06,60.85,60.93,127863.0,53.5128,53.5303,53.3462,53.4163,127863.0
2021-06-30 11:40:00,60.91,61.14,60.9,61.11,47717.0,53.3988,53.6005,53.39,53.5742,47717.0
2021-06-30 11:50:00,61.11,61.34,61.08,61.22,92400.0,53.5742,53.7758,53.5479,53.6706,92400.0
2021-06-30 12:00:00,61.24,61.41,61.23,61.34,108332.0,53.6881,53.8372,53.6794,53.7758,108332.0
2021-06-30 12:10:00,61.34,61.53,61.29,61.47,154994.0,53.7758,53.9424,53.732,53.8898,154994.0
2021-06-30 12:20:00,61.45,61.65,61.41,61.58,101145.0,53.8722,54.0476,53.8372,53.9862,101145.0
2021-06-30 12:30:00,61.58,61.65,61.42,61.43,68108.0,53.9862,54.0476,53.8459,53.8547,68108.0
2021-06-30 12:40:00,61.44,61.59,61.43,61.55,60170.0,53.8635,53.995,53.8547,53.9599,60170.0
2021-06-30 12:50:00,61.54,61.67,61.51,61.58,90780.0,53.9511,54.0651,53.9248,53.9862,90780.0
2021-06-30 13:00:00,61.58,61.58,61.44,61.48,76677.0,53.9862,53.9862,53.8635,53.8985,76677.0
2021-06-30 13:10:00,61.49,61.55,61.41,61.48,84460.0,53.9073,53.9599,53.8372,53.8985,84460.0
2021-06-30 13:20:00,61.48,61.49,61.3,61.33,75911.0,53.8985,53.9073,53.7407,53.767,75911.0
2021-06-30 13:30:00,61.32,61.33,61.17,61.28,79451.0,53.7583,53.767,53.6268,53.7232,79451.0
2021-06-30 13:40:00,61.28,61.28,61.1,61.14,64218.0,53.7232,53.7232,53.5654,53.6005,64218.0
2021-06-30 13:50:00,61.14,61.14,60.97,61.06,37663.0,53.6005,53.6005,53.4514,53.5303,37663.0
2021-06-30 14:00:00,61.06,61.15,60.99,61.09,86929.0,53.5303,53.6092,53.4689,53.5566,86929.0
2021-06-30 14:10:00,61.09,61.1,61.02,61.04,46078.0,53.5566,53.5654,53.4952,53.5128,46078.0
2021-06-30 14:20:00,61.05,61.06,60.92,60.98,51153.0,53.5216,53.5303,53.4076,53.4602,51153.0
2021-06-30 14:30:00,60.98,60.98,60.71,60.73,118141.0,53.4602,53.4602,53.2235,53.241,118141.0
2021-06-30 14:40:00,60.75,60.79,60.62,60.65,118783.0,53.2585,53.2936,53.1446,53.1709,118783.0
2021-06-30 14:50:00,60.66,60.8,60.57,60.76,178022.0,53.1796,53.3024,53.1007,53.2673,178022.0
2021-06-30 15:00:00,60.77,60.86,60.71,60.85,72503.0,53.2761,53.355,53.2235,53.3462,72503.0
2021-06-30 15:10:00,60.86,60.88,60.8,60.87,69710.0,53.355,53.3725,53.3024,53.3637,69710.0
2021-06-30 15:20:00,60.88,60.88,60.61,60.62,160849.0,53.3725,53.3725,53.1358,53.1446,160849.0
2021-06-30 15:30:00,60.61,60.68,60.55,60.67,243234.0,53.1358,53.1972,53.0832,53.1884,243234.0
2021-06-30 15:40:00,60.67,60.83,60.6,60.82,178333.0,53.1884,53.3287,53.127,53.3199,178333.0
2021-06-30 15:50:00,60.83,60.96,60.71,60.92,521911.0,53.3287,53.4426,53.2235,53.4076,521911.0
2021-07-01 09:30:00,60.95,61.0,60.56,60.96,196799.0,53.4339,53.4777,53.092,53.4426,196799.0
2021-07-01 09:40:00,60.96,61.0,60.5,60.51,105393.0,53.4426,53.4777,53.0394,53.0481,105393.0
2021-07-01 09:50:00,60.52,60.69,60.42,60.43,59077.0,53.0569,53.2059,52.9692,52.978,59077.0
2021-07-01 10:00:00,60.43,60.68,60.31,60.34,105723.0,52.978,53.1972,52.8728,52.8991,105723.0
2021-07-01 10:10:00,60.34,60.36,60.21,60.32,91475.0,52.8991,52.9166,52.7851,52.8816,91475.0
2021-07-01 10:20:00,60.3,60.37,60.28,60.3,63760.0,52.864,52.9254,52.8465,52.864,63760.0
2021-07-01 10:30:00,60.3,60.5,60.29,60.5,40482.0,52.864,53.0394,52.8553,53.0394,40482.0
2021-07-01 10:40:00,60.49,60.59,60.37,60.56,66305.0,53.0306,53.1183,52.9254,53.092,66305.0
2021-07-01 10:50:00,60.57,60.59,60.34,60.37,51602.0,53.1007,53.1183,52.8991,52.9254,51602.0
2021-07-01 11:00:00,60.38,60.54,60.38,60.43,42018.0,52.9342,53.0744,52.9342,52.978,42018.0
2021-07-01 11:10:00,60.44,60.6,60.44,60.6,37847.0,52.9868,53.127,52.9868,53.127,37847.0
2021-07-01 11:20:00,60.59,60.6,60.46,60.58,53940.0,53.1183,53.127,53.0043,53.1095,53940.0
2021-07-01 11:30:00,60.58,60.62,60.54,60.62,36631.0,53.1095,53.1446,53.0744,53.1446,36631.0
2021-07-01 11:40:00,60.62,60.62,60.54,60.55,39276.0,53.1446,53.1446,53.0744,53.0832,39276.0
2021-07-01 11:50:00,60.56,60.57,60.5,60.57,31727.0,53.092,53.1007,53.0394,53.1007,31727.0
2021-07-01 12:00:00,60.58,60.68,60.57,60.64,23584.0,53.1095,53.1972,53.1007,53.1621,23584.0
2021-07-01 12:10:00,60.64,60.65,60.6,60.61,26059.0,53.1621,53.1709,53.127,53.1358,26059.0
2021-07-01 12:20:00,60.61,60.62,60.51,60.52,33161.0,53.1358,53.1446,53.0481,53.0569,33161.0
2021-07-01 12:30:00,60.52,60.61,60.49,60.6,30451.0,53.0569,53.1358,53.0306,53.127,30451.0
2021-07-01 12:40:00,60.6,60.6,60.45,60.47,56414.0,53.127,53.127,52.9955,53.0131,56414.0
2021-07-01 12:50:00,60.46,60.5,60.39,60.42,46363.0,53.0043,53.0394,52.9429,52.9692,46363.0
2021-07-01 13:00:00,60.41,60.45,60.38,60.41,40276.0,52.9605,52.9955,52.9342,52.9605,40276.0
2021-07-01 13:10:00,60.41,60.55,60.4,60.53,45858.0,52.9605,53.0832,52.9517,53.0657,45858.0
2021-07-01 13:20:00,60.52,60.53,60.46,60.52,28931.0,53.0569,53.0657,53.0043,53.0569,28931.0
2021-07-01 13:30:00,60.52,60.58,60.47,60.57,40131.0,53.0569,53.1095,53.0131,53.1007,40131.0
2021-07-01 13:40:00,60.58,60.58,60.52,60.54,26613.0,53.1095,53.1095,53.0569,53.0744,26613.0
2021-07-01 13:50:00,60.54,60.55,60.46,60.47,39661.0,53.0744,53.0832,53.0043,53.0131,39661.0
2021-07-01 14:00:00,60.47,60.48,60.43,60.47,29781.0,53.0131,53.0218,52.978,53.0131,29781.0
2021-07-01 14:10:00,60.47,60.49,60.43,60.47,45320.0,53.0131,53.0306,52.978,53.0131,45320.0
2021-07-01 14:20:00,60.47,60.48,60.42,60.45,32169.0,53.0131,53.0218,52.9692,52.9955,32169.0
2021-07-01 14:30:00,60.45,60.45,60.34,60.38,41309.0,52.9955,52.9955,52.8991,52.9342,41309.0
2021-07-01 14:40:00,60.39,60.39,60.27,60.3,46929.0,52.9429,52.9429,52.8377,52.864,46929.0
2021-07-01 14:50:00,60.3,60.39,60.3,60.38,38069.0,52.864,52.9429,52.864,52.9342,38069.0
2021-07-01 15:00:00,60.38,60.39,60.28,60.3,39265.0,52.9342,52.9429,52.8465,52.864,39265.0
2021-07-01 15:10:00,60.29,60.33,60.26,60.27,41825.0,52.8553,52.8903,52.829,52.8377,41825.0
2021-07-01 15:20:00,60.26,60.29,60.24,60.25,60478.0,52.829,52.8553,52.8114,52.8202,60478.0
2021-07-01 15:30:00,60.25,60.26,60.11,60.13,116658.0,52.8202,52.829,52.6975,52.715,116658.0
2021-07-01 15:40:00,60.13,60.24,60.11,60.24,127548.0,52.715,52.8114,52.6975,52.8114,127548.0
2021-07-01 15:50:00,60.23,60.26,60.17,60.24,312868.0,52.8027,52.829,52.7501,52.8114,312868.0
2021-07-02 09:30:00,60.52,60.65,60.28,60.41,95966.0,53.0569,53.1709,52.8465,52.9605,95966.0
2021-07-02 09:40:00,60.41,60.43,60.31,60.39,30467.0,52.9605,52.978,52.8728,52.9429,30467.0
2021-07-02 09:50:00,60.4,60.49,60.3,60.4,44912.0,52.9517,53.0306,52.864,52.9517,44912.0
2021-07-02 10:00:00,60.39,60.44,60.21,60.23,57264.0,52.9429,52.9868,52.7851,52.8027,57264.0
2021-07-02 10:10:00,60.24,60.29,60.19,60.23,31385.0,52.8114,52.8553,52.7676,52.8027,31385.0
2021-07-02 10:20:00,60.23,60.28,60.19,60.2,34262.0,52.8027,52.8465,52.7676,52.7764,34262.0
2021-07-02 10:30:00,60.21,60.35,60.19,60.35,32736.0,52.7851,52.9079,52.7676,52.9079,32736.0
2021-07-02 10:40:00,60.35,60.37,60.3,60.36,33619.0,52.9079,52.9254,52.864,52.9166,33619.0
2021-07-02 10:50:00,60.36,60.47,60.35,60.43,30649.0,52.9166,53.0131,52.9079,52.978,30649.0
2021-07-02 11:00:00,60.43,60.46,60.33,60.34,50574.0,52.978,53.0043,52.8903,52.8991,50574.0
2021-07-02 11:10:00,60.35,60.43,60.34,60.41,46368.0,52.9079,52.978,52.8991,52.9605,46368.0
2021-07-02 11:20:00,60.41,60.5,60.36,60.5,58136.0,52.9605,53.0394,52.9166,53.0394,58136.0
2021-07-02 11:30:00,60.5,60.5,60.43,60.46,47104.0,53.0394,53.0394,52.978,53.0043,47104.0
2021-07-02 11:40:00,60.45,60.45,60.39,60.43,30553.0,52.9955,52.9955,52.9429,52.978,30553.0
2021-07-02 11:50:00,60.43,60.49,60.41,60.48,26712.0,52.978,53.0306,52.9605,53.0218,26712.0
2021-07-02 12:00:00,60.48,60.51,60.44,60.51,25253.0,53.0218,53.0481,52.9868,53.0481,25253.0
2021-07-02 12:10:00,60.51,60.52,60.48,60.52,27017.0,53.0481,53.0569,53.0218,53.0569,27017.0
2021-07-02 12:20:00,60.51,60.54,60.41,60.46,62919.0,53.0481,53.0744,52.9605,53.0043,62919.0
2021-07-02 12:30:00,60.46,60.5,60.44,60.44,28424.0,53.0043,53.0394,52.9868,52.9868,28424.0
2021-07-02 12:40:00,60.44,60.48,60.4,60.42,42421.0,52.9868,53.0218,52.9517,52.9692,42421.0
2021-07-02 12:50:00,60.42,60.44,60.37,60.41,48769.0,52.9692,52.9868,52.9254,52.9605,48769.0
2021-07-02 13:00:00,60.43,60.47,60.4,60.41,26047.0,52.978,53.0131,52.9517,52.9605,26047.0
2021-07-02 13:10:00,60.41,60.43,60.4,60.41,30639.0,52.9605,52.978,52.9517,52.9605,30639.0
2021-07-02 13:20:00,60.41,60.43,60.37,60.41,28348.0,52.9605,52.978,52.9254,52.9605,28348.0
2021-07-02 13:30:00,60.41,60.42,60.38,60.41,29082.0,52.9605,52.9692,52.9342,52.9605,29082.0
2021-07-02 13:40:00,60.41,60.44,60.4,60.41,22769.0,52.9605,52.9868,52.9517,52.9605,22769.0
2021-07-02 13:50:00,60.41,60.42,60.37,60.4,37936.0,52.9605,52.9692,52.9254,52.9517,37936.0
2021-07-02 14:00:00,60.41,60.42,60.38,60.39,20889.0,52.9605,52.9692,52.9342,52.9429,20889.0
2021-07-02 14:10:00,60.39,60.4,60.32,60.37,60417.0,52.9429,52.9517,52.8816,52.9254,60417.0
2021-07-02 14:20:00,60.37,60.44,60.36,60.4,47615.0,52.9254,52.9868,52.9166,52.9517,47615.0
2021-07-02 14:30:00,60.4,60.42,60.38,60.39,60121.0,52.9517,52.9692,52.9342,52.9429,60121.0
2021-07-02 14:40:00,60.39,60.42,60.37,60.38,44952.0,52.9429,52.9692,52.9254,52.9342,44952.0
2021-07-02 14:50:00,60.38,60.39,60.35,60.39,31151.0,52.9342,52.9429,52.9079,52.9429,31151.0
2021-07-02 15:00:00,60.39,60.42,60.36,60.41,51853.0,52.9429,52.9692,52.9166,52.9605,51853.0
2021-07-02 15:10:00,60.41,60.42,60.26,60.27,56345.0,52.9605,52.9692,52.829,52.8377,56345.0
2021-07-02 15:20:00,60.27,60.28,60.22,60.25,36716.0,52.8377,52.8465,52.7939,52.8202,36716.0
2021-07-02 15:30:00,60.24,60.29,60.22,60.28,60680.0,52.8114,52.8553,52.7939,52.8465,60680.0
2021-07-02 15:40:00,60.28,60.31,60.25,60.28,69757.0,52.8465,52.8728,52.8202,52.8465,69757.0
2021-07-02 15:50:00,60.27,60.28,60.11,60.23,305689.0,52.8377,52.8465,52.6975,52.8027,305689.0
2021-07-06 09:30:00,60.12,60.39,59.9,59.94,190695.0,52.7062,52.9429,52.5134,52.5484,190695.0
2021-07-06 09:40:00,59.95,59.97,59.7,59.7,68198.0,52.5572,52.5747,52.338,52.338,68198.0
2021-07-06 09:50:00,59.71,59.85,59.64,59.85,43582.0,52.3468,52.4695,52.2854,52.4695,43582.0
2021-07-06 10:00:00,59.86,59.87,59.77,59.8,44923.0,52.4783,52.4871,52.3994,52.4257,44923.0
2021-07-06 10:10:00,59.79,59.83,59.68,59.74,45389.0,52.4169,52.452,52.3205,52.3731,45389.0
2021-07-06 10:20:00,59.75,59.84,59.71,59.83,43348.0,52.3819,52.4608,52.3468,52.452,43348.0
2021-07-06 10:30:00,59.84,59.85,59.77,59.8,50836.0,52.4608,52.4695,52.3994,52.4257,50836.0
2021-07-06 10:40:00,59.79,59.79,59.67,59.67,41099.0,52.4169,52.4169,52.3117,52.3117,41099.0
2021-07-06 10:50:00,59.66,59.7,59.62,59.69,34566.0,52.303,52.338,52.2679,52.3293,34566.0
2021-07-06 11:00:00,59.7,59.84,59.69,59.81,53377.0,52.338,52.4608,52.3293,52.4345,53377.0
2021-07-06 11:10:00,59.8,59.82,59.73,59.73,40937.0,52.4257,52.4432,52.3643,52.3643,40937.0
2021-07-06 11:20:00,59.74,59.77,59.61,59.64,129010.0,52.3731,52.3994,52.2591,52.2854,129010.0
2021-07-06 11:30:00,59.65,59.72,59.61,59.64,55042.0,52.2942,52.3556,52.2591,52.2854,55042.0
2021-07-06 11:40:00,59.64,59.81,59.62,59.79,42189.0,52.2854,52.4345,52.2679,52.4169,42189.0
2021-07-06 11:50:00,59.79,59.83,59.75,59.79,38327.0,52.4169,52.452,52.3819,52.4169,38327.0
2021-07-06 12:00:00,59.79,59.8,59.74,59.77,32675.0,52.4169,52.4257,52.3731,52.3994,32675.0
2021-07-06 12:10:00,59.78,59.92,59.78,59.91,30523.0,52.4082,52.5309,52.4082,52.5221,30523.0
2021-07-06 12:20:00,59.91,60.0,59.89,59.99,32908.0,52.5221,52.601,52.5046,52.5923,32908.0
2021-07-06 12:30:00,59.98,60.0,59.91,59.96,36523.0,52.5835,52.601,52.5221,52.566,36523.0
2021-07-06 12:40:00,59.96,59.98,59.87,59.89,45670.0,52.566,52.5835,52.4871,52.5046,45670.0
2021-07-06 12:50:00,59.89,59.9,59.79,59.8,71810.0,52.5046,52.5134,52.4169,52.4257,71810.0
2021-07-06 13:00:00,59.8,59.86,59.78,59.82,40284.0,52.4257,52.4783,52.4082,52.4432,40284.0
2021-07-06 13:10:00,59.82,59.85,59.79,59.8,38760.0,52.4432,52.4695,52.4169,52.4257,38760.0
2021-07-06 13:20:00,59.79,59.81,59.73,59.76,76671.0,52.4169,52.4345,52.3643,52.3906,76671.0
2021-07-06 13:30:00,59.76,59.86,59.75,59.82,54182.0,52.3906,52.4783,52.3819,52.4432,54182.0
2021-07-06 13:40:00,59.81,59.91,59.79,59.91,57635.0,52.4345,52.5221,52.4169,52.5221,57635.0
2021-07-06 13:50:00,59.91,59.94,59.88,59.9,36511.0,52.5221,52.5484,52.4958,52.5134,36511.0
2021-07-06 14:00:00,59.9,59.93,59.8,59.8,36270.0,52.5134,52.5397,52.4257,52.4257,36270.0
2021-07-06 14:10:00,59.8,59.81,59.75,59.8,45331.0,52.4257,52.4345,52.3819,52.4257,45331.0
2021-07-06 14:20:00,59.8,59.93,59.8,59.93,50403.0,52.4257,52.5397,52.4257,52.5397,50403.0
2021-07-06 14:30:00,59.93,59.98,59.92,59.94,32617.0,52.5397,52.5835,52.5309,52.5484,32617.0
2021-07-06 14:40:00,59.95,59.96,59.9,59.91,30916.0,52.5572,52.566,52.5134,52.5221,30916.0
2021-07-06 14:50:00,59.91,59.97,59.91,59.93,53203.0,52.5221,52.5747,52.5221,52.5397,53203.0
2021-07-06 15:00:00,59.92,60.03,59.92,60.02,40959.0,52.5309,52.6273,52.5309,52.6186,40959.0
2021-07-06 15:10:00,60.02,60.03,59.95,59.95,31939.0,52.6186,52.6273,52.5572,52.5572,31939.0
2021-07-06 15:20:00,59.96,59.99,59.92,59.98,64787.0,52.566,52.5923,52.5309,52.5835,64787.0
2021-07-06 15:30:00,59.98,60.03,59.94,59.94,113446.0,52.5835,52.6273,52.5484,52.5484,113446.0
2021-07-06 15:40:00,59.95,60.01,59.91,59.99,140721.0,52.5572,52.6098,52.5221,52.5923,140721.0
2021-07-06 15:50:00,59.99,60.0,59.79,59.85,431970.0,52.5923,52.601,52.4169,52.4695,431970.0
2021-07-07 09:30:00,59.8,59.93,59.7,59.83,110917.0,52.4257,52.5397,52.338,52.452,110917.0
2021-07-07 09:40:00,59.84,60.1,59.82,60.09,44503.0,52.4608,52.6887,52.4432,52.6799,44503.0
2021-07-07 09:50:00,60.1,60.16,60.0,60.04,81545.0,52.6887,52.7413,52.601,52.6361,81545.0
2021-07-07 10:00:00,60.07,60.14,60.06,60.13,63388.0,52.6624,52.7238,52.6536,52.715,63388.0
2021-07-07 10:10:00,60.12,60.14,60.05,60.1,55975.0,52.7062,52.7238,52.6449,52.6887,55975.0
2021-07-07 10:20:00,60.1,60.21,60.07,60.2,124920.0,52.6887,52.7851,52.6624,52.7764,124920.0
2021-07-07 10:30:00,60.2,60.49,60.19,60.48,79398.0,52.7764,53.0306,52.7676,53.0218,79398.0
2021-07-07 10:40:00,60.48,60.76,60.47,60.72,76461.0,53.0218,53.2673,53.0131,53.2322,76461.0
2021-07-07 10:50:00,60.73,60.73,60.59,60.61,59779.0,53.241,53.241,53.1183,53.1358,59779.0
2021-07-07 11:00:00,60.61,60.61,60.53,60.54,31616.0,53.1358,53.1358,53.0657,53.0744,31616.0
2021-07-07 11:10:00,60.55,60.56,60.39,60.41,58390.0,53.0832,53.092,52.9429,52.9605,58390.0
2021-07-07 11:20:00,60.41,60.58,60.41,60.55,35855.0,52.9605,53.1095,52.9605,53.0832,35855.0
2021-07-07 11:30:00,60.54,60.67,60.53,60.66,55909.0,53.0744,53.1884,53.0657,53.1796,55909.0
2021-07-07 11:40:00,60.66,60.66,60.59,60.62,46459.0,53.1796,53.1796,53.1183,53.1446,46459.0
2021-07-07 11:50:00,60.62,60.64,60.56,60.57,52842.0,53.1446,53.1621,53.092,53.1007,52842.0
2021-07-07 12:00:00,60.57,60.68,60.57,60.66,38950.0,53.1007,53.1972,53.1007,53.1796,38950.0
2021-07-07 12:10:00,60.65,60.69,60.62,60.65,41575.0,53.1709,53.2059,53.1446,53.1709,41575.0
2021-07-07 12:20:00,60.64,60.65,60.47,60.49,30840.0,53.1621,53.1709,53.0131,53.0306,30840.0
2021-07-07 12:30:00,60.48,60.53,60.44,60.45,47189.0,53.0218,53.0657,52.9868,52.9955,47189.0
2021-07-07 12:40:00,60.46,60.47,60.39,60.44,32408.0,53.0043,53.0131,52.9429,52.9868,32408.0
2021-07-07 12:50:00,60.43,60.45,60.39,60.42,21368.0,52.978,52.9955,52.9429,52.9692,21368.0
2021-07-07 13:00:00,60.43,60.47,60.39,60.44,19227.0,52.978,53.0131,52.9429,52.9868,19227.0
2021-07-07 13:10:00,60.43,60.43,60.36,60.38,21201.0,52.978,52.978,52.9166,52.9342,21201.0
2021-07-07 13:20:00,60.38,60.41,60.34,60.35,24714.0,52.9342,52.9605,52.8991,52.9079,24714.0
2021-07-07 13:30:00,60.34,60.42,60.33,60.41,44878.0,52.8991,52.9692,52.8903,52.9605,44878.0
2021-07-07 13:40:00,60.4,60.56,60.4,60.53,80582.0,52.9517,53.092,52.9517,53.0657,80582.0
2021-07-07 13:50:00,60.54,60.56,60.42,60.43,19948.0,53.0744,53.092,52.9692,52.978,19948.0
2021-07-07 14:00:00,60.45,60.48,60.4,60.47,23256.0,52.9955,53.0218,52.9517,53.0131,23256.0
2021-07-07 14:10:00,60.48,60.58,60.48,60.53,16631.0,53.0218,53.1095,53.0218,53.0657,16631.0
2021-07-07 14:20:00,60.54,60.54,60.48,60.5,27345.0,53.0744,53.0744,53.0218,53.0394,27345.0
2021-07-07 14:30:00,60.5,60.54,60.47,60.48,34648.0,53.0394,53.0744,53.0131,53.0218,34648.0
2021-07-07 14:40:00,60.48,60.49,60.42,60.42,50843.0,53.0218,53.0306,52.9692,52.9692,50843.0
2021-07-07 14:50:00,60.42,60.45,60.4,60.44,43888.0,52.9692,52.9955,52.9517,52.9868,43888.0
2021-07-07 15:00:00,60.44,60.44,60.4,60.43,39838.0,52.9868,52.9868,52.9517,52.978,39838.0
2021-07-07 15:10:00,60.43,60.44,60.36,60.38,42538.0,52.978,52.9868,52.9166,52.9342,42538.0
2021-07-07 15:20:00,60.39,60.45,60.39,60.41,92664.0,52.9429,52.9955,52.9429,52.9605,92664.0
2021-07-07 15:30:00,60.4,60.47,60.3,60.39,150960.0,52.9517,53.0131,52.864,52.9429,150960.0
2021-07-07 15:40:00,60.4,60.47,60.33,60.38,154682.0,52.9517,53.0131,52.8903,52.9342,154682.0
2021-07-07 15:50:00,60.38,60.43,60.29,60.4,474151.0,52.9342,52.978,52.8553,52.9517,474151.0
2021-07-08 09:30:00,59.85,60.25,59.78,60.25,114178.0,52.9181,53.2717,52.8562,53.2717,114178.0
2021-07-08 09:40:00,60.26,60.56,60.22,60.51,77156.0,53.2806,53.5458,53.2452,53.5016,77156.0
2021-07-08 09:50:00,60.51,60.69,60.48,60.58,61366.0,53.5016,53.6608,53.4751,53.5635,61366.0
2021-07-08 10:00:00,60.58,60.59,60.18,60.21,65783.0,53.5635,53.5724,53.2098,53.2364,65783.0
2021-07-08 10:10:00,60.21,60.21,59.97,59.98,39162.0,53.2364,53.2364,53.0242,53.033,39162.0
2021-07-08 10:20:00,59.98,60.04,59.9,59.98,42345.0,53.033,53.0861,52.9623,53.033,42345.0
2021-07-08 10:30:00,59.99,60.06,59.91,60.04,31852.0,53.0418,53.1037,52.9711,53.0861,31852.0
2021-07-08 10:40:00,60.04,60.07,59.89,60.02,77857.0,53.0861,53.1126,52.9534,53.0684,77857.0
2021-07-08 10:50:00,60.02,60.15,60.0,60.1,60138.0,53.0684,53.1833,53.0507,53.1391,60138.0
2021-07-08 11:00:00,60.1,60.14,60.03,60.09,37323.0,53.1391,53.1745,53.0772,53.1303,37323.0
2021-07-08 11:10:00,60.1,60.19,60.05,60.19,44359.0,53.1391,53.2187,53.0949,53.2187,44359.0
2021-07-08 11:20:00,60.19,60.24,60.09,60.11,28003.0,53.2187,53.2629,53.1303,53.1479,28003.0
2021-07-08 11:30:00,60.12,60.12,59.97,60.01,28311.0,53.1568,53.1568,53.0242,53.0595,28311.0
2021-07-08 11:40:00,60.02,60.04,59.93,59.95,24454.0,53.0684,53.0861,52.9888,53.0065,24454.0
2021-07-08 11:50:00,59.95,59.99,59.89,59.92,22813.0,53.0065,53.0418,52.9534,52.98,22813.0
2021-07-08 12:00:00,59.91,59.93,59.77,59.77,40339.0,52.9711,52.9888,52.8473,52.8473,40339.0
2021-07-08 12:10:00,59.77,59.87,59.73,59.85,37660.0,52.8473,52.9357,52.812,52.9181,37660.0
2021-07-08 12:20:00,59.85,59.86,59.8,59.8,33556.0,52.9181,52.9269,52.8739,52.8739,33556.0
2021-07-08 12:30:00,59.8,59.82,59.75,59.78,30588.0,52.8739,52.8915,52.8296,52.8562,30588.0
2021-07-08 12:40:00,59.78,59.83,59.78,59.83,19227.0,52.8562,52.9004,52.8562,52.9004,19227.0
2021-07-08 12:50:00,59.82,59.86,59.81,59.82,34071.0,52.8915,52.9269,52.8827,52.8915,34071.0
2021-07-08 13:00:00,59.81,59.81,59.63,59.66,28863.0,52.8827,52.8827,52.7235,52.7501,28863.0
2021-07-08 13:10:00,59.66,59.67,59.57,59.66,49479.0,52.7501,52.7589,52.6705,52.7501,49479.0
2021-07-08 13:20:00,59.66,59.66,59.57,59.63,29301.0,52.7501,52.7501,52.6705,52.7235,29301.0
2021-07-08 13:30:00,59.63,59.63,59.5,59.52,39866.0,52.7235,52.7235,52.6086,52.6263,39866.0
2021-07-08 13:40:00,59.52,59.63,59.52,59.62,24152.0,52.6263,52.7235,52.6263,52.7147,24152.0
2021-07-08 13:50:00,59.61,59.74,59.61,59.67,47327.0,52.7059,52.8208,52.7059,52.7589,47327.0
2021-07-08 14:00:00,59.66,59.7,59.64,59.65,35689.0,52.7501,52.7854,52.7324,52.7412,35689.0
2021-07-08 14:10:00,59.65,59.69,59.64,59.69,36273.0,52.7412,52.7766,52.7324,52.7766,36273.0
2021-07-08 14:20:00,59.69,59.77,59.66,59.73,109466.0,52.7766,52.8473,52.7501,52.812,109466.0
2021-07-08 14:30:00,59.72,59.72,59.57,59.58,32431.0,52.8031,52.8031,52.6705,52.6793,32431.0
2021-07-08 14:40:00,59.59,59.6,59.54,59.57,27949.0,52.6882,52.697,52.644,52.6705,27949.0
2021-07-08 14:50:00,59.58,59.63,59.55,59.63,28624.0,52.6793,52.7235,52.6528,52.7235,28624.0
2021-07-08 15:00:00,59.62,59.64,59.54,59.57,40897.0,52.7147,52.7324,52.644,52.6705,40897.0
2021-07-08 15:10:00,59.57,59.57,59.46,59.51,31387.0,52.6705,52.6705,52.5732,52.6174,31387.0
2021-07-08 15:20:00,59.51,59.58,59.5,59.55,32396.0,52.6174,52.6793,52.6086,52.6528,32396.0
2021-07-08 15:30:00,59.55,59.62,59.48,59.57,64974.0,52.6528,52.7147,52.5909,52.6705,64974.0
2021-07-08 15:40:00,59.56,59.56,59.46,59.51,97056.0,52.6617,52.6617,52.5732,52.6174,97056.0
2021-07-08 15:50:00,59.5,59.71,59.48,59.67,261208.0,52.6086,52.7943,52.5909,52.7589,261208.0
2021-07-09 09:30:00,59.64,59.93,59.6,59.89,95046.0,52.7324,52.9888,52.697,52.9534,95046.0
2021-07-09 09:40:00,59.88,59.93,59.77,59.85,92861.0,52.9446,52.9888,52.8473,52.9181,92861.0
2021-07-09 09:50:00,59.86,59.99,59.86,59.96,51928.0,52.9269,53.0418,52.9269,53.0153,51928.0
2021-07-09 10:00:00,59.95,59.97,59.86,59.89,57426.0,53.0065,53.0242,52.9269,52.9534,57426.0
2021-07-09 10:10:00,59.88,60.0,59.85,60.0,79327.0,52.9446,53.0507,52.9181,53.0507,79327.0
2021-07-09 10:20:00,59.99,60.09,59.95,60.07,171690.0,53.0418,53.1303,53.0065,53.1126,171690.0
2021-07-09 10:30:00,60.05,60.06,59.81,59.81,35724.0,53.0949,53.1037,52.8827,52.8827,35724.0
2021-07-09 10:40:00,59.82,59.87,59.73,59.77,70419.0,52.8915,52.9357,52.812,52.8473,70419.0
2021-07-09 10:50:00,59.76,59.82,59.72,59.73,56261.0,52.8385,52.8915,52.8031,52.812,56261.0
2021-07-09 11:00:00,59.73,59.76,59.63,59.7,32958.0,52.812,52.8385,52.7235,52.7854,32958.0
2021-07-09 11:10:00,59.69,59.74,59.65,59.72,64619.0,52.7766,52.8208,52.7412,52.8031,64619.0
2021-07-09 11:20:00,59.72,59.83,59.71,59.83,50698.0,52.8031,52.9004,52.7943,52.9004,50698.0
2021-07-09 11:30:00,59.82,59.87,59.79,59.8,33397.0,52.8915,52.9357,52.865,52.8739,33397.0
2021-07-09 11:40:00,59.8,59.84,59.73,59.73,21258.0,52.8739,52.9092,52.812,52.812,21258.0
2021-07-09 11:50:00,59.71,59.77,59.66,59.67,34053.0,52.7943,52.8473,52.7501,52.7589,34053.0
2021-07-09 12:00:00,59.68,59.73,59.67,59.68,19448.0,52.7678,52.812,52.7589,52.7678,19448.0
2021-07-09 12:10:00,59.67,59.67,59.6,59.6,17419.0,52.7589,52.7589,52.697,52.697,17419.0
2021-07-09 12:20:00,59.61,59.61,59.51,59.53,46734.0,52.7059,52.7059,52.6174,52.6351,46734.0
2021-07-09 12:30:00,59.53,59.62,59.5,59.61,37305.0,52.6351,52.7147,52.6086,52.7059,37305.0
2021-07-09 12:40:00,59.61,59.65,59.59,59.61,32018.0,52.7059,52.7412,52.6882,52.7059,32018.0
2021-07-09 12:50:00,59.62,59.65,59.59,59.59,32708.0,52.7147,52.7412,52.6882,52.6882,32708.0
2021-07-09 13:00:00,59.6,59.69,59.59,59.64,32692.0,52.697,52.7766,52.6882,52.7324,32692.0
2021-07-09 13:10:00,59.64,59.7,59.62,59.67,29530.0,52.7324,52.7854,52.7147,52.7589,29530.0
2021-07-09 13:20:00,59.67,59.71,59.64,59.7,29120.0,52.7589,52.7943,52.7324,52.7854,29120.0
2021-07-09 13:30:00,59.7,59.75,59.67,59.75,38510.0,52.7854,52.8296,52.7589,52.8296,38510.0
2021-07-09 13:40:00,59.74,59.77,59.69,59.7,34585.0,52.8208,52.8473,52.7766,52.7854,34585.0
2021-07-09 13:50:00,59.7,59.74,59.68,59.69,32233.0,52.7854,52.8208,52.7678,52.7766,32233.0
2021-07-09 14:00:00,59.69,59.74,59.68,59.72,31311.0,52.7766,52.8208,52.7678,52.8031,31311.0
2021-07-09 14:10:00,59.73,59.8,59.72,59.8,26973.0,52.812,52.8739,52.8031,52.8739,26973.0
2021-07-09 14:20:00,59.79,59.82,59.73,59.74,28961.0,52.865,52.8915,52.812,52.8208,28961.0
2021-07-09 14:30:00,59.74,59.8,59.72,59.8,25679.0,52.8208,52.8739,52.8031,52.8739,25679.0
2021-07-09 14:40:00,59.79,59.84,59.79,59.82,20500.0,52.865,52.9092,52.865,52.8915,20500.0
2021-07-09 14:50:00,59.81,59.83,59.8,59.83,20232.0,52.8827,52.9004,52.8739,52.9004,20232.0
2021-07-09 15:00:00,59.83,59.84,59.79,59.84,37259.0,52.9004,52.9092,52.865,52.9092,37259.0
2021-07-09 15:10:00,59.84,59.86,59.8,59.86,28642.0,52.9092,52.9269,52.8739,52.9269,28642.0
2021-07-09 15:20:00,59.85,59.86,59.75,59.78,32522.0,52.9181,52.9269,52.8296,52.8562,32522.0
2021-07-09 15:30:00,59.79,59.79,59.73,59.75,53929.0,52.865,52.865,52.812,52.8296,53929.0
2021-07-09 15:40:00,59.75,59.8,59.69,59.71,89365.0,52.8296,52.8739,52.7766,52.7943,89365.0
2021-07-09 15:50:00,59.71,59.73,59.65,59.71,302868.0,52.7943,52.812,52.7412,52.7943,302868.0
2021-07-12 09:30:00,59.66,59.73,59.54,59.63,102603.0,52.7501,52.812,52.644,52.7235,102603.0
2021-07-12 09:40:00,59.64,59.72,59.53,59.54,38437.0,52.7324,52.8031,52.6351,52.644,38437.0
2021-07-12 09:50:00,59.55,59.56,59.43,59.44,37379.0,52.6528,52.6617,52.5467,52.5555,37379.0
2021-07-12 10:00:00,59.45,59.46,59.34,59.41,42322.0,52.5644,52.5732,52.4671,52.529,42322.0
2021-07-12 10:10:00,59.41,59.46,59.35,59.43,29095.0,52.529,52.5732,52.476,52.5467,29095.0
2021-07-12 10:20:00,59.44,59.46,59.39,59.44,40303.0,52.5555,52.5732,52.5113,52.5555,40303.0
2021-07-12 10:30:00,59.44,59.49,59.42,59.45,28907.0,52.5555,52.5998,52.5379,52.5644,28907.0
2021-07-12 10:40:00,59.46,59.48,59.39,59.46,41312.0,52.5732,52.5909,52.5113,52.5732,41312.0
2021-07-12 10:50:00,59.46,59.46,59.29,59.3,41356.0,52.5732,52.5732,52.4229,52.4318,41356.0
2021-07-12 11:00:00,59.3,59.34,59.17,59.19,50283.0,52.4318,52.4671,52.3168,52.3345,50283.0
2021-07-12 11:10:00,59.19,59.27,59.15,59.22,36592.0,52.3345,52.4052,52.2991,52.361,36592.0
2021-07-12 11:20:00,59.23,59.23,59.13,59.18,43596.0,52.3699,52.3699,52.2815,52.3257,43596.0
2021-07-12 11:30:00,59.18,59.22,59.12,59.12,39636.0,52.3257,52.361,52.2726,52.2726,39636.0
2021-07-12 11:40:00,59.13,59.14,59.03,59.04,34039.0,52.2815,52.2903,52.193,52.2019,34039.0
2021-07-12 11:50:00,59.03,59.08,58.97,59.06,47519.0,52.193,52.2372,52.14,52.2196,47519.0
2021-07-12 12:00:00,59.07,59.15,59.06,59.14,40929.0,52.2284,52.2991,52.2196,52.2903,40929.0
2021-07-12 12:10:00,59.15,59.22,59.15,59.21,34673.0,52.2991,52.361,52.2991,52.3522,34673.0
2021-07-12 12:20:00,59.21,59.27,59.21,59.26,30901.0,52.3522,52.4052,52.3522,52.3964,30901.0
2021-07-12 12:30:00,59.26,59.29,59.24,59.29,20165.0,52.3964,52.4229,52.3787,52.4229,20165.0
2021-07-12 12:40:00,59.29,59.31,59.25,59.27,29057.0,52.4229,52.4406,52.3876,52.4052,29057.0
2021-07-12 12:50:00,59.25,59.26,59.15,59.18,30739.0,52.3876,52.3964,52.2991,52.3257,30739.0
2021-07-12 13:00:00,59.19,59.26,59.18,59.26,25531.0,52.3345,52.3964,52.3257,52.3964,25531.0
2021-07-12 13:10:00,59.26,59.3,59.2,59.27,36597.0,52.3964,52.4318,52.3433,52.4052,36597.0
2021-07-12 13:20:00,59.26,59.29,59.25,59.29,26255.0,52.3964,52.4229,52.3876,52.4229,26255.0
2021-07-12 13:30:00,59.29,59.29,59.25,59.27,35679.0,52.4229,52.4229,52.3876,52.4052,35679.0
2021-07-12 13:40:00,59.27,59.27,59.22,59.25,27973.0,52.4052,52.4052,52.361,52.3876,27973.0
2021-07-12 13:50:00,59.25,59.32,59.25,59.3,39083.0,52.3876,52.4494,52.3876,52.4318,39083.0
2021-07-12 14:00:00,59.29,59.32,59.28,59.31,30143.0,52.4229,52.4494,52.4141,52.4406,30143.0
2021-07-12 14:10:00,59.31,59.34,59.3,59.3,38595.0,52.4406,52.4671,52.4318,52.4318,38595.0
2021-07-12 14:20:00,59.3,59.32,59.25,59.27,36057.0,52.4318,52.4494,52.3876,52.4052,36057.0
2021-07-12 14:30:00,59.26,59.37,59.24,59.36,78140.0,52.3964,52.4937,52.3787,52.4848,78140.0
2021-07-12 14:40:00,59.36,59.38,59.29,59.3,41123.0,52.4848,52.5025,52.4229,52.4318,41123.0
2021-07-12 14:50:00,59.3,59.36,59.3,59.33,51734.0,52.4318,52.4848,52.4318,52.4583,51734.0
2021-07-12 15:00:00,59.33,59.34,59.31,59.32,37214.0,52.4583,52.4671,52.4406,52.4494,37214.0
2021-07-12 15:10:00,59.32,59.34,59.26,59.33,86756.0,52.4494,52.4671,52.3964,52.4583,86756.0
2021-07-12 15:20:00,59.34,59.35,59.3,59.32,35925.0,52.4671,52.476,52.4318,52.4494,35925.0
2021-07-12 15:30:00,59.32,59.34,59.2,59.2,83872.0,52.4494,52.4671,52.3433,52.3433,83872.0
2021-07-12 15:40:00,59.21,59.27,59.2,59.26,99108.0,52.3522,52.4052,52.3433,52.3964,99108.0
2021-07-12 15:50:00,59.25,59.31,59.19,59.27,290459.0,52.3876,52.4406,52.3345,52.4052,290459.0
2021-07-13 09:30:00,59.2,59.56,59.14,59.33,123628.0,52.3433,52.6617,52.2903,52.4583,123628.0
2021-07-13 09:40:00,59.35,59.4,59.24,59.34,63821.0,52.476,52.5202,52.3787,52.4671,63821.0
2021-07-13 09:50:00,59.33,59.64,59.33,59.55,43296.0,52.4583,52.7324,52.4583,52.6528,43296.0
2021-07-13 10:00:00,59.58,59.62,59.45,59.49,31893.0,52.6793,52.7147,52.5644,52.5998,31893.0
2021-07-13 10:10:00,59.51,59.68,59.5,59.68,43573.0,52.6174,52.7678,52.6086,52.7678,43573.0
2021-07-13 10:20:00,59.65,59.71,59.63,59.67,48682.0,52.7412,52.7943,52.7235,52.7589,48682.0
2021-07-13 10:30:00,59.66,59.68,59.57,59.68,45966.0,52.7501,52.7678,52.6705,52.7678,45966.0
2021-07-13 10:40:00,59.68,59.71,59.62,59.67,49273.0,52.7678,52.7943,52.7147,52.7589,49273.0
2021-07-13 10:50:00,59.66,59.68,59.5,59.53,51629.0,52.7501,52.7678,52.6086,52.6351,51629.0
2021-07-13 11:00:00,59.54,59.68,59.51,59.64,56425.0,52.644,52.7678,52.6174,52.7324,56425.0
2021-07-13 11:10:00,59.64,59.73,59.62,59.71,55755.0,52.7324,52.812,52.7147,52.7943,55755.0
2021-07-13 11:20:00,59.71,59.75,59.64,59.73,54323.0,52.7943,52.8296,52.7324,52.812,54323.0
2021-07-13 11:30:00,59.73,59.75,59.64,59.66,87142.0,52.812,52.8296,52.7324,52.7501,87142.0
2021-07-13 11:40:00,59.65,59.66,59.57,59.65,41435.0,52.7412,52.7501,52.6705,52.7412,41435.0
2021-07-13 11:50:00,59.64,59.67,59.6,59.62,53749.0,52.7324,52.7589,52.697,52.7147,53749.0
2021-07-13 12:00:00,59.61,59.61,59.56,59.61,31078.0,52.7059,52.7059,52.6617,52.7059,31078.0
2021-07-13 12:10:00,59.59,59.61,59.55,59.6,31848.0,52.6882,52.7059,52.6528,52.697,31848.0
2021-07-13 12:20:00,59.61,59.63,59.47,59.5,38690.0,52.7059,52.7235,52.5821,52.6086,38690.0
2021-07-13 12:30:00,59.5,59.53,59.48,59.5,29021.0,52.6086,52.6351,52.5909,52.6086,29021.0
2021-07-13 12:40:00,59.49,59.59,59.48,59.59,34074.0,52.5998,52.6882,52.5909,52.6882,34074.0
2021-07-13 12:50:00,59.58,59.61,59.53,59.53,41541.0,52.6793,52.7059,52.6351,52.6351,41541.0
2021-07-13 13:00:00,59.53,59.54,59.44,59.45,29935.0,52.6351,52.644,52.5555,52.5644,29935.0
2021-07-13 13:10:00,59.45,59.46,59.34,59.38,31573.0,52.5644,52.5732,52.4671,52.5025,31573.0
2021-07-13 13:20:00,59.38,59.43,59.36,59.4,35365.0,52.5025,52.5467,52.4848,52.5202,35365.0
2021-07-13 13:30:00,59.39,59.42,59.35,59.37,27799.0,52.5113,52.5379,52.476,52.4937,27799.0
2021-07-13 13:40:00,59.38,59.44,59.36,59.43,22138.0,52.5025,52.5555,52.4848,52.5467,22138.0
2021-07-13 13:50:00,59.42,59.48,59.4,59.45,37455.0,52.5379,52.5909,52.5202,52.5644,37455.0
2021-07-13 14:00:00,59.45,59.46,59.39,59.4,65599.0,52.5644,52.5732,52.5113,52.5202,65599.0
2021-07-13 14:10:00,59.41,59.41,59.31,59.34,24330.0,52.529,52.529,52.4406,52.4671,24330.0
2021-07-13 14:20:00,59.34,59.34,59.23,59.24,35136.0,52.4671,52.4671,52.3699,52.3787,35136.0
2021-07-13 14:30:00,59.23,59.24,59.17,59.21,30127.0,52.3699,52.3787,52.3168,52.3522,30127.0
2021-07-13 14:40:00,59.21,59.21,59.15,59.16,27068.0,52.3522,52.3522,52.2991,52.308,27068.0
2021-07-13 14:50:00,59.16,59.21,59.14,59.2,31602.0,52.308,52.3522,52.2903,52.3433,31602.0
2021-07-13 15:00:00,59.2,59.2,59.11,59.11,41463.0,52.3433,52.3433,52.2638,52.2638,41463.0
2021-07-13 15:10:00,59.1,59.11,59.0,59.03,42232.0,52.2549,52.2638,52.1665,52.193,42232.0
2021-07-13 15:20:00,59.03,59.1,58.98,59.09,79183.0,52.193,52.2549,52.1488,52.2461,79183.0
2021-07-13 15:30:00,59.1,59.19,59.05,59.18,70884.0,52.2549,52.3345,52.2107,52.3257,70884.0
2021-07-13 15:40:00,59.17,59.19,59.12,59.16,116880.0,52.3168,52.3345,52.2726,52.308,116880.0
2021-07-13 15:50:00,59.16,59.21,59.06,59.14,392963.0,52.308,52.3522,52.2196,52.2903,392963.0
2021-07-14 09:30:00,58.85,59.01,58.68,58.75,151585.0,52.0339,52.1754,51.8836,51.9455,151585.0
2021-07-14 09:40:00,58.76,58.88,58.53,58.82,245292.0,51.9543,52.0604,51.7509,52.0074,245292.0
2021-07-14 09:50:00,58.83,58.94,58.65,58.68,135425.0,52.0162,52.1135,51.857,51.8836,135425.0
2021-07-14 10:00:00,58.7,58.78,58.63,58.77,63416.0,51.9013,51.972,51.8394,51.9631,63416.0
2021-07-14 10:10:00,58.75,58.87,58.74,58.79,51764.0,51.9455,52.0516,51.9366,51.9808,51764.0
2021-07-14 10:20:00,58.79,58.97,58.69,58.96,63752.0,51.9808,52.14,51.8924,52.1311,63752.0
2021-07-14 10:30:00,58.96,59.16,58.95,59.12,120207.0,52.1311,52.308,52.1223,52.2726,120207.0
2021-07-14 10:40:00,59.12,59.2,58.96,59.0,162728.0,52.2726,52.3433,52.1311,52.1665,162728.0
2021-07-14 10:50:00,58.99,59.23,58.98,59.08,43082.0,52.1577,52.3699,52.1488,52.2372,43082.0
2021-07-14 11:00:00,59.07,59.13,59.0,59.03,99837.0,52.2284,52.2815,52.1665,52.193,99837.0
2021-07-14 11:10:00,59.03,59.17,59.01,59.15,112446.0,52.193,52.3168,52.1754,52.2991,112446.0
2021-07-14 11:20:00,59.15,59.31,59.12,59.13,58982.0,52.2991,52.4406,52.2726,52.2815,58982.0
2021-07-14 11:30:00,59.12,59.2,59.08,59.17,106859.0,52.2726,52.3433,52.2372,52.3168,106859.0
2021-07-14 11:40:00,59.17,59.19,59.09,59.17,36810.0,52.3168,52.3345,52.2461,52.3168,36810.0
2021-07-14 11:50:00,59.17,59.26,59.17,59.24,26179.0,52.3168,52.3964,52.3168,52.3787,26179.0
2021-07-14 12:00:00,59.25,59.27,59.22,59.24,25326.0,52.3876,52.4052,52.361,52.3787,25326.0
2021-07-14 12:10:00,59.26,59.28,59.19,59.21,35522.0,52.3964,52.4141,52.3345,52.3522,35522.0
2021-07-14 12:20:00,59.19,59.22,59.15,59.19,22288.0,52.3345,52.361,52.2991,52.3345,22288.0
2021-07-14 12:30:00,59.18,59.19,59.12,59.14,26314.0,52.3257,52.3345,52.2726,52.2903,26314.0
2021-07-14 12:40:00,59.14,59.16,59.04,59.04,22335.0,52.2903,52.308,52.2019,52.2019,22335.0
2021-07-14 12:50:00,59.04,59.04,58.92,58.92,68555.0,52.2019,52.2019,52.0958,52.0958,68555.0
2021-07-14 13:00:00,58.93,58.97,58.88,58.93,61964.0,52.1046,52.14,52.0604,52.1046,61964.0
2021-07-14 13:10:00,58.93,59.12,58.92,59.11,51573.0,52.1046,52.2726,52.0958,52.2638,51573.0
2021-07-14 13:20:00,59.1,59.22,59.05,59.14,32191.0,52.2549,52.361,52.2107,52.2903,32191.0
2021-07-14 13:30:00,59.14,59.18,59.09,59.17,19408.0,52.2903,52.3257,52.2461,52.3168,19408.0
2021-07-14 13:40:00,59.18,59.26,59.14,59.26,22288.0,52.3257,52.3964,52.2903,52.3964,22288.0
2021-07-14 13:50:00,59.25,59.26,59.19,59.2,29200.0,52.3876,52.3964,52.3345,52.3433,29200.0
2021-07-14 14:00:00,59.2,59.26,59.13,59.26,32551.0,52.3433,52.3964,52.2815,52.3964,32551.0
2021-07-14 14:10:00,59.26,59.26,59.22,59.23,29413.0,52.3964,52.3964,52.361,52.3699,29413.0
2021-07-14 14:20:00,59.23,59.24,59.19,59.23,23720.0,52.3699,52.3787,52.3345,52.3699,23720.0
2021-07-14 14:30:00,59.23,59.29,59.23,59.28,23124.0,52.3699,52.4229,52.3699,52.4141,23124.0
2021-07-14 14:40:00,59.27,59.35,59.26,59.26,25729.0,52.4052,52.476,52.3964,52.3964,25729.0
2021-07-14 14:50:00,59.26,59.3,59.24,59.28,32409.0,52.3964,52.4318,52.3787,52.4141,32409.0
2021-07-14 15:00:00,59.28,59.32,59.26,59.32,24503.0,52.4141,52.4494,52.3964,52.4494,24503.0
2021-07-14 15:10:00,59.32,59.4,59.3,59.4,34447.0,52.4494,52.5202,52.4318,52.5202,34447.0
2021-07-14 15:20:00,59.41,59.42,59.3,59.3,43558.0,52.529,52.5379,52.4318,52.4318,43558.0
2021-07-14 15:30:00,59.3,59.36,59.26,59.29,124281.0,52.4318,52.4848,52.3964,52.4229,124281.0
2021-07-14 15:40:00,59.29,59.3,59.24,59.25,88833.0,52.4229,52.4318,52.3787,52.3876,88833.0
2021-07-14 15:50:00,59.24,59.28,59.12,59.28,366857.0,52.3787,52.4141,52.2726,52.4141,366857.0
2021-07-15 09:30:00,59.28,59.65,59.26,59.48,76132.0,52.4141,52.7412,52.3964,52.5909,76132.0
2021-07-15 09:40:00,59.49,59.69,59.46,59.56,40445.0,52.5998,52.7766,52.5732,52.6617,40445.0
2021-07-15 09:50:00,59.56,59.62,59.45,59.49,23859.0,52.6617,52.7147,52.5644,52.5998,23859.0
2021-07-15 10:00:00,59.48,59.66,59.48,59.64,46995.0,52.5909,52.7501,52.5909,52.7324,46995.0
2021-07-15 10:10:00,59.64,59.65,59.52,59.6,27896.0,52.7324,52.7412,52.6263,52.697,27896.0
2021-07-15 10:20:00,59.6,59.61,59.37,59.37,37983.0,52.697,52.7059,52.4937,52.4937,37983.0
2021-07-15 10:30:00,59.37,59.45,59.36,59.38,29101.0,52.4937,52.5644,52.4848,52.5025,29101.0
2021-07-15 10:40:00,59.37,59.4,59.26,59.32,31427.0,52.4937,52.5202,52.3964,52.4494,31427.0
2021-07-15 10:50:00,59.32,59.35,59.16,59.21,38537.0,52.4494,52.476,52.308,52.3522,38537.0
2021-07-15 11:00:00,59.21,59.21,59.1,59.11,39043.0,52.3522,52.3522,52.2549,52.2638,39043.0
2021-07-15 11:10:00,59.11,59.11,59.01,59.03,34325.0,52.2638,52.2638,52.1754,52.193,34325.0
2021-07-15 11:20:00,59.02,59.06,58.96,58.97,33596.0,52.1842,52.2196,52.1311,52.14,33596.0
2021-07-15 11:30:00,58.98,59.04,58.96,58.99,29059.0,52.1488,52.2019,52.1311,52.1577,29059.0
2021-07-15 11:40:00,58.99,59.13,58.97,59.11,41347.0,52.1577,52.2815,52.14,52.2638,41347.0
2021-07-15 11:50:00,59.12,59.14,59.01,59.02,28785.0,52.2726,52.2903,52.1754,52.1842,28785.0
2021-07-15 12:00:00,59.03,59.16,59.03,59.11,23473.0,52.193,52.308,52.193,52.2638,23473.0
2021-07-15 12:10:00,59.12,59.17,59.11,59.12,24162.0,52.2726,52.3168,52.2638,52.2726,24162.0
2021-07-15 12:20:00,59.13,59.18,59.11,59.12,17320.0,52.2815,52.3257,52.2638,52.2726,17320.0
2021-07-15 12:30:00,59.13,59.25,59.12,59.19,25614.0,52.2815,52.3876,52.2726,52.3345,25614.0
2021-07-15 12:40:00,59.2,59.24,59.18,59.23,18596.0,52.3433,52.3787,52.3257,52.3699,18596.0
2021-07-15 12:50:00,59.23,59.35,59.23,59.31,33040.0,52.3699,52.476,52.3699,52.4406,33040.0
2021-07-15 13:00:00,59.32,59.42,59.3,59.36,31068.0,52.4494,52.5379,52.4318,52.4848,31068.0
2021-07-15 13:10:00,59.36,59.42,59.35,59.36,22066.0,52.4848,52.5379,52.476,52.4848,22066.0
2021-07-15 13:20:00,59.36,59.38,59.28,59.36,34722.0,52.4848,52.5025,52.4141,52.4848,34722.0
2021-07-15 13:30:00,59.38,59.5,59.38,59.46,34294.0,52.5025,52.6086,52.5025,52.5732,34294.0
2021-07-15 13:40:00,59.47,59.53,59.45,59.51,29831.0,52.5821,52.6351,52.5644,52.6174,29831.0
2021-07-15 13:50:00,59.52,59.61,59.52,59.61,25164.0,52.6263,52.7059,52.6263,52.7059,25164.0
2021-07-15 14:00:00,59.6,59.62,59.52,59.58,31263.0,52.697,52.7147,52.6263,52.6793,31263.0
2021-07-15 14:10:00,59.59,59.63,59.55,59.63,18558.0,52.6882,52.7235,52.6528,52.7235,18558.0
2021-07-15 14:20:00,59.63,59.66,59.6,59.62,23054.0,52.7235,52.7501,52.697,52.7147,23054.0
2021-07-15 14:30:00,59.63,59.65,59.56,59.59,31527.0,52.7235,52.7412,52.6617,52.6882,31527.0
2021-07-15 14:40:00,59.6,59.62,59.56,59.61,20080.0,52.697,52.7147,52.6617,52.7059,20080.0
2021-07-15 14:50:00,59.62,59.62,59.55,59.61,16995.0,52.7147,52.7147,52.6528,52.7059,16995.0
2021-07-15 15:00:00,59.61,59.68,59.59,59.66,34736.0,52.7059,52.7678,52.6882,52.7501,34736.0
2021-07-15 15:10:00,59.65,59.83,59.65,59.82,46688.0,52.7412,52.9004,52.7412,52.8915,46688.0
2021-07-15 15:20:00,59.82,59.85,59.79,59.8,42874.0,52.8915,52.9181,52.865,52.8739,42874.0
2021-07-15 15:30:00,59.81,59.83,59.74,59.76,64257.0,52.8827,52.9004,52.8208,52.8385,64257.0
2021-07-15 15:40:00,59.76,59.82,59.74,59.76,74998.0,52.8385,52.8915,52.8208,52.8385,74998.0
2021-07-15 15:50:00,59.75,59.85,59.72,59.78,241115.0,52.8296,52.9181,52.8031,52.8562,241115.0
2021-07-16 09:30:00,59.87,60.01,59.76,59.87,116355.0,52.9357,53.0595,52.8385,52.9357,116355.0
2021-07-16 09:40:00,59.89,59.94,59.8,59.87,69056.0,52.9534,52.9976,52.8739,52.9357,69056.0
2021-07-16 09:50:00,59.86,59.99,59.84,59.9,53660.0,52.9269,53.0418,52.9092,52.9623,53660.0
2021-07-16 10:00:00,59.92,60.12,59.9,60.12,71713.0,52.98,53.1568,52.9623,53.1568,71713.0
2021-07-16 10:10:00,60.12,60.12,59.87,59.95,40292.0,53.1568,53.1568,52.9357,53.0065,40292.0
2021-07-16 10:20:00,59.95,59.95,59.84,59.89,34275.0,53.0065,53.0065,52.9092,52.9534,34275.0
2021-07-16 10:30:00,59.88,59.9,59.78,59.85,32960.0,52.9446,52.9623,52.8562,52.9181,32960.0
2021-07-16 10:40:00,59.86,59.91,59.8,59.85,23968.0,52.9269,52.9711,52.8739,52.9181,23968.0
2021-07-16 10:50:00,59.86,59.92,59.84,59.86,28427.0,52.9269,52.98,52.9092,52.9269,28427.0
2021-07-16 11:00:00,59.86,59.92,59.84,59.9,21492.0,52.9269,52.98,52.9092,52.9623,21492.0
2021-07-16 11:10:00,59.91,59.95,59.84,59.87,17966.0,52.9711,53.0065,52.9092,52.9357,17966.0
2021-07-16 11:20:00,59.88,59.9,59.81,59.82,23376.0,52.9446,52.9623,52.8827,52.8915,23376.0
2021-07-16 11:30:00,59.82,59.89,59.8,59.86,31191.0,52.8915,52.9534,52.8739,52.9269,31191.0
2021-07-16 11:40:00,59.86,59.9,59.83,59.88,19873.0,52.9269,52.9623,52.9004,52.9446,19873.0
2021-07-16 11:50:00,59.88,59.89,59.84,59.87,21020.0,52.9446,52.9534,52.9092,52.9357,21020.0
2021-07-16 12:00:00,59.88,59.95,59.85,59.95,15926.0,52.9446,53.0065,52.9181,53.0065,15926.0
2021-07-16 12:10:00,59.96,60.01,59.92,59.97,30345.0,53.0153,53.0595,52.98,53.0242,30345.0
2021-07-16 12:20:00,59.97,60.0,59.93,59.94,26408.0,53.0242,53.0507,52.9888,52.9976,26408.0
2021-07-16 12:30:00,59.94,60.02,59.89,60.0,72976.0,52.9976,53.0684,52.9534,53.0507,72976.0
2021-07-16 12:40:00,60.0,60.03,59.96,60.0,36011.0,53.0507,53.0772,53.0153,53.0507,36011.0
2021-07-16 12:50:00,59.99,60.01,59.94,59.95,24203.0,53.0418,53.0595,52.9976,53.0065,24203.0
2021-07-16 13:00:00,59.93,59.97,59.91,59.97,15952.0,52.9888,53.0242,52.9711,53.0242,15952.0
2021-07-16 13:10:00,59.97,60.01,59.96,60.0,22085.0,53.0242,53.0595,53.0153,53.0507,22085.0
2021-07-16 13:20:00,60.0,60.05,59.98,60.03,26059.0,53.0507,53.0949,53.033,53.0772,26059.0
2021-07-16 13:30:00,60.03,60.1,60.02,60.05,27126.0,53.0772,53.1391,53.0684,53.0949,27126.0
2021-07-16 13:40:00,60.05,60.06,59.98,60.02,47061.0,53.0949,53.1037,53.033,53.0684,47061.0
2021-07-16 13:50:00,60.02,60.11,60.02,60.1,35087.0,53.0684,53.1479,53.0684,53.1391,35087.0
2021-07-16 14:00:00,60.1,60.13,60.07,60.11,24958.0,53.1391,53.1656,53.1126,53.1479,24958.0
2021-07-16 14:10:00,60.11,60.14,60.08,60.11,35704.0,53.1479,53.1745,53.1214,53.1479,35704.0
2021-07-16 14:20:00,60.11,60.11,60.03,60.04,27387.0,53.1479,53.1479,53.0772,53.0861,27387.0
2021-07-16 14:30:00,60.04,60.06,59.96,59.96,31938.0,53.0861,53.1037,53.0153,53.0153,31938.0
2021-07-16 14:40:00,59.96,59.98,59.93,59.95,28577.0,53.0153,53.033,52.9888,53.0065,28577.0
2021-07-16 14:50:00,59.95,60.0,59.95,60.0,29160.0,53.0065,53.0507,53.0065,53.0507,29160.0
2021-07-16 15:00:00,59.99,60.02,59.95,59.96,43669.0,53.0418,53.0684,53.0065,53.0153,43669.0
2021-07-16 15:10:00,59.97,60.06,59.96,60.06,30876.0,53.0242,53.1037,53.0153,53.1037,30876.0
2021-07-16 15:20:00,60.05,60.08,60.0,60.02,67666.0,53.0949,53.1214,53.0507,53.0684,67666.0
2021-07-16 15:30:00,60.01,60.08,59.95,60.08,84164.0,53.0595,53.1214,53.0065,53.1214,84164.0
2021-07-16 15:40:00,60.08,60.11,59.94,59.97,122686.0,53.1214,53.1479,52.9976,53.0242,122686.0
2021-07-16 15:50:00,59.96,60.09,59.96,60.05,339061.0,53.0153,53.1303,53.0153,53.0949,339061.0
2021-07-19 09:30:00,60.01,60.68,60.0,60.67,160674.0,53.0595,53.6519,53.0507,53.6431,160674.0
2021-07-19 09:40:00,60.66,60.66,60.27,60.29,91355.0,53.6342,53.6342,53.2894,53.3071,91355.0
2021-07-19 09:50:00,60.29,60.4,60.17,60.34,67237.0,53.3071,53.4044,53.201,53.3513,67237.0
2021-07-19 10:00:00,60.36,60.49,60.27,60.43,63487.0,53.369,53.4839,53.2894,53.4309,63487.0
2021-07-19 10:10:00,60.4,60.53,60.31,60.34,67809.0,53.4044,53.5193,53.3248,53.3513,67809.0
2021-07-19 10:20:00,60.33,60.36,60.23,60.31,125683.0,53.3425,53.369,53.254,53.3248,125683.0
2021-07-19 10:30:00,60.34,60.34,60.0,60.0,44608.0,53.3513,53.3513,53.0507,53.0507,44608.0
2021-07-19 10:40:00,59.97,60.01,59.9,60.01,52125.0,53.0242,53.0595,52.9623,53.0595,52125.0
2021-07-19 10:50:00,60.02,60.05,59.92,60.02,29987.0,53.0684,53.0949,52.98,53.0684,29987.0
2021-07-19 11:00:00,60.04,60.07,59.99,60.0,39777.0,53.0861,53.1126,53.0418,53.0507,39777.0
2021-07-19 11:10:00,60.0,60.0,59.83,59.92,38924.0,53.0507,53.0507,52.9004,52.98,38924.0
2021-07-19 11:20:00,59.93,60.01,59.87,59.97,48520.0,52.9888,53.0595,52.9357,53.0242,48520.0
2021-07-19 11:30:00,59.97,60.05,59.86,59.87,82690.0,53.0242,53.0949,52.9269,52.9357,82690.0
2021-07-19 11:40:00,59.87,59.96,59.84,59.87,97431.0,52.9357,53.0153,52.9092,52.9357,97431.0
2021-07-19 11:50:00,59.87,59.96,59.82,59.88,97335.0,52.9357,53.0153,52.8915,52.9446,97335.0
2021-07-19 12:00:00,59.87,59.87,59.55,59.56,92948.0,52.9357,52.9357,52.6528,52.6617,92948.0
2021-07-19 12:10:00,59.56,59.66,59.53,59.63,33497.0,52.6617,52.7501,52.6351,52.7235,33497.0
2021-07-19 12:20:00,59.63,59.78,59.61,59.75,39180.0,52.7235,52.8562,52.7059,52.8296,39180.0
2021-07-19 12:30:00,59.74,59.85,59.68,59.82,40581.0,52.8208,52.9181,52.7678,52.8915,40581.0
2021-07-19 12:40:00,59.83,59.87,59.78,59.85,39142.0,52.9004,52.9357,52.8562,52.9181,39142.0
2021-07-19 12:50:00,59.84,59.95,59.82,59.94,36398.0,52.9092,53.0065,52.8915,52.9976,36398.0
2021-07-19 13:00:00,59.93,59.95,59.86,59.92,35199.0,52.9888,53.0065,52.9269,52.98,35199.0
2021-07-19 13:10:00,59.91,60.02,59.9,59.94,45607.0,52.9711,53.0684,52.9623,52.9976,45607.0
2021-07-19 13:20:00,59.94,59.97,59.79,59.79,31818.0,52.9976,53.0242,52.865,52.865,31818.0
2021-07-19 13:30:00,59.77,59.84,59.75,59.82,63227.0,52.8473,52.9092,52.8296,52.8915,63227.0
2021-07-19 13:40:00,59.82,59.88,59.76,59.8,40318.0,52.8915,52.9446,52.8385,52.8739,40318.0
2021-07-19 13:50:00,59.81,59.96,59.8,59.93,28988.0,52.8827,53.0153,52.8739,52.9888,28988.0
2021-07-19 14:00:00,59.93,59.98,59.85,59.95,41265.0,52.9888,53.033,52.9181,53.0065,41265.0
2021-07-19 14:10:00,59.95,60.02,59.95,60.02,24509.0,53.0065,53.0684,53.0065,53.0684,24509.0
2021-07-19 14:20:00,60.03,60.11,60.02,60.1,38173.0,53.0772,53.1479,53.0684,53.1391,38173.0
2021-07-19 14:30:00,60.1,60.1,59.96,59.98,30195.0,53.1391,53.1391,53.0153,53.033,30195.0
2021-07-19 14:40:00,59.96,59.99,59.9,59.92,31050.0,53.0153,53.0418,52.9623,52.98,31050.0
2021-07-19 14:50:00,59.91,60.08,59.9,60.05,61329.0,52.9711,53.1214,52.9623,53.0949,61329.0
2021-07-19 15:00:00,60.06,60.32,60.04,60.32,103530.0,53.1037,53.3336,53.0861,53.3336,103530.0
2021-07-19 15:10:00,60.32,60.38,60.28,60.31,173277.0,53.3336,53.3867,53.2983,53.3248,173277.0
2021-07-19 15:20:00,60.3,60.34,60.17,60.28,71127.0,53.3159,53.3513,53.201,53.2983,71127.0
2021-07-19 15:30:00,60.28,60.46,60.21,60.45,111055.0,53.2983,53.4574,53.2364,53.4486,111055.0
2021-07-19 15:40:00,60.46,60.71,60.43,60.66,231129.0,53.4574,53.6785,53.4309,53.6342,231129.0
2021-07-19 15:50:00,60.65,60.83,60.6,60.73,602436.0,53.6254,53.7846,53.5812,53.6961,602436.0
2021-07-20 09:30:00,60.99,61.03,60.84,61.02,161164.0,53.926,53.9614,53.7934,53.9526,161164.0
2021-07-20 09:40:00,61.02,61.33,60.93,61.2,71071.0,53.9526,54.2266,53.873,54.1117,71071.0
2021-07-20 09:50:00,61.23,61.48,61.14,61.48,73607.0,54.1382,54.3593,54.0587,54.3593,73607.0
2021-07-20 10:00:00,61.48,61.58,61.37,61.45,76316.0,54.3593,54.4477,54.262,54.3327,76316.0
2021-07-20 10:10:00,61.44,61.47,61.17,61.18,94384.0,54.3239,54.3504,54.0852,54.094,94384.0
2021-07-20 10:20:00,61.2,61.21,60.98,61.01,55178.0,54.1117,54.1205,53.9172,53.9437,55178.0
2021-07-20 10:30:00,61.02,61.1,60.94,60.99,37459.0,53.9526,54.0233,53.8818,53.926,37459.0
2021-07-20 10:40:00,60.98,61.11,60.95,61.0,43126.0,53.9172,54.0321,53.8907,53.9349,43126.0
2021-07-20 10:50:00,61.0,61.01,60.76,60.78,56574.0,53.9349,53.9437,53.7227,53.7403,56574.0
2021-07-20 11:00:00,60.79,60.82,60.68,60.77,63320.0,53.7492,53.7757,53.6519,53.7315,63320.0
2021-07-20 11:10:00,60.76,60.81,60.64,60.68,44278.0,53.7227,53.7669,53.6166,53.6519,44278.0
2021-07-20 11:20:00,60.68,60.69,60.58,60.58,37017.0,53.6519,53.6608,53.5635,53.5635,37017.0
2021-07-20 11:30:00,60.58,60.59,60.42,60.45,41300.0,53.5635,53.5724,53.422,53.4486,41300.0
2021-07-20 11:40:00,60.45,60.52,60.36,60.36,67989.0,53.4486,53.5105,53.369,53.369,67989.0
2021-07-20 11:50:00,60.36,60.54,60.36,60.54,95707.0,53.369,53.5281,53.369,53.5281,95707.0
2021-07-20 12:00:00,60.54,60.57,60.44,60.45,41212.0,53.5281,53.5547,53.4397,53.4486,41212.0
2021-07-20 12:10:00,60.45,60.55,60.45,60.54,79441.0,53.4486,53.537,53.4486,53.5281,79441.0
2021-07-20 12:20:00,60.53,60.56,60.32,60.37,36147.0,53.5193,53.5458,53.3336,53.3778,36147.0
2021-07-20 12:30:00,60.36,60.4,60.28,60.28,30898.0,53.369,53.4044,53.2983,53.2983,30898.0
2021-07-20 12:40:00,60.28,60.31,60.22,60.28,34385.0,53.2983,53.3248,53.2452,53.2983,34385.0
2021-07-20 12:50:00,60.27,60.44,60.26,60.4,71276.0,53.2894,53.4397,53.2806,53.4044,71276.0
2021-07-20 13:00:00,60.4,60.43,60.23,60.3,70858.0,53.4044,53.4309,53.254,53.3159,70858.0
2021-07-20 13:10:00,60.29,60.29,60.18,60.19,34422.0,53.3071,53.3071,53.2098,53.2187,34422.0
2021-07-20 13:20:00,60.19,60.25,60.17,60.18,38425.0,53.2187,53.2717,53.201,53.2098,38425.0
2021-07-20 13:30:00,60.17,60.33,60.17,60.26,38053.0,53.201,53.3425,53.201,53.2806,38053.0
2021-07-20 13:40:00,60.27,60.32,60.24,60.28,40344.0,53.2894,53.3336,53.2629,53.2983,40344.0
2021-07-20 13:50:00,60.28,60.31,60.25,60.26,36846.0,53.2983,53.3248,53.2717,53.2806,36846.0
2021-07-20 14:00:00,60.27,60.35,60.27,60.28,38286.0,53.2894,53.3602,53.2894,53.2983,38286.0
2021-07-20 14:10:00,60.28,60.31,60.23,60.24,34206.0,53.2983,53.3248,53.254,53.2629,34206.0
2021-07-20 14:20:00,60.23,60.24,60.12,60.16,40454.0,53.254,53.2629,53.1568,53.1922,40454.0
2021-07-20 14:30:00,60.17,60.21,60.14,60.17,34702.0,53.201,53.2364,53.1745,53.201,34702.0
2021-07-20 14:40:00,60.17,60.21,60.1,60.1,34747.0,53.201,53.2364,53.1391,53.1391,34747.0
2021-07-20 14:50:00,60.11,60.15,60.01,60.02,50086.0,53.1479,53.1833,53.0595,53.0684,50086.0
2021-07-20 15:00:00,60.01,60.06,59.89,59.91,60560.0,53.0595,53.1037,52.9534,52.9711,60560.0
2021-07-20 15:10:00,59.91,60.1,59.87,59.98,65499.0,52.9711,53.1391,52.9357,53.033,65499.0
2021-07-20 15:20:00,59.99,60.04,59.89,59.95,87008.0,53.0418,53.0861,52.9534,53.0065,87008.0
2021-07-20 15:30:00,59.96,60.13,59.94,59.98,101013.0,53.0153,53.1656,52.9976,53.033,101013.0
2021-07-20 15:40:00,59.98,60.03,59.93,59.98,124475.0,53.033,53.0772,52.9888,53.033,124475.0
2021-07-20 15:50:00,59.98,60.0,59.89,59.91,448827.0,53.033,53.0507,52.9534,52.9711,448827.0
2021-07-21 09:30:00,60.02,60.02,59.61,59.72,93224.0,53.0684,53.0684,52.7059,52.8031,93224.0
2021-07-21 09:40:00,59.71,59.8,59.49,59.8,64002.0,52.7943,52.8739,52.5998,52.8739,64002.0
2021-07-21 09:50:00,59.8,59.86,59.58,59.58,44665.0,52.8739,52.9269,52.6793,52.6793,44665.0
2021-07-21 10:00:00,59.59,59.61,59.41,59.43,44514.0,52.6882,52.7059,52.529,52.5467,44514.0
2021-07-21 10:10:00,59.44,59.56,59.32,59.34,50380.0,52.5555,52.6617,52.4494,52.4671,50380.0
2021-07-21 10:20:00,59.34,59.45,59.25,59.44,66917.0,52.4671,52.5644,52.3876,52.5555,66917.0
2021-07-21 10:30:00,59.44,59.58,59.43,59.46,45644.0,52.5555,52.6793,52.5467,52.5732,45644.0
2021-07-21 10:40:00,59.46,59.65,59.42,59.61,80002.0,52.5732,52.7412,52.5379,52.7059,80002.0
2021-07-21 10:50:00,59.61,59.82,59.55,59.8,72133.0,52.7059,52.8915,52.6528,52.8739,72133.0
2021-07-21 11:00:00,59.8,59.81,59.63,59.68,517132.0,52.8739,52.8827,52.7235,52.7678,517132.0
2021-07-21 11:10:00,59.68,59.69,59.43,59.47,73369.0,52.7678,52.7766,52.5467,52.5821,73369.0
2021-07-21 11:20:00,59.47,59.53,59.44,59.52,34475.0,52.5821,52.6351,52.5555,52.6263,34475.0
2021-07-21 11:30:00,59.51,59.58,59.49,59.53,40237.0,52.6174,52.6793,52.5998,52.6351,40237.0
2021-07-21 11:40:00,59.54,59.55,59.35,59.36,56513.0,52.644,52.6528,52.476,52.4848,56513.0
2021-07-21 11:50:00,59.36,59.57,59.32,59.46,49278.0,52.4848,52.6705,52.4494,52.5732,49278.0
2021-07-21 12:00:00,59.47,59.47,59.37,59.39,33198.0,52.5821,52.5821,52.4937,52.5113,33198.0
2021-07-21 12:10:00,59.38,59.42,59.3,59.36,33495.0,52.5025,52.5379,52.4318,52.4848,33495.0
2021-07-21 12:20:00,59.37,59.38,59.29,59.3,34803.0,52.4937,52.5025,52.4229,52.4318,34803.0
2021-07-21 12:30:00,59.28,59.28,59.17,59.26,55096.0,52.4141,52.4141,52.3168,52.3964,55096.0
2021-07-21 12:40:00,59.26,59.26,59.2,59.2,33783.0,52.3964,52.3964,52.3433,52.3433,33783.0
2021-07-21 12:50:00,59.2,59.27,59.19,59.27,34785.0,52.3433,52.4052,52.3345,52.4052,34785.0
2021-07-21 13:00:00,59.27,59.33,59.22,59.24,58250.0,52.4052,52.4583,52.361,52.3787,58250.0
2021-07-21 13:10:00,59.23,59.26,59.15,59.15,40149.0,52.3699,52.3964,52.2991,52.2991,40149.0
2021-07-21 13:20:00,59.16,59.24,59.15,59.22,27924.0,52.308,52.3787,52.2991,52.361,27924.0
2021-07-21 13:30:00,59.23,59.37,59.22,59.35,53664.0,52.3699,52.4937,52.361,52.476,53664.0
2021-07-21 13:40:00,59.36,59.37,59.2,59.2,45278.0,52.4848,52.4937,52.3433,52.3433,45278.0
2021-07-21 13:50:00,59.21,59.25,59.16,59.21,48812.0,52.3522,52.3876,52.308,52.3522,48812.0
2021-07-21 14:00:00,59.21,59.23,59.17,59.22,38703.0,52.3522,52.3699,52.3168,52.361,38703.0
2021-07-21 14:10:00,59.22,59.23,59.16,59.2,77605.0,52.361,52.3699,52.308,52.3433,77605.0
2021-07-21 14:20:00,59.21,59.24,59.2,59.22,33635.0,52.3522,52.3787,52.3433,52.361,33635.0
2021-07-21 14:30:00,59.22,59.31,59.21,59.3,47678.0,52.361,52.4406,52.3522,52.4318,47678.0
2021-07-21 14:40:00,59.3,59.32,59.21,59.22,35441.0,52.4318,52.4494,52.3522,52.361,35441.0
2021-07-21 14:50:00,59.22,59.3,59.21,59.26,64277.0,52.361,52.4318,52.3522,52.3964,64277.0
2021-07-21 15:00:00,59.25,59.25,59.18,59.18,38242.0,52.3876,52.3876,52.3257,52.3257,38242.0
2021-07-21 15:10:00,59.18,59.19,59.08,59.11,67693.0,52.3257,52.3345,52.2372,52.2638,67693.0
2021-07-21 15:20:00,59.11,59.17,59.0,59.15,493141.0,52.2638,52.3168,52.1665,52.2991,493141.0
2021-07-21 15:30:00,59.15,59.19,59.0,59.01,138005.0,52.2991,52.3345,52.1665,52.1754,138005.0
2021-07-21 15:40:00,59.0,59.04,58.96,59.03,109684.0,52.1665,52.2019,52.1311,52.193,109684.0
2021-07-21 15:50:00,59.02,59.03,58.92,58.99,295164.0,52.1842,52.193,52.0958,52.1577,295164.0
2021-07-22 09:30:00,58.78,58.91,58.45,58.46,126626.0,51.972,52.0869,51.6802,51.6891,126626.0
2021-07-22 09:40:00,58.44,58.63,58.44,58.57,37836.0,51.6714,51.8394,51.6714,51.7863,37836.0
2021-07-22 09:50:00,58.56,58.73,58.52,58.57,27227.0,51.7775,51.9278,51.7421,51.7863,27227.0
2021-07-22 10:00:00,58.57,58.58,58.44,58.5,42834.0,51.7863,51.7952,51.6714,51.7244,42834.0
2021-07-22 10:10:00,58.52,58.6,58.43,58.5,31733.0,51.7421,51.8128,51.6625,51.7244,31733.0
2021-07-22 10:20:00,58.51,58.59,58.47,58.53,13980.0,51.7333,51.804,51.6979,51.7509,13980.0
2021-07-22 10:30:00,58.53,58.65,58.53,58.65,22369.0,51.7509,51.857,51.7509,51.857,22369.0
2021-07-22 10:40:00,58.66,58.72,58.62,58.7,36477.0,51.8659,51.9189,51.8305,51.9013,36477.0
2021-07-22 10:50:00,58.7,58.97,58.7,58.94,48752.0,51.9013,52.14,51.9013,52.1135,48752.0
2021-07-22 11:00:00,58.93,58.95,58.81,58.86,27662.0,52.1046,52.1223,51.9985,52.0427,27662.0
2021-07-22 11:10:00,58.85,59.04,58.85,58.95,27008.0,52.0339,52.2019,52.0339,52.1223,27008.0
2021-07-22 11:20:00,58.96,58.99,58.93,58.96,27254.0,52.1311,52.1577,52.1046,52.1311,27254.0
2021-07-22 11:30:00,58.96,59.0,58.86,58.87,32010.0,52.1311,52.1665,52.0427,52.0516,32010.0
2021-07-22 11:40:00,58.87,58.9,58.81,58.84,24664.0,52.0516,52.0781,51.9985,52.025,24664.0
2021-07-22 11:50:00,58.84,58.86,58.8,58.84,17867.0,52.025,52.0427,51.9897,52.025,17867.0
2021-07-22 12:00:00,58.85,58.91,58.84,58.87,35832.0,52.0339,52.0869,52.025,52.0516,35832.0
2021-07-22 12:10:00,58.88,58.92,58.83,58.83,17491.0,52.0604,52.0958,52.0162,52.0162,17491.0
2021-07-22 12:20:00,58.84,58.84,58.66,58.67,20061.0,52.025,52.025,51.8659,51.8747,20061.0
2021-07-22 12:30:00,58.66,58.72,58.59,58.72,16445.0,51.8659,51.9189,51.804,51.9189,16445.0
2021-07-22 12:40:00,58.72,58.8,58.71,58.72,22616.0,51.9189,51.9897,51.9101,51.9189,22616.0
2021-07-22 12:50:00,58.73,58.78,58.73,58.73,16078.0,51.9278,51.972,51.9278,51.9278,16078.0
2021-07-22 13:00:00,58.73,58.74,58.67,58.69,18259.0,51.9278,51.9366,51.8747,51.8924,18259.0
2021-07-22 13:10:00,58.69,58.72,58.65,58.68,29394.0,51.8924,51.9189,51.857,51.8836,29394.0
2021-07-22 13:20:00,58.68,58.74,58.67,58.71,22131.0,51.8836,51.9366,51.8747,51.9101,22131.0
2021-07-22 13:30:00,58.71,58.8,58.71,58.76,22068.0,51.9101,51.9897,51.9101,51.9543,22068.0
2021-07-22 13:40:00,58.77,58.77,58.72,58.72,36984.0,51.9631,51.9631,51.9189,51.9189,36984.0
2021-07-22 13:50:00,58.73,58.78,58.71,58.76,28951.0,51.9278,51.972,51.9101,51.9543,28951.0
2021-07-22 14:00:00,58.76,58.79,58.7,58.7,21215.0,51.9543,51.9808,51.9013,51.9013,21215.0
2021-07-22 14:10:00,58.7,58.76,58.69,58.7,27197.0,51.9013,51.9543,51.8924,51.9013,27197.0
2021-07-22 14:20:00,58.69,58.75,58.67,58.73,29547.0,51.8924,51.9455,51.8747,51.9278,29547.0
2021-07-22 14:30:00,58.72,58.75,58.68,58.75,23000.0,51.9189,51.9455,51.8836,51.9455,23000.0
2021-07-22 14:40:00,58.75,58.83,58.73,58.82,26664.0,51.9455,52.0162,51.9278,52.0074,26664.0
2021-07-22 14:50:00,58.82,58.82,58.75,58.77,19157.0,52.0074,52.0074,51.9455,51.9631,19157.0
2021-07-22 15:00:00,58.78,58.81,58.77,58.78,26757.0,51.972,51.9985,51.9631,51.972,26757.0
2021-07-22 15:10:00,58.78,58.84,58.76,58.8,31694.0,51.972,52.025,51.9543,51.9897,31694.0
2021-07-22 15:20:00,58.8,58.86,58.8,58.84,25383.0,51.9897,52.0427,51.9897,52.025,25383.0
2021-07-22 15:30:00,58.83,58.89,58.81,58.88,57806.0,52.0162,52.0693,51.9985,52.0604,57806.0
2021-07-22 15:40:00,58.88,58.94,58.86,58.91,66398.0,52.0604,52.1135,52.0427,52.0869,66398.0
2021-07-22 15:50:00,58.91,58.93,58.78,58.8,199554.0,52.0869,52.1046,51.972,51.9897,199554.0
2021-07-23 09:30:00,58.83,58.83,58.56,58.63,83925.0,52.0162,52.0162,51.7775,51.8394,83925.0
2021-07-23 09:40:00,58.63,58.83,58.62,58.77,41935.0,51.8394,52.0162,51.8305,51.9631,41935.0
2021-07-23 09:50:00,58.79,58.85,58.65,58.76,36775.0,51.9808,52.0339,51.857,51.9543,36775.0
2021-07-23 10:00:00,58.77,59.01,58.77,59.01,60584.0,51.9631,52.1754,51.9631,52.1754,60584.0
2021-07-23 10:10:00,58.99,59.08,58.99,59.05,29522.0,52.1577,52.2372,52.1577,52.2107,29522.0
2021-07-23 10:20:00,59.03,59.06,58.85,58.88,23717.0,52.193,52.2196,52.0339,52.0604,23717.0
2021-07-23 10:30:00,58.9,59.0,58.87,58.99,77864.0,52.0781,52.1665,52.0516,52.1577,77864.0
2021-07-23 10:40:00,58.99,59.11,58.99,59.1,65302.0,52.1577,52.2638,52.1577,52.2549,65302.0
2021-07-23 10:50:00,59.1,59.17,59.06,59.14,55175.0,52.2549,52.3168,52.2196,52.2903,55175.0
2021-07-23 11:00:00,59.15,59.28,59.13,59.25,38195.0,52.2991,52.4141,52.2815,52.3876,38195.0
2021-07-23 11:10:00,59.25,59.33,59.22,59.31,34004.0,52.3876,52.4583,52.361,52.4406,34004.0
2021-07-23 11:20:00,59.31,59.39,59.26,59.37,22498.0,52.4406,52.5113,52.3964,52.4937,22498.0
2021-07-23 11:30:00,59.38,59.38,59.27,59.32,25871.0,52.5025,52.5025,52.4052,52.4494,25871.0
2021-07-23 11:40:00,59.32,59.4,59.32,59.36,34245.0,52.4494,52.5202,52.4494,52.4848,34245.0
2021-07-23 11:50:00,59.36,59.37,59.27,59.28,52632.0,52.4848,52.4937,52.4052,52.4141,52632.0
2021-07-23 12:00:00,59.28,59.41,59.28,59.4,41928.0,52.4141,52.529,52.4141,52.5202,41928.0
2021-07-23 12:10:00,59.39,59.42,59.33,59.34,38902.0,52.5113,52.5379,52.4583,52.4671,38902.0
2021-07-23 12:20:00,59.34,59.39,59.31,59.37,40926.0,52.4671,52.5113,52.4406,52.4937,40926.0
2021-07-23 12:30:00,59.38,59.54,59.38,59.49,61264.0,52.5025,52.644,52.5025,52.5998,61264.0
2021-07-23 12:40:00,59.48,59.51,59.44,59.46,11137.0,52.5909,52.6174,52.5555,52.5732,11137.0
2021-07-23 12:50:00,59.46,59.6,59.46,59.55,24812.0,52.5732,52.697,52.5732,52.6528,24812.0
2021-07-23 13:00:00,59.55,59.58,59.51,59.57,32553.0,52.6528,52.6793,52.6174,52.6705,32553.0
2021-07-23 13:10:00,59.56,59.59,59.54,59.58,15045.0,52.6617,52.6882,52.644,52.6793,15045.0
2021-07-23 13:20:00,59.59,59.61,59.51,59.51,16525.0,52.6882,52.7059,52.6174,52.6174,16525.0
2021-07-23 13:30:00,59.52,59.53,59.46,59.5,26241.0,52.6263,52.6351,52.5732,52.6086,26241.0
2021-07-23 13:40:00,59.49,59.54,59.46,59.52,16691.0,52.5998,52.644,52.5732,52.6263,16691.0
2021-07-23 13:50:00,59.5,59.52,59.43,59.44,15507.0,52.6086,52.6263,52.5467,52.5555,15507.0
2021-07-23 14:00:00,59.45,59.46,59.38,59.42,17596.0,52.5644,52.5732,52.5025,52.5379,17596.0
2021-07-23 14:10:00,59.43,59.47,59.4,59.43,15685.0,52.5467,52.5821,52.5202,52.5467,15685.0
2021-07-23 14:20:00,59.43,59.46,59.42,59.46,10733.0,52.5467,52.5732,52.5379,52.5732,10733.0
2021-07-23 14:30:00,59.46,59.47,59.41,59.45,19170.0,52.5732,52.5821,52.529,52.5644,19170.0
2021-07-23 14:40:00,59.44,59.51,59.44,59.5,26178.0,52.5555,52.6174,52.5555,52.6086,26178.0
2021-07-23 14:50:00,59.5,59.51,59.47,59.49,19504.0,52.6086,52.6174,52.5821,52.5998,19504.0
2021-07-23 15:00:00,59.5,59.53,59.48,59.49,23781.0,52.6086,52.6351,52.5909,52.5998,23781.0
2021-07-23 15:10:00,59.5,59.5,59.42,59.47,20952.0,52.6086,52.6086,52.5379,52.5821,20952.0
2021-07-23 15:20:00,59.47,59.5,59.46,59.49,20311.0,52.5821,52.6086,52.5732,52.5998,20311.0
2021-07-23 15:30:00,59.5,59.56,59.48,59.55,37457.0,52.6086,52.6617,52.5909,52.6528,37457.0
2021-07-23 15:40:00,59.55,59.57,59.47,59.48,35363.0,52.6528,52.6705,52.5821,52.5909,35363.0
2021-07-23 15:50:00,59.48,59.54,59.36,59.4,176252.0,52.5909,52.644,52.4848,52.5202,176252.0
2021-07-26 09:30:00,59.34,59.56,59.24,59.56,95413.0,52.4671,52.6617,52.3787,52.6617,95413.0
2021-07-26 09:40:00,59.56,59.64,59.4,59.63,158491.0,52.6617,52.7324,52.5202,52.7235,158491.0
2021-07-26 09:50:00,59.58,59.62,59.38,59.38,20860.0,52.6793,52.7147,52.5025,52.5025,20860.0
2021-07-26 10:00:00,59.38,59.39,59.21,59.24,31779.0,52.5025,52.5113,52.3522,52.3787,31779.0
2021-07-26 10:10:00,59.25,59.42,59.24,59.41,37538.0,52.3876,52.5379,52.3787,52.529,37538.0
2021-07-26 10:20:00,59.4,59.45,59.33,59.41,28541.0,52.5202,52.5644,52.4583,52.529,28541.0
2021-07-26 10:30:00,59.39,59.47,59.32,59.4,30500.0,52.5113,52.5821,52.4494,52.5202,30500.0
2021-07-26 10:40:00,59.4,59.53,59.37,59.51,30748.0,52.5202,52.6351,52.4937,52.6174,30748.0
2021-07-26 10:50:00,59.52,59.53,59.43,59.47,37223.0,52.6263,52.6351,52.5467,52.5821,37223.0
2021-07-26 11:00:00,59.47,59.47,59.34,59.38,54279.0,52.5821,52.5821,52.4671,52.5025,54279.0
2021-07-26 11:10:00,59.38,59.41,59.32,59.35,59655.0,52.5025,52.529,52.4494,52.476,59655.0
2021-07-26 11:20:00,59.35,59.41,59.33,59.34,27871.0,52.476,52.529,52.4583,52.4671,27871.0
2021-07-26 11:30:00,59.33,59.46,59.33,59.41,43023.0,52.4583,52.5732,52.4583,52.529,43023.0
2021-07-26 11:40:00,59.42,59.46,59.41,59.42,19071.0,52.5379,52.5732,52.529,52.5379,19071.0
2021-07-26 11:50:00,59.42,59.53,59.42,59.51,38032.0,52.5379,52.6351,52.5379,52.6174,38032.0
2021-07-26 12:00:00,59.53,59.55,59.43,59.45,30167.0,52.6351,52.6528,52.5467,52.5644,30167.0
2021-07-26 12:10:00,59.45,59.49,59.43,59.47,12586.0,52.5644,52.5998,52.5467,52.5821,12586.0
2021-07-26 12:20:00,59.47,59.47,59.39,59.45,17536.0,52.5821,52.5821,52.5113,52.5644,17536.0
2021-07-26 12:30:00,59.45,59.47,59.34,59.36,29700.0,52.5644,52.5821,52.4671,52.4848,29700.0
2021-07-26 12:40:00,59.34,59.39,59.31,59.37,33427.0,52.4671,52.5113,52.4406,52.4937,33427.0
2021-07-26 12:50:00,59.37,59.51,59.37,59.5,24161.0,52.4937,52.6174,52.4937,52.6086,24161.0
2021-07-26 13:00:00,59.51,59.56,59.5,59.55,16709.0,52.6174,52.6617,52.6086,52.6528,16709.0
2021-07-26 13:10:00,59.54,59.59,59.53,59.59,20823.0,52.644,52.6882,52.6351,52.6882,20823.0
2021-07-26 13:20:00,59.59,59.59,59.44,59.45,17207.0,52.6882,52.6882,52.5555,52.5644,17207.0
2021-07-26 13:30:00,59.46,59.49,59.45,59.46,10819.0,52.5732,52.5998,52.5644,52.5732,10819.0
2021-07-26 13:40:00,59.46,59.52,59.45,59.51,22555.0,52.5732,52.6263,52.5644,52.6174,22555.0
2021-07-26 13:50:00,59.51,59.53,59.45,59.47,15442.0,52.6174,52.6351,52.5644,52.5821,15442.0
2021-07-26 14:00:00,59.47,59.52,59.47,59.51,16768.0,52.5821,52.6263,52.5821,52.6174,16768.0
2021-07-26 14:10:00,59.5,59.53,59.5,59.53,18730.0,52.6086,52.6351,52.6086,52.6351,18730.0
2021-07-26 14:20:00,59.53,59.54,59.44,59.46,19659.0,52.6351,52.644,52.5555,52.5732,19659.0
2021-07-26 14:30:00,59.46,59.52,59.46,59.52,11289.0,52.5732,52.6263,52.5732,52.6263,11289.0
2021-07-26 14:40:00,59.52,59.52,59.45,59.49,14292.0,52.6263,52.6263,52.5644,52.5998,14292.0
2021-07-26 14:50:00,59.49,59.5,59.45,59.47,18172.0,52.5998,52.6086,52.5644,52.5821,18172.0
2021-07-26 15:00:00,59.47,59.48,59.42,59.45,30341.0,52.5821,52.5909,52.5379,52.5644,30341.0
2021-07-26 15:10:00,59.46,59.46,59.42,59.43,18998.0,52.5732,52.5732,52.5379,52.5467,18998.0
2021-07-26 15:20:00,59.42,59.43,59.36,59.37,24304.0,52.5379,52.5467,52.4848,52.4937,24304.0
2021-07-26 15:30:00,59.36,59.41,59.28,59.34,43648.0,52.4848,52.529,52.4141,52.4671,43648.0
2021-07-26 15:40:00,59.34,59.37,59.32,59.36,52254.0,52.4671,52.4937,52.4494,52.4848,52254.0
2021-07-26 15:50:00,59.37,59.42,59.31,59.33,187097.0,52.4937,52.5379,52.4406,52.4583,187097.0
2021-07-27 09:30:00,59.36,59.51,59.13,59.15,108650.0,52.4848,52.6174,52.2815,52.2991,108650.0
2021-07-27 09:40:00,59.16,59.44,59.16,59.44,44621.0,52.308,52.5555,52.308,52.5555,44621.0
2021-07-27 09:50:00,59.43,59.56,59.4,59.56,31868.0,52.5467,52.6617,52.5202,52.6617,31868.0
2021-07-27 10:00:00,59.55,59.69,59.55,59.64,44838.0,52.6528,52.7766,52.6528,52.7324,44838.0
2021-07-27 10:10:00,59.64,59.81,59.64,59.78,60165.0,52.7324,52.8827,52.7324,52.8562,60165.0
2021-07-27 10:20:00,59.77,59.8,59.67,59.69,36885.0,52.8473,52.8739,52.7589,52.7766,36885.0
2021-07-27 10:30:00,59.7,59.86,59.65,59.83,31602.0,52.7854,52.9269,52.7412,52.9004,31602.0
2021-07-27 10:40:00,59.82,59.96,59.82,59.9,31903.0,52.8915,53.0153,52.8915,52.9623,31903.0
2021-07-27 10:50:00,59.89,59.93,59.82,59.82,27300.0,52.9534,52.9888,52.8915,52.8915,27300.0
2021-07-27 11:00:00,59.81,59.86,59.74,59.84,18089.0,52.8827,52.9269,52.8208,52.9092,18089.0
2021-07-27 11:10:00,59.84,59.95,59.79,59.88,39194.0,52.9092,53.0065,52.865,52.9446,39194.0
2021-07-27 11:20:00,59.87,59.94,59.87,59.93,26250.0,52.9357,52.9976,52.9357,52.9888,26250.0
2021-07-27 11:30:00,59.93,60.02,59.85,60.0,126794.0,52.9888,53.0684,52.9181,53.0507,126794.0
2021-07-27 11:40:00,60.01,60.04,59.94,59.98,48385.0,53.0595,53.0861,52.9976,53.033,48385.0
2021-07-27 11:50:00,59.97,59.97,59.77,59.81,34446.0,53.0242,53.0242,52.8473,52.8827,34446.0
2021-07-27 12:00:00,59.8,59.91,59.79,59.8,30517.0,52.8739,52.9711,52.865,52.8739,30517.0
2021-07-27 12:10:00,59.79,59.8,59.65,59.7,26378.0,52.865,52.8739,52.7412,52.7854,26378.0
2021-07-27 12:20:00,59.7,59.75,59.65,59.73,22214.0,52.7854,52.8296,52.7412,52.812,22214.0
2021-07-27 12:30:00,59.73,59.81,59.69,59.73,26432.0,52.812,52.8827,52.7766,52.812,26432.0
2021-07-27 12:40:00,59.73,59.77,59.68,59.68,12916.0,52.812,52.8473,52.7678,52.7678,12916.0
2021-07-27 12:50:00,59.68,59.77,59.67,59.75,28662.0,52.7678,52.8473,52.7589,52.8296,28662.0
2021-07-27 13:00:00,59.75,59.76,59.7,59.75,14791.0,52.8296,52.8385,52.7854,52.8296,14791.0
2021-07-27 13:10:00,59.73,59.81,59.72,59.81,22414.0,52.812,52.8827,52.8031,52.8827,22414.0
2021-07-27 13:20:00,59.8,59.82,59.75,59.81,26415.0,52.8739,52.8915,52.8296,52.8827,26415.0
2021-07-27 13:30:00,59.8,59.81,59.7,59.75,28698.0,52.8739,52.8827,52.7854,52.8296,28698.0
2021-07-27 13:40:00,59.76,59.76,59.67,59.71,21212.0,52.8385,52.8385,52.7589,52.7943,21212.0
2021-07-27 13:50:00,59.71,59.71,59.63,59.66,23593.0,52.7943,52.7943,52.7235,52.7501,23593.0
2021-07-27 14:00:00,59.66,59.68,59.6,59.62,20465.0,52.7501,52.7678,52.697,52.7147,20465.0
2021-07-27 14:10:00,59.63,59.67,59.58,59.6,33033.0,52.7235,52.7589,52.6793,52.697,33033.0
2021-07-27 14:20:00,59.61,59.63,59.56,59.57,24363.0,52.7059,52.7235,52.6617,52.6705,24363.0
2021-07-27 14:30:00,59.57,59.57,59.48,59.48,26047.0,52.6705,52.6705,52.5909,52.5909,26047.0
2021-07-27 14:40:00,59.48,59.51,59.45,59.5,20235.0,52.5909,52.6174,52.5644,52.6086,20235.0
2021-07-27 14:50:00,59.5,59.52,59.45,59.46,28883.0,52.6086,52.6263,52.5644,52.5732,28883.0
2021-07-27 15:00:00,59.46,59.48,59.38,59.44,40332.0,52.5732,52.5909,52.5025,52.5555,40332.0
2021-07-27 15:10:00,59.44,59.53,59.43,59.48,34153.0,52.5555,52.6351,52.5467,52.5909,34153.0
2021-07-27 15:20:00,59.48,59.5,59.42,59.43,28885.0,52.5909,52.6086,52.5379,52.5467,28885.0
2021-07-27 15:30:00,59.43,59.48,59.39,59.48,51578.0,52.5467,52.5909,52.5113,52.5909,51578.0
2021-07-27 15:40:00,59.48,59.56,59.46,59.55,67197.0,52.5909,52.6617,52.5732,52.6528,67197.0
2021-07-27 15:50:00,59.55,59.6,59.5,59.55,218156.0,52.6528,52.697,52.6086,52.6528,218156.0
2021-07-28 09:30:00,59.23,59.4,59.07,59.39,86726.0,52.3699,52.5202,52.2284,52.5113,86726.0
2021-07-28 09:40:00,59.39,59.47,59.14,59.17,47730.0,52.5113,52.5821,52.2903,52.3168,47730.0
2021-07-28 09:50:00,59.17,59.22,59.07,59.19,45368.0,52.3168,52.361,52.2284,52.3345,45368.0
2021-07-28 10:00:00,59.19,59.26,59.08,59.11,62980.0,52.3345,52.3964,52.2372,52.2638,62980.0
2021-07-28 10:10:00,59.13,59.21,59.06,59.14,48186.0,52.2815,52.3522,52.2196,52.2903,48186.0
2021-07-28 10:20:00,59.15,59.4,59.13,59.38,28712.0,52.2991,52.5202,52.2815,52.5025,28712.0
2021-07-28 10:30:00,59.38,59.5,59.32,59.37,48445.0,52.5025,52.6086,52.4494,52.4937,48445.0
2021-07-28 10:40:00,59.38,59.39,59.21,59.21,38663.0,52.5025,52.5113,52.3522,52.3522,38663.0
2021-07-28 10:50:00,59.22,59.23,59.04,59.04,42488.0,52.361,52.3699,52.2019,52.2019,42488.0
2021-07-28 11:00:00,59.02,59.02,58.92,58.98,37721.0,52.1842,52.1842,52.0958,52.1488,37721.0
2021-07-28 11:10:00,58.98,58.98,58.8,58.82,52784.0,52.1488,52.1488,51.9897,52.0074,52784.0
2021-07-28 11:20:00,58.82,58.93,58.78,58.93,31944.0,52.0074,52.1046,51.972,52.1046,31944.0
2021-07-28 11:30:00,58.92,58.99,58.86,58.97,60318.0,52.0958,52.1577,52.0427,52.14,60318.0
2021-07-28 11:40:00,58.96,59.09,58.93,59.03,37722.0,52.1311,52.2461,52.1046,52.193,37722.0
2021-07-28 11:50:00,59.03,59.03,58.93,58.94,30307.0,52.193,52.193,52.1046,52.1135,30307.0
2021-07-28 12:00:00,58.94,58.94,58.76,58.77,30397.0,52.1135,52.1135,51.9543,51.9631,30397.0
2021-07-28 12:10:00,58.76,58.83,58.73,58.75,33383.0,51.9543,52.0162,51.9278,51.9455,33383.0
2021-07-28 12:20:00,58.73,58.75,58.68,58.72,55647.0,51.9278,51.9455,51.8836,51.9189,55647.0
2021-07-28 12:30:00,58.72,58.82,58.69,58.8,56717.0,51.9189,52.0074,51.8924,51.9897,56717.0
2021-07-28 12:40:00,58.8,58.8,58.72,58.8,39527.0,51.9897,51.9897,51.9189,51.9897,39527.0
2021-07-28 12:50:00,58.79,58.82,58.74,58.82,27862.0,51.9808,52.0074,51.9366,52.0074,27862.0
2021-07-28 13:00:00,58.81,58.81,58.71,58.77,28711.0,51.9985,51.9985,51.9101,51.9631,28711.0
2021-07-28 13:10:00,58.77,58.81,58.74,58.81,35187.0,51.9631,51.9985,51.9366,51.9985,35187.0
2021-07-28 13:20:00,58.82,58.83,58.72,58.73,25281.0,52.0074,52.0162,51.9189,51.9278,25281.0
2021-07-28 13:30:00,58.73,58.8,58.72,58.8,35072.0,51.9278,51.9897,51.9189,51.9897,35072.0
2021-07-28 13:40:00,58.82,58.86,58.8,58.8,35717.0,52.0074,52.0427,51.9897,51.9897,35717.0
2021-07-28 13:50:00,58.8,58.86,58.77,58.79,40045.0,51.9897,52.0427,51.9631,51.9808,40045.0
2021-07-28 14:00:00,58.79,58.81,58.66,58.81,33933.0,51.9808,51.9985,51.8659,51.9985,33933.0
2021-07-28 14:10:00,58.8,58.94,58.8,58.9,39736.0,51.9897,52.1135,51.9897,52.0781,39736.0
2021-07-28 14:20:00,58.9,58.95,58.88,58.89,30627.0,52.0781,52.1223,52.0604,52.0693,30627.0
2021-07-28 14:30:00,58.89,58.89,58.77,58.85,42597.0,52.0693,52.0693,51.9631,52.0339,42597.0
2021-07-28 14:40:00,58.85,58.92,58.82,58.92,26691.0,52.0339,52.0958,52.0074,52.0958,26691.0
2021-07-28 14:50:00,58.93,58.94,58.83,58.87,36353.0,52.1046,52.1135,52.0162,52.0516,36353.0
2021-07-28 15:00:00,58.87,58.89,58.81,58.85,46080.0,52.0516,52.0693,51.9985,52.0339,46080.0
2021-07-28 15:10:00,58.85,58.95,58.84,58.92,42789.0,52.0339,52.1223,52.025,52.0958,42789.0
2021-07-28 15:20:00,58.92,58.92,58.78,58.79,93271.0,52.0958,52.0958,51.972,51.9808,93271.0
2021-07-28 15:30:00,58.78,58.95,58.77,58.88,82687.0,51.972,52.1223,51.9631,52.0604,82687.0
2021-07-28 15:40:00,58.89,58.97,58.86,58.97,105736.0,52.0693,52.14,52.0427,52.14,105736.0
2021-07-28 15:50:00,58.97,59.01,58.79,58.82,294814.0,52.14,52.1754,51.9808,52.0074,294814.0
2021-07-29 09:30:00,59.01,59.31,58.86,59.19,147874.0,52.1754,52.4406,52.0427,52.3345,147874.0
2021-07-29 09:40:00,59.18,59.28,59.06,59.2,68711.0,52.3257,52.4141,52.2196,52.3433,68711.0
2021-07-29 09:50:00,59.2,59.23,59.05,59.2,36652.0,52.3433,52.3699,52.2107,52.3433,36652.0
2021-07-29 10:00:00,59.2,59.21,59.0,59.03,37048.0,52.3433,52.3522,52.1665,52.193,37048.0
2021-07-29 10:10:00,59.01,59.01,58.86,58.86,39488.0,52.1754,52.1754,52.0427,52.0427,39488.0
2021-07-29 10:20:00,58.86,58.94,58.79,58.8,49539.0,52.0427,52.1135,51.9808,51.9897,49539.0
2021-07-29 10:30:00,58.79,58.84,58.74,58.84,41951.0,51.9808,52.025,51.9366,52.025,41951.0
2021-07-29 10:40:00,58.82,58.86,58.72,58.82,52660.0,52.0074,52.0427,51.9189,52.0074,52660.0
2021-07-29 10:50:00,58.82,58.88,58.79,58.81,50926.0,52.0074,52.0604,51.9808,51.9985,50926.0
2021-07-29 11:00:00,58.81,58.9,58.81,58.82,29376.0,51.9985,52.0781,51.9985,52.0074,29376.0
2021-07-29 11:10:00,58.83,59.02,58.83,58.91,46861.0,52.0162,52.1842,52.0162,52.0869,46861.0
2021-07-29 11:20:00,58.92,58.95,58.84,58.91,19031.0,52.0958,52.1223,52.025,52.0869,19031.0
2021-07-29 11:30:00,58.92,59.02,58.9,58.99,33891.0,52.0958,52.1842,52.0781,52.1577,33891.0
2021-07-29 11:40:00,58.98,59.0,58.91,58.91,21593.0,52.1488,52.1665,52.0869,52.0869,21593.0
2021-07-29 11:50:00,58.91,58.99,58.9,58.95,22975.0,52.0869,52.1577,52.0781,52.1223,22975.0
2021-07-29 12:00:00,58.93,59.02,58.9,58.98,29783.0,52.1046,52.1842,52.0781,52.1488,29783.0
2021-07-29 12:10:00,58.98,59.01,58.89,58.92,20786.0,52.1488,52.1754,52.0693,52.0958,20786.0
2021-07-29 12:20:00,58.93,58.99,58.92,58.96,15925.0,52.1046,52.1577,52.0958,52.1311,15925.0
2021-07-29 12:30:00,58.96,59.03,58.93,59.0,36739.0,52.1311,52.193,52.1046,52.1665,36739.0
2021-07-29 12:40:00,59.0,59.07,59.0,59.04,21644.0,52.1665,52.2284,52.1665,52.2019,21644.0
2021-07-29 12:50:00,59.04,59.06,58.95,58.95,23829.0,52.2019,52.2196,52.1223,52.1223,23829.0
2021-07-29 13:00:00,58.96,59.03,58.95,59.03,17484.0,52.1311,52.193,52.1223,52.193,17484.0
2021-07-29 13:10:00,59.03,59.09,59.01,59.09,18929.0,52.193,52.2461,52.1754,52.2461,18929.0
2021-07-29 13:20:00,59.09,59.09,59.01,59.01,41531.0,52.2461,52.2461,52.1754,52.1754,41531.0
2021-07-29 13:30:00,58.99,59.06,58.99,59.01,24557.0,52.1577,52.2196,52.1577,52.1754,24557.0
2021-07-29 13:40:00,59.01,59.06,59.01,59.05,16953.0,52.1754,52.2196,52.1754,52.2107,16953.0
2021-07-29 13:50:00,59.05,59.08,59.04,59.06,23812.0,52.2107,52.2372,52.2019,52.2196,23812.0
2021-07-29 14:00:00,59.05,59.07,58.97,58.98,18189.0,52.2107,52.2284,52.14,52.1488,18189.0
2021-07-29 14:10:00,58.98,59.0,58.95,58.98,40734.0,52.1488,52.1665,52.1223,52.1488,40734.0
2021-07-29 14:20:00,58.98,58.99,58.93,58.94,23516.0,52.1488,52.1577,52.1046,52.1135,23516.0
2021-07-29 14:30:00,58.93,58.94,58.89,58.91,27825.0,52.1046,52.1135,52.0693,52.0869,27825.0
2021-07-29 14:40:00,58.91,58.93,58.83,58.84,25514.0,52.0869,52.1046,52.0162,52.025,25514.0
2021-07-29 14:50:00,58.84,58.91,58.83,58.89,24062.0,52.025,52.0869,52.0162,52.0693,24062.0
2021-07-29 15:00:00,58.88,58.94,58.88,58.89,38706.0,52.0604,52.1135,52.0604,52.0693,38706.0
2021-07-29 15:10:00,58.89,58.89,58.81,58.83,42296.0,52.0693,52.0693,51.9985,52.0162,42296.0
2021-07-29 15:20:00,58.83,58.91,58.82,58.91,76436.0,52.0162,52.0869,52.0074,52.0869,76436.0
2021-07-29 15:30:00,58.91,58.92,58.85,58.87,79229.0,52.0869,52.0958,52.0339,52.0516,79229.0
2021-07-29 15:40:00,58.88,58.91,58.85,58.88,43274.0,52.0604,52.0869,52.0339,52.0604,43274.0
2021-07-29 15:50:00,58.88,58.92,58.84,58.91,177671.0,52.0604,52.0958,52.025,52.0869,177671.0
2021-07-30 09:30:00,59.1,59.3,59.0,59.27,75930.0,52.2549,52.4318,52.1665,52.4052,75930.0
2021-07-30 09:40:00,59.28,59.34,59.14,59.14,30493.0,52.4141,52.4671,52.2903,52.2903,30493.0
2021-07-30 09:50:00,59.13,59.18,59.07,59.11,27023.0,52.2815,52.3257,52.2284,52.2638,27023.0
2021-07-30 10:00:00,59.1,59.12,58.87,58.91,32768.0,52.2549,52.2726,52.0516,52.0869,32768.0
2021-07-30 10:10:00,58.9,59.1,58.89,59.05,40292.0,52.0781,52.2549,52.0693,52.2107,40292.0
2021-07-30 10:20:00,59.06,59.16,59.01,59.05,29763.0,52.2196,52.308,52.1754,52.2107,29763.0
2021-07-30 10:30:00,59.04,59.2,59.02,59.2,44006.0,52.2019,52.3433,52.1842,52.3433,44006.0
2021-07-30 10:40:00,59.18,59.29,59.18,59.27,32145.0,52.3257,52.4229,52.3257,52.4052,32145.0
2021-07-30 10:50:00,59.28,59.33,59.18,59.25,30433.0,52.4141,52.4583,52.3257,52.3876,30433.0
2021-07-30 11:00:00,59.24,59.24,59.1,59.18,27167.0,52.3787,52.3787,52.2549,52.3257,27167.0
2021-07-30 11:10:00,59.18,59.35,59.18,59.33,29446.0,52.3257,52.476,52.3257,52.4583,29446.0
2021-07-30 11:20:00,59.33,59.35,59.26,59.34,23915.0,52.4583,52.476,52.3964,52.4671,23915.0
2021-07-30 11:30:00,59.33,59.35,59.23,59.32,29538.0,52.4583,52.476,52.3699,52.4494,29538.0
2021-07-30 11:40:00,59.32,59.35,59.28,59.29,31337.0,52.4494,52.476,52.4141,52.4229,31337.0
2021-07-30 11:50:00,59.3,59.3,59.2,59.22,26879.0,52.4318,52.4318,52.3433,52.361,26879.0
2021-07-30 12:00:00,59.21,59.26,59.18,59.22,31069.0,52.3522,52.3964,52.3257,52.361,31069.0
2021-07-30 12:10:00,59.22,59.28,59.18,59.22,28363.0,52.361,52.4141,52.3257,52.361,28363.0
2021-07-30 12:20:00,59.22,59.25,59.16,59.24,25852.0,52.361,52.3876,52.308,52.3787,25852.0
2021-07-30 12:30:00,59.23,59.23,59.16,59.19,23632.0,52.3699,52.3699,52.308,52.3345,23632.0
2021-07-30 12:40:00,59.19,59.24,59.18,59.21,19422.0,52.3345,52.3787,52.3257,52.3522,19422.0
2021-07-30 12:50:00,59.21,59.27,59.19,59.26,19362.0,52.3522,52.4052,52.3345,52.3964,19362.0
2021-07-30 13:00:00,59.26,59.31,59.2,59.21,14704.0,52.3964,52.4406,52.3433,52.3522,14704.0
2021-07-30 13:10:00,59.2,59.24,59.16,59.18,17733.0,52.3433,52.3787,52.308,52.3257,17733.0
2021-07-30 13:20:00,59.18,59.19,59.12,59.14,21716.0,52.3257,52.3345,52.2726,52.2903,21716.0
2021-07-30 13:30:00,59.14,59.16,59.1,59.14,16765.0,52.2903,52.308,52.2549,52.2903,16765.0
2021-07-30 13:40:00,59.13,59.13,59.06,59.09,15069.0,52.2815,52.2815,52.2196,52.2461,15069.0
2021-07-30 13:50:00,59.09,59.11,59.05,59.05,24756.0,52.2461,52.2638,52.2107,52.2107,24756.0
2021-07-30 14:00:00,59.05,59.08,58.96,58.97,30487.0,52.2107,52.2372,52.1311,52.14,30487.0
2021-07-30 14:10:00,58.97,58.97,58.92,58.92,30955.0,52.14,52.14,52.0958,52.0958,30955.0
2021-07-30 14:20:00,58.92,58.95,58.9,58.94,22420.0,52.0958,52.1223,52.0781,52.1135,22420.0
2021-07-30 14:30:00,58.94,59.02,58.93,58.96,38146.0,52.1135,52.1842,52.1046,52.1311,38146.0
2021-07-30 14:40:00,58.96,59.01,58.95,58.97,22874.0,52.1311,52.1754,52.1223,52.14,22874.0
2021-07-30 14:50:00,58.97,59.03,58.96,58.99,31617.0,52.14,52.193,52.1311,52.1577,31617.0
2021-07-30 15:00:00,59.0,59.05,58.97,58.99,34090.0,52.1665,52.2107,52.14,52.1577,34090.0
2021-07-30 15:10:00,59.0,59.01,58.96,58.99,34631.0,52.1665,52.1754,52.1311,52.1577,34631.0
2021-07-30 15:20:00,58.99,58.99,58.93,58.95,43238.0,52.1577,52.1577,52.1046,52.1223,43238.0
2021-07-30 15:30:00,58.94,58.99,58.89,58.9,53238.0,52.1135,52.1577,52.0693,52.0781,53238.0
2021-07-30 15:40:00,58.9,58.92,58.84,58.86,90886.0,52.0781,52.0958,52.025,52.0427,90886.0
2021-07-30 15:50:00,58.86,58.88,58.77,58.85,308905.0,52.0427,52.0604,51.9631,52.0339,308905.0
2021-08-02 09:30:00,58.84,59.0,58.71,58.87,194927.0,52.025,52.1665,51.9101,52.0516,194927.0
2021-08-02 09:40:00,58.88,59.12,58.88,59.03,99058.0,52.0604,52.2726,52.0604,52.193,99058.0
2021-08-02 09:50:00,59.01,59.13,58.88,58.91,77215.0,52.1754,52.2815,52.0604,52.0869,77215.0
2021-08-02 10:00:00,58.88,58.95,58.8,58.84,57564.0,52.0604,52.1223,51.9897,52.025,57564.0
2021-08-02 10:10:00,58.85,58.98,58.75,58.92,78479.0,52.0339,52.1488,51.9455,52.0958,78479.0
2021-08-02 10:20:00,58.93,59.08,58.91,59.08,90334.0,52.1046,52.2372,52.0869,52.2372,90334.0
2021-08-02 10:30:00,59.09,59.15,59.07,59.13,56115.0,52.2461,52.2991,52.2284,52.2815,56115.0
2021-08-02 10:40:00,59.14,59.18,59.07,59.1,39710.0,52.2903,52.3257,52.2284,52.2549,39710.0
2021-08-02 10:50:00,59.1,59.18,59.08,59.16,53956.0,52.2549,52.3257,52.2372,52.308,53956.0
2021-08-02 11:00:00,59.17,59.24,59.15,59.2,48250.0,52.3168,52.3787,52.2991,52.3433,48250.0
2021-08-02 11:10:00,59.2,59.24,59.14,59.22,71575.0,52.3433,52.3787,52.2903,52.361,71575.0
2021-08-02 11:20:00,59.22,59.24,59.17,59.22,33549.0,52.361,52.3787,52.3168,52.361,33549.0
2021-08-02 11:30:00,59.23,59.32,59.21,59.21,66154.0,52.3699,52.4494,52.3522,52.3522,66154.0
2021-08-02 11:40:00,59.22,59.29,59.2,59.29,42159.0,52.361,52.4229,52.3433,52.4229,42159.0
2021-08-02 11:50:00,59.29,59.35,59.26,59.32,58652.0,52.4229,52.476,52.3964,52.4494,58652.0
2021-08-02 12:00:00,59.32,59.38,59.27,59.36,48619.0,52.4494,52.5025,52.4052,52.4848,48619.0
2021-08-02 12:10:00,59.37,59.4,59.31,59.31,55620.0,52.4937,52.5202,52.4406,52.4406,55620.0
2021-08-02 12:20:00,59.3,59.32,59.23,59.24,63685.0,52.4318,52.4494,52.3699,52.3787,63685.0
2021-08-02 12:30:00,59.24,59.32,59.22,59.25,50202.0,52.3787,52.4494,52.361,52.3876,50202.0
2021-08-02 12:40:00,59.26,59.3,59.19,59.22,41881.0,52.3964,52.4318,52.3345,52.361,41881.0
2021-08-02 12:50:00,59.22,59.23,59.16,59.17,42512.0,52.361,52.3699,52.308,52.3168,42512.0
2021-08-02 13:00:00,59.16,59.17,59.09,59.15,46035.0,52.308,52.3168,52.2461,52.2991,46035.0
2021-08-02 13:10:00,59.15,59.18,59.11,59.18,41565.0,52.2991,52.3257,52.2638,52.3257,41565.0
2021-08-02 13:20:00,59.17,59.18,59.11,59.18,48942.0,52.3168,52.3257,52.2638,52.3257,48942.0
2021-08-02 13:30:00,59.19,59.2,59.11,59.13,51081.0,52.3345,52.3433,52.2638,52.2815,51081.0
2021-08-02 13:40:00,59.13,59.19,59.1,59.16,48044.0,52.2815,52.3345,52.2549,52.308,48044.0
2021-08-02 13:50:00,59.16,59.21,59.09,59.1,80490.0,52.308,52.3522,52.2461,52.2549,80490.0
2021-08-02 14:00:00,59.11,59.16,59.03,59.04,80273.0,52.2638,52.308,52.193,52.2019,80273.0
2021-08-02 14:10:00,59.04,59.14,59.04,59.14,54825.0,52.2019,52.2903,52.2019,52.2903,54825.0
2021-08-02 14:20:00,59.14,59.17,59.09,59.1,48901.0,52.2903,52.3168,52.2461,52.2549,48901.0
2021-08-02 14:30:00,59.1,59.19,59.07,59.17,82181.0,52.2549,52.3345,52.2284,52.3168,82181.0
2021-08-02 14:40:00,59.16,59.25,59.15,59.25,95423.0,52.308,52.3876,52.2991,52.3876,95423.0
2021-08-02 14:50:00,59.25,59.28,59.2,59.25,158157.0,52.3876,52.4141,52.3433,52.3876,158157.0
2021-08-02 15:00:00,59.25,59.31,59.18,59.24,133625.0,52.3876,52.4406,52.3257,52.3787,133625.0
2021-08-02 15:10:00,59.24,59.31,59.23,59.3,59516.0,52.3787,52.4406,52.3699,52.4318,59516.0
2021-08-02 15:20:00,59.3,59.35,59.25,59.34,62037.0,52.4318,52.476,52.3876,52.4671,62037.0
2021-08-02 15:30:00,59.34,59.39,59.26,59.39,80167.0,52.4671,52.5113,52.3964,52.5113,80167.0
2021-08-02 15:40:00,59.4,59.41,59.31,59.36,106132.0,52.5202,52.529,52.4406,52.4848,106132.0
2021-08-02 15:50:00,59.37,59.43,59.31,59.37,241105.0,52.4937,52.5467,52.4406,52.4937,241105.0
2021-08-03 09:30:00,59.37,59.42,59.13,59.39,67774.0,52.4937,52.5379,52.2815,52.5113,67774.0
2021-08-03 09:40:00,59.39,59.57,59.35,59.53,54613.0,52.5113,52.6705,52.476,52.6351,54613.0
2021-08-03 09:50:00,59.53,59.65,59.44,59.65,23229.0,52.6351,52.7412,52.5555,52.7412,23229.0
2021-08-03 10:00:00,59.66,59.85,59.59,59.84,29415.0,52.7501,52.9181,52.6882,52.9092,29415.0
2021-08-03 10:10:00,59.85,59.86,59.66,59.76,34670.0,52.9181,52.9269,52.7501,52.8385,34670.0
2021-08-03 10:20:00,59.77,59.87,59.77,59.83,29276.0,52.8473,52.9357,52.8473,52.9004,29276.0
2021-08-03 10:30:00,59.82,59.96,59.82,59.83,37648.0,52.8915,53.0153,52.8915,52.9004,37648.0
2021-08-03 10:40:00,59.83,59.9,59.75,59.88,51185.0,52.9004,52.9623,52.8296,52.9446,51185.0
2021-08-03 10:50:00,59.89,59.93,59.85,59.86,22333.0,52.9534,52.9888,52.9181,52.9269,22333.0
2021-08-03 11:00:00,59.85,59.85,59.66,59.67,36890.0,52.9181,52.9181,52.7501,52.7589,36890.0
2021-08-03 11:10:00,59.67,59.78,59.62,59.67,23756.0,52.7589,52.8562,52.7147,52.7589,23756.0
2021-08-03 11:20:00,59.67,59.74,59.63,59.7,39885.0,52.7589,52.8208,52.7235,52.7854,39885.0
2021-08-03 11:30:00,59.71,59.76,59.63,59.64,42839.0,52.7943,52.8385,52.7235,52.7324,42839.0
2021-08-03 11:40:00,59.64,59.81,59.64,59.75,30868.0,52.7324,52.8827,52.7324,52.8296,30868.0
2021-08-03 11:50:00,59.75,59.77,59.69,59.69,23699.0,52.8296,52.8473,52.7766,52.7766,23699.0
2021-08-03 12:00:00,59.7,59.8,59.69,59.7,19413.0,52.7854,52.8739,52.7766,52.7854,19413.0
2021-08-03 12:10:00,59.71,59.72,59.56,59.56,14585.0,52.7943,52.8031,52.6617,52.6617,14585.0
2021-08-03 12:20:00,59.56,59.59,59.52,59.56,15882.0,52.6617,52.6882,52.6263,52.6617,15882.0
2021-08-03 12:30:00,59.57,59.59,59.49,59.52,17646.0,52.6705,52.6882,52.5998,52.6263,17646.0
2021-08-03 12:40:00,59.53,59.59,59.47,59.49,19815.0,52.6351,52.6882,52.5821,52.5998,19815.0
2021-08-03 12:50:00,59.49,59.53,59.46,59.48,15632.0,52.5998,52.6351,52.5732,52.5909,15632.0
2021-08-03 13:00:00,59.47,59.55,59.47,59.53,17659.0,52.5821,52.6528,52.5821,52.6351,17659.0
2021-08-03 13:10:00,59.52,59.56,59.49,59.55,29319.0,52.6263,52.6617,52.5998,52.6528,29319.0
2021-08-03 13:20:00,59.55,59.59,59.52,59.54,77247.0,52.6528,52.6882,52.6263,52.644,77247.0
2021-08-03 13:30:00,59.53,59.56,59.44,59.46,38994.0,52.6351,52.6617,52.5555,52.5732,38994.0
2021-08-03 13:40:00,59.46,59.47,59.36,59.4,22775.0,52.5732,52.5821,52.4848,52.5202,22775.0
2021-08-03 13:50:00,59.4,59.41,59.35,59.4,23218.0,52.5202,52.529,52.476,52.5202,23218.0
2021-08-03 14:00:00,59.41,59.47,59.4,59.42,18929.0,52.529,52.5821,52.5202,52.5379,18929.0
2021-08-03 14:10:00,59.41,59.5,59.4,59.48,26521.0,52.529,52.6086,52.5202,52.5909,26521.0
2021-08-03 14:20:00,59.48,59.5,59.37,59.38,23918.0,52.5909,52.6086,52.4937,52.5025,23918.0
2021-08-03 14:30:00,59.38,59.42,59.31,59.32,30401.0,52.5025,52.5379,52.4406,52.4494,30401.0
2021-08-03 14:40:00,59.33,59.34,59.25,59.32,24226.0,52.4583,52.4671,52.3876,52.4494,24226.0
2021-08-03 14:50:00,59.31,59.36,59.29,59.36,39193.0,52.4406,52.4848,52.4229,52.4848,39193.0
2021-08-03 15:00:00,59.36,59.39,59.31,59.33,32156.0,52.4848,52.5113,52.4406,52.4583,32156.0
2021-08-03 15:10:00,59.34,59.45,59.32,59.44,55260.0,52.4671,52.5644,52.4494,52.5555,55260.0
2021-08-03 15:20:00,59.44,59.47,59.4,59.41,43245.0,52.5555,52.5821,52.5202,52.529,43245.0
2021-08-03 15:30:00,59.42,59.44,59.37,59.39,86916.0,52.5379,52.5555,52.4937,52.5113,86916.0
2021-08-03 15:40:00,59.39,59.44,59.35,59.36,86425.0,52.5113,52.5555,52.476,52.4848,86425.0
2021-08-03 15:50:00,59.36,59.39,59.29,59.39,304195.0,52.4848,52.5113,52.4229,52.5113,304195.0
2021-08-04 09:30:00,59.3,59.3,58.76,58.77,129389.0,52.4318,52.4318,51.9543,51.9631,129389.0
2021-08-04 09:40:00,58.8,58.92,58.75,58.78,65332.0,51.9897,52.0958,51.9455,51.972,65332.0
2021-08-04 09:50:00,58.78,58.82,58.67,58.69,75531.0,51.972,52.0074,51.8747,51.8924,75531.0
2021-08-04 10:00:00,58.7,58.77,58.59,58.59,109610.0,51.9013,51.9631,51.804,51.804,109610.0
2021-08-04 10:10:00,58.58,58.7,58.4,58.42,63396.0,51.7952,51.9013,51.636,51.6537,63396.0
2021-08-04 10:20:00,58.43,58.46,58.29,58.32,74488.0,51.6625,51.6891,51.5387,51.5653,74488.0
2021-08-04 10:30:00,58.33,58.48,58.18,58.24,94255.0,51.5741,51.7067,51.4415,51.4945,94255.0
2021-08-04 10:40:00,58.24,58.37,58.11,58.23,72547.0,51.4945,51.6095,51.3796,51.4857,72547.0
2021-08-04 10:50:00,58.22,58.26,58.13,58.22,52279.0,51.4769,51.5122,51.3973,51.4769,52279.0
2021-08-04 11:00:00,58.22,58.22,58.08,58.19,52202.0,51.4769,51.4769,51.3531,51.4503,52202.0
2021-08-04 11:10:00,58.19,58.25,58.11,58.12,82266.0,51.4503,51.5034,51.3796,51.3884,82266.0
2021-08-04 11:20:00,58.11,58.18,57.98,57.99,129051.0,51.3796,51.4415,51.2646,51.2735,129051.0
2021-08-04 11:30:00,58.0,58.03,57.93,58.0,84016.0,51.2823,51.3089,51.2204,51.2823,84016.0
2021-08-04 11:40:00,57.99,58.01,57.88,58.01,66142.0,51.2735,51.2912,51.1762,51.2912,66142.0
2021-08-04 11:50:00,58.01,58.13,57.98,58.1,74806.0,51.2912,51.3973,51.2646,51.3708,74806.0
2021-08-04 12:00:00,58.11,58.12,58.0,58.03,130477.0,51.3796,51.3884,51.2823,51.3089,130477.0
2021-08-04 12:10:00,58.04,58.09,57.91,57.96,66085.0,51.3177,51.3619,51.2028,51.247,66085.0
2021-08-04 12:20:00,57.95,57.95,57.77,57.78,81034.0,51.2381,51.2381,51.079,51.0878,81034.0
2021-08-04 12:30:00,57.8,57.88,57.75,57.87,57507.0,51.1055,51.1762,51.0613,51.1674,57507.0
2021-08-04 12:40:00,57.86,57.88,57.8,57.85,53586.0,51.1585,51.1762,51.1055,51.1497,53586.0
2021-08-04 12:50:00,57.84,57.85,57.72,57.73,68981.0,51.1409,51.1497,51.0348,51.0436,68981.0
2021-08-04 13:00:00,57.74,57.81,57.73,57.79,69585.0,51.0524,51.1143,51.0436,51.0967,69585.0
2021-08-04 13:10:00,57.78,57.8,57.7,57.74,63162.0,51.0878,51.1055,51.0171,51.0524,63162.0
2021-08-04 13:20:00,57.75,57.78,57.69,57.74,46032.0,51.0613,51.0878,51.0082,51.0524,46032.0
2021-08-04 13:30:00,57.73,57.84,57.71,57.83,62534.0,51.0436,51.1409,51.0259,51.132,62534.0
2021-08-04 13:40:00,57.83,57.84,57.76,57.8,52135.0,51.132,51.1409,51.0701,51.1055,52135.0
2021-08-04 13:50:00,57.8,57.82,57.66,57.76,98060.0,51.1055,51.1232,50.9817,51.0701,98060.0
2021-08-04 14:00:00,57.77,57.86,57.76,57.8,152376.0,51.079,51.1585,51.0701,51.1055,152376.0
2021-08-04 14:10:00,57.8,57.8,57.73,57.73,35301.0,51.1055,51.1055,51.0436,51.0436,35301.0
2021-08-04 14:20:00,57.72,57.76,57.62,57.76,93732.0,51.0348,51.0701,50.9463,51.0701,93732.0
2021-08-04 14:30:00,57.75,57.85,57.73,57.77,40384.0,51.0613,51.1497,51.0436,51.079,40384.0
2021-08-04 14:40:00,57.77,57.79,57.63,57.63,62642.0,51.079,51.0967,50.9552,50.9552,62642.0
2021-08-04 14:50:00,57.63,57.67,57.59,57.67,181418.0,50.9552,50.9906,50.9198,50.9906,181418.0
2021-08-04 15:00:00,57.68,57.74,57.65,57.71,200003.0,50.9994,51.0524,50.9729,51.0259,200003.0
2021-08-04 15:10:00,57.72,57.77,57.67,57.73,76212.0,51.0348,51.079,50.9906,51.0436,76212.0
2021-08-04 15:20:00,57.73,57.79,57.63,57.66,163565.0,51.0436,51.0967,50.9552,50.9817,163565.0
2021-08-04 15:30:00,57.65,57.72,57.6,57.71,125595.0,50.9729,51.0348,50.9287,51.0259,125595.0
2021-08-04 15:40:00,57.71,57.77,57.64,57.74,103210.0,51.0259,51.079,50.964,51.0524,103210.0
2021-08-04 15:50:00,57.75,57.75,57.6,57.63,317108.0,51.0613,51.0613,50.9287,50.9552,317108.0
2021-08-05 09:30:00,57.57,57.84,57.54,57.58,95186.0,50.9021,51.1409,50.8756,50.911,95186.0
2021-08-05 09:40:00,57.55,57.65,57.45,57.52,56753.0,50.8845,50.9729,50.796,50.8579,56753.0
2021-08-05 09:50:00,57.52,57.59,57.45,57.59,31471.0,50.8579,50.9198,50.796,50.9198,31471.0
2021-08-05 10:00:00,57.58,57.67,57.44,57.67,53300.0,50.911,50.9906,50.7872,50.9906,53300.0
2021-08-05 10:10:00,57.67,57.83,57.58,57.77,52495.0,50.9906,51.132,50.911,51.079,52495.0
2021-08-05 10:20:00,57.78,57.89,57.71,57.74,59949.0,51.0878,51.1851,51.0259,51.0524,59949.0
2021-08-05 10:30:00,57.75,57.79,57.62,57.62,26354.0,51.0613,51.0967,50.9463,50.9463,26354.0
2021-08-05 10:40:00,57.64,57.71,57.6,57.61,23264.0,50.964,51.0259,50.9287,50.9375,23264.0
2021-08-05 10:50:00,57.62,57.68,57.55,57.63,25275.0,50.9463,50.9994,50.8845,50.9552,25275.0
2021-08-05 11:00:00,57.62,57.69,57.58,57.61,35322.0,50.9463,51.0082,50.911,50.9375,35322.0
2021-08-05 11:10:00,57.61,57.61,57.48,57.49,46820.0,50.9375,50.9375,50.8226,50.8314,46820.0
2021-08-05 11:20:00,57.49,57.52,57.45,57.47,33092.0,50.8314,50.8579,50.796,50.8137,33092.0
2021-08-05 11:30:00,57.48,57.55,57.45,57.51,35074.0,50.8226,50.8845,50.796,50.8491,35074.0
2021-08-05 11:40:00,57.51,57.71,57.5,57.7,19147.0,50.8491,51.0259,50.8402,51.0171,19147.0
2021-08-05 11:50:00,57.7,57.71,57.63,57.66,22724.0,51.0171,51.0259,50.9552,50.9817,22724.0
2021-08-05 12:00:00,57.66,57.74,57.63,57.66,17126.0,50.9817,51.0524,50.9552,50.9817,17126.0
2021-08-05 12:10:00,57.65,57.7,57.63,57.67,22627.0,50.9729,51.0171,50.9552,50.9906,22627.0
2021-08-05 12:20:00,57.69,57.73,57.67,57.71,20205.0,51.0082,51.0436,50.9906,51.0259,20205.0
2021-08-05 12:30:00,57.71,57.76,57.69,57.72,22035.0,51.0259,51.0701,51.0082,51.0348,22035.0
2021-08-05 12:40:00,57.71,57.78,57.69,57.73,27941.0,51.0259,51.0878,51.0082,51.0436,27941.0
2021-08-05 12:50:00,57.73,57.81,57.73,57.8,20754.0,51.0436,51.1143,51.0436,51.1055,20754.0
2021-08-05 13:00:00,57.8,57.8,57.71,57.75,26220.0,51.1055,51.1055,51.0259,51.0613,26220.0
2021-08-05 13:10:00,57.75,57.79,57.73,57.77,34603.0,51.0613,51.0967,51.0436,51.079,34603.0
2021-08-05 13:20:00,57.77,57.87,57.75,57.85,18939.0,51.079,51.1674,51.0613,51.1497,18939.0
2021-08-05 13:30:00,57.85,57.85,57.8,57.81,18179.0,51.1497,51.1497,51.1055,51.1143,18179.0
2021-08-05 13:40:00,57.81,57.87,57.81,57.85,33456.0,51.1143,51.1674,51.1143,51.1497,33456.0
2021-08-05 13:50:00,57.86,57.9,57.85,57.89,28365.0,51.1585,51.1939,51.1497,51.1851,28365.0
2021-08-05 14:00:00,57.89,57.93,57.88,57.89,23048.0,51.1851,51.2204,51.1762,51.1851,23048.0
2021-08-05 14:10:00,57.9,57.91,57.83,57.85,21773.0,51.1939,51.2028,51.132,51.1497,21773.0
2021-08-05 14:20:00,57.85,57.88,57.78,57.82,22604.0,51.1497,51.1762,51.0878,51.1232,22604.0
2021-08-05 14:30:00,57.8,57.85,57.78,57.81,26256.0,51.1055,51.1497,51.0878,51.1143,26256.0
2021-08-05 14:40:00,57.81,57.84,57.71,57.72,63841.0,51.1143,51.1409,51.0259,51.0348,63841.0
2021-08-05 14:50:00,57.72,57.72,57.64,57.66,30857.0,51.0348,51.0348,50.964,50.9817,30857.0
2021-08-05 15:00:00,57.66,57.71,57.64,57.64,69246.0,50.9817,51.0259,50.964,50.964,69246.0
2021-08-05 15:10:00,57.65,57.65,57.53,57.6,56467.0,50.9729,50.9729,50.8668,50.9287,56467.0
2021-08-05 15:20:00,57.59,57.65,57.56,57.65,49510.0,50.9198,50.9729,50.8933,50.9729,49510.0
2021-08-05 15:30:00,57.65,57.75,57.6,57.61,98087.0,50.9729,51.0613,50.9287,50.9375,98087.0
2021-08-05 15:40:00,57.61,57.64,57.57,57.61,125195.0,50.9375,50.964,50.9021,50.9375,125195.0
2021-08-05 15:50:00,57.6,57.62,57.55,57.57,484602.0,50.9287,50.9463,50.8845,50.9021,484602.0
2021-08-06 09:30:00,57.6,57.91,57.6,57.79,78298.0,50.9287,51.2028,50.9287,51.0967,78298.0
2021-08-06 09:40:00,57.78,58.04,57.75,57.9,78201.0,51.0878,51.3177,51.0613,51.1939,78201.0
2021-08-06 09:50:00,57.91,57.94,57.82,57.9,35494.0,51.2028,51.2293,51.1232,51.1939,35494.0
2021-08-06 10:00:00,57.9,58.26,57.9,58.26,51172.0,51.1939,51.5122,51.1939,51.5122,51172.0
2021-08-06 10:10:00,58.25,58.45,58.24,58.41,154124.0,51.5034,51.6802,51.4945,51.6448,154124.0
2021-08-06 10:20:00,58.42,58.45,58.18,58.21,72989.0,51.6537,51.6802,51.4415,51.468,72989.0
2021-08-06 10:30:00,58.21,58.33,58.13,58.31,112020.0,51.468,51.5741,51.3973,51.5564,112020.0
2021-08-06 10:40:00,58.3,58.33,58.21,58.32,121959.0,51.5476,51.5741,51.468,51.5653,121959.0
2021-08-06 10:50:00,58.32,58.32,58.14,58.16,57635.0,51.5653,51.5653,51.4061,51.4238,57635.0
2021-08-06 11:00:00,58.16,58.24,58.1,58.23,41204.0,51.4238,51.4945,51.3708,51.4857,41204.0
2021-08-06 11:10:00,58.24,58.24,58.06,58.09,55522.0,51.4945,51.4945,51.3354,51.3619,55522.0
2021-08-06 11:20:00,58.07,58.08,57.93,57.96,51011.0,51.3442,51.3531,51.2204,51.247,51011.0
2021-08-06 11:30:00,57.97,58.12,57.96,58.02,91797.0,51.2558,51.3884,51.247,51.3,91797.0
2021-08-06 11:40:00,58.01,58.07,57.98,58.05,84163.0,51.2912,51.3442,51.2646,51.3265,84163.0
2021-08-06 11:50:00,58.04,58.06,57.96,57.96,53165.0,51.3177,51.3354,51.247,51.247,53165.0
2021-08-06 12:00:00,57.96,57.98,57.9,57.95,35654.0,51.247,51.2646,51.1939,51.2381,35654.0
2021-08-06 12:10:00,57.94,57.95,57.82,57.9,32824.0,51.2293,51.2381,51.1232,51.1939,32824.0
2021-08-06 12:20:00,57.9,57.93,57.83,57.9,19939.0,51.1939,51.2204,51.132,51.1939,19939.0
2021-08-06 12:30:00,57.9,58.02,57.89,58.0,91030.0,51.1939,51.3,51.1851,51.2823,91030.0
2021-08-06 12:40:00,57.99,58.01,57.96,57.99,25093.0,51.2735,51.2912,51.247,51.2735,25093.0
2021-08-06 12:50:00,57.98,58.02,57.97,58.01,24685.0,51.2646,51.3,51.2558,51.2912,24685.0
2021-08-06 13:00:00,58.02,58.03,57.95,57.99,27557.0,51.3,51.3089,51.2381,51.2735,27557.0
2021-08-06 13:10:00,58.0,58.12,57.97,58.11,27032.0,51.2823,51.3884,51.2558,51.3796,27032.0
2021-08-06 13:20:00,58.13,58.2,58.11,58.19,25780.0,51.3973,51.4592,51.3796,51.4503,25780.0
2021-08-06 13:30:00,58.2,58.22,58.16,58.18,31533.0,51.4592,51.4769,51.4238,51.4415,31533.0
2021-08-06 13:40:00,58.18,58.19,58.12,58.14,35010.0,51.4415,51.4503,51.3884,51.4061,35010.0
2021-08-06 13:50:00,58.14,58.15,58.06,58.08,29533.0,51.4061,51.415,51.3354,51.3531,29533.0
2021-08-06 14:00:00,58.08,58.11,58.05,58.06,28855.0,51.3531,51.3796,51.3265,51.3354,28855.0
2021-08-06 14:10:00,58.06,58.07,57.98,57.98,28459.0,51.3354,51.3442,51.2646,51.2646,28459.0
2021-08-06 14:20:00,57.98,58.04,57.94,58.04,27345.0,51.2646,51.3177,51.2293,51.3177,27345.0
2021-08-06 14:30:00,58.04,58.07,57.97,58.0,30498.0,51.3177,51.3442,51.2558,51.2823,30498.0
2021-08-06 14:40:00,58.0,58.04,57.99,58.01,26715.0,51.2823,51.3177,51.2735,51.2912,26715.0
2021-08-06 14:50:00,58.01,58.02,57.94,57.98,34922.0,51.2912,51.3,51.2293,51.2646,34922.0
2021-08-06 15:00:00,57.97,57.99,57.92,57.99,37604.0,51.2558,51.2735,51.2116,51.2735,37604.0
2021-08-06 15:10:00,57.99,58.0,57.95,58.0,31982.0,51.2735,51.2823,51.2381,51.2823,31982.0
2021-08-06 15:20:00,58.0,58.03,57.97,57.99,40729.0,51.2823,51.3089,51.2558,51.2735,40729.0
2021-08-06 15:30:00,58.0,58.03,57.87,57.89,64815.0,51.2823,51.3089,51.1674,51.1851,64815.0
2021-08-06 15:40:00,57.89,57.97,57.88,57.96,86902.0,51.1851,51.2558,51.1762,51.247,86902.0
2021-08-06 15:50:00,57.96,57.99,57.85,57.87,363507.0,51.247,51.2735,51.1497,51.1674,363507.0
2021-08-09 09:30:00,58.05,58.37,57.98,58.26,88129.0,51.3265,51.6095,51.2646,51.5122,88129.0
2021-08-09 09:40:00,58.25,58.31,58.12,58.18,43644.0,51.5034,51.5564,51.3884,51.4415,43644.0
2021-08-09 09:50:00,58.15,58.27,58.09,58.12,32915.0,51.415,51.5211,51.3619,51.3884,32915.0
2021-08-09 10:00:00,58.12,58.22,58.1,58.18,21883.0,51.3884,51.4769,51.3708,51.4415,21883.0
2021-08-09 10:10:00,58.17,58.27,58.15,58.17,34106.0,51.4326,51.5211,51.415,51.4326,34106.0
2021-08-09 10:20:00,58.18,58.19,58.03,58.04,32105.0,51.4415,51.4503,51.3089,51.3177,32105.0
2021-08-09 10:30:00,58.03,58.07,57.97,58.06,22372.0,51.3089,51.3442,51.2558,51.3354,22372.0
2021-08-09 10:40:00,58.07,58.09,57.97,58.0,32142.0,51.3442,51.3619,51.2558,51.2823,32142.0
2021-08-09 10:50:00,58.0,58.13,57.94,57.95,42756.0,51.2823,51.3973,51.2293,51.2381,42756.0
2021-08-09 11:00:00,57.96,58.0,57.93,57.99,24896.0,51.247,51.2823,51.2204,51.2735,24896.0
2021-08-09 11:10:00,57.98,58.04,57.97,58.04,20137.0,51.2646,51.3177,51.2558,51.3177,20137.0
2021-08-09 11:20:00,58.05,58.11,58.03,58.05,14840.0,51.3265,51.3796,51.3089,51.3265,14840.0
2021-08-09 11:30:00,58.06,58.07,58.01,58.04,31892.0,51.3354,51.3442,51.2912,51.3177,31892.0
2021-08-09 11:40:00,58.05,58.08,58.03,58.06,35376.0,51.3265,51.3531,51.3089,51.3354,35376.0
2021-08-09 11:50:00,58.07,58.14,58.07,58.1,14208.0,51.3442,51.4061,51.3442,51.3708,14208.0
2021-08-09 12:00:00,58.1,58.1,57.99,58.01,18467.0,51.3708,51.3708,51.2735,51.2912,18467.0
2021-08-09 12:10:00,58.03,58.04,58.0,58.01,11197.0,51.3089,51.3177,51.2823,51.2912,11197.0
2021-08-09 12:20:00,58.01,58.02,57.97,58.0,16809.0,51.2912,51.3,51.2558,51.2823,16809.0
2021-08-09 12:30:00,57.99,58.03,57.96,58.01,18116.0,51.2735,51.3089,51.247,51.2912,18116.0
2021-08-09 12:40:00,58.02,58.05,58.0,58.01,19445.0,51.3,51.3265,51.2823,51.2912,19445.0
2021-08-09 12:50:00,58.01,58.02,57.95,57.96,18793.0,51.2912,51.3,51.2381,51.247,18793.0
2021-08-09 13:00:00,57.97,58.02,57.96,58.02,10569.0,51.2558,51.3,51.247,51.3,10569.0
2021-08-09 13:10:00,58.02,58.09,57.99,58.08,23719.0,51.3,51.3619,51.2735,51.3531,23719.0
2021-08-09 13:20:00,58.08,58.16,58.07,58.14,18130.0,51.3531,51.4238,51.3442,51.4061,18130.0
2021-08-09 13:30:00,58.14,58.19,58.11,58.14,23219.0,51.4061,51.4503,51.3796,51.4061,23219.0
2021-08-09 13:40:00,58.14,58.14,58.03,58.07,27694.0,51.4061,51.4061,51.3089,51.3442,27694.0
2021-08-09 13:50:00,58.07,58.1,58.05,58.08,13889.0,51.3442,51.3708,51.3265,51.3531,13889.0
2021-08-09 14:00:00,58.08,58.14,58.08,58.12,23539.0,51.3531,51.4061,51.3531,51.3884,23539.0
2021-08-09 14:10:00,58.11,58.17,58.11,58.17,20532.0,51.3796,51.4326,51.3796,51.4326,20532.0
2021-08-09 14:20:00,58.17,58.22,58.17,58.2,27279.0,51.4326,51.4769,51.4326,51.4592,27279.0
2021-08-09 14:30:00,58.2,58.2,58.17,58.19,24420.0,51.4592,51.4592,51.4326,51.4503,24420.0
2021-08-09 14:40:00,58.19,58.23,58.17,58.21,23344.0,51.4503,51.4857,51.4326,51.468,23344.0
2021-08-09 14:50:00,58.21,58.24,58.12,58.13,24116.0,51.468,51.4945,51.3884,51.3973,24116.0
2021-08-09 15:00:00,58.13,58.18,58.12,58.17,20144.0,51.3973,51.4415,51.3884,51.4326,20144.0
2021-08-09 15:10:00,58.16,58.2,58.15,58.19,26231.0,51.4238,51.4592,51.415,51.4503,26231.0
2021-08-09 15:20:00,58.19,58.35,58.18,58.35,39165.0,51.4503,51.5918,51.4415,51.5918,39165.0
2021-08-09 15:30:00,58.34,58.36,58.28,58.32,46500.0,51.583,51.6006,51.5299,51.5653,46500.0
2021-08-09 15:40:00,58.32,58.32,58.24,58.31,63513.0,51.5653,51.5653,51.4945,51.5564,63513.0
2021-08-09 15:50:00,58.32,58.41,58.28,58.34,194155.0,51.5653,51.6448,51.5299,51.583,194155.0
2021-08-10 09:30:00,58.23,58.38,58.03,58.36,53402.0,51.4857,51.6183,51.3089,51.6006,53402.0
2021-08-10 09:40:00,58.36,58.44,58.16,58.21,17508.0,51.6006,51.6714,51.4238,51.468,17508.0
2021-08-10 09:50:00,58.22,58.34,58.07,58.29,35790.0,51.4769,51.583,51.3442,51.5387,35790.0
2021-08-10 10:00:00,58.3,58.52,58.23,58.49,57539.0,51.5476,51.7421,51.4857,51.7156,57539.0
2021-08-10 10:10:00,58.48,58.48,58.29,58.36,41559.0,51.7067,51.7067,51.5387,51.6006,41559.0
2021-08-10 10:20:00,58.37,58.45,58.36,58.45,35176.0,51.6095,51.6802,51.6006,51.6802,35176.0
2021-08-10 10:30:00,58.44,58.52,58.3,58.34,85227.0,51.6714,51.7421,51.5476,51.583,85227.0
2021-08-10 10:40:00,58.33,58.49,58.32,58.35,42935.0,51.5741,51.7156,51.5653,51.5918,42935.0
2021-08-10 10:50:00,58.34,58.52,58.32,58.47,49604.0,51.583,51.7421,51.5653,51.6979,49604.0
2021-08-10 11:00:00,58.47,58.56,58.44,58.46,50458.0,51.6979,51.7775,51.6714,51.6891,50458.0
2021-08-10 11:10:00,58.47,58.48,58.41,58.48,42031.0,51.6979,51.7067,51.6448,51.7067,42031.0
2021-08-10 11:20:00,58.48,58.53,58.35,58.36,42387.0,51.7067,51.7509,51.5918,51.6006,42387.0
2021-08-10 11:30:00,58.38,58.48,58.36,58.41,65279.0,51.6183,51.7067,51.6006,51.6448,65279.0
2021-08-10 11:40:00,58.4,58.46,58.38,58.44,47132.0,51.636,51.6891,51.6183,51.6714,47132.0
2021-08-10 11:50:00,58.44,58.49,58.43,58.46,49004.0,51.6714,51.7156,51.6625,51.6891,49004.0
2021-08-10 12:00:00,58.46,58.46,58.32,58.32,26680.0,51.6891,51.6891,51.5653,51.5653,26680.0
2021-08-10 12:10:00,58.33,58.33,58.23,58.25,40935.0,51.5741,51.5741,51.4857,51.5034,40935.0
2021-08-10 12:20:00,58.25,58.28,58.17,58.21,30466.0,51.5034,51.5299,51.4326,51.468,30466.0
2021-08-10 12:30:00,58.21,58.23,58.16,58.17,28578.0,51.468,51.4857,51.4238,51.4326,28578.0
2021-08-10 12:40:00,58.16,58.17,58.1,58.16,36497.0,51.4238,51.4326,51.3708,51.4238,36497.0
2021-08-10 12:50:00,58.16,58.16,58.1,58.15,35024.0,51.4238,51.4238,51.3708,51.415,35024.0
2021-08-10 13:00:00,58.15,58.15,58.05,58.09,32779.0,51.415,51.415,51.3265,51.3619,32779.0
2021-08-10 13:10:00,58.09,58.13,58.05,58.13,28345.0,51.3619,51.3973,51.3265,51.3973,28345.0
2021-08-10 13:20:00,58.13,58.17,58.11,58.17,30550.0,51.3973,51.4326,51.3796,51.4326,30550.0
2021-08-10 13:30:00,58.17,58.24,58.15,58.2,29982.0,51.4326,51.4945,51.415,51.4592,29982.0
2021-08-10 13:40:00,58.2,58.25,58.18,58.21,46619.0,51.4592,51.5034,51.4415,51.468,46619.0
2021-08-10 13:50:00,58.2,58.23,58.17,58.21,33008.0,51.4592,51.4857,51.4326,51.468,33008.0
2021-08-10 14:00:00,58.22,58.33,58.21,58.31,38601.0,51.4769,51.5741,51.468,51.5564,38601.0
2021-08-10 14:10:00,58.32,58.37,58.31,58.34,44709.0,51.5653,51.6095,51.5564,51.583,44709.0
2021-08-10 14:20:00,58.34,58.36,58.29,58.31,36668.0,51.583,51.6006,51.5387,51.5564,36668.0
2021-08-10 14:30:00,58.32,58.34,58.26,58.27,41600.0,51.5653,51.583,51.5122,51.5211,41600.0
2021-08-10 14:40:00,58.27,58.27,58.15,58.16,64200.0,51.5211,51.5211,51.415,51.4238,64200.0
2021-08-10 14:50:00,58.16,58.21,58.14,58.21,46534.0,51.4238,51.468,51.4061,51.468,46534.0
2021-08-10 15:00:00,58.21,58.27,58.19,58.23,49347.0,51.468,51.5211,51.4503,51.4857,49347.0
2021-08-10 15:10:00,58.23,58.3,58.19,58.29,39608.0,51.4857,51.5476,51.4503,51.5387,39608.0
2021-08-10 15:20:00,58.28,58.37,58.28,58.35,57691.0,51.5299,51.6095,51.5299,51.5918,57691.0
2021-08-10 15:30:00,58.36,58.4,58.3,58.4,56170.0,51.6006,51.636,51.5476,51.636,56170.0
2021-08-10 15:40:00,58.4,58.42,58.34,58.37,72229.0,51.636,51.6537,51.583,51.6095,72229.0
2021-08-10 15:50:00,58.37,58.49,58.37,58.49,261672.0,51.6095,51.7156,51.6095,51.7156,261672.0
2021-08-11 09:30:00,58.66,58.89,58.58,58.75,106344.0,51.8659,52.0693,51.7952,51.9455,106344.0
2021-08-11 09:40:00,58.76,58.81,58.65,58.69,42708.0,51.9543,51.9985,51.857,51.8924,42708.0
2021-08-11 09:50:00,58.69,58.8,58.65,58.75,36494.0,51.8924,51.9897,51.857,51.9455,36494.0
2021-08-11 10:00:00,58.79,58.95,58.7,58.95,42459.0,51.9808,52.1223,51.9013,52.1223,42459.0
2021-08-11 10:10:00,58.95,59.04,58.84,58.97,66365.0,52.1223,52.2019,52.025,52.14,66365.0
2021-08-11 10:20:00,58.96,59.05,58.91,59.03,25759.0,52.1311,52.2107,52.0869,52.193,25759.0
2021-08-11 10:30:00,59.04,59.08,58.95,59.01,49053.0,52.2019,52.2372,52.1223,52.1754,49053.0
2021-08-11 10:40:00,59.01,59.03,58.88,58.92,35903.0,52.1754,52.193,52.0604,52.0958,35903.0
2021-08-11 10:50:00,58.91,59.12,58.86,59.12,139574.0,52.0869,52.2726,52.0427,52.2726,139574.0
2021-08-11 11:00:00,59.11,59.2,59.08,59.16,69797.0,52.2638,52.3433,52.2372,52.308,69797.0
2021-08-11 11:10:00,59.16,59.18,59.08,59.1,53043.0,52.308,52.3257,52.2372,52.2549,53043.0
2021-08-11 11:20:00,59.1,59.11,59.0,59.08,29101.0,52.2549,52.2638,52.1665,52.2372,29101.0
2021-08-11 11:30:00,59.09,59.18,59.07,59.16,28916.0,52.2461,52.3257,52.2284,52.308,28916.0
2021-08-11 11:40:00,59.13,59.33,59.13,59.32,40149.0,52.2815,52.4583,52.2815,52.4494,40149.0
2021-08-11 11:50:00,59.32,59.36,59.26,59.3,20240.0,52.4494,52.4848,52.3964,52.4318,20240.0
2021-08-11 12:00:00,59.3,59.34,59.18,59.19,20691.0,52.4318,52.4671,52.3257,52.3345,20691.0
2021-08-11 12:10:00,59.19,59.25,59.19,59.22,17595.0,52.3345,52.3876,52.3345,52.361,17595.0
2021-08-11 12:20:00,59.22,59.22,59.07,59.11,25972.0,52.361,52.361,52.2284,52.2638,25972.0
2021-08-11 12:30:00,59.11,59.13,59.05,59.05,30278.0,52.2638,52.2815,52.2107,52.2107,30278.0
2021-08-11 12:40:00,59.05,59.11,59.03,59.05,20573.0,52.2107,52.2638,52.193,52.2107,20573.0
2021-08-11 12:50:00,59.06,59.07,59.03,59.04,16550.0,52.2196,52.2284,52.193,52.2019,16550.0
2021-08-11 13:00:00,59.04,59.08,58.94,59.06,26711.0,52.2019,52.2372,52.1135,52.2196,26711.0
2021-08-11 13:10:00,59.06,59.13,59.02,59.12,23262.0,52.2196,52.2815,52.1842,52.2726,23262.0
2021-08-11 13:20:00,59.13,59.18,59.08,59.09,38787.0,52.2815,52.3257,52.2372,52.2461,38787.0
2021-08-11 13:30:00,59.09,59.15,59.06,59.11,19043.0,52.2461,52.2991,52.2196,52.2638,19043.0
2021-08-11 13:40:00,59.12,59.21,59.1,59.2,39076.0,52.2726,52.3522,52.2549,52.3433,39076.0
2021-08-11 13:50:00,59.21,59.24,59.2,59.24,16181.0,52.3522,52.3787,52.3433,52.3787,16181.0
2021-08-11 14:00:00,59.24,59.25,59.14,59.14,26568.0,52.3787,52.3876,52.2903,52.2903,26568.0
2021-08-11 14:10:00,59.13,59.18,59.12,59.16,18993.0,52.2815,52.3257,52.2726,52.308,18993.0
2021-08-11 14:20:00,59.16,59.17,59.1,59.13,15372.0,52.308,52.3168,52.2549,52.2815,15372.0
2021-08-11 14:30:00,59.11,59.21,59.11,59.19,36759.0,52.2638,52.3522,52.2638,52.3345,36759.0
2021-08-11 14:40:00,59.19,59.21,59.18,59.21,15380.0,52.3345,52.3522,52.3257,52.3522,15380.0
2021-08-11 14:50:00,59.21,59.21,59.13,59.14,28838.0,52.3522,52.3522,52.2815,52.2903,28838.0
2021-08-11 15:00:00,59.15,59.2,59.11,59.14,50064.0,52.2991,52.3433,52.2638,52.2903,50064.0
2021-08-11 15:10:00,59.14,59.14,59.05,59.06,34693.0,52.2903,52.2903,52.2107,52.2196,34693.0
2021-08-11 15:20:00,59.07,59.12,59.06,59.12,42674.0,52.2284,52.2726,52.2196,52.2726,42674.0
2021-08-11 15:30:00,59.12,59.15,59.06,59.06,62469.0,52.2726,52.2991,52.2196,52.2196,62469.0
2021-08-11 15:40:00,59.06,59.09,59.03,59.05,109713.0,52.2196,52.2461,52.193,52.2107,109713.0
2021-08-11 15:50:00,59.05,59.09,59.0,59.04,208854.0,52.2107,52.2461,52.1665,52.2019,208854.0
2021-08-12 09:30:00,58.97,59.09,58.88,59.09,44193.0,52.14,52.2461,52.0604,52.2461,44193.0
2021-08-12 09:40:00,59.08,59.17,59.08,59.12,32714.0,52.2372,52.3168,52.2372,52.2726,32714.0
2021-08-12 09:50:00,59.13,59.31,59.09,59.15,39388.0,52.2815,52.4406,52.2461,52.2991,39388.0
2021-08-12 10:00:00,59.14,59.24,59.09,59.21,32293.0,52.2903,52.3787,52.2461,52.3522,32293.0
2021-08-12 10:10:00,59.2,59.26,59.16,59.2,37509.0,52.3433,52.3964,52.308,52.3433,37509.0
2021-08-12 10:20:00,59.2,59.24,59.08,59.15,40964.0,52.3433,52.3787,52.2372,52.2991,40964.0
2021-08-12 10:30:00,59.15,59.2,59.06,59.2,30732.0,52.2991,52.3433,52.2196,52.3433,30732.0
2021-08-12 10:40:00,59.19,59.23,59.12,59.14,31287.0,52.3345,52.3699,52.2726,52.2903,31287.0
2021-08-12 10:50:00,59.13,59.18,59.09,59.1,22867.0,52.2815,52.3257,52.2461,52.2549,22867.0
2021-08-12 11:00:00,59.1,59.12,59.06,59.11,28336.0,52.2549,52.2726,52.2196,52.2638,28336.0
2021-08-12 11:10:00,59.12,59.12,59.0,59.03,27324.0,52.2726,52.2726,52.1665,52.193,27324.0
2021-08-12 11:20:00,59.02,59.1,59.01,59.05,19203.0,52.1842,52.2549,52.1754,52.2107,19203.0
2021-08-12 11:30:00,59.05,59.12,58.95,59.12,45162.0,52.2107,52.2726,52.1223,52.2726,45162.0
2021-08-12 11:40:00,59.12,59.12,59.04,59.11,45692.0,52.2726,52.2726,52.2019,52.2638,45692.0
2021-08-12 11:50:00,59.11,59.14,59.02,59.04,34552.0,52.2638,52.2903,52.1842,52.2019,34552.0
2021-08-12 12:00:00,59.03,59.08,59.02,59.08,19667.0,52.193,52.2372,52.1842,52.2372,19667.0
2021-08-12 12:10:00,59.06,59.14,59.04,59.11,83371.0,52.2196,52.2903,52.2019,52.2638,83371.0
2021-08-12 12:20:00,59.12,59.22,59.1,59.22,64538.0,52.2726,52.361,52.2549,52.361,64538.0
2021-08-12 12:30:00,59.23,59.31,59.2,59.22,76421.0,52.3699,52.4406,52.3433,52.361,76421.0
2021-08-12 12:40:00,59.22,59.3,59.19,59.22,58085.0,52.361,52.4318,52.3345,52.361,58085.0
2021-08-12 12:50:00,59.21,59.29,59.2,59.28,34683.0,52.3522,52.4229,52.3433,52.4141,34683.0
2021-08-12 13:00:00,59.28,59.32,59.2,59.23,31555.0,52.4141,52.4494,52.3433,52.3699,31555.0
2021-08-12 13:10:00,59.23,59.3,59.23,59.3,21467.0,52.3699,52.4318,52.3699,52.4318,21467.0
2021-08-12 13:20:00,59.31,59.34,59.25,59.27,42492.0,52.4406,52.4671,52.3876,52.4052,42492.0
2021-08-12 13:30:00,59.26,59.29,59.21,59.21,25612.0,52.3964,52.4229,52.3522,52.3522,25612.0
2021-08-12 13:40:00,59.22,59.27,59.21,59.22,29906.0,52.361,52.4052,52.3522,52.361,29906.0
2021-08-12 13:50:00,59.23,59.25,59.2,59.24,30597.0,52.3699,52.3876,52.3433,52.3787,30597.0
2021-08-12 14:00:00,59.23,59.25,59.19,59.2,11574.0,52.3699,52.3876,52.3345,52.3433,11574.0
2021-08-12 14:10:00,59.2,59.21,59.12,59.15,27658.0,52.3433,52.3522,52.2726,52.2991,27658.0
2021-08-12 14:20:00,59.14,59.15,59.11,59.15,15888.0,52.2903,52.2991,52.2638,52.2991,15888.0
2021-08-12 14:30:00,59.14,59.17,59.13,59.14,18081.0,52.2903,52.3168,52.2815,52.2903,18081.0
2021-08-12 14:40:00,59.14,59.15,59.06,59.1,28996.0,52.2903,52.2991,52.2196,52.2549,28996.0
2021-08-12 14:50:00,59.1,59.11,59.05,59.07,18830.0,52.2549,52.2638,52.2107,52.2284,18830.0
2021-08-12 15:00:00,59.07,59.08,58.96,58.97,49191.0,52.2284,52.2372,52.1311,52.14,49191.0
2021-08-12 15:10:00,58.96,58.98,58.91,58.98,29777.0,52.1311,52.1488,52.0869,52.1488,29777.0
2021-08-12 15:20:00,58.98,58.99,58.94,58.95,24219.0,52.1488,52.1577,52.1135,52.1223,24219.0
2021-08-12 15:30:00,58.95,58.99,58.94,58.98,34609.0,52.1223,52.1577,52.1135,52.1488,34609.0
2021-08-12 15:40:00,58.98,59.01,58.94,58.95,39957.0,52.1488,52.1754,52.1135,52.1223,39957.0
2021-08-12 15:50:00,58.95,58.97,58.92,58.96,110055.0,52.1223,52.14,52.0958,52.1311,110055.0
2021-08-13 09:30:00,59.2,59.38,59.04,59.34,62492.0,52.3433,52.5025,52.2019,52.4671,62492.0
2021-08-13 09:40:00,59.34,59.36,59.2,59.34,44912.0,52.4671,52.4848,52.3433,52.4671,44912.0
2021-08-13 09:50:00,59.35,59.5,59.33,59.49,67889.0,52.476,52.6086,52.4583,52.5998,67889.0
2021-08-13 10:00:00,59.5,59.64,59.45,59.62,32146.0,52.6086,52.7324,52.5644,52.7147,32146.0
2021-08-13 10:10:00,59.6,59.64,59.43,59.47,30940.0,52.697,52.7324,52.5467,52.5821,30940.0
2021-08-13 10:20:00,59.49,59.59,59.42,59.58,20036.0,52.5998,52.6882,52.5379,52.6793,20036.0
2021-08-13 10:30:00,59.58,59.6,59.46,59.52,19847.0,52.6793,52.697,52.5732,52.6263,19847.0
2021-08-13 10:40:00,59.54,59.7,59.53,59.7,81788.0,52.644,52.7854,52.6351,52.7854,81788.0
2021-08-13 10:50:00,59.7,59.73,59.66,59.69,61009.0,52.7854,52.812,52.7501,52.7766,61009.0
2021-08-13 11:00:00,59.7,59.71,59.57,59.61,21596.0,52.7854,52.7943,52.6705,52.7059,21596.0
2021-08-13 11:10:00,59.61,59.69,59.6,59.69,20184.0,52.7059,52.7766,52.697,52.7766,20184.0
2021-08-13 11:20:00,59.69,59.73,59.68,59.69,52260.0,52.7766,52.812,52.7678,52.7766,52260.0
2021-08-13 11:30:00,59.7,59.71,59.64,59.67,52222.0,52.7854,52.7943,52.7324,52.7589,52222.0
2021-08-13 11:40:00,59.67,59.74,59.66,59.69,30436.0,52.7589,52.8208,52.7501,52.7766,30436.0
2021-08-13 11:50:00,59.69,59.7,59.63,59.67,13227.0,52.7766,52.7854,52.7235,52.7589,13227.0
2021-08-13 12:00:00,59.66,59.66,59.58,59.62,17927.0,52.7501,52.7501,52.6793,52.7147,17927.0
2021-08-13 12:10:00,59.63,59.65,59.59,59.65,54013.0,52.7235,52.7412,52.6882,52.7412,54013.0
2021-08-13 12:20:00,59.65,59.75,59.64,59.75,30764.0,52.7412,52.8296,52.7324,52.8296,30764.0
2021-08-13 12:30:00,59.75,59.88,59.74,59.88,66542.0,52.8296,52.9446,52.8208,52.9446,66542.0
2021-08-13 12:40:00,59.89,59.92,59.85,59.87,69843.0,52.9534,52.98,52.9181,52.9357,69843.0
2021-08-13 12:50:00,59.87,59.92,59.86,59.9,24578.0,52.9357,52.98,52.9269,52.9623,24578.0
2021-08-13 13:00:00,59.9,59.9,59.86,59.87,28081.0,52.9623,52.9623,52.9269,52.9357,28081.0
2021-08-13 13:10:00,59.88,59.9,59.84,59.89,35407.0,52.9446,52.9623,52.9092,52.9534,35407.0
2021-08-13 13:20:00,59.89,59.94,59.85,59.86,37719.0,52.9534,52.9976,52.9181,52.9269,37719.0
2021-08-13 13:30:00,59.86,59.87,59.81,59.82,29930.0,52.9269,52.9357,52.8827,52.8915,29930.0
2021-08-13 13:40:00,59.82,59.86,59.79,59.85,44509.0,52.8915,52.9269,52.865,52.9181,44509.0
2021-08-13 13:50:00,59.86,59.88,59.83,59.87,23523.0,52.9269,52.9446,52.9004,52.9357,23523.0
2021-08-13 14:00:00,59.87,59.88,59.82,59.87,22615.0,52.9357,52.9446,52.8915,52.9357,22615.0
2021-08-13 14:10:00,59.86,59.89,59.84,59.89,21667.0,52.9269,52.9534,52.9092,52.9534,21667.0
2021-08-13 14:20:00,59.88,59.9,59.87,59.89,20914.0,52.9446,52.9623,52.9357,52.9534,20914.0
2021-08-13 14:30:00,59.89,59.91,59.8,59.83,41900.0,52.9534,52.9711,52.8739,52.9004,41900.0
2021-08-13 14:40:00,59.83,59.89,59.82,59.86,21638.0,52.9004,52.9534,52.8915,52.9269,21638.0
2021-08-13 14:50:00,59.86,59.88,59.82,59.84,20715.0,52.9269,52.9446,52.8915,52.9092,20715.0
2021-08-13 15:00:00,59.83,59.88,59.83,59.86,21309.0,52.9004,52.9446,52.9004,52.9269,21309.0
2021-08-13 15:10:00,59.86,59.87,59.8,59.82,28982.0,52.9269,52.9357,52.8739,52.8915,28982.0
2021-08-13 15:20:00,59.82,59.83,59.71,59.74,25971.0,52.8915,52.9004,52.7943,52.8208,25971.0
2021-08-13 15:30:00,59.74,59.87,59.74,59.85,48422.0,52.8208,52.9357,52.8208,52.9181,48422.0
2021-08-13 15:40:00,59.84,59.85,59.78,59.8,52893.0,52.9092,52.9181,52.8562,52.8739,52893.0
2021-08-13 15:50:00,59.82,59.85,59.76,59.85,156105.0,52.8915,52.9181,52.8385,52.9181,156105.0
2021-08-16 09:30:00,59.92,60.0,59.82,59.89,122505.0,52.98,53.0507,52.8915,52.9534,122505.0
2021-08-16 09:40:00,59.88,59.96,59.81,59.81,35144.0,52.9446,53.0153,52.8827,52.8827,35144.0
2021-08-16 09:50:00,59.81,60.14,59.81,60.13,45063.0,52.8827,53.1745,52.8827,53.1656,45063.0
2021-08-16 10:00:00,60.13,60.19,59.99,60.11,36597.0,53.1656,53.2187,53.0418,53.1479,36597.0
2021-08-16 10:10:00,60.12,60.27,59.93,60.25,42113.0,53.1568,53.2894,52.9888,53.2717,42113.0
2021-08-16 10:20:00,60.26,60.27,60.12,60.25,48499.0,53.2806,53.2894,53.1568,53.2717,48499.0
2021-08-16 10:30:00,60.24,60.33,60.14,60.14,64538.0,53.2629,53.3425,53.1745,53.1745,64538.0
2021-08-16 10:40:00,60.14,60.24,60.12,60.19,56177.0,53.1745,53.2629,53.1568,53.2187,56177.0
2021-08-16 10:50:00,60.2,60.26,60.17,60.23,35789.0,53.2275,53.2806,53.201,53.254,35789.0
2021-08-16 11:00:00,60.23,60.32,60.16,60.16,45425.0,53.254,53.3336,53.1922,53.1922,45425.0
2021-08-16 11:10:00,60.15,60.2,60.07,60.08,34727.0,53.1833,53.2275,53.1126,53.1214,34727.0
2021-08-16 11:20:00,60.09,60.17,60.04,60.15,55813.0,53.1303,53.201,53.0861,53.1833,55813.0
2021-08-16 11:30:00,60.15,60.17,60.08,60.1,38487.0,53.1833,53.201,53.1214,53.1391,38487.0
2021-08-16 11:40:00,60.1,60.11,60.05,60.08,23890.0,53.1391,53.1479,53.0949,53.1214,23890.0
2021-08-16 11:50:00,60.08,60.08,60.01,60.08,29491.0,53.1214,53.1214,53.0595,53.1214,29491.0
2021-08-16 12:00:00,60.08,60.14,60.07,60.1,15209.0,53.1214,53.1745,53.1126,53.1391,15209.0
2021-08-16 12:10:00,60.09,60.13,60.07,60.13,19071.0,53.1303,53.1656,53.1126,53.1656,19071.0
2021-08-16 12:20:00,60.13,60.17,60.12,60.16,30123.0,53.1656,53.201,53.1568,53.1922,30123.0
2021-08-16 12:30:00,60.15,60.18,60.11,60.13,24725.0,53.1833,53.2098,53.1479,53.1656,24725.0
2021-08-16 12:40:00,60.14,60.15,60.08,60.11,22558.0,53.1745,53.1833,53.1214,53.1479,22558.0
2021-08-16 12:50:00,60.11,60.14,60.09,60.11,19884.0,53.1479,53.1745,53.1303,53.1479,19884.0
2021-08-16 13:00:00,60.12,60.12,60.07,60.12,32393.0,53.1568,53.1568,53.1126,53.1568,32393.0
2021-08-16 13:10:00,60.12,60.18,60.11,60.14,34860.0,53.1568,53.2098,53.1479,53.1745,34860.0
2021-08-16 13:20:00,60.14,60.17,60.09,60.1,35428.0,53.1745,53.201,53.1303,53.1391,35428.0
2021-08-16 13:30:00,60.11,60.14,60.06,60.09,29100.0,53.1479,53.1745,53.1037,53.1303,29100.0
2021-08-16 13:40:00,60.08,60.1,60.0,60.01,19178.0,53.1214,53.1391,53.0507,53.0595,19178.0
2021-08-16 13:50:00,60.01,60.01,59.93,59.96,18182.0,53.0595,53.0595,52.9888,53.0153,18182.0
2021-08-16 14:00:00,59.97,59.99,59.94,59.98,32950.0,53.0242,53.0418,52.9976,53.033,32950.0
2021-08-16 14:10:00,59.98,59.99,59.94,59.98,28700.0,53.033,53.0418,52.9976,53.033,28700.0
2021-08-16 14:20:00,59.98,59.98,59.93,59.94,36553.0,53.033,53.033,52.9888,52.9976,36553.0
2021-08-16 14:30:00,59.94,59.98,59.92,59.94,37672.0,52.9976,53.033,52.98,52.9976,37672.0
2021-08-16 14:40:00,59.94,59.94,59.9,59.91,20846.0,52.9976,52.9976,52.9623,52.9711,20846.0
2021-08-16 14:50:00,59.91,59.97,59.89,59.93,25873.0,52.9711,53.0242,52.9534,52.9888,25873.0
2021-08-16 15:00:00,59.94,59.95,59.89,59.89,21434.0,52.9976,53.0065,52.9534,52.9534,21434.0
2021-08-16 15:10:00,59.89,59.92,59.88,59.9,19613.0,52.9534,52.98,52.9446,52.9623,19613.0
2021-08-16 15:20:00,59.9,59.98,59.88,59.98,40759.0,52.9623,53.033,52.9446,53.033,40759.0
2021-08-16 15:30:00,59.97,60.0,59.94,59.99,77970.0,53.0242,53.0507,52.9976,53.0418,77970.0
2021-08-16 15:40:00,59.99,60.07,59.96,60.03,80863.0,53.0418,53.1126,53.0153,53.0772,80863.0
2021-08-16 15:50:00,60.04,60.16,60.03,60.12,148470.0,53.0861,53.1922,53.0772,53.1568,148470.0
2021-08-17 09:30:00,60.19,60.5,60.01,60.29,86282.0,53.2187,53.4928,53.0595,53.3071,86282.0
2021-08-17 09:40:00,60.29,60.43,60.27,60.42,49300.0,53.3071,53.4309,53.2894,53.422,49300.0
2021-08-17 09:50:00,60.43,60.55,60.4,60.47,57727.0,53.4309,53.537,53.4044,53.4663,57727.0
2021-08-17 10:00:00,60.49,60.69,60.33,60.69,102341.0,53.4839,53.6608,53.3425,53.6608,102341.0
2021-08-17 10:10:00,60.68,60.69,60.52,60.59,56108.0,53.6519,53.6608,53.5105,53.5724,56108.0
2021-08-17 10:20:00,60.59,60.63,60.44,60.49,40047.0,53.5724,53.6077,53.4397,53.4839,40047.0
2021-08-17 10:30:00,60.49,60.58,60.46,60.53,76244.0,53.4839,53.5635,53.4574,53.5193,76244.0
2021-08-17 10:40:00,60.54,60.73,60.54,60.68,72843.0,53.5281,53.6961,53.5281,53.6519,72843.0
2021-08-17 10:50:00,60.69,60.8,60.68,60.78,61498.0,53.6608,53.758,53.6519,53.7403,61498.0
2021-08-17 11:00:00,60.78,60.92,60.77,60.91,51717.0,53.7403,53.8641,53.7315,53.8553,51717.0
2021-08-17 11:10:00,60.91,60.94,60.84,60.86,53300.0,53.8553,53.8818,53.7934,53.8111,53300.0
2021-08-17 11:20:00,60.85,60.96,60.85,60.95,103964.0,53.8022,53.8995,53.8022,53.8907,103964.0
2021-08-17 11:30:00,60.95,60.97,60.84,60.92,84755.0,53.8907,53.9083,53.7934,53.8641,84755.0
2021-08-17 11:40:00,60.93,61.01,60.82,60.89,73186.0,53.873,53.9437,53.7757,53.8376,73186.0
2021-08-17 11:50:00,60.9,60.98,60.88,60.93,76570.0,53.8464,53.9172,53.8288,53.873,76570.0
2021-08-17 12:00:00,60.92,60.93,60.85,60.86,32360.0,53.8641,53.873,53.8022,53.8111,32360.0
2021-08-17 12:10:00,60.86,60.88,60.72,60.76,21776.0,53.8111,53.8288,53.6873,53.7227,21776.0
2021-08-17 12:20:00,60.76,60.78,60.69,60.69,27464.0,53.7227,53.7403,53.6608,53.6608,27464.0
2021-08-17 12:30:00,60.7,60.71,60.56,60.57,35776.0,53.6696,53.6785,53.5458,53.5547,35776.0
2021-08-17 12:40:00,60.57,60.61,60.5,60.58,48375.0,53.5547,53.59,53.4928,53.5635,48375.0
2021-08-17 12:50:00,60.58,60.69,60.56,60.62,29169.0,53.5635,53.6608,53.5458,53.5989,29169.0
2021-08-17 13:00:00,60.61,60.62,60.51,60.54,26139.0,53.59,53.5989,53.5016,53.5281,26139.0
2021-08-17 13:10:00,60.54,60.63,60.46,60.51,31609.0,53.5281,53.6077,53.4574,53.5016,31609.0
2021-08-17 13:20:00,60.5,60.51,60.44,60.49,25672.0,53.4928,53.5016,53.4397,53.4839,25672.0
2021-08-17 13:30:00,60.49,60.55,60.47,60.55,24716.0,53.4839,53.537,53.4663,53.537,24716.0
2021-08-17 13:40:00,60.55,60.61,60.51,60.6,22118.0,53.537,53.59,53.5016,53.5812,22118.0
2021-08-17 13:50:00,60.6,60.66,60.56,60.56,25624.0,53.5812,53.6342,53.5458,53.5458,25624.0
2021-08-17 14:00:00,60.57,60.61,60.53,60.59,32327.0,53.5547,53.59,53.5193,53.5724,32327.0
2021-08-17 14:10:00,60.6,60.65,60.58,60.63,19677.0,53.5812,53.6254,53.5635,53.6077,19677.0
2021-08-17 14:20:00,60.63,60.64,60.59,60.6,21023.0,53.6077,53.6166,53.5724,53.5812,21023.0
2021-08-17 14:30:00,60.59,60.62,60.55,60.55,35615.0,53.5724,53.5989,53.537,53.537,35615.0
2021-08-17 14:40:00,60.55,60.63,60.55,60.63,22535.0,53.537,53.6077,53.537,53.6077,22535.0
2021-08-17 14:50:00,60.63,60.69,60.62,60.67,33100.0,53.6077,53.6608,53.5989,53.6431,33100.0
2021-08-17 15:00:00,60.68,60.71,60.65,60.67,30481.0,53.6519,53.6785,53.6254,53.6431,30481.0
2021-08-17 15:10:00,60.67,60.73,60.61,60.62,44271.0,53.6431,53.6961,53.59,53.5989,44271.0
2021-08-17 15:20:00,60.62,60.7,60.61,60.69,44354.0,53.5989,53.6696,53.59,53.6608,44354.0
2021-08-17 15:30:00,60.69,60.83,60.68,60.77,56046.0,53.6608,53.7846,53.6519,53.7315,56046.0
2021-08-17 15:40:00,60.76,60.81,60.72,60.8,73078.0,53.7227,53.7669,53.6873,53.758,73078.0
2021-08-17 15:50:00,60.81,60.89,60.8,60.86,281137.0,53.7669,53.8376,53.758,53.8111,281137.0
2021-08-18 09:30:00,60.68,60.73,60.36,60.49,94118.0,53.6519,53.6961,53.369,53.4839,94118.0
2021-08-18 09:40:00,60.48,60.64,60.4,60.55,58163.0,53.4751,53.6166,53.4044,53.537,58163.0
2021-08-18 09:50:00,60.56,60.57,60.12,60.13,86528.0,53.5458,53.5547,53.1568,53.1656,86528.0
2021-08-18 10:00:00,60.15,60.22,59.92,59.96,65157.0,53.1833,53.2452,52.98,53.0153,65157.0
2021-08-18 10:10:00,59.97,60.12,59.91,59.93,88579.0,53.0242,53.1568,52.9711,52.9888,88579.0
2021-08-18 10:20:00,59.94,59.99,59.83,59.89,107258.0,52.9976,53.0418,52.9004,52.9534,107258.0
2021-08-18 10:30:00,59.9,59.99,59.86,59.93,76510.0,52.9623,53.0418,52.9269,52.9888,76510.0
2021-08-18 10:40:00,59.92,59.99,59.85,59.94,61941.0,52.98,53.0418,52.9181,52.9976,61941.0
2021-08-18 10:50:00,59.95,59.96,59.72,59.75,64623.0,53.0065,53.0153,52.8031,52.8296,64623.0
2021-08-18 11:00:00,59.75,59.76,59.55,59.64,41720.0,52.8296,52.8385,52.6528,52.7324,41720.0
2021-08-18 11:10:00,59.63,59.67,59.52,59.67,54686.0,52.7235,52.7589,52.6263,52.7589,54686.0
2021-08-18 11:20:00,59.68,59.75,59.62,59.73,60988.0,52.7678,52.8296,52.7147,52.812,60988.0
2021-08-18 11:30:00,59.73,59.87,59.7,59.75,57476.0,52.812,52.9357,52.7854,52.8296,57476.0
2021-08-18 11:40:00,59.76,59.81,59.72,59.78,44009.0,52.8385,52.8827,52.8031,52.8562,44009.0
2021-08-18 11:50:00,59.76,59.78,59.67,59.72,63752.0,52.8385,52.8562,52.7589,52.8031,63752.0
2021-08-18 12:00:00,59.72,59.8,59.71,59.76,47071.0,52.8031,52.8739,52.7943,52.8385,47071.0
2021-08-18 12:10:00,59.75,59.97,59.74,59.95,59717.0,52.8296,53.0242,52.8208,53.0065,59717.0
2021-08-18 12:20:00,59.94,59.98,59.91,59.92,28968.0,52.9976,53.033,52.9711,52.98,28968.0
2021-08-18 12:30:00,59.91,59.91,59.75,59.78,48032.0,52.9711,52.9711,52.8296,52.8562,48032.0
2021-08-18 12:40:00,59.78,59.87,59.76,59.86,58509.0,52.8562,52.9357,52.8385,52.9269,58509.0
2021-08-18 12:50:00,59.85,59.88,59.81,59.85,28490.0,52.9181,52.9446,52.8827,52.9181,28490.0
2021-08-18 13:00:00,59.84,59.87,59.76,59.79,28360.0,52.9092,52.9357,52.8385,52.865,28360.0
2021-08-18 13:10:00,59.79,59.83,59.78,59.82,28421.0,52.865,52.9004,52.8562,52.8915,28421.0
2021-08-18 13:20:00,59.81,59.81,59.71,59.73,25814.0,52.8827,52.8827,52.7943,52.812,25814.0
2021-08-18 13:30:00,59.73,59.83,59.73,59.79,53565.0,52.812,52.9004,52.812,52.865,53565.0
2021-08-18 13:40:00,59.79,59.84,59.78,59.79,25076.0,52.865,52.9092,52.8562,52.865,25076.0
2021-08-18 13:50:00,59.79,59.8,59.73,59.75,34510.0,52.865,52.8739,52.812,52.8296,34510.0
2021-08-18 14:00:00,59.76,59.86,59.74,59.83,21923.0,52.8385,52.9269,52.8208,52.9004,21923.0
2021-08-18 14:10:00,59.83,59.83,59.57,59.63,45270.0,52.9004,52.9004,52.6705,52.7235,45270.0
2021-08-18 14:20:00,59.63,59.66,59.59,59.65,45130.0,52.7235,52.7501,52.6882,52.7412,45130.0
2021-08-18 14:30:00,59.64,59.73,59.62,59.62,39726.0,52.7324,52.812,52.7147,52.7147,39726.0
2021-08-18 14:40:00,59.61,59.61,59.46,59.48,62852.0,52.7059,52.7059,52.5732,52.5909,62852.0
2021-08-18 14:50:00,59.48,59.49,59.42,59.44,59336.0,52.5909,52.5998,52.5379,52.5555,59336.0
2021-08-18 15:00:00,59.45,59.46,59.39,59.4,44126.0,52.5644,52.5732,52.5113,52.5202,44126.0
2021-08-18 15:10:00,59.39,59.48,59.35,59.48,91997.0,52.5113,52.5909,52.476,52.5909,91997.0
2021-08-18 15:20:00,59.48,59.5,59.25,59.25,66554.0,52.5909,52.6086,52.3876,52.3876,66554.0
2021-08-18 15:30:00,59.25,59.42,59.23,59.4,144197.0,52.3876,52.5379,52.3699,52.5202,144197.0
2021-08-18 15:40:00,59.41,59.56,59.35,59.38,166123.0,52.529,52.6617,52.476,52.5025,166123.0
2021-08-18 15:50:00,59.37,59.37,59.24,59.29,312009.0,52.4937,52.4937,52.3787,52.4229,312009.0
2021-08-19 09:30:00,59.3,59.79,59.29,59.79,120169.0,52.4318,52.865,52.4229,52.865,120169.0
2021-08-19 09:40:00,59.8,59.94,59.78,59.86,92316.0,52.8739,52.9976,52.8562,52.9269,92316.0
2021-08-19 09:50:00,59.87,60.15,59.85,60.15,53519.0,52.9357,53.1833,52.9181,53.1833,53519.0
2021-08-19 10:00:00,60.16,60.22,59.94,59.98,50892.0,53.1922,53.2452,52.9976,53.033,50892.0
2021-08-19 10:10:00,59.98,60.09,59.91,59.95,39934.0,53.033,53.1303,52.9711,53.0065,39934.0
2021-08-19 10:20:00,59.95,60.02,59.88,60.0,37527.0,53.0065,53.0684,52.9446,53.0507,37527.0
2021-08-19 10:30:00,60.01,60.1,59.93,60.01,65758.0,53.0595,53.1391,52.9888,53.0595,65758.0
2021-08-19 10:40:00,60.0,60.0,59.92,59.97,33594.0,53.0507,53.0507,52.98,53.0242,33594.0
2021-08-19 10:50:00,59.95,60.06,59.9,60.03,42983.0,53.0065,53.1037,52.9623,53.0772,42983.0
2021-08-19 11:00:00,60.02,60.04,59.88,60.02,31477.0,53.0684,53.0861,52.9446,53.0684,31477.0
2021-08-19 11:10:00,60.02,60.11,59.95,59.98,58728.0,53.0684,53.1479,53.0065,53.033,58728.0
2021-08-19 11:20:00,59.97,60.11,59.93,60.03,30409.0,53.0242,53.1479,52.9888,53.0772,30409.0
2021-08-19 11:30:00,60.03,60.1,60.01,60.02,35887.0,53.0772,53.1391,53.0595,53.0684,35887.0
2021-08-19 11:40:00,60.01,60.21,59.99,60.19,31214.0,53.0595,53.2364,53.0418,53.2187,31214.0
2021-08-19 11:50:00,60.18,60.25,60.16,60.19,45750.0,53.2098,53.2717,53.1922,53.2187,45750.0
2021-08-19 12:00:00,60.19,60.24,60.11,60.11,44970.0,53.2187,53.2629,53.1479,53.1479,44970.0
2021-08-19 12:10:00,60.12,60.16,60.07,60.13,30455.0,53.1568,53.1922,53.1126,53.1656,30455.0
2021-08-19 12:20:00,60.14,60.18,60.1,60.11,31797.0,53.1745,53.2098,53.1391,53.1479,31797.0
2021-08-19 12:30:00,60.11,60.15,60.06,60.06,30277.0,53.1479,53.1833,53.1037,53.1037,30277.0
2021-08-19 12:40:00,60.05,60.12,60.01,60.12,24808.0,53.0949,53.1568,53.0595,53.1568,24808.0
2021-08-19 12:50:00,60.12,60.2,60.12,60.14,40171.0,53.1568,53.2275,53.1568,53.1745,40171.0
2021-08-19 13:00:00,60.13,60.18,60.08,60.18,37811.0,53.1656,53.2098,53.1214,53.2098,37811.0
2021-08-19 13:10:00,60.18,60.2,60.09,60.1,53305.0,53.2098,53.2275,53.1303,53.1391,53305.0
2021-08-19 13:20:00,60.1,60.11,59.94,59.97,37614.0,53.1391,53.1479,52.9976,53.0242,37614.0
2021-08-19 13:30:00,59.98,60.01,59.92,59.98,20908.0,53.033,53.0595,52.98,53.033,20908.0
2021-08-19 13:40:00,59.98,60.01,59.9,59.92,50444.0,53.033,53.0595,52.9623,52.98,50444.0
2021-08-19 13:50:00,59.92,59.93,59.85,59.86,30408.0,52.98,52.9888,52.9181,52.9269,30408.0
2021-08-19 14:00:00,59.86,59.89,59.81,59.88,46244.0,52.9269,52.9534,52.8827,52.9446,46244.0
2021-08-19 14:10:00,59.87,59.88,59.82,59.84,47534.0,52.9357,52.9446,52.8915,52.9092,47534.0
2021-08-19 14:20:00,59.84,59.89,59.81,59.82,37283.0,52.9092,52.9534,52.8827,52.8915,37283.0
2021-08-19 14:30:00,59.83,59.87,59.78,59.86,33764.0,52.9004,52.9357,52.8562,52.9269,33764.0
2021-08-19 14:40:00,59.87,59.87,59.81,59.86,25355.0,52.9357,52.9357,52.8827,52.9269,25355.0
2021-08-19 14:50:00,59.85,60.05,59.84,60.05,32469.0,52.9181,53.0949,52.9092,53.0949,32469.0
2021-08-19 15:00:00,60.06,60.12,60.02,60.05,35852.0,53.1037,53.1568,53.0684,53.0949,35852.0
2021-08-19 15:10:00,60.05,60.08,59.99,60.04,45646.0,53.0949,53.1214,53.0418,53.0861,45646.0
2021-08-19 15:20:00,60.04,60.16,60.03,60.16,42416.0,53.0861,53.1922,53.0772,53.1922,42416.0
2021-08-19 15:30:00,60.15,60.2,60.11,60.12,56243.0,53.1833,53.2275,53.1479,53.1568,56243.0
2021-08-19 15:40:00,60.11,60.12,60.01,60.12,85840.0,53.1479,53.1568,53.0595,53.1568,85840.0
2021-08-19 15:50:00,60.11,60.16,60.05,60.12,232338.0,53.1479,53.1922,53.0949,53.1568,232338.0
2021-08-20 09:30:00,60.33,60.37,59.9,60.35,97306.0,53.3425,53.3778,52.9623,53.3602,97306.0
2021-08-20 09:40:00,60.34,60.4,60.23,60.38,139313.0,53.3513,53.4044,53.254,53.3867,139313.0
2021-08-20 09:50:00,60.4,60.48,60.38,60.44,50600.0,53.4044,53.4751,53.3867,53.4397,50600.0
2021-08-20 10:00:00,60.44,60.84,60.44,60.8,151714.0,53.4397,53.7934,53.4397,53.758,151714.0
2021-08-20 10:10:00,60.8,60.8,60.51,60.57,71892.0,53.758,53.758,53.5016,53.5547,71892.0
2021-08-20 10:20:00,60.58,60.67,60.51,60.58,40754.0,53.5635,53.6431,53.5016,53.5635,40754.0
2021-08-20 10:30:00,60.56,60.67,60.5,60.58,37899.0,53.5458,53.6431,53.4928,53.5635,37899.0
2021-08-20 10:40:00,60.6,60.62,60.5,60.58,47268.0,53.5812,53.5989,53.4928,53.5635,47268.0
2021-08-20 10:50:00,60.57,60.62,60.56,60.57,18833.0,53.5547,53.5989,53.5458,53.5547,18833.0
2021-08-20 11:00:00,60.57,60.61,60.51,60.57,41631.0,53.5547,53.59,53.5016,53.5547,41631.0
2021-08-20 11:10:00,60.57,60.64,60.55,60.55,24961.0,53.5547,53.6166,53.537,53.537,24961.0
2021-08-20 11:20:00,60.55,60.58,60.48,60.5,49832.0,53.537,53.5635,53.4751,53.4928,49832.0
2021-08-20 11:30:00,60.51,60.66,60.49,60.59,30293.0,53.5016,53.6342,53.4839,53.5724,30293.0
2021-08-20 11:40:00,60.58,60.68,60.57,60.64,27989.0,53.5635,53.6519,53.5547,53.6166,27989.0
2021-08-20 11:50:00,60.64,60.67,60.6,60.64,25806.0,53.6166,53.6431,53.5812,53.6166,25806.0
2021-08-20 12:00:00,60.65,60.66,60.59,60.63,25512.0,53.6254,53.6342,53.5724,53.6077,25512.0
2021-08-20 12:10:00,60.63,60.66,60.59,60.66,23724.0,53.6077,53.6342,53.5724,53.6342,23724.0
2021-08-20 12:20:00,60.66,60.67,60.6,60.65,27046.0,53.6342,53.6431,53.5812,53.6254,27046.0
2021-08-20 12:30:00,60.65,60.67,60.57,60.64,16079.0,53.6254,53.6431,53.5547,53.6166,16079.0
2021-08-20 12:40:00,60.64,60.64,60.55,60.56,27554.0,53.6166,53.6166,53.537,53.5458,27554.0
2021-08-20 12:50:00,60.56,60.58,60.52,60.54,41923.0,53.5458,53.5635,53.5105,53.5281,41923.0
2021-08-20 13:00:00,60.54,60.55,60.42,60.46,136898.0,53.5281,53.537,53.422,53.4574,136898.0
2021-08-20 13:10:00,60.46,60.46,60.31,60.32,80559.0,53.4574,53.4574,53.3248,53.3336,80559.0
2021-08-20 13:20:00,60.32,60.32,60.25,60.26,24575.0,53.3336,53.3336,53.2717,53.2806,24575.0
2021-08-20 13:30:00,60.24,60.33,60.24,60.33,32434.0,53.2629,53.3425,53.2629,53.3425,32434.0
2021-08-20 13:40:00,60.33,60.33,60.25,60.26,15889.0,53.3425,53.3425,53.2717,53.2806,15889.0
2021-08-20 13:50:00,60.26,60.27,60.22,60.25,23220.0,53.2806,53.2894,53.2452,53.2717,23220.0
2021-08-20 14:00:00,60.26,60.26,60.17,60.21,12891.0,53.2806,53.2806,53.201,53.2364,12891.0
2021-08-20 14:10:00,60.21,60.31,60.2,60.3,42999.0,53.2364,53.3248,53.2275,53.3159,42999.0
2021-08-20 14:20:00,60.3,60.36,60.28,60.36,78321.0,53.3159,53.369,53.2983,53.369,78321.0
2021-08-20 14:30:00,60.36,60.4,60.31,60.4,37550.0,53.369,53.4044,53.3248,53.4044,37550.0
2021-08-20 14:40:00,60.39,60.45,60.37,60.41,62294.0,53.3955,53.4486,53.3778,53.4132,62294.0
2021-08-20 14:50:00,60.41,60.44,60.39,60.41,85655.0,53.4132,53.4397,53.3955,53.4132,85655.0
2021-08-20 15:00:00,60.4,60.43,60.3,60.38,69678.0,53.4044,53.4309,53.3159,53.3867,69678.0
2021-08-20 15:10:00,60.37,60.44,60.36,60.4,36310.0,53.3778,53.4397,53.369,53.4044,36310.0
2021-08-20 15:20:00,60.41,60.5,60.4,60.46,38251.0,53.4132,53.4928,53.4044,53.4574,38251.0
2021-08-20 15:30:00,60.46,60.51,60.41,60.47,57749.0,53.4574,53.5016,53.4132,53.4663,57749.0
2021-08-20 15:40:00,60.47,60.56,60.44,60.44,152771.0,53.4663,53.5458,53.4397,53.4397,152771.0
2021-08-20 15:50:00,60.43,60.46,60.29,60.3,246999.0,53.4309,53.4574,53.3071,53.3159,246999.0
2021-08-23 09:30:00,60.17,60.19,59.89,59.93,64136.0,53.201,53.2187,52.9534,52.9888,64136.0
2021-08-23 09:40:00,59.94,59.99,59.74,59.76,35642.0,52.9976,53.0418,52.8208,52.8385,35642.0
2021-08-23 09:50:00,59.79,59.98,59.61,59.98,51335.0,52.865,53.033,52.7059,53.033,51335.0
2021-08-23 10:00:00,59.96,60.2,59.91,60.13,66997.0,53.0153,53.2275,52.9711,53.1656,66997.0
2021-08-23 10:10:00,60.12,60.13,59.92,60.0,44461.0,53.1568,53.1656,52.98,53.0507,44461.0
2021-08-23 10:20:00,60.01,60.02,59.92,60.01,49379.0,53.0595,53.0684,52.98,53.0595,49379.0
2021-08-23 10:30:00,60.0,60.06,59.93,60.0,52841.0,53.0507,53.1037,52.9888,53.0507,52841.0
2021-08-23 10:40:00,59.97,60.04,59.9,59.93,31087.0,53.0242,53.0861,52.9623,52.9888,31087.0
2021-08-23 10:50:00,59.93,59.93,59.86,59.87,22683.0,52.9888,52.9888,52.9269,52.9357,22683.0
2021-08-23 11:00:00,59.88,59.98,59.83,59.94,38503.0,52.9446,53.033,52.9004,52.9976,38503.0
2021-08-23 11:10:00,59.94,59.98,59.87,59.89,39037.0,52.9976,53.033,52.9357,52.9534,39037.0
2021-08-23 11:20:00,59.89,59.94,59.84,59.89,39026.0,52.9534,52.9976,52.9092,52.9534,39026.0
2021-08-23 11:30:00,59.88,59.91,59.85,59.87,33937.0,52.9446,52.9711,52.9181,52.9357,33937.0
2021-08-23 11:40:00,59.87,59.93,59.8,59.8,45717.0,52.9357,52.9888,52.8739,52.8739,45717.0
2021-08-23 11:50:00,59.8,59.82,59.76,59.77,29252.0,52.8739,52.8915,52.8385,52.8473,29252.0
2021-08-23 12:00:00,59.77,59.83,59.75,59.8,36001.0,52.8473,52.9004,52.8296,52.8739,36001.0
2021-08-23 12:10:00,59.8,59.82,59.76,59.8,24860.0,52.8739,52.8915,52.8385,52.8739,24860.0
2021-08-23 12:20:00,59.8,59.86,59.77,59.83,34045.0,52.8739,52.9269,52.8473,52.9004,34045.0
2021-08-23 12:30:00,59.83,59.88,59.79,59.88,19861.0,52.9004,52.9446,52.865,52.9446,19861.0
2021-08-23 12:40:00,59.88,59.92,59.87,59.87,20325.0,52.9446,52.98,52.9357,52.9357,20325.0
2021-08-23 12:50:00,59.86,59.91,59.83,59.88,23747.0,52.9269,52.9711,52.9004,52.9446,23747.0
2021-08-23 13:00:00,59.87,59.93,59.85,59.93,21472.0,52.9357,52.9888,52.9181,52.9888,21472.0
2021-08-23 13:10:00,59.93,59.93,59.85,59.86,24331.0,52.9888,52.9888,52.9181,52.9269,24331.0
2021-08-23 13:20:00,59.85,59.86,59.79,59.79,29571.0,52.9181,52.9269,52.865,52.865,29571.0
2021-08-23 13:30:00,59.79,59.82,59.74,59.82,21674.0,52.865,52.8915,52.8208,52.8915,21674.0
2021-08-23 13:40:00,59.83,59.88,59.82,59.87,13244.0,52.9004,52.9446,52.8915,52.9357,13244.0
2021-08-23 13:50:00,59.86,59.87,59.8,59.82,22000.0,52.9269,52.9357,52.8739,52.8915,22000.0
2021-08-23 14:00:00,59.83,59.86,59.8,59.83,27043.0,52.9004,52.9269,52.8739,52.9004,27043.0
2021-08-23 14:10:00,59.82,59.82,59.76,59.77,21982.0,52.8915,52.8915,52.8385,52.8473,21982.0
2021-08-23 14:20:00,59.77,59.78,59.74,59.75,14991.0,52.8473,52.8562,52.8208,52.8296,14991.0
2021-08-23 14:30:00,59.75,59.77,59.72,59.75,21062.0,52.8296,52.8473,52.8031,52.8296,21062.0
2021-08-23 14:40:00,59.75,59.78,59.72,59.73,30442.0,52.8296,52.8562,52.8031,52.812,30442.0
2021-08-23 14:50:00,59.73,59.77,59.72,59.75,25654.0,52.812,52.8473,52.8031,52.8296,25654.0
2021-08-23 15:00:00,59.76,59.82,59.75,59.8,31004.0,52.8385,52.8915,52.8296,52.8739,31004.0
2021-08-23 15:10:00,59.81,59.85,59.76,59.82,52173.0,52.8827,52.9181,52.8385,52.8915,52173.0
2021-08-23 15:20:00,59.82,59.83,59.77,59.78,33973.0,52.8915,52.9004,52.8473,52.8562,33973.0
2021-08-23 15:30:00,59.78,59.83,59.71,59.73,49122.0,52.8562,52.9004,52.7943,52.812,49122.0
2021-08-23 15:40:00,59.72,59.74,59.61,59.62,85112.0,52.8031,52.8208,52.7059,52.7147,85112.0
2021-08-23 15:50:00,59.62,59.65,59.55,59.6,230130.0,52.7147,52.7412,52.6528,52.697,230130.0
2021-08-24 09:30:00,59.51,59.51,58.87,58.92,121017.0,52.6174,52.6174,52.0516,52.0958,121017.0
2021-08-24 09:40:00,58.92,58.93,58.5,58.61,69962.0,52.0958,52.1046,51.7244,51.8217,69962.0
2021-08-24 09:50:00,58.62,58.65,58.45,58.51,85026.0,51.8305,51.857,51.6802,51.7333,85026.0
2021-08-24 10:00:00,58.5,58.76,58.48,58.72,86740.0,51.7244,51.9543,51.7067,51.9189,86740.0
2021-08-24 10:10:00,58.72,58.82,58.68,58.76,45650.0,51.9189,52.0074,51.8836,51.9543,45650.0
2021-08-24 10:20:00,58.76,58.78,58.7,58.77,39288.0,51.9543,51.972,51.9013,51.9631,39288.0
2021-08-24 10:30:00,58.76,58.76,58.68,58.69,44654.0,51.9543,51.9543,51.8836,51.8924,44654.0
2021-08-24 10:40:00,58.68,58.82,58.66,58.79,45648.0,51.8836,52.0074,51.8659,51.9808,45648.0
2021-08-24 10:50:00,58.79,58.82,58.66,58.68,45644.0,51.9808,52.0074,51.8659,51.8836,45644.0
2021-08-24 11:00:00,58.68,58.71,58.57,58.59,41687.0,51.8836,51.9101,51.7863,51.804,41687.0
2021-08-24 11:10:00,58.59,58.62,58.49,58.62,71828.0,51.804,51.8305,51.7156,51.8305,71828.0
2021-08-24 11:20:00,58.62,58.72,58.59,58.61,42283.0,51.8305,51.9189,51.804,51.8217,42283.0
2021-08-24 11:30:00,58.61,58.63,58.52,58.6,55712.0,51.8217,51.8394,51.7421,51.8128,55712.0
2021-08-24 11:40:00,58.6,58.62,58.51,58.52,54932.0,51.8128,51.8305,51.7333,51.7421,54932.0
2021-08-24 11:50:00,58.52,58.52,58.46,58.47,45774.0,51.7421,51.7421,51.6891,51.6979,45774.0
2021-08-24 12:00:00,58.47,58.5,58.46,58.49,18890.0,51.6979,51.7244,51.6891,51.7156,18890.0
2021-08-24 12:10:00,58.49,58.57,58.47,58.55,50138.0,51.7156,51.7863,51.6979,51.7686,50138.0
2021-08-24 12:20:00,58.55,58.56,58.43,58.43,32964.0,51.7686,51.7775,51.6625,51.6625,32964.0
2021-08-24 12:30:00,58.43,58.45,58.39,58.4,36298.0,51.6625,51.6802,51.6272,51.636,36298.0
2021-08-24 12:40:00,58.4,58.43,58.35,58.35,32242.0,51.636,51.6625,51.5918,51.5918,32242.0
2021-08-24 12:50:00,58.36,58.37,58.31,58.35,50286.0,51.6006,51.6095,51.5564,51.5918,50286.0
2021-08-24 13:00:00,58.36,58.42,58.33,58.38,41042.0,51.6006,51.6537,51.5741,51.6183,41042.0
2021-08-24 13:10:00,58.38,58.51,58.38,58.51,25407.0,51.6183,51.7333,51.6183,51.7333,25407.0
2021-08-24 13:20:00,58.51,58.54,58.47,58.48,33654.0,51.7333,51.7598,51.6979,51.7067,33654.0
2021-08-24 13:30:00,58.48,58.54,58.47,58.49,28390.0,51.7067,51.7598,51.6979,51.7156,28390.0
2021-08-24 13:40:00,58.49,58.5,58.44,58.44,24495.0,51.7156,51.7244,51.6714,51.6714,24495.0
2021-08-24 13:50:00,58.45,58.47,58.43,58.45,14161.0,51.6802,51.6979,51.6625,51.6802,14161.0
2021-08-24 14:00:00,58.45,58.52,58.44,58.51,21605.0,51.6802,51.7421,51.6714,51.7333,21605.0
2021-08-24 14:10:00,58.51,58.59,58.5,58.59,24249.0,51.7333,51.804,51.7244,51.804,24249.0
2021-08-24 14:20:00,58.59,58.63,58.55,58.57,39134.0,51.804,51.8394,51.7686,51.7863,39134.0
2021-08-24 14:30:00,58.56,58.58,58.55,58.58,17739.0,51.7775,51.7952,51.7686,51.7952,17739.0
2021-08-24 14:40:00,58.59,58.65,58.58,58.63,31182.0,51.804,51.857,51.7952,51.8394,31182.0
2021-08-24 14:50:00,58.64,58.65,58.58,58.64,36222.0,51.8482,51.857,51.7952,51.8482,36222.0
2021-08-24 15:00:00,58.64,58.66,58.59,58.62,70224.0,51.8482,51.8659,51.804,51.8305,70224.0
2021-08-24 15:10:00,58.63,58.63,58.48,58.48,59678.0,51.8394,51.8394,51.7067,51.7067,59678.0
2021-08-24 15:20:00,58.48,58.52,58.42,58.42,106376.0,51.7067,51.7421,51.6537,51.6537,106376.0
2021-08-24 15:30:00,58.43,58.43,58.35,58.38,200229.0,51.6625,51.6625,51.5918,51.6183,200229.0
2021-08-24 15:40:00,58.38,58.46,58.36,58.44,104748.0,51.6183,51.6891,51.6006,51.6714,104748.0
2021-08-24 15:50:00,58.44,58.45,58.38,58.43,218756.0,51.6714,51.6802,51.6183,51.6625,218756.0
2021-08-25 09:30:00,58.23,58.35,58.07,58.14,88736.0,51.4857,51.5918,51.3442,51.4061,88736.0
2021-08-25 09:40:00,58.14,58.16,58.0,58.01,55069.0,51.4061,51.4238,51.2823,51.2912,55069.0
2021-08-25 09:50:00,58.01,58.21,57.98,58.2,174055.0,51.2912,51.468,51.2646,51.4592,174055.0
2021-08-25 10:00:00,58.23,58.39,58.17,58.33,55069.0,51.4857,51.6272,51.4326,51.5741,55069.0
2021-08-25 10:10:00,58.33,58.35,58.1,58.11,38731.0,51.5741,51.5918,51.3708,51.3796,38731.0
2021-08-25 10:20:00,58.11,58.33,58.11,58.3,52787.0,51.3796,51.5741,51.3796,51.5476,52787.0
2021-08-25 10:30:00,58.29,58.36,58.24,58.28,21792.0,51.5387,51.6006,51.4945,51.5299,21792.0
2021-08-25 10:40:00,58.28,58.3,58.21,58.29,39164.0,51.5299,51.5476,51.468,51.5387,39164.0
2021-08-25 10:50:00,58.26,58.27,58.07,58.08,74656.0,51.5122,51.5211,51.3442,51.3531,74656.0
2021-08-25 11:00:00,58.09,58.22,58.09,58.18,26256.0,51.3619,51.4769,51.3619,51.4415,26256.0
2021-08-25 11:10:00,58.19,58.24,58.15,58.2,18542.0,51.4503,51.4945,51.415,51.4592,18542.0
2021-08-25 11:20:00,58.21,58.23,58.12,58.14,16094.0,51.468,51.4857,51.3884,51.4061,16094.0
2021-08-25 11:30:00,58.15,58.2,58.1,58.14,28215.0,51.415,51.4592,51.3708,51.4061,28215.0
2021-08-25 11:40:00,58.13,58.14,58.07,58.09,26938.0,51.3973,51.4061,51.3442,51.3619,26938.0
2021-08-25 11:50:00,58.1,58.16,58.1,58.14,43095.0,51.3708,51.4238,51.3708,51.4061,43095.0
2021-08-25 12:00:00,58.13,58.27,58.13,58.24,34944.0,51.3973,51.5211,51.3973,51.4945,34944.0
2021-08-25 12:10:00,58.23,58.24,58.17,58.22,25416.0,51.4857,51.4945,51.4326,51.4769,25416.0
2021-08-25 12:20:00,58.22,58.22,58.16,58.18,30406.0,51.4769,51.4769,51.4238,51.4415,30406.0
2021-08-25 12:30:00,58.19,58.26,58.18,58.24,25449.0,51.4503,51.5122,51.4415,51.4945,25449.0
2021-08-25 12:40:00,58.25,58.3,58.22,58.22,16273.0,51.5034,51.5476,51.4769,51.4769,16273.0
2021-08-25 12:50:00,58.23,58.25,58.19,58.25,21711.0,51.4857,51.5034,51.4503,51.5034,21711.0
2021-08-25 13:00:00,58.24,58.28,58.23,58.27,21382.0,51.4945,51.5299,51.4857,51.5211,21382.0
2021-08-25 13:10:00,58.27,58.28,58.19,58.21,32460.0,51.5211,51.5299,51.4503,51.468,32460.0
2021-08-25 13:20:00,58.21,58.21,58.13,58.15,18537.0,51.468,51.468,51.3973,51.415,18537.0
2021-08-25 13:30:00,58.13,58.14,58.08,58.08,14969.0,51.3973,51.4061,51.3531,51.3531,14969.0
2021-08-25 13:40:00,58.08,58.13,58.06,58.13,23145.0,51.3531,51.3973,51.3354,51.3973,23145.0
2021-08-25 13:50:00,58.13,58.14,58.11,58.14,10936.0,51.3973,51.4061,51.3796,51.4061,10936.0
2021-08-25 14:00:00,58.14,58.21,58.13,58.17,30814.0,51.4061,51.468,51.3973,51.4326,30814.0
2021-08-25 14:10:00,58.17,58.32,58.17,58.27,37150.0,51.4326,51.5653,51.4326,51.5211,37150.0
2021-08-25 14:20:00,58.28,58.35,58.24,58.24,26161.0,51.5299,51.5918,51.4945,51.4945,26161.0
2021-08-25 14:30:00,58.24,58.25,58.19,58.19,38541.0,51.4945,51.5034,51.4503,51.4503,38541.0
2021-08-25 14:40:00,58.2,58.24,58.19,58.2,27406.0,51.4592,51.4945,51.4503,51.4592,27406.0
2021-08-25 14:50:00,58.2,58.26,58.18,58.24,30274.0,51.4592,51.5122,51.4415,51.4945,30274.0
2021-08-25 15:00:00,58.25,58.32,58.24,58.3,43435.0,51.5034,51.5653,51.4945,51.5476,43435.0
2021-08-25 15:10:00,58.29,58.31,58.25,58.28,43761.0,51.5387,51.5564,51.5034,51.5299,43761.0
2021-08-25 15:20:00,58.28,58.28,58.15,58.15,52392.0,51.5299,51.5299,51.415,51.415,52392.0
2021-08-25 15:30:00,58.16,58.36,58.14,58.34,101205.0,51.4238,51.6006,51.4061,51.583,101205.0
2021-08-25 15:40:00,58.34,58.34,58.25,58.27,109019.0,51.583,51.583,51.5034,51.5211,109019.0
2021-08-25 15:50:00,58.27,58.27,58.12,58.16,236329.0,51.5211,51.5211,51.3884,51.4238,236329.0
2021-08-26 09:30:00,58.01,58.03,57.39,57.78,250956.0,51.2912,51.3089,50.743,51.0878,250956.0
2021-08-26 09:40:00,57.77,58.0,57.68,57.68,76100.0,51.079,51.2823,50.9994,50.9994,76100.0
2021-08-26 09:50:00,57.67,57.74,57.5,57.51,51051.0,50.9906,51.0524,50.8402,50.8491,51051.0
2021-08-26 10:00:00,57.5,57.54,57.31,57.33,123653.0,50.8402,50.8756,50.6722,50.6899,123653.0
2021-08-26 10:10:00,57.33,57.43,57.28,57.41,131113.0,50.6899,50.7784,50.6457,50.7607,131113.0
2021-08-26 10:20:00,57.4,57.4,57.17,57.18,143142.0,50.7518,50.7518,50.5485,50.5573,143142.0
2021-08-26 10:30:00,57.17,57.35,57.07,57.32,95211.0,50.5485,50.7076,50.46,50.6811,95211.0
2021-08-26 10:40:00,57.31,57.38,57.26,57.35,55983.0,50.6722,50.7341,50.628,50.7076,55983.0
2021-08-26 10:50:00,57.35,57.43,57.34,57.43,43940.0,50.7076,50.7784,50.6988,50.7784,43940.0
2021-08-26 11:00:00,57.42,57.58,57.36,57.57,75015.0,50.7695,50.911,50.7165,50.9021,75015.0
2021-08-26 11:10:00,57.56,57.56,57.37,57.4,48898.0,50.8933,50.8933,50.7253,50.7518,48898.0
2021-08-26 11:20:00,57.4,57.41,57.35,57.36,41956.0,50.7518,50.7607,50.7076,50.7165,41956.0
2021-08-26 11:30:00,57.36,57.41,57.33,57.38,78495.0,50.7165,50.7607,50.6899,50.7341,78495.0
2021-08-26 11:40:00,57.38,57.39,57.31,57.36,82034.0,50.7341,50.743,50.6722,50.7165,82034.0
2021-08-26 11:50:00,57.36,57.44,57.35,57.39,104303.0,50.7165,50.7872,50.7076,50.743,104303.0
2021-08-26 12:00:00,57.4,57.42,57.37,57.39,40831.0,50.7518,50.7695,50.7253,50.743,40831.0
2021-08-26 12:10:00,57.39,57.43,57.36,57.37,79730.0,50.743,50.7784,50.7165,50.7253,79730.0
2021-08-26 12:20:00,57.38,57.38,57.12,57.14,43571.0,50.7341,50.7341,50.5043,50.5219,43571.0
2021-08-26 12:30:00,57.16,57.2,57.08,57.09,63291.0,50.5396,50.575,50.4689,50.4777,63291.0
2021-08-26 12:40:00,57.09,57.11,57.07,57.09,75083.0,50.4777,50.4954,50.46,50.4777,75083.0
2021-08-26 12:50:00,57.09,57.13,57.04,57.12,45582.0,50.4777,50.5131,50.4335,50.5043,45582.0
2021-08-26 13:00:00,57.12,57.14,57.09,57.1,26837.0,50.5043,50.5219,50.4777,50.4866,26837.0
2021-08-26 13:10:00,57.1,57.16,57.06,57.12,39486.0,50.4866,50.5396,50.4512,50.5043,39486.0
2021-08-26 13:20:00,57.11,57.16,57.09,57.15,42431.0,50.4954,50.5396,50.4777,50.5308,42431.0
2021-08-26 13:30:00,57.16,57.22,57.15,57.22,36460.0,50.5396,50.5927,50.5308,50.5927,36460.0
2021-08-26 13:40:00,57.21,57.25,57.2,57.22,91938.0,50.5838,50.6192,50.575,50.5927,91938.0
2021-08-26 13:50:00,57.22,57.26,57.21,57.25,40719.0,50.5927,50.628,50.5838,50.6192,40719.0
2021-08-26 14:00:00,57.25,57.27,57.16,57.17,54499.0,50.6192,50.6369,50.5396,50.5485,54499.0
2021-08-26 14:10:00,57.16,57.2,57.14,57.19,51371.0,50.5396,50.575,50.5219,50.5661,51371.0
2021-08-26 14:20:00,57.19,57.25,57.16,57.17,65739.0,50.5661,50.6192,50.5396,50.5485,65739.0
2021-08-26 14:30:00,57.17,57.29,57.15,57.29,47397.0,50.5485,50.6546,50.5308,50.6546,47397.0
2021-08-26 14:40:00,57.29,57.4,57.27,57.3,105071.0,50.6546,50.7518,50.6369,50.6634,105071.0
2021-08-26 14:50:00,57.3,57.31,57.22,57.23,54227.0,50.6634,50.6722,50.5927,50.6015,54227.0
2021-08-26 15:00:00,57.24,57.38,57.21,57.34,65316.0,50.6104,50.7341,50.5838,50.6988,65316.0
2021-08-26 15:10:00,57.34,57.36,57.28,57.28,68964.0,50.6988,50.7165,50.6457,50.6457,68964.0
2021-08-26 15:20:00,57.28,57.3,57.23,57.24,73998.0,50.6457,50.6634,50.6015,50.6104,73998.0
2021-08-26 15:30:00,57.23,57.28,57.18,57.23,139578.0,50.6015,50.6457,50.5573,50.6015,139578.0
2021-08-26 15:40:00,57.23,57.25,57.15,57.21,243237.0,50.6015,50.6192,50.5308,50.5838,243237.0
2021-08-26 15:50:00,57.19,57.32,57.17,57.32,484247.0,50.5661,50.6811,50.5485,50.6811,484247.0
2021-08-27 09:30:00,57.21,57.21,56.95,57.13,108313.0,50.5838,50.5838,50.3539,50.5131,108313.0
2021-08-27 09:40:00,57.13,57.28,57.05,57.27,77371.0,50.5131,50.6457,50.4424,50.6369,77371.0
2021-08-27 09:50:00,57.27,57.43,57.25,57.3,50179.0,50.6369,50.7784,50.6192,50.6634,50179.0
2021-08-27 10:00:00,57.29,57.45,57.19,57.44,42428.0,50.6546,50.796,50.5661,50.7872,42428.0
2021-08-27 10:10:00,57.44,57.54,57.39,57.49,48372.0,50.7872,50.8756,50.743,50.8314,48372.0
2021-08-27 10:20:00,57.5,57.54,57.39,57.53,51261.0,50.8402,50.8756,50.743,50.8668,51261.0
2021-08-27 10:30:00,57.51,57.68,57.5,57.57,48961.0,50.8491,50.9994,50.8402,50.9021,48961.0
2021-08-27 10:40:00,57.58,57.62,57.52,57.6,33116.0,50.911,50.9463,50.8579,50.9287,33116.0
2021-08-27 10:50:00,57.61,57.71,57.57,57.6,42533.0,50.9375,51.0259,50.9021,50.9287,42533.0
2021-08-27 11:00:00,57.59,57.69,57.58,57.68,59734.0,50.9198,51.0082,50.911,50.9994,59734.0
2021-08-27 11:10:00,57.69,57.71,57.58,57.63,37905.0,51.0082,51.0259,50.911,50.9552,37905.0
2021-08-27 11:20:00,57.63,57.66,57.5,57.58,102511.0,50.9552,50.9817,50.8402,50.911,102511.0
2021-08-27 11:30:00,57.59,57.66,57.53,57.66,42686.0,50.9198,50.9817,50.8668,50.9817,42686.0
2021-08-27 11:40:00,57.66,57.71,57.61,57.62,55406.0,50.9817,51.0259,50.9375,50.9463,55406.0
2021-08-27 11:50:00,57.61,57.63,57.56,57.57,32061.0,50.9375,50.9552,50.8933,50.9021,32061.0
2021-08-27 12:00:00,57.57,57.58,57.47,57.54,58021.0,50.9021,50.911,50.8137,50.8756,58021.0
2021-08-27 12:10:00,57.54,57.63,57.54,57.61,33612.0,50.8756,50.9552,50.8756,50.9375,33612.0
2021-08-27 12:20:00,57.6,57.67,57.58,57.67,34683.0,50.9287,50.9906,50.911,50.9906,34683.0
2021-08-27 12:30:00,57.67,57.72,57.65,57.66,31099.0,50.9906,51.0348,50.9729,50.9817,31099.0
2021-08-27 12:40:00,57.66,57.69,57.6,57.69,29927.0,50.9817,51.0082,50.9287,51.0082,29927.0
2021-08-27 12:50:00,57.69,57.73,57.64,57.68,48596.0,51.0082,51.0436,50.964,50.9994,48596.0
2021-08-27 13:00:00,57.68,57.68,57.61,57.64,48024.0,50.9994,50.9994,50.9375,50.964,48024.0
2021-08-27 13:10:00,57.64,57.68,57.63,57.66,33445.0,50.964,50.9994,50.9552,50.9817,33445.0
2021-08-27 13:20:00,57.65,57.65,57.6,57.63,24271.0,50.9729,50.9729,50.9287,50.9552,24271.0
2021-08-27 13:30:00,57.63,57.66,57.62,57.65,25749.0,50.9552,50.9817,50.9463,50.9729,25749.0
2021-08-27 13:40:00,57.66,57.67,57.64,57.65,25571.0,50.9817,50.9906,50.964,50.9729,25571.0
2021-08-27 13:50:00,57.65,57.65,57.6,57.63,41724.0,50.9729,50.9729,50.9287,50.9552,41724.0
2021-08-27 14:00:00,57.63,57.63,57.54,57.59,30058.0,50.9552,50.9552,50.8756,50.9198,30058.0
2021-08-27 14:10:00,57.59,57.62,57.58,57.62,31080.0,50.9198,50.9463,50.911,50.9463,31080.0
2021-08-27 14:20:00,57.62,57.62,57.57,57.57,34761.0,50.9463,50.9463,50.9021,50.9021,34761.0
2021-08-27 14:30:00,57.58,57.58,57.52,57.55,32025.0,50.911,50.911,50.8579,50.8845,32025.0
2021-08-27 14:40:00,57.55,57.57,57.5,57.51,28755.0,50.8845,50.9021,50.8402,50.8491,28755.0
2021-08-27 14:50:00,57.51,57.53,57.48,57.48,83115.0,50.8491,50.8668,50.8226,50.8226,83115.0
2021-08-27 15:00:00,57.49,57.58,57.48,57.57,34486.0,50.8314,50.911,50.8226,50.9021,34486.0
2021-08-27 15:10:00,57.57,57.62,57.55,57.57,45903.0,50.9021,50.9463,50.8845,50.9021,45903.0
2021-08-27 15:20:00,57.57,57.64,57.57,57.63,35068.0,50.9021,50.964,50.9021,50.9552,35068.0
2021-08-27 15:30:00,57.63,57.7,57.59,57.67,75143.0,50.9552,51.0171,50.9198,50.9906,75143.0
2021-08-27 15:40:00,57.68,57.79,57.67,57.78,83830.0,50.9994,51.0967,50.9906,51.0878,83830.0
2021-08-27 15:50:00,57.79,57.82,57.7,57.75,276083.0,51.0967,51.1232,51.0171,51.0613,276083.0
2021-08-30 09:30:00,57.58,57.89,57.43,57.78,90470.0,50.911,51.1851,50.7784,51.0878,90470.0
2021-08-30 09:40:00,57.78,57.96,57.77,57.9,48904.0,51.0878,51.247,51.079,51.1939,48904.0
2021-08-30 09:50:00,57.9,57.92,57.75,57.76,28970.0,51.1939,51.2116,51.0613,51.0701,28970.0
2021-08-30 10:00:00,57.77,57.86,57.7,57.83,28244.0,51.079,51.1585,51.0171,51.132,28244.0
2021-08-30 10:10:00,57.83,57.87,57.75,57.82,101180.0,51.132,51.1674,51.0613,51.1232,101180.0
2021-08-30 10:20:00,57.82,57.94,57.79,57.83,77494.0,51.1232,51.2293,51.0967,51.132,77494.0
2021-08-30 10:30:00,57.84,57.84,57.68,57.79,23549.0,51.1409,51.1409,50.9994,51.0967,23549.0
2021-08-30 10:40:00,57.78,57.91,57.77,57.91,37442.0,51.0878,51.2028,51.079,51.2028,37442.0
2021-08-30 10:50:00,57.92,57.99,57.82,57.84,45180.0,51.2116,51.2735,51.1232,51.1409,45180.0
2021-08-30 11:00:00,57.82,57.88,57.78,57.87,25116.0,51.1232,51.1762,51.0878,51.1674,25116.0
2021-08-30 11:10:00,57.88,57.91,57.79,57.9,17438.0,51.1762,51.2028,51.0967,51.1939,17438.0
2021-08-30 11:20:00,57.89,57.89,57.82,57.88,53177.0,51.1851,51.1851,51.1232,51.1762,53177.0
2021-08-30 11:30:00,57.88,57.91,57.82,57.88,45551.0,51.1762,51.2028,51.1232,51.1762,45551.0
2021-08-30 11:40:00,57.87,57.91,57.83,57.85,17213.0,51.1674,51.2028,51.132,51.1497,17213.0
2021-08-30 11:50:00,57.84,57.86,57.78,57.78,22118.0,51.1409,51.1585,51.0878,51.0878,22118.0
2021-08-30 12:00:00,57.78,57.81,57.75,57.8,17256.0,51.0878,51.1143,51.0613,51.1055,17256.0
2021-08-30 12:10:00,57.8,57.81,57.75,57.76,13789.0,51.1055,51.1143,51.0613,51.0701,13789.0
2021-08-30 12:20:00,57.76,57.89,57.75,57.89,26348.0,51.0701,51.1851,51.0613,51.1851,26348.0
2021-08-30 12:30:00,57.87,57.91,57.84,57.9,18331.0,51.1674,51.2028,51.1409,51.1939,18331.0
2021-08-30 12:40:00,57.9,57.95,57.89,57.94,17108.0,51.1939,51.2381,51.1851,51.2293,17108.0
2021-08-30 12:50:00,57.95,57.95,57.9,57.91,21139.0,51.2381,51.2381,51.1939,51.2028,21139.0
2021-08-30 13:00:00,57.9,57.93,57.89,57.93,16396.0,51.1939,51.2204,51.1851,51.2204,16396.0
2021-08-30 13:10:00,57.92,57.97,57.91,57.94,20526.0,51.2116,51.2558,51.2028,51.2293,20526.0
2021-08-30 13:20:00,57.93,58.0,57.93,57.98,20032.0,51.2204,51.2823,51.2204,51.2646,20032.0
2021-08-30 13:30:00,57.98,57.99,57.91,57.95,19335.0,51.2646,51.2735,51.2028,51.2381,19335.0
2021-08-30 13:40:00,57.95,57.95,57.9,57.93,19247.0,51.2381,51.2381,51.1939,51.2204,19247.0
2021-08-30 13:50:00,57.93,57.98,57.92,57.94,22572.0,51.2204,51.2646,51.2116,51.2293,22572.0
2021-08-30 14:00:00,57.94,57.97,57.92,57.92,27646.0,51.2293,51.2558,51.2116,51.2116,27646.0
2021-08-30 14:10:00,57.92,57.92,57.86,57.86,48241.0,51.2116,51.2116,51.1585,51.1585,48241.0
2021-08-30 14:20:00,57.85,57.89,57.83,57.88,23232.0,51.1497,51.1851,51.132,51.1762,23232.0
2021-08-30 14:30:00,57.88,57.88,57.74,57.74,20787.0,51.1762,51.1762,51.0524,51.0524,20787.0
2021-08-30 14:40:00,57.74,57.78,57.7,57.7,40372.0,51.0524,51.0878,51.0171,51.0171,40372.0
2021-08-30 14:50:00,57.7,57.71,57.64,57.64,29696.0,51.0171,51.0259,50.964,50.964,29696.0
2021-08-30 15:00:00,57.63,57.64,57.61,57.63,37057.0,50.9552,50.964,50.9375,50.9552,37057.0
2021-08-30 15:10:00,57.64,57.66,57.55,57.57,51983.0,50.964,50.9817,50.8845,50.9021,51983.0
2021-08-30 15:20:00,57.57,57.64,57.52,57.52,57797.0,50.9021,50.964,50.8579,50.8579,57797.0
2021-08-30 15:30:00,57.53,57.61,57.49,57.59,76459.0,50.8668,50.9375,50.8314,50.9198,76459.0
2021-08-30 15:40:00,57.6,57.62,57.55,57.61,115544.0,50.9287,50.9463,50.8845,50.9375,115544.0
2021-08-30 15:50:00,57.61,57.62,57.52,57.59,278364.0,50.9375,50.9463,50.8579,50.9198,278364.0
2021-08-31 09:30:00,57.64,57.65,57.32,57.61,94867.0,50.964,50.9729,50.6811,50.9375,94867.0
2021-08-31 09:40:00,57.6,57.78,57.46,57.64,141100.0,50.9287,51.0878,50.8049,50.964,141100.0
2021-08-31 09:50:00,57.65,57.82,57.64,57.65,132251.0,50.9729,51.1232,50.964,50.9729,132251.0
2021-08-31 10:00:00,57.67,57.71,57.47,57.57,226748.0,50.9906,51.0259,50.8137,50.9021,226748.0
2021-08-31 10:10:00,57.58,57.62,57.46,57.53,81368.0,50.911,50.9463,50.8049,50.8668,81368.0
2021-08-31 10:20:00,57.53,57.57,57.44,57.51,56243.0,50.8668,50.9021,50.7872,50.8491,56243.0
2021-08-31 10:30:00,57.54,57.56,57.45,57.51,123438.0,50.8756,50.8933,50.796,50.8491,123438.0
2021-08-31 10:40:00,57.5,57.53,57.43,57.47,53557.0,50.8402,50.8668,50.7784,50.8137,53557.0
2021-08-31 10:50:00,57.47,57.53,57.45,57.53,41324.0,50.8137,50.8668,50.796,50.8668,41324.0
2021-08-31 11:00:00,57.52,57.69,57.52,57.68,47728.0,50.8579,51.0082,50.8579,50.9994,47728.0
2021-08-31 11:10:00,57.68,57.73,57.61,57.62,71897.0,50.9994,51.0436,50.9375,50.9463,71897.0
2021-08-31 11:20:00,57.62,57.63,57.57,57.61,29787.0,50.9463,50.9552,50.9021,50.9375,29787.0
2021-08-31 11:30:00,57.61,57.65,57.58,57.6,28792.0,50.9375,50.9729,50.911,50.9287,28792.0
2021-08-31 11:40:00,57.6,57.64,57.53,57.57,42229.0,50.9287,50.964,50.8668,50.9021,42229.0
2021-08-31 11:50:00,57.57,57.58,57.51,57.52,32201.0,50.9021,50.911,50.8491,50.8579,32201.0
2021-08-31 12:00:00,57.53,57.63,57.53,57.59,35503.0,50.8668,50.9552,50.8668,50.9198,35503.0
2021-08-31 12:10:00,57.59,57.62,57.55,57.6,65750.0,50.9198,50.9463,50.8845,50.9287,65750.0
2021-08-31 12:20:00,57.59,57.6,57.51,57.52,62530.0,50.9198,50.9287,50.8491,50.8579,62530.0
2021-08-31 12:30:00,57.52,57.53,57.48,57.48,34522.0,50.8579,50.8668,50.8226,50.8226,34522.0
2021-08-31 12:40:00,57.48,57.79,57.48,57.58,259282.0,50.8226,51.0967,50.8226,50.911,259282.0
2021-08-31 12:50:00,57.57,57.66,57.56,57.66,42059.0,50.9021,50.9817,50.8933,50.9817,42059.0
2021-08-31 13:00:00,57.66,57.67,57.61,57.65,35394.0,50.9817,50.9906,50.9375,50.9729,35394.0
2021-08-31 13:10:00,57.64,57.64,57.58,57.59,33186.0,50.964,50.964,50.911,50.9198,33186.0
2021-08-31 13:20:00,57.59,57.62,57.52,57.58,34447.0,50.9198,50.9463,50.8579,50.911,34447.0
2021-08-31 13:30:00,57.58,57.59,57.5,57.56,31117.0,50.911,50.9198,50.8402,50.8933,31117.0
2021-08-31 13:40:00,57.57,57.61,57.55,57.57,32598.0,50.9021,50.9375,50.8845,50.9021,32598.0
2021-08-31 13:50:00,57.57,57.6,57.52,57.55,32466.0,50.9021,50.9287,50.8579,50.8845,32466.0
2021-08-31 14:00:00,57.54,57.61,57.51,57.55,38165.0,50.8756,50.9375,50.8491,50.8845,38165.0
2021-08-31 14:10:00,57.54,57.58,57.52,57.56,31864.0,50.8756,50.911,50.8579,50.8933,31864.0
2021-08-31 14:20:00,57.56,57.66,57.55,57.66,36420.0,50.8933,50.9817,50.8845,50.9817,36420.0
2021-08-31 14:30:00,57.66,57.72,57.64,57.66,43822.0,50.9817,51.0348,50.964,50.9817,43822.0
2021-08-31 14:40:00,57.67,57.68,57.59,57.6,55244.0,50.9906,50.9994,50.9198,50.9287,55244.0
2021-08-31 14:50:00,57.61,57.62,57.56,57.56,131986.0,50.9375,50.9463,50.8933,50.8933,131986.0
2021-08-31 15:00:00,57.57,57.59,57.51,57.58,349088.0,50.9021,50.9198,50.8491,50.911,349088.0
2021-08-31 15:10:00,57.58,57.62,57.5,57.54,280847.0,50.911,50.9463,50.8402,50.8756,280847.0
2021-08-31 15:20:00,57.54,57.67,57.51,57.6,342399.0,50.8756,50.9906,50.8491,50.9287,342399.0
2021-08-31 15:30:00,57.6,57.63,57.53,57.59,288757.0,50.9287,50.9552,50.8668,50.9198,288757.0
2021-08-31 15:40:00,57.59,57.76,57.54,57.74,415152.0,50.9198,51.0701,50.8756,51.0524,415152.0
2021-08-31 15:50:00,57.73,57.83,57.68,57.81,411796.0,51.0436,51.132,50.9994,51.1143,411796.0
2021-09-01 09:30:00,57.92,58.01,57.81,57.87,128820.0,51.2116,51.2912,51.1143,51.1674,128820.0
2021-09-01 09:40:00,57.86,57.99,57.79,57.86,82173.0,51.1585,51.2735,51.0967,51.1585,82173.0
2021-09-01 09:50:00,57.85,57.95,57.72,57.91,47327.0,51.1497,51.2381,51.0348,51.2028,47327.0
2021-09-01 10:00:00,57.91,57.96,57.8,57.88,27866.0,51.2028,51.247,51.1055,51.1762,27866.0
2021-09-01 10:10:00,57.88,57.94,57.68,57.7,55117.0,51.1762,51.2293,50.9994,51.0171,55117.0
2021-09-01 10:20:00,57.72,57.72,57.57,57.59,35310.0,51.0348,51.0348,50.9021,50.9198,35310.0
2021-09-01 10:30:00,57.6,57.64,57.57,57.62,29931.0,50.9287,50.964,50.9021,50.9463,29931.0
2021-09-01 10:40:00,57.63,57.63,57.43,57.46,35956.0,50.9552,50.9552,50.7784,50.8049,35956.0
2021-09-01 10:50:00,57.46,57.47,57.34,57.36,29742.0,50.8049,50.8137,50.6988,50.7165,29742.0
2021-09-01 11:00:00,57.35,57.4,57.3,57.39,36489.0,50.7076,50.7518,50.6634,50.743,36489.0
2021-09-01 11:10:00,57.41,57.44,57.35,57.4,29811.0,50.7607,50.7872,50.7076,50.7518,29811.0
2021-09-01 11:20:00,57.41,57.57,57.39,57.54,26681.0,50.7607,50.9021,50.743,50.8756,26681.0
2021-09-01 11:30:00,57.53,57.58,57.49,57.55,38878.0,50.8668,50.911,50.8314,50.8845,38878.0
2021-09-01 11:40:00,57.55,57.63,57.53,57.61,38712.0,50.8845,50.9552,50.8668,50.9375,38712.0
2021-09-01 11:50:00,57.6,57.71,57.57,57.71,21522.0,50.9287,51.0259,50.9021,51.0259,21522.0
2021-09-01 12:00:00,57.71,57.75,57.69,57.71,29521.0,51.0259,51.0613,51.0082,51.0259,29521.0
2021-09-01 12:10:00,57.71,57.75,57.68,57.72,80912.0,51.0259,51.0613,50.9994,51.0348,80912.0
2021-09-01 12:20:00,57.72,57.72,57.65,57.69,29056.0,51.0348,51.0348,50.9729,51.0082,29056.0
2021-09-01 12:30:00,57.68,57.68,57.65,57.67,21932.0,50.9994,50.9994,50.9729,50.9906,21932.0
2021-09-01 12:40:00,57.67,57.75,57.66,57.73,28182.0,50.9906,51.0613,50.9817,51.0436,28182.0
2021-09-01 12:50:00,57.73,57.73,57.67,57.7,25243.0,51.0436,51.0436,50.9906,51.0171,25243.0
2021-09-01 13:00:00,57.7,57.79,57.69,57.79,23039.0,51.0171,51.0967,51.0082,51.0967,23039.0
2021-09-01 13:10:00,57.78,57.82,57.75,57.77,32564.0,51.0878,51.1232,51.0613,51.079,32564.0
2021-09-01 13:20:00,57.77,57.82,57.76,57.8,20483.0,51.079,51.1232,51.0701,51.1055,20483.0
2021-09-01 13:30:00,57.8,57.81,57.77,57.8,12070.0,51.1055,51.1143,51.079,51.1055,12070.0
2021-09-01 13:40:00,57.8,57.81,57.73,57.73,36693.0,51.1055,51.1143,51.0436,51.0436,36693.0
2021-09-01 13:50:00,57.72,57.74,57.69,57.7,25751.0,51.0348,51.0524,51.0082,51.0171,25751.0
2021-09-01 14:00:00,57.71,57.77,57.7,57.74,26577.0,51.0259,51.079,51.0171,51.0524,26577.0
2021-09-01 14:10:00,57.74,57.76,57.71,57.73,28046.0,51.0524,51.0701,51.0259,51.0436,28046.0
2021-09-01 14:20:00,57.73,57.79,57.72,57.79,29782.0,51.0436,51.0967,51.0348,51.0967,29782.0
2021-09-01 14:30:00,57.79,57.87,57.78,57.82,24228.0,51.0967,51.1674,51.0878,51.1232,24228.0
2021-09-01 14:40:00,57.82,57.82,57.72,57.73,25052.0,51.1232,51.1232,51.0348,51.0436,25052.0
2021-09-01 14:50:00,57.73,57.78,57.7,57.75,25990.0,51.0436,51.0878,51.0171,51.0613,25990.0
2021-09-01 15:00:00,57.74,57.83,57.73,57.82,37214.0,51.0524,51.132,51.0436,51.1232,37214.0
2021-09-01 15:10:00,57.82,57.85,57.78,57.85,26800.0,51.1232,51.1497,51.0878,51.1497,26800.0
2021-09-01 15:20:00,57.85,57.89,57.83,57.83,29101.0,51.1497,51.1851,51.132,51.132,29101.0
2021-09-01 15:30:00,57.83,57.83,57.69,57.73,58484.0,51.132,51.132,51.0082,51.0436,58484.0
2021-09-01 15:40:00,57.73,57.73,57.66,57.72,100197.0,51.0436,51.0436,50.9817,51.0348,100197.0
2021-09-01 15:50:00,57.73,57.76,57.67,57.71,265444.0,51.0436,51.0701,50.9906,51.0259,265444.0
2021-09-02 09:30:00,57.71,58.21,57.71,58.14,112594.0,51.0259,51.468,51.0259,51.4061,112594.0
2021-09-02 09:40:00,58.14,58.38,58.07,58.34,69806.0,51.4061,51.6183,51.3442,51.583,69806.0
2021-09-02 09:50:00,58.34,58.35,58.07,58.09,36209.0,51.583,51.5918,51.3442,51.3619,36209.0
2021-09-02 10:00:00,58.08,58.21,58.04,58.13,46668.0,51.3531,51.468,51.3177,51.3973,46668.0
2021-09-02 10:10:00,58.14,58.26,58.12,58.2,32329.0,51.4061,51.5122,51.3884,51.4592,32329.0
2021-09-02 10:20:00,58.21,58.33,58.21,58.32,43798.0,51.468,51.5741,51.468,51.5653,43798.0
2021-09-02 10:30:00,58.33,58.34,58.23,58.24,37946.0,51.5741,51.583,51.4857,51.4945,37946.0
2021-09-02 10:40:00,58.25,58.28,58.15,58.19,45233.0,51.5034,51.5299,51.415,51.4503,45233.0
2021-09-02 10:50:00,58.18,58.24,58.13,58.24,40549.0,51.4415,51.4945,51.3973,51.4945,40549.0
2021-09-02 11:00:00,58.24,58.29,58.16,58.22,43150.0,51.4945,51.5387,51.4238,51.4769,43150.0
2021-09-02 11:10:00,58.22,58.24,58.13,58.17,45248.0,51.4769,51.4945,51.3973,51.4326,45248.0
2021-09-02 11:20:00,58.16,58.17,58.1,58.1,42936.0,51.4238,51.4326,51.3708,51.3708,42936.0
2021-09-02 11:30:00,58.09,58.2,58.06,58.16,58384.0,51.3619,51.4592,51.3354,51.4238,58384.0
2021-09-02 11:40:00,58.16,58.16,58.08,58.08,17088.0,51.4238,51.4238,51.3531,51.3531,17088.0
2021-09-02 11:50:00,58.08,58.18,58.08,58.13,29501.0,51.3531,51.4415,51.3531,51.3973,29501.0
2021-09-02 12:00:00,58.13,58.15,58.1,58.12,25200.0,51.3973,51.415,51.3708,51.3884,25200.0
2021-09-02 12:10:00,58.12,58.17,58.09,58.17,23322.0,51.3884,51.4326,51.3619,51.4326,23322.0
2021-09-02 12:20:00,58.16,58.16,58.12,58.12,37547.0,51.4238,51.4238,51.3884,51.3884,37547.0
2021-09-02 12:30:00,58.11,58.13,58.09,58.09,30618.0,51.3796,51.3973,51.3619,51.3619,30618.0
2021-09-02 12:40:00,58.09,58.12,58.06,58.06,40876.0,51.3619,51.3884,51.3354,51.3354,40876.0
2021-09-02 12:50:00,58.06,58.07,58.0,58.02,32730.0,51.3354,51.3442,51.2823,51.3,32730.0
2021-09-02 13:00:00,58.02,58.08,58.0,58.01,40648.0,51.3,51.3531,51.2823,51.2912,40648.0
2021-09-02 13:10:00,58.0,58.01,57.93,57.93,24691.0,51.2823,51.2912,51.2204,51.2204,24691.0
2021-09-02 13:20:00,57.92,57.93,57.9,57.92,29550.0,51.2116,51.2204,51.1939,51.2116,29550.0
2021-09-02 13:30:00,57.92,57.95,57.9,57.91,25329.0,51.2116,51.2381,51.1939,51.2028,25329.0
2021-09-02 13:40:00,57.91,57.95,57.89,57.89,20850.0,51.2028,51.2381,51.1851,51.1851,20850.0
2021-09-02 13:50:00,57.89,57.9,57.8,57.8,25195.0,51.1851,51.1939,51.1055,51.1055,25195.0
2021-09-02 14:00:00,57.8,57.91,57.79,57.85,40794.0,51.1055,51.2028,51.0967,51.1497,40794.0
2021-09-02 14:10:00,57.84,57.85,57.8,57.84,29129.0,51.1409,51.1497,51.1055,51.1409,29129.0
2021-09-02 14:20:00,57.84,57.87,57.76,57.77,28176.0,51.1409,51.1674,51.0701,51.079,28176.0
2021-09-02 14:30:00,57.77,57.81,57.74,57.75,26696.0,51.079,51.1143,51.0524,51.0613,26696.0
2021-09-02 14:40:00,57.75,57.79,57.72,57.78,18519.0,51.0613,51.0967,51.0348,51.0878,18519.0
2021-09-02 14:50:00,57.79,57.85,57.78,57.85,27928.0,51.0967,51.1497,51.0878,51.1497,27928.0
2021-09-02 15:00:00,57.85,57.88,57.77,57.77,30309.0,51.1497,51.1762,51.079,51.079,30309.0
2021-09-02 15:10:00,57.77,57.82,57.76,57.79,45619.0,51.079,51.1232,51.0701,51.0967,45619.0
2021-09-02 15:20:00,57.79,57.81,57.76,57.78,36119.0,51.0967,51.1143,51.0701,51.0878,36119.0
2021-09-02 15:30:00,57.78,57.83,57.77,57.8,75705.0,51.0878,51.132,51.079,51.1055,75705.0
2021-09-02 15:40:00,57.81,57.86,57.79,57.8,66314.0,51.1143,51.1585,51.0967,51.1055,66314.0
2021-09-02 15:50:00,57.81,57.93,57.8,57.93,321295.0,51.1143,51.2204,51.1055,51.2204,321295.0
2021-09-03 09:30:00,57.96,57.96,57.75,57.9,77941.0,51.247,51.247,51.0613,51.1939,77941.0
2021-09-03 09:40:00,57.89,57.89,57.54,57.57,49317.0,51.1851,51.1851,50.8756,50.9021,49317.0
2021-09-03 09:50:00,57.55,57.72,57.53,57.72,50739.0,50.8845,51.0348,50.8668,51.0348,50739.0
2021-09-03 10:00:00,57.72,57.73,57.56,57.61,52884.0,51.0348,51.0436,50.8933,50.9375,52884.0
2021-09-03 10:10:00,57.63,57.66,57.55,57.65,36488.0,50.9552,50.9817,50.8845,50.9729,36488.0
2021-09-03 10:20:00,57.66,57.79,57.64,57.77,35455.0,50.9817,51.0967,50.964,51.079,35455.0
2021-09-03 10:30:00,57.79,57.8,57.69,57.7,31856.0,51.0967,51.1055,51.0082,51.0171,31856.0
2021-09-03 10:40:00,57.72,57.79,57.69,57.79,53426.0,51.0348,51.0967,51.0082,51.0967,53426.0
2021-09-03 10:50:00,57.8,57.94,57.79,57.83,26298.0,51.1055,51.2293,51.0967,51.132,26298.0
2021-09-03 11:00:00,57.83,57.83,57.73,57.76,25386.0,51.132,51.132,51.0436,51.0701,25386.0
2021-09-03 11:10:00,57.77,57.83,57.74,57.75,23093.0,51.079,51.132,51.0524,51.0613,23093.0
2021-09-03 11:20:00,57.75,57.81,57.73,57.79,20400.0,51.0613,51.1143,51.0436,51.0967,20400.0
2021-09-03 11:30:00,57.77,57.95,57.75,57.89,56010.0,51.079,51.2381,51.0613,51.1851,56010.0
2021-09-03 11:40:00,57.89,57.92,57.82,57.89,21547.0,51.1851,51.2116,51.1232,51.1851,21547.0
2021-09-03 11:50:00,57.89,57.94,57.87,57.93,19443.0,51.1851,51.2293,51.1674,51.2204,19443.0
2021-09-03 12:00:00,57.94,58.08,57.94,58.07,47537.0,51.2293,51.3531,51.2293,51.3442,47537.0
2021-09-03 12:10:00,58.07,58.11,58.01,58.01,28861.0,51.3442,51.3796,51.2912,51.2912,28861.0
2021-09-03 12:20:00,58.0,58.04,57.96,57.96,23481.0,51.2823,51.3177,51.247,51.247,23481.0
2021-09-03 12:30:00,57.97,58.04,57.96,58.03,50623.0,51.2558,51.3177,51.247,51.3089,50623.0
2021-09-03 12:40:00,58.0,58.08,57.99,58.02,46613.0,51.2823,51.3531,51.2735,51.3,46613.0
2021-09-03 12:50:00,58.02,58.06,57.99,58.02,16586.0,51.3,51.3354,51.2735,51.3,16586.0
2021-09-03 13:00:00,58.02,58.03,57.94,57.94,30541.0,51.3,51.3089,51.2293,51.2293,30541.0
2021-09-03 13:10:00,57.95,58.02,57.92,58.02,15851.0,51.2381,51.3,51.2116,51.3,15851.0
2021-09-03 13:20:00,58.02,58.04,57.99,58.01,22130.0,51.3,51.3177,51.2735,51.2912,22130.0
2021-09-03 13:30:00,58.01,58.04,57.96,58.02,36003.0,51.2912,51.3177,51.247,51.3,36003.0
2021-09-03 13:40:00,58.03,58.07,58.02,58.04,24103.0,51.3089,51.3442,51.3,51.3177,24103.0
2021-09-03 13:50:00,58.04,58.07,58.03,58.05,11922.0,51.3177,51.3442,51.3089,51.3265,11922.0
2021-09-03 14:00:00,58.06,58.06,58.01,58.05,27700.0,51.3354,51.3354,51.2912,51.3265,27700.0
2021-09-03 14:10:00,58.05,58.06,58.01,58.05,20836.0,51.3265,51.3354,51.2912,51.3265,20836.0
2021-09-03 14:20:00,58.04,58.04,57.95,57.98,17348.0,51.3177,51.3177,51.2381,51.2646,17348.0
2021-09-03 14:30:00,57.98,58.01,57.98,58.0,17337.0,51.2646,51.2912,51.2646,51.2823,17337.0
2021-09-03 14:40:00,58.0,58.02,57.96,57.96,21162.0,51.2823,51.3,51.247,51.247,21162.0
2021-09-03 14:50:00,57.97,57.97,57.91,57.93,29998.0,51.2558,51.2558,51.2028,51.2204,29998.0
2021-09-03 15:00:00,57.94,57.94,57.9,57.91,25333.0,51.2293,51.2293,51.1939,51.2028,25333.0
2021-09-03 15:10:00,57.9,57.92,57.83,57.83,39654.0,51.1939,51.2116,51.132,51.132,39654.0
2021-09-03 15:20:00,57.83,57.84,57.76,57.79,64386.0,51.132,51.1409,51.0701,51.0967,64386.0
2021-09-03 15:30:00,57.78,57.82,57.7,57.7,86359.0,51.0878,51.1232,51.0171,51.0171,86359.0
2021-09-03 15:40:00,57.71,57.81,57.69,57.74,94813.0,51.0259,51.1143,51.0082,51.0524,94813.0
2021-09-03 15:50:00,57.76,57.8,57.68,57.77,348330.0,51.0701,51.1055,50.9994,51.079,348330.0
2021-09-07 09:30:00,57.58,57.74,56.98,56.98,168375.0,50.911,51.0524,50.3805,50.3805,168375.0
2021-09-07 09:40:00,57.0,57.14,56.93,57.02,110157.0,50.3982,50.5219,50.3363,50.4158,110157.0
2021-09-07 09:50:00,57.02,57.21,56.99,57.1,47580.0,50.4158,50.5838,50.3893,50.4866,47580.0
2021-09-07 10:00:00,57.1,57.12,56.89,56.97,61374.0,50.4866,50.5043,50.3009,50.3716,61374.0
2021-09-07 10:10:00,56.96,56.96,56.73,56.78,56840.0,50.3628,50.3628,50.1594,50.2036,56840.0
2021-09-07 10:20:00,56.79,56.87,56.71,56.86,38759.0,50.2125,50.2832,50.1417,50.2744,38759.0
2021-09-07 10:30:00,56.87,56.94,56.75,56.83,59568.0,50.2832,50.3451,50.1771,50.2478,59568.0
2021-09-07 10:40:00,56.83,56.87,56.77,56.86,29879.0,50.2478,50.2832,50.1948,50.2744,29879.0
2021-09-07 10:50:00,56.86,57.05,56.84,57.03,145970.0,50.2744,50.4424,50.2567,50.4247,145970.0
2021-09-07 11:00:00,57.04,57.18,56.99,57.17,58735.0,50.4335,50.5573,50.3893,50.5485,58735.0
2021-09-07 11:10:00,57.18,57.18,57.06,57.06,54597.0,50.5573,50.5573,50.4512,50.4512,54597.0
2021-09-07 11:20:00,57.06,57.07,56.93,57.0,68655.0,50.4512,50.46,50.3363,50.3982,68655.0
2021-09-07 11:30:00,56.99,57.1,56.93,57.07,117060.0,50.3893,50.4866,50.3363,50.46,117060.0
2021-09-07 11:40:00,57.07,57.13,56.96,57.02,43259.0,50.46,50.5131,50.3628,50.4158,43259.0
2021-09-07 11:50:00,57.02,57.1,56.99,57.09,22461.0,50.4158,50.4866,50.3893,50.4777,22461.0
2021-09-07 12:00:00,57.1,57.2,57.1,57.18,20073.0,50.4866,50.575,50.4866,50.5573,20073.0
2021-09-07 12:10:00,57.18,57.24,57.14,57.18,23000.0,50.5573,50.6104,50.5219,50.5573,23000.0
2021-09-07 12:20:00,57.18,57.25,57.17,57.22,45075.0,50.5573,50.6192,50.5485,50.5927,45075.0
2021-09-07 12:30:00,57.23,57.31,57.23,57.28,41555.0,50.6015,50.6722,50.6015,50.6457,41555.0
2021-09-07 12:40:00,57.28,57.32,57.25,57.32,42118.0,50.6457,50.6811,50.6192,50.6811,42118.0
2021-09-07 12:50:00,57.32,57.36,57.28,57.3,23100.0,50.6811,50.7165,50.6457,50.6634,23100.0
2021-09-07 13:00:00,57.29,57.32,57.22,57.23,25923.0,50.6546,50.6811,50.5927,50.6015,25923.0
2021-09-07 13:10:00,57.22,57.26,57.2,57.22,25349.0,50.5927,50.628,50.575,50.5927,25349.0
2021-09-07 13:20:00,57.23,57.23,57.13,57.16,24040.0,50.6015,50.6015,50.5131,50.5396,24040.0
2021-09-07 13:30:00,57.14,57.2,57.13,57.19,19576.0,50.5219,50.575,50.5131,50.5661,19576.0
2021-09-07 13:40:00,57.19,57.22,57.12,57.12,28735.0,50.5661,50.5927,50.5043,50.5043,28735.0
2021-09-07 13:50:00,57.12,57.23,57.11,57.16,38551.0,50.5043,50.6015,50.4954,50.5396,38551.0
2021-09-07 14:00:00,57.17,57.21,57.15,57.16,23268.0,50.5485,50.5838,50.5308,50.5396,23268.0
2021-09-07 14:10:00,57.16,57.18,57.09,57.09,15719.0,50.5396,50.5573,50.4777,50.4777,15719.0
2021-09-07 14:20:00,57.09,57.09,57.02,57.02,18779.0,50.4777,50.4777,50.4158,50.4158,18779.0
2021-09-07 14:30:00,57.02,57.03,56.93,56.97,44537.0,50.4158,50.4247,50.3363,50.3716,44537.0
2021-09-07 14:40:00,56.97,56.97,56.82,56.83,172262.0,50.3716,50.3716,50.239,50.2478,172262.0
2021-09-07 14:50:00,56.83,56.91,56.8,56.86,95868.0,50.2478,50.3186,50.2213,50.2744,95868.0
2021-09-07 15:00:00,56.87,56.95,56.86,56.92,85926.0,50.2832,50.3539,50.2744,50.3274,85926.0
2021-09-07 15:10:00,56.93,56.93,56.84,56.85,63894.0,50.3363,50.3363,50.2567,50.2655,63894.0
2021-09-07 15:20:00,56.84,56.91,56.82,56.9,79755.0,50.2567,50.3186,50.239,50.3097,79755.0
2021-09-07 15:30:00,56.89,56.89,56.77,56.77,89645.0,50.3009,50.3009,50.1948,50.1948,89645.0
2021-09-07 15:40:00,56.78,56.81,56.67,56.73,167447.0,50.2036,50.2302,50.1064,50.1594,167447.0
2021-09-07 15:50:00,56.73,56.79,56.67,56.79,414744.0,50.1594,50.2125,50.1064,50.2125,414744.0
2021-09-08 09:30:00,58.0,58.54,57.93,58.47,536890.0,51.2823,51.7598,51.2204,51.6979,536890.0
2021-09-08 09:40:00,58.47,58.72,58.34,58.7,479310.0,51.6979,51.9189,51.583,51.9013,479310.0
2021-09-08 09:50:00,58.7,59.04,58.64,59.01,502573.0,51.9013,52.2019,51.8482,52.1754,502573.0
2021-09-08 10:00:00,59.0,59.24,58.91,59.12,299614.0,52.1665,52.3787,52.0869,52.2726,299614.0
2021-09-08 10:10:00,59.12,59.13,58.83,58.97,229701.0,52.2726,52.2815,52.0162,52.14,229701.0
2021-09-08 10:20:00,58.96,59.2,58.96,59.2,218425.0,52.1311,52.3433,52.1311,52.3433,218425.0
2021-09-08 10:30:00,59.19,59.39,59.18,59.31,304035.0,52.3345,52.5113,52.3257,52.4406,304035.0
2021-09-08 10:40:00,59.31,59.49,59.21,59.21,351036.0,52.4406,52.5998,52.3522,52.3522,351036.0
2021-09-08 10:50:00,59.21,59.58,59.18,59.57,154925.0,52.3522,52.6793,52.3257,52.6705,154925.0
2021-09-08 11:00:00,59.57,59.74,59.52,59.56,172643.0,52.6705,52.8208,52.6263,52.6617,172643.0
2021-09-08 11:10:00,59.55,59.56,59.24,59.35,331411.0,52.6528,52.6617,52.3787,52.476,331411.0
2021-09-08 11:20:00,59.35,59.39,59.19,59.23,295618.0,52.476,52.5113,52.3345,52.3699,295618.0
2021-09-08 11:30:00,59.22,59.33,59.17,59.21,132440.0,52.361,52.4583,52.3168,52.3522,132440.0
2021-09-08 11:40:00,59.21,59.32,59.13,59.32,115531.0,52.3522,52.4494,52.2815,52.4494,115531.0
2021-09-08 11:50:00,59.32,59.49,59.31,59.44,158231.0,52.4494,52.5998,52.4406,52.5555,158231.0
2021-09-08 12:00:00,59.45,59.45,59.3,59.35,129700.0,52.5644,52.5644,52.4318,52.476,129700.0
2021-09-08 12:10:00,59.35,59.36,59.24,59.29,77671.0,52.476,52.4848,52.3787,52.4229,77671.0
2021-09-08 12:20:00,59.3,59.31,59.16,59.23,109340.0,52.4318,52.4406,52.308,52.3699,109340.0
2021-09-08 12:30:00,59.23,59.23,59.02,59.03,97111.0,52.3699,52.3699,52.1842,52.193,97111.0
2021-09-08 12:40:00,59.02,59.18,58.95,59.15,235093.0,52.1842,52.3257,52.1223,52.2991,235093.0
2021-09-08 12:50:00,59.14,59.14,58.96,59.03,234602.0,52.2903,52.2903,52.1311,52.193,234602.0
2021-09-08 13:00:00,59.03,59.21,59.0,59.21,128688.0,52.193,52.3522,52.1665,52.3522,128688.0
2021-09-08 13:10:00,59.21,59.29,59.13,59.23,104159.0,52.3522,52.4229,52.2815,52.3699,104159.0
2021-09-08 13:20:00,59.23,59.3,59.21,59.25,45519.0,52.3699,52.4318,52.3522,52.3876,45519.0
2021-09-08 13:30:00,59.26,59.3,59.21,59.3,59723.0,52.3964,52.4318,52.3522,52.4318,59723.0
2021-09-08 13:40:00,59.3,59.38,59.24,59.36,69712.0,52.4318,52.5025,52.3787,52.4848,69712.0
2021-09-08 13:50:00,59.35,59.37,59.31,59.36,38893.0,52.476,52.4937,52.4406,52.4848,38893.0
2021-09-08 14:00:00,59.36,59.43,59.29,59.37,65780.0,52.4848,52.5467,52.4229,52.4937,65780.0
2021-09-08 14:10:00,59.38,59.4,59.27,59.28,76257.0,52.5025,52.5202,52.4052,52.4141,76257.0
2021-09-08 14:20:00,59.28,59.32,59.27,59.32,36573.0,52.4141,52.4494,52.4052,52.4494,36573.0
2021-09-08 14:30:00,59.32,59.39,59.27,59.39,58555.0,52.4494,52.5113,52.4052,52.5113,58555.0
2021-09-08 14:40:00,59.39,59.4,59.3,59.32,54064.0,52.5113,52.5202,52.4318,52.4494,54064.0
2021-09-08 14:50:00,59.32,59.38,59.29,59.34,85756.0,52.4494,52.5025,52.4229,52.4671,85756.0
2021-09-08 15:00:00,59.34,59.36,59.28,59.3,96549.0,52.4671,52.4848,52.4141,52.4318,96549.0
2021-09-08 15:10:00,59.3,59.37,59.29,59.32,88331.0,52.4318,52.4937,52.4229,52.4494,88331.0
2021-09-08 15:20:00,59.32,59.32,59.2,59.26,94945.0,52.4494,52.4494,52.3433,52.3964,94945.0
2021-09-08 15:30:00,59.27,59.32,59.21,59.27,192227.0,52.4052,52.4494,52.3522,52.4052,192227.0
2021-09-08 15:40:00,59.28,59.37,59.25,59.35,259225.0,52.4141,52.4937,52.3876,52.476,259225.0
2021-09-08 15:50:00,59.35,59.39,59.26,59.38,756477.0,52.476,52.5113,52.3964,52.5025,756477.0
2021-09-09 09:30:00,59.01,59.31,58.94,59.07,173043.0,52.1754,52.4406,52.1135,52.2284,173043.0
2021-09-09 09:40:00,59.07,59.34,59.02,59.3,116771.0,52.2284,52.4671,52.1842,52.4318,116771.0
2021-09-09 09:50:00,59.3,59.47,59.23,59.32,207199.0,52.4318,52.5821,52.3699,52.4494,207199.0
2021-09-09 10:00:00,59.31,59.46,59.2,59.26,109149.0,52.4406,52.5732,52.3433,52.3964,109149.0
2021-09-09 10:10:00,59.27,59.42,59.21,59.23,70134.0,52.4052,52.5379,52.3522,52.3699,70134.0
2021-09-09 10:20:00,59.24,59.38,59.24,59.28,66914.0,52.3787,52.5025,52.3787,52.4141,66914.0
2021-09-09 10:30:00,59.28,59.49,59.23,59.25,89399.0,52.4141,52.5998,52.3699,52.3876,89399.0
2021-09-09 10:40:00,59.24,59.38,59.22,59.38,57226.0,52.3787,52.5025,52.361,52.5025,57226.0
2021-09-09 10:50:00,59.39,59.39,59.19,59.31,133492.0,52.5113,52.5113,52.3345,52.4406,133492.0
2021-09-09 11:00:00,59.32,59.36,59.24,59.3,148817.0,52.4494,52.4848,52.3787,52.4318,148817.0
2021-09-09 11:10:00,59.29,59.3,59.06,59.08,71154.0,52.4229,52.4318,52.2196,52.2372,71154.0
2021-09-09 11:20:00,59.08,59.16,59.05,59.1,38716.0,52.2372,52.308,52.2107,52.2549,38716.0
2021-09-09 11:30:00,59.1,59.13,59.01,59.01,34816.0,52.2549,52.2815,52.1754,52.1754,34816.0
2021-09-09 11:40:00,59.01,59.01,58.91,58.94,35165.0,52.1754,52.1754,52.0869,52.1135,35165.0
2021-09-09 11:50:00,58.94,58.96,58.82,58.84,31819.0,52.1135,52.1311,52.0074,52.025,31819.0
2021-09-09 12:00:00,58.85,58.85,58.68,58.68,39960.0,52.0339,52.0339,51.8836,51.8836,39960.0
2021-09-09 12:10:00,58.69,58.78,58.68,58.75,33550.0,51.8924,51.972,51.8836,51.9455,33550.0
2021-09-09 12:20:00,58.75,58.77,58.65,58.69,49498.0,51.9455,51.9631,51.857,51.8924,49498.0
2021-09-09 12:30:00,58.68,58.71,58.62,58.71,28399.0,51.8836,51.9101,51.8305,51.9101,28399.0
2021-09-09 12:40:00,58.7,58.71,58.59,58.62,44077.0,51.9013,51.9101,51.804,51.8305,44077.0
2021-09-09 12:50:00,58.62,58.65,58.56,58.59,31413.0,51.8305,51.857,51.7775,51.804,31413.0
2021-09-09 13:00:00,58.59,58.68,58.59,58.66,23231.0,51.804,51.8836,51.804,51.8659,23231.0
2021-09-09 13:10:00,58.65,58.71,58.64,58.66,25156.0,51.857,51.9101,51.8482,51.8659,25156.0
2021-09-09 13:20:00,58.66,58.68,58.59,58.62,43834.0,51.8659,51.8836,51.804,51.8305,43834.0
2021-09-09 13:30:00,58.63,58.67,58.55,58.67,82435.0,51.8394,51.8747,51.7686,51.8747,82435.0
2021-09-09 13:40:00,58.68,58.75,58.67,58.74,32863.0,51.8836,51.9455,51.8747,51.9366,32863.0
2021-09-09 13:50:00,58.74,58.76,58.64,58.66,42390.0,51.9366,51.9543,51.8482,51.8659,42390.0
2021-09-09 14:00:00,58.66,58.68,58.52,58.54,31620.0,51.8659,51.8836,51.7421,51.7598,31620.0
2021-09-09 14:10:00,58.52,58.56,58.51,58.54,26919.0,51.7421,51.7775,51.7333,51.7598,26919.0
2021-09-09 14:20:00,58.55,58.6,58.53,58.58,32290.0,51.7686,51.8128,51.7509,51.7952,32290.0
2021-09-09 14:30:00,58.59,58.6,58.5,58.51,44458.0,51.804,51.8128,51.7244,51.7333,44458.0
2021-09-09 14:40:00,58.51,58.56,58.45,58.55,55398.0,51.7333,51.7775,51.6802,51.7686,55398.0
2021-09-09 14:50:00,58.56,58.6,58.54,58.6,28628.0,51.7775,51.8128,51.7598,51.8128,28628.0
2021-09-09 15:00:00,58.6,58.61,58.45,58.46,50332.0,51.8128,51.8217,51.6802,51.6891,50332.0
2021-09-09 15:10:00,58.46,58.52,58.44,58.5,69865.0,51.6891,51.7421,51.6714,51.7244,69865.0
2021-09-09 15:20:00,58.49,58.62,58.48,58.61,39155.0,51.7156,51.8305,51.7067,51.8217,39155.0
2021-09-09 15:30:00,58.61,58.63,58.52,58.62,84925.0,51.8217,51.8394,51.7421,51.8305,84925.0
2021-09-09 15:40:00,58.61,58.68,58.58,58.62,192691.0,51.8217,51.8836,51.7952,51.8305,192691.0
2021-09-09 15:50:00,58.61,58.62,58.44,58.46,731482.0,51.8217,51.8305,51.6714,51.6891,731482.0
2021-09-10 09:30:00,58.29,58.41,58.08,58.15,115285.0,51.5387,51.6448,51.3531,51.415,115285.0
2021-09-10 09:40:00,58.14,58.23,57.98,58.01,66147.0,51.4061,51.4857,51.2646,51.2912,66147.0
2021-09-10 09:50:00,58.0,58.08,57.83,57.86,68858.0,51.2823,51.3531,51.132,51.1585,68858.0
2021-09-10 10:00:00,57.87,58.08,57.87,58.0,54772.0,51.1674,51.3531,51.1674,51.2823,54772.0
2021-09-10 10:10:00,58.05,58.09,57.96,57.99,58365.0,51.3265,51.3619,51.247,51.2735,58365.0
2021-09-10 10:20:00,57.98,58.05,57.93,57.99,40692.0,51.2646,51.3265,51.2204,51.2735,40692.0
2021-09-10 10:30:00,57.98,58.15,57.96,58.05,61616.0,51.2646,51.415,51.247,51.3265,61616.0
2021-09-10 10:40:00,58.05,58.08,58.01,58.07,30910.0,51.3265,51.3531,51.2912,51.3442,30910.0
2021-09-10 10:50:00,58.06,58.18,58.04,58.11,49071.0,51.3354,51.4415,51.3177,51.3796,49071.0
2021-09-10 11:00:00,58.12,58.2,58.1,58.19,36850.0,51.3884,51.4592,51.3708,51.4503,36850.0
2021-09-10 11:10:00,58.2,58.24,58.12,58.21,42134.0,51.4592,51.4945,51.3884,51.468,42134.0
2021-09-10 11:20:00,58.22,58.26,58.17,58.21,34855.0,51.4769,51.5122,51.4326,51.468,34855.0
2021-09-10 11:30:00,58.21,58.27,58.1,58.14,49248.0,51.468,51.5211,51.3708,51.4061,49248.0
2021-09-10 11:40:00,58.14,58.22,58.11,58.21,27616.0,51.4061,51.4769,51.3796,51.468,27616.0
2021-09-10 11:50:00,58.21,58.22,58.16,58.19,27511.0,51.468,51.4769,51.4238,51.4503,27511.0
2021-09-10 12:00:00,58.2,58.22,58.16,58.22,24799.0,51.4592,51.4769,51.4238,51.4769,24799.0
2021-09-10 12:10:00,58.22,58.28,58.18,58.19,54712.0,51.4769,51.5299,51.4415,51.4503,54712.0
2021-09-10 12:20:00,58.2,58.24,58.16,58.17,34423.0,51.4592,51.4945,51.4238,51.4326,34423.0
2021-09-10 12:30:00,58.17,58.23,58.14,58.23,36778.0,51.4326,51.4857,51.4061,51.4857,36778.0
2021-09-10 12:40:00,58.23,58.34,58.22,58.34,54597.0,51.4857,51.583,51.4769,51.583,54597.0
2021-09-10 12:50:00,58.34,58.41,58.31,58.39,26129.0,51.583,51.6448,51.5564,51.6272,26129.0
2021-09-10 13:00:00,58.39,58.5,58.38,58.5,25033.0,51.6272,51.7244,51.6183,51.7244,25033.0
2021-09-10 13:10:00,58.49,58.51,58.38,58.39,36223.0,51.7156,51.7333,51.6183,51.6272,36223.0
2021-09-10 13:20:00,58.39,58.44,58.35,58.36,27529.0,51.6272,51.6714,51.5918,51.6006,27529.0
2021-09-10 13:30:00,58.36,58.42,58.35,58.39,30601.0,51.6006,51.6537,51.5918,51.6272,30601.0
2021-09-10 13:40:00,58.39,58.49,58.38,58.48,36274.0,51.6272,51.7156,51.6183,51.7067,36274.0
2021-09-10 13:50:00,58.48,58.52,58.45,58.48,17425.0,51.7067,51.7421,51.6802,51.7067,17425.0
2021-09-10 14:00:00,58.48,58.58,58.46,58.57,43527.0,51.7067,51.7952,51.6891,51.7863,43527.0
2021-09-10 14:10:00,58.57,58.6,58.53,58.59,41052.0,51.7863,51.8128,51.7509,51.804,41052.0
2021-09-10 14:20:00,58.59,58.66,58.56,58.66,35935.0,51.804,51.8659,51.7775,51.8659,35935.0
2021-09-10 14:30:00,58.66,58.8,58.66,58.77,26262.0,51.8659,51.9897,51.8659,51.9631,26262.0
2021-09-10 14:40:00,58.77,58.79,58.7,58.74,50376.0,51.9631,51.9808,51.9013,51.9366,50376.0
2021-09-10 14:50:00,58.73,58.74,58.68,58.7,41533.0,51.9278,51.9366,51.8836,51.9013,41533.0
2021-09-10 15:00:00,58.7,58.79,58.67,58.73,64655.0,51.9013,51.9808,51.8747,51.9278,64655.0
2021-09-10 15:10:00,58.73,58.79,58.71,58.72,66591.0,51.9278,51.9808,51.9101,51.9189,66591.0
2021-09-10 15:20:00,58.72,58.74,58.63,58.7,40752.0,51.9189,51.9366,51.8394,51.9013,40752.0
2021-09-10 15:30:00,58.7,58.71,58.58,58.61,158332.0,51.9013,51.9101,51.7952,51.8217,158332.0
2021-09-10 15:40:00,58.6,58.67,58.53,58.64,211507.0,51.8128,51.8747,51.7509,51.8482,211507.0
2021-09-10 15:50:00,58.63,58.64,58.4,58.43,460711.0,51.8394,51.8482,51.636,51.6625,460711.0
2021-09-13 09:30:00,58.15,58.4,57.82,58.33,242100.0,51.415,51.636,51.1232,51.5741,242100.0
2021-09-13 09:40:00,58.34,58.45,58.27,58.4,129843.0,51.583,51.6802,51.5211,51.636,129843.0
2021-09-13 09:50:00,58.4,58.53,58.37,58.46,168306.0,51.636,51.7509,51.6095,51.6891,168306.0
2021-09-13 10:00:00,58.46,58.65,58.27,58.59,444194.0,51.6891,51.857,51.5211,51.804,444194.0
2021-09-13 10:10:00,58.58,58.78,58.54,58.54,428867.0,51.7952,51.972,51.7598,51.7598,428867.0
2021-09-13 10:20:00,58.54,58.72,58.5,58.7,191792.0,51.7598,51.9189,51.7244,51.9013,191792.0
2021-09-13 10:30:00,58.7,58.79,58.65,58.71,131324.0,51.9013,51.9808,51.857,51.9101,131324.0
2021-09-13 10:40:00,58.7,58.7,58.53,58.53,84025.0,51.9013,51.9013,51.7509,51.7509,84025.0
2021-09-13 10:50:00,58.53,58.59,58.49,58.55,40647.0,51.7509,51.804,51.7156,51.7686,40647.0
2021-09-13 11:00:00,58.52,58.56,58.38,58.55,56583.0,51.7421,51.7775,51.6183,51.7686,56583.0
2021-09-13 11:10:00,58.54,58.72,58.53,58.69,72107.0,51.7598,51.9189,51.7509,51.8924,72107.0
2021-09-13 11:20:00,58.68,58.73,58.66,58.68,179894.0,51.8836,51.9278,51.8659,51.8836,179894.0
2021-09-13 11:30:00,58.67,58.73,58.62,58.7,96347.0,51.8747,51.9278,51.8305,51.9013,96347.0
2021-09-13 11:40:00,58.71,58.72,58.66,58.68,102198.0,51.9101,51.9189,51.8659,51.8836,102198.0
2021-09-13 11:50:00,58.69,58.74,58.67,58.71,100719.0,51.8924,51.9366,51.8747,51.9101,100719.0
2021-09-13 12:00:00,58.71,58.73,58.63,58.67,93361.0,51.9101,51.9278,51.8394,51.8747,93361.0
2021-09-13 12:10:00,58.68,58.69,58.54,58.62,255748.0,51.8836,51.8924,51.7598,51.8305,255748.0
2021-09-13 12:20:00,58.6,58.68,58.6,58.65,48491.0,51.8128,51.8836,51.8128,51.857,48491.0
2021-09-13 12:30:00,58.64,58.67,58.6,58.64,45496.0,51.8482,51.8747,51.8128,51.8482,45496.0
2021-09-13 12:40:00,58.63,58.64,58.51,58.54,83684.0,51.8394,51.8482,51.7333,51.7598,83684.0
2021-09-13 12:50:00,58.54,58.54,58.36,58.39,23292.0,51.7598,51.7598,51.6006,51.6272,23292.0
2021-09-13 13:00:00,58.4,58.5,58.4,58.46,38052.0,51.636,51.7244,51.636,51.6891,38052.0
2021-09-13 13:10:00,58.45,58.54,58.41,58.53,39975.0,51.6802,51.7598,51.6448,51.7509,39975.0
2021-09-13 13:20:00,58.52,58.64,58.51,58.63,32197.0,51.7421,51.8482,51.7333,51.8394,32197.0
2021-09-13 13:30:00,58.63,58.7,58.56,58.66,38011.0,51.8394,51.9013,51.7775,51.8659,38011.0
2021-09-13 13:40:00,58.65,58.65,58.54,58.56,111852.0,51.857,51.857,51.7598,51.7775,111852.0
2021-09-13 13:50:00,58.56,58.61,58.48,58.54,106330.0,51.7775,51.8217,51.7067,51.7598,106330.0
2021-09-13 14:00:00,58.53,58.61,58.5,58.51,54219.0,51.7509,51.8217,51.7244,51.7333,54219.0
2021-09-13 14:10:00,58.5,58.54,58.46,58.53,31060.0,51.7244,51.7598,51.6891,51.7509,31060.0
2021-09-13 14:20:00,58.53,58.56,58.5,58.5,58725.0,51.7509,51.7775,51.7244,51.7244,58725.0
2021-09-13 14:30:00,58.51,58.55,58.45,58.47,47743.0,51.7333,51.7686,51.6802,51.6979,47743.0
2021-09-13 14:40:00,58.47,58.58,58.46,58.53,184475.0,51.6979,51.7952,51.6891,51.7509,184475.0
2021-09-13 14:50:00,58.54,58.61,58.53,58.6,40551.0,51.7598,51.8217,51.7509,51.8128,40551.0
2021-09-13 15:00:00,58.59,58.63,58.53,58.53,72720.0,51.804,51.8394,51.7509,51.7509,72720.0
2021-09-13 15:10:00,58.53,58.71,58.5,58.67,161055.0,51.7509,51.9101,51.7244,51.8747,161055.0
2021-09-13 15:20:00,58.67,58.75,58.63,58.71,475541.0,51.8747,51.9455,51.8394,51.9101,475541.0
2021-09-13 15:30:00,58.71,58.8,58.67,58.79,171220.0,51.9101,51.9897,51.8747,51.9808,171220.0
2021-09-13 15:40:00,58.78,58.78,58.67,58.69,339808.0,51.972,51.972,51.8747,51.8924,339808.0
2021-09-13 15:50:00,58.68,58.75,58.59,58.64,430387.0,51.8836,51.9455,51.804,51.8482,430387.0
2021-09-14 09:30:00,58.8,59.14,58.7,58.85,155075.0,51.9897,52.2903,51.9013,52.0339,155075.0
2021-09-14 09:40:00,58.84,59.23,58.79,59.03,69624.0,52.025,52.3699,51.9808,52.193,69624.0
2021-09-14 09:50:00,59.02,59.03,58.77,58.86,83010.0,52.1842,52.193,51.9631,52.0427,83010.0
2021-09-14 10:00:00,58.86,58.93,58.7,58.75,56465.0,52.0427,52.1046,51.9013,51.9455,56465.0
2021-09-14 10:10:00,58.75,59.04,58.75,58.93,44577.0,51.9455,52.2019,51.9455,52.1046,44577.0
2021-09-14 10:20:00,58.94,58.99,58.83,58.96,39963.0,52.1135,52.1577,52.0162,52.1311,39963.0
2021-09-14 10:30:00,58.95,59.06,58.93,59.01,43345.0,52.1223,52.2196,52.1046,52.1754,43345.0
2021-09-14 10:40:00,59.01,59.19,59.01,59.11,36472.0,52.1754,52.3345,52.1754,52.2638,36472.0
2021-09-14 10:50:00,59.11,59.11,58.86,58.95,364179.0,52.2638,52.2638,52.0427,52.1223,364179.0
2021-09-14 11:00:00,58.95,59.02,58.91,58.94,76055.0,52.1223,52.1842,52.0869,52.1135,76055.0
2021-09-14 11:10:00,58.94,58.97,58.86,58.91,87407.0,52.1135,52.14,52.0427,52.0869,87407.0
2021-09-14 11:20:00,58.89,58.97,58.81,58.91,233710.0,52.0693,52.14,51.9985,52.0869,233710.0
2021-09-14 11:30:00,58.92,58.97,58.74,58.74,167818.0,52.0958,52.14,51.9366,51.9366,167818.0
2021-09-14 11:40:00,58.74,58.85,58.65,58.84,439891.0,51.9366,52.0339,51.857,52.025,439891.0
2021-09-14 11:50:00,58.84,58.84,58.69,58.71,147633.0,52.025,52.025,51.8924,51.9101,147633.0
2021-09-14 12:00:00,58.7,58.83,58.68,58.79,54071.0,51.9013,52.0162,51.8836,51.9808,54071.0
2021-09-14 12:10:00,58.79,58.88,58.75,58.87,96655.0,51.9808,52.0604,51.9455,52.0516,96655.0
2021-09-14 12:20:00,58.86,58.92,58.85,58.88,88508.0,52.0427,52.0958,52.0339,52.0604,88508.0
2021-09-14 12:30:00,58.88,58.94,58.79,58.84,30724.0,52.0604,52.1135,51.9808,52.025,30724.0
2021-09-14 12:40:00,58.84,58.85,58.74,58.76,33029.0,52.025,52.0339,51.9366,51.9543,33029.0
2021-09-14 12:50:00,58.76,58.8,58.75,58.77,39216.0,51.9543,51.9897,51.9455,51.9631,39216.0
2021-09-14 13:00:00,58.75,58.84,58.71,58.72,49010.0,51.9455,52.025,51.9101,51.9189,49010.0
2021-09-14 13:10:00,58.71,58.82,58.69,58.81,37264.0,51.9101,52.0074,51.8924,51.9985,37264.0
2021-09-14 13:20:00,58.8,58.85,58.77,58.78,398710.0,51.9897,52.0339,51.9631,51.972,398710.0
2021-09-14 13:30:00,58.77,58.82,58.72,58.75,118610.0,51.9631,52.0074,51.9189,51.9455,118610.0
2021-09-14 13:40:00,58.75,58.85,58.73,58.82,40137.0,51.9455,52.0339,51.9278,52.0074,40137.0
2021-09-14 13:50:00,58.8,58.91,58.8,58.91,33994.0,51.9897,52.0869,51.9897,52.0869,33994.0
2021-09-14 14:00:00,58.89,58.94,58.88,58.89,48729.0,52.0693,52.1135,52.0604,52.0693,48729.0
2021-09-14 14:10:00,58.89,58.89,58.8,58.88,22202.0,52.0693,52.0693,51.9897,52.0604,22202.0
2021-09-14 14:20:00,58.88,58.89,58.82,58.89,25796.0,52.0604,52.0693,52.0074,52.0693,25796.0
2021-09-14 14:30:00,58.9,58.9,58.77,58.84,250388.0,52.0781,52.0781,51.9631,52.025,250388.0
2021-09-14 14:40:00,58.83,58.92,58.83,58.91,29068.0,52.0162,52.0958,52.0162,52.0869,29068.0
2021-09-14 14:50:00,58.9,58.93,58.86,58.93,32230.0,52.0781,52.1046,52.0427,52.1046,32230.0
2021-09-14 15:00:00,58.91,58.99,58.88,58.94,111429.0,52.0869,52.1577,52.0604,52.1135,111429.0
2021-09-14 15:10:00,58.94,58.98,58.88,58.88,64459.0,52.1135,52.1488,52.0604,52.0604,64459.0
2021-09-14 15:20:00,58.88,58.9,58.72,58.73,50514.0,52.0604,52.0781,51.9189,51.9278,50514.0
2021-09-14 15:30:00,58.73,58.75,58.6,58.7,89527.0,51.9278,51.9455,51.8128,51.9013,89527.0
2021-09-14 15:40:00,58.7,58.82,58.67,58.75,111951.0,51.9013,52.0074,51.8747,51.9455,111951.0
2021-09-14 15:50:00,58.72,58.84,58.69,58.78,326935.0,51.9189,52.025,51.8924,51.972,326935.0
2021-09-15 09:30:00,58.72,58.81,58.64,58.71,91524.0,51.9189,51.9985,51.8482,51.9101,91524.0
2021-09-15 09:40:00,58.74,59.05,58.74,59.0,61024.0,51.9366,52.2107,51.9366,52.1665,61024.0
2021-09-15 09:50:00,59.01,59.24,58.99,59.08,57154.0,52.1754,52.3787,52.1577,52.2372,57154.0
2021-09-15 10:00:00,59.09,59.22,58.88,58.92,46023.0,52.2461,52.361,52.0604,52.0958,46023.0
2021-09-15 10:10:00,58.91,59.13,58.9,59.12,29427.0,52.0869,52.2815,52.0781,52.2726,29427.0
2021-09-15 10:20:00,59.13,59.16,58.98,59.01,34695.0,52.2815,52.308,52.1488,52.1754,34695.0
2021-09-15 10:30:00,59.02,59.12,58.89,58.89,55612.0,52.1842,52.2726,52.0693,52.0693,55612.0
2021-09-15 10:40:00,58.88,58.94,58.84,58.89,29796.0,52.0604,52.1135,52.025,52.0693,29796.0
2021-09-15 10:50:00,58.9,58.96,58.87,58.9,38098.0,52.0781,52.1311,52.0516,52.0781,38098.0
2021-09-15 11:00:00,58.89,58.89,58.78,58.79,32305.0,52.0693,52.0693,51.972,51.9808,32305.0
2021-09-15 11:10:00,58.79,58.88,58.77,58.85,24776.0,51.9808,52.0604,51.9631,52.0339,24776.0
2021-09-15 11:20:00,58.84,58.87,58.74,58.86,33484.0,52.025,52.0516,51.9366,52.0427,33484.0
2021-09-15 11:30:00,58.85,58.86,58.78,58.83,26676.0,52.0339,52.0427,51.972,52.0162,26676.0
2021-09-15 11:40:00,58.83,58.84,58.74,58.76,21088.0,52.0162,52.025,51.9366,51.9543,21088.0
2021-09-15 11:50:00,58.76,58.79,58.7,58.74,20628.0,51.9543,51.9808,51.9013,51.9366,20628.0
2021-09-15 12:00:00,58.75,58.76,58.67,58.74,24048.0,51.9455,51.9543,51.8747,51.9366,24048.0
2021-09-15 12:10:00,58.74,58.81,58.72,58.8,19757.0,51.9366,51.9985,51.9189,51.9897,19757.0
2021-09-15 12:20:00,58.81,58.85,58.74,58.76,44838.0,51.9985,52.0339,51.9366,51.9543,44838.0
2021-09-15 12:30:00,58.76,58.79,58.61,58.78,85304.0,51.9543,51.9808,51.8217,51.972,85304.0
2021-09-15 12:40:00,58.78,58.88,58.78,58.84,46994.0,51.972,52.0604,51.972,52.025,46994.0
2021-09-15 12:50:00,58.85,58.94,58.84,58.91,26209.0,52.0339,52.1135,52.025,52.0869,26209.0
2021-09-15 13:00:00,58.91,59.0,58.91,58.99,21011.0,52.0869,52.1665,52.0869,52.1577,21011.0
2021-09-15 13:10:00,58.99,59.07,58.98,59.03,22323.0,52.1577,52.2284,52.1488,52.193,22323.0
2021-09-15 13:20:00,59.04,59.09,59.02,59.05,18774.0,52.2019,52.2461,52.1842,52.2107,18774.0
2021-09-15 13:30:00,59.06,59.08,58.97,58.98,23212.0,52.2196,52.2372,52.14,52.1488,23212.0
2021-09-15 13:40:00,58.98,59.0,58.92,58.93,22618.0,52.1488,52.1665,52.0958,52.1046,22618.0
2021-09-15 13:50:00,58.93,58.93,58.88,58.88,22193.0,52.1046,52.1046,52.0604,52.0604,22193.0
2021-09-15 14:00:00,58.88,58.89,58.83,58.88,17729.0,52.0604,52.0693,52.0162,52.0604,17729.0
2021-09-15 14:10:00,58.87,58.88,58.81,58.82,25893.0,52.0516,52.0604,51.9985,52.0074,25893.0
2021-09-15 14:20:00,58.82,58.82,58.75,58.77,30003.0,52.0074,52.0074,51.9455,51.9631,30003.0
2021-09-15 14:30:00,58.79,58.85,58.77,58.84,33882.0,51.9808,52.0339,51.9631,52.025,33882.0
2021-09-15 14:40:00,58.84,58.85,58.74,58.81,33149.0,52.025,52.0339,51.9366,51.9985,33149.0
2021-09-15 14:50:00,58.8,58.81,58.69,58.7,37207.0,51.9897,51.9985,51.8924,51.9013,37207.0
2021-09-15 15:00:00,58.69,58.72,58.65,58.7,34010.0,51.8924,51.9189,51.857,51.9013,34010.0
2021-09-15 15:10:00,58.7,58.78,58.69,58.76,44042.0,51.9013,51.972,51.8924,51.9543,44042.0
2021-09-15 15:20:00,58.76,58.8,58.7,58.8,59368.0,51.9543,51.9897,51.9013,51.9897,59368.0
2021-09-15 15:30:00,58.8,58.85,58.77,58.81,61231.0,51.9897,52.0339,51.9631,51.9985,61231.0
2021-09-15 15:40:00,58.81,58.84,58.77,58.8,77145.0,51.9985,52.025,51.9631,51.9897,77145.0
2021-09-15 15:50:00,58.79,58.8,58.67,58.73,215144.0,51.9808,51.9897,51.8747,51.9278,215144.0
2021-09-16 09:30:00,58.75,59.26,58.72,59.16,76167.0,51.9455,52.3964,51.9189,52.308,76167.0
2021-09-16 09:40:00,59.18,59.2,58.89,58.91,70723.0,52.3257,52.3433,52.0693,52.0869,70723.0
2021-09-16 09:50:00,58.91,58.97,58.72,58.72,42768.0,52.0869,52.14,51.9189,51.9189,42768.0
2021-09-16 10:00:00,58.74,58.77,58.5,58.72,53920.0,51.9366,51.9631,51.7244,51.9189,53920.0
2021-09-16 10:10:00,58.69,58.7,58.47,58.49,35325.0,51.8924,51.9013,51.6979,51.7156,35325.0
2021-09-16 10:20:00,58.49,58.52,58.29,58.38,55259.0,51.7156,51.7421,51.5387,51.6183,55259.0
2021-09-16 10:30:00,58.37,58.39,58.25,58.32,47978.0,51.6095,51.6272,51.5034,51.5653,47978.0
2021-09-16 10:40:00,58.32,58.41,58.27,58.32,39708.0,51.5653,51.6448,51.5211,51.5653,39708.0
2021-09-16 10:50:00,58.32,58.55,58.29,58.53,35639.0,51.5653,51.7686,51.5387,51.7509,35639.0
2021-09-16 11:00:00,58.53,58.57,58.48,58.5,34415.0,51.7509,51.7863,51.7067,51.7244,34415.0
2021-09-16 11:10:00,58.5,58.53,58.42,58.47,27200.0,51.7244,51.7509,51.6537,51.6979,27200.0
2021-09-16 11:20:00,58.47,58.63,58.47,58.58,26684.0,51.6979,51.8394,51.6979,51.7952,26684.0
2021-09-16 11:30:00,58.57,58.58,58.45,58.47,50738.0,51.7863,51.7952,51.6802,51.6979,50738.0
2021-09-16 11:40:00,58.47,58.48,58.42,58.45,23693.0,51.6979,51.7067,51.6537,51.6802,23693.0
2021-09-16 11:50:00,58.44,58.52,58.44,58.52,16596.0,51.6714,51.7421,51.6714,51.7421,16596.0
2021-09-16 12:00:00,58.52,58.59,58.51,58.59,22749.0,51.7421,51.804,51.7333,51.804,22749.0
2021-09-16 12:10:00,58.58,58.61,58.51,58.6,25860.0,51.7952,51.8217,51.7333,51.8128,25860.0
2021-09-16 12:20:00,58.6,58.61,58.54,58.57,16641.0,51.8128,51.8217,51.7598,51.7863,16641.0
2021-09-16 12:30:00,58.56,58.59,58.51,58.58,49813.0,51.7775,51.804,51.7333,51.7952,49813.0
2021-09-16 12:40:00,58.57,58.58,58.51,58.55,26755.0,51.7863,51.7952,51.7333,51.7686,26755.0
2021-09-16 12:50:00,58.55,58.57,58.48,58.5,20660.0,51.7686,51.7863,51.7067,51.7244,20660.0
2021-09-16 13:00:00,58.49,58.5,58.42,58.46,29569.0,51.7156,51.7244,51.6537,51.6891,29569.0
2021-09-16 13:10:00,58.46,58.49,58.41,58.42,27843.0,51.6891,51.7156,51.6448,51.6537,27843.0
2021-09-16 13:20:00,58.43,58.46,58.4,58.46,24701.0,51.6625,51.6891,51.636,51.6891,24701.0
2021-09-16 13:30:00,58.46,58.46,58.4,58.43,26612.0,51.6891,51.6891,51.636,51.6625,26612.0
2021-09-16 13:40:00,58.43,58.47,58.41,58.45,35886.0,51.6625,51.6979,51.6448,51.6802,35886.0
2021-09-16 13:50:00,58.45,58.55,58.44,58.55,44941.0,51.6802,51.7686,51.6714,51.7686,44941.0
2021-09-16 14:00:00,58.55,58.63,58.54,58.63,28046.0,51.7686,51.8394,51.7598,51.8394,28046.0
2021-09-16 14:10:00,58.64,58.69,58.61,58.62,21793.0,51.8482,51.8924,51.8217,51.8305,21793.0
2021-09-16 14:20:00,58.62,58.63,58.57,58.59,29164.0,51.8305,51.8394,51.7863,51.804,29164.0
2021-09-16 14:30:00,58.59,58.65,58.58,58.64,18461.0,51.804,51.857,51.7952,51.8482,18461.0
2021-09-16 14:40:00,58.65,58.69,58.6,58.68,32634.0,51.857,51.8924,51.8128,51.8836,32634.0
2021-09-16 14:50:00,58.68,58.77,58.67,58.77,28310.0,51.8836,51.9631,51.8747,51.9631,28310.0
2021-09-16 15:00:00,58.77,58.85,58.77,58.83,37368.0,51.9631,52.0339,51.9631,52.0162,37368.0
2021-09-16 15:10:00,58.83,58.9,58.82,58.85,37048.0,52.0162,52.0781,52.0074,52.0339,37048.0
2021-09-16 15:20:00,58.85,58.9,58.83,58.84,38500.0,52.0339,52.0781,52.0162,52.025,38500.0
2021-09-16 15:30:00,58.83,58.89,58.79,58.8,68613.0,52.0162,52.0693,51.9808,51.9897,68613.0
2021-09-16 15:40:00,58.8,58.82,58.71,58.71,79446.0,51.9897,52.0074,51.9101,51.9101,79446.0
2021-09-16 15:50:00,58.72,58.77,58.69,58.72,253240.0,51.9189,51.9631,51.8924,51.9189,253240.0
2021-09-17 09:30:00,58.51,58.74,58.29,58.44,607156.0,51.7333,51.9366,51.5387,51.6714,607156.0
2021-09-17 09:40:00,58.44,58.58,58.43,58.48,49548.0,51.6714,51.7952,51.6625,51.7067,49548.0
2021-09-17 09:50:00,58.48,58.65,58.39,58.5,31846.0,51.7067,51.857,51.6272,51.7244,31846.0
2021-09-17 10:00:00,58.49,58.6,58.48,58.5,24830.0,51.7156,51.8128,51.7067,51.7244,24830.0
2021-09-17 10:10:00,58.49,58.55,58.42,58.51,38569.0,51.7156,51.7686,51.6537,51.7333,38569.0
2021-09-17 10:20:00,58.51,58.61,58.5,58.56,33697.0,51.7333,51.8217,51.7244,51.7775,33697.0
2021-09-17 10:30:00,58.57,58.64,58.51,58.53,64642.0,51.7863,51.8482,51.7333,51.7509,64642.0
2021-09-17 10:40:00,58.52,58.56,58.4,58.52,41163.0,51.7421,51.7775,51.636,51.7421,41163.0
2021-09-17 10:50:00,58.52,58.61,58.5,58.55,47192.0,51.7421,51.8217,51.7244,51.7686,47192.0
2021-09-17 11:00:00,58.54,58.69,58.52,58.69,37463.0,51.7598,51.8924,51.7421,51.8924,37463.0
2021-09-17 11:10:00,58.69,58.83,58.65,58.66,33329.0,51.8924,52.0162,51.857,51.8659,33329.0
2021-09-17 11:20:00,58.67,58.7,58.62,58.66,49867.0,51.8747,51.9013,51.8305,51.8659,49867.0
2021-09-17 11:30:00,58.66,58.84,58.66,58.8,56557.0,51.8659,52.025,51.8659,51.9897,56557.0
2021-09-17 11:40:00,58.79,58.87,58.79,58.84,36385.0,51.9808,52.0516,51.9808,52.025,36385.0
2021-09-17 11:50:00,58.85,58.92,58.8,58.91,30268.0,52.0339,52.0958,51.9897,52.0869,30268.0
2021-09-17 12:00:00,58.91,58.95,58.88,58.94,30296.0,52.0869,52.1223,52.0604,52.1135,30296.0
2021-09-17 12:10:00,58.95,58.98,58.94,58.96,26615.0,52.1223,52.1488,52.1135,52.1311,26615.0
2021-09-17 12:20:00,58.95,59.07,58.95,59.07,32369.0,52.1223,52.2284,52.1223,52.2284,32369.0
2021-09-17 12:30:00,59.07,59.07,59.0,59.05,28225.0,52.2284,52.2284,52.1665,52.2107,28225.0
2021-09-17 12:40:00,59.05,59.08,59.02,59.06,33116.0,52.2107,52.2372,52.1842,52.2196,33116.0
2021-09-17 12:50:00,59.06,59.08,58.95,58.99,23257.0,52.2196,52.2372,52.1223,52.1577,23257.0
2021-09-17 13:00:00,58.99,59.05,58.94,59.0,21911.0,52.1577,52.2107,52.1135,52.1665,21911.0
2021-09-17 13:10:00,59.0,59.01,58.94,58.95,35044.0,52.1665,52.1754,52.1135,52.1223,35044.0
2021-09-17 13:20:00,58.96,59.0,58.93,59.0,32080.0,52.1311,52.1665,52.1046,52.1665,32080.0
2021-09-17 13:30:00,59.0,59.08,58.98,58.99,32804.0,52.1665,52.2372,52.1488,52.1577,32804.0
2021-09-17 13:40:00,58.98,58.99,58.91,58.93,24613.0,52.1488,52.1577,52.0869,52.1046,24613.0
2021-09-17 13:50:00,58.93,58.97,58.88,58.91,59946.0,52.1046,52.14,52.0604,52.0869,59946.0
2021-09-17 14:00:00,58.91,59.1,58.91,59.09,50247.0,52.0869,52.2549,52.0869,52.2461,50247.0
2021-09-17 14:10:00,59.1,59.14,59.06,59.1,55053.0,52.2549,52.2903,52.2196,52.2549,55053.0
2021-09-17 14:20:00,59.1,59.19,59.1,59.15,34879.0,52.2549,52.3345,52.2549,52.2991,34879.0
2021-09-17 14:30:00,59.15,59.16,59.12,59.15,31232.0,52.2991,52.308,52.2726,52.2991,31232.0
2021-09-17 14:40:00,59.15,59.17,59.07,59.08,34421.0,52.2991,52.3168,52.2284,52.2372,34421.0
2021-09-17 14:50:00,59.08,59.12,59.06,59.08,26875.0,52.2372,52.2726,52.2196,52.2372,26875.0
2021-09-17 15:00:00,59.09,59.16,59.03,59.05,42557.0,52.2461,52.308,52.193,52.2107,42557.0
2021-09-17 15:10:00,59.04,59.05,58.96,58.99,41723.0,52.2019,52.2107,52.1311,52.1577,41723.0
2021-09-17 15:20:00,59.0,59.03,58.92,58.94,42219.0,52.1665,52.193,52.0958,52.1135,42219.0
2021-09-17 15:30:00,58.94,58.97,58.82,58.91,90150.0,52.1135,52.14,52.0074,52.0869,90150.0
2021-09-17 15:40:00,58.92,59.07,58.92,59.01,140638.0,52.0958,52.2284,52.0958,52.1754,140638.0
2021-09-17 15:50:00,59.01,59.09,58.91,58.91,462137.0,52.1754,52.2461,52.0869,52.0869,462137.0
2021-09-20 09:30:00,58.72,59.08,58.62,58.84,127022.0,51.9189,52.2372,51.8305,52.025,127022.0
2021-09-20 09:40:00,58.87,58.95,58.61,58.68,85435.0,52.0516,52.1223,51.8217,51.8836,85435.0
2021-09-20 09:50:00,58.67,59.1,58.61,58.94,66359.0,51.8747,52.2549,51.8217,52.1135,66359.0
2021-09-20 10:00:00,58.9,58.94,58.76,58.78,69048.0,52.0781,52.1135,51.9543,51.972,69048.0
2021-09-20 10:10:00,58.78,58.83,58.59,58.69,48209.0,51.972,52.0162,51.804,51.8924,48209.0
2021-09-20 10:20:00,58.68,59.05,58.68,59.04,57405.0,51.8836,52.2107,51.8836,52.2019,57405.0
2021-09-20 10:30:00,59.03,59.15,58.96,59.01,61701.0,52.193,52.2991,52.1311,52.1754,61701.0
2021-09-20 10:40:00,59.0,59.0,58.82,58.89,67339.0,52.1665,52.1665,52.0074,52.0693,67339.0
2021-09-20 10:50:00,58.88,58.97,58.85,58.96,46537.0,52.0604,52.14,52.0339,52.1311,46537.0
2021-09-20 11:00:00,58.96,59.06,58.89,59.05,50711.0,52.1311,52.2196,52.0693,52.2107,50711.0
2021-09-20 11:10:00,59.05,59.16,59.01,59.16,63912.0,52.2107,52.308,52.1754,52.308,63912.0
2021-09-20 11:20:00,59.18,59.21,59.07,59.08,60242.0,52.3257,52.3522,52.2284,52.2372,60242.0
2021-09-20 11:30:00,59.08,59.11,59.04,59.07,33726.0,52.2372,52.2638,52.2019,52.2284,33726.0
2021-09-20 11:40:00,59.07,59.14,59.04,59.09,36072.0,52.2284,52.2903,52.2019,52.2461,36072.0
2021-09-20 11:50:00,59.08,59.08,58.95,58.99,38886.0,52.2372,52.2372,52.1223,52.1577,38886.0
2021-09-20 12:00:00,58.98,58.99,58.85,58.85,29420.0,52.1488,52.1577,52.0339,52.0339,29420.0
2021-09-20 12:10:00,58.86,58.87,58.78,58.82,34341.0,52.0427,52.0516,51.972,52.0074,34341.0
2021-09-20 12:20:00,58.82,58.92,58.8,58.89,27996.0,52.0074,52.0958,51.9897,52.0693,27996.0
2021-09-20 12:30:00,58.87,58.89,58.79,58.85,32935.0,52.0516,52.0693,51.9808,52.0339,32935.0
2021-09-20 12:40:00,58.86,58.88,58.75,58.77,49049.0,52.0427,52.0604,51.9455,51.9631,49049.0
2021-09-20 12:50:00,58.77,58.79,58.72,58.75,45900.0,51.9631,51.9808,51.9189,51.9455,45900.0
2021-09-20 13:00:00,58.75,58.75,58.61,58.65,48524.0,51.9455,51.9455,51.8217,51.857,48524.0
2021-09-20 13:10:00,58.65,58.69,58.58,58.63,55591.0,51.857,51.8924,51.7952,51.8394,55591.0
2021-09-20 13:20:00,58.64,58.66,58.55,58.64,47434.0,51.8482,51.8659,51.7686,51.8482,47434.0
2021-09-20 13:30:00,58.63,58.75,58.62,58.75,41935.0,51.8394,51.9455,51.8305,51.9455,41935.0
2021-09-20 13:40:00,58.75,58.75,58.65,58.75,40204.0,51.9455,51.9455,51.857,51.9455,40204.0
2021-09-20 13:50:00,58.74,58.79,58.69,58.7,43652.0,51.9366,51.9808,51.8924,51.9013,43652.0
2021-09-20 14:00:00,58.71,58.74,58.63,58.64,33838.0,51.9101,51.9366,51.8394,51.8482,33838.0
2021-09-20 14:10:00,58.62,58.66,58.6,58.65,36851.0,51.8305,51.8659,51.8128,51.857,36851.0
2021-09-20 14:20:00,58.65,58.68,58.6,58.66,26383.0,51.857,51.8836,51.8128,51.8659,26383.0
2021-09-20 14:30:00,58.66,58.67,58.53,58.57,91829.0,51.8659,51.8747,51.7509,51.7863,91829.0
2021-09-20 14:40:00,58.57,58.6,58.53,58.57,60379.0,51.7863,51.8128,51.7509,51.7863,60379.0
2021-09-20 14:50:00,58.58,58.64,58.55,58.6,45818.0,51.7952,51.8482,51.7686,51.8128,45818.0
2021-09-20 15:00:00,58.6,58.67,58.54,58.57,56742.0,51.8128,51.8747,51.7598,51.7863,56742.0
2021-09-20 15:10:00,58.58,58.61,58.48,58.52,48246.0,51.7952,51.8217,51.7067,51.7421,48246.0
2021-09-20 15:20:00,58.53,58.63,58.51,58.61,53466.0,51.7509,51.8394,51.7333,51.8217,53466.0
2021-09-20 15:30:00,58.61,58.71,58.59,58.68,104312.0,51.8217,51.9101,51.804,51.8836,104312.0
2021-09-20 15:40:00,58.68,58.85,58.67,58.79,125652.0,51.8836,52.0339,51.8747,51.9808,125652.0
2021-09-20 15:50:00,58.77,58.86,58.73,58.75,412221.0,51.9631,52.0427,51.9278,51.9455,412221.0
2021-09-21 09:30:00,58.14,58.19,57.53,57.83,595504.0,51.4061,51.4503,50.8668,51.132,595504.0
2021-09-21 09:40:00,57.83,58.32,57.76,58.28,223408.0,51.132,51.5653,51.0701,51.5299,223408.0
2021-09-21 09:50:00,58.27,58.45,58.22,58.33,155072.0,51.5211,51.6802,51.4769,51.5741,155072.0
2021-09-21 10:00:00,58.38,58.48,58.22,58.29,102994.0,51.6183,51.7067,51.4769,51.5387,102994.0
2021-09-21 10:10:00,58.28,58.3,57.81,57.82,145797.0,51.5299,51.5476,51.1143,51.1232,145797.0
2021-09-21 10:20:00,57.82,57.84,57.62,57.65,117170.0,51.1232,51.1409,50.9463,50.9729,117170.0
2021-09-21 10:30:00,57.66,57.71,57.47,57.69,137628.0,50.9817,51.0259,50.8137,51.0082,137628.0
2021-09-21 10:40:00,57.69,57.78,57.62,57.7,117896.0,51.0082,51.0878,50.9463,51.0171,117896.0
2021-09-21 10:50:00,57.68,57.84,57.64,57.76,120819.0,50.9994,51.1409,50.964,51.0701,120819.0
2021-09-21 11:00:00,57.77,57.77,57.57,57.73,63240.0,51.079,51.079,50.9021,51.0436,63240.0
2021-09-21 11:10:00,57.75,57.76,57.55,57.56,87780.0,51.0613,51.0701,50.8845,50.8933,87780.0
2021-09-21 11:20:00,57.56,57.61,57.52,57.54,58056.0,50.8933,50.9375,50.8579,50.8756,58056.0
2021-09-21 11:30:00,57.53,57.76,57.51,57.76,66128.0,50.8668,51.0701,50.8491,51.0701,66128.0
2021-09-21 11:40:00,57.75,57.86,57.74,57.84,70971.0,51.0613,51.1585,51.0524,51.1409,70971.0
2021-09-21 11:50:00,57.84,57.9,57.82,57.85,79404.0,51.1409,51.1939,51.1232,51.1497,79404.0
2021-09-21 12:00:00,57.84,57.9,57.81,57.88,66334.0,51.1409,51.1939,51.1143,51.1762,66334.0
2021-09-21 12:10:00,57.88,57.94,57.82,57.83,59346.0,51.1762,51.2293,51.1232,51.132,59346.0
2021-09-21 12:20:00,57.84,57.9,57.82,57.83,50531.0,51.1409,51.1939,51.1232,51.132,50531.0
2021-09-21 12:30:00,57.83,57.87,57.76,57.85,54895.0,51.132,51.1674,51.0701,51.1497,54895.0
2021-09-21 12:40:00,57.85,57.89,57.82,57.88,49386.0,51.1497,51.1851,51.1232,51.1762,49386.0
2021-09-21 12:50:00,57.88,57.91,57.83,57.87,56801.0,51.1762,51.2028,51.132,51.1674,56801.0
2021-09-21 13:00:00,57.88,57.89,57.8,57.84,51326.0,51.1762,51.1851,51.1055,51.1409,51326.0
2021-09-21 13:10:00,57.84,57.92,57.81,57.91,60899.0,51.1409,51.2116,51.1143,51.2028,60899.0
2021-09-21 13:20:00,57.92,57.93,57.81,57.82,74409.0,51.2116,51.2204,51.1143,51.1232,74409.0
2021-09-21 13:30:00,57.83,57.89,57.79,57.84,65098.0,51.132,51.1851,51.0967,51.1409,65098.0
2021-09-21 13:40:00,57.85,57.94,57.8,57.91,151486.0,51.1497,51.2293,51.1055,51.2028,151486.0
2021-09-21 13:50:00,57.91,57.96,57.86,57.95,73231.0,51.2028,51.247,51.1585,51.2381,73231.0
2021-09-21 14:00:00,57.95,58.06,57.94,58.04,65652.0,51.2381,51.3354,51.2293,51.3177,65652.0
2021-09-21 14:10:00,58.04,58.08,57.97,57.98,77779.0,51.3177,51.3531,51.2558,51.2646,77779.0
2021-09-21 14:20:00,57.98,57.99,57.93,57.94,57087.0,51.2646,51.2735,51.2204,51.2293,57087.0
2021-09-21 14:30:00,57.93,58.01,57.91,57.99,70690.0,51.2204,51.2912,51.2028,51.2735,70690.0
2021-09-21 14:40:00,57.98,58.01,57.95,57.97,66898.0,51.2646,51.2912,51.2381,51.2558,66898.0
2021-09-21 14:50:00,57.97,58.06,57.96,58.01,80838.0,51.2558,51.3354,51.247,51.2912,80838.0
2021-09-21 15:00:00,58.02,58.18,58.01,58.16,80085.0,51.3,51.4415,51.2912,51.4238,80085.0
2021-09-21 15:10:00,58.16,58.3,58.14,58.28,86084.0,51.4238,51.5476,51.4061,51.5299,86084.0
2021-09-21 15:20:00,58.28,58.32,58.25,58.32,88819.0,51.5299,51.5653,51.5034,51.5653,88819.0
2021-09-21 15:30:00,58.32,58.37,58.27,58.33,185214.0,51.5653,51.6095,51.5211,51.5741,185214.0
2021-09-21 15:40:00,58.32,58.4,58.19,58.21,288372.0,51.5653,51.636,51.4503,51.468,288372.0
2021-09-21 15:50:00,58.21,58.31,57.98,57.99,663315.0,51.468,51.5564,51.2646,51.2735,663315.0
2021-09-22 09:30:00,59.79,59.8,58.7,59.46,298715.0,52.865,52.8739,51.9013,52.5732,298715.0
2021-09-22 09:40:00,59.48,59.77,59.06,59.55,213938.0,52.5909,52.8473,52.2196,52.6528,213938.0
2021-09-22 09:50:00,59.55,59.69,59.37,59.65,122995.0,52.6528,52.7766,52.4937,52.7412,122995.0
2021-09-22 10:00:00,59.68,59.88,59.51,59.72,198043.0,52.7678,52.9446,52.6174,52.8031,198043.0
2021-09-22 10:10:00,59.72,59.89,59.7,59.81,86727.0,52.8031,52.9534,52.7854,52.8827,86727.0
2021-09-22 10:20:00,59.81,60.17,59.79,60.14,131370.0,52.8827,53.201,52.865,53.1745,131370.0
2021-09-22 10:30:00,60.15,60.18,59.71,60.02,166336.0,53.1833,53.2098,52.7943,53.0684,166336.0
2021-09-22 10:40:00,60.04,60.04,59.74,59.78,58327.0,53.0861,53.0861,52.8208,52.8562,58327.0
2021-09-22 10:50:00,59.78,59.85,59.68,59.82,66573.0,52.8562,52.9181,52.7678,52.8915,66573.0
2021-09-22 11:00:00,59.83,60.25,59.83,60.22,149270.0,52.9004,53.2717,52.9004,53.2452,149270.0
2021-09-22 11:10:00,60.22,60.39,60.2,60.32,82996.0,53.2452,53.3955,53.2275,53.3336,82996.0
2021-09-22 11:20:00,60.31,60.31,60.07,60.2,98642.0,53.3248,53.3248,53.1126,53.2275,98642.0
2021-09-22 11:30:00,60.2,60.38,60.19,60.31,97532.0,53.2275,53.3867,53.2187,53.3248,97532.0
2021-09-22 11:40:00,60.3,60.54,60.3,60.47,122668.0,53.3159,53.5281,53.3159,53.4663,122668.0
2021-09-22 11:50:00,60.47,60.51,60.41,60.47,104619.0,53.4663,53.5016,53.4132,53.4663,104619.0
2021-09-22 12:00:00,60.48,60.53,60.45,60.51,47101.0,53.4751,53.5193,53.4486,53.5016,47101.0
2021-09-22 12:10:00,60.51,60.6,60.31,60.57,70796.0,53.5016,53.5812,53.3248,53.5547,70796.0
2021-09-22 12:20:00,60.56,60.67,60.54,60.59,84277.0,53.5458,53.6431,53.5281,53.5724,84277.0
2021-09-22 12:30:00,60.6,60.62,60.43,60.46,77444.0,53.5812,53.5989,53.4309,53.4574,77444.0
2021-09-22 12:40:00,60.46,60.6,60.46,60.58,55378.0,53.4574,53.5812,53.4574,53.5635,55378.0
2021-09-22 12:50:00,60.59,60.66,60.56,60.65,28835.0,53.5724,53.6342,53.5458,53.6254,28835.0
2021-09-22 13:00:00,60.66,60.71,60.6,60.64,40753.0,53.6342,53.6785,53.5812,53.6166,40753.0
2021-09-22 13:10:00,60.65,60.66,60.42,60.49,58097.0,53.6254,53.6342,53.422,53.4839,58097.0
2021-09-22 13:20:00,60.49,60.52,60.46,60.5,42843.0,53.4839,53.5105,53.4574,53.4928,42843.0
2021-09-22 13:30:00,60.49,60.51,60.36,60.38,45988.0,53.4839,53.5016,53.369,53.3867,45988.0
2021-09-22 13:40:00,60.38,60.43,60.23,60.23,72084.0,53.3867,53.4309,53.254,53.254,72084.0
2021-09-22 13:50:00,60.22,60.22,60.13,60.2,73602.0,53.2452,53.2452,53.1656,53.2275,73602.0
2021-09-22 14:00:00,60.19,60.44,60.03,60.3,90577.0,53.2187,53.4397,53.0772,53.3159,90577.0
2021-09-22 14:10:00,60.3,60.37,60.2,60.2,58364.0,53.3159,53.3778,53.2275,53.2275,58364.0
2021-09-22 14:20:00,60.2,60.29,60.15,60.29,72803.0,53.2275,53.3071,53.1833,53.3071,72803.0
2021-09-22 14:30:00,60.29,60.3,60.02,60.05,82728.0,53.3071,53.3159,53.0684,53.0949,82728.0
2021-09-22 14:40:00,60.04,60.06,59.92,59.96,80419.0,53.0861,53.1037,52.98,53.0153,80419.0
2021-09-22 14:50:00,59.96,60.05,59.89,59.97,97435.0,53.0153,53.0949,52.9534,53.0242,97435.0
2021-09-22 15:00:00,59.96,60.04,59.89,60.04,123853.0,53.0153,53.0861,52.9534,53.0861,123853.0
2021-09-22 15:10:00,60.02,60.18,60.02,60.15,83992.0,53.0684,53.2098,53.0684,53.1833,83992.0
2021-09-22 15:20:00,60.16,60.21,59.98,60.02,102741.0,53.1922,53.2364,53.033,53.0684,102741.0
2021-09-22 15:30:00,60.02,60.02,59.73,59.88,134861.0,53.0684,53.0684,52.812,52.9446,134861.0
2021-09-22 15:40:00,59.88,59.9,59.8,59.84,169848.0,52.9446,52.9623,52.8739,52.9092,169848.0
2021-09-22 15:50:00,59.84,59.95,59.83,59.94,407113.0,52.9092,53.0065,52.9004,52.9976,407113.0
2021-09-23 09:30:00,60.18,60.6,59.93,60.58,159618.0,53.2098,53.5812,52.9888,53.5635,159618.0
2021-09-23 09:40:00,60.57,60.59,60.27,60.41,96582.0,53.5547,53.5724,53.2894,53.4132,96582.0
2021-09-23 09:50:00,60.42,60.58,60.42,60.43,78356.0,53.422,53.5635,53.422,53.4309,78356.0
2021-09-23 10:00:00,60.45,60.58,60.35,60.5,82234.0,53.4486,53.5635,53.3602,53.4928,82234.0
2021-09-23 10:10:00,60.48,60.63,60.39,60.6,68740.0,53.4751,53.6077,53.3955,53.5812,68740.0
2021-09-23 10:20:00,60.59,60.64,60.52,60.54,70377.0,53.5724,53.6166,53.5105,53.5281,70377.0
2021-09-23 10:30:00,60.54,60.6,60.45,60.52,71849.0,53.5281,53.5812,53.4486,53.5105,71849.0
2021-09-23 10:40:00,60.51,60.51,60.39,60.43,81796.0,53.5016,53.5016,53.3955,53.4309,81796.0
2021-09-23 10:50:00,60.43,60.44,60.28,60.28,58638.0,53.4309,53.4397,53.2983,53.2983,58638.0
2021-09-23 11:00:00,60.28,60.29,60.11,60.13,50286.0,53.2983,53.3071,53.1479,53.1656,50286.0
2021-09-23 11:10:00,60.12,60.17,59.89,59.89,51057.0,53.1568,53.201,52.9534,52.9534,51057.0
2021-09-23 11:20:00,59.9,59.9,59.76,59.88,110325.0,52.9623,52.9623,52.8385,52.9446,110325.0
2021-09-23 11:30:00,59.88,60.14,59.88,60.13,58528.0,52.9446,53.1745,52.9446,53.1656,58528.0
2021-09-23 11:40:00,60.13,60.17,59.91,59.92,54503.0,53.1656,53.201,52.9711,52.98,54503.0
2021-09-23 11:50:00,59.92,59.93,59.87,59.89,46247.0,52.98,52.9888,52.9357,52.9534,46247.0
2021-09-23 12:00:00,59.88,59.91,59.77,59.78,62951.0,52.9446,52.9711,52.8473,52.8562,62951.0
2021-09-23 12:10:00,59.78,59.78,59.67,59.71,62506.0,52.8562,52.8562,52.7589,52.7943,62506.0
2021-09-23 12:20:00,59.72,59.81,59.65,59.79,51406.0,52.8031,52.8827,52.7412,52.865,51406.0
2021-09-23 12:30:00,59.82,59.94,59.81,59.89,38073.0,52.8915,52.9976,52.8827,52.9534,38073.0
2021-09-23 12:40:00,59.9,59.93,59.87,59.87,30688.0,52.9623,52.9888,52.9357,52.9357,30688.0
2021-09-23 12:50:00,59.87,59.93,59.82,59.85,30277.0,52.9357,52.9888,52.8915,52.9181,30277.0
2021-09-23 13:00:00,59.86,59.87,59.82,59.85,31310.0,52.9269,52.9357,52.8915,52.9181,31310.0
2021-09-23 13:10:00,59.84,59.93,59.83,59.92,31801.0,52.9092,52.9888,52.9004,52.98,31801.0
2021-09-23 13:20:00,59.92,59.94,59.84,59.85,40898.0,52.98,52.9976,52.9092,52.9181,40898.0
2021-09-23 13:30:00,59.85,59.91,59.84,59.87,31953.0,52.9181,52.9711,52.9092,52.9357,31953.0
2021-09-23 13:40:00,59.88,59.92,59.86,59.9,30098.0,52.9446,52.98,52.9269,52.9623,30098.0
2021-09-23 13:50:00,59.9,59.97,59.89,59.96,47551.0,52.9623,53.0242,52.9534,53.0153,47551.0
2021-09-23 14:00:00,59.96,59.96,59.9,59.9,34355.0,53.0153,53.0153,52.9623,52.9623,34355.0
2021-09-23 14:10:00,59.9,59.9,59.77,59.8,61607.0,52.9623,52.9623,52.8473,52.8739,61607.0
2021-09-23 14:20:00,59.81,59.91,59.8,59.91,73515.0,52.8827,52.9711,52.8739,52.9711,73515.0
2021-09-23 14:30:00,59.91,60.26,59.88,60.24,209188.0,52.9711,53.2806,52.9446,53.2629,209188.0
2021-09-23 14:40:00,60.24,60.29,60.17,60.29,164616.0,53.2629,53.3071,53.201,53.3071,164616.0
2021-09-23 14:50:00,60.29,60.32,60.25,60.29,36780.0,53.3071,53.3336,53.2717,53.3071,36780.0
2021-09-23 15:00:00,60.29,60.29,60.12,60.12,53190.0,53.3071,53.3071,53.1568,53.1568,53190.0
2021-09-23 15:10:00,60.11,60.11,59.94,59.99,77754.0,53.1479,53.1479,52.9976,53.0418,77754.0
2021-09-23 15:20:00,60.0,60.14,59.96,60.13,142905.0,53.0507,53.1745,53.0153,53.1656,142905.0
2021-09-23 15:30:00,60.12,60.26,60.09,60.25,214839.0,53.1568,53.2806,53.1303,53.2717,214839.0
2021-09-23 15:40:00,60.25,60.34,60.24,60.33,200149.0,53.2717,53.3513,53.2629,53.3425,200149.0
2021-09-23 15:50:00,60.33,60.43,60.27,60.27,413762.0,53.3425,53.4309,53.2894,53.2894,413762.0
2021-09-24 09:30:00,60.32,60.66,60.22,60.63,101737.0,53.3336,53.6342,53.2452,53.6077,101737.0
2021-09-24 09:40:00,60.63,60.73,60.54,60.61,72205.0,53.6077,53.6961,53.5281,53.59,72205.0
2021-09-24 09:50:00,60.6,60.6,60.37,60.47,55599.0,53.5812,53.5812,53.3778,53.4663,55599.0
2021-09-24 10:00:00,60.48,60.61,60.33,60.34,61430.0,53.4751,53.59,53.3425,53.3513,61430.0
2021-09-24 10:10:00,60.33,60.38,60.29,60.34,99152.0,53.3425,53.3867,53.3071,53.3513,99152.0
2021-09-24 10:20:00,60.34,60.43,60.22,60.27,55285.0,53.3513,53.4309,53.2452,53.2894,55285.0
2021-09-24 10:30:00,60.26,60.5,60.23,60.41,89814.0,53.2806,53.4928,53.254,53.4132,89814.0
2021-09-24 10:40:00,60.41,60.5,60.37,60.46,40454.0,53.4132,53.4928,53.3778,53.4574,40454.0
2021-09-24 10:50:00,60.48,60.63,60.46,60.62,31726.0,53.4751,53.6077,53.4574,53.5989,31726.0
2021-09-24 11:00:00,60.61,60.68,60.58,60.58,38291.0,53.59,53.6519,53.5635,53.5635,38291.0
2021-09-24 11:10:00,60.58,60.61,60.51,60.53,34099.0,53.5635,53.59,53.5016,53.5193,34099.0
2021-09-24 11:20:00,60.52,60.52,60.43,60.47,39610.0,53.5105,53.5105,53.4309,53.4663,39610.0
2021-09-24 11:30:00,60.47,60.55,60.46,60.51,50978.0,53.4663,53.537,53.4574,53.5016,50978.0
2021-09-24 11:40:00,60.51,60.53,60.44,60.52,23851.0,53.5016,53.5193,53.4397,53.5105,23851.0
2021-09-24 11:50:00,60.53,60.56,60.5,60.51,34904.0,53.5193,53.5458,53.4928,53.5016,34904.0
2021-09-24 12:00:00,60.5,60.52,60.44,60.49,32738.0,53.4928,53.5105,53.4397,53.4839,32738.0
2021-09-24 12:10:00,60.5,60.56,60.49,60.54,29464.0,53.4928,53.5458,53.4839,53.5281,29464.0
2021-09-24 12:20:00,60.54,60.58,60.48,60.49,46534.0,53.5281,53.5635,53.4751,53.4839,46534.0
2021-09-24 12:30:00,60.49,60.58,60.49,60.57,44582.0,53.4839,53.5635,53.4839,53.5547,44582.0
2021-09-24 12:40:00,60.56,60.59,60.54,60.56,31149.0,53.5458,53.5724,53.5281,53.5458,31149.0
2021-09-24 12:50:00,60.57,60.63,60.54,60.57,44607.0,53.5547,53.6077,53.5281,53.5547,44607.0
2021-09-24 13:00:00,60.57,60.58,60.52,60.55,31742.0,53.5547,53.5635,53.5105,53.537,31742.0
2021-09-24 13:10:00,60.54,60.62,60.52,60.59,28446.0,53.5281,53.5989,53.5105,53.5724,28446.0
2021-09-24 13:20:00,60.59,60.64,60.58,60.64,27558.0,53.5724,53.6166,53.5635,53.6166,27558.0
2021-09-24 13:30:00,60.63,60.65,60.57,60.59,27663.0,53.6077,53.6254,53.5547,53.5724,27663.0
2021-09-24 13:40:00,60.59,60.6,60.54,60.6,50419.0,53.5724,53.5812,53.5281,53.5812,50419.0
2021-09-24 13:50:00,60.6,60.63,60.57,60.58,31271.0,53.5812,53.6077,53.5547,53.5635,31271.0
2021-09-24 14:00:00,60.59,60.65,60.59,60.6,45123.0,53.5724,53.6254,53.5724,53.5812,45123.0
2021-09-24 14:10:00,60.6,60.63,60.54,60.61,52386.0,53.5812,53.6077,53.5281,53.59,52386.0
2021-09-24 14:20:00,60.61,60.66,60.59,60.65,46068.0,53.59,53.6342,53.5724,53.6254,46068.0
2021-09-24 14:30:00,60.65,60.65,60.61,60.62,36927.0,53.6254,53.6254,53.59,53.5989,36927.0
2021-09-24 14:40:00,60.62,60.64,60.58,60.64,32235.0,53.5989,53.6166,53.5635,53.6166,32235.0
2021-09-24 14:50:00,60.64,60.68,60.61,60.68,40268.0,53.6166,53.6519,53.59,53.6519,40268.0
2021-09-24 15:00:00,60.68,60.68,60.58,60.6,39738.0,53.6519,53.6519,53.5635,53.5812,39738.0
2021-09-24 15:10:00,60.59,60.61,60.55,60.56,43414.0,53.5724,53.59,53.537,53.5458,43414.0
2021-09-24 15:20:00,60.55,60.62,60.55,60.57,52236.0,53.537,53.5989,53.537,53.5547,52236.0
2021-09-24 15:30:00,60.58,60.66,60.57,60.64,60782.0,53.5635,53.6342,53.5547,53.6166,60782.0
2021-09-24 15:40:00,60.64,60.66,60.61,60.64,86833.0,53.6166,53.6342,53.59,53.6166,86833.0
2021-09-24 15:50:00,60.63,60.63,60.5,60.54,229060.0,53.6077,53.6077,53.4928,53.5281,229060.0
2021-09-27 09:30:00,60.57,60.8,60.2,60.78,124927.0,53.5547,53.758,53.2275,53.7403,124927.0
2021-09-27 09:40:00,60.8,60.92,60.69,60.82,74581.0,53.758,53.8641,53.6608,53.7757,74581.0
2021-09-27 09:50:00,60.83,60.89,60.67,60.67,56284.0,53.7846,53.8376,53.6431,53.6431,56284.0
2021-09-27 10:00:00,60.68,60.75,60.58,60.69,54862.0,53.6519,53.7138,53.5635,53.6608,54862.0
2021-09-27 10:10:00,60.7,60.76,60.5,60.69,107612.0,53.6696,53.7227,53.4928,53.6608,107612.0
2021-09-27 10:20:00,60.72,60.82,60.59,60.59,115175.0,53.6873,53.7757,53.5724,53.5724,115175.0
2021-09-27 10:30:00,60.6,60.68,60.54,60.57,116733.0,53.5812,53.6519,53.5281,53.5547,116733.0
2021-09-27 10:40:00,60.58,60.6,60.28,60.29,61868.0,53.5635,53.5812,53.2983,53.3071,61868.0
2021-09-27 10:50:00,60.29,60.3,60.18,60.21,67318.0,53.3071,53.3159,53.2098,53.2364,67318.0
2021-09-27 11:00:00,60.21,60.32,60.2,60.27,88072.0,53.2364,53.3336,53.2275,53.2894,88072.0
2021-09-27 11:10:00,60.26,60.33,60.23,60.27,50336.0,53.2806,53.3425,53.254,53.2894,50336.0
2021-09-27 11:20:00,60.27,60.34,60.22,60.33,55738.0,53.2894,53.3513,53.2452,53.3425,55738.0
2021-09-27 11:30:00,60.33,60.37,60.29,60.33,44406.0,53.3425,53.3778,53.3071,53.3425,44406.0
2021-09-27 11:40:00,60.34,60.34,60.18,60.21,50843.0,53.3513,53.3513,53.2098,53.2364,50843.0
2021-09-27 11:50:00,60.21,60.3,60.16,60.18,54112.0,53.2364,53.3159,53.1922,53.2098,54112.0
2021-09-27 12:00:00,60.18,60.21,60.12,60.21,32754.0,53.2098,53.2364,53.1568,53.2364,32754.0
2021-09-27 12:10:00,60.21,60.23,60.14,60.23,32936.0,53.2364,53.254,53.1745,53.254,32936.0
2021-09-27 12:20:00,60.22,60.25,60.16,60.21,33703.0,53.2452,53.2717,53.1922,53.2364,33703.0
2021-09-27 12:30:00,60.22,60.22,60.0,60.01,42004.0,53.2452,53.2452,53.0507,53.0595,42004.0
2021-09-27 12:40:00,60.0,60.01,59.94,59.95,56790.0,53.0507,53.0595,52.9976,53.0065,56790.0
2021-09-27 12:50:00,59.94,59.98,59.91,59.98,27844.0,52.9976,53.033,52.9711,53.033,27844.0
2021-09-27 13:00:00,59.99,60.09,59.97,60.09,28877.0,53.0418,53.1303,53.0242,53.1303,28877.0
2021-09-27 13:10:00,60.09,60.1,59.98,60.03,34756.0,53.1303,53.1391,53.033,53.0772,34756.0
2021-09-27 13:20:00,60.03,60.07,60.0,60.02,27049.0,53.0772,53.1126,53.0507,53.0684,27049.0
2021-09-27 13:30:00,60.02,60.1,59.99,60.09,36441.0,53.0684,53.1391,53.0418,53.1303,36441.0
2021-09-27 13:40:00,60.09,60.12,60.04,60.07,35985.0,53.1303,53.1568,53.0861,53.1126,35985.0
2021-09-27 13:50:00,60.06,60.11,60.02,60.09,39754.0,53.1037,53.1479,53.0684,53.1303,39754.0
2021-09-27 14:00:00,60.09,60.11,59.98,59.99,45377.0,53.1303,53.1479,53.033,53.0418,45377.0
2021-09-27 14:10:00,59.98,60.01,59.95,59.97,31238.0,53.033,53.0595,53.0065,53.0242,31238.0
2021-09-27 14:20:00,59.97,60.03,59.95,60.03,36214.0,53.0242,53.0772,53.0065,53.0772,36214.0
2021-09-27 14:30:00,60.03,60.06,60.0,60.03,86491.0,53.0772,53.1037,53.0507,53.0772,86491.0
2021-09-27 14:40:00,60.03,60.05,59.98,60.0,95074.0,53.0772,53.0949,53.033,53.0507,95074.0
2021-09-27 14:50:00,60.0,60.03,59.93,59.96,167136.0,53.0507,53.0772,52.9888,53.0153,167136.0
2021-09-27 15:00:00,59.96,59.96,59.92,59.95,67404.0,53.0153,53.0153,52.98,53.0065,67404.0
2021-09-27 15:10:00,59.95,59.98,59.92,59.94,46271.0,53.0065,53.033,52.98,52.9976,46271.0
2021-09-27 15:20:00,59.94,59.97,59.83,59.84,169778.0,52.9976,53.0242,52.9004,52.9092,169778.0
2021-09-27 15:30:00,59.83,59.84,59.66,59.67,118966.0,52.9004,52.9092,52.7501,52.7589,118966.0
2021-09-27 15:40:00,59.67,59.73,59.6,59.61,107392.0,52.7589,52.812,52.697,52.7059,107392.0
2021-09-27 15:50:00,59.6,59.68,59.53,59.64,285771.0,52.697,52.7678,52.6351,52.7324,285771.0
2021-09-28 09:30:00,59.81,59.81,59.48,59.79,103618.0,52.8827,52.8827,52.5909,52.865,103618.0
2021-09-28 09:40:00,59.79,59.84,59.57,59.61,62773.0,52.865,52.9092,52.6705,52.7059,62773.0
2021-09-28 09:50:00,59.6,59.62,59.48,59.59,40569.0,52.697,52.7147,52.5909,52.6882,40569.0
2021-09-28 10:00:00,59.57,59.96,59.55,59.88,45061.0,52.6705,53.0153,52.6528,52.9446,45061.0
2021-09-28 10:10:00,59.88,59.88,59.59,59.61,43710.0,52.9446,52.9446,52.6882,52.7059,43710.0
2021-09-28 10:20:00,59.6,59.79,59.58,59.69,46054.0,52.697,52.865,52.6793,52.7766,46054.0
2021-09-28 10:30:00,59.67,59.67,59.51,59.57,49416.0,52.7589,52.7589,52.6174,52.6705,49416.0
2021-09-28 10:40:00,59.56,59.68,59.47,59.48,58684.0,52.6617,52.7678,52.5821,52.5909,58684.0
2021-09-28 10:50:00,59.49,59.51,59.32,59.4,71462.0,52.5998,52.6174,52.4494,52.5202,71462.0
2021-09-28 11:00:00,59.4,59.46,59.34,59.38,42494.0,52.5202,52.5732,52.4671,52.5025,42494.0
2021-09-28 11:10:00,59.37,59.41,59.3,59.4,50991.0,52.4937,52.529,52.4318,52.5202,50991.0
2021-09-28 11:20:00,59.41,59.47,59.34,59.34,47223.0,52.529,52.5821,52.4671,52.4671,47223.0
2021-09-28 11:30:00,59.35,59.42,59.3,59.37,54109.0,52.476,52.5379,52.4318,52.4937,54109.0
2021-09-28 11:40:00,59.37,59.38,59.27,59.28,30474.0,52.4937,52.5025,52.4052,52.4141,30474.0
2021-09-28 11:50:00,59.28,59.29,59.19,59.19,49608.0,52.4141,52.4229,52.3345,52.3345,49608.0
2021-09-28 12:00:00,59.2,59.21,59.04,59.1,60461.0,52.3433,52.3522,52.2019,52.2549,60461.0
2021-09-28 12:10:00,59.1,59.12,58.93,58.95,45033.0,52.2549,52.2726,52.1046,52.1223,45033.0
2021-09-28 12:20:00,58.95,59.0,58.91,58.96,33011.0,52.1223,52.1665,52.0869,52.1311,33011.0
2021-09-28 12:30:00,58.95,58.95,58.84,58.87,36724.0,52.1223,52.1223,52.025,52.0516,36724.0
2021-09-28 12:40:00,58.88,58.92,58.86,58.9,53560.0,52.0604,52.0958,52.0427,52.0781,53560.0
2021-09-28 12:50:00,58.89,58.98,58.84,58.97,37752.0,52.0693,52.1488,52.025,52.14,37752.0
2021-09-28 13:00:00,58.97,59.01,58.9,58.99,39244.0,52.14,52.1754,52.0781,52.1577,39244.0
2021-09-28 13:10:00,58.98,59.03,58.93,59.01,37554.0,52.1488,52.193,52.1046,52.1754,37554.0
2021-09-28 13:20:00,59.02,59.03,58.92,58.93,46017.0,52.1842,52.193,52.0958,52.1046,46017.0
2021-09-28 13:30:00,58.93,58.99,58.91,58.98,27598.0,52.1046,52.1577,52.0869,52.1488,27598.0
2021-09-28 13:40:00,58.99,59.05,58.99,59.03,38829.0,52.1577,52.2107,52.1577,52.193,38829.0
2021-09-28 13:50:00,59.04,59.11,59.04,59.08,33501.0,52.2019,52.2638,52.2019,52.2372,33501.0
2021-09-28 14:00:00,59.08,59.16,59.08,59.14,33733.0,52.2372,52.308,52.2372,52.2903,33733.0
2021-09-28 14:10:00,59.13,59.2,59.05,59.2,44119.0,52.2815,52.3433,52.2107,52.3433,44119.0
2021-09-28 14:20:00,59.2,59.28,59.19,59.26,42501.0,52.3433,52.4141,52.3345,52.3964,42501.0
2021-09-28 14:30:00,59.26,59.28,59.16,59.25,30885.0,52.3964,52.4141,52.308,52.3876,30885.0
2021-09-28 14:40:00,59.24,59.41,59.23,59.39,35749.0,52.3787,52.529,52.3699,52.5113,35749.0
2021-09-28 14:50:00,59.39,59.47,59.35,59.44,43518.0,52.5113,52.5821,52.476,52.5555,43518.0
2021-09-28 15:00:00,59.44,59.59,59.42,59.58,55740.0,52.5555,52.6882,52.5379,52.6793,55740.0
2021-09-28 15:10:00,59.57,59.59,59.51,59.54,43567.0,52.6705,52.6882,52.6174,52.644,43567.0
2021-09-28 15:20:00,59.53,59.56,59.46,59.47,38032.0,52.6351,52.6617,52.5732,52.5821,38032.0
2021-09-28 15:30:00,59.47,59.58,59.41,59.44,72434.0,52.5821,52.6793,52.529,52.5555,72434.0
2021-09-28 15:40:00,59.44,59.51,59.33,59.33,127928.0,52.5555,52.6174,52.4583,52.4583,127928.0
2021-09-28 15:50:00,59.3,59.38,59.27,59.34,266619.0,52.4318,52.5025,52.4052,52.4671,266619.0
2021-09-29 09:30:00,59.14,59.79,59.14,59.75,110678.0,52.2903,52.865,52.2903,52.8296,110678.0
2021-09-29 09:40:00,59.76,59.89,59.72,59.78,67629.0,52.8385,52.9534,52.8031,52.8562,67629.0
2021-09-29 09:50:00,59.73,60.01,59.7,59.96,80192.0,52.812,53.0595,52.7854,53.0153,80192.0
2021-09-29 10:00:00,59.95,60.12,59.95,60.07,65546.0,53.0065,53.1568,53.0065,53.1126,65546.0
2021-09-29 10:10:00,60.09,60.18,60.05,60.05,85874.0,53.1303,53.2098,53.0949,53.0949,85874.0
2021-09-29 10:20:00,60.05,60.24,60.04,60.24,157361.0,53.0949,53.2629,53.0861,53.2629,157361.0
2021-09-29 10:30:00,60.25,60.28,60.15,60.2,100393.0,53.2717,53.2983,53.1833,53.2275,100393.0
2021-09-29 10:40:00,60.19,60.34,60.19,60.31,57270.0,53.2187,53.3513,53.2187,53.3248,57270.0
2021-09-29 10:50:00,60.3,60.36,60.21,60.35,138960.0,53.3159,53.369,53.2364,53.3602,138960.0
2021-09-29 11:00:00,60.36,60.41,60.23,60.4,132569.0,53.369,53.4132,53.254,53.4044,132569.0
2021-09-29 11:10:00,60.4,60.46,60.27,60.44,78601.0,53.4044,53.4574,53.2894,53.4397,78601.0
2021-09-29 11:20:00,60.44,60.45,60.34,60.44,74519.0,53.4397,53.4486,53.3513,53.4397,74519.0
2021-09-29 11:30:00,60.44,60.57,60.42,60.55,35135.0,53.4397,53.5547,53.422,53.537,35135.0
2021-09-29 11:40:00,60.55,60.59,60.51,60.57,30791.0,53.537,53.5724,53.5016,53.5547,30791.0
2021-09-29 11:50:00,60.58,60.69,60.57,60.65,101926.0,53.5635,53.6608,53.5547,53.6254,101926.0
2021-09-29 12:00:00,60.65,60.73,60.6,60.64,39565.0,53.6254,53.6961,53.5812,53.6166,39565.0
2021-09-29 12:10:00,60.64,60.72,60.63,60.7,59084.0,53.6166,53.6873,53.6077,53.6696,59084.0
2021-09-29 12:20:00,60.7,60.84,60.69,60.81,30644.0,53.6696,53.7934,53.6608,53.7669,30644.0
2021-09-29 12:30:00,60.82,60.84,60.78,60.81,50521.0,53.7757,53.7934,53.7403,53.7669,50521.0
2021-09-29 12:40:00,60.8,60.85,60.78,60.84,61745.0,53.758,53.8022,53.7403,53.7934,61745.0
2021-09-29 12:50:00,60.84,60.89,60.79,60.83,32456.0,53.7934,53.8376,53.7492,53.7846,32456.0
2021-09-29 13:00:00,60.82,60.83,60.78,60.82,43998.0,53.7757,53.7846,53.7403,53.7757,43998.0
2021-09-29 13:10:00,60.81,60.82,60.72,60.73,67454.0,53.7669,53.7757,53.6873,53.6961,67454.0
2021-09-29 13:20:00,60.72,60.73,60.58,60.6,40724.0,53.6873,53.6961,53.5635,53.5812,40724.0
2021-09-29 13:30:00,60.59,60.74,60.56,60.72,82618.0,53.5724,53.705,53.5458,53.6873,82618.0
2021-09-29 13:40:00,60.72,60.76,60.69,60.73,76167.0,53.6873,53.7227,53.6608,53.6961,76167.0
2021-09-29 13:50:00,60.72,60.76,60.66,60.69,30170.0,53.6873,53.7227,53.6342,53.6608,30170.0
2021-09-29 14:00:00,60.69,60.79,60.68,60.77,29984.0,53.6608,53.7492,53.6519,53.7315,29984.0
2021-09-29 14:10:00,60.78,60.84,60.77,60.8,42594.0,53.7403,53.7934,53.7315,53.758,42594.0
2021-09-29 14:20:00,60.81,60.84,60.79,60.82,52822.0,53.7669,53.7934,53.7492,53.7757,52822.0
2021-09-29 14:30:00,60.82,61.02,60.8,61.02,189634.0,53.7757,53.9526,53.758,53.9526,189634.0
2021-09-29 14:40:00,61.03,61.2,61.01,61.15,196418.0,53.9614,54.1117,53.9437,54.0675,196418.0
2021-09-29 14:50:00,61.15,61.25,61.13,61.13,75047.0,54.0675,54.1559,54.0498,54.0498,75047.0
2021-09-29 15:00:00,61.13,61.18,61.02,61.15,216084.0,54.0498,54.094,53.9526,54.0675,216084.0
2021-09-29 15:10:00,61.15,61.24,61.13,61.16,44948.0,54.0675,54.1471,54.0498,54.0763,44948.0
2021-09-29 15:20:00,61.16,61.19,61.1,61.14,77879.0,54.0763,54.1029,54.0233,54.0587,77879.0
2021-09-29 15:30:00,61.15,61.15,61.01,61.04,107577.0,54.0675,54.0675,53.9437,53.9702,107577.0
2021-09-29 15:40:00,61.04,61.04,60.84,60.88,121655.0,53.9702,53.9702,53.7934,53.8288,121655.0
2021-09-29 15:50:00,60.87,60.87,60.72,60.78,313961.0,53.8199,53.8199,53.6873,53.7403,313961.0
2021-09-30 09:30:00,60.87,61.06,60.7,61.06,95098.0,53.8199,53.9879,53.6696,53.9879,95098.0
2021-09-30 09:40:00,61.07,61.16,60.75,60.78,94750.0,53.9968,54.0763,53.7138,53.7403,94750.0
2021-09-30 09:50:00,60.78,60.93,60.75,60.79,99069.0,53.7403,53.873,53.7138,53.7492,99069.0
2021-09-30 10:00:00,60.78,60.82,60.55,60.55,60009.0,53.7403,53.7757,53.537,53.537,60009.0
2021-09-30 10:10:00,60.55,60.74,60.47,60.72,63235.0,53.537,53.705,53.4663,53.6873,63235.0
2021-09-30 10:20:00,60.72,60.78,60.69,60.76,51750.0,53.6873,53.7403,53.6608,53.7227,51750.0
2021-09-30 10:30:00,60.77,60.82,60.7,60.7,50237.0,53.7315,53.7757,53.6696,53.6696,50237.0
2021-09-30 10:40:00,60.7,60.72,60.52,60.52,48754.0,53.6696,53.6873,53.5105,53.5105,48754.0
2021-09-30 10:50:00,60.52,60.67,60.44,60.67,40993.0,53.5105,53.6431,53.4397,53.6431,40993.0
2021-09-30 11:00:00,60.66,60.71,60.59,60.71,70870.0,53.6342,53.6785,53.5724,53.6785,70870.0
2021-09-30 11:10:00,60.71,60.84,60.71,60.81,46994.0,53.6785,53.7934,53.6785,53.7669,46994.0
2021-09-30 11:20:00,60.82,60.82,60.65,60.72,56658.0,53.7757,53.7757,53.6254,53.6873,56658.0
2021-09-30 11:30:00,60.73,60.75,60.51,60.52,90784.0,53.6961,53.7138,53.5016,53.5105,90784.0
2021-09-30 11:40:00,60.51,60.53,60.34,60.39,57969.0,53.5016,53.5193,53.3513,53.3955,57969.0
2021-09-30 11:50:00,60.4,60.55,60.4,60.51,28754.0,53.4044,53.537,53.4044,53.5016,28754.0
2021-09-30 12:00:00,60.5,60.53,60.37,60.37,40656.0,53.4928,53.5193,53.3778,53.3778,40656.0
2021-09-30 12:10:00,60.38,60.4,60.25,60.33,83624.0,53.3867,53.4044,53.2717,53.3425,83624.0
2021-09-30 12:20:00,60.35,60.35,60.26,60.29,44353.0,53.3602,53.3602,53.2806,53.3071,44353.0
2021-09-30 12:30:00,60.29,60.45,60.24,60.44,52857.0,53.3071,53.4486,53.2629,53.4397,52857.0
2021-09-30 12:40:00,60.43,60.47,60.36,60.47,47376.0,53.4309,53.4663,53.369,53.4663,47376.0
2021-09-30 12:50:00,60.47,60.47,60.33,60.34,41146.0,53.4663,53.4663,53.3425,53.3513,41146.0
2021-09-30 13:00:00,60.34,60.46,60.34,60.46,31021.0,53.3513,53.4574,53.3513,53.4574,31021.0
2021-09-30 13:10:00,60.47,60.47,60.37,60.43,39276.0,53.4663,53.4663,53.3778,53.4309,39276.0
2021-09-30 13:20:00,60.44,60.47,60.31,60.33,38742.0,53.4397,53.4663,53.3248,53.3425,38742.0
2021-09-30 13:30:00,60.33,60.37,60.29,60.35,30563.0,53.3425,53.3778,53.3071,53.3602,30563.0
2021-09-30 13:40:00,60.35,60.39,60.33,60.34,23476.0,53.3602,53.3955,53.3425,53.3513,23476.0
2021-09-30 13:50:00,60.35,60.39,60.25,60.27,32221.0,53.3602,53.3955,53.2717,53.2894,32221.0
2021-09-30 14:00:00,60.25,60.36,60.24,60.36,38207.0,53.2717,53.369,53.2629,53.369,38207.0
2021-09-30 14:10:00,60.37,60.41,60.31,60.32,59008.0,53.3778,53.4132,53.3248,53.3336,59008.0
2021-09-30 14:20:00,60.32,60.41,60.3,60.41,45643.0,53.3336,53.4132,53.3159,53.4132,45643.0
2021-09-30 14:30:00,60.41,60.49,60.37,60.4,81316.0,53.4132,53.4839,53.3778,53.4044,81316.0
2021-09-30 14:40:00,60.4,60.56,60.4,60.55,25838.0,53.4044,53.5458,53.4044,53.537,25838.0
2021-09-30 14:50:00,60.57,60.6,60.49,60.49,43830.0,53.5547,53.5812,53.4839,53.4839,43830.0
2021-09-30 15:00:00,60.49,60.54,60.44,60.47,34949.0,53.4839,53.5281,53.4397,53.4663,34949.0
2021-09-30 15:10:00,60.47,60.57,60.47,60.5,44504.0,53.4663,53.5547,53.4663,53.4928,44504.0
2021-09-30 15:20:00,60.49,60.5,60.35,60.35,46458.0,53.4839,53.4928,53.3602,53.3602,46458.0
2021-09-30 15:30:00,60.35,60.46,60.25,60.26,58984.0,53.3602,53.4574,53.2717,53.2806,58984.0
2021-09-30 15:40:00,60.26,60.29,60.14,60.15,105642.0,53.2806,53.3071,53.1745,53.1833,105642.0
2021-09-30 15:50:00,60.14,60.15,59.82,59.82,354152.0,53.1745,53.1833,52.8915,52.8915,354152.0
2021-10-01 09:30:00,60.81,60.81,60.37,60.53,191303.0,53.7669,53.7669,53.3778,53.5193,191303.0
2021-10-01 09:40:00,60.54,60.66,60.29,60.66,135685.0,53.5281,53.6342,53.3071,53.6342,135685.0
2021-10-01 09:50:00,60.65,60.66,60.28,60.29,133534.0,53.6254,53.6342,53.2983,53.3071,133534.0
2021-10-01 10:00:00,60.3,60.7,60.23,60.68,140112.0,53.3159,53.6696,53.254,53.6519,140112.0
2021-10-01 10:10:00,60.69,60.7,60.28,60.35,106954.0,53.6608,53.6696,53.2983,53.3602,106954.0
2021-10-01 10:20:00,60.34,60.34,60.05,60.23,131455.0,53.3513,53.3513,53.0949,53.254,131455.0
2021-10-01 10:30:00,60.24,60.27,60.03,60.03,59991.0,53.2629,53.2894,53.0772,53.0772,59991.0
2021-10-01 10:40:00,60.03,60.1,59.97,60.01,81906.0,53.0772,53.1391,53.0242,53.0595,81906.0
2021-10-01 10:50:00,60.01,60.12,59.96,60.03,74863.0,53.0595,53.1568,53.0153,53.0772,74863.0
2021-10-01 11:00:00,60.02,60.1,59.89,59.94,78741.0,53.0684,53.1391,52.9534,52.9976,78741.0
2021-10-01 11:10:00,59.93,60.25,59.93,60.18,50531.0,52.9888,53.2717,52.9888,53.2098,50531.0
2021-10-01 11:20:00,60.19,60.38,60.17,60.34,64043.0,53.2187,53.3867,53.201,53.3513,64043.0
2021-10-01 11:30:00,60.35,60.58,60.31,60.55,73588.0,53.3602,53.5635,53.3248,53.537,73588.0
2021-10-01 11:40:00,60.55,60.6,60.51,60.58,45065.0,53.537,53.5812,53.5016,53.5635,45065.0
2021-10-01 11:50:00,60.58,60.6,60.49,60.53,44775.0,53.5635,53.5812,53.4839,53.5193,44775.0
2021-10-01 12:00:00,60.54,60.64,60.53,60.62,40191.0,53.5281,53.6166,53.5193,53.5989,40191.0
2021-10-01 12:10:00,60.61,60.68,60.57,60.66,38921.0,53.59,53.6519,53.5547,53.6342,38921.0
2021-10-01 12:20:00,60.66,60.69,60.6,60.61,41121.0,53.6342,53.6608,53.5812,53.59,41121.0
2021-10-01 12:30:00,60.61,60.63,60.54,60.56,49647.0,53.59,53.6077,53.5281,53.5458,49647.0
2021-10-01 12:40:00,60.56,60.61,60.53,60.55,43079.0,53.5458,53.59,53.5193,53.537,43079.0
2021-10-01 12:50:00,60.55,60.62,60.54,60.58,54392.0,53.537,53.5989,53.5281,53.5635,54392.0
2021-10-01 13:00:00,60.58,60.62,60.52,60.62,45185.0,53.5635,53.5989,53.5105,53.5989,45185.0
2021-10-01 13:10:00,60.63,60.66,60.58,60.64,51450.0,53.6077,53.6342,53.5635,53.6166,51450.0
2021-10-01 13:20:00,60.63,60.64,60.52,60.52,71743.0,53.6077,53.6166,53.5105,53.5105,71743.0
2021-10-01 13:30:00,60.52,60.56,60.48,60.48,50408.0,53.5105,53.5458,53.4751,53.4751,50408.0
2021-10-01 13:40:00,60.48,60.63,60.42,60.63,61092.0,53.4751,53.6077,53.422,53.6077,61092.0
2021-10-01 13:50:00,60.62,60.7,60.61,60.67,44527.0,53.5989,53.6696,53.59,53.6431,44527.0
2021-10-01 14:00:00,60.67,60.7,60.63,60.66,52729.0,53.6431,53.6696,53.6077,53.6342,52729.0
2021-10-01 14:10:00,60.67,60.73,60.66,60.72,32321.0,53.6431,53.6961,53.6342,53.6873,32321.0
2021-10-01 14:20:00,60.72,60.73,60.63,60.64,37773.0,53.6873,53.6961,53.6077,53.6166,37773.0
2021-10-01 14:30:00,60.65,60.71,60.6,60.68,45237.0,53.6254,53.6785,53.5812,53.6519,45237.0
2021-10-01 14:40:00,60.68,60.71,60.59,60.71,60862.0,53.6519,53.6785,53.5724,53.6785,60862.0
2021-10-01 14:50:00,60.71,60.74,60.67,60.71,29145.0,53.6785,53.705,53.6431,53.6785,29145.0
2021-10-01 15:00:00,60.72,60.77,60.67,60.73,39495.0,53.6873,53.7315,53.6431,53.6961,39495.0
2021-10-01 15:10:00,60.72,60.8,60.72,60.77,75831.0,53.6873,53.758,53.6873,53.7315,75831.0
2021-10-01 15:20:00,60.77,60.88,60.76,60.86,73206.0,53.7315,53.8288,53.7227,53.8111,73206.0
2021-10-01 15:30:00,60.87,60.88,60.57,60.57,76380.0,53.8199,53.8288,53.5547,53.5547,76380.0
2021-10-01 15:40:00,60.57,60.69,60.53,60.69,210731.0,53.5547,53.6608,53.5193,53.6608,210731.0
2021-10-01 15:50:00,60.7,60.76,60.52,60.63,655085.0,53.6696,53.7227,53.5105,53.6077,655085.0
2021-10-04 09:30:00,60.59,61.06,60.5,61.02,143829.0,53.5724,53.9879,53.4928,53.9526,143829.0
2021-10-04 09:40:00,61.02,61.1,60.9,61.06,101392.0,53.9526,54.0233,53.8464,53.9879,101392.0
2021-10-04 09:50:00,61.06,61.12,60.94,61.11,68191.0,53.9879,54.041,53.8818,54.0321,68191.0
2021-10-04 10:00:00,61.1,61.15,60.9,60.97,100725.0,54.0233,54.0675,53.8464,53.9083,100725.0
2021-10-04 10:10:00,60.96,61.18,60.96,61.17,51288.0,53.8995,54.094,53.8995,54.0852,51288.0
2021-10-04 10:20:00,61.17,61.2,60.94,61.0,76298.0,54.0852,54.1117,53.8818,53.9349,76298.0
2021-10-04 10:30:00,60.99,60.99,60.88,60.92,109314.0,53.926,53.926,53.8288,53.8641,109314.0
2021-10-04 10:40:00,60.92,61.01,60.91,60.96,83912.0,53.8641,53.9437,53.8553,53.8995,83912.0
2021-10-04 10:50:00,60.96,61.03,60.9,60.95,80938.0,53.8995,53.9614,53.8464,53.8907,80938.0
2021-10-04 11:00:00,60.95,61.1,60.9,61.07,42295.0,53.8907,54.0233,53.8464,53.9968,42295.0
2021-10-04 11:10:00,61.07,61.22,61.04,61.17,58654.0,53.9968,54.1294,53.9702,54.0852,58654.0
2021-10-04 11:20:00,61.18,61.22,61.1,61.13,74994.0,54.094,54.1294,54.0233,54.0498,74994.0
2021-10-04 11:30:00,61.14,61.14,60.91,60.92,112483.0,54.0587,54.0587,53.8553,53.8641,112483.0
2021-10-04 11:40:00,60.93,61.05,60.92,61.04,68511.0,53.873,53.9791,53.8641,53.9702,68511.0
2021-10-04 11:50:00,61.04,61.24,61.01,61.16,82258.0,53.9702,54.1471,53.9437,54.0763,82258.0
2021-10-04 12:00:00,61.16,61.25,61.12,61.25,67894.0,54.0763,54.1559,54.041,54.1559,67894.0
2021-10-04 12:10:00,61.24,61.29,61.2,61.21,52208.0,54.1471,54.1913,54.1117,54.1205,52208.0
2021-10-04 12:20:00,61.21,61.22,61.12,61.13,50918.0,54.1205,54.1294,54.041,54.0498,50918.0
2021-10-04 12:30:00,61.13,61.2,61.12,61.17,90125.0,54.0498,54.1117,54.041,54.0852,90125.0
2021-10-04 12:40:00,61.17,61.27,61.12,61.27,44992.0,54.0852,54.1736,54.041,54.1736,44992.0
2021-10-04 12:50:00,61.28,61.31,61.21,61.26,40543.0,54.1824,54.209,54.1205,54.1648,40543.0
2021-10-04 13:00:00,61.24,61.32,61.18,61.29,49866.0,54.1471,54.2178,54.094,54.1913,49866.0
2021-10-04 13:10:00,61.28,61.3,61.24,61.26,35706.0,54.1824,54.2001,54.1471,54.1648,35706.0
2021-10-04 13:20:00,61.26,61.28,61.21,61.23,41489.0,54.1648,54.1824,54.1205,54.1382,41489.0
2021-10-04 13:30:00,61.22,61.33,61.21,61.3,63617.0,54.1294,54.2266,54.1205,54.2001,63617.0
2021-10-04 13:40:00,61.29,61.36,61.27,61.3,83785.0,54.1913,54.2532,54.1736,54.2001,83785.0
2021-10-04 13:50:00,61.3,61.3,61.21,61.23,62829.0,54.2001,54.2001,54.1205,54.1382,62829.0
2021-10-04 14:00:00,61.23,61.32,61.23,61.29,54431.0,54.1382,54.2178,54.1382,54.1913,54431.0
2021-10-04 14:10:00,61.29,61.29,61.21,61.28,79446.0,54.1913,54.1913,54.1205,54.1824,79446.0
2021-10-04 14:20:00,61.29,61.33,61.26,61.3,47634.0,54.1913,54.2266,54.1648,54.2001,47634.0
2021-10-04 14:30:00,61.3,61.39,61.28,61.37,40879.0,54.2001,54.2797,54.1824,54.262,40879.0
2021-10-04 14:40:00,61.37,61.42,61.32,61.41,42152.0,54.262,54.3062,54.2178,54.2974,42152.0
2021-10-04 14:50:00,61.4,61.43,61.36,61.4,165813.0,54.2885,54.3151,54.2532,54.2885,165813.0
2021-10-04 15:00:00,61.41,61.47,61.4,61.44,84734.0,54.2974,54.3504,54.2885,54.3239,84734.0
2021-10-04 15:10:00,61.44,61.53,61.39,61.48,106167.0,54.3239,54.4035,54.2797,54.3593,106167.0
2021-10-04 15:20:00,61.49,61.55,61.47,61.52,81498.0,54.3681,54.4212,54.3504,54.3946,81498.0
2021-10-04 15:30:00,61.51,61.58,61.44,61.47,161054.0,54.3858,54.4477,54.3239,54.3504,161054.0
2021-10-04 15:40:00,61.47,61.56,61.45,61.53,211993.0,54.3504,54.43,54.3327,54.4035,211993.0
2021-10-04 15:50:00,61.52,61.53,61.33,61.45,499708.0,54.3946,54.4035,54.2266,54.3327,499708.0
2021-10-05 09:30:00,61.43,61.61,61.08,61.47,110603.0,54.3151,54.4742,54.0056,54.3504,110603.0
2021-10-05 09:40:00,61.46,61.56,61.28,61.39,71197.0,54.3416,54.43,54.1824,54.2797,71197.0
2021-10-05 09:50:00,61.4,61.58,61.35,61.57,46669.0,54.2885,54.4477,54.2443,54.4388,46669.0
2021-10-05 10:00:00,61.55,61.6,61.45,61.5,53060.0,54.4212,54.4654,54.3327,54.377,53060.0
2021-10-05 10:10:00,61.5,61.56,61.42,61.43,74557.0,54.377,54.43,54.3062,54.3151,74557.0
2021-10-05 10:20:00,61.43,61.53,61.41,61.51,65258.0,54.3151,54.4035,54.2974,54.3858,65258.0
2021-10-05 10:30:00,61.52,61.58,61.4,61.45,78892.0,54.3946,54.4477,54.2885,54.3327,78892.0
2021-10-05 10:40:00,61.46,61.47,61.28,61.3,110210.0,54.3416,54.3504,54.1824,54.2001,110210.0
2021-10-05 10:50:00,61.3,61.34,61.24,61.3,59526.0,54.2001,54.2355,54.1471,54.2001,59526.0
2021-10-05 11:00:00,61.3,61.41,61.27,61.38,37392.0,54.2001,54.2974,54.1736,54.2709,37392.0
2021-10-05 11:10:00,61.39,61.48,61.38,61.46,46279.0,54.2797,54.3593,54.2709,54.3416,46279.0
2021-10-05 11:20:00,61.46,61.57,61.42,61.53,39566.0,54.3416,54.4388,54.3062,54.4035,39566.0
2021-10-05 11:30:00,61.53,61.55,61.48,61.5,27821.0,54.4035,54.4212,54.3593,54.377,27821.0
2021-10-05 11:40:00,61.49,61.52,61.44,61.5,31143.0,54.3681,54.3946,54.3239,54.377,31143.0
2021-10-05 11:50:00,61.5,61.57,61.49,61.54,38876.0,54.377,54.4388,54.3681,54.4123,38876.0
2021-10-05 12:00:00,61.54,61.55,61.41,61.47,20094.0,54.4123,54.4212,54.2974,54.3504,20094.0
2021-10-05 12:10:00,61.48,61.5,61.42,61.43,24386.0,54.3593,54.377,54.3062,54.3151,24386.0
2021-10-05 12:20:00,61.44,61.51,61.41,61.5,36685.0,54.3239,54.3858,54.2974,54.377,36685.0
2021-10-05 12:30:00,61.5,61.54,61.43,61.45,25261.0,54.377,54.4123,54.3151,54.3327,25261.0
2021-10-05 12:40:00,61.45,61.47,61.41,61.42,33670.0,54.3327,54.3504,54.2974,54.3062,33670.0
2021-10-05 12:50:00,61.42,61.46,61.38,61.45,39646.0,54.3062,54.3416,54.2709,54.3327,39646.0
2021-10-05 13:00:00,61.46,61.53,61.43,61.53,30811.0,54.3416,54.4035,54.3151,54.4035,30811.0
2021-10-05 13:10:00,61.53,61.63,61.52,61.61,47583.0,54.4035,54.4919,54.3946,54.4742,47583.0
2021-10-05 13:20:00,61.63,61.63,61.51,61.53,20797.0,54.4919,54.4919,54.3858,54.4035,20797.0
2021-10-05 13:30:00,61.54,61.6,61.53,61.59,32164.0,54.4123,54.4654,54.4035,54.4565,32164.0
2021-10-05 13:40:00,61.59,61.64,61.57,61.6,34552.0,54.4565,54.5007,54.4388,54.4654,34552.0
2021-10-05 13:50:00,61.6,61.63,61.55,61.59,36976.0,54.4654,54.4919,54.4212,54.4565,36976.0
2021-10-05 14:00:00,61.6,61.62,61.53,61.6,48536.0,54.4654,54.4831,54.4035,54.4654,48536.0
2021-10-05 14:10:00,61.61,61.64,61.59,61.63,31944.0,54.4742,54.5007,54.4565,54.4919,31944.0
2021-10-05 14:20:00,61.63,61.66,61.6,61.6,46505.0,54.4919,54.5184,54.4654,54.4654,46505.0
2021-10-05 14:30:00,61.61,61.71,61.56,61.61,59428.0,54.4742,54.5626,54.43,54.4742,59428.0
2021-10-05 14:40:00,61.61,61.64,61.56,61.6,48092.0,54.4742,54.5007,54.43,54.4654,48092.0
2021-10-05 14:50:00,61.6,61.63,61.55,61.57,41108.0,54.4654,54.4919,54.4212,54.4388,41108.0
2021-10-05 15:00:00,61.57,61.62,61.54,61.58,59991.0,54.4388,54.4831,54.4123,54.4477,59991.0
2021-10-05 15:10:00,61.59,61.6,61.54,61.6,90012.0,54.4565,54.4654,54.4123,54.4654,90012.0
2021-10-05 15:20:00,61.59,61.65,61.56,61.62,56847.0,54.4565,54.5096,54.43,54.4831,56847.0
2021-10-05 15:30:00,61.63,61.77,61.59,61.76,92182.0,54.4919,54.6157,54.4565,54.6068,92182.0
2021-10-05 15:40:00,61.76,61.77,61.59,61.63,136549.0,54.6068,54.6157,54.4565,54.4919,136549.0
2021-10-05 15:50:00,61.63,61.67,61.53,61.54,525238.0,54.4919,54.5273,54.4035,54.4123,525238.0
2021-10-06 09:30:00,61.51,61.55,61.3,61.45,123089.0,54.3858,54.4212,54.2001,54.3327,123089.0
2021-10-06 09:40:00,61.46,61.53,61.33,61.51,67706.0,54.3416,54.4035,54.2266,54.3858,67706.0
2021-10-06 09:50:00,61.52,61.53,61.32,61.39,35347.0,54.3946,54.4035,54.2178,54.2797,35347.0
2021-10-06 10:00:00,61.4,61.42,61.18,61.26,89628.0,54.2885,54.3062,54.094,54.1648,89628.0
2021-10-06 10:10:00,61.25,61.37,61.11,61.15,74287.0,54.1559,54.262,54.0321,54.0675,74287.0
2021-10-06 10:20:00,61.15,61.28,61.09,61.23,42955.0,54.0675,54.1824,54.0144,54.1382,42955.0
2021-10-06 10:30:00,61.23,61.32,61.21,61.32,45241.0,54.1382,54.2178,54.1205,54.2178,45241.0
2021-10-06 10:40:00,61.31,61.32,61.18,61.25,37883.0,54.209,54.2178,54.094,54.1559,37883.0
2021-10-06 10:50:00,61.25,61.38,61.19,61.38,39370.0,54.1559,54.2709,54.1029,54.2709,39370.0
2021-10-06 11:00:00,61.37,61.41,61.32,61.4,38741.0,54.262,54.2974,54.2178,54.2885,38741.0
2021-10-06 11:10:00,61.4,61.57,61.39,61.57,37057.0,54.2885,54.4388,54.2797,54.4388,37057.0
2021-10-06 11:20:00,61.57,61.59,61.43,61.43,37117.0,54.4388,54.4565,54.3151,54.3151,37117.0
2021-10-06 11:30:00,61.43,61.44,61.33,61.34,30809.0,54.3151,54.3239,54.2266,54.2355,30809.0
2021-10-06 11:40:00,61.34,61.43,61.32,61.42,52556.0,54.2355,54.3151,54.2178,54.3062,52556.0
2021-10-06 11:50:00,61.42,61.49,61.4,61.48,44029.0,54.3062,54.3681,54.2885,54.3593,44029.0
2021-10-06 12:00:00,61.46,61.46,61.32,61.4,79401.0,54.3416,54.3416,54.2178,54.2885,79401.0
2021-10-06 12:10:00,61.4,61.41,61.28,61.29,127341.0,54.2885,54.2974,54.1824,54.1913,127341.0
2021-10-06 12:20:00,61.27,61.39,61.26,61.37,42815.0,54.1736,54.2797,54.1648,54.262,42815.0
2021-10-06 12:30:00,61.36,61.46,61.36,61.44,42425.0,54.2532,54.3416,54.2532,54.3239,42425.0
2021-10-06 12:40:00,61.44,61.5,61.42,61.48,39719.0,54.3239,54.377,54.3062,54.3593,39719.0
2021-10-06 12:50:00,61.48,61.52,61.48,61.5,17415.0,54.3593,54.3946,54.3593,54.377,17415.0
2021-10-06 13:00:00,61.5,61.52,61.42,61.45,50260.0,54.377,54.3946,54.3062,54.3327,50260.0
2021-10-06 13:10:00,61.45,61.52,61.45,61.49,27202.0,54.3327,54.3946,54.3327,54.3681,27202.0
2021-10-06 13:20:00,61.48,61.56,61.47,61.54,30327.0,54.3593,54.43,54.3504,54.4123,30327.0
2021-10-06 13:30:00,61.54,61.67,61.54,61.66,35210.0,54.4123,54.5273,54.4123,54.5184,35210.0
2021-10-06 13:40:00,61.65,61.66,61.6,61.63,22814.0,54.5096,54.5184,54.4654,54.4919,22814.0
2021-10-06 13:50:00,61.63,61.64,61.55,61.61,26181.0,54.4919,54.5007,54.4212,54.4742,26181.0
2021-10-06 14:00:00,61.61,61.65,61.57,61.6,37330.0,54.4742,54.5096,54.4388,54.4654,37330.0
2021-10-06 14:10:00,61.6,61.78,61.59,61.78,34545.0,54.4654,54.6245,54.4565,54.6245,34545.0
2021-10-06 14:20:00,61.79,61.79,61.71,61.75,22901.0,54.6334,54.6334,54.5626,54.598,22901.0
2021-10-06 14:30:00,61.75,61.76,61.64,61.7,26063.0,54.598,54.6068,54.5007,54.5538,26063.0
2021-10-06 14:40:00,61.7,61.78,61.69,61.76,19193.0,54.5538,54.6245,54.5449,54.6068,19193.0
2021-10-06 14:50:00,61.77,61.8,61.73,61.76,43235.0,54.6157,54.6422,54.5803,54.6068,43235.0
2021-10-06 15:00:00,61.75,61.75,61.7,61.75,30208.0,54.598,54.598,54.5538,54.598,30208.0
2021-10-06 15:10:00,61.76,61.94,61.73,61.92,47088.0,54.6068,54.766,54.5803,54.7483,47088.0
2021-10-06 15:20:00,61.92,61.94,61.85,61.93,42576.0,54.7483,54.766,54.6864,54.7572,42576.0
2021-10-06 15:30:00,61.93,61.99,61.88,61.9,100344.0,54.7572,54.8102,54.7129,54.7306,100344.0
2021-10-06 15:40:00,61.89,62.04,61.87,62.02,221874.0,54.7218,54.8544,54.7041,54.8367,221874.0
2021-10-06 15:50:00,62.03,62.19,62.03,62.12,234899.0,54.8456,54.987,54.8456,54.9251,234899.0
2021-10-07 09:30:00,61.7,61.71,61.2,61.53,126329.0,55.0075,55.0164,54.5618,54.856,126329.0
2021-10-07 09:40:00,61.53,61.71,61.27,61.31,188897.0,54.856,55.0164,54.6242,54.6598,188897.0
2021-10-07 09:50:00,61.33,61.77,61.32,61.7,65841.0,54.6777,55.0699,54.6687,55.0075,65841.0
2021-10-07 10:00:00,61.71,61.73,61.58,61.68,48633.0,55.0164,55.0343,54.9005,54.9897,48633.0
2021-10-07 10:10:00,61.69,61.71,61.61,61.63,51585.0,54.9986,55.0164,54.9273,54.9451,51585.0
2021-10-07 10:20:00,61.64,61.66,61.57,61.6,40057.0,54.954,54.9719,54.8916,54.9184,40057.0
2021-10-07 10:30:00,61.6,61.61,61.37,61.4,97299.0,54.9184,54.9273,54.7133,54.7401,97299.0
2021-10-07 10:40:00,61.4,61.5,61.39,61.4,39543.0,54.7401,54.8292,54.7311,54.7401,39543.0
2021-10-07 10:50:00,61.4,61.58,61.39,61.57,40210.0,54.7401,54.9005,54.7311,54.8916,40210.0
2021-10-07 11:00:00,61.57,61.61,61.43,61.46,54104.0,54.8916,54.9273,54.7668,54.7935,54104.0
2021-10-07 11:10:00,61.44,61.44,61.37,61.4,67726.0,54.7757,54.7757,54.7133,54.7401,67726.0
2021-10-07 11:20:00,61.41,61.44,61.39,61.4,53378.0,54.749,54.7757,54.7311,54.7401,53378.0
2021-10-07 11:30:00,61.4,61.48,61.4,61.46,40356.0,54.7401,54.8114,54.7401,54.7935,40356.0
2021-10-07 11:40:00,61.46,61.51,61.45,61.49,27366.0,54.7935,54.8381,54.7846,54.8203,27366.0
2021-10-07 11:50:00,61.5,61.54,61.42,61.52,29053.0,54.8292,54.8649,54.7579,54.847,29053.0
2021-10-07 12:00:00,61.53,61.58,61.52,61.54,22298.0,54.856,54.9005,54.847,54.8649,22298.0
2021-10-07 12:10:00,61.54,61.54,61.49,61.54,25592.0,54.8649,54.8649,54.8203,54.8649,25592.0
2021-10-07 12:20:00,61.53,61.56,61.5,61.55,18151.0,54.856,54.8827,54.8292,54.8738,18151.0
2021-10-07 12:30:00,61.55,61.6,61.51,61.59,29441.0,54.8738,54.9184,54.8381,54.9094,29441.0
2021-10-07 12:40:00,61.59,61.59,61.54,61.55,29321.0,54.9094,54.9094,54.8649,54.8738,29321.0
2021-10-07 12:50:00,61.55,61.6,61.55,61.59,17895.0,54.8738,54.9184,54.8738,54.9094,17895.0
2021-10-07 13:00:00,61.58,61.61,61.53,61.61,31992.0,54.9005,54.9273,54.856,54.9273,31992.0
2021-10-07 13:10:00,61.6,61.61,61.56,61.57,15321.0,54.9184,54.9273,54.8827,54.8916,15321.0
2021-10-07 13:20:00,61.57,61.64,61.56,61.62,55047.0,54.8916,54.954,54.8827,54.9362,55047.0
2021-10-07 13:30:00,61.63,61.67,61.58,61.63,27410.0,54.9451,54.9808,54.9005,54.9451,27410.0
2021-10-07 13:40:00,61.63,61.67,61.59,61.62,30525.0,54.9451,54.9808,54.9094,54.9362,30525.0
2021-10-07 13:50:00,61.61,61.61,61.52,61.54,37943.0,54.9273,54.9273,54.847,54.8649,37943.0
2021-10-07 14:00:00,61.55,61.58,61.53,61.55,42751.0,54.8738,54.9005,54.856,54.8738,42751.0
2021-10-07 14:10:00,61.54,61.55,61.41,61.48,44518.0,54.8649,54.8738,54.749,54.8114,44518.0
2021-10-07 14:20:00,61.48,61.5,61.45,61.48,38351.0,54.8114,54.8292,54.7846,54.8114,38351.0
2021-10-07 14:30:00,61.47,61.48,61.41,61.42,33667.0,54.8025,54.8114,54.749,54.7579,33667.0
2021-10-07 14:40:00,61.42,61.44,61.35,61.41,57640.0,54.7579,54.7757,54.6955,54.749,57640.0
2021-10-07 14:50:00,61.4,61.4,61.35,61.39,48709.0,54.7401,54.7401,54.6955,54.7311,48709.0
2021-10-07 15:00:00,61.39,61.44,61.37,61.4,61419.0,54.7311,54.7757,54.7133,54.7401,61419.0
2021-10-07 15:10:00,61.39,61.39,61.28,61.38,42466.0,54.7311,54.7311,54.6331,54.7222,42466.0
2021-10-07 15:20:00,61.38,61.38,61.3,61.36,40585.0,54.7222,54.7222,54.6509,54.7044,40585.0
2021-10-07 15:30:00,61.36,61.37,61.32,61.33,85913.0,54.7044,54.7133,54.6687,54.6777,85913.0
2021-10-07 15:40:00,61.33,61.34,61.2,61.27,148369.0,54.6777,54.6866,54.5618,54.6242,148369.0
2021-10-07 15:50:00,61.27,61.34,61.14,61.32,650097.0,54.6242,54.6866,54.5083,54.6687,650097.0
2021-10-08 09:30:00,61.36,61.6,61.08,61.53,109571.0,54.7044,54.9184,54.4548,54.856,109571.0
2021-10-08 09:40:00,61.52,61.64,61.39,61.45,68012.0,54.847,54.954,54.7311,54.7846,68012.0
2021-10-08 09:50:00,61.45,61.64,61.43,61.54,50467.0,54.7846,54.954,54.7668,54.8649,50467.0
2021-10-08 10:00:00,61.52,61.67,61.52,61.58,39323.0,54.847,54.9808,54.847,54.9005,39323.0
2021-10-08 10:10:00,61.58,61.59,61.36,61.46,33565.0,54.9005,54.9094,54.7044,54.7935,33565.0
2021-10-08 10:20:00,61.47,61.57,61.45,61.46,26584.0,54.8025,54.8916,54.7846,54.7935,26584.0
2021-10-08 10:30:00,61.46,61.56,61.46,61.53,34029.0,54.7935,54.8827,54.7935,54.856,34029.0
2021-10-08 10:40:00,61.52,61.72,61.51,61.63,52233.0,54.847,55.0253,54.8381,54.9451,52233.0
2021-10-08 10:50:00,61.6,61.62,61.49,61.55,39450.0,54.9184,54.9362,54.8203,54.8738,39450.0
2021-10-08 11:00:00,61.56,61.59,61.5,61.58,32864.0,54.8827,54.9094,54.8292,54.9005,32864.0
2021-10-08 11:10:00,61.58,61.68,61.49,61.67,42688.0,54.9005,54.9897,54.8203,54.9808,42688.0
2021-10-08 11:20:00,61.67,61.74,61.63,61.65,36500.0,54.9808,55.0432,54.9451,54.9629,36500.0
2021-10-08 11:30:00,61.66,61.67,61.58,61.62,30368.0,54.9719,54.9808,54.9005,54.9362,30368.0
2021-10-08 11:40:00,61.63,61.7,61.62,61.66,17667.0,54.9451,55.0075,54.9362,54.9719,17667.0
2021-10-08 11:50:00,61.67,61.79,61.64,61.76,43413.0,54.9808,55.0878,54.954,55.061,43413.0
2021-10-08 12:00:00,61.77,61.77,61.73,61.75,35818.0,55.0699,55.0699,55.0343,55.0521,35818.0
2021-10-08 12:10:00,61.75,61.77,61.64,61.64,29656.0,55.0521,55.0699,54.954,54.954,29656.0
2021-10-08 12:20:00,61.63,61.69,61.6,61.68,25763.0,54.9451,54.9986,54.9184,54.9897,25763.0
2021-10-08 12:30:00,61.68,61.76,61.66,61.76,20597.0,54.9897,55.061,54.9719,55.061,20597.0
2021-10-08 12:40:00,61.76,61.77,61.71,61.73,21350.0,55.061,55.0699,55.0164,55.0343,21350.0
2021-10-08 12:50:00,61.73,61.76,61.7,61.73,24711.0,55.0343,55.061,55.0075,55.0343,24711.0
2021-10-08 13:00:00,61.72,61.75,61.69,61.71,19046.0,55.0253,55.0521,54.9986,55.0164,19046.0
2021-10-08 13:10:00,61.7,61.76,61.69,61.7,24635.0,55.0075,55.061,54.9986,55.0075,24635.0
2021-10-08 13:20:00,61.7,61.79,61.69,61.79,28021.0,55.0075,55.0878,54.9986,55.0878,28021.0
2021-10-08 13:30:00,61.77,61.82,61.76,61.8,30530.0,55.0699,55.1145,55.061,55.0967,30530.0
2021-10-08 13:40:00,61.79,61.79,61.72,61.78,25229.0,55.0878,55.0878,55.0253,55.0788,25229.0
2021-10-08 13:50:00,61.78,61.89,61.78,61.83,47709.0,55.0788,55.1769,55.0788,55.1234,47709.0
2021-10-08 14:00:00,61.83,61.96,61.83,61.93,35374.0,55.1234,55.2393,55.1234,55.2126,35374.0
2021-10-08 14:10:00,61.94,62.01,61.93,61.96,56453.0,55.2215,55.2839,55.2126,55.2393,56453.0
2021-10-08 14:20:00,61.96,62.01,61.93,62.01,26352.0,55.2393,55.2839,55.2126,55.2839,26352.0
2021-10-08 14:30:00,62.01,62.01,61.89,61.93,29636.0,55.2839,55.2839,55.1769,55.2126,29636.0
2021-10-08 14:40:00,61.91,61.92,61.85,61.85,51263.0,55.1947,55.2037,55.1412,55.1412,51263.0
2021-10-08 14:50:00,61.85,61.89,61.83,61.84,49853.0,55.1412,55.1769,55.1234,55.1323,49853.0
2021-10-08 15:00:00,61.85,61.88,61.77,61.8,42593.0,55.1412,55.168,55.0699,55.0967,42593.0
2021-10-08 15:10:00,61.8,61.85,61.72,61.73,41264.0,55.0967,55.1412,55.0253,55.0343,41264.0
2021-10-08 15:20:00,61.73,61.73,61.66,61.68,44727.0,55.0343,55.0343,54.9719,54.9897,44727.0
2021-10-08 15:30:00,61.68,61.71,61.53,61.55,89283.0,54.9897,55.0164,54.856,54.8738,89283.0
2021-10-08 15:40:00,61.54,61.56,61.41,61.44,89899.0,54.8649,54.8827,54.749,54.7757,89899.0
2021-10-08 15:50:00,61.43,61.51,61.42,61.46,207320.0,54.7668,54.8381,54.7579,54.7935,207320.0
2021-10-11 09:30:00,61.49,61.82,61.39,61.68,130036.0,54.8203,55.1145,54.7311,54.9897,130036.0
2021-10-11 09:40:00,61.68,61.72,61.55,61.59,73595.0,54.9897,55.0253,54.8738,54.9094,73595.0
2021-10-11 09:50:00,61.59,61.77,61.53,61.77,62082.0,54.9094,55.0699,54.856,55.0699,62082.0
2021-10-11 10:00:00,61.77,61.91,61.71,61.85,92281.0,55.0699,55.1947,55.0164,55.1412,92281.0
2021-10-11 10:10:00,61.84,62.09,61.82,62.01,76344.0,55.1323,55.3552,55.1145,55.2839,76344.0
2021-10-11 10:20:00,62.02,62.1,61.87,61.9,72859.0,55.2928,55.3641,55.1591,55.1858,72859.0
2021-10-11 10:30:00,61.9,61.93,61.64,61.73,58023.0,55.1858,55.2126,54.954,55.0343,58023.0
2021-10-11 10:40:00,61.72,61.76,61.68,61.75,35470.0,55.0253,55.061,54.9897,55.0521,35470.0
2021-10-11 10:50:00,61.74,61.77,61.67,61.68,51199.0,55.0432,55.0699,54.9808,54.9897,51199.0
2021-10-11 11:00:00,61.68,61.76,61.65,61.66,42846.0,54.9897,55.061,54.9629,54.9719,42846.0
2021-10-11 11:10:00,61.67,61.67,61.51,61.52,35429.0,54.9808,54.9808,54.8381,54.847,35429.0
2021-10-11 11:20:00,61.53,61.53,61.41,61.43,45117.0,54.856,54.856,54.749,54.7668,45117.0
2021-10-11 11:30:00,61.43,61.55,61.4,61.51,34558.0,54.7668,54.8738,54.7401,54.8381,34558.0
2021-10-11 11:40:00,61.52,61.64,61.5,61.59,44771.0,54.847,54.954,54.8292,54.9094,44771.0
2021-10-11 11:50:00,61.58,61.58,61.43,61.47,26118.0,54.9005,54.9005,54.7668,54.8025,26118.0
2021-10-11 12:00:00,61.46,61.5,61.38,61.39,23983.0,54.7935,54.8292,54.7222,54.7311,23983.0
2021-10-11 12:10:00,61.39,61.43,61.33,61.37,25681.0,54.7311,54.7668,54.6777,54.7133,25681.0
2021-10-11 12:20:00,61.37,61.45,61.35,61.43,31722.0,54.7133,54.7846,54.6955,54.7668,31722.0
2021-10-11 12:30:00,61.43,61.51,61.42,61.5,26366.0,54.7668,54.8381,54.7579,54.8292,26366.0
2021-10-11 12:40:00,61.51,61.52,61.46,61.47,25204.0,54.8381,54.847,54.7935,54.8025,25204.0
2021-10-11 12:50:00,61.48,61.5,61.42,61.45,21603.0,54.8114,54.8292,54.7579,54.7846,21603.0
2021-10-11 13:00:00,61.46,61.46,61.36,61.38,30188.0,54.7935,54.7935,54.7044,54.7222,30188.0
2021-10-11 13:10:00,61.4,61.48,61.38,61.46,25607.0,54.7401,54.8114,54.7222,54.7935,25607.0
2021-10-11 13:20:00,61.47,61.59,61.44,61.5,60557.0,54.8025,54.9094,54.7757,54.8292,60557.0
2021-10-11 13:30:00,61.5,61.64,61.5,61.6,29007.0,54.8292,54.954,54.8292,54.9184,29007.0
2021-10-11 13:40:00,61.59,61.59,61.48,61.5,41294.0,54.9094,54.9094,54.8114,54.8292,41294.0
2021-10-11 13:50:00,61.5,61.51,61.45,61.5,25087.0,54.8292,54.8381,54.7846,54.8292,25087.0
2021-10-11 14:00:00,61.5,61.59,61.48,61.58,27725.0,54.8292,54.9094,54.8114,54.9005,27725.0
2021-10-11 14:10:00,61.58,61.62,61.55,61.57,20266.0,54.9005,54.9362,54.8738,54.8916,20266.0
2021-10-11 14:20:00,61.56,61.65,61.53,61.62,61979.0,54.8827,54.9629,54.856,54.9362,61979.0
2021-10-11 14:30:00,61.61,61.66,61.56,61.57,25282.0,54.9273,54.9719,54.8827,54.8916,25282.0
2021-10-11 14:40:00,61.56,61.64,61.55,61.55,39688.0,54.8827,54.954,54.8738,54.8738,39688.0
2021-10-11 14:50:00,61.54,61.62,61.5,61.59,34136.0,54.8649,54.9362,54.8292,54.9094,34136.0
2021-10-11 15:00:00,61.59,61.62,61.55,61.59,25118.0,54.9094,54.9362,54.8738,54.9094,25118.0
2021-10-11 15:10:00,61.59,61.63,61.57,61.62,35821.0,54.9094,54.9451,54.8916,54.9362,35821.0
2021-10-11 15:20:00,61.62,61.65,61.57,61.65,44010.0,54.9362,54.9629,54.8916,54.9629,44010.0
2021-10-11 15:30:00,61.65,61.78,61.6,61.77,57464.0,54.9629,55.0788,54.9184,55.0699,57464.0
2021-10-11 15:40:00,61.78,61.79,61.68,61.69,79083.0,55.0788,55.0878,54.9897,54.9986,79083.0
2021-10-11 15:50:00,61.69,61.72,61.63,61.68,211612.0,54.9986,55.0253,54.9451,54.9897,211612.0
2021-10-12 09:30:00,61.84,61.92,61.65,61.73,142779.0,55.1323,55.2037,54.9629,55.0343,142779.0
2021-10-12 09:40:00,61.73,61.9,61.64,61.88,75356.0,55.0343,55.1858,54.954,55.168,75356.0
2021-10-12 09:50:00,61.88,62.16,61.88,62.12,122696.0,55.168,55.4176,55.168,55.382,122696.0
2021-10-12 10:00:00,62.12,62.21,62.08,62.17,63752.0,55.382,55.4622,55.3463,55.4265,63752.0
2021-10-12 10:10:00,62.15,62.27,62.13,62.19,158503.0,55.4087,55.5157,55.3909,55.4444,158503.0
2021-10-12 10:20:00,62.2,62.2,62.07,62.12,46006.0,55.4533,55.4533,55.3374,55.382,46006.0
2021-10-12 10:30:00,62.11,62.42,62.11,62.39,60414.0,55.373,55.6494,55.373,55.6227,60414.0
2021-10-12 10:40:00,62.38,62.39,62.2,62.32,81348.0,55.6138,55.6227,55.4533,55.5603,81348.0
2021-10-12 10:50:00,62.34,62.48,62.34,62.43,88971.0,55.5781,55.7029,55.5781,55.6583,88971.0
2021-10-12 11:00:00,62.43,62.65,62.43,62.62,137571.0,55.6583,55.8545,55.6583,55.8277,137571.0
2021-10-12 11:10:00,62.62,62.66,62.55,62.65,63980.0,55.8277,55.8634,55.7653,55.8545,63980.0
2021-10-12 11:20:00,62.65,62.76,62.57,62.74,78841.0,55.8545,55.9525,55.7831,55.9347,78841.0
2021-10-12 11:30:00,62.74,62.77,62.61,62.66,106318.0,55.9347,55.9615,55.8188,55.8634,106318.0
2021-10-12 11:40:00,62.66,62.71,62.6,62.67,60725.0,55.8634,55.908,55.8099,55.8723,60725.0
2021-10-12 11:50:00,62.67,62.67,62.5,62.52,62627.0,55.8723,55.8723,55.7207,55.7386,62627.0
2021-10-12 12:00:00,62.53,62.6,62.5,62.5,39283.0,55.7475,55.8099,55.7207,55.7207,39283.0
2021-10-12 12:10:00,62.51,62.53,62.33,62.34,103110.0,55.7297,55.7475,55.5692,55.5781,103110.0
2021-10-12 12:20:00,62.33,62.41,62.14,62.15,74580.0,55.5692,55.6405,55.3998,55.4087,74580.0
2021-10-12 12:30:00,62.15,62.15,62.0,62.06,62967.0,55.4087,55.4087,55.275,55.3285,62967.0
2021-10-12 12:40:00,62.06,62.11,62.03,62.07,40793.0,55.3285,55.373,55.3017,55.3374,40793.0
2021-10-12 12:50:00,62.07,62.1,62.02,62.04,35150.0,55.3374,55.3641,55.2928,55.3106,35150.0
2021-10-12 13:00:00,62.05,62.11,62.03,62.08,39999.0,55.3196,55.373,55.3017,55.3463,39999.0
2021-10-12 13:10:00,62.07,62.25,62.06,62.25,28490.0,55.3374,55.4979,55.3285,55.4979,28490.0
2021-10-12 13:20:00,62.25,62.38,62.22,62.37,43498.0,55.4979,55.6138,55.4711,55.6048,43498.0
2021-10-12 13:30:00,62.37,62.39,62.13,62.19,92916.0,55.6048,55.6227,55.3909,55.4444,92916.0
2021-10-12 13:40:00,62.18,62.18,62.09,62.1,39695.0,55.4355,55.4355,55.3552,55.3641,39695.0
2021-10-12 13:50:00,62.1,62.12,62.02,62.12,51706.0,55.3641,55.382,55.2928,55.382,51706.0
2021-10-12 14:00:00,62.12,62.15,62.07,62.15,31339.0,55.382,55.4087,55.3374,55.4087,31339.0
2021-10-12 14:10:00,62.15,62.17,62.03,62.1,34871.0,55.4087,55.4265,55.3017,55.3641,34871.0
2021-10-12 14:20:00,62.1,62.11,61.99,62.01,36000.0,55.3641,55.373,55.2661,55.2839,36000.0
2021-10-12 14:30:00,62.02,62.03,61.91,61.93,35577.0,55.2928,55.3017,55.1947,55.2126,35577.0
2021-10-12 14:40:00,61.93,61.94,61.88,61.92,41120.0,55.2126,55.2215,55.168,55.2037,41120.0
2021-10-12 14:50:00,61.92,62.02,61.91,62.01,58363.0,55.2037,55.2928,55.1947,55.2839,58363.0
2021-10-12 15:00:00,62.01,62.12,61.98,62.1,46183.0,55.2839,55.382,55.2571,55.3641,46183.0
2021-10-12 15:10:00,62.1,62.13,62.04,62.1,69830.0,55.3641,55.3909,55.3106,55.3641,69830.0
2021-10-12 15:20:00,62.09,62.14,62.06,62.1,73626.0,55.3552,55.3998,55.3285,55.3641,73626.0
2021-10-12 15:30:00,62.09,62.11,62.0,62.02,78461.0,55.3552,55.373,55.275,55.2928,78461.0
2021-10-12 15:40:00,62.02,62.06,61.93,61.97,120711.0,55.2928,55.3285,55.2126,55.2482,120711.0
2021-10-12 15:50:00,61.97,62.2,61.93,62.13,281041.0,55.2482,55.4533,55.2126,55.3909,281041.0
2021-10-13 09:30:00,62.01,62.35,62.0,62.03,134847.0,55.2839,55.587,55.275,55.3017,134847.0
2021-10-13 09:40:00,62.03,62.08,61.68,61.68,162733.0,55.3017,55.3463,54.9897,54.9897,162733.0
2021-10-13 09:50:00,61.68,61.72,61.41,61.42,70188.0,54.9897,55.0253,54.749,54.7579,70188.0
2021-10-13 10:00:00,61.42,61.57,61.33,61.35,56387.0,54.7579,54.8916,54.6777,54.6955,56387.0
2021-10-13 10:10:00,61.34,61.39,61.24,61.25,78335.0,54.6866,54.7311,54.5974,54.6063,78335.0
2021-10-13 10:20:00,61.24,61.31,61.16,61.27,53666.0,54.5974,54.6598,54.5261,54.6242,53666.0
2021-10-13 10:30:00,61.28,61.5,61.26,61.49,43345.0,54.6331,54.8292,54.6152,54.8203,43345.0
2021-10-13 10:40:00,61.48,61.61,61.43,61.47,32042.0,54.8114,54.9273,54.7668,54.8025,32042.0
2021-10-13 10:50:00,61.47,61.53,61.36,61.52,36051.0,54.8025,54.856,54.7044,54.847,36051.0
2021-10-13 11:00:00,61.53,61.57,61.41,61.43,40150.0,54.856,54.8916,54.749,54.7668,40150.0
2021-10-13 11:10:00,61.42,61.44,61.33,61.35,77329.0,54.7579,54.7757,54.6777,54.6955,77329.0
2021-10-13 11:20:00,61.34,61.37,61.28,61.35,135711.0,54.6866,54.7133,54.6331,54.6955,135711.0
2021-10-13 11:30:00,61.35,61.56,61.3,61.55,84776.0,54.6955,54.8827,54.6509,54.8738,84776.0
2021-10-13 11:40:00,61.55,61.62,61.54,61.6,70680.0,54.8738,54.9362,54.8649,54.9184,70680.0
2021-10-13 11:50:00,61.59,61.65,61.54,61.62,28614.0,54.9094,54.9629,54.8649,54.9362,28614.0
2021-10-13 12:00:00,61.62,61.69,61.61,61.67,24925.0,54.9362,54.9986,54.9273,54.9808,24925.0
2021-10-13 12:10:00,61.68,61.74,61.67,61.69,38290.0,54.9897,55.0432,54.9808,54.9986,38290.0
2021-10-13 12:20:00,61.69,61.72,61.67,61.69,17385.0,54.9986,55.0253,54.9808,54.9986,17385.0
2021-10-13 12:30:00,61.68,61.71,61.65,61.67,35487.0,54.9897,55.0164,54.9629,54.9808,35487.0
2021-10-13 12:40:00,61.67,61.8,61.64,61.73,94154.0,54.9808,55.0967,54.954,55.0343,94154.0
2021-10-13 12:50:00,61.73,61.74,61.66,61.69,30297.0,55.0343,55.0432,54.9719,54.9986,30297.0
2021-10-13 13:00:00,61.69,61.84,61.65,61.84,53364.0,54.9986,55.1323,54.9629,55.1323,53364.0
2021-10-13 13:10:00,61.84,61.88,61.8,61.87,20936.0,55.1323,55.168,55.0967,55.1591,20936.0
2021-10-13 13:20:00,61.87,61.9,61.86,61.9,26025.0,55.1591,55.1858,55.1502,55.1858,26025.0
2021-10-13 13:30:00,61.89,61.94,61.89,61.9,29555.0,55.1769,55.2215,55.1769,55.1858,29555.0
2021-10-13 13:40:00,61.89,61.93,61.85,61.91,35253.0,55.1769,55.2126,55.1412,55.1947,35253.0
2021-10-13 13:50:00,61.91,61.96,61.88,61.92,29931.0,55.1947,55.2393,55.168,55.2037,29931.0
2021-10-13 14:00:00,61.91,62.01,61.86,61.9,75399.0,55.1947,55.2839,55.1502,55.1858,75399.0
2021-10-13 14:10:00,61.9,61.96,61.88,61.9,25501.0,55.1858,55.2393,55.168,55.1858,25501.0
2021-10-13 14:20:00,61.91,61.94,61.86,61.88,25494.0,55.1947,55.2215,55.1502,55.168,25494.0
2021-10-13 14:30:00,61.88,61.88,61.8,61.84,32374.0,55.168,55.168,55.0967,55.1323,32374.0
2021-10-13 14:40:00,61.84,61.87,61.78,61.87,48367.0,55.1323,55.1591,55.0788,55.1591,48367.0
2021-10-13 14:50:00,61.87,61.9,61.8,61.82,40775.0,55.1591,55.1858,55.0967,55.1145,40775.0
2021-10-13 15:00:00,61.83,61.85,61.71,61.8,41228.0,55.1234,55.1412,55.0164,55.0967,41228.0
2021-10-13 15:10:00,61.8,61.81,61.7,61.71,43771.0,55.0967,55.1056,55.0075,55.0164,43771.0
2021-10-13 15:20:00,61.71,61.85,61.7,61.83,41970.0,55.0164,55.1412,55.0075,55.1234,41970.0
2021-10-13 15:30:00,61.84,61.86,61.75,61.76,64588.0,55.1323,55.1502,55.0521,55.061,64588.0
2021-10-13 15:40:00,61.75,61.83,61.75,61.83,82753.0,55.0521,55.1234,55.0521,55.1234,82753.0
2021-10-13 15:50:00,61.82,61.91,61.81,61.84,229781.0,55.1145,55.1947,55.1056,55.1323,229781.0
2021-10-14 09:30:00,62.02,62.2,61.87,62.14,53403.0,55.2928,55.4533,55.1591,55.3998,53403.0
2021-10-14 09:40:00,62.14,62.21,62.05,62.13,51322.0,55.3998,55.4622,55.3196,55.3909,51322.0
2021-10-14 09:50:00,62.12,62.14,62.01,62.11,27191.0,55.382,55.3998,55.2839,55.373,27191.0
2021-10-14 10:00:00,62.12,62.37,62.1,62.32,39397.0,55.382,55.6048,55.3641,55.5603,39397.0
2021-10-14 10:10:00,62.33,62.33,62.22,62.24,57019.0,55.5692,55.5692,55.4711,55.4889,57019.0
2021-10-14 10:20:00,62.24,62.28,62.07,62.12,34646.0,55.4889,55.5246,55.3374,55.382,34646.0
2021-10-14 10:30:00,62.13,62.17,62.05,62.13,41372.0,55.3909,55.4265,55.3196,55.3909,41372.0
2021-10-14 10:40:00,62.13,62.18,62.04,62.13,28788.0,55.3909,55.4355,55.3106,55.3909,28788.0
2021-10-14 10:50:00,62.12,62.34,62.11,62.33,38588.0,55.382,55.5781,55.373,55.5692,38588.0
2021-10-14 11:00:00,62.33,62.41,62.27,62.39,40021.0,55.5692,55.6405,55.5157,55.6227,40021.0
2021-10-14 11:10:00,62.38,62.38,62.32,62.33,30200.0,55.6138,55.6138,55.5603,55.5692,30200.0
2021-10-14 11:20:00,62.34,62.4,62.33,62.36,33510.0,55.5781,55.6316,55.5692,55.5959,33510.0
2021-10-14 11:30:00,62.36,62.43,62.27,62.27,40261.0,55.5959,55.6583,55.5157,55.5157,40261.0
2021-10-14 11:40:00,62.27,62.3,62.22,62.23,26899.0,55.5157,55.5424,55.4711,55.48,26899.0
2021-10-14 11:50:00,62.23,62.28,62.19,62.27,29525.0,55.48,55.5246,55.4444,55.5157,29525.0
2021-10-14 12:00:00,62.27,62.32,62.24,62.27,25091.0,55.5157,55.5603,55.4889,55.5157,25091.0
2021-10-14 12:10:00,62.26,62.31,62.24,62.3,35929.0,55.5068,55.5514,55.4889,55.5424,35929.0
2021-10-14 12:20:00,62.3,62.34,62.29,62.34,23463.0,55.5424,55.5781,55.5335,55.5781,23463.0
2021-10-14 12:30:00,62.34,62.36,62.32,62.34,25709.0,55.5781,55.5959,55.5603,55.5781,25709.0
2021-10-14 12:40:00,62.34,62.36,62.27,62.29,39935.0,55.5781,55.5959,55.5157,55.5335,39935.0
2021-10-14 12:50:00,62.3,62.38,62.29,62.37,24595.0,55.5424,55.6138,55.5335,55.6048,24595.0
2021-10-14 13:00:00,62.37,62.37,62.3,62.35,25241.0,55.6048,55.6048,55.5424,55.587,25241.0
2021-10-14 13:10:00,62.34,62.41,62.31,62.41,26134.0,55.5781,55.6405,55.5514,55.6405,26134.0
2021-10-14 13:20:00,62.42,62.43,62.37,62.37,30334.0,55.6494,55.6583,55.6048,55.6048,30334.0
2021-10-14 13:30:00,62.38,62.43,62.37,62.41,34543.0,55.6138,55.6583,55.6048,55.6405,34543.0
2021-10-14 13:40:00,62.41,62.48,62.4,62.45,27781.0,55.6405,55.7029,55.6316,55.6762,27781.0
2021-10-14 13:50:00,62.46,62.46,62.36,62.4,30493.0,55.6851,55.6851,55.5959,55.6316,30493.0
2021-10-14 14:00:00,62.4,62.41,62.34,62.37,34190.0,55.6316,55.6405,55.5781,55.6048,34190.0
2021-10-14 14:10:00,62.37,62.44,62.36,62.4,48482.0,55.6048,55.6673,55.5959,55.6316,48482.0
2021-10-14 14:20:00,62.39,62.41,62.35,62.38,29414.0,55.6227,55.6405,55.587,55.6138,29414.0
2021-10-14 14:30:00,62.39,62.4,62.35,62.38,32727.0,55.6227,55.6316,55.587,55.6138,32727.0
2021-10-14 14:40:00,62.39,62.4,62.35,62.37,41336.0,55.6227,55.6316,55.587,55.6048,41336.0
2021-10-14 14:50:00,62.38,62.42,62.35,62.39,38334.0,55.6138,55.6494,55.587,55.6227,38334.0
2021-10-14 15:00:00,62.39,62.4,62.35,62.36,32135.0,55.6227,55.6316,55.587,55.5959,32135.0
2021-10-14 15:10:00,62.35,62.37,62.29,62.32,36781.0,55.587,55.6048,55.5335,55.5603,36781.0
2021-10-14 15:20:00,62.32,62.34,62.25,62.28,46852.0,55.5603,55.5781,55.4979,55.5246,46852.0
2021-10-14 15:30:00,62.27,62.3,62.19,62.22,67827.0,55.5157,55.5424,55.4444,55.4711,67827.0
2021-10-14 15:40:00,62.23,62.29,62.19,62.27,77063.0,55.48,55.5335,55.4444,55.5157,77063.0
2021-10-14 15:50:00,62.27,62.37,62.26,62.36,259664.0,55.5157,55.6048,55.5068,55.5959,259664.0
2021-10-15 09:30:00,62.48,62.62,62.32,62.41,141947.0,55.7029,55.8277,55.5603,55.6405,141947.0
2021-10-15 09:40:00,62.42,62.58,62.34,62.49,61298.0,55.6494,55.7921,55.5781,55.7118,61298.0
2021-10-15 09:50:00,62.5,62.54,62.39,62.49,42086.0,55.7207,55.7564,55.6227,55.7118,42086.0
2021-10-15 10:00:00,62.47,62.54,62.45,62.47,36047.0,55.694,55.7564,55.6762,55.694,36047.0
2021-10-15 10:10:00,62.48,62.5,62.42,62.44,50369.0,55.7029,55.7207,55.6494,55.6673,50369.0
2021-10-15 10:20:00,62.43,62.47,62.36,62.4,33442.0,55.6583,55.694,55.5959,55.6316,33442.0
2021-10-15 10:30:00,62.39,62.45,62.37,62.4,35476.0,55.6227,55.6762,55.6048,55.6316,35476.0
2021-10-15 10:40:00,62.4,62.47,62.4,62.43,24018.0,55.6316,55.694,55.6316,55.6583,24018.0
2021-10-15 10:50:00,62.44,62.45,62.23,62.3,38817.0,55.6673,55.6762,55.48,55.5424,38817.0
2021-10-15 11:00:00,62.3,62.31,62.23,62.23,32206.0,55.5424,55.5514,55.48,55.48,32206.0
2021-10-15 11:10:00,62.24,62.26,62.18,62.19,33109.0,55.4889,55.5068,55.4355,55.4444,33109.0
2021-10-15 11:20:00,62.19,62.25,62.16,62.24,48375.0,55.4444,55.4979,55.4176,55.4889,48375.0
2021-10-15 11:30:00,62.25,62.25,62.17,62.17,29685.0,55.4979,55.4979,55.4265,55.4265,29685.0
2021-10-15 11:40:00,62.17,62.25,62.16,62.18,29013.0,55.4265,55.4979,55.4176,55.4355,29013.0
2021-10-15 11:50:00,62.19,62.2,62.13,62.19,21490.0,55.4444,55.4533,55.3909,55.4444,21490.0
2021-10-15 12:00:00,62.18,62.22,62.14,62.15,38575.0,55.4355,55.4711,55.3998,55.4087,38575.0
2021-10-15 12:10:00,62.15,62.2,62.13,62.2,25518.0,55.4087,55.4533,55.3909,55.4533,25518.0
2021-10-15 12:20:00,62.19,62.26,62.18,62.22,38792.0,55.4444,55.5068,55.4355,55.4711,38792.0
2021-10-15 12:30:00,62.22,62.26,62.19,62.21,38787.0,55.4711,55.5068,55.4444,55.4622,38787.0
2021-10-15 12:40:00,62.21,62.21,62.15,62.15,26919.0,55.4622,55.4622,55.4087,55.4087,26919.0
2021-10-15 12:50:00,62.16,62.19,62.09,62.09,42045.0,55.4176,55.4444,55.3552,55.3552,42045.0
2021-10-15 13:00:00,62.1,62.16,62.06,62.15,29230.0,55.3641,55.4176,55.3285,55.4087,29230.0
2021-10-15 13:10:00,62.15,62.15,62.08,62.08,17919.0,55.4087,55.4087,55.3463,55.3463,17919.0
2021-10-15 13:20:00,62.08,62.13,62.04,62.04,29977.0,55.3463,55.3909,55.3106,55.3106,29977.0
2021-10-15 13:30:00,62.05,62.15,62.05,62.13,42147.0,55.3196,55.4087,55.3196,55.3909,42147.0
2021-10-15 13:40:00,62.13,62.19,62.12,62.16,32502.0,55.3909,55.4444,55.382,55.4176,32502.0
2021-10-15 13:50:00,62.17,62.2,62.13,62.14,26265.0,55.4265,55.4533,55.3909,55.3998,26265.0
2021-10-15 14:00:00,62.14,62.2,62.12,62.2,33155.0,55.3998,55.4533,55.382,55.4533,33155.0
2021-10-15 14:10:00,62.2,62.23,62.17,62.17,24978.0,55.4533,55.48,55.4265,55.4265,24978.0
2021-10-15 14:20:00,62.18,62.19,62.13,62.17,30216.0,55.4355,55.4444,55.3909,55.4265,30216.0
2021-10-15 14:30:00,62.17,62.17,62.09,62.12,41537.0,55.4265,55.4265,55.3552,55.382,41537.0
2021-10-15 14:40:00,62.12,62.13,62.07,62.09,48675.0,55.382,55.3909,55.3374,55.3552,48675.0
2021-10-15 14:50:00,62.1,62.14,62.07,62.14,43662.0,55.3641,55.3998,55.3374,55.3998,43662.0
2021-10-15 15:00:00,62.14,62.15,62.02,62.02,40779.0,55.3998,55.4087,55.2928,55.2928,40779.0
2021-10-15 15:10:00,62.02,62.03,61.96,61.99,52739.0,55.2928,55.3017,55.2393,55.2661,52739.0
2021-10-15 15:20:00,61.99,62.04,61.9,62.03,71732.0,55.2661,55.3106,55.1858,55.3017,71732.0
2021-10-15 15:30:00,62.02,62.04,61.95,62.01,95638.0,55.2928,55.3106,55.2304,55.2839,95638.0
2021-10-15 15:40:00,62.01,62.07,61.99,62.06,103673.0,55.2839,55.3374,55.2661,55.3285,103673.0
2021-10-15 15:50:00,62.07,62.21,62.03,62.15,239353.0,55.3374,55.4622,55.3017,55.4087,239353.0
2021-10-18 09:30:00,62.08,62.08,61.72,61.74,64336.0,55.3463,55.3463,55.0253,55.0432,64336.0
2021-10-18 09:40:00,61.68,61.86,61.64,61.66,60844.0,54.9897,55.1502,54.954,54.9719,60844.0
2021-10-18 09:50:00,61.67,61.99,61.67,61.92,49620.0,54.9808,55.2661,54.9808,55.2037,49620.0
2021-10-18 10:00:00,61.92,62.03,61.86,61.97,32422.0,55.2037,55.3017,55.1502,55.2482,32422.0
2021-10-18 10:10:00,61.96,61.97,61.74,61.77,35960.0,55.2393,55.2482,55.0432,55.0699,35960.0
2021-10-18 10:20:00,61.76,61.83,61.7,61.77,41889.0,55.061,55.1234,55.0075,55.0699,41889.0
2021-10-18 10:30:00,61.77,61.92,61.75,61.88,38732.0,55.0699,55.2037,55.0521,55.168,38732.0
2021-10-18 10:40:00,61.88,61.9,61.83,61.89,28669.0,55.168,55.1858,55.1234,55.1769,28669.0
2021-10-18 10:50:00,61.88,61.94,61.83,61.92,30269.0,55.168,55.2215,55.1234,55.2037,30269.0
2021-10-18 11:00:00,61.92,61.94,61.85,61.92,39870.0,55.2037,55.2215,55.1412,55.2037,39870.0
2021-10-18 11:10:00,61.92,62.02,61.89,62.02,42128.0,55.2037,55.2928,55.1769,55.2928,42128.0
2021-10-18 11:20:00,62.02,62.08,62.01,62.07,28701.0,55.2928,55.3463,55.2839,55.3374,28701.0
2021-10-18 11:30:00,62.05,62.12,62.05,62.12,29883.0,55.3196,55.382,55.3196,55.382,29883.0
2021-10-18 11:40:00,62.12,62.12,62.05,62.07,26161.0,55.382,55.382,55.3196,55.3374,26161.0
2021-10-18 11:50:00,62.06,62.16,62.03,62.16,34510.0,55.3285,55.4176,55.3017,55.4176,34510.0
2021-10-18 12:00:00,62.16,62.23,62.16,62.17,52277.0,55.4176,55.48,55.4176,55.4265,52277.0
2021-10-18 12:10:00,62.18,62.21,62.15,62.18,22616.0,55.4355,55.4622,55.4087,55.4355,22616.0
2021-10-18 12:20:00,62.16,62.19,62.09,62.15,29480.0,55.4176,55.4444,55.3552,55.4087,29480.0
2021-10-18 12:30:00,62.14,62.15,62.07,62.08,32420.0,55.3998,55.4087,55.3374,55.3463,32420.0
2021-10-18 12:40:00,62.09,62.09,61.99,62.0,20484.0,55.3552,55.3552,55.2661,55.275,20484.0
2021-10-18 12:50:00,61.99,62.03,61.93,61.98,33385.0,55.2661,55.3017,55.2126,55.2571,33385.0
2021-10-18 13:00:00,61.97,62.06,61.95,62.04,23835.0,55.2482,55.3285,55.2304,55.3106,23835.0
2021-10-18 13:10:00,62.05,62.06,61.93,61.94,30778.0,55.3196,55.3285,55.2126,55.2215,30778.0
2021-10-18 13:20:00,61.93,61.94,61.84,61.86,38366.0,55.2126,55.2215,55.1323,55.1502,38366.0
2021-10-18 13:30:00,61.86,61.9,61.73,61.75,38684.0,55.1502,55.1858,55.0343,55.0521,38684.0
2021-10-18 13:40:00,61.74,61.74,61.61,61.62,34615.0,55.0432,55.0432,54.9273,54.9362,34615.0
2021-10-18 13:50:00,61.62,61.74,61.61,61.67,53984.0,54.9362,55.0432,54.9273,54.9808,53984.0
2021-10-18 14:00:00,61.68,61.73,61.64,61.7,25894.0,54.9897,55.0343,54.954,55.0075,25894.0
2021-10-18 14:10:00,61.7,61.73,61.62,61.62,34439.0,55.0075,55.0343,54.9362,54.9362,34439.0
2021-10-18 14:20:00,61.63,61.65,61.57,61.64,35849.0,54.9451,54.9629,54.8916,54.954,35849.0
2021-10-18 14:30:00,61.64,61.69,61.61,61.68,30242.0,54.954,54.9986,54.9273,54.9897,30242.0
2021-10-18 14:40:00,61.69,61.77,61.68,61.77,24575.0,54.9986,55.0699,54.9897,55.0699,24575.0
2021-10-18 14:50:00,61.77,61.8,61.74,61.74,28466.0,55.0699,55.0967,55.0432,55.0432,28466.0
2021-10-18 15:00:00,61.75,61.79,61.65,61.65,31541.0,55.0521,55.0878,54.9629,54.9629,31541.0
2021-10-18 15:10:00,61.66,61.75,61.66,61.71,31181.0,54.9719,55.0521,54.9719,55.0164,31181.0
2021-10-18 15:20:00,61.71,61.72,61.65,61.69,39742.0,55.0164,55.0253,54.9629,54.9986,39742.0
2021-10-18 15:30:00,61.69,61.69,61.53,61.56,88414.0,54.9986,54.9986,54.856,54.8827,88414.0
2021-10-18 15:40:00,61.57,61.61,61.51,61.6,68332.0,54.8916,54.9273,54.8381,54.9184,68332.0
2021-10-18 15:50:00,61.59,61.64,61.5,61.52,175501.0,54.9094,54.954,54.8292,54.847,175501.0
2021-10-19 09:30:00,61.48,61.7,61.41,61.57,66598.0,54.8114,55.0075,54.749,54.8916,66598.0
2021-10-19 09:40:00,61.59,61.61,61.43,61.43,53385.0,54.9094,54.9273,54.7668,54.7668,53385.0
2021-10-19 09:50:00,61.42,61.47,61.31,61.42,26400.0,54.7579,54.8025,54.6598,54.7579,26400.0
2021-10-19 10:00:00,61.42,61.51,61.4,61.44,62577.0,54.7579,54.8381,54.7401,54.7757,62577.0
2021-10-19 10:10:00,61.44,61.46,61.29,61.31,40383.0,54.7757,54.7935,54.642,54.6598,40383.0
2021-10-19 10:20:00,61.3,61.39,61.29,61.33,53344.0,54.6509,54.7311,54.642,54.6777,53344.0
2021-10-19 10:30:00,61.32,61.33,61.26,61.3,25335.0,54.6687,54.6777,54.6152,54.6509,25335.0
2021-10-19 10:40:00,61.29,61.46,61.29,61.4,27434.0,54.642,54.7935,54.642,54.7401,27434.0
2021-10-19 10:50:00,61.4,61.43,61.35,61.39,29039.0,54.7401,54.7668,54.6955,54.7311,29039.0
2021-10-19 11:00:00,61.4,61.51,61.38,61.48,40651.0,54.7401,54.8381,54.7222,54.8114,40651.0
2021-10-19 11:10:00,61.48,61.51,61.4,61.44,29604.0,54.8114,54.8381,54.7401,54.7757,29604.0
2021-10-19 11:20:00,61.43,61.45,61.37,61.41,37522.0,54.7668,54.7846,54.7133,54.749,37522.0
2021-10-19 11:30:00,61.41,61.41,61.27,61.28,24469.0,54.749,54.749,54.6242,54.6331,24469.0
2021-10-19 11:40:00,61.28,61.34,61.26,61.31,21162.0,54.6331,54.6866,54.6152,54.6598,21162.0
2021-10-19 11:50:00,61.31,61.42,61.27,61.42,24882.0,54.6598,54.7579,54.6242,54.7579,24882.0
2021-10-19 12:00:00,61.44,61.48,61.41,61.42,23026.0,54.7757,54.8114,54.749,54.7579,23026.0
2021-10-19 12:10:00,61.44,61.51,61.42,61.5,17222.0,54.7757,54.8381,54.7579,54.8292,17222.0
2021-10-19 12:20:00,61.5,61.57,61.49,61.54,29130.0,54.8292,54.8916,54.8203,54.8649,29130.0
2021-10-19 12:30:00,61.54,61.62,61.54,61.58,18260.0,54.8649,54.9362,54.8649,54.9005,18260.0
2021-10-19 12:40:00,61.58,61.59,61.53,61.54,16760.0,54.9005,54.9094,54.856,54.8649,16760.0
2021-10-19 12:50:00,61.53,61.58,61.51,61.55,25959.0,54.856,54.9005,54.8381,54.8738,25959.0
2021-10-19 13:00:00,61.56,61.57,61.53,61.54,23203.0,54.8827,54.8916,54.856,54.8649,23203.0
2021-10-19 13:10:00,61.53,61.57,61.5,61.54,22895.0,54.856,54.8916,54.8292,54.8649,22895.0
2021-10-19 13:20:00,61.53,61.56,61.5,61.5,21343.0,54.856,54.8827,54.8292,54.8292,21343.0
2021-10-19 13:30:00,61.5,61.5,61.44,61.48,17750.0,54.8292,54.8292,54.7757,54.8114,17750.0
2021-10-19 13:40:00,61.47,61.51,61.43,61.5,30122.0,54.8025,54.8381,54.7668,54.8292,30122.0
2021-10-19 13:50:00,61.48,61.51,61.46,61.48,22844.0,54.8114,54.8381,54.7935,54.8114,22844.0
2021-10-19 14:00:00,61.48,61.49,61.43,61.48,17965.0,54.8114,54.8203,54.7668,54.8114,17965.0
2021-10-19 14:10:00,61.47,61.61,61.47,61.6,19176.0,54.8025,54.9273,54.8025,54.9184,19176.0
2021-10-19 14:20:00,61.6,61.63,61.58,61.63,18646.0,54.9184,54.9451,54.9005,54.9451,18646.0
2021-10-19 14:30:00,61.63,61.65,61.59,61.63,25747.0,54.9451,54.9629,54.9094,54.9451,25747.0
2021-10-19 14:40:00,61.64,61.65,61.58,61.63,20613.0,54.954,54.9629,54.9005,54.9451,20613.0
2021-10-19 14:50:00,61.65,61.77,61.64,61.77,44441.0,54.9629,55.0699,54.954,55.0699,44441.0
2021-10-19 15:00:00,61.76,61.79,61.73,61.77,39183.0,55.061,55.0878,55.0343,55.0699,39183.0
2021-10-19 15:10:00,61.77,61.8,61.72,61.8,22388.0,55.0699,55.0967,55.0253,55.0967,22388.0
2021-10-19 15:20:00,61.8,61.8,61.72,61.75,45543.0,55.0967,55.0967,55.0253,55.0521,45543.0
2021-10-19 15:30:00,61.75,61.76,61.67,61.7,41324.0,55.0521,55.061,54.9808,55.0075,41324.0
2021-10-19 15:40:00,61.7,61.73,61.65,61.69,53029.0,55.0075,55.0343,54.9629,54.9986,53029.0
2021-10-19 15:50:00,61.69,61.73,61.66,61.69,165698.0,54.9986,55.0343,54.9719,54.9986,165698.0
2021-10-20 09:30:00,61.78,62.16,61.78,62.07,103728.0,55.0788,55.4176,55.0788,55.3374,103728.0
2021-10-20 09:40:00,62.08,62.16,61.94,62.1,79714.0,55.3463,55.4176,55.2215,55.3641,79714.0
2021-10-20 09:50:00,62.1,62.36,62.08,62.32,59090.0,55.3641,55.5959,55.3463,55.5603,59090.0
2021-10-20 10:00:00,62.3,62.46,62.28,62.3,54949.0,55.5424,55.6851,55.5246,55.5424,54949.0
2021-10-20 10:10:00,62.32,62.33,62.15,62.22,38088.0,55.5603,55.5692,55.4087,55.4711,38088.0
2021-10-20 10:20:00,62.22,62.39,62.22,62.37,65447.0,55.4711,55.6227,55.4711,55.6048,65447.0
2021-10-20 10:30:00,62.36,62.38,62.29,62.35,42609.0,55.5959,55.6138,55.5335,55.587,42609.0
2021-10-20 10:40:00,62.36,62.5,62.36,62.48,39614.0,55.5959,55.7207,55.5959,55.7029,39614.0
2021-10-20 10:50:00,62.48,62.49,62.42,62.48,32368.0,55.7029,55.7118,55.6494,55.7029,32368.0
2021-10-20 11:00:00,62.48,62.53,62.42,62.52,45674.0,55.7029,55.7475,55.6494,55.7386,45674.0
2021-10-20 11:10:00,62.51,62.51,62.38,62.38,26165.0,55.7297,55.7297,55.6138,55.6138,26165.0
2021-10-20 11:20:00,62.39,62.42,62.27,62.37,61925.0,55.6227,55.6494,55.5157,55.6048,61925.0
2021-10-20 11:30:00,62.37,62.42,62.29,62.38,29885.0,55.6048,55.6494,55.5335,55.6138,29885.0
2021-10-20 11:40:00,62.38,62.42,62.31,62.33,29649.0,55.6138,55.6494,55.5514,55.5692,29649.0
2021-10-20 11:50:00,62.32,62.42,62.29,62.39,28481.0,55.5603,55.6494,55.5335,55.6227,28481.0
2021-10-20 12:00:00,62.38,62.44,62.35,62.4,32620.0,55.6138,55.6673,55.587,55.6316,32620.0
2021-10-20 12:10:00,62.4,62.57,62.4,62.57,37587.0,55.6316,55.7831,55.6316,55.7831,37587.0
2021-10-20 12:20:00,62.57,62.64,62.56,62.64,41460.0,55.7831,55.8456,55.7742,55.8456,41460.0
2021-10-20 12:30:00,62.63,62.71,62.61,62.71,40659.0,55.8366,55.908,55.8188,55.908,40659.0
2021-10-20 12:40:00,62.7,62.8,62.7,62.75,54782.0,55.899,55.9882,55.899,55.9436,54782.0
2021-10-20 12:50:00,62.74,62.86,62.74,62.84,39974.0,55.9347,56.0417,55.9347,56.0239,39974.0
2021-10-20 13:00:00,62.84,62.85,62.74,62.76,43780.0,56.0239,56.0328,55.9347,55.9525,43780.0
2021-10-20 13:10:00,62.76,62.88,62.75,62.85,25462.0,55.9525,56.0595,55.9436,56.0328,25462.0
2021-10-20 13:20:00,62.85,62.9,62.79,62.8,30842.0,56.0328,56.0774,55.9793,55.9882,30842.0
2021-10-20 13:30:00,62.81,62.83,62.76,62.79,29440.0,55.9971,56.0149,55.9525,55.9793,29440.0
2021-10-20 13:40:00,62.79,62.81,62.75,62.76,30430.0,55.9793,55.9971,55.9436,55.9525,30430.0
2021-10-20 13:50:00,62.75,62.78,62.69,62.7,22895.0,55.9436,55.9704,55.8901,55.899,22895.0
2021-10-20 14:00:00,62.69,62.73,62.67,62.71,30218.0,55.8901,55.9258,55.8723,55.908,30218.0
2021-10-20 14:10:00,62.71,62.72,62.62,62.62,34568.0,55.908,55.9169,55.8277,55.8277,34568.0
2021-10-20 14:20:00,62.62,62.72,62.6,62.71,28761.0,55.8277,55.9169,55.8099,55.908,28761.0
2021-10-20 14:30:00,62.71,62.79,62.71,62.76,34164.0,55.908,55.9793,55.908,55.9525,34164.0
2021-10-20 14:40:00,62.76,62.77,62.67,62.72,32311.0,55.9525,55.9615,55.8723,55.9169,32311.0
2021-10-20 14:50:00,62.72,62.75,62.69,62.71,34759.0,55.9169,55.9436,55.8901,55.908,34759.0
2021-10-20 15:00:00,62.72,62.8,62.72,62.75,39047.0,55.9169,55.9882,55.9169,55.9436,39047.0
2021-10-20 15:10:00,62.75,62.76,62.65,62.69,33813.0,55.9436,55.9525,55.8545,55.8901,33813.0
2021-10-20 15:20:00,62.68,62.74,62.64,62.67,53104.0,55.8812,55.9347,55.8456,55.8723,53104.0
2021-10-20 15:30:00,62.68,62.71,62.63,62.67,66353.0,55.8812,55.908,55.8366,55.8723,66353.0
2021-10-20 15:40:00,62.68,62.85,62.68,62.75,142287.0,55.8812,56.0328,55.8812,55.9436,142287.0
2021-10-20 15:50:00,62.75,62.76,62.68,62.72,243770.0,55.9436,55.9525,55.8812,55.9169,243770.0
2021-10-21 09:30:00,62.84,62.9,62.59,62.63,106957.0,56.0239,56.0774,55.801,55.8366,106957.0
2021-10-21 09:40:00,62.62,62.64,62.45,62.51,32889.0,55.8277,55.8456,55.6762,55.7297,32889.0
2021-10-21 09:50:00,62.52,62.64,62.49,62.5,31629.0,55.7386,55.8456,55.7118,55.7207,31629.0
2021-10-21 10:00:00,62.49,62.59,62.48,62.57,42341.0,55.7118,55.801,55.7029,55.7831,42341.0
2021-10-21 10:10:00,62.56,62.63,62.53,62.62,38468.0,55.7742,55.8366,55.7475,55.8277,38468.0
2021-10-21 10:20:00,62.62,62.67,62.48,62.5,26890.0,55.8277,55.8723,55.7029,55.7207,26890.0
2021-10-21 10:30:00,62.5,62.56,62.38,62.4,36661.0,55.7207,55.7742,55.6138,55.6316,36661.0
2021-10-21 10:40:00,62.41,62.53,62.38,62.51,25366.0,55.6405,55.7475,55.6138,55.7297,25366.0
2021-10-21 10:50:00,62.5,62.54,62.49,62.51,23035.0,55.7207,55.7564,55.7118,55.7297,23035.0
2021-10-21 11:00:00,62.5,62.62,62.49,62.6,29404.0,55.7207,55.8277,55.7118,55.8099,29404.0
2021-10-21 11:10:00,62.6,62.61,62.52,62.59,23011.0,55.8099,55.8188,55.7386,55.801,23011.0
2021-10-21 11:20:00,62.59,62.61,62.43,62.44,38968.0,55.801,55.8188,55.6583,55.6673,38968.0
2021-10-21 11:30:00,62.45,62.52,62.44,62.46,26797.0,55.6762,55.7386,55.6673,55.6851,26797.0
2021-10-21 11:40:00,62.46,62.46,62.37,62.41,34627.0,55.6851,55.6851,55.6048,55.6405,34627.0
2021-10-21 11:50:00,62.42,62.5,62.41,62.45,19044.0,55.6494,55.7207,55.6405,55.6762,19044.0
2021-10-21 12:00:00,62.46,62.48,62.4,62.45,23740.0,55.6851,55.7029,55.6316,55.6762,23740.0
2021-10-21 12:10:00,62.45,62.46,62.41,62.41,25076.0,55.6762,55.6851,55.6405,55.6405,25076.0
2021-10-21 12:20:00,62.4,62.41,62.33,62.37,20243.0,55.6316,55.6405,55.5692,55.6048,20243.0
2021-10-21 12:30:00,62.38,62.41,62.33,62.34,25581.0,55.6138,55.6405,55.5692,55.5781,25581.0
2021-10-21 12:40:00,62.34,62.36,62.27,62.28,25303.0,55.5781,55.5959,55.5157,55.5246,25303.0
2021-10-21 12:50:00,62.28,62.29,62.16,62.18,33442.0,55.5246,55.5335,55.4176,55.4355,33442.0
2021-10-21 13:00:00,62.17,62.28,62.16,62.26,28206.0,55.4265,55.5246,55.4176,55.5068,28206.0
2021-10-21 13:10:00,62.25,62.34,62.25,62.34,17978.0,55.4979,55.5781,55.4979,55.5781,17978.0
2021-10-21 13:20:00,62.34,62.36,62.33,62.36,22441.0,55.5781,55.5959,55.5692,55.5959,22441.0
2021-10-21 13:30:00,62.37,62.4,62.36,62.39,27404.0,55.6048,55.6316,55.5959,55.6227,27404.0
2021-10-21 13:40:00,62.38,62.39,62.32,62.33,19027.0,55.6138,55.6227,55.5603,55.5692,19027.0
2021-10-21 13:50:00,62.32,62.4,62.31,62.4,17494.0,55.5603,55.6316,55.5514,55.6316,17494.0
2021-10-21 14:00:00,62.41,62.43,62.38,62.39,17579.0,55.6405,55.6583,55.6138,55.6227,17579.0
2021-10-21 14:10:00,62.39,62.4,62.34,62.38,23120.0,55.6227,55.6316,55.5781,55.6138,23120.0
2021-10-21 14:20:00,62.37,62.37,62.3,62.35,25196.0,55.6048,55.6048,55.5424,55.587,25196.0
2021-10-21 14:30:00,62.34,62.37,62.3,62.31,30994.0,55.5781,55.6048,55.5424,55.5514,30994.0
2021-10-21 14:40:00,62.3,62.38,62.3,62.36,22280.0,55.5424,55.6138,55.5424,55.5959,22280.0
2021-10-21 14:50:00,62.36,62.44,62.35,62.44,22652.0,55.5959,55.6673,55.587,55.6673,22652.0
2021-10-21 15:00:00,62.44,62.47,62.41,62.44,42963.0,55.6673,55.694,55.6405,55.6673,42963.0
2021-10-21 15:10:00,62.44,62.5,62.44,62.5,16747.0,55.6673,55.7207,55.6673,55.7207,16747.0
2021-10-21 15:20:00,62.49,62.51,62.46,62.49,32947.0,55.7118,55.7297,55.6851,55.7118,32947.0
2021-10-21 15:30:00,62.5,62.6,62.48,62.59,66483.0,55.7207,55.8099,55.7029,55.801,66483.0
2021-10-21 15:40:00,62.59,62.6,62.51,62.54,50243.0,55.801,55.8099,55.7297,55.7564,50243.0
2021-10-21 15:50:00,62.54,62.55,62.47,62.48,200727.0,55.7564,55.7653,55.694,55.7029,200727.0
2021-10-22 09:30:00,62.5,62.86,62.45,62.85,51054.0,55.7207,56.0417,55.6762,56.0328,51054.0
2021-10-22 09:40:00,62.86,63.03,62.8,62.86,92903.0,56.0417,56.1933,55.9882,56.0417,92903.0
2021-10-22 09:50:00,62.86,62.92,62.8,62.84,26192.0,56.0417,56.0952,55.9882,56.0239,26192.0
2021-10-22 10:00:00,62.84,62.94,62.81,62.85,22524.0,56.0239,56.113,55.9971,56.0328,22524.0
2021-10-22 10:10:00,62.86,62.91,62.82,62.9,24292.0,56.0417,56.0863,56.006,56.0774,24292.0
2021-10-22 10:20:00,62.91,62.92,62.87,62.9,23842.0,56.0863,56.0952,56.0506,56.0774,23842.0
2021-10-22 10:30:00,62.91,62.95,62.89,62.92,28286.0,56.0863,56.1219,56.0684,56.0952,28286.0
2021-10-22 10:40:00,62.92,63.03,62.91,63.03,24587.0,56.0952,56.1933,56.0863,56.1933,24587.0
2021-10-22 10:50:00,63.03,63.07,62.9,62.91,36500.0,56.1933,56.2289,56.0774,56.0863,36500.0
2021-10-22 11:00:00,62.92,62.96,62.85,62.9,42031.0,56.0952,56.1308,56.0328,56.0774,42031.0
2021-10-22 11:10:00,62.89,62.89,62.79,62.85,29542.0,56.0684,56.0684,55.9793,56.0328,29542.0
2021-10-22 11:20:00,62.85,62.89,62.75,62.78,37686.0,56.0328,56.0684,55.9436,55.9704,37686.0
2021-10-22 11:30:00,62.79,62.79,62.68,62.77,41888.0,55.9793,55.9793,55.8812,55.9615,41888.0
2021-10-22 11:40:00,62.77,62.79,62.69,62.74,46476.0,55.9615,55.9793,55.8901,55.9347,46476.0
2021-10-22 11:50:00,62.73,62.79,62.68,62.68,32386.0,55.9258,55.9793,55.8812,55.8812,32386.0
2021-10-22 12:00:00,62.67,62.68,62.6,62.62,25364.0,55.8723,55.8812,55.8099,55.8277,25364.0
2021-10-22 12:10:00,62.62,62.64,62.55,62.63,34141.0,55.8277,55.8456,55.7653,55.8366,34141.0
2021-10-22 12:20:00,62.63,62.63,62.58,62.61,21499.0,55.8366,55.8366,55.7921,55.8188,21499.0
2021-10-22 12:30:00,62.61,62.66,62.6,62.63,31826.0,55.8188,55.8634,55.8099,55.8366,31826.0
2021-10-22 12:40:00,62.64,62.67,62.57,62.59,38335.0,55.8456,55.8723,55.7831,55.801,38335.0
2021-10-22 12:50:00,62.59,62.61,62.55,62.57,18129.0,55.801,55.8188,55.7653,55.7831,18129.0
2021-10-22 13:00:00,62.56,62.58,62.52,62.58,38569.0,55.7742,55.7921,55.7386,55.7921,38569.0
2021-10-22 13:10:00,62.59,62.63,62.56,62.62,29868.0,55.801,55.8366,55.7742,55.8277,29868.0
2021-10-22 13:20:00,62.61,62.65,62.57,62.65,22354.0,55.8188,55.8545,55.7831,55.8545,22354.0
2021-10-22 13:30:00,62.66,62.66,62.56,62.63,36433.0,55.8634,55.8634,55.7742,55.8366,36433.0
2021-10-22 13:40:00,62.63,62.65,62.6,62.62,31583.0,55.8366,55.8545,55.8099,55.8277,31583.0
2021-10-22 13:50:00,62.63,62.64,62.55,62.55,30462.0,55.8366,55.8456,55.7653,55.7653,30462.0
2021-10-22 14:00:00,62.55,62.64,62.54,62.64,32604.0,55.7653,55.8456,55.7564,55.8456,32604.0
2021-10-22 14:10:00,62.64,62.69,62.64,62.67,28606.0,55.8456,55.8901,55.8456,55.8723,28606.0
2021-10-22 14:20:00,62.67,62.73,62.67,62.73,18348.0,55.8723,55.9258,55.8723,55.9258,18348.0
2021-10-22 14:30:00,62.72,62.8,62.69,62.77,47665.0,55.9169,55.9882,55.8901,55.9615,47665.0
2021-10-22 14:40:00,62.76,62.77,62.72,62.73,26210.0,55.9525,55.9615,55.9169,55.9258,26210.0
2021-10-22 14:50:00,62.72,62.73,62.63,62.67,27393.0,55.9169,55.9258,55.8366,55.8723,27393.0
2021-10-22 15:00:00,62.68,62.71,62.65,62.68,35291.0,55.8812,55.908,55.8545,55.8812,35291.0
2021-10-22 15:10:00,62.69,62.69,62.56,62.57,28890.0,55.8901,55.8901,55.7742,55.7831,28890.0
2021-10-22 15:20:00,62.57,62.67,62.57,62.65,40223.0,55.7831,55.8723,55.7831,55.8545,40223.0
2021-10-22 15:30:00,62.66,62.71,62.65,62.68,49913.0,55.8634,55.908,55.8545,55.8812,49913.0
2021-10-22 15:40:00,62.67,62.71,62.61,62.69,48924.0,55.8723,55.908,55.8188,55.8901,48924.0
2021-10-22 15:50:00,62.69,62.72,62.65,62.68,145305.0,55.8901,55.9169,55.8545,55.8812,145305.0
2021-10-25 09:30:00,62.52,62.52,61.95,62.03,135557.0,55.7386,55.7386,55.2304,55.3017,135557.0
2021-10-25 09:40:00,62.05,62.35,62.01,62.34,75381.0,55.3196,55.587,55.2839,55.5781,75381.0
2021-10-25 09:50:00,62.33,62.4,62.31,62.34,35405.0,55.5692,55.6316,55.5514,55.5781,35405.0
2021-10-25 10:00:00,62.35,62.46,62.31,62.4,35350.0,55.587,55.6851,55.5514,55.6316,35350.0
2021-10-25 10:10:00,62.37,62.42,62.3,62.35,32731.0,55.6048,55.6494,55.5424,55.587,32731.0
2021-10-25 10:20:00,62.36,62.36,62.25,62.34,41209.0,55.5959,55.5959,55.4979,55.5781,41209.0
2021-10-25 10:30:00,62.34,62.41,62.28,62.41,31981.0,55.5781,55.6405,55.5246,55.6405,31981.0
2021-10-25 10:40:00,62.42,62.43,62.31,62.35,34672.0,55.6494,55.6583,55.5514,55.587,34672.0
2021-10-25 10:50:00,62.31,62.46,62.31,62.44,46310.0,55.5514,55.6851,55.5514,55.6673,46310.0
2021-10-25 11:00:00,62.44,62.48,62.39,62.41,62623.0,55.6673,55.7029,55.6227,55.6405,62623.0
2021-10-25 11:10:00,62.41,62.43,62.33,62.35,59897.0,55.6405,55.6583,55.5692,55.587,59897.0
2021-10-25 11:20:00,62.34,62.34,62.27,62.32,36220.0,55.5781,55.5781,55.5157,55.5603,36220.0
2021-10-25 11:30:00,62.32,62.44,62.31,62.44,28821.0,55.5603,55.6673,55.5514,55.6673,28821.0
2021-10-25 11:40:00,62.44,62.49,62.43,62.49,22319.0,55.6673,55.7118,55.6583,55.7118,22319.0
2021-10-25 11:50:00,62.49,62.52,62.48,62.5,32638.0,55.7118,55.7386,55.7029,55.7207,32638.0
2021-10-25 12:00:00,62.5,62.51,62.44,62.45,26981.0,55.7207,55.7297,55.6673,55.6762,26981.0
2021-10-25 12:10:00,62.46,62.55,62.44,62.53,28158.0,55.6851,55.7653,55.6673,55.7475,28158.0
2021-10-25 12:20:00,62.53,62.54,62.49,62.53,23186.0,55.7475,55.7564,55.7118,55.7475,23186.0
2021-10-25 12:30:00,62.53,62.56,62.48,62.48,32163.0,55.7475,55.7742,55.7029,55.7029,32163.0
2021-10-25 12:40:00,62.48,62.49,62.44,62.49,26624.0,55.7029,55.7118,55.6673,55.7118,26624.0
2021-10-25 12:50:00,62.49,62.49,62.45,62.48,19336.0,55.7118,55.7118,55.6762,55.7029,19336.0
2021-10-25 13:00:00,62.48,62.52,62.45,62.51,24636.0,55.7029,55.7386,55.6762,55.7297,24636.0
2021-10-25 13:10:00,62.51,62.52,62.38,62.38,55120.0,55.7297,55.7386,55.6138,55.6138,55120.0
2021-10-25 13:20:00,62.39,62.39,62.25,62.3,67804.0,55.6227,55.6227,55.4979,55.5424,67804.0
2021-10-25 13:30:00,62.32,62.33,62.29,62.3,22315.0,55.5603,55.5692,55.5335,55.5424,22315.0
2021-10-25 13:40:00,62.3,62.34,62.29,62.32,45526.0,55.5424,55.5781,55.5335,55.5603,45526.0
2021-10-25 13:50:00,62.32,62.33,62.27,62.28,82332.0,55.5603,55.5692,55.5157,55.5246,82332.0
2021-10-25 14:00:00,62.28,62.28,62.15,62.19,131980.0,55.5246,55.5246,55.4087,55.4444,131980.0
2021-10-25 14:10:00,62.18,62.19,62.12,62.16,59497.0,55.4355,55.4444,55.382,55.4176,59497.0
2021-10-25 14:20:00,62.16,62.25,62.16,62.22,38693.0,55.4176,55.4979,55.4176,55.4711,38693.0
2021-10-25 14:30:00,62.22,62.25,62.18,62.22,63764.0,55.4711,55.4979,55.4355,55.4711,63764.0
2021-10-25 14:40:00,62.21,62.22,62.16,62.18,48583.0,55.4622,55.4711,55.4176,55.4355,48583.0
2021-10-25 14:50:00,62.17,62.17,62.1,62.1,56045.0,55.4265,55.4265,55.3641,55.3641,56045.0
2021-10-25 15:00:00,62.09,62.13,62.03,62.03,97153.0,55.3552,55.3909,55.3017,55.3017,97153.0
2021-10-25 15:10:00,62.04,62.04,61.95,61.95,101324.0,55.3106,55.3106,55.2304,55.2304,101324.0
2021-10-25 15:20:00,61.95,61.95,61.87,61.88,118143.0,55.2304,55.2304,55.1591,55.168,118143.0
2021-10-25 15:30:00,61.88,61.92,61.84,61.89,179702.0,55.168,55.2037,55.1323,55.1769,179702.0
2021-10-25 15:40:00,61.88,61.89,61.76,61.77,182110.0,55.168,55.1769,55.061,55.0699,182110.0
2021-10-25 15:50:00,61.76,61.9,61.7,61.9,367885.0,55.061,55.1858,55.0075,55.1858,367885.0
2021-10-26 09:30:00,61.97,62.22,61.88,62.07,79609.0,55.2482,55.4711,55.168,55.3374,79609.0
2021-10-26 09:40:00,62.08,62.16,62.03,62.1,58291.0,55.3463,55.4176,55.3017,55.3641,58291.0
2021-10-26 09:50:00,62.1,62.27,62.1,62.22,27877.0,55.3641,55.5157,55.3641,55.4711,27877.0
2021-10-26 10:00:00,62.22,62.3,62.14,62.16,39534.0,55.4711,55.5424,55.3998,55.4176,39534.0
2021-10-26 10:10:00,62.17,62.21,62.12,62.18,21308.0,55.4265,55.4622,55.382,55.4355,21308.0
2021-10-26 10:20:00,62.18,62.18,62.06,62.09,27083.0,55.4355,55.4355,55.3285,55.3552,27083.0
2021-10-26 10:30:00,62.09,62.19,62.08,62.16,26595.0,55.3552,55.4444,55.3463,55.4176,26595.0
2021-10-26 10:40:00,62.15,62.18,62.03,62.09,29272.0,55.4087,55.4355,55.3017,55.3552,29272.0
2021-10-26 10:50:00,62.08,62.1,61.98,62.07,23733.0,55.3463,55.3641,55.2571,55.3374,23733.0
2021-10-26 11:00:00,62.1,62.18,62.1,62.13,24605.0,55.3641,55.4355,55.3641,55.3909,24605.0
2021-10-26 11:10:00,62.13,62.19,62.08,62.14,27698.0,55.3909,55.4444,55.3463,55.3998,27698.0
2021-10-26 11:20:00,62.14,62.16,62.1,62.14,19920.0,55.3998,55.4176,55.3641,55.3998,19920.0
2021-10-26 11:30:00,62.13,62.22,62.13,62.19,50853.0,55.3909,55.4711,55.3909,55.4444,50853.0
2021-10-26 11:40:00,62.19,62.2,62.06,62.07,21669.0,55.4444,55.4533,55.3285,55.3374,21669.0
2021-10-26 11:50:00,62.06,62.11,62.0,62.08,25526.0,55.3285,55.373,55.275,55.3463,25526.0
2021-10-26 12:00:00,62.08,62.17,62.07,62.15,25050.0,55.3463,55.4265,55.3374,55.4087,25050.0
2021-10-26 12:10:00,62.13,62.14,62.07,62.08,21200.0,55.3909,55.3998,55.3374,55.3463,21200.0
2021-10-26 12:20:00,62.08,62.1,62.03,62.06,18842.0,55.3463,55.3641,55.3017,55.3285,18842.0
2021-10-26 12:30:00,62.07,62.09,62.0,62.08,32076.0,55.3374,55.3552,55.275,55.3463,32076.0
2021-10-26 12:40:00,62.09,62.32,62.09,62.32,28808.0,55.3552,55.5603,55.3552,55.5603,28808.0
2021-10-26 12:50:00,62.31,62.31,62.21,62.27,36640.0,55.5514,55.5514,55.4622,55.5157,36640.0
2021-10-26 13:00:00,62.27,62.28,62.21,62.22,20318.0,55.5157,55.5246,55.4622,55.4711,20318.0
2021-10-26 13:10:00,62.22,62.26,62.18,62.25,24779.0,55.4711,55.5068,55.4355,55.4979,24779.0
2021-10-26 13:20:00,62.24,62.29,62.21,62.26,17352.0,55.4889,55.5335,55.4622,55.5068,17352.0
2021-10-26 13:30:00,62.26,62.26,62.12,62.16,23411.0,55.5068,55.5068,55.382,55.4176,23411.0
2021-10-26 13:40:00,62.16,62.22,62.14,62.22,25657.0,55.4176,55.4711,55.3998,55.4711,25657.0
2021-10-26 13:50:00,62.22,62.24,62.19,62.2,26573.0,55.4711,55.4889,55.4444,55.4533,26573.0
2021-10-26 14:00:00,62.2,62.26,62.19,62.23,19479.0,55.4533,55.5068,55.4444,55.48,19479.0
2021-10-26 14:10:00,62.23,62.26,62.21,62.21,12756.0,55.48,55.5068,55.4622,55.4622,12756.0
2021-10-26 14:20:00,62.21,62.22,62.1,62.16,17177.0,55.4622,55.4711,55.3641,55.4176,17177.0
2021-10-26 14:30:00,62.16,62.17,62.12,62.13,22407.0,55.4176,55.4265,55.382,55.3909,22407.0
2021-10-26 14:40:00,62.13,62.22,62.13,62.2,35228.0,55.3909,55.4711,55.3909,55.4533,35228.0
2021-10-26 14:50:00,62.2,62.2,62.17,62.2,16618.0,55.4533,55.4533,55.4265,55.4533,16618.0
2021-10-26 15:00:00,62.2,62.22,62.16,62.18,29064.0,55.4533,55.4711,55.4176,55.4355,29064.0
2021-10-26 15:10:00,62.18,62.27,62.18,62.26,32199.0,55.4355,55.5157,55.4355,55.5068,32199.0
2021-10-26 15:20:00,62.27,62.3,62.22,62.23,31525.0,55.5157,55.5424,55.4711,55.48,31525.0
2021-10-26 15:30:00,62.23,62.25,62.15,62.16,54399.0,55.48,55.4979,55.4087,55.4176,54399.0
2021-10-26 15:40:00,62.17,62.25,62.16,62.18,107114.0,55.4265,55.4979,55.4176,55.4355,107114.0
2021-10-26 15:50:00,62.18,62.19,62.05,62.08,244451.0,55.4355,55.4444,55.3196,55.3463,244451.0
2021-10-27 09:30:00,62.37,62.66,62.16,62.22,101420.0,55.6048,55.8634,55.4176,55.4711,101420.0
2021-10-27 09:40:00,62.2,62.26,61.95,62.06,75241.0,55.4533,55.5068,55.2304,55.3285,75241.0
2021-10-27 09:50:00,62.06,62.1,61.93,62.03,66647.0,55.3285,55.3641,55.2126,55.3017,66647.0
2021-10-27 10:00:00,62.03,62.13,61.91,61.91,58504.0,55.3017,55.3909,55.1947,55.1947,58504.0
2021-10-27 10:10:00,61.91,61.94,61.82,61.88,39215.0,55.1947,55.2215,55.1145,55.168,39215.0
2021-10-27 10:20:00,61.89,61.91,61.68,61.75,27243.0,55.1769,55.1947,54.9897,55.0521,27243.0
2021-10-27 10:30:00,61.76,61.89,61.73,61.78,32968.0,55.061,55.1769,55.0343,55.0788,32968.0
2021-10-27 10:40:00,61.77,61.91,61.74,61.87,27630.0,55.0699,55.1947,55.0432,55.1591,27630.0
2021-10-27 10:50:00,61.87,61.88,61.79,61.84,25286.0,55.1591,55.168,55.0878,55.1323,25286.0
2021-10-27 11:00:00,61.85,61.87,61.76,61.77,35084.0,55.1412,55.1591,55.061,55.0699,35084.0
2021-10-27 11:10:00,61.78,61.86,61.71,61.81,32389.0,55.0788,55.1502,55.0164,55.1056,32389.0
2021-10-27 11:20:00,61.8,61.84,61.76,61.78,34730.0,55.0967,55.1323,55.061,55.0788,34730.0
2021-10-27 11:30:00,61.78,61.78,61.7,61.73,27683.0,55.0788,55.0788,55.0075,55.0343,27683.0
2021-10-27 11:40:00,61.73,61.78,61.68,61.69,25127.0,55.0343,55.0788,54.9897,54.9986,25127.0
2021-10-27 11:50:00,61.7,61.78,61.69,61.7,35119.0,55.0075,55.0788,54.9986,55.0075,35119.0
2021-10-27 12:00:00,61.7,61.73,61.62,61.69,27090.0,55.0075,55.0343,54.9362,54.9986,27090.0
2021-10-27 12:10:00,61.71,61.75,61.67,61.69,29514.0,55.0164,55.0521,54.9808,54.9986,29514.0
2021-10-27 12:20:00,61.68,61.74,61.66,61.73,23966.0,54.9897,55.0432,54.9719,55.0343,23966.0
2021-10-27 12:30:00,61.73,61.73,61.53,61.53,30633.0,55.0343,55.0343,54.856,54.856,30633.0
2021-10-27 12:40:00,61.54,61.55,61.39,61.39,30227.0,54.8649,54.8738,54.7311,54.7311,30227.0
2021-10-27 12:50:00,61.39,61.41,61.27,61.28,30500.0,54.7311,54.749,54.6242,54.6331,30500.0
2021-10-27 13:00:00,61.28,61.31,61.23,61.25,51333.0,54.6331,54.6598,54.5885,54.6063,51333.0
2021-10-27 13:10:00,61.24,61.33,61.2,61.28,47090.0,54.5974,54.6777,54.5618,54.6331,47090.0
2021-10-27 13:20:00,61.29,61.32,61.21,61.28,43437.0,54.642,54.6687,54.5707,54.6331,43437.0
2021-10-27 13:30:00,61.28,61.45,61.24,61.44,47748.0,54.6331,54.7846,54.5974,54.7757,47748.0
2021-10-27 13:40:00,61.44,61.44,61.36,61.41,31835.0,54.7757,54.7757,54.7044,54.749,31835.0
2021-10-27 13:50:00,61.41,61.47,61.4,61.44,23417.0,54.749,54.8025,54.7401,54.7757,23417.0
2021-10-27 14:00:00,61.43,61.5,61.42,61.47,22137.0,54.7668,54.8292,54.7579,54.8025,22137.0
2021-10-27 14:10:00,61.46,61.53,61.45,61.51,30073.0,54.7935,54.856,54.7846,54.8381,30073.0
2021-10-27 14:20:00,61.53,61.57,61.51,61.56,27410.0,54.856,54.8916,54.8381,54.8827,27410.0
2021-10-27 14:30:00,61.57,61.57,61.5,61.56,39241.0,54.8916,54.8916,54.8292,54.8827,39241.0
2021-10-27 14:40:00,61.57,61.6,61.5,61.52,36334.0,54.8916,54.9184,54.8292,54.847,36334.0
2021-10-27 14:50:00,61.53,61.55,61.49,61.54,31989.0,54.856,54.8738,54.8203,54.8649,31989.0
2021-10-27 15:00:00,61.53,61.61,61.52,61.6,31624.0,54.856,54.9273,54.847,54.9184,31624.0
2021-10-27 15:10:00,61.6,61.64,61.55,61.58,35335.0,54.9184,54.954,54.8738,54.9005,35335.0
2021-10-27 15:20:00,61.57,61.59,61.37,61.42,105545.0,54.8916,54.9094,54.7133,54.7579,105545.0
2021-10-27 15:30:00,61.42,61.44,61.32,61.33,103259.0,54.7579,54.7757,54.6687,54.6777,103259.0
2021-10-27 15:40:00,61.34,61.36,61.29,61.31,142441.0,54.6866,54.7044,54.642,54.6598,142441.0
2021-10-27 15:50:00,61.32,61.38,61.27,61.31,183266.0,54.6687,54.7222,54.6242,54.6598,183266.0
2021-10-28 09:30:00,61.51,61.97,61.41,61.85,124653.0,54.8381,55.2482,54.749,55.1412,124653.0
2021-10-28 09:40:00,61.84,62.08,61.83,62.03,99359.0,55.1323,55.3463,55.1234,55.3017,99359.0
2021-10-28 09:50:00,62.04,62.15,61.93,62.02,61849.0,55.3106,55.4087,55.2126,55.2928,61849.0
2021-10-28 10:00:00,62.01,62.05,61.91,62.01,53926.0,55.2839,55.3196,55.1947,55.2839,53926.0
2021-10-28 10:10:00,62.0,62.03,61.78,61.86,69344.0,55.275,55.3017,55.0788,55.1502,69344.0
2021-10-28 10:20:00,61.86,61.94,61.81,61.91,54612.0,55.1502,55.2215,55.1056,55.1947,54612.0
2021-10-28 10:30:00,61.9,61.95,61.81,61.94,49872.0,55.1858,55.2304,55.1056,55.2215,49872.0
2021-10-28 10:40:00,61.94,61.96,61.9,61.96,48625.0,55.2215,55.2393,55.1858,55.2393,48625.0
2021-10-28 10:50:00,61.96,61.99,61.89,61.93,51561.0,55.2393,55.2661,55.1769,55.2126,51561.0
2021-10-28 11:00:00,61.94,61.94,61.87,61.89,32717.0,55.2215,55.2215,55.1591,55.1769,32717.0
2021-10-28 11:10:00,61.9,61.92,61.87,61.89,42364.0,55.1858,55.2037,55.1591,55.1769,42364.0
2021-10-28 11:20:00,61.89,61.91,61.76,61.77,51575.0,55.1769,55.1947,55.061,55.0699,51575.0
2021-10-28 11:30:00,61.77,61.95,61.77,61.93,34810.0,55.0699,55.2304,55.0699,55.2126,34810.0
2021-10-28 11:40:00,61.93,61.96,61.83,61.84,45105.0,55.2126,55.2393,55.1234,55.1323,45105.0
2021-10-28 11:50:00,61.85,61.93,61.84,61.9,45139.0,55.1412,55.2126,55.1323,55.1858,45139.0
2021-10-28 12:00:00,61.92,62.0,61.9,61.97,24185.0,55.2037,55.275,55.1858,55.2482,24185.0
2021-10-28 12:10:00,61.97,62.01,61.94,61.96,16772.0,55.2482,55.2839,55.2215,55.2393,16772.0
2021-10-28 12:20:00,61.96,61.96,61.89,61.91,22958.0,55.2393,55.2393,55.1769,55.1947,22958.0
2021-10-28 12:30:00,61.9,61.94,61.89,61.92,28303.0,55.1858,55.2215,55.1769,55.2037,28303.0
2021-10-28 12:40:00,61.92,61.92,61.82,61.88,31563.0,55.2037,55.2037,55.1145,55.168,31563.0
2021-10-28 12:50:00,61.88,61.91,61.85,61.87,29462.0,55.168,55.1947,55.1412,55.1591,29462.0
2021-10-28 13:00:00,61.87,61.91,61.86,61.91,31238.0,55.1591,55.1947,55.1502,55.1947,31238.0
2021-10-28 13:10:00,61.9,61.93,61.87,61.92,20232.0,55.1858,55.2126,55.1591,55.2037,20232.0
2021-10-28 13:20:00,61.92,61.94,61.87,61.94,18452.0,55.2037,55.2215,55.1591,55.2215,18452.0
2021-10-28 13:30:00,61.95,62.0,61.94,61.96,19153.0,55.2304,55.275,55.2215,55.2393,19153.0
2021-10-28 13:40:00,61.97,61.98,61.91,61.92,21345.0,55.2482,55.2571,55.1947,55.2037,21345.0
2021-10-28 13:50:00,61.92,62.02,61.91,61.99,83718.0,55.2037,55.2928,55.1947,55.2661,83718.0
2021-10-28 14:00:00,61.98,62.03,61.95,61.98,23657.0,55.2571,55.3017,55.2304,55.2571,23657.0
2021-10-28 14:10:00,61.98,62.05,61.98,62.02,18210.0,55.2571,55.3196,55.2571,55.2928,18210.0
2021-10-28 14:20:00,62.02,62.03,61.93,61.97,26250.0,55.2928,55.3017,55.2126,55.2482,26250.0
2021-10-28 14:30:00,61.97,62.01,61.94,62.01,39809.0,55.2482,55.2839,55.2215,55.2839,39809.0
2021-10-28 14:40:00,62.02,62.05,62.01,62.02,22821.0,55.2928,55.3196,55.2839,55.2928,22821.0
2021-10-28 14:50:00,62.03,62.04,61.96,61.97,34264.0,55.3017,55.3106,55.2393,55.2482,34264.0
2021-10-28 15:00:00,61.97,62.0,61.96,61.97,39594.0,55.2482,55.275,55.2393,55.2482,39594.0
2021-10-28 15:10:00,61.97,61.97,61.89,61.95,36271.0,55.2482,55.2482,55.1769,55.2304,36271.0
2021-10-28 15:20:00,61.95,62.01,61.93,61.93,48720.0,55.2304,55.2839,55.2126,55.2126,48720.0
2021-10-28 15:30:00,61.92,61.99,61.87,61.97,65871.0,55.2037,55.2661,55.1591,55.2482,65871.0
2021-10-28 15:40:00,61.97,62.04,61.95,62.0,56844.0,55.2482,55.3106,55.2304,55.275,56844.0
2021-10-28 15:50:00,62.0,62.08,61.99,62.04,207613.0,55.275,55.3463,55.2661,55.3106,207613.0
2021-10-29 09:30:00,61.91,62.34,61.91,62.21,89143.0,55.1947,55.5781,55.1947,55.4622,89143.0
2021-10-29 09:40:00,62.18,62.38,62.17,62.38,41407.0,55.4355,55.6138,55.4265,55.6138,41407.0
2021-10-29 09:50:00,62.38,62.47,62.25,62.28,47883.0,55.6138,55.694,55.4979,55.5246,47883.0
2021-10-29 10:00:00,62.27,62.38,62.18,62.26,55038.0,55.5157,55.6138,55.4355,55.5068,55038.0
2021-10-29 10:10:00,62.25,62.33,62.18,62.24,25581.0,55.4979,55.5692,55.4355,55.4889,25581.0
2021-10-29 10:20:00,62.22,62.26,62.09,62.14,26878.0,55.4711,55.5068,55.3552,55.3998,26878.0
2021-10-29 10:30:00,62.15,62.17,61.96,62.16,43586.0,55.4087,55.4265,55.2393,55.4176,43586.0
2021-10-29 10:40:00,62.16,62.21,62.11,62.21,42501.0,55.4176,55.4622,55.373,55.4622,42501.0
2021-10-29 10:50:00,62.21,62.28,62.14,62.22,25359.0,55.4622,55.5246,55.3998,55.4711,25359.0
2021-10-29 11:00:00,62.24,62.32,62.22,62.28,85373.0,55.4889,55.5603,55.4711,55.5246,85373.0
2021-10-29 11:10:00,62.27,62.29,62.1,62.15,36062.0,55.5157,55.5335,55.3641,55.4087,36062.0
2021-10-29 11:20:00,62.16,62.23,62.14,62.22,37139.0,55.4176,55.48,55.3998,55.4711,37139.0
2021-10-29 11:30:00,62.22,62.23,62.05,62.05,39897.0,55.4711,55.48,55.3196,55.3196,39897.0
2021-10-29 11:40:00,62.04,62.07,62.0,62.04,50609.0,55.3106,55.3374,55.275,55.3106,50609.0
2021-10-29 11:50:00,62.05,62.09,62.03,62.03,36993.0,55.3196,55.3552,55.3017,55.3017,36993.0
2021-10-29 12:00:00,62.01,62.04,61.97,62.03,27324.0,55.2839,55.3106,55.2482,55.3017,27324.0
2021-10-29 12:10:00,62.02,62.03,61.94,62.01,37270.0,55.2928,55.3017,55.2215,55.2839,37270.0
2021-10-29 12:20:00,62.0,62.1,62.0,62.06,26340.0,55.275,55.3641,55.275,55.3285,26340.0
2021-10-29 12:30:00,62.07,62.15,62.05,62.15,18264.0,55.3374,55.4087,55.3196,55.4087,18264.0
2021-10-29 12:40:00,62.16,62.18,62.13,62.18,32823.0,55.4176,55.4355,55.3909,55.4355,32823.0
2021-10-29 12:50:00,62.17,62.17,62.08,62.08,30013.0,55.4265,55.4265,55.3463,55.3463,30013.0
2021-10-29 13:00:00,62.09,62.09,62.01,62.02,25257.0,55.3552,55.3552,55.2839,55.2928,25257.0
2021-10-29 13:10:00,62.01,62.04,61.97,62.02,20846.0,55.2839,55.3106,55.2482,55.2928,20846.0
2021-10-29 13:20:00,62.03,62.08,62.03,62.08,14841.0,55.3017,55.3463,55.3017,55.3463,14841.0
2021-10-29 13:30:00,62.08,62.1,62.04,62.09,18386.0,55.3463,55.3641,55.3106,55.3552,18386.0
2021-10-29 13:40:00,62.08,62.13,62.05,62.05,17783.0,55.3463,55.3909,55.3196,55.3196,17783.0
2021-10-29 13:50:00,62.06,62.17,62.06,62.14,12904.0,55.3285,55.4265,55.3285,55.3998,12904.0
2021-10-29 14:00:00,62.15,62.19,62.12,62.12,20731.0,55.4087,55.4444,55.382,55.382,20731.0
2021-10-29 14:10:00,62.13,62.13,62.05,62.07,28472.0,55.3909,55.3909,55.3196,55.3374,28472.0
2021-10-29 14:20:00,62.08,62.09,61.97,61.97,20487.0,55.3463,55.3552,55.2482,55.2482,20487.0
2021-10-29 14:30:00,61.98,62.01,61.96,61.97,25163.0,55.2571,55.2839,55.2393,55.2482,25163.0
2021-10-29 14:40:00,61.97,62.05,61.96,62.04,23669.0,55.2482,55.3196,55.2393,55.3106,23669.0
2021-10-29 14:50:00,62.04,62.06,61.98,62.0,23137.0,55.3106,55.3285,55.2571,55.275,23137.0
2021-10-29 15:00:00,61.99,61.99,61.9,61.91,28814.0,55.2661,55.2661,55.1858,55.1947,28814.0
2021-10-29 15:10:00,61.91,61.92,61.84,61.86,33473.0,55.1947,55.2037,55.1323,55.1502,33473.0
2021-10-29 15:20:00,61.87,61.89,61.81,61.83,40111.0,55.1591,55.1769,55.1056,55.1234,40111.0
2021-10-29 15:30:00,61.83,61.87,61.76,61.85,48745.0,55.1234,55.1591,55.061,55.1412,48745.0
2021-10-29 15:40:00,61.84,61.96,61.83,61.92,78953.0,55.1323,55.2393,55.1234,55.2037,78953.0
2021-10-29 15:50:00,61.93,61.97,61.77,61.79,215931.0,55.2126,55.2482,55.0699,55.0878,215931.0
2021-11-01 09:30:00,61.82,62.09,61.82,61.95,108769.0,55.1145,55.3552,55.1145,55.2304,108769.0
2021-11-01 09:40:00,61.94,62.12,61.9,62.05,82824.0,55.2215,55.382,55.1858,55.3196,82824.0
2021-11-01 09:50:00,62.04,62.35,61.99,62.34,42330.0,55.3106,55.587,55.2661,55.5781,42330.0
2021-11-01 10:00:00,62.32,62.36,61.97,62.02,39692.0,55.5603,55.5959,55.2482,55.2928,39692.0
2021-11-01 10:10:00,62.02,62.04,61.95,62.02,37583.0,55.2928,55.3106,55.2304,55.2928,37583.0
2021-11-01 10:20:00,62.01,62.01,61.88,61.92,37260.0,55.2839,55.2839,55.168,55.2037,37260.0
2021-11-01 10:30:00,61.92,62.01,61.87,61.94,23926.0,55.2037,55.2839,55.1591,55.2215,23926.0
2021-11-01 10:40:00,61.94,62.03,61.94,61.96,22551.0,55.2215,55.3017,55.2215,55.2393,22551.0
2021-11-01 10:50:00,61.96,62.11,61.96,62.01,54006.0,55.2393,55.373,55.2393,55.2839,54006.0
2021-11-01 11:00:00,62.01,62.15,62.01,62.11,24574.0,55.2839,55.4087,55.2839,55.373,24574.0
2021-11-01 11:10:00,62.1,62.14,62.07,62.09,17967.0,55.3641,55.3998,55.3374,55.3552,17967.0
2021-11-01 11:20:00,62.11,62.12,62.04,62.04,18985.0,55.373,55.382,55.3106,55.3106,18985.0
2021-11-01 11:30:00,62.04,62.18,62.04,62.14,15947.0,55.3106,55.4355,55.3106,55.3998,15947.0
2021-11-01 11:40:00,62.13,62.23,62.12,62.17,18401.0,55.3909,55.48,55.382,55.4265,18401.0
2021-11-01 11:50:00,62.15,62.18,62.12,62.17,29585.0,55.4087,55.4355,55.382,55.4265,29585.0
2021-11-01 12:00:00,62.18,62.22,62.17,62.19,11306.0,55.4355,55.4711,55.4265,55.4444,11306.0
2021-11-01 12:10:00,62.18,62.19,62.11,62.15,14111.0,55.4355,55.4444,55.373,55.4087,14111.0
2021-11-01 12:20:00,62.15,62.21,62.14,62.2,11936.0,55.4087,55.4622,55.3998,55.4533,11936.0
2021-11-01 12:30:00,62.2,62.3,62.2,62.29,16852.0,55.4533,55.5424,55.4533,55.5335,16852.0
2021-11-01 12:40:00,62.3,62.35,62.29,62.3,20094.0,55.5424,55.587,55.5335,55.5424,20094.0
2021-11-01 12:50:00,62.31,62.34,62.29,62.34,27048.0,55.5514,55.5781,55.5335,55.5781,27048.0
2021-11-01 13:00:00,62.34,62.34,62.27,62.32,21926.0,55.5781,55.5781,55.5157,55.5603,21926.0
2021-11-01 13:10:00,62.31,62.32,62.28,62.32,18024.0,55.5514,55.5603,55.5246,55.5603,18024.0
2021-11-01 13:20:00,62.32,62.37,62.28,62.33,26715.0,55.5603,55.6048,55.5246,55.5692,26715.0
2021-11-01 13:30:00,62.32,62.32,62.23,62.25,19508.0,55.5603,55.5603,55.48,55.4979,19508.0
2021-11-01 13:40:00,62.23,62.29,62.22,62.25,22851.0,55.48,55.5335,55.4711,55.4979,22851.0
2021-11-01 13:50:00,62.24,62.28,62.21,62.22,25140.0,55.4889,55.5246,55.4622,55.4711,25140.0
2021-11-01 14:00:00,62.22,62.22,62.16,62.17,19141.0,55.4711,55.4711,55.4176,55.4265,19141.0
2021-11-01 14:10:00,62.16,62.23,62.15,62.21,19504.0,55.4176,55.48,55.4087,55.4622,19504.0
2021-11-01 14:20:00,62.21,62.21,62.13,62.17,17265.0,55.4622,55.4622,55.3909,55.4265,17265.0
2021-11-01 14:30:00,62.17,62.25,62.17,62.23,17722.0,55.4265,55.4979,55.4265,55.48,17722.0
2021-11-01 14:40:00,62.24,62.25,62.16,62.17,16020.0,55.4889,55.4979,55.4176,55.4265,16020.0
2021-11-01 14:50:00,62.17,62.19,62.12,62.18,23359.0,55.4265,55.4444,55.382,55.4355,23359.0
2021-11-01 15:00:00,62.18,62.2,62.15,62.2,17835.0,55.4355,55.4533,55.4087,55.4533,17835.0
2021-11-01 15:10:00,62.19,62.25,62.18,62.21,19877.0,55.4444,55.4979,55.4355,55.4622,19877.0
2021-11-01 15:20:00,62.21,62.25,62.19,62.25,26231.0,55.4622,55.4979,55.4444,55.4979,26231.0
2021-11-01 15:30:00,62.24,62.33,62.23,62.26,47354.0,55.4889,55.5692,55.48,55.5068,47354.0
2021-11-01 15:40:00,62.25,62.33,62.24,62.33,39938.0,55.4979,55.5692,55.4889,55.5692,39938.0
2021-11-01 15:50:00,62.33,62.39,62.29,62.29,125028.0,55.5692,55.6227,55.5335,55.5335,125028.0
2021-11-02 09:30:00,62.46,62.58,62.18,62.21,56151.0,55.6851,55.7921,55.4355,55.4622,56151.0
2021-11-02 09:40:00,62.22,62.42,62.2,62.37,41955.0,55.4711,55.6494,55.4533,55.6048,41955.0
2021-11-02 09:50:00,62.36,62.39,62.22,62.22,23153.0,55.5959,55.6227,55.4711,55.4711,23153.0
2021-11-02 10:00:00,62.21,62.34,62.11,62.27,37901.0,55.4622,55.5781,55.373,55.5157,37901.0
2021-11-02 10:10:00,62.29,62.39,62.23,62.31,39842.0,55.5335,55.6227,55.48,55.5514,39842.0
2021-11-02 10:20:00,62.31,62.36,62.25,62.28,39635.0,55.5514,55.5959,55.4979,55.5246,39635.0
2021-11-02 10:30:00,62.27,62.3,62.22,62.24,23923.0,55.5157,55.5424,55.4711,55.4889,23923.0
2021-11-02 10:40:00,62.24,62.33,62.22,62.27,23562.0,55.4889,55.5692,55.4711,55.5157,23562.0
2021-11-02 10:50:00,62.27,62.31,62.21,62.29,22601.0,55.5157,55.5514,55.4622,55.5335,22601.0
2021-11-02 11:00:00,62.3,62.38,62.28,62.38,31657.0,55.5424,55.6138,55.5246,55.6138,31657.0
2021-11-02 11:10:00,62.39,62.39,62.29,62.29,18141.0,55.6227,55.6227,55.5335,55.5335,18141.0
2021-11-02 11:20:00,62.29,62.32,62.22,62.32,24428.0,55.5335,55.5603,55.4711,55.5603,24428.0
2021-11-02 11:30:00,62.32,62.43,62.3,62.43,19302.0,55.5603,55.6583,55.5424,55.6583,19302.0
2021-11-02 11:40:00,62.44,62.44,62.34,62.39,20519.0,55.6673,55.6673,55.5781,55.6227,20519.0
2021-11-02 11:50:00,62.39,62.4,62.33,62.35,17128.0,55.6227,55.6316,55.5692,55.587,17128.0
2021-11-02 12:00:00,62.34,62.43,62.32,62.43,18027.0,55.5781,55.6583,55.5603,55.6583,18027.0
2021-11-02 12:10:00,62.43,62.46,62.4,62.45,21013.0,55.6583,55.6851,55.6316,55.6762,21013.0
2021-11-02 12:20:00,62.44,62.47,62.35,62.37,20534.0,55.6673,55.694,55.587,55.6048,20534.0
2021-11-02 12:30:00,62.36,62.37,62.32,62.37,23387.0,55.5959,55.6048,55.5603,55.6048,23387.0
2021-11-02 12:40:00,62.36,62.39,62.31,62.33,32696.0,55.5959,55.6227,55.5514,55.5692,32696.0
2021-11-02 12:50:00,62.33,62.43,62.32,62.43,16051.0,55.5692,55.6583,55.5603,55.6583,16051.0
2021-11-02 13:00:00,62.44,62.49,62.43,62.49,14927.0,55.6673,55.7118,55.6583,55.7118,14927.0
2021-11-02 13:10:00,62.48,62.5,62.46,62.47,22928.0,55.7029,55.7207,55.6851,55.694,22928.0
2021-11-02 13:20:00,62.46,62.46,62.41,62.42,15918.0,55.6851,55.6851,55.6405,55.6494,15918.0
2021-11-02 13:30:00,62.42,62.45,62.35,62.44,21905.0,55.6494,55.6762,55.587,55.6673,21905.0
2021-11-02 13:40:00,62.43,62.49,62.43,62.46,16036.0,55.6583,55.7118,55.6583,55.6851,16036.0
2021-11-02 13:50:00,62.47,62.49,62.43,62.48,16603.0,55.694,55.7118,55.6583,55.7029,16603.0
2021-11-02 14:00:00,62.49,62.54,62.45,62.53,30167.0,55.7118,55.7564,55.6762,55.7475,30167.0
2021-11-02 14:10:00,62.53,62.6,62.51,62.6,17526.0,55.7475,55.8099,55.7297,55.8099,17526.0
2021-11-02 14:20:00,62.6,62.63,62.58,62.62,24481.0,55.8099,55.8366,55.7921,55.8277,24481.0
2021-11-02 14:30:00,62.63,62.7,62.6,62.7,28246.0,55.8366,55.899,55.8099,55.899,28246.0
2021-11-02 14:40:00,62.69,62.75,62.69,62.73,38777.0,55.8901,55.9436,55.8901,55.9258,38777.0
2021-11-02 14:50:00,62.72,62.8,62.68,62.74,91962.0,55.9169,55.9882,55.8812,55.9347,91962.0
2021-11-02 15:00:00,62.76,62.8,62.68,62.7,43768.0,55.9525,55.9882,55.8812,55.899,43768.0
2021-11-02 15:10:00,62.69,62.7,62.57,62.62,40520.0,55.8901,55.899,55.7831,55.8277,40520.0
2021-11-02 15:20:00,62.62,62.63,62.5,62.56,40744.0,55.8277,55.8366,55.7207,55.7742,40744.0
2021-11-02 15:30:00,62.55,62.59,62.51,62.52,42546.0,55.7653,55.801,55.7297,55.7386,42546.0
2021-11-02 15:40:00,62.51,62.6,62.51,62.54,64868.0,55.7297,55.8099,55.7297,55.7564,64868.0
2021-11-02 15:50:00,62.55,62.66,62.52,62.65,203717.0,55.7653,55.8634,55.7386,55.8545,203717.0
2021-11-03 09:30:00,62.69,63.23,62.69,63.19,106028.0,55.8901,56.3716,55.8901,56.3359,106028.0
2021-11-03 09:40:00,63.18,63.26,62.83,62.83,59153.0,56.327,56.3983,56.0149,56.0149,59153.0
2021-11-03 09:50:00,62.83,62.88,62.64,62.7,31973.0,56.0149,56.0595,55.8456,55.899,31973.0
2021-11-03 10:00:00,62.7,62.82,62.64,62.75,39520.0,55.899,56.006,55.8456,55.9436,39520.0
2021-11-03 10:10:00,62.77,62.89,62.73,62.87,39977.0,55.9615,56.0684,55.9258,56.0506,39977.0
2021-11-03 10:20:00,62.86,62.88,62.74,62.78,41137.0,56.0417,56.0595,55.9347,55.9704,41137.0
2021-11-03 10:30:00,62.78,62.86,62.77,62.79,34639.0,55.9704,56.0417,55.9615,55.9793,34639.0
2021-11-03 10:40:00,62.79,62.87,62.74,62.81,29666.0,55.9793,56.0506,55.9347,55.9971,29666.0
2021-11-03 10:50:00,62.82,62.89,62.79,62.83,39735.0,56.006,56.0684,55.9793,56.0149,39735.0
2021-11-03 11:00:00,62.82,62.87,62.75,62.77,24047.0,56.006,56.0506,55.9436,55.9615,24047.0
2021-11-03 11:10:00,62.77,62.8,62.68,62.71,29822.0,55.9615,55.9882,55.8812,55.908,29822.0
2021-11-03 11:20:00,62.7,62.78,62.7,62.74,16828.0,55.899,55.9704,55.899,55.9347,16828.0
2021-11-03 11:30:00,62.77,62.77,62.68,62.69,21235.0,55.9615,55.9615,55.8812,55.8901,21235.0
2021-11-03 11:40:00,62.68,62.74,62.67,62.7,14703.0,55.8812,55.9347,55.8723,55.899,14703.0
2021-11-03 11:50:00,62.7,62.78,62.7,62.76,20515.0,55.899,55.9704,55.899,55.9525,20515.0
2021-11-03 12:00:00,62.76,62.84,62.73,62.82,22514.0,55.9525,56.0239,55.9258,56.006,22514.0
2021-11-03 12:10:00,62.82,62.87,62.8,62.81,24707.0,56.006,56.0506,55.9882,55.9971,24707.0
2021-11-03 12:20:00,62.82,62.89,62.79,62.85,29889.0,56.006,56.0684,55.9793,56.0328,29889.0
2021-11-03 12:30:00,62.85,62.87,62.78,62.83,18462.0,56.0328,56.0506,55.9704,56.0149,18462.0
2021-11-03 12:40:00,62.82,62.83,62.78,62.79,16553.0,56.006,56.0149,55.9704,55.9793,16553.0
2021-11-03 12:50:00,62.78,62.81,62.76,62.8,14602.0,55.9704,55.9971,55.9525,55.9882,14602.0
2021-11-03 13:00:00,62.8,62.82,62.74,62.76,14172.0,55.9882,56.006,55.9347,55.9525,14172.0
2021-11-03 13:10:00,62.75,62.79,62.74,62.78,16391.0,55.9436,55.9793,55.9347,55.9704,16391.0
2021-11-03 13:20:00,62.78,62.86,62.77,62.86,18307.0,55.9704,56.0417,55.9615,56.0417,18307.0
2021-11-03 13:30:00,62.87,62.9,62.84,62.88,15776.0,56.0506,56.0774,56.0239,56.0595,15776.0
2021-11-03 13:40:00,62.88,62.9,62.83,62.83,18352.0,56.0595,56.0774,56.0149,56.0149,18352.0
2021-11-03 13:50:00,62.82,62.84,62.77,62.82,11043.0,56.006,56.0239,55.9615,56.006,11043.0
2021-11-03 14:00:00,62.83,62.9,62.78,62.79,31575.0,56.0149,56.0774,55.9704,55.9793,31575.0
2021-11-03 14:10:00,62.78,62.81,62.63,62.63,50279.0,55.9704,55.9971,55.8366,55.8366,50279.0
2021-11-03 14:20:00,62.63,62.7,62.6,62.65,40948.0,55.8366,55.899,55.8099,55.8545,40948.0
2021-11-03 14:30:00,62.65,62.84,62.61,62.83,23466.0,55.8545,56.0239,55.8188,56.0149,23466.0
2021-11-03 14:40:00,62.84,63.07,62.84,63.07,25239.0,56.0239,56.2289,56.0239,56.2289,25239.0
2021-11-03 14:50:00,63.06,63.08,63.02,63.05,26850.0,56.22,56.2378,56.1843,56.2111,26850.0
2021-11-03 15:00:00,63.05,63.06,63.01,63.06,29926.0,56.2111,56.22,56.1754,56.22,29926.0
2021-11-03 15:10:00,63.06,63.07,62.93,62.97,32493.0,56.22,56.2289,56.1041,56.1398,32493.0
2021-11-03 15:20:00,62.97,63.01,62.9,62.94,27393.0,56.1398,56.1754,56.0774,56.113,27393.0
2021-11-03 15:30:00,62.95,63.13,62.95,63.11,61466.0,56.1219,56.2824,56.1219,56.2646,61466.0
2021-11-03 15:40:00,63.11,63.23,63.1,63.21,80703.0,56.2646,56.3716,56.2557,56.3537,80703.0
2021-11-03 15:50:00,63.22,63.23,63.12,63.16,202539.0,56.3626,56.3716,56.2735,56.3092,202539.0
2021-11-04 09:30:00,63.0,63.32,62.8,63.23,87680.0,56.1665,56.4518,55.9882,56.3716,87680.0
2021-11-04 09:40:00,63.21,63.4,63.17,63.21,104872.0,56.3537,56.5231,56.3181,56.3537,104872.0
2021-11-04 09:50:00,63.22,63.35,63.2,63.24,52014.0,56.3626,56.4785,56.3448,56.3805,52014.0
2021-11-04 10:00:00,63.24,63.25,62.9,62.99,43081.0,56.3805,56.3894,56.0774,56.1576,43081.0
2021-11-04 10:10:00,63.0,63.16,62.98,63.11,24502.0,56.1665,56.3092,56.1487,56.2646,24502.0
2021-11-04 10:20:00,63.1,63.22,63.03,63.03,43286.0,56.2557,56.3626,56.1933,56.1933,43286.0
2021-11-04 10:30:00,63.07,63.17,62.99,63.01,38394.0,56.2289,56.3181,56.1576,56.1754,38394.0
2021-11-04 10:40:00,63.01,63.1,62.98,63.05,53502.0,56.1754,56.2557,56.1487,56.2111,53502.0
2021-11-04 10:50:00,63.04,63.12,62.97,63.02,117483.0,56.2022,56.2735,56.1398,56.1843,117483.0
2021-11-04 11:00:00,63.02,63.04,62.77,62.78,56124.0,56.1843,56.2022,55.9615,55.9704,56124.0
2021-11-04 11:10:00,62.78,62.83,62.67,62.79,32278.0,55.9704,56.0149,55.8723,55.9793,32278.0
2021-11-04 11:20:00,62.78,62.93,62.76,62.9,29778.0,55.9704,56.1041,55.9525,56.0774,29778.0
2021-11-04 11:30:00,62.91,62.93,62.84,62.85,35588.0,56.0863,56.1041,56.0239,56.0328,35588.0
2021-11-04 11:40:00,62.84,62.9,62.78,62.83,36371.0,56.0239,56.0774,55.9704,56.0149,36371.0
2021-11-04 11:50:00,62.82,62.9,62.81,62.86,27316.0,56.006,56.0774,55.9971,56.0417,27316.0
2021-11-04 12:00:00,62.86,62.86,62.77,62.78,31620.0,56.0417,56.0417,55.9615,55.9704,31620.0
2021-11-04 12:10:00,62.77,62.77,62.69,62.73,32124.0,55.9615,55.9615,55.8901,55.9258,32124.0
2021-11-04 12:20:00,62.74,62.77,62.71,62.74,32631.0,55.9347,55.9615,55.908,55.9347,32631.0
2021-11-04 12:30:00,62.74,62.82,62.73,62.8,32908.0,55.9347,56.006,55.9258,55.9882,32908.0
2021-11-04 12:40:00,62.8,62.8,62.68,62.71,39571.0,55.9882,55.9882,55.8812,55.908,39571.0
2021-11-04 12:50:00,62.71,62.76,62.69,62.7,18455.0,55.908,55.9525,55.8901,55.899,18455.0
2021-11-04 13:00:00,62.71,62.72,62.65,62.71,28520.0,55.908,55.9169,55.8545,55.908,28520.0
2021-11-04 13:10:00,62.7,62.72,62.66,62.71,20988.0,55.899,55.9169,55.8634,55.908,20988.0
2021-11-04 13:20:00,62.71,62.71,62.53,62.54,40572.0,55.908,55.908,55.7475,55.7564,40572.0
2021-11-04 13:30:00,62.54,62.58,62.53,62.56,31371.0,55.7564,55.7921,55.7475,55.7742,31371.0
2021-11-04 13:40:00,62.56,62.6,62.55,62.58,24551.0,55.7742,55.8099,55.7653,55.7921,24551.0
2021-11-04 13:50:00,62.57,62.59,62.46,62.47,31402.0,55.7831,55.801,55.6851,55.694,31402.0
2021-11-04 14:00:00,62.47,62.53,62.45,62.46,33098.0,55.694,55.7475,55.6762,55.6851,33098.0
2021-11-04 14:10:00,62.46,62.46,62.39,62.43,35835.0,55.6851,55.6851,55.6227,55.6583,35835.0
2021-11-04 14:20:00,62.43,62.49,62.42,62.45,41090.0,55.6583,55.7118,55.6494,55.6762,41090.0
2021-11-04 14:30:00,62.46,62.49,62.43,62.47,65176.0,55.6851,55.7118,55.6583,55.694,65176.0
2021-11-04 14:40:00,62.46,62.52,62.45,62.51,30523.0,55.6851,55.7386,55.6762,55.7297,30523.0
2021-11-04 14:50:00,62.5,62.59,62.5,62.59,45257.0,55.7207,55.801,55.7207,55.801,45257.0
2021-11-04 15:00:00,62.58,62.66,62.57,62.66,30719.0,55.7921,55.8634,55.7831,55.8634,30719.0
2021-11-04 15:10:00,62.66,62.7,62.59,62.61,27686.0,55.8634,55.899,55.801,55.8188,27686.0
2021-11-04 15:20:00,62.6,62.63,62.57,62.62,24799.0,55.8099,55.8366,55.7831,55.8277,24799.0
2021-11-04 15:30:00,62.62,62.67,62.55,62.67,57157.0,55.8277,55.8723,55.7653,55.8723,57157.0
2021-11-04 15:40:00,62.67,62.72,62.62,62.63,78771.0,55.8723,55.9169,55.8277,55.8366,78771.0
2021-11-04 15:50:00,62.64,62.77,62.63,62.71,301723.0,55.8456,55.9615,55.8366,55.908,301723.0
2021-11-05 09:30:00,62.8,62.92,62.56,62.66,58727.0,55.9882,56.0952,55.7742,55.8634,58727.0
2021-11-05 09:40:00,62.68,62.81,62.65,62.69,57966.0,55.8812,55.9971,55.8545,55.8901,57966.0
2021-11-05 09:50:00,62.72,62.88,62.65,62.8,37644.0,55.9169,56.0595,55.8545,55.9882,37644.0
2021-11-05 10:00:00,62.8,62.84,62.7,62.72,43137.0,55.9882,56.0239,55.899,55.9169,43137.0
2021-11-05 10:10:00,62.72,62.75,62.56,62.59,48908.0,55.9169,55.9436,55.7742,55.801,48908.0
2021-11-05 10:20:00,62.6,62.68,62.6,62.67,36785.0,55.8099,55.8812,55.8099,55.8723,36785.0
2021-11-05 10:30:00,62.66,62.82,62.65,62.81,25625.0,55.8634,56.006,55.8545,55.9971,25625.0
2021-11-05 10:40:00,62.8,62.85,62.77,62.82,24278.0,55.9882,56.0328,55.9615,56.006,24278.0
2021-11-05 10:50:00,62.82,62.87,62.79,62.86,43578.0,56.006,56.0506,55.9793,56.0417,43578.0
2021-11-05 11:00:00,62.86,62.88,62.73,62.79,24860.0,56.0417,56.0595,55.9258,55.9793,24860.0
2021-11-05 11:10:00,62.8,62.83,62.71,62.75,19284.0,55.9882,56.0149,55.908,55.9436,19284.0
2021-11-05 11:20:00,62.76,62.82,62.72,62.8,16803.0,55.9525,56.006,55.9169,55.9882,16803.0
2021-11-05 11:30:00,62.8,62.85,62.75,62.81,23113.0,55.9882,56.0328,55.9436,55.9971,23113.0
2021-11-05 11:40:00,62.83,62.84,62.69,62.75,31532.0,56.0149,56.0239,55.8901,55.9436,31532.0
2021-11-05 11:50:00,62.74,62.75,62.64,62.65,28548.0,55.9347,55.9436,55.8456,55.8545,28548.0
2021-11-05 12:00:00,62.63,62.71,62.59,62.61,19446.0,55.8366,55.908,55.801,55.8188,19446.0
2021-11-05 12:10:00,62.6,62.62,62.56,62.57,15703.0,55.8099,55.8277,55.7742,55.7831,15703.0
2021-11-05 12:20:00,62.58,62.62,62.54,62.6,49048.0,55.7921,55.8277,55.7564,55.8099,49048.0
2021-11-05 12:30:00,62.6,62.67,62.59,62.67,23650.0,55.8099,55.8723,55.801,55.8723,23650.0
2021-11-05 12:40:00,62.66,62.7,62.63,62.68,27134.0,55.8634,55.899,55.8366,55.8812,27134.0
2021-11-05 12:50:00,62.69,62.75,62.66,62.72,30999.0,55.8901,55.9436,55.8634,55.9169,30999.0
2021-11-05 13:00:00,62.7,62.76,62.62,62.65,27104.0,55.899,55.9525,55.8277,55.8545,27104.0
2021-11-05 13:10:00,62.65,62.67,62.6,62.6,35210.0,55.8545,55.8723,55.8099,55.8099,35210.0
2021-11-05 13:20:00,62.6,62.61,62.49,62.54,35374.0,55.8099,55.8188,55.7118,55.7564,35374.0
2021-11-05 13:30:00,62.54,62.54,62.45,62.46,25688.0,55.7564,55.7564,55.6762,55.6851,25688.0
2021-11-05 13:40:00,62.46,62.49,62.41,62.45,32760.0,55.6851,55.7118,55.6405,55.6762,32760.0
2021-11-05 13:50:00,62.44,62.55,62.43,62.53,35281.0,55.6673,55.7653,55.6583,55.7475,35281.0
2021-11-05 14:00:00,62.53,62.56,62.52,62.56,28299.0,55.7475,55.7742,55.7386,55.7742,28299.0
2021-11-05 14:10:00,62.56,62.57,62.5,62.55,21110.0,55.7742,55.7831,55.7207,55.7653,21110.0
2021-11-05 14:20:00,62.54,62.59,62.51,62.59,31529.0,55.7564,55.801,55.7297,55.801,31529.0
2021-11-05 14:30:00,62.59,62.6,62.54,62.55,32766.0,55.801,55.8099,55.7564,55.7653,32766.0
2021-11-05 14:40:00,62.56,62.56,62.48,62.5,28830.0,55.7742,55.7742,55.7029,55.7207,28830.0
2021-11-05 14:50:00,62.51,62.53,62.48,62.49,25933.0,55.7297,55.7475,55.7029,55.7118,25933.0
2021-11-05 15:00:00,62.5,62.56,62.47,62.54,27975.0,55.7207,55.7742,55.694,55.7564,27975.0
2021-11-05 15:10:00,62.54,62.56,62.46,62.51,27473.0,55.7564,55.7742,55.6851,55.7297,27473.0
2021-11-05 15:20:00,62.5,62.62,62.48,62.62,79092.0,55.7207,55.8277,55.7029,55.8277,79092.0
2021-11-05 15:30:00,62.62,62.77,62.58,62.71,43369.0,55.8277,55.9615,55.7921,55.908,43369.0
2021-11-05 15:40:00,62.71,62.71,62.61,62.63,45181.0,55.908,55.908,55.8188,55.8366,45181.0
2021-11-05 15:50:00,62.64,62.7,62.61,62.65,137933.0,55.8456,55.899,55.8188,55.8545,137933.0
2021-11-08 09:30:00,62.66,62.8,62.23,62.3,68771.0,55.8634,55.9882,55.48,55.5424,68771.0
2021-11-08 09:40:00,62.3,62.38,62.09,62.37,68823.0,55.5424,55.6138,55.3552,55.6048,68823.0
2021-11-08 09:50:00,62.4,62.4,62.15,62.27,47768.0,55.6316,55.6316,55.4087,55.5157,47768.0
2021-11-08 10:00:00,62.25,62.35,62.15,62.2,48319.0,55.4979,55.587,55.4087,55.4533,48319.0
2021-11-08 10:10:00,62.19,62.34,62.16,62.34,36337.0,55.4444,55.5781,55.4176,55.5781,36337.0
2021-11-08 10:20:00,62.34,62.38,62.19,62.24,48268.0,55.5781,55.6138,55.4444,55.4889,48268.0
2021-11-08 10:30:00,62.25,62.4,62.25,62.3,24565.0,55.4979,55.6316,55.4979,55.5424,24565.0
2021-11-08 10:40:00,62.3,62.33,62.18,62.21,43683.0,55.5424,55.5692,55.4355,55.4622,43683.0
2021-11-08 10:50:00,62.2,62.2,62.03,62.04,41328.0,55.4533,55.4533,55.3017,55.3106,41328.0
2021-11-08 11:00:00,62.03,62.13,62.02,62.05,42584.0,55.3017,55.3909,55.2928,55.3196,42584.0
2021-11-08 11:10:00,62.05,62.12,62.03,62.09,27520.0,55.3196,55.382,55.3017,55.3552,27520.0
2021-11-08 11:20:00,62.1,62.23,62.1,62.23,29751.0,55.3641,55.48,55.3641,55.48,29751.0
2021-11-08 11:30:00,62.23,62.24,62.17,62.2,41338.0,55.48,55.4889,55.4265,55.4533,41338.0
2021-11-08 11:40:00,62.21,62.24,62.17,62.2,17452.0,55.4622,55.4889,55.4265,55.4533,17452.0
2021-11-08 11:50:00,62.2,62.22,62.14,62.17,36794.0,55.4533,55.4711,55.3998,55.4265,36794.0
2021-11-08 12:00:00,62.17,62.26,62.16,62.25,28950.0,55.4265,55.5068,55.4176,55.4979,28950.0
2021-11-08 12:10:00,62.25,62.37,62.25,62.36,21836.0,55.4979,55.6048,55.4979,55.5959,21836.0
2021-11-08 12:20:00,62.37,62.38,62.32,62.35,18044.0,55.6048,55.6138,55.5603,55.587,18044.0
2021-11-08 12:30:00,62.35,62.35,62.25,62.25,19939.0,55.587,55.587,55.4979,55.4979,19939.0
2021-11-08 12:40:00,62.25,62.26,62.17,62.25,16200.0,55.4979,55.5068,55.4265,55.4979,16200.0
2021-11-08 12:50:00,62.25,62.3,62.23,62.3,20124.0,55.4979,55.5424,55.48,55.5424,20124.0
2021-11-08 13:00:00,62.3,62.31,62.22,62.23,26059.0,55.5424,55.5514,55.4711,55.48,26059.0
2021-11-08 13:10:00,62.23,62.33,62.22,62.3,23372.0,55.48,55.5692,55.4711,55.5424,23372.0
2021-11-08 13:20:00,62.31,62.48,62.31,62.43,30917.0,55.5514,55.7029,55.5514,55.6583,30917.0
2021-11-08 13:30:00,62.43,62.44,62.39,62.41,24910.0,55.6583,55.6673,55.6227,55.6405,24910.0
2021-11-08 13:40:00,62.41,62.5,62.4,62.43,27289.0,55.6405,55.7207,55.6316,55.6583,27289.0
2021-11-08 13:50:00,62.44,62.48,62.41,62.45,14942.0,55.6673,55.7029,55.6405,55.6762,14942.0
2021-11-08 14:00:00,62.45,62.48,62.43,62.45,15627.0,55.6762,55.7029,55.6583,55.6762,15627.0
2021-11-08 14:10:00,62.44,62.47,62.39,62.39,17154.0,55.6673,55.694,55.6227,55.6227,17154.0
2021-11-08 14:20:00,62.39,62.43,62.38,62.43,21941.0,55.6227,55.6583,55.6138,55.6583,21941.0
2021-11-08 14:30:00,62.42,62.42,62.38,62.38,15606.0,55.6494,55.6494,55.6138,55.6138,15606.0
2021-11-08 14:40:00,62.39,62.47,62.38,62.46,19160.0,55.6227,55.694,55.6138,55.6851,19160.0
2021-11-08 14:50:00,62.47,62.47,62.44,62.46,13823.0,55.694,55.694,55.6673,55.6851,13823.0
2021-11-08 15:00:00,62.46,62.49,62.42,62.44,20234.0,55.6851,55.7118,55.6494,55.6673,20234.0
2021-11-08 15:10:00,62.44,62.46,62.36,62.38,20203.0,55.6673,55.6851,55.5959,55.6138,20203.0
2021-11-08 15:20:00,62.38,62.48,62.37,62.46,40880.0,55.6138,55.7029,55.6048,55.6851,40880.0
2021-11-08 15:30:00,62.47,62.63,62.46,62.61,45322.0,55.694,55.8366,55.6851,55.8188,45322.0
2021-11-08 15:40:00,62.62,62.7,62.62,62.66,49761.0,55.8277,55.899,55.8277,55.8634,49761.0
2021-11-08 15:50:00,62.67,62.69,62.61,62.64,153967.0,55.8723,55.8901,55.8188,55.8456,153967.0
2021-11-09 09:30:00,62.89,62.9,62.61,62.61,64656.0,56.0684,56.0774,55.8188,55.8188,64656.0
2021-11-09 09:40:00,62.58,62.78,62.53,62.78,57111.0,55.7921,55.9704,55.7475,55.9704,57111.0
2021-11-09 09:50:00,62.76,63.15,62.71,63.13,43053.0,55.9525,56.3002,55.908,56.2824,43053.0
2021-11-09 10:00:00,63.11,63.11,62.86,63.08,37284.0,56.2646,56.2646,56.0417,56.2378,37284.0
2021-11-09 10:10:00,63.08,63.14,62.77,62.83,63040.0,56.2378,56.2913,55.9615,56.0149,63040.0
2021-11-09 10:20:00,62.85,62.92,62.78,62.86,35151.0,56.0328,56.0952,55.9704,56.0417,35151.0
2021-11-09 10:30:00,62.86,62.9,62.82,62.84,16344.0,56.0417,56.0774,56.006,56.0239,16344.0
2021-11-09 10:40:00,62.86,62.98,62.83,62.95,23058.0,56.0417,56.1487,56.0149,56.1219,23058.0
2021-11-09 10:50:00,62.95,63.1,62.95,63.02,52438.0,56.1219,56.2557,56.1219,56.1843,52438.0
2021-11-09 11:00:00,63.03,63.08,62.91,62.92,30126.0,56.1933,56.2378,56.0863,56.0952,30126.0
2021-11-09 11:10:00,62.91,62.99,62.9,62.95,29329.0,56.0863,56.1576,56.0774,56.1219,29329.0
2021-11-09 11:20:00,62.94,63.0,62.86,62.97,25101.0,56.113,56.1665,56.0417,56.1398,25101.0
2021-11-09 11:30:00,62.97,63.11,62.95,63.11,24135.0,56.1398,56.2646,56.1219,56.2646,24135.0
2021-11-09 11:40:00,63.11,63.15,63.08,63.09,16295.0,56.2646,56.3002,56.2378,56.2467,16295.0
2021-11-09 11:50:00,63.09,63.13,63.02,63.12,17844.0,56.2467,56.2824,56.1843,56.2735,17844.0
2021-11-09 12:00:00,63.14,63.21,63.13,63.15,11428.0,56.2913,56.3537,56.2824,56.3002,11428.0
2021-11-09 12:10:00,63.15,63.19,63.13,63.16,21380.0,56.3002,56.3359,56.2824,56.3092,21380.0
2021-11-09 12:20:00,63.17,63.2,63.14,63.2,18431.0,56.3181,56.3448,56.2913,56.3448,18431.0
2021-11-09 12:30:00,63.19,63.21,63.14,63.2,12848.0,56.3359,56.3537,56.2913,56.3448,12848.0
2021-11-09 12:40:00,63.19,63.24,63.12,63.12,26198.0,56.3359,56.3805,56.2735,56.2735,26198.0
2021-11-09 12:50:00,63.12,63.2,63.12,63.18,10913.0,56.2735,56.3448,56.2735,56.327,10913.0
2021-11-09 13:00:00,63.17,63.19,63.14,63.17,11797.0,56.3181,56.3359,56.2913,56.3181,11797.0
2021-11-09 13:10:00,63.17,63.19,63.16,63.16,8227.0,56.3181,56.3359,56.3092,56.3092,8227.0
2021-11-09 13:20:00,63.16,63.24,63.15,63.24,11543.0,56.3092,56.3805,56.3002,56.3805,11543.0
2021-11-09 13:30:00,63.24,63.26,63.16,63.17,11810.0,56.3805,56.3983,56.3092,56.3181,11810.0
2021-11-09 13:40:00,63.17,63.23,63.15,63.23,16054.0,56.3181,56.3716,56.3002,56.3716,16054.0
2021-11-09 13:50:00,63.24,63.25,63.19,63.23,15543.0,56.3805,56.3894,56.3359,56.3716,15543.0
2021-11-09 14:00:00,63.23,63.23,63.07,63.08,12160.0,56.3716,56.3716,56.2289,56.2378,12160.0
2021-11-09 14:10:00,63.07,63.09,63.02,63.09,22951.0,56.2289,56.2467,56.1843,56.2467,22951.0
2021-11-09 14:20:00,63.09,63.1,63.05,63.07,36729.0,56.2467,56.2557,56.2111,56.2289,36729.0
2021-11-09 14:30:00,63.07,63.12,63.05,63.11,24274.0,56.2289,56.2735,56.2111,56.2646,24274.0
2021-11-09 14:40:00,63.11,63.18,63.11,63.18,17692.0,56.2646,56.327,56.2646,56.327,17692.0
2021-11-09 14:50:00,63.17,63.18,63.11,63.15,30342.0,56.3181,56.327,56.2646,56.3002,30342.0
2021-11-09 15:00:00,63.15,63.19,63.13,63.18,33904.0,56.3002,56.3359,56.2824,56.327,33904.0
2021-11-09 15:10:00,63.18,63.23,63.17,63.21,27692.0,56.327,56.3716,56.3181,56.3537,27692.0
2021-11-09 15:20:00,63.21,63.24,63.11,63.12,44768.0,56.3537,56.3805,56.2646,56.2735,44768.0
2021-11-09 15:30:00,63.12,63.13,63.05,63.09,32074.0,56.2735,56.2824,56.2111,56.2467,32074.0
2021-11-09 15:40:00,63.09,63.14,63.06,63.1,53978.0,56.2467,56.2913,56.22,56.2557,53978.0
2021-11-09 15:50:00,63.1,63.21,63.09,63.16,122263.0,56.2557,56.3537,56.2467,56.3092,122263.0
2021-11-10 09:30:00,63.27,63.78,63.27,63.38,144925.0,56.4072,56.8619,56.4072,56.5053,144925.0
2021-11-10 09:40:00,63.35,63.45,63.2,63.22,48751.0,56.4785,56.5677,56.3448,56.3626,48751.0
2021-11-10 09:50:00,63.25,63.32,63.11,63.14,53348.0,56.3894,56.4518,56.2646,56.2913,53348.0
2021-11-10 10:00:00,63.17,63.19,63.02,63.09,27278.0,56.3181,56.3359,56.1843,56.2467,27278.0
2021-11-10 10:10:00,63.11,63.12,63.01,63.09,35542.0,56.2646,56.2735,56.1754,56.2467,35542.0
2021-11-10 10:20:00,63.08,63.26,63.05,63.21,24280.0,56.2378,56.3983,56.2111,56.3537,24280.0
2021-11-10 10:30:00,63.24,63.24,63.09,63.17,41019.0,56.3805,56.3805,56.2467,56.3181,41019.0
2021-11-10 10:40:00,63.17,63.2,63.11,63.14,43101.0,56.3181,56.3448,56.2646,56.2913,43101.0
2021-11-10 10:50:00,63.16,63.22,63.13,63.18,40010.0,56.3092,56.3626,56.2824,56.327,40010.0
2021-11-10 11:00:00,63.22,63.33,63.21,63.33,20777.0,56.3626,56.4607,56.3537,56.4607,20777.0
2021-11-10 11:10:00,63.34,63.38,63.28,63.29,19259.0,56.4696,56.5053,56.4161,56.4251,19259.0
2021-11-10 11:20:00,63.29,63.37,63.29,63.32,13099.0,56.4251,56.4964,56.4251,56.4518,13099.0
2021-11-10 11:30:00,63.33,63.36,63.3,63.36,19002.0,56.4607,56.4875,56.434,56.4875,19002.0
2021-11-10 11:40:00,63.37,63.4,63.3,63.32,18305.0,56.4964,56.5231,56.434,56.4518,18305.0
2021-11-10 11:50:00,63.32,63.32,63.24,63.32,20250.0,56.4518,56.4518,56.3805,56.4518,20250.0
2021-11-10 12:00:00,63.32,63.37,63.31,63.37,14382.0,56.4518,56.4964,56.4429,56.4964,14382.0
2021-11-10 12:10:00,63.37,63.95,63.31,63.38,65645.0,56.4964,57.0135,56.4429,56.5053,65645.0
2021-11-10 12:20:00,63.38,63.47,63.38,63.47,13198.0,56.5053,56.5855,56.5053,56.5855,13198.0
2021-11-10 12:30:00,63.46,63.48,63.35,63.36,15161.0,56.5766,56.5944,56.4785,56.4875,15161.0
2021-11-10 12:40:00,63.36,63.36,63.28,63.32,65447.0,56.4875,56.4875,56.4161,56.4518,65447.0
2021-11-10 12:50:00,63.32,63.43,63.29,63.42,12716.0,56.4518,56.5499,56.4251,56.541,12716.0
2021-11-10 13:00:00,63.42,63.45,63.37,63.38,23869.0,56.541,56.5677,56.4964,56.5053,23869.0
2021-11-10 13:10:00,63.39,63.5,63.39,63.47,20411.0,56.5142,56.6123,56.5142,56.5855,20411.0
2021-11-10 13:20:00,63.47,63.57,63.46,63.56,16526.0,56.5855,56.6747,56.5766,56.6658,16526.0
2021-11-10 13:30:00,63.56,63.57,63.47,63.51,13522.0,56.6658,56.6747,56.5855,56.6212,13522.0
2021-11-10 13:40:00,63.51,63.53,63.47,63.47,31627.0,56.6212,56.639,56.5855,56.5855,31627.0
2021-11-10 13:50:00,63.47,63.62,63.46,63.6,18045.0,56.5855,56.7193,56.5766,56.7014,18045.0
2021-11-10 14:00:00,63.6,63.6,63.54,63.57,24897.0,56.7014,56.7014,56.6479,56.6747,24897.0
2021-11-10 14:10:00,63.57,63.65,63.56,63.65,22783.0,56.6747,56.746,56.6658,56.746,22783.0
2021-11-10 14:20:00,63.64,63.71,63.62,63.68,25195.0,56.7371,56.7995,56.7193,56.7728,25195.0
2021-11-10 14:30:00,63.69,63.69,63.56,63.62,24958.0,56.7817,56.7817,56.6658,56.7193,24958.0
2021-11-10 14:40:00,63.62,63.65,63.59,63.61,21340.0,56.7193,56.746,56.6925,56.7103,21340.0
2021-11-10 14:50:00,63.61,63.63,63.56,63.62,17651.0,56.7103,56.7282,56.6658,56.7193,17651.0
2021-11-10 15:00:00,63.62,63.64,63.46,63.46,24585.0,56.7193,56.7371,56.5766,56.5766,24585.0
2021-11-10 15:10:00,63.47,63.49,63.43,63.45,35656.0,56.5855,56.6034,56.5499,56.5677,35656.0
2021-11-10 15:20:00,63.45,63.48,63.34,63.47,37481.0,56.5677,56.5944,56.4696,56.5855,37481.0
2021-11-10 15:30:00,63.47,63.49,63.36,63.41,40443.0,56.5855,56.6034,56.4875,56.532,40443.0
2021-11-10 15:40:00,63.41,63.47,63.36,63.43,69332.0,56.532,56.5855,56.4875,56.5499,69332.0
2021-11-10 15:50:00,63.44,63.58,63.43,63.53,162611.0,56.5588,56.6836,56.5499,56.639,162611.0
2021-11-11 09:30:00,63.26,63.48,63.18,63.42,73687.0,56.3983,56.5944,56.327,56.541,73687.0
2021-11-11 09:40:00,63.42,63.58,63.29,63.43,47958.0,56.541,56.6836,56.4251,56.5499,47958.0
2021-11-11 09:50:00,63.45,63.45,63.15,63.25,24011.0,56.5677,56.5677,56.3002,56.3894,24011.0
2021-11-11 10:00:00,63.25,63.37,63.21,63.32,25939.0,56.3894,56.4964,56.3537,56.4518,25939.0
2021-11-11 10:10:00,63.33,63.47,63.24,63.38,31354.0,56.4607,56.5855,56.3805,56.5053,31354.0
2021-11-11 10:20:00,63.38,63.41,63.27,63.35,30192.0,56.5053,56.532,56.4072,56.4785,30192.0
2021-11-11 10:30:00,63.36,63.39,63.29,63.32,17342.0,56.4875,56.5142,56.4251,56.4518,17342.0
2021-11-11 10:40:00,63.3,63.31,63.18,63.18,34232.0,56.434,56.4429,56.327,56.327,34232.0
2021-11-11 10:50:00,63.17,63.24,63.15,63.23,37896.0,56.3181,56.3805,56.3002,56.3716,37896.0
2021-11-11 11:00:00,63.23,63.26,63.15,63.21,29633.0,56.3716,56.3983,56.3002,56.3537,29633.0
2021-11-11 11:10:00,63.22,63.27,63.16,63.26,20932.0,56.3626,56.4072,56.3092,56.3983,20932.0
2021-11-11 11:20:00,63.27,63.28,63.22,63.23,60669.0,56.4072,56.4161,56.3626,56.3716,60669.0
2021-11-11 11:30:00,63.23,63.23,63.14,63.19,31094.0,56.3716,56.3716,56.2913,56.3359,31094.0
2021-11-11 11:40:00,63.19,63.25,63.18,63.22,21920.0,56.3359,56.3894,56.327,56.3626,21920.0
2021-11-11 11:50:00,63.22,63.25,63.17,63.23,22164.0,56.3626,56.3894,56.3181,56.3716,22164.0
2021-11-11 12:00:00,63.23,63.32,63.22,63.31,22822.0,56.3716,56.4518,56.3626,56.4429,22822.0
2021-11-11 12:10:00,63.31,63.38,63.3,63.37,27351.0,56.4429,56.5053,56.434,56.4964,27351.0
2021-11-11 12:20:00,63.38,63.39,63.25,63.29,11695.0,56.5053,56.5142,56.3894,56.4251,11695.0
2021-11-11 12:30:00,63.3,63.32,63.23,63.23,14429.0,56.434,56.4518,56.3716,56.3716,14429.0
2021-11-11 12:40:00,63.23,63.26,63.21,63.26,20831.0,56.3716,56.3983,56.3537,56.3983,20831.0
2021-11-11 12:50:00,63.25,63.26,63.18,63.21,16630.0,56.3894,56.3983,56.327,56.3537,16630.0
2021-11-11 13:00:00,63.2,63.2,63.13,63.15,18996.0,56.3448,56.3448,56.2824,56.3002,18996.0
2021-11-11 13:10:00,63.15,63.25,63.14,63.24,26008.0,56.3002,56.3894,56.2913,56.3805,26008.0
2021-11-11 13:20:00,63.25,63.29,63.25,63.28,16732.0,56.3894,56.4251,56.3894,56.4161,16732.0
2021-11-11 13:30:00,63.28,63.95,63.23,63.24,401892.0,56.4161,57.0135,56.3716,56.3805,401892.0
2021-11-11 13:40:00,63.24,63.26,62.82,62.82,192182.0,56.3805,56.3983,56.006,56.006,192182.0
2021-11-11 13:50:00,62.81,62.89,62.72,62.74,75893.0,55.9971,56.0684,55.9169,55.9347,75893.0
2021-11-11 14:00:00,62.75,63.06,62.74,63.02,41989.0,55.9436,56.22,55.9347,56.1843,41989.0
2021-11-11 14:10:00,63.02,63.14,63.02,63.08,23973.0,56.1843,56.2913,56.1843,56.2378,23973.0
2021-11-11 14:20:00,63.09,63.13,63.05,63.12,30945.0,56.2467,56.2824,56.2111,56.2735,30945.0
2021-11-11 14:30:00,63.12,63.17,63.1,63.15,41060.0,56.2735,56.3181,56.2557,56.3002,41060.0
2021-11-11 14:40:00,63.15,63.17,63.1,63.1,26938.0,56.3002,56.3181,56.2557,56.2557,26938.0
2021-11-11 14:50:00,63.11,63.12,63.05,63.05,45658.0,56.2646,56.2735,56.2111,56.2111,45658.0
2021-11-11 15:00:00,63.05,63.05,62.94,62.97,37464.0,56.2111,56.2111,56.113,56.1398,37464.0
2021-11-11 15:10:00,62.96,63.03,62.95,63.02,54961.0,56.1308,56.1933,56.1219,56.1843,54961.0
2021-11-11 15:20:00,63.02,63.04,62.97,62.99,54883.0,56.1843,56.2022,56.1398,56.1576,54883.0
2021-11-11 15:30:00,62.98,63.0,62.91,62.95,70519.0,56.1487,56.1665,56.0863,56.1219,70519.0
2021-11-11 15:40:00,62.94,63.01,62.94,63.0,81258.0,56.113,56.1754,56.113,56.1665,81258.0
2021-11-11 15:50:00,63.0,63.03,62.87,62.91,212285.0,56.1665,56.1933,56.0506,56.0863,212285.0
2021-11-12 09:30:00,63.05,63.13,62.84,62.94,68928.0,56.2111,56.2824,56.0239,56.113,68928.0
2021-11-12 09:40:00,62.94,62.97,62.79,62.86,63414.0,56.113,56.1398,55.9793,56.0417,63414.0
2021-11-12 09:50:00,62.85,62.86,62.72,62.74,30285.0,56.0328,56.0417,55.9169,55.9347,30285.0
2021-11-12 10:00:00,62.73,62.86,62.64,62.86,35498.0,55.9258,56.0417,55.8456,56.0417,35498.0
2021-11-12 10:10:00,62.87,62.89,62.77,62.78,30604.0,56.0506,56.0684,55.9615,55.9704,30604.0
2021-11-12 10:20:00,62.79,62.82,62.72,62.75,95139.0,55.9793,56.006,55.9169,55.9436,95139.0
2021-11-12 10:30:00,62.75,62.86,62.73,62.84,38897.0,55.9436,56.0417,55.9258,56.0239,38897.0
2021-11-12 10:40:00,62.84,62.93,62.82,62.87,37416.0,56.0239,56.1041,56.006,56.0506,37416.0
2021-11-12 10:50:00,62.88,63.05,62.88,63.02,44270.0,56.0595,56.2111,56.0595,56.1843,44270.0
2021-11-12 11:00:00,63.02,63.08,62.98,63.08,40449.0,56.1843,56.2378,56.1487,56.2378,40449.0
2021-11-12 11:10:00,63.08,63.2,63.07,63.19,40403.0,56.2378,56.3448,56.2289,56.3359,40403.0
2021-11-12 11:20:00,63.2,63.28,63.19,63.25,34675.0,56.3448,56.4161,56.3359,56.3894,34675.0
2021-11-12 11:30:00,63.26,63.32,63.25,63.32,24324.0,56.3983,56.4518,56.3894,56.4518,24324.0
2021-11-12 11:40:00,63.32,63.4,63.3,63.35,24123.0,56.4518,56.5231,56.434,56.4785,24123.0
2021-11-12 11:50:00,63.35,63.45,63.34,63.43,20764.0,56.4785,56.5677,56.4696,56.5499,20764.0
2021-11-12 12:00:00,63.44,63.48,63.41,63.45,27137.0,56.5588,56.5944,56.532,56.5677,27137.0
2021-11-12 12:10:00,63.45,63.5,63.42,63.44,19374.0,56.5677,56.6123,56.541,56.5588,19374.0
2021-11-12 12:20:00,63.44,63.52,63.42,63.49,17534.0,56.5588,56.6301,56.541,56.6034,17534.0
2021-11-12 12:30:00,63.49,63.52,63.46,63.5,22667.0,56.6034,56.6301,56.5766,56.6123,22667.0
2021-11-12 12:40:00,63.5,63.52,63.43,63.46,26416.0,56.6123,56.6301,56.5499,56.5766,26416.0
2021-11-12 12:50:00,63.47,63.48,63.43,63.48,15440.0,56.5855,56.5944,56.5499,56.5944,15440.0
2021-11-12 13:00:00,63.48,63.49,63.4,63.41,16005.0,56.5944,56.6034,56.5231,56.532,16005.0
2021-11-12 13:10:00,63.42,63.47,63.42,63.46,19460.0,56.541,56.5855,56.541,56.5766,19460.0
2021-11-12 13:20:00,63.47,63.51,63.46,63.49,24691.0,56.5855,56.6212,56.5766,56.6034,24691.0
2021-11-12 13:30:00,63.49,63.53,63.46,63.48,32346.0,56.6034,56.639,56.5766,56.5944,32346.0
2021-11-12 13:40:00,63.48,63.5,63.45,63.49,19253.0,56.5944,56.6123,56.5677,56.6034,19253.0
2021-11-12 13:50:00,63.49,63.49,63.44,63.46,34369.0,56.6034,56.6034,56.5588,56.5766,34369.0
2021-11-12 14:00:00,63.46,63.49,63.35,63.35,25046.0,56.5766,56.6034,56.4785,56.4785,25046.0
2021-11-12 14:10:00,63.35,63.38,63.3,63.3,20715.0,56.4785,56.5053,56.434,56.434,20715.0
2021-11-12 14:20:00,63.3,63.31,63.25,63.27,18494.0,56.434,56.4429,56.3894,56.4072,18494.0
2021-11-12 14:30:00,63.27,63.31,63.26,63.28,19922.0,56.4072,56.4429,56.3983,56.4161,19922.0
2021-11-12 14:40:00,63.29,63.35,63.29,63.33,18403.0,56.4251,56.4785,56.4251,56.4607,18403.0
2021-11-12 14:50:00,63.33,63.36,63.33,63.35,15195.0,56.4607,56.4875,56.4607,56.4785,15195.0
2021-11-12 15:00:00,63.34,63.37,63.31,63.35,28421.0,56.4696,56.4964,56.4429,56.4785,28421.0
2021-11-12 15:10:00,63.35,63.43,63.35,63.39,27988.0,56.4785,56.5499,56.4785,56.5142,27988.0
2021-11-12 15:20:00,63.39,63.43,63.38,63.39,28796.0,56.5142,56.5499,56.5053,56.5142,28796.0
2021-11-12 15:30:00,63.4,63.49,63.37,63.4,48209.0,56.5231,56.6034,56.4964,56.5231,48209.0
2021-11-12 15:40:00,63.39,63.39,63.32,63.33,58357.0,56.5142,56.5142,56.4518,56.4607,58357.0
2021-11-12 15:50:00,63.32,63.35,63.22,63.24,203518.0,56.4518,56.4785,56.3626,56.3805,203518.0
2021-11-15 09:30:00,63.23,63.5,63.03,63.35,66380.0,56.3716,56.6123,56.1933,56.4785,66380.0
2021-11-15 09:40:00,63.33,63.36,63.15,63.21,86962.0,56.4607,56.4875,56.3002,56.3537,86962.0
2021-11-15 09:50:00,63.21,63.23,63.0,63.05,60980.0,56.3537,56.3716,56.1665,56.2111,60980.0
2021-11-15 10:00:00,63.05,63.14,63.0,63.04,64935.0,56.2111,56.2913,56.1665,56.2022,64935.0
2021-11-15 10:10:00,63.04,63.32,63.04,63.31,33287.0,56.2022,56.4518,56.2022,56.4429,33287.0
2021-11-15 10:20:00,63.31,63.44,63.31,63.42,29451.0,56.4429,56.5588,56.4429,56.541,29451.0
2021-11-15 10:30:00,63.42,63.51,63.42,63.51,21631.0,56.541,56.6212,56.541,56.6212,21631.0
2021-11-15 10:40:00,63.52,63.58,63.5,63.56,16696.0,56.6301,56.6836,56.6123,56.6658,16696.0
2021-11-15 10:50:00,63.55,63.55,63.46,63.47,20951.0,56.6569,56.6569,56.5766,56.5855,20951.0
2021-11-15 11:00:00,63.47,63.51,63.46,63.51,22656.0,56.5855,56.6212,56.5766,56.6212,22656.0
2021-11-15 11:10:00,63.5,63.64,63.44,63.62,46378.0,56.6123,56.7371,56.5588,56.7193,46378.0
2021-11-15 11:20:00,63.64,63.69,63.53,63.55,17336.0,56.7371,56.7817,56.639,56.6569,17336.0
2021-11-15 11:30:00,63.52,63.57,63.46,63.53,17975.0,56.6301,56.6747,56.5766,56.639,17975.0
2021-11-15 11:40:00,63.52,63.59,63.49,63.55,19267.0,56.6301,56.6925,56.6034,56.6569,19267.0
2021-11-15 11:50:00,63.55,63.67,63.54,63.67,13361.0,56.6569,56.7638,56.6479,56.7638,13361.0
2021-11-15 12:00:00,63.67,63.68,63.58,63.65,24583.0,56.7638,56.7728,56.6836,56.746,24583.0
2021-11-15 12:10:00,63.65,63.69,63.63,63.64,15144.0,56.746,56.7817,56.7282,56.7371,15144.0
2021-11-15 12:20:00,63.65,63.69,63.63,63.64,24650.0,56.746,56.7817,56.7282,56.7371,24650.0
2021-11-15 12:30:00,63.64,63.69,63.62,63.62,18065.0,56.7371,56.7817,56.7193,56.7193,18065.0
2021-11-15 12:40:00,63.61,63.66,63.61,63.64,16586.0,56.7103,56.7549,56.7103,56.7371,16586.0
2021-11-15 12:50:00,63.65,63.7,63.63,63.7,13746.0,56.746,56.7906,56.7282,56.7906,13746.0
2021-11-15 13:00:00,63.7,63.71,63.63,63.63,13771.0,56.7906,56.7995,56.7282,56.7282,13771.0
2021-11-15 13:10:00,63.62,63.68,63.62,63.63,9818.0,56.7193,56.7728,56.7193,56.7282,9818.0
2021-11-15 13:20:00,63.64,63.7,63.63,63.68,25281.0,56.7371,56.7906,56.7282,56.7728,25281.0
2021-11-15 13:30:00,63.67,63.7,63.65,63.69,12568.0,56.7638,56.7906,56.746,56.7817,12568.0
2021-11-15 13:40:00,63.7,63.74,63.67,63.74,14649.0,56.7906,56.8262,56.7638,56.8262,14649.0
2021-11-15 13:50:00,63.74,63.83,63.73,63.83,27779.0,56.8262,56.9065,56.8173,56.9065,27779.0
2021-11-15 14:00:00,63.82,63.83,63.76,63.78,20785.0,56.8976,56.9065,56.8441,56.8619,20785.0
2021-11-15 14:10:00,63.77,63.79,63.72,63.77,23567.0,56.853,56.8708,56.8084,56.853,23567.0
2021-11-15 14:20:00,63.78,63.78,63.65,63.66,49756.0,56.8619,56.8619,56.746,56.7549,49756.0
2021-11-15 14:30:00,63.65,63.68,63.62,63.66,15656.0,56.746,56.7728,56.7193,56.7549,15656.0
2021-11-15 14:40:00,63.65,63.67,63.59,63.59,13352.0,56.746,56.7638,56.6925,56.6925,13352.0
2021-11-15 14:50:00,63.6,63.61,63.55,63.57,10501.0,56.7014,56.7103,56.6569,56.6747,10501.0
2021-11-15 15:00:00,63.55,63.56,63.5,63.51,19001.0,56.6569,56.6658,56.6123,56.6212,19001.0
2021-11-15 15:10:00,63.52,63.56,63.5,63.54,26735.0,56.6301,56.6658,56.6123,56.6479,26735.0
2021-11-15 15:20:00,63.55,63.64,63.52,63.6,20086.0,56.6569,56.7371,56.6301,56.7014,20086.0
2021-11-15 15:30:00,63.6,63.61,63.53,63.54,24898.0,56.7014,56.7103,56.639,56.6479,24898.0
2021-11-15 15:40:00,63.54,63.6,63.54,63.6,36258.0,56.6479,56.7014,56.6479,56.7014,36258.0
2021-11-15 15:50:00,63.59,63.71,63.55,63.71,94212.0,56.6925,56.7995,56.6569,56.7995,94212.0
2021-11-16 09:30:00,63.78,63.78,63.44,63.6,84067.0,56.8619,56.8619,56.5588,56.7014,84067.0
2021-11-16 09:40:00,63.62,63.74,63.48,63.71,68660.0,56.7193,56.8262,56.5944,56.7995,68660.0
2021-11-16 09:50:00,63.7,63.78,63.59,63.62,46250.0,56.7906,56.8619,56.6925,56.7193,46250.0
2021-11-16 10:00:00,63.61,63.76,63.53,63.72,37922.0,56.7103,56.8441,56.639,56.8084,37922.0
2021-11-16 10:10:00,63.72,63.78,63.68,63.75,27782.0,56.8084,56.8619,56.7728,56.8352,27782.0
2021-11-16 10:20:00,63.73,63.74,63.62,63.71,27017.0,56.8173,56.8262,56.7193,56.7995,27017.0
2021-11-16 10:30:00,63.72,63.72,63.51,63.52,18309.0,56.8084,56.8084,56.6212,56.6301,18309.0
2021-11-16 10:40:00,63.53,63.59,63.51,63.54,24206.0,56.639,56.6925,56.6212,56.6479,24206.0
2021-11-16 10:50:00,63.53,63.54,63.42,63.43,20987.0,56.639,56.6479,56.541,56.5499,20987.0
2021-11-16 11:00:00,63.41,63.41,63.3,63.35,23387.0,56.532,56.532,56.434,56.4785,23387.0
2021-11-16 11:10:00,63.34,63.34,63.25,63.28,24970.0,56.4696,56.4696,56.3894,56.4161,24970.0
2021-11-16 11:20:00,63.27,63.37,63.22,63.32,21392.0,56.4072,56.4964,56.3626,56.4518,21392.0
2021-11-16 11:30:00,63.32,63.42,63.3,63.41,25868.0,56.4518,56.541,56.434,56.532,25868.0
2021-11-16 11:40:00,63.41,63.41,63.32,63.32,23457.0,56.532,56.532,56.4518,56.4518,23457.0
2021-11-16 11:50:00,63.3,63.36,63.24,63.31,29950.0,56.434,56.4875,56.3805,56.4429,29950.0
2021-11-16 12:00:00,63.32,63.42,63.32,63.39,23011.0,56.4518,56.541,56.4518,56.5142,23011.0
2021-11-16 12:10:00,63.4,63.43,63.37,63.42,19071.0,56.5231,56.5499,56.4964,56.541,19071.0
2021-11-16 12:20:00,63.43,63.46,63.39,63.41,12733.0,56.5499,56.5766,56.5142,56.532,12733.0
2021-11-16 12:30:00,63.4,63.46,63.39,63.42,16818.0,56.5231,56.5766,56.5142,56.541,16818.0
2021-11-16 12:40:00,63.44,63.51,63.43,63.44,12089.0,56.5588,56.6212,56.5499,56.5588,12089.0
2021-11-16 12:50:00,63.44,63.47,63.37,63.38,17169.0,56.5588,56.5855,56.4964,56.5053,17169.0
2021-11-16 13:00:00,63.37,63.42,63.34,63.38,22107.0,56.4964,56.541,56.4696,56.5053,22107.0
2021-11-16 13:10:00,63.37,63.4,63.33,63.34,18693.0,56.4964,56.5231,56.4607,56.4696,18693.0
2021-11-16 13:20:00,63.34,63.47,63.33,63.41,24459.0,56.4696,56.5855,56.4607,56.532,24459.0
2021-11-16 13:30:00,63.42,63.55,63.41,63.54,65889.0,56.541,56.6569,56.532,56.6479,65889.0
2021-11-16 13:40:00,63.54,63.6,63.44,63.44,36017.0,56.6479,56.7014,56.5588,56.5588,36017.0
2021-11-16 13:50:00,63.45,63.48,63.42,63.44,15589.0,56.5677,56.5944,56.541,56.5588,15589.0
2021-11-16 14:00:00,63.44,63.5,63.42,63.48,27082.0,56.5588,56.6123,56.541,56.5944,27082.0
2021-11-16 14:10:00,63.48,63.48,63.41,63.46,23316.0,56.5944,56.5944,56.532,56.5766,23316.0
2021-11-16 14:20:00,63.46,63.47,63.43,63.47,14452.0,56.5766,56.5855,56.5499,56.5855,14452.0
2021-11-16 14:30:00,63.47,63.49,63.41,63.46,30871.0,56.5855,56.6034,56.532,56.5766,30871.0
2021-11-16 14:40:00,63.46,63.46,63.42,63.43,23654.0,56.5766,56.5766,56.541,56.5499,23654.0
2021-11-16 14:50:00,63.43,63.45,63.4,63.42,19154.0,56.5499,56.5677,56.5231,56.541,19154.0
2021-11-16 15:00:00,63.42,63.46,63.34,63.41,28470.0,56.541,56.5766,56.4696,56.532,28470.0
2021-11-16 15:10:00,63.41,63.49,63.41,63.48,43490.0,56.532,56.6034,56.532,56.5944,43490.0
2021-11-16 15:20:00,63.48,63.51,63.42,63.45,37827.0,56.5944,56.6212,56.541,56.5677,37827.0
2021-11-16 15:30:00,63.44,63.45,63.37,63.4,41906.0,56.5588,56.5677,56.4964,56.5231,41906.0
2021-11-16 15:40:00,63.4,63.45,63.32,63.33,53008.0,56.5231,56.5677,56.4518,56.4607,53008.0
2021-11-16 15:50:00,63.33,63.34,63.24,63.29,175059.0,56.4607,56.4696,56.3805,56.4251,175059.0
2021-11-17 09:30:00,63.18,63.31,63.06,63.16,71843.0,56.327,56.4429,56.22,56.3092,71843.0
2021-11-17 09:40:00,63.14,63.25,63.04,63.1,50110.0,56.2913,56.3894,56.2022,56.2557,50110.0
2021-11-17 09:50:00,63.1,63.29,63.07,63.14,20512.0,56.2557,56.4251,56.2289,56.2913,20512.0
2021-11-17 10:00:00,63.15,63.15,62.99,63.03,21631.0,56.3002,56.3002,56.1576,56.1933,21631.0
2021-11-17 10:10:00,63.04,63.12,63.03,63.1,19420.0,56.2022,56.2735,56.1933,56.2557,19420.0
2021-11-17 10:20:00,63.09,63.09,62.95,62.98,23929.0,56.2467,56.2467,56.1219,56.1487,23929.0
2021-11-17 10:30:00,62.97,63.06,62.89,63.0,18551.0,56.1398,56.22,56.0684,56.1665,18551.0
2021-11-17 10:40:00,63.01,63.06,62.98,63.03,20185.0,56.1754,56.22,56.1487,56.1933,20185.0
2021-11-17 10:50:00,63.01,63.13,62.99,63.05,17524.0,56.1754,56.2824,56.1576,56.2111,17524.0
2021-11-17 11:00:00,63.03,63.1,63.03,63.1,11501.0,56.1933,56.2557,56.1933,56.2557,11501.0
2021-11-17 11:10:00,63.11,63.15,63.01,63.14,42902.0,56.2646,56.3002,56.1754,56.2913,42902.0
2021-11-17 11:20:00,63.13,63.19,63.09,63.09,42924.0,56.2824,56.3359,56.2467,56.2467,42924.0
2021-11-17 11:30:00,63.09,63.13,63.04,63.07,22357.0,56.2467,56.2824,56.2022,56.2289,22357.0
2021-11-17 11:40:00,63.07,63.12,63.03,63.1,45089.0,56.2289,56.2735,56.1933,56.2557,45089.0
2021-11-17 11:50:00,63.1,63.12,63.04,63.05,38249.0,56.2557,56.2735,56.2022,56.2111,38249.0
2021-11-17 12:00:00,63.07,63.11,63.04,63.1,21412.0,56.2289,56.2646,56.2022,56.2557,21412.0
2021-11-17 12:10:00,63.1,63.13,63.07,63.13,24622.0,56.2557,56.2824,56.2289,56.2824,24622.0
2021-11-17 12:20:00,63.14,63.22,63.09,63.2,20060.0,56.2913,56.3626,56.2467,56.3448,20060.0
2021-11-17 12:30:00,63.22,63.26,63.19,63.2,16604.0,56.3626,56.3983,56.3359,56.3448,16604.0
2021-11-17 12:40:00,63.2,63.22,63.14,63.2,22549.0,56.3448,56.3626,56.2913,56.3448,22549.0
2021-11-17 12:50:00,63.18,63.25,63.16,63.24,23022.0,56.327,56.3894,56.3092,56.3805,23022.0
2021-11-17 13:00:00,63.24,63.29,63.21,63.29,26147.0,56.3805,56.4251,56.3537,56.4251,26147.0
2021-11-17 13:10:00,63.3,63.3,63.22,63.22,18480.0,56.434,56.434,56.3626,56.3626,18480.0
2021-11-17 13:20:00,63.21,63.23,63.19,63.19,16866.0,56.3537,56.3716,56.3359,56.3359,16866.0
2021-11-17 13:30:00,63.19,63.19,63.13,63.14,24610.0,56.3359,56.3359,56.2824,56.2913,24610.0
2021-11-17 13:40:00,63.14,63.16,63.05,63.05,27927.0,56.2913,56.3092,56.2111,56.2111,27927.0
2021-11-17 13:50:00,63.04,63.07,63.03,63.07,27987.0,56.2022,56.2289,56.1933,56.2289,27987.0
2021-11-17 14:00:00,63.08,63.13,63.02,63.03,23599.0,56.2378,56.2824,56.1843,56.1933,23599.0
2021-11-17 14:10:00,63.02,63.07,63.01,63.05,19834.0,56.1843,56.2289,56.1754,56.2111,19834.0
2021-11-17 14:20:00,63.04,63.09,63.03,63.04,21071.0,56.2022,56.2467,56.1933,56.2022,21071.0
2021-11-17 14:30:00,63.04,63.05,62.96,62.97,21018.0,56.2022,56.2111,56.1308,56.1398,21018.0
2021-11-17 14:40:00,62.98,63.04,62.97,63.0,23745.0,56.1487,56.2022,56.1398,56.1665,23745.0
2021-11-17 14:50:00,63.01,63.09,63.0,63.09,15250.0,56.1754,56.2467,56.1665,56.2467,15250.0
2021-11-17 15:00:00,63.09,63.11,63.06,63.07,26985.0,56.2467,56.2646,56.22,56.2289,26985.0
2021-11-17 15:10:00,63.07,63.07,62.98,63.0,25370.0,56.2289,56.2289,56.1487,56.1665,25370.0
2021-11-17 15:20:00,62.99,63.0,62.95,62.98,30580.0,56.1576,56.1665,56.1219,56.1487,30580.0
2021-11-17 15:30:00,62.98,63.13,62.93,63.12,37535.0,56.1487,56.2824,56.1041,56.2735,37535.0
2021-11-17 15:40:00,63.12,63.26,63.1,63.2,78760.0,56.2735,56.3983,56.2557,56.3448,78760.0
2021-11-17 15:50:00,63.2,63.2,63.08,63.13,172120.0,56.3448,56.3448,56.2378,56.2824,172120.0
2021-11-18 09:30:00,62.89,63.14,62.8,63.13,92041.0,56.0684,56.2913,55.9882,56.2824,92041.0
2021-11-18 09:40:00,63.12,63.25,62.97,63.24,60432.0,56.2735,56.3894,56.1398,56.3805,60432.0
2021-11-18 09:50:00,63.25,63.3,63.18,63.18,34222.0,56.3894,56.434,56.327,56.327,34222.0
2021-11-18 10:00:00,63.16,63.2,63.07,63.14,34856.0,56.3092,56.3448,56.2289,56.2913,34856.0
2021-11-18 10:10:00,63.13,63.23,63.12,63.12,25333.0,56.2824,56.3716,56.2735,56.2735,25333.0
2021-11-18 10:20:00,63.12,63.16,62.98,63.01,20604.0,56.2735,56.3092,56.1487,56.1754,20604.0
2021-11-18 10:30:00,63.01,63.01,62.89,62.93,29681.0,56.1754,56.1754,56.0684,56.1041,29681.0
2021-11-18 10:40:00,62.92,62.94,62.79,62.81,24388.0,56.0952,56.113,55.9793,55.9971,24388.0
2021-11-18 10:50:00,62.82,62.89,62.82,62.89,15376.0,56.006,56.0684,56.006,56.0684,15376.0
2021-11-18 11:00:00,62.89,62.94,62.8,62.81,19141.0,56.0684,56.113,55.9882,55.9971,19141.0
2021-11-18 11:10:00,62.81,62.91,62.8,62.85,18609.0,55.9971,56.0863,55.9882,56.0328,18609.0
2021-11-18 11:20:00,62.82,62.89,62.8,62.85,17799.0,56.006,56.0684,55.9882,56.0328,17799.0
2021-11-18 11:30:00,62.85,62.9,62.79,62.9,38833.0,56.0328,56.0774,55.9793,56.0774,38833.0
2021-11-18 11:40:00,62.88,62.88,62.7,62.72,17159.0,56.0595,56.0595,55.899,55.9169,17159.0
2021-11-18 11:50:00,62.72,62.74,62.66,62.72,28389.0,55.9169,55.9347,55.8634,55.9169,28389.0
2021-11-18 12:00:00,62.72,62.86,62.72,62.77,13668.0,55.9169,56.0417,55.9169,55.9615,13668.0
2021-11-18 12:10:00,62.77,62.87,62.75,62.81,26186.0,55.9615,56.0506,55.9436,55.9971,26186.0
2021-11-18 12:20:00,62.81,62.83,62.76,62.76,36212.0,55.9971,56.0149,55.9525,55.9525,36212.0
2021-11-18 12:30:00,62.76,62.8,62.73,62.74,16211.0,55.9525,55.9882,55.9258,55.9347,16211.0
2021-11-18 12:40:00,62.75,62.78,62.7,62.72,17646.0,55.9436,55.9704,55.899,55.9169,17646.0
2021-11-18 12:50:00,62.74,62.74,62.69,62.7,21733.0,55.9347,55.9347,55.8901,55.899,21733.0
2021-11-18 13:00:00,62.71,62.71,62.63,62.65,18394.0,55.908,55.908,55.8366,55.8545,18394.0
2021-11-18 13:10:00,62.65,62.69,62.62,62.68,19298.0,55.8545,55.8901,55.8277,55.8812,19298.0
2021-11-18 13:20:00,62.68,62.71,62.64,62.69,22293.0,55.8812,55.908,55.8456,55.8901,22293.0
2021-11-18 13:30:00,62.69,62.71,62.62,62.7,24025.0,55.8901,55.908,55.8277,55.899,24025.0
2021-11-18 13:40:00,62.7,62.75,62.67,62.74,18402.0,55.899,55.9436,55.8723,55.9347,18402.0
2021-11-18 13:50:00,62.75,62.78,62.72,62.76,20967.0,55.9436,55.9704,55.9169,55.9525,20967.0
2021-11-18 14:00:00,62.77,62.8,62.75,62.78,19928.0,55.9615,55.9882,55.9436,55.9704,19928.0
2021-11-18 14:10:00,62.78,62.81,62.77,62.81,15788.0,55.9704,55.9971,55.9615,55.9971,15788.0
2021-11-18 14:20:00,62.81,62.92,62.81,62.92,22545.0,55.9971,56.0952,55.9971,56.0952,22545.0
2021-11-18 14:30:00,62.92,63.0,62.89,62.9,27958.0,56.0952,56.1665,56.0684,56.0774,27958.0
2021-11-18 14:40:00,62.9,62.94,62.9,62.92,17460.0,56.0774,56.113,56.0774,56.0952,17460.0
2021-11-18 14:50:00,62.92,62.99,62.88,62.98,27005.0,56.0952,56.1576,56.0595,56.1487,27005.0
2021-11-18 15:00:00,62.99,62.99,62.87,62.92,23674.0,56.1576,56.1576,56.0506,56.0952,23674.0
2021-11-18 15:10:00,62.92,62.96,62.89,62.89,24766.0,56.0952,56.1308,56.0684,56.0684,24766.0
2021-11-18 15:20:00,62.89,62.94,62.87,62.92,25905.0,56.0684,56.113,56.0506,56.0952,25905.0
2021-11-18 15:30:00,62.91,62.95,62.87,62.91,57938.0,56.0863,56.1219,56.0506,56.0863,57938.0
2021-11-18 15:40:00,62.92,62.95,62.88,62.91,69671.0,56.0952,56.1219,56.0595,56.0863,69671.0
2021-11-18 15:50:00,62.9,62.93,62.86,62.9,195646.0,56.0774,56.1041,56.0417,56.0774,195646.0
2021-11-19 09:30:00,63.21,63.74,63.03,63.35,212446.0,56.3537,56.8262,56.1933,56.4785,212446.0
2021-11-19 09:40:00,63.33,63.36,63.01,63.04,56274.0,56.4607,56.4875,56.1754,56.2022,56274.0
2021-11-19 09:50:00,63.01,63.01,62.76,62.87,48944.0,56.1754,56.1754,55.9525,56.0506,48944.0
2021-11-19 10:00:00,62.87,63.01,62.85,62.98,39307.0,56.0506,56.1754,56.0328,56.1487,39307.0
2021-11-19 10:10:00,62.98,63.04,62.94,63.02,29499.0,56.1487,56.2022,56.113,56.1843,29499.0
2021-11-19 10:20:00,63.01,63.01,62.66,62.66,27685.0,56.1754,56.1754,55.8634,55.8634,27685.0
2021-11-19 10:30:00,62.67,62.83,62.63,62.82,46147.0,55.8723,56.0149,55.8366,56.006,46147.0
2021-11-19 10:40:00,62.78,62.85,62.76,62.85,15993.0,55.9704,56.0328,55.9525,56.0328,15993.0
2021-11-19 10:50:00,62.86,62.87,62.75,62.77,23347.0,56.0417,56.0506,55.9436,55.9615,23347.0
2021-11-19 11:00:00,62.78,62.88,62.76,62.84,18130.0,55.9704,56.0595,55.9525,56.0239,18130.0
2021-11-19 11:10:00,62.83,62.89,62.83,62.84,31177.0,56.0149,56.0684,56.0149,56.0239,31177.0
2021-11-19 11:20:00,62.83,62.83,62.74,62.76,30143.0,56.0149,56.0149,55.9347,55.9525,30143.0
2021-11-19 11:30:00,62.76,62.76,62.69,62.69,24811.0,55.9525,55.9525,55.8901,55.8901,24811.0
2021-11-19 11:40:00,62.68,62.69,62.57,62.58,19421.0,55.8812,55.8901,55.7831,55.7921,19421.0
2021-11-19 11:50:00,62.58,62.61,62.56,62.56,22522.0,55.7921,55.8188,55.7742,55.7742,22522.0
2021-11-19 12:00:00,62.55,62.56,62.42,62.5,41632.0,55.7653,55.7742,55.6494,55.7207,41632.0
2021-11-19 12:10:00,62.51,62.53,62.35,62.41,27357.0,55.7297,55.7475,55.587,55.6405,27357.0
2021-11-19 12:20:00,62.4,62.42,62.27,62.3,27932.0,55.6316,55.6494,55.5157,55.5424,27932.0
2021-11-19 12:30:00,62.31,62.36,62.25,62.33,46637.0,55.5514,55.5959,55.4979,55.5692,46637.0
2021-11-19 12:40:00,62.33,62.33,62.22,62.27,32136.0,55.5692,55.5692,55.4711,55.5157,32136.0
2021-11-19 12:50:00,62.27,62.32,62.26,62.32,18355.0,55.5157,55.5603,55.5068,55.5603,18355.0
2021-11-19 13:00:00,62.31,62.36,62.28,62.36,26923.0,55.5514,55.5959,55.5246,55.5959,26923.0
2021-11-19 13:10:00,62.38,62.43,62.34,62.42,27875.0,55.6138,55.6583,55.5781,55.6494,27875.0
2021-11-19 13:20:00,62.42,62.5,62.41,62.46,23238.0,55.6494,55.7207,55.6405,55.6851,23238.0
2021-11-19 13:30:00,62.46,62.46,62.33,62.36,38622.0,55.6851,55.6851,55.5692,55.5959,38622.0
2021-11-19 13:40:00,62.36,62.56,62.36,62.55,21356.0,55.5959,55.7742,55.5959,55.7653,21356.0
2021-11-19 13:50:00,62.55,62.6,62.54,62.59,27725.0,55.7653,55.8099,55.7564,55.801,27725.0
2021-11-19 14:00:00,62.58,62.66,62.55,62.61,26815.0,55.7921,55.8634,55.7653,55.8188,26815.0
2021-11-19 14:10:00,62.62,62.65,62.58,62.6,26483.0,55.8277,55.8545,55.7921,55.8099,26483.0
2021-11-19 14:20:00,62.6,62.61,62.44,62.44,19334.0,55.8099,55.8188,55.6673,55.6673,19334.0
2021-11-19 14:30:00,62.45,62.45,62.27,62.29,32138.0,55.6762,55.6762,55.5157,55.5335,32138.0
2021-11-19 14:40:00,62.3,62.35,62.29,62.35,19672.0,55.5424,55.587,55.5335,55.587,19672.0
2021-11-19 14:50:00,62.34,62.35,62.25,62.28,30964.0,55.5781,55.587,55.4979,55.5246,30964.0
2021-11-19 15:00:00,62.27,62.27,62.14,62.16,33310.0,55.5157,55.5157,55.3998,55.4176,33310.0
2021-11-19 15:10:00,62.16,62.17,62.08,62.13,32333.0,55.4176,55.4265,55.3463,55.3909,32333.0
2021-11-19 15:20:00,62.13,62.24,62.12,62.24,41513.0,55.3909,55.4889,55.382,55.4889,41513.0
2021-11-19 15:30:00,62.23,62.32,62.17,62.18,52856.0,55.48,55.5603,55.4265,55.4355,52856.0
2021-11-19 15:40:00,62.18,62.18,62.09,62.09,70659.0,55.4355,55.4355,55.3552,55.3552,70659.0
2021-11-19 15:50:00,62.1,62.11,62.01,62.03,285827.0,55.3641,55.373,55.2839,55.3017,285827.0
2021-11-22 09:30:00,62.0,62.16,61.88,62.14,52899.0,55.275,55.4176,55.168,55.3998,52899.0
2021-11-22 09:40:00,62.15,62.39,62.11,62.37,55232.0,55.4087,55.6227,55.373,55.6048,55232.0
2021-11-22 09:50:00,62.37,62.49,62.34,62.49,21549.0,55.6048,55.7118,55.5781,55.7118,21549.0
2021-11-22 10:00:00,62.49,62.49,62.31,62.43,26231.0,55.7118,55.7118,55.5514,55.6583,26231.0
2021-11-22 10:10:00,62.43,62.44,62.32,62.33,18545.0,55.6583,55.6673,55.5603,55.5692,18545.0
2021-11-22 10:20:00,62.33,62.44,62.23,62.43,27465.0,55.5692,55.6673,55.48,55.6583,27465.0
2021-11-22 10:30:00,62.41,62.56,62.38,62.53,20072.0,55.6405,55.7742,55.6138,55.7475,20072.0
2021-11-22 10:40:00,62.52,62.64,62.5,62.64,23577.0,55.7386,55.8456,55.7207,55.8456,23577.0
2021-11-22 10:50:00,62.64,62.79,62.61,62.72,26535.0,55.8456,55.9793,55.8188,55.9169,26535.0
2021-11-22 11:00:00,62.74,62.86,62.7,62.77,28935.0,55.9347,56.0417,55.899,55.9615,28935.0
2021-11-22 11:10:00,62.78,62.89,62.75,62.85,21980.0,55.9704,56.0684,55.9436,56.0328,21980.0
2021-11-22 11:20:00,62.86,62.96,62.83,62.95,29748.0,56.0417,56.1308,56.0149,56.1219,29748.0
2021-11-22 11:30:00,62.96,63.0,62.9,62.98,31669.0,56.1308,56.1665,56.0774,56.1487,31669.0
2021-11-22 11:40:00,62.99,63.11,62.93,63.09,24409.0,56.1576,56.2646,56.1041,56.2467,24409.0
2021-11-22 11:50:00,63.09,63.3,63.09,63.24,26133.0,56.2467,56.434,56.2467,56.3805,26133.0
2021-11-22 12:00:00,63.23,63.43,63.23,63.4,44957.0,56.3716,56.5499,56.3716,56.5231,44957.0
2021-11-22 12:10:00,63.4,63.41,63.29,63.34,30531.0,56.5231,56.532,56.4251,56.4696,30531.0
2021-11-22 12:20:00,63.33,63.37,63.26,63.29,43172.0,56.4607,56.4964,56.3983,56.4251,43172.0
2021-11-22 12:30:00,63.29,63.3,63.22,63.26,48639.0,56.4251,56.434,56.3626,56.3983,48639.0
2021-11-22 12:40:00,63.25,63.29,63.19,63.2,29140.0,56.3894,56.4251,56.3359,56.3448,29140.0
2021-11-22 12:50:00,63.21,63.29,63.18,63.26,23088.0,56.3537,56.4251,56.327,56.3983,23088.0
2021-11-22 13:00:00,63.26,63.38,63.26,63.35,26470.0,56.3983,56.5053,56.3983,56.4785,26470.0
2021-11-22 13:10:00,63.34,63.35,63.21,63.23,38432.0,56.4696,56.4785,56.3537,56.3716,38432.0
2021-11-22 13:20:00,63.22,63.29,63.21,63.25,29190.0,56.3626,56.4251,56.3537,56.3894,29190.0
2021-11-22 13:30:00,63.25,63.3,63.23,63.24,19342.0,56.3894,56.434,56.3716,56.3805,19342.0
2021-11-22 13:40:00,63.23,63.27,63.14,63.19,22821.0,56.3716,56.4072,56.2913,56.3359,22821.0
2021-11-22 13:50:00,63.2,63.21,63.14,63.21,19180.0,56.3448,56.3537,56.2913,56.3537,19180.0
2021-11-22 14:00:00,63.2,63.2,63.12,63.15,20006.0,56.3448,56.3448,56.2735,56.3002,20006.0
2021-11-22 14:10:00,63.15,63.15,63.08,63.13,21369.0,56.3002,56.3002,56.2378,56.2824,21369.0
2021-11-22 14:20:00,63.12,63.13,63.01,63.02,14217.0,56.2735,56.2824,56.1754,56.1843,14217.0
2021-11-22 14:30:00,63.02,63.02,62.9,62.99,15757.0,56.1843,56.1843,56.0774,56.1576,15757.0
2021-11-22 14:40:00,62.99,63.01,62.91,62.96,17458.0,56.1576,56.1754,56.0863,56.1308,17458.0
2021-11-22 14:50:00,62.96,63.05,62.95,63.03,29227.0,56.1308,56.2111,56.1219,56.1933,29227.0
2021-11-22 15:00:00,63.04,63.05,62.99,63.01,35569.0,56.2022,56.2111,56.1576,56.1754,35569.0
2021-11-22 15:10:00,63.04,63.11,63.02,63.08,34210.0,56.2022,56.2646,56.1843,56.2378,34210.0
2021-11-22 15:20:00,63.09,63.13,63.04,63.13,32941.0,56.2467,56.2824,56.2022,56.2824,32941.0
2021-11-22 15:30:00,63.12,63.15,63.06,63.13,32506.0,56.2735,56.3002,56.22,56.2824,32506.0
2021-11-22 15:40:00,63.13,63.14,62.97,62.99,63116.0,56.2824,56.2913,56.1398,56.1576,63116.0
2021-11-22 15:50:00,62.99,62.99,62.87,62.88,169934.0,56.1576,56.1576,56.0506,56.0595,169934.0
2021-11-23 09:30:00,62.99,63.38,62.99,63.16,48034.0,56.1576,56.5053,56.1576,56.3092,48034.0
2021-11-23 09:40:00,63.17,63.26,63.08,63.17,43712.0,56.3181,56.3983,56.2378,56.3181,43712.0
2021-11-23 09:50:00,63.18,63.21,63.02,63.04,28271.0,56.327,56.3537,56.1843,56.2022,28271.0
2021-11-23 10:00:00,63.07,63.17,63.03,63.04,31115.0,56.2289,56.3181,56.1933,56.2022,31115.0
2021-11-23 10:10:00,63.06,63.24,63.06,63.12,36680.0,56.22,56.3805,56.22,56.2735,36680.0
2021-11-23 10:20:00,63.12,63.21,62.99,63.0,34230.0,56.2735,56.3537,56.1576,56.1665,34230.0
2021-11-23 10:30:00,63.0,63.17,62.93,62.94,106266.0,56.1665,56.3181,56.1041,56.113,106266.0
2021-11-23 10:40:00,62.96,63.25,62.96,63.23,30722.0,56.1308,56.3894,56.1308,56.3716,30722.0
2021-11-23 10:50:00,63.24,63.66,63.23,63.63,47282.0,56.3805,56.7549,56.3716,56.7282,47282.0
2021-11-23 11:00:00,63.65,63.66,63.51,63.53,29203.0,56.746,56.7549,56.6212,56.639,29203.0
2021-11-23 11:10:00,63.51,63.55,63.41,63.41,36820.0,56.6212,56.6569,56.532,56.532,36820.0
2021-11-23 11:20:00,63.41,63.56,63.36,63.53,50910.0,56.532,56.6658,56.4875,56.639,50910.0
2021-11-23 11:30:00,63.52,63.67,63.42,63.46,105671.0,56.6301,56.7638,56.541,56.5766,105671.0
2021-11-23 11:40:00,63.46,63.49,63.41,63.44,24428.0,56.5766,56.6034,56.532,56.5588,24428.0
2021-11-23 11:50:00,63.43,63.57,63.42,63.51,19413.0,56.5499,56.6747,56.541,56.6212,19413.0
2021-11-23 12:00:00,63.51,63.59,63.5,63.55,7768.0,56.6212,56.6925,56.6123,56.6569,7768.0
2021-11-23 12:10:00,63.56,63.58,63.39,63.39,21594.0,56.6658,56.6836,56.5142,56.5142,21594.0
2021-11-23 12:20:00,63.38,63.42,63.35,63.41,18738.0,56.5053,56.541,56.4785,56.532,18738.0
2021-11-23 12:30:00,63.41,63.42,63.26,63.29,17071.0,56.532,56.541,56.3983,56.4251,17071.0
2021-11-23 12:40:00,63.29,63.36,63.29,63.31,18449.0,56.4251,56.4875,56.4251,56.4429,18449.0
2021-11-23 12:50:00,63.32,63.39,63.31,63.34,20415.0,56.4518,56.5142,56.4429,56.4696,20415.0
2021-11-23 13:00:00,63.33,63.53,63.31,63.52,16597.0,56.4607,56.639,56.4429,56.6301,16597.0
2021-11-23 13:10:00,63.52,63.58,63.51,63.53,20193.0,56.6301,56.6836,56.6212,56.639,20193.0
2021-11-23 13:20:00,63.53,63.56,63.47,63.53,21014.0,56.639,56.6658,56.5855,56.639,21014.0
2021-11-23 13:30:00,63.54,63.6,63.49,63.55,13395.0,56.6479,56.7014,56.6034,56.6569,13395.0
2021-11-23 13:40:00,63.56,63.57,63.49,63.54,22926.0,56.6658,56.6747,56.6034,56.6479,22926.0
2021-11-23 13:50:00,63.54,63.64,63.52,63.62,15980.0,56.6479,56.7371,56.6301,56.7193,15980.0
2021-11-23 14:00:00,63.61,63.64,63.56,63.63,18565.0,56.7103,56.7371,56.6658,56.7282,18565.0
2021-11-23 14:10:00,63.64,63.69,63.61,63.66,15221.0,56.7371,56.7817,56.7103,56.7549,15221.0
2021-11-23 14:20:00,63.65,63.68,63.63,63.64,19255.0,56.746,56.7728,56.7282,56.7371,19255.0
2021-11-23 14:30:00,63.65,63.68,63.56,63.57,21372.0,56.746,56.7728,56.6658,56.6747,21372.0
2021-11-23 14:40:00,63.56,63.63,63.5,63.53,36139.0,56.6658,56.7282,56.6123,56.639,36139.0
2021-11-23 14:50:00,63.54,63.55,63.47,63.54,20338.0,56.6479,56.6569,56.5855,56.6479,20338.0
2021-11-23 15:00:00,63.55,63.59,63.5,63.58,20869.0,56.6569,56.6925,56.6123,56.6836,20869.0
2021-11-23 15:10:00,63.57,63.57,63.45,63.47,19162.0,56.6747,56.6747,56.5677,56.5855,19162.0
2021-11-23 15:20:00,63.47,63.55,63.44,63.53,23763.0,56.5855,56.6569,56.5588,56.639,23763.0
2021-11-23 15:30:00,63.52,63.59,63.44,63.51,45938.0,56.6301,56.6925,56.5588,56.6212,45938.0
2021-11-23 15:40:00,63.52,63.53,63.42,63.46,53594.0,56.6301,56.639,56.541,56.5766,53594.0
2021-11-23 15:50:00,63.48,63.55,63.43,63.44,143541.0,56.5944,56.6569,56.5499,56.5588,143541.0
2021-11-24 09:30:00,63.51,63.59,63.3,63.56,54156.0,56.6212,56.6925,56.434,56.6658,54156.0
2021-11-24 09:40:00,63.54,63.68,63.45,63.56,44352.0,56.6479,56.7728,56.5677,56.6658,44352.0
2021-11-24 09:50:00,63.56,63.56,63.27,63.44,16840.0,56.6658,56.6658,56.4072,56.5588,16840.0
2021-11-24 10:00:00,63.43,63.46,63.22,63.28,27512.0,56.5499,56.5766,56.3626,56.4161,27512.0
2021-11-24 10:10:00,63.26,63.3,63.18,63.29,18157.0,56.3983,56.434,56.327,56.4251,18157.0
2021-11-24 10:20:00,63.28,63.32,63.1,63.1,29070.0,56.4161,56.4518,56.2557,56.2557,29070.0
2021-11-24 10:30:00,63.11,63.12,62.89,62.94,20925.0,56.2646,56.2735,56.0684,56.113,20925.0
2021-11-24 10:40:00,62.95,63.06,62.9,63.06,23554.0,56.1219,56.22,56.0774,56.22,23554.0
2021-11-24 10:50:00,63.05,63.1,63.03,63.07,15827.0,56.2111,56.2557,56.1933,56.2289,15827.0
2021-11-24 11:00:00,63.07,63.12,62.99,63.04,25028.0,56.2289,56.2735,56.1576,56.2022,25028.0
2021-11-24 11:10:00,63.03,63.18,63.03,63.1,11166.0,56.1933,56.327,56.1933,56.2557,11166.0
2021-11-24 11:20:00,63.11,63.14,63.03,63.14,22077.0,56.2646,56.2913,56.1933,56.2913,22077.0
2021-11-24 11:30:00,63.13,63.17,63.08,63.12,17579.0,56.2824,56.3181,56.2378,56.2735,17579.0
2021-11-24 11:40:00,63.11,63.15,63.1,63.11,11417.0,56.2646,56.3002,56.2557,56.2646,11417.0
2021-11-24 11:50:00,63.11,63.17,63.06,63.17,12730.0,56.2646,56.3181,56.22,56.3181,12730.0
2021-11-24 12:00:00,63.18,63.24,63.12,63.23,12598.0,56.327,56.3805,56.2735,56.3716,12598.0
2021-11-24 12:10:00,63.23,63.27,63.18,63.18,12689.0,56.3716,56.4072,56.327,56.327,12689.0
2021-11-24 12:20:00,63.18,63.27,63.18,63.22,12879.0,56.327,56.4072,56.327,56.3626,12879.0
2021-11-24 12:30:00,63.23,63.25,63.17,63.2,11522.0,56.3716,56.3894,56.3181,56.3448,11522.0
2021-11-24 12:40:00,63.22,63.23,63.16,63.23,24190.0,56.3626,56.3716,56.3092,56.3716,24190.0
2021-11-24 12:50:00,63.24,63.25,63.17,63.25,11148.0,56.3805,56.3894,56.3181,56.3894,11148.0
2021-11-24 13:00:00,63.24,63.26,63.19,63.25,9145.0,56.3805,56.3983,56.3359,56.3894,9145.0
2021-11-24 13:10:00,63.26,63.3,63.2,63.2,8991.0,56.3983,56.434,56.3448,56.3448,8991.0
2021-11-24 13:20:00,63.2,63.2,63.11,63.15,13137.0,56.3448,56.3448,56.2646,56.3002,13137.0
2021-11-24 13:30:00,63.14,63.14,63.1,63.13,10921.0,56.2913,56.2913,56.2557,56.2824,10921.0
2021-11-24 13:40:00,63.14,63.15,63.08,63.14,12336.0,56.2913,56.3002,56.2378,56.2913,12336.0
2021-11-24 13:50:00,63.13,63.2,63.12,63.2,10605.0,56.2824,56.3448,56.2735,56.3448,10605.0
2021-11-24 14:00:00,63.2,63.21,63.11,63.16,14728.0,56.3448,56.3537,56.2646,56.3092,14728.0
2021-11-24 14:10:00,63.16,63.23,63.12,63.23,13526.0,56.3092,56.3716,56.2735,56.3716,13526.0
2021-11-24 14:20:00,63.23,63.23,63.18,63.21,8947.0,56.3716,56.3716,56.327,56.3537,8947.0
2021-11-24 14:30:00,63.22,63.24,63.19,63.2,7651.0,56.3626,56.3805,56.3359,56.3448,7651.0
2021-11-24 14:40:00,63.2,63.22,63.18,63.21,15799.0,56.3448,56.3626,56.327,56.3537,15799.0
2021-11-24 14:50:00,63.21,63.24,63.2,63.2,11250.0,56.3537,56.3805,56.3448,56.3448,11250.0
2021-11-24 15:00:00,63.2,63.29,63.18,63.29,13861.0,56.3448,56.4251,56.327,56.4251,13861.0
2021-11-24 15:10:00,63.29,63.36,63.28,63.34,23741.0,56.4251,56.4875,56.4161,56.4696,23741.0
2021-11-24 15:20:00,63.34,63.39,63.32,63.36,22509.0,56.4696,56.5142,56.4518,56.4875,22509.0
2021-11-24 15:30:00,63.37,63.38,63.26,63.34,25374.0,56.4964,56.5053,56.3983,56.4696,25374.0
2021-11-24 15:40:00,63.33,63.34,63.26,63.27,30960.0,56.4607,56.4696,56.3983,56.4072,30960.0
2021-11-24 15:50:00,63.27,63.38,63.25,63.31,146983.0,56.4072,56.5053,56.3894,56.4429,146983.0
2021-11-26 09:30:00,63.24,64.09,63.01,63.89,181047.0,56.3805,57.1383,56.1754,56.96,181047.0
2021-11-26 09:40:00,63.87,63.96,63.64,63.92,61951.0,56.9421,57.0224,56.7371,56.9867,61951.0
2021-11-26 09:50:00,63.94,63.96,63.62,63.73,71738.0,57.0045,57.0224,56.7193,56.8173,71738.0
2021-11-26 10:00:00,63.7,63.75,63.46,63.48,42683.0,56.7906,56.8352,56.5766,56.5944,42683.0
2021-11-26 10:10:00,63.47,63.47,63.18,63.33,42528.0,56.5855,56.5855,56.327,56.4607,42528.0
2021-11-26 10:20:00,63.31,63.4,63.29,63.35,37784.0,56.4429,56.5231,56.4251,56.4785,37784.0
2021-11-26 10:30:00,63.3,63.45,63.24,63.42,21010.0,56.434,56.5677,56.3805,56.541,21010.0
2021-11-26 10:40:00,63.44,63.47,63.31,63.31,28665.0,56.5588,56.5855,56.4429,56.4429,28665.0
2021-11-26 10:50:00,63.3,63.38,63.25,63.29,29162.0,56.434,56.5053,56.3894,56.4251,29162.0
2021-11-26 11:00:00,63.28,63.31,63.17,63.25,27948.0,56.4161,56.4429,56.3181,56.3894,27948.0
2021-11-26 11:10:00,63.25,63.33,63.22,63.25,19734.0,56.3894,56.4607,56.3626,56.3894,19734.0
2021-11-26 11:20:00,63.25,63.27,63.12,63.14,17318.0,56.3894,56.4072,56.2735,56.2913,17318.0
2021-11-26 11:30:00,63.15,63.18,63.02,63.05,33108.0,56.3002,56.327,56.1843,56.2111,33108.0
2021-11-26 11:40:00,63.03,63.1,63.02,63.02,22441.0,56.1933,56.2557,56.1843,56.1843,22441.0
2021-11-26 11:50:00,63.02,63.05,62.92,63.01,26556.0,56.1843,56.2111,56.0952,56.1754,26556.0
2021-11-26 12:00:00,63.01,63.16,63.0,63.15,26522.0,56.1754,56.3092,56.1665,56.3002,26522.0
2021-11-26 12:10:00,63.15,63.18,63.05,63.05,22616.0,56.3002,56.327,56.2111,56.2111,22616.0
2021-11-26 12:20:00,63.04,63.12,63.02,63.03,41401.0,56.2022,56.2735,56.1843,56.1933,41401.0
2021-11-26 12:30:00,63.03,63.08,62.99,63.06,44188.0,56.1933,56.2378,56.1576,56.22,44188.0
2021-11-26 12:40:00,63.07,63.07,62.85,62.89,67785.0,56.2289,56.2289,56.0328,56.0684,67785.0
2021-11-26 12:50:00,62.88,62.95,62.61,62.83,212956.0,56.0595,56.1219,55.8188,56.0149,212956.0
2021-11-29 09:30:00,62.92,63.32,62.36,62.78,149684.0,56.0952,56.4518,55.5959,55.9704,149684.0
2021-11-29 09:40:00,62.85,63.2,62.71,63.2,50479.0,56.0328,56.3448,55.908,56.3448,50479.0
2021-11-29 09:50:00,63.18,63.18,62.91,63.02,52431.0,56.327,56.327,56.0863,56.1843,52431.0
2021-11-29 10:00:00,63.03,63.15,62.99,63.14,36816.0,56.1933,56.3002,56.1576,56.2913,36816.0
2021-11-29 10:10:00,63.13,63.21,63.05,63.19,36473.0,56.2824,56.3537,56.2111,56.3359,36473.0
2021-11-29 10:20:00,63.18,63.28,63.16,63.18,25325.0,56.327,56.4161,56.3092,56.327,25325.0
2021-11-29 10:30:00,63.18,63.22,63.07,63.13,29916.0,56.327,56.3626,56.2289,56.2824,29916.0
2021-11-29 10:40:00,63.14,63.14,62.95,62.98,25742.0,56.2913,56.2913,56.1219,56.1487,25742.0
2021-11-29 10:50:00,62.98,63.1,62.98,63.0,25597.0,56.1487,56.2557,56.1487,56.1665,25597.0
2021-11-29 11:00:00,63.0,63.19,62.98,63.19,44483.0,56.1665,56.3359,56.1487,56.3359,44483.0
2021-11-29 11:10:00,63.19,63.26,63.15,63.24,34013.0,56.3359,56.3983,56.3002,56.3805,34013.0
2021-11-29 11:20:00,63.23,63.26,63.19,63.25,31944.0,56.3716,56.3983,56.3359,56.3894,31944.0
2021-11-29 11:30:00,63.26,63.37,63.22,63.3,50283.0,56.3983,56.4964,56.3626,56.434,50283.0
2021-11-29 11:40:00,63.31,63.32,63.21,63.24,34633.0,56.4429,56.4518,56.3537,56.3805,34633.0
2021-11-29 11:50:00,63.23,63.23,63.12,63.17,30571.0,56.3716,56.3716,56.2735,56.3181,30571.0
2021-11-29 12:00:00,63.16,63.23,63.13,63.18,22686.0,56.3092,56.3716,56.2824,56.327,22686.0
2021-11-29 12:10:00,63.19,63.21,63.11,63.2,28220.0,56.3359,56.3537,56.2646,56.3448,28220.0
2021-11-29 12:20:00,63.19,63.27,63.17,63.22,20902.0,56.3359,56.4072,56.3181,56.3626,20902.0
2021-11-29 12:30:00,63.23,63.28,63.21,63.26,21867.0,56.3716,56.4161,56.3537,56.3983,21867.0
2021-11-29 12:40:00,63.26,63.34,63.25,63.34,27527.0,56.3983,56.4696,56.3894,56.4696,27527.0
2021-11-29 12:50:00,63.33,63.34,63.26,63.3,31718.0,56.4607,56.4696,56.3983,56.434,31718.0
2021-11-29 13:00:00,63.31,63.37,63.3,63.37,48731.0,56.4429,56.4964,56.434,56.4964,48731.0
2021-11-29 13:10:00,63.38,63.48,63.36,63.45,36658.0,56.5053,56.5944,56.4875,56.5677,36658.0
2021-11-29 13:20:00,63.45,63.45,63.33,63.35,35575.0,56.5677,56.5677,56.4607,56.4785,35575.0
2021-11-29 13:30:00,63.36,63.42,63.36,63.41,42983.0,56.4875,56.541,56.4875,56.532,42983.0
2021-11-29 13:40:00,63.4,63.42,63.32,63.37,26281.0,56.5231,56.541,56.4518,56.4964,26281.0
2021-11-29 13:50:00,63.37,63.44,63.35,63.41,36653.0,56.4964,56.5588,56.4785,56.532,36653.0
2021-11-29 14:00:00,63.4,63.48,63.38,63.42,51278.0,56.5231,56.5944,56.5053,56.541,51278.0
2021-11-29 14:10:00,63.42,63.48,63.39,63.42,24997.0,56.541,56.5944,56.5142,56.541,24997.0
2021-11-29 14:20:00,63.41,63.49,63.38,63.49,44168.0,56.532,56.6034,56.5053,56.6034,44168.0
2021-11-29 14:30:00,63.49,63.52,63.43,63.44,38757.0,56.6034,56.6301,56.5499,56.5588,38757.0
2021-11-29 14:40:00,63.43,63.43,63.29,63.35,31766.0,56.5499,56.5499,56.4251,56.4785,31766.0
2021-11-29 14:50:00,63.35,63.36,63.3,63.34,30999.0,56.4785,56.4875,56.434,56.4696,30999.0
2021-11-29 15:00:00,63.34,63.45,63.31,63.35,47686.0,56.4696,56.5677,56.4429,56.4785,47686.0
2021-11-29 15:10:00,63.34,63.37,63.28,63.3,74923.0,56.4696,56.4964,56.4161,56.434,74923.0
2021-11-29 15:20:00,63.3,63.38,63.27,63.36,50403.0,56.434,56.5053,56.4072,56.4875,50403.0
2021-11-29 15:30:00,63.35,63.35,63.27,63.34,66183.0,56.4785,56.4785,56.4072,56.4696,66183.0
2021-11-29 15:40:00,63.34,63.36,63.19,63.24,97199.0,56.4696,56.4875,56.3359,56.3805,97199.0
2021-11-29 15:50:00,63.23,63.55,63.19,63.52,627649.0,56.3716,56.6569,56.3359,56.6301,627649.0
2021-11-30 09:30:00,63.23,63.34,62.96,63.15,132720.0,56.3716,56.4696,56.1308,56.3002,132720.0
2021-11-30 09:40:00,63.16,63.3,63.0,63.13,71503.0,56.3092,56.434,56.1665,56.2824,71503.0
2021-11-30 09:50:00,63.08,63.19,62.94,63.04,52853.0,56.2378,56.3359,56.113,56.2022,52853.0
2021-11-30 10:00:00,63.02,63.22,62.99,63.19,48666.0,56.1843,56.3626,56.1576,56.3359,48666.0
2021-11-30 10:10:00,63.2,63.3,63.19,63.27,27389.0,56.3448,56.434,56.3359,56.4072,27389.0
2021-11-30 10:20:00,63.26,63.31,63.03,63.08,42535.0,56.3983,56.4429,56.1933,56.2378,42535.0
2021-11-30 10:30:00,63.07,63.23,63.05,63.07,61016.0,56.2289,56.3716,56.2111,56.2289,61016.0
2021-11-30 10:40:00,63.07,63.17,62.89,62.94,46305.0,56.2289,56.3181,56.0684,56.113,46305.0
2021-11-30 10:50:00,62.92,62.92,62.69,62.91,34409.0,56.0952,56.0952,55.8901,56.0863,34409.0
2021-11-30 11:00:00,62.9,62.93,62.75,62.85,39240.0,56.0774,56.1041,55.9436,56.0328,39240.0
2021-11-30 11:10:00,62.83,63.02,62.83,62.98,36742.0,56.0149,56.1843,56.0149,56.1487,36742.0
2021-11-30 11:20:00,62.99,63.04,62.76,62.85,47838.0,56.1576,56.2022,55.9525,56.0328,47838.0
2021-11-30 11:30:00,62.84,62.99,62.83,62.95,27997.0,56.0239,56.1576,56.0149,56.1219,27997.0
2021-11-30 11:40:00,62.94,62.99,62.75,62.87,25007.0,56.113,56.1576,55.9436,56.0506,25007.0
2021-11-30 11:50:00,62.86,62.9,62.77,62.88,61433.0,56.0417,56.0774,55.9615,56.0595,61433.0
2021-11-30 12:00:00,62.88,62.95,62.78,62.89,38752.0,56.0595,56.1219,55.9704,56.0684,38752.0
2021-11-30 12:10:00,62.89,62.97,62.81,62.92,42929.0,56.0684,56.1398,55.9971,56.0952,42929.0
2021-11-30 12:20:00,62.92,62.99,62.82,62.97,57765.0,56.0952,56.1576,56.006,56.1398,57765.0
2021-11-30 12:30:00,62.99,63.02,62.83,62.83,40907.0,56.1576,56.1843,56.0149,56.0149,40907.0
2021-11-30 12:40:00,62.82,62.89,62.74,62.79,60422.0,56.006,56.0684,55.9347,55.9793,60422.0
2021-11-30 12:50:00,62.79,62.8,62.65,62.68,31802.0,55.9793,55.9882,55.8545,55.8812,31802.0
2021-11-30 13:00:00,62.68,62.75,62.59,62.6,42149.0,55.8812,55.9436,55.801,55.8099,42149.0
2021-11-30 13:10:00,62.59,62.77,62.57,62.71,40779.0,55.801,55.9615,55.7831,55.908,40779.0
2021-11-30 13:20:00,62.7,62.8,62.66,62.78,43681.0,55.899,55.9882,55.8634,55.9704,43681.0
2021-11-30 13:30:00,62.78,62.82,62.67,62.76,86940.0,55.9704,56.006,55.8723,55.9525,86940.0
2021-11-30 13:40:00,62.76,62.83,62.75,62.81,54374.0,55.9525,56.0149,55.9436,55.9971,54374.0
2021-11-30 13:50:00,62.82,62.85,62.75,62.77,92976.0,56.006,56.0328,55.9436,55.9615,92976.0
2021-11-30 14:00:00,62.77,62.81,62.62,62.71,130428.0,55.9615,55.9971,55.8277,55.908,130428.0
2021-11-30 14:10:00,62.71,62.72,62.55,62.61,66705.0,55.908,55.9169,55.7653,55.8188,66705.0
2021-11-30 14:20:00,62.61,62.61,62.44,62.45,65133.0,55.8188,55.8188,55.6673,55.6762,65133.0
2021-11-30 14:30:00,62.45,62.49,62.39,62.42,31820.0,55.6762,55.7118,55.6227,55.6494,31820.0
2021-11-30 14:40:00,62.42,62.45,62.31,62.45,58049.0,55.6494,55.6762,55.5514,55.6762,58049.0
2021-11-30 14:50:00,62.45,62.48,62.26,62.41,180336.0,55.6762,55.7029,55.5068,55.6405,180336.0
2021-11-30 15:00:00,62.42,62.45,62.23,62.26,269927.0,55.6494,55.6762,55.48,55.5068,269927.0
2021-11-30 15:10:00,62.27,62.37,62.23,62.27,217130.0,55.5157,55.6048,55.48,55.5157,217130.0
2021-11-30 15:20:00,62.27,62.37,62.25,62.35,163444.0,55.5157,55.6048,55.4979,55.587,163444.0
2021-11-30 15:30:00,62.36,62.37,62.13,62.18,293688.0,55.5959,55.6048,55.3909,55.4355,293688.0
2021-11-30 15:40:00,62.18,62.21,62.09,62.15,372160.0,55.4355,55.4622,55.3552,55.4087,372160.0
2021-11-30 15:50:00,62.15,62.15,61.69,61.77,1134734.0,55.4087,55.4087,54.9986,55.0699,1134734.0
2021-12-01 09:30:00,61.96,62.46,61.95,62.28,142358.0,55.2393,55.6851,55.2304,55.5246,142358.0
2021-12-01 09:40:00,62.27,62.39,61.97,61.97,95738.0,55.5157,55.6227,55.2482,55.2482,95738.0
2021-12-01 09:50:00,61.96,62.06,61.81,61.84,62695.0,55.2393,55.3285,55.1056,55.1323,62695.0
2021-12-01 10:00:00,61.85,62.11,61.85,62.09,41310.0,55.1412,55.373,55.1412,55.3552,41310.0
2021-12-01 10:10:00,62.09,62.3,62.08,62.21,39548.0,55.3552,55.5424,55.3463,55.4622,39548.0
2021-12-01 10:20:00,62.22,62.36,62.15,62.15,32753.0,55.4711,55.5959,55.4087,55.4087,32753.0
2021-12-01 10:30:00,62.15,62.17,61.91,62.01,78184.0,55.4087,55.4265,55.1947,55.2839,78184.0
2021-12-01 10:40:00,62.02,62.16,61.85,61.89,52939.0,55.2928,55.4176,55.1412,55.1769,52939.0
2021-12-01 10:50:00,61.89,62.0,61.83,61.89,47999.0,55.1769,55.275,55.1234,55.1769,47999.0
2021-12-01 11:00:00,61.88,62.0,61.83,61.91,48697.0,55.168,55.275,55.1234,55.1947,48697.0
2021-12-01 11:10:00,61.91,62.13,61.9,62.08,93958.0,55.1947,55.3909,55.1858,55.3463,93958.0
2021-12-01 11:20:00,62.09,62.26,62.09,62.19,41346.0,55.3552,55.5068,55.3552,55.4444,41346.0
2021-12-01 11:30:00,62.2,62.36,62.13,62.31,41735.0,55.4533,55.5959,55.3909,55.5514,41735.0
2021-12-01 11:40:00,62.3,62.41,62.29,62.37,25808.0,55.5424,55.6405,55.5335,55.6048,25808.0
2021-12-01 11:50:00,62.36,62.56,62.28,62.56,45465.0,55.5959,55.7742,55.5246,55.7742,45465.0
2021-12-01 12:00:00,62.56,62.56,62.41,62.41,36480.0,55.7742,55.7742,55.6405,55.6405,36480.0
2021-12-01 12:10:00,62.42,62.51,62.38,62.39,41501.0,55.6494,55.7297,55.6138,55.6227,41501.0
2021-12-01 12:20:00,62.38,62.38,62.21,62.22,30030.0,55.6138,55.6138,55.4622,55.4711,30030.0
2021-12-01 12:30:00,62.24,62.26,62.15,62.26,25659.0,55.4889,55.5068,55.4087,55.5068,25659.0
2021-12-01 12:40:00,62.26,62.26,62.06,62.09,30821.0,55.5068,55.5068,55.3285,55.3552,30821.0
2021-12-01 12:50:00,62.1,62.18,62.04,62.15,25213.0,55.3641,55.4355,55.3106,55.4087,25213.0
2021-12-01 13:00:00,62.16,62.21,62.08,62.09,27523.0,55.4176,55.4622,55.3463,55.3552,27523.0
2021-12-01 13:10:00,62.1,62.26,62.1,62.13,23665.0,55.3641,55.5068,55.3641,55.3909,23665.0
2021-12-01 13:20:00,62.12,62.19,62.1,62.14,21045.0,55.382,55.4444,55.3641,55.3998,21045.0
2021-12-01 13:30:00,62.15,62.16,61.94,61.96,37006.0,55.4087,55.4176,55.2215,55.2393,37006.0
2021-12-01 13:40:00,61.96,61.98,61.86,61.86,36376.0,55.2393,55.2571,55.1502,55.1502,36376.0
2021-12-01 13:50:00,61.87,61.96,61.85,61.87,32961.0,55.1591,55.2393,55.1412,55.1591,32961.0
2021-12-01 14:00:00,61.86,61.92,61.83,61.84,42651.0,55.1502,55.2037,55.1234,55.1323,42651.0
2021-12-01 14:10:00,61.83,62.02,61.77,62.02,52971.0,55.1234,55.2928,55.0699,55.2928,52971.0
2021-12-01 14:20:00,62.02,62.22,62.01,62.18,29703.0,55.2928,55.4711,55.2839,55.4355,29703.0
2021-12-01 14:30:00,62.17,62.27,62.12,62.15,26718.0,55.4265,55.5157,55.382,55.4087,26718.0
2021-12-01 14:40:00,62.15,62.17,62.05,62.1,28102.0,55.4087,55.4265,55.3196,55.3641,28102.0
2021-12-01 14:50:00,62.1,62.13,62.0,62.13,37831.0,55.3641,55.3909,55.275,55.3909,37831.0
2021-12-01 15:00:00,62.14,62.22,62.1,62.14,42838.0,55.3998,55.4711,55.3641,55.3998,42838.0
2021-12-01 15:10:00,62.15,62.21,62.05,62.1,28729.0,55.4087,55.4622,55.3196,55.3641,28729.0
2021-12-01 15:20:00,62.09,62.1,61.98,62.03,52729.0,55.3552,55.3641,55.2571,55.3017,52729.0
2021-12-01 15:30:00,62.03,62.08,61.89,61.96,101376.0,55.3017,55.3463,55.1769,55.2393,101376.0
2021-12-01 15:40:00,61.95,61.95,61.75,61.77,120639.0,55.2304,55.2304,55.0521,55.0699,120639.0
2021-12-01 15:50:00,61.76,61.77,61.41,61.42,300758.0,55.061,55.0699,54.749,54.7579,300758.0
2021-12-02 09:30:00,61.89,62.3,61.8,62.19,144123.0,55.1769,55.5424,55.0967,55.4444,144123.0
2021-12-02 09:40:00,62.18,62.28,62.08,62.25,117477.0,55.4355,55.5246,55.3463,55.4979,117477.0
2021-12-02 09:50:00,62.25,62.54,62.25,62.5,57678.0,55.4979,55.7564,55.4979,55.7207,57678.0
2021-12-02 10:00:00,62.51,62.58,62.46,62.57,31285.0,55.7297,55.7921,55.6851,55.7831,31285.0
2021-12-02 10:10:00,62.55,62.65,62.45,62.65,73585.0,55.7653,55.8545,55.6762,55.8545,73585.0
2021-12-02 10:20:00,62.65,62.76,62.53,62.54,46220.0,55.8545,55.9525,55.7475,55.7564,46220.0
2021-12-02 10:30:00,62.53,62.65,62.45,62.52,42768.0,55.7475,55.8545,55.6762,55.7386,42768.0
2021-12-02 10:40:00,62.52,62.68,62.47,62.67,47082.0,55.7386,55.8812,55.694,55.8723,47082.0
2021-12-02 10:50:00,62.67,62.72,62.58,62.7,30452.0,55.8723,55.9169,55.7921,55.899,30452.0
2021-12-02 11:00:00,62.7,62.8,62.7,62.8,39606.0,55.899,55.9882,55.899,55.9882,39606.0
2021-12-02 11:10:00,62.79,62.79,62.58,62.66,100007.0,55.9793,55.9793,55.7921,55.8634,100007.0
2021-12-02 11:20:00,62.66,62.78,62.62,62.66,47888.0,55.8634,55.9704,55.8277,55.8634,47888.0
2021-12-02 11:30:00,62.67,62.71,62.49,62.57,102504.0,55.8723,55.908,55.7118,55.7831,102504.0
2021-12-02 11:40:00,62.58,62.69,62.53,62.58,26724.0,55.7921,55.8901,55.7475,55.7921,26724.0
2021-12-02 11:50:00,62.57,62.69,62.57,62.69,19755.0,55.7831,55.8901,55.7831,55.8901,19755.0
2021-12-02 12:00:00,62.69,62.73,62.62,62.63,28678.0,55.8901,55.9258,55.8277,55.8366,28678.0
2021-12-02 12:10:00,62.63,62.74,62.63,62.7,32805.0,55.8366,55.9347,55.8366,55.899,32805.0
2021-12-02 12:20:00,62.7,62.71,62.52,62.52,40338.0,55.899,55.908,55.7386,55.7386,40338.0
2021-12-02 12:30:00,62.52,62.61,62.5,62.55,53857.0,55.7386,55.8188,55.7207,55.7653,53857.0
2021-12-02 12:40:00,62.56,62.67,62.51,62.64,31432.0,55.7742,55.8723,55.7297,55.8456,31432.0
2021-12-02 12:50:00,62.64,62.75,62.63,62.7,61477.0,55.8456,55.9436,55.8366,55.899,61477.0
2021-12-02 13:00:00,62.7,62.86,62.61,62.83,60717.0,55.899,56.0417,55.8188,56.0149,60717.0
2021-12-02 13:10:00,62.83,62.9,62.81,62.9,33635.0,56.0149,56.0774,55.9971,56.0774,33635.0
2021-12-02 13:20:00,62.9,62.93,62.8,62.81,66904.0,56.0774,56.1041,55.9882,55.9971,66904.0
2021-12-02 13:30:00,62.81,63.0,62.81,63.0,39552.0,55.9971,56.1665,55.9971,56.1665,39552.0
2021-12-02 13:40:00,63.0,63.05,62.94,63.0,52948.0,56.1665,56.2111,56.113,56.1665,52948.0
2021-12-02 13:50:00,63.0,63.08,62.93,63.08,31551.0,56.1665,56.2378,56.1041,56.2378,31551.0
2021-12-02 14:00:00,63.09,63.09,62.92,62.97,33020.0,56.2467,56.2467,56.0952,56.1398,33020.0
2021-12-02 14:10:00,62.96,63.06,62.93,63.01,54375.0,56.1308,56.22,56.1041,56.1754,54375.0
2021-12-02 14:20:00,63.01,63.1,62.97,63.09,31995.0,56.1754,56.2557,56.1398,56.2467,31995.0
2021-12-02 14:30:00,63.09,63.09,62.99,63.03,23300.0,56.2467,56.2467,56.1576,56.1933,23300.0
2021-12-02 14:40:00,63.03,63.05,62.88,62.9,47999.0,56.1933,56.2111,56.0595,56.0774,47999.0
2021-12-02 14:50:00,62.9,63.04,62.87,62.92,158817.0,56.0774,56.2022,56.0506,56.0952,158817.0
2021-12-02 15:00:00,62.93,63.05,62.92,63.05,95402.0,56.1041,56.2111,56.0952,56.2111,95402.0
2021-12-02 15:10:00,63.06,63.11,62.99,63.04,106838.0,56.22,56.2646,56.1576,56.2022,106838.0
2021-12-02 15:20:00,63.04,63.07,62.91,63.06,117607.0,56.2022,56.2289,56.0863,56.22,117607.0
2021-12-02 15:30:00,63.07,63.09,62.91,62.96,146043.0,56.2289,56.2467,56.0863,56.1308,146043.0
2021-12-02 15:40:00,62.96,63.03,62.83,62.87,266606.0,56.1308,56.1933,56.0149,56.0506,266606.0
2021-12-02 15:50:00,62.87,63.04,62.82,62.87,908807.0,56.0506,56.2022,56.006,56.0506,908807.0
2021-12-03 09:30:00,63.13,63.51,63.08,63.45,87296.0,56.2824,56.6212,56.2378,56.5677,87296.0
2021-12-03 09:40:00,63.46,63.55,63.33,63.35,69362.0,56.5766,56.6569,56.4607,56.4785,69362.0
2021-12-03 09:50:00,63.35,63.53,63.29,63.45,39389.0,56.4785,56.639,56.4251,56.5677,39389.0
2021-12-03 10:00:00,63.43,63.62,63.4,63.59,54058.0,56.5499,56.7193,56.5231,56.6925,54058.0
2021-12-03 10:10:00,63.55,63.64,63.32,63.38,57935.0,56.6569,56.7371,56.4518,56.5053,57935.0
2021-12-03 10:20:00,63.37,63.63,63.29,63.6,35102.0,56.4964,56.7282,56.4251,56.7014,35102.0
2021-12-03 10:30:00,63.6,63.64,63.43,63.62,29201.0,56.7014,56.7371,56.5499,56.7193,29201.0
2021-12-03 10:40:00,63.62,63.72,63.54,63.72,35363.0,56.7193,56.8084,56.6479,56.8084,35363.0
2021-12-03 10:50:00,63.72,63.8,63.66,63.68,45790.0,56.8084,56.8797,56.7549,56.7728,45790.0
2021-12-03 11:00:00,63.67,63.86,63.67,63.79,49668.0,56.7638,56.9332,56.7638,56.8708,49668.0
2021-12-03 11:10:00,63.8,64.08,63.8,64.08,71930.0,56.8797,57.1294,56.8797,57.1294,71930.0
2021-12-03 11:20:00,64.06,64.18,64.0,64.03,92159.0,57.1115,57.2185,57.058,57.0848,92159.0
2021-12-03 11:30:00,64.03,64.1,63.94,63.98,40043.0,57.0848,57.1472,57.0045,57.0402,40043.0
2021-12-03 11:40:00,63.99,64.01,63.82,63.96,63115.0,57.0491,57.067,56.8976,57.0224,63115.0
2021-12-03 11:50:00,63.95,64.02,63.9,64.02,89725.0,57.0135,57.0759,56.9689,57.0759,89725.0
2021-12-03 12:00:00,64.02,64.22,64.01,64.15,55497.0,57.0759,57.2542,57.067,57.1918,55497.0
2021-12-03 12:10:00,64.15,64.16,64.01,64.12,136276.0,57.1918,57.2007,57.067,57.165,136276.0
2021-12-03 12:20:00,64.12,64.13,63.99,64.08,67338.0,57.165,57.1739,57.0491,57.1294,67338.0
2021-12-03 12:30:00,64.07,64.12,63.86,63.87,63757.0,57.1204,57.165,56.9332,56.9421,63757.0
2021-12-03 12:40:00,63.87,63.9,63.69,63.7,32115.0,56.9421,56.9689,56.7817,56.7906,32115.0
2021-12-03 12:50:00,63.7,63.77,63.7,63.76,23253.0,56.7906,56.853,56.7906,56.8441,23253.0
2021-12-03 13:00:00,63.76,63.83,63.74,63.82,25055.0,56.8441,56.9065,56.8262,56.8976,25055.0
2021-12-03 13:10:00,63.82,63.83,63.78,63.83,30802.0,56.8976,56.9065,56.8619,56.9065,30802.0
2021-12-03 13:20:00,63.82,63.86,63.76,63.76,28871.0,56.8976,56.9332,56.8441,56.8441,28871.0
2021-12-03 13:30:00,63.77,63.83,63.75,63.79,34500.0,56.853,56.9065,56.8352,56.8708,34500.0
2021-12-03 13:40:00,63.78,64.01,63.77,63.95,56993.0,56.8619,57.067,56.853,57.0135,56993.0
2021-12-03 13:50:00,63.96,63.99,63.85,63.85,48124.0,57.0224,57.0491,56.9243,56.9243,48124.0
2021-12-03 14:00:00,63.86,63.87,63.75,63.8,39594.0,56.9332,56.9421,56.8352,56.8797,39594.0
2021-12-03 14:10:00,63.8,63.85,63.68,63.72,46978.0,56.8797,56.9243,56.7728,56.8084,46978.0
2021-12-03 14:20:00,63.72,63.8,63.67,63.73,45331.0,56.8084,56.8797,56.7638,56.8173,45331.0
2021-12-03 14:30:00,63.73,63.85,63.71,63.72,56061.0,56.8173,56.9243,56.7995,56.8084,56061.0
2021-12-03 14:40:00,63.73,63.87,63.72,63.72,88157.0,56.8173,56.9421,56.8084,56.8084,88157.0
2021-12-03 14:50:00,63.73,63.79,63.68,63.79,46787.0,56.8173,56.8708,56.7728,56.8708,46787.0
2021-12-03 15:00:00,63.78,63.8,63.69,63.69,84811.0,56.8619,56.8797,56.7817,56.7817,84811.0
2021-12-03 15:10:00,63.69,63.79,63.64,63.67,50438.0,56.7817,56.8708,56.7371,56.7638,50438.0
2021-12-03 15:20:00,63.68,63.82,63.67,63.71,60248.0,56.7728,56.8976,56.7638,56.7995,60248.0
2021-12-03 15:30:00,63.71,63.82,63.69,63.75,100501.0,56.7995,56.8976,56.7817,56.8352,100501.0
2021-12-03 15:40:00,63.75,63.82,63.72,63.79,119006.0,56.8352,56.8976,56.8084,56.8708,119006.0
2021-12-03 15:50:00,63.8,64.24,63.77,64.24,538046.0,56.8797,57.272,56.853,57.272,538046.0
2021-12-06 09:30:00,64.36,64.85,64.28,64.81,190160.0,57.379,57.8158,57.3077,57.7802,190160.0
2021-12-06 09:40:00,64.8,64.8,64.44,64.52,127056.0,57.7713,57.7713,57.4503,57.5216,127056.0
2021-12-06 09:50:00,64.53,64.6,64.34,64.47,60940.0,57.5306,57.593,57.3612,57.4771,60940.0
2021-12-06 10:00:00,64.47,64.56,64.37,64.51,57875.0,57.4771,57.5573,57.3879,57.5127,57875.0
2021-12-06 10:10:00,64.51,64.65,64.44,64.6,47194.0,57.5127,57.6375,57.4503,57.593,47194.0
2021-12-06 10:20:00,64.63,64.73,64.6,64.65,52586.0,57.6197,57.7089,57.593,57.6375,52586.0
2021-12-06 10:30:00,64.66,64.89,64.62,64.89,45244.0,57.6465,57.8515,57.6108,57.8515,45244.0
2021-12-06 10:40:00,64.9,64.98,64.82,64.92,80985.0,57.8604,57.9317,57.7891,57.8782,80985.0
2021-12-06 10:50:00,64.92,65.06,64.83,64.85,445511.0,57.8782,58.0031,57.798,57.8158,445511.0
2021-12-06 11:00:00,64.85,64.85,64.64,64.74,56097.0,57.8158,57.8158,57.6286,57.7178,56097.0
2021-12-06 11:10:00,64.72,64.82,64.69,64.81,48148.0,57.6999,57.7891,57.6732,57.7802,48148.0
2021-12-06 11:20:00,64.82,64.88,64.75,64.84,46686.0,57.7891,57.8426,57.7267,57.8069,46686.0
2021-12-06 11:30:00,64.83,64.83,64.65,64.72,45388.0,57.798,57.798,57.6375,57.6999,45388.0
2021-12-06 11:40:00,64.72,64.73,64.59,64.61,38350.0,57.6999,57.7089,57.584,57.6019,38350.0
2021-12-06 11:50:00,64.62,64.67,64.56,64.61,35511.0,57.6108,57.6554,57.5573,57.6019,35511.0
2021-12-06 12:00:00,64.62,64.75,64.56,64.64,26972.0,57.6108,57.7267,57.5573,57.6286,26972.0
2021-12-06 12:10:00,64.65,64.7,64.59,64.69,38725.0,57.6375,57.6821,57.584,57.6732,38725.0
2021-12-06 12:20:00,64.72,64.84,64.71,64.76,42833.0,57.6999,57.8069,57.691,57.7356,42833.0
2021-12-06 12:30:00,64.74,64.79,64.68,64.72,33754.0,57.7178,57.7624,57.6643,57.6999,33754.0
2021-12-06 12:40:00,64.72,64.83,64.72,64.8,31987.0,57.6999,57.798,57.6999,57.7713,31987.0
2021-12-06 12:50:00,64.8,64.87,64.76,64.86,27147.0,57.7713,57.8337,57.7356,57.8248,27147.0
2021-12-06 13:00:00,64.86,64.86,64.69,64.7,22478.0,57.8248,57.8248,57.6732,57.6821,22478.0
2021-12-06 13:10:00,64.7,64.79,64.66,64.78,34142.0,57.6821,57.7624,57.6465,57.7534,34142.0
2021-12-06 13:20:00,64.78,64.8,64.62,64.72,30040.0,57.7534,57.7713,57.6108,57.6999,30040.0
2021-12-06 13:30:00,64.73,64.75,64.6,64.68,36878.0,57.7089,57.7267,57.593,57.6643,36878.0
2021-12-06 13:40:00,64.68,64.83,64.67,64.78,23418.0,57.6643,57.798,57.6554,57.7534,23418.0
2021-12-06 13:50:00,64.78,64.8,64.68,64.68,23435.0,57.7534,57.7713,57.6643,57.6643,23435.0
2021-12-06 14:00:00,64.68,64.71,64.61,64.61,28352.0,57.6643,57.691,57.6019,57.6019,28352.0
2021-12-06 14:10:00,64.61,64.7,64.6,64.64,27426.0,57.6019,57.6821,57.593,57.6286,27426.0
2021-12-06 14:20:00,64.63,64.75,64.63,64.7,27324.0,57.6197,57.7267,57.6197,57.6821,27324.0
2021-12-06 14:30:00,64.71,64.77,64.69,64.76,30367.0,57.691,57.7445,57.6732,57.7356,30367.0
2021-12-06 14:40:00,64.76,64.77,64.58,64.61,24416.0,57.7356,57.7445,57.5751,57.6019,24416.0
2021-12-06 14:50:00,64.61,64.62,64.52,64.61,67762.0,57.6019,57.6108,57.5216,57.6019,67762.0
2021-12-06 15:00:00,64.61,64.67,64.45,64.49,108861.0,57.6019,57.6554,57.4592,57.4949,108861.0
2021-12-06 15:10:00,64.49,64.57,64.42,64.49,50208.0,57.4949,57.5662,57.4325,57.4949,50208.0
2021-12-06 15:20:00,64.48,64.6,64.46,64.53,68278.0,57.486,57.593,57.4681,57.5306,68278.0
2021-12-06 15:30:00,64.54,64.56,64.41,64.47,70605.0,57.5395,57.5573,57.4236,57.4771,70605.0
2021-12-06 15:40:00,64.47,64.47,64.36,64.42,90921.0,57.4771,57.4771,57.379,57.4325,90921.0
2021-12-06 15:50:00,64.42,64.51,64.37,64.45,215809.0,57.4325,57.5127,57.3879,57.4592,215809.0
2021-12-07 09:30:00,64.24,64.34,63.84,64.29,113718.0,57.272,57.3612,56.9154,57.3166,113718.0
2021-12-07 09:40:00,64.28,64.6,64.18,64.58,57342.0,57.3077,57.593,57.2185,57.5751,57342.0
2021-12-07 09:50:00,64.6,64.72,64.54,64.69,50045.0,57.593,57.6999,57.5395,57.6732,50045.0
2021-12-07 10:00:00,64.7,64.84,64.62,64.65,63646.0,57.6821,57.8069,57.6108,57.6375,63646.0
2021-12-07 10:10:00,64.66,64.85,64.66,64.77,34308.0,57.6465,57.8158,57.6465,57.7445,34308.0
2021-12-07 10:20:00,64.78,64.97,64.77,64.91,51880.0,57.7534,57.9228,57.7445,57.8693,51880.0
2021-12-07 10:30:00,64.91,64.95,64.65,64.69,38488.0,57.8693,57.905,57.6375,57.6732,38488.0
2021-12-07 10:40:00,64.71,64.81,64.7,64.75,38861.0,57.691,57.7802,57.6821,57.7267,38861.0
2021-12-07 10:50:00,64.75,64.95,64.74,64.91,107530.0,57.7267,57.905,57.7178,57.8693,107530.0
2021-12-07 11:00:00,64.9,64.97,64.84,64.91,81020.0,57.8604,57.9228,57.8069,57.8693,81020.0
2021-12-07 11:10:00,64.91,64.92,64.81,64.83,40260.0,57.8693,57.8782,57.7802,57.798,40260.0
2021-12-07 11:20:00,64.83,64.96,64.81,64.91,60718.0,57.798,57.9139,57.7802,57.8693,60718.0
2021-12-07 11:30:00,64.92,65.02,64.87,64.94,110376.0,57.8782,57.9674,57.8337,57.8961,110376.0
2021-12-07 11:40:00,64.93,64.96,64.84,64.92,31889.0,57.8872,57.9139,57.8069,57.8782,31889.0
2021-12-07 11:50:00,64.92,64.97,64.77,64.78,22132.0,57.8782,57.9228,57.7445,57.7534,22132.0
2021-12-07 12:00:00,64.79,64.81,64.66,64.67,22237.0,57.7624,57.7802,57.6465,57.6554,22237.0
2021-12-07 12:10:00,64.66,64.69,64.62,64.68,18614.0,57.6465,57.6732,57.6108,57.6643,18614.0
2021-12-07 12:20:00,64.66,64.77,64.6,64.73,27204.0,57.6465,57.7445,57.593,57.7089,27204.0
2021-12-07 12:30:00,64.73,64.74,64.64,64.65,34355.0,57.7089,57.7178,57.6286,57.6375,34355.0
2021-12-07 12:40:00,64.64,64.65,64.58,64.61,20582.0,57.6286,57.6375,57.5751,57.6019,20582.0
2021-12-07 12:50:00,64.59,64.61,64.51,64.53,19701.0,57.584,57.6019,57.5127,57.5306,19701.0
2021-12-07 13:00:00,64.52,64.67,64.52,64.65,27298.0,57.5216,57.6554,57.5216,57.6375,27298.0
2021-12-07 13:10:00,64.67,64.7,64.61,64.66,33362.0,57.6554,57.6821,57.6019,57.6465,33362.0
2021-12-07 13:20:00,64.68,64.68,64.62,64.64,41774.0,57.6643,57.6643,57.6108,57.6286,41774.0
2021-12-07 13:30:00,64.64,64.66,64.54,64.59,51109.0,57.6286,57.6465,57.5395,57.584,51109.0
2021-12-07 13:40:00,64.58,64.61,64.51,64.58,44168.0,57.5751,57.6019,57.5127,57.5751,44168.0
2021-12-07 13:50:00,64.58,64.63,64.51,64.54,42203.0,57.5751,57.6197,57.5127,57.5395,42203.0
2021-12-07 14:00:00,64.53,64.54,64.45,64.48,50829.0,57.5306,57.5395,57.4592,57.486,50829.0
2021-12-07 14:10:00,64.48,64.5,64.42,64.5,29068.0,57.486,57.5038,57.4325,57.5038,29068.0
2021-12-07 14:20:00,64.5,64.63,64.49,64.61,20354.0,57.5038,57.6197,57.4949,57.6019,20354.0
2021-12-07 14:30:00,64.6,64.64,64.55,64.6,22868.0,57.593,57.6286,57.5484,57.593,22868.0
2021-12-07 14:40:00,64.6,64.64,64.57,64.6,29389.0,57.593,57.6286,57.5662,57.593,29389.0
2021-12-07 14:50:00,64.6,64.61,64.53,64.59,40969.0,57.593,57.6019,57.5306,57.584,40969.0
2021-12-07 15:00:00,64.59,64.71,64.57,64.7,41518.0,57.584,57.691,57.5662,57.6821,41518.0
2021-12-07 15:10:00,64.69,64.72,64.63,64.65,53625.0,57.6732,57.6999,57.6197,57.6375,53625.0
2021-12-07 15:20:00,64.65,64.75,64.62,64.75,36809.0,57.6375,57.7267,57.6108,57.7267,36809.0
2021-12-07 15:30:00,64.73,64.74,64.59,64.61,42584.0,57.7089,57.7178,57.584,57.6019,42584.0
2021-12-07 15:40:00,64.61,64.67,64.57,64.63,48902.0,57.6019,57.6554,57.5662,57.6197,48902.0
2021-12-07 15:50:00,64.62,64.67,64.51,64.57,202789.0,57.6108,57.6554,57.5127,57.5662,202789.0
2021-12-08 09:30:00,64.56,64.96,64.51,64.92,65804.0,57.5573,57.9139,57.5127,57.8782,65804.0
2021-12-08 09:40:00,64.95,65.03,64.54,64.6,70427.0,57.905,57.9763,57.5395,57.593,70427.0
2021-12-08 09:50:00,64.56,64.84,64.54,64.69,37103.0,57.5573,57.8069,57.5395,57.6732,37103.0
2021-12-08 10:00:00,64.67,64.91,64.64,64.75,37733.0,57.6554,57.8693,57.6286,57.7267,37733.0
2021-12-08 10:10:00,64.68,64.8,64.6,64.63,22871.0,57.6643,57.7713,57.593,57.6197,22871.0
2021-12-08 10:20:00,64.63,64.63,64.42,64.42,30081.0,57.6197,57.6197,57.4325,57.4325,30081.0
2021-12-08 10:30:00,64.4,64.48,64.21,64.25,38132.0,57.4147,57.486,57.2453,57.2809,38132.0
2021-12-08 10:40:00,64.24,64.3,64.11,64.15,26669.0,57.272,57.3255,57.1561,57.1918,26669.0
2021-12-08 10:50:00,64.16,64.16,64.01,64.03,46185.0,57.2007,57.2007,57.067,57.0848,46185.0
2021-12-08 11:00:00,64.03,64.07,63.96,64.04,29269.0,57.0848,57.1204,57.0224,57.0937,29269.0
2021-12-08 11:10:00,64.03,64.11,63.85,63.88,33483.0,57.0848,57.1561,56.9243,56.9511,33483.0
2021-12-08 11:20:00,63.88,63.91,63.82,63.89,26903.0,56.9511,56.9778,56.8976,56.96,26903.0
2021-12-08 11:30:00,63.88,63.91,63.75,63.75,29829.0,56.9511,56.9778,56.8352,56.8352,29829.0
2021-12-08 11:40:00,63.74,63.79,63.63,63.72,22144.0,56.8262,56.8708,56.7282,56.8084,22144.0
2021-12-08 11:50:00,63.72,63.72,63.6,63.69,24127.0,56.8084,56.8084,56.7014,56.7817,24127.0
2021-12-08 12:00:00,63.69,63.77,63.67,63.76,25980.0,56.7817,56.853,56.7638,56.8441,25980.0
2021-12-08 12:10:00,63.77,63.8,63.64,63.65,19705.0,56.853,56.8797,56.7371,56.746,19705.0
2021-12-08 12:20:00,63.63,63.66,63.49,63.51,33627.0,56.7282,56.7549,56.6034,56.6212,33627.0
2021-12-08 12:30:00,63.52,63.7,63.49,63.67,17719.0,56.6301,56.7906,56.6034,56.7638,17719.0
2021-12-08 12:40:00,63.67,63.77,63.67,63.77,32001.0,56.7638,56.853,56.7638,56.853,32001.0
2021-12-08 12:50:00,63.77,63.84,63.72,63.74,81002.0,56.853,56.9154,56.8084,56.8262,81002.0
2021-12-08 13:00:00,63.74,64.01,63.74,63.98,75525.0,56.8262,57.067,56.8262,57.0402,75525.0
2021-12-08 13:10:00,63.99,64.09,63.88,63.9,35748.0,57.0491,57.1383,56.9511,56.9689,35748.0
2021-12-08 13:20:00,63.88,63.98,63.86,63.96,19381.0,56.9511,57.0402,56.9332,57.0224,19381.0
2021-12-08 13:30:00,63.95,64.0,63.84,63.94,48392.0,57.0135,57.058,56.9154,57.0045,48392.0
2021-12-08 13:40:00,63.95,64.03,63.95,63.96,28777.0,57.0135,57.0848,57.0135,57.0224,28777.0
2021-12-08 13:50:00,63.96,64.05,63.95,64.01,17951.0,57.0224,57.1026,57.0135,57.067,17951.0
2021-12-08 14:00:00,64.02,64.11,64.02,64.1,14544.0,57.0759,57.1561,57.0759,57.1472,14544.0
2021-12-08 14:10:00,64.1,64.18,64.1,64.14,17169.0,57.1472,57.2185,57.1472,57.1829,17169.0
2021-12-08 14:20:00,64.13,64.18,64.1,64.11,19907.0,57.1739,57.2185,57.1472,57.1561,19907.0
2021-12-08 14:30:00,64.09,64.11,64.0,64.09,30752.0,57.1383,57.1561,57.058,57.1383,30752.0
2021-12-08 14:40:00,64.08,64.11,64.05,64.06,20811.0,57.1294,57.1561,57.1026,57.1115,20811.0
2021-12-08 14:50:00,64.06,64.11,64.04,64.09,22253.0,57.1115,57.1561,57.0937,57.1383,22253.0
2021-12-08 15:00:00,64.09,64.19,64.09,64.19,25468.0,57.1383,57.2274,57.1383,57.2274,25468.0
2021-12-08 15:10:00,64.19,64.25,64.17,64.21,17681.0,57.2274,57.2809,57.2096,57.2453,17681.0
2021-12-08 15:20:00,64.22,64.29,64.21,64.26,20541.0,57.2542,57.3166,57.2453,57.2898,20541.0
2021-12-08 15:30:00,64.24,64.26,64.09,64.09,33985.0,57.272,57.2898,57.1383,57.1383,33985.0
2021-12-08 15:40:00,64.1,64.3,64.1,64.23,52539.0,57.1472,57.3255,57.1472,57.2631,52539.0
2021-12-08 15:50:00,64.22,64.27,64.15,64.23,300990.0,57.2542,57.2988,57.1918,57.2631,300990.0
2021-12-09 09:30:00,64.24,64.31,63.68,64.14,65742.0,57.272,57.3344,56.7728,57.1829,65742.0
2021-12-09 09:40:00,64.16,64.36,64.07,64.2,40400.0,57.2007,57.379,57.1204,57.2363,40400.0
2021-12-09 09:50:00,64.21,64.32,64.18,64.22,32253.0,57.2453,57.3433,57.2185,57.2542,32253.0
2021-12-09 10:00:00,64.21,64.28,64.13,64.19,40382.0,57.2453,57.3077,57.1739,57.2274,40382.0
2021-12-09 10:10:00,64.19,64.24,64.11,64.17,21731.0,57.2274,57.272,57.1561,57.2096,21731.0
2021-12-09 10:20:00,64.16,64.2,64.05,64.19,24433.0,57.2007,57.2363,57.1026,57.2274,24433.0
2021-12-09 10:30:00,64.17,64.17,64.06,64.17,25940.0,57.2096,57.2096,57.1115,57.2096,25940.0
2021-12-09 10:40:00,64.17,64.25,64.11,64.17,38855.0,57.2096,57.2809,57.1561,57.2096,38855.0
2021-12-09 10:50:00,64.17,64.2,64.07,64.09,63206.0,57.2096,57.2363,57.1204,57.1383,63206.0
2021-12-09 11:00:00,64.07,64.15,64.01,64.02,35949.0,57.1204,57.1918,57.067,57.0759,35949.0
2021-12-09 11:10:00,64.0,64.01,63.82,63.86,44764.0,57.058,57.067,56.8976,56.9332,44764.0
2021-12-09 11:20:00,63.86,63.87,63.76,63.8,35683.0,56.9332,56.9421,56.8441,56.8797,35683.0
2021-12-09 11:30:00,63.79,63.82,63.75,63.79,28111.0,56.8708,56.8976,56.8352,56.8708,28111.0
2021-12-09 11:40:00,63.79,63.89,63.78,63.85,27666.0,56.8708,56.96,56.8619,56.9243,27666.0
2021-12-09 11:50:00,63.84,63.88,63.8,63.87,28494.0,56.9154,56.9511,56.8797,56.9421,28494.0
2021-12-09 12:00:00,63.88,63.99,63.87,63.95,20847.0,56.9511,57.0491,56.9421,57.0135,20847.0
2021-12-09 12:10:00,63.95,64.03,63.94,64.02,26484.0,57.0135,57.0848,57.0045,57.0759,26484.0
2021-12-09 12:20:00,64.02,64.05,63.96,63.96,25513.0,57.0759,57.1026,57.0224,57.0224,25513.0
2021-12-09 12:30:00,63.95,64.02,63.95,64.0,28452.0,57.0135,57.0759,57.0135,57.058,28452.0
2021-12-09 12:40:00,64.0,64.07,63.97,64.05,30565.0,57.058,57.1204,57.0313,57.1026,30565.0
2021-12-09 12:50:00,64.06,64.12,64.02,64.12,20403.0,57.1115,57.165,57.0759,57.165,20403.0
2021-12-09 13:00:00,64.11,64.25,64.09,64.25,27318.0,57.1561,57.2809,57.1383,57.2809,27318.0
2021-12-09 13:10:00,64.28,64.28,64.21,64.22,26442.0,57.3077,57.3077,57.2453,57.2542,26442.0
2021-12-09 13:20:00,64.22,64.26,64.21,64.24,19764.0,57.2542,57.2898,57.2453,57.272,19764.0
2021-12-09 13:30:00,64.24,64.29,64.22,64.26,38682.0,57.272,57.3166,57.2542,57.2898,38682.0
2021-12-09 13:40:00,64.26,64.35,64.21,64.3,160720.0,57.2898,57.3701,57.2453,57.3255,160720.0
2021-12-09 13:50:00,64.3,64.32,64.19,64.21,37544.0,57.3255,57.3433,57.2274,57.2453,37544.0
2021-12-09 14:00:00,64.2,64.26,64.16,64.26,26007.0,57.2363,57.2898,57.2007,57.2898,26007.0
2021-12-09 14:10:00,64.25,64.36,64.2,64.27,38436.0,57.2809,57.379,57.2363,57.2988,38436.0
2021-12-09 14:20:00,64.27,64.29,64.21,64.22,28903.0,57.2988,57.3166,57.2453,57.2542,28903.0
2021-12-09 14:30:00,64.22,64.22,64.14,64.2,28152.0,57.2542,57.2542,57.1829,57.2363,28152.0
2021-12-09 14:40:00,64.2,64.2,64.1,64.1,22675.0,57.2363,57.2363,57.1472,57.1472,22675.0
2021-12-09 14:50:00,64.1,64.14,64.08,64.14,23238.0,57.1472,57.1829,57.1294,57.1829,23238.0
2021-12-09 15:00:00,64.14,64.2,64.05,64.18,54941.0,57.1829,57.2363,57.1026,57.2185,54941.0
2021-12-09 15:10:00,64.18,64.21,64.11,64.11,64797.0,57.2185,57.2453,57.1561,57.1561,64797.0
2021-12-09 15:20:00,64.11,64.16,64.03,64.07,49611.0,57.1561,57.2007,57.0848,57.1204,49611.0
2021-12-09 15:30:00,64.08,64.15,64.03,64.03,48925.0,57.1294,57.1918,57.0848,57.0848,48925.0
2021-12-09 15:40:00,64.03,64.04,63.97,64.01,95492.0,57.0848,57.0937,57.0313,57.067,95492.0
2021-12-09 15:50:00,64.01,64.09,63.96,63.97,358542.0,57.067,57.1383,57.0224,57.0313,358542.0
2021-12-10 09:30:00,64.36,64.41,64.17,64.19,128946.0,57.379,57.4236,57.2096,57.2274,128946.0
2021-12-10 09:40:00,64.18,64.54,64.13,64.52,48044.0,57.2185,57.5395,57.1739,57.5216,48044.0
2021-12-10 09:50:00,64.53,64.59,64.37,64.54,36632.0,57.5306,57.584,57.3879,57.5395,36632.0
2021-12-10 10:00:00,64.49,64.52,64.28,64.36,40268.0,57.4949,57.5216,57.3077,57.379,40268.0
2021-12-10 10:10:00,64.35,64.39,64.29,64.36,24317.0,57.3701,57.4057,57.3166,57.379,24317.0
2021-12-10 10:20:00,64.33,64.38,64.25,64.37,19323.0,57.3522,57.3968,57.2809,57.3879,19323.0
2021-12-10 10:30:00,64.38,64.46,64.36,64.41,34433.0,57.3968,57.4681,57.379,57.4236,34433.0
2021-12-10 10:40:00,64.41,64.51,64.31,64.48,32308.0,57.4236,57.5127,57.3344,57.486,32308.0
2021-12-10 10:50:00,64.47,64.47,64.39,64.42,35476.0,57.4771,57.4771,57.4057,57.4325,35476.0
2021-12-10 11:00:00,64.42,64.51,64.39,64.4,33928.0,57.4325,57.5127,57.4057,57.4147,33928.0
2021-12-10 11:10:00,64.39,64.43,64.3,64.37,27301.0,57.4057,57.4414,57.3255,57.3879,27301.0
2021-12-10 11:20:00,64.37,64.53,64.37,64.48,30739.0,57.3879,57.5306,57.3879,57.486,30739.0
2021-12-10 11:30:00,64.47,64.58,64.45,64.5,38816.0,57.4771,57.5751,57.4592,57.5038,38816.0
2021-12-10 11:40:00,64.51,64.54,64.46,64.47,22267.0,57.5127,57.5395,57.4681,57.4771,22267.0
2021-12-10 11:50:00,64.48,64.6,64.45,64.58,56889.0,57.486,57.593,57.4592,57.5751,56889.0
2021-12-10 12:00:00,64.58,64.69,64.57,64.65,24096.0,57.5751,57.6732,57.5662,57.6375,24096.0
2021-12-10 12:10:00,64.63,64.65,64.56,64.59,30709.0,57.6197,57.6375,57.5573,57.584,30709.0
2021-12-10 12:20:00,64.57,64.57,64.4,64.4,19623.0,57.5662,57.5662,57.4147,57.4147,19623.0
2021-12-10 12:30:00,64.41,64.49,64.4,64.48,22809.0,57.4236,57.4949,57.4147,57.486,22809.0
2021-12-10 12:40:00,64.48,64.56,64.47,64.49,28427.0,57.486,57.5573,57.4771,57.4949,28427.0
2021-12-10 12:50:00,64.49,64.53,64.46,64.5,14128.0,57.4949,57.5306,57.4681,57.5038,14128.0
2021-12-10 13:00:00,64.5,64.6,64.5,64.59,20331.0,57.5038,57.593,57.5038,57.584,20331.0
2021-12-10 13:10:00,64.59,64.66,64.58,64.63,22005.0,57.584,57.6465,57.5751,57.6197,22005.0
2021-12-10 13:20:00,64.64,64.66,64.59,64.61,26572.0,57.6286,57.6465,57.584,57.6019,26572.0
2021-12-10 13:30:00,64.61,64.71,64.58,64.68,31052.0,57.6019,57.691,57.5751,57.6643,31052.0
2021-12-10 13:40:00,64.7,64.75,64.68,64.7,27496.0,57.6821,57.7267,57.6643,57.6821,27496.0
2021-12-10 13:50:00,64.71,64.75,64.68,64.73,43589.0,57.691,57.7267,57.6643,57.7089,43589.0
2021-12-10 14:00:00,64.74,64.78,64.7,64.76,58236.0,57.7178,57.7534,57.6821,57.7356,58236.0
2021-12-10 14:10:00,64.75,64.82,64.75,64.76,64014.0,57.7267,57.7891,57.7267,57.7356,64014.0
2021-12-10 14:20:00,64.75,64.83,64.75,64.83,17653.0,57.7267,57.798,57.7267,57.798,17653.0
2021-12-10 14:30:00,64.83,64.85,64.79,64.83,24144.0,57.798,57.8158,57.7624,57.798,24144.0
2021-12-10 14:40:00,64.83,64.84,64.77,64.8,28568.0,57.798,57.8069,57.7445,57.7713,28568.0
2021-12-10 14:50:00,64.79,64.79,64.73,64.79,24236.0,57.7624,57.7624,57.7089,57.7624,24236.0
2021-12-10 15:00:00,64.79,64.86,64.77,64.82,24157.0,57.7624,57.8248,57.7445,57.7891,24157.0
2021-12-10 15:10:00,64.81,64.9,64.79,64.84,21900.0,57.7802,57.8604,57.7624,57.8069,21900.0
2021-12-10 15:20:00,64.85,64.86,64.77,64.77,37522.0,57.8158,57.8248,57.7445,57.7445,37522.0
2021-12-10 15:30:00,64.78,64.79,64.71,64.77,51995.0,57.7534,57.7624,57.691,57.7445,51995.0
2021-12-10 15:40:00,64.78,64.86,64.77,64.83,58147.0,57.7534,57.8248,57.7445,57.798,58147.0
2021-12-10 15:50:00,64.83,64.89,64.68,64.77,234253.0,57.798,57.8515,57.6643,57.7445,234253.0
2021-12-13 09:30:00,64.7,65.07,64.62,64.88,109606.0,57.6821,58.012,57.6108,57.8426,109606.0
2021-12-13 09:40:00,64.88,64.9,64.6,64.67,69442.0,57.8426,57.8604,57.593,57.6554,69442.0
2021-12-13 09:50:00,64.66,64.78,64.53,64.53,60312.0,57.6465,57.7534,57.5306,57.5306,60312.0
2021-12-13 10:00:00,64.52,64.6,64.28,64.29,77973.0,57.5216,57.593,57.3077,57.3166,77973.0
2021-12-13 10:10:00,64.3,64.44,64.26,64.44,58723.0,57.3255,57.4503,57.2898,57.4503,58723.0
2021-12-13 10:20:00,64.45,64.58,64.42,64.58,38805.0,57.4592,57.5751,57.4325,57.5751,38805.0
2021-12-13 10:30:00,64.57,64.72,64.54,64.6,28066.0,57.5662,57.6999,57.5395,57.593,28066.0
2021-12-13 10:40:00,64.58,64.66,64.45,64.64,34079.0,57.5751,57.6465,57.4592,57.6286,34079.0
2021-12-13 10:50:00,64.65,64.83,64.64,64.82,33528.0,57.6375,57.798,57.6286,57.7891,33528.0
2021-12-13 11:00:00,64.83,64.93,64.81,64.91,32482.0,57.798,57.8872,57.7802,57.8693,32482.0
2021-12-13 11:10:00,64.9,65.13,64.89,65.13,28655.0,57.8604,58.0655,57.8515,58.0655,28655.0
2021-12-13 11:20:00,65.13,65.19,65.02,65.14,82483.0,58.0655,58.119,57.9674,58.0744,82483.0
2021-12-13 11:30:00,65.12,65.45,65.12,65.44,109299.0,58.0566,58.3508,58.0566,58.3418,109299.0
2021-12-13 11:40:00,65.43,65.55,65.39,65.55,46347.0,58.3329,58.4399,58.2973,58.4399,46347.0
2021-12-13 11:50:00,65.53,65.71,65.48,65.68,47369.0,58.4221,58.5826,58.3775,58.5558,47369.0
2021-12-13 12:00:00,65.69,65.78,65.67,65.7,43053.0,58.5647,58.645,58.5469,58.5736,43053.0
2021-12-13 12:10:00,65.69,65.77,65.64,65.64,35971.0,58.5647,58.6361,58.5202,58.5202,35971.0
2021-12-13 12:20:00,65.65,65.7,65.63,65.65,39146.0,58.5291,58.5736,58.5112,58.5291,39146.0
2021-12-13 12:30:00,65.64,65.83,65.61,65.82,78964.0,58.5202,58.6895,58.4934,58.6806,78964.0
2021-12-13 12:40:00,65.82,65.85,65.75,65.78,31061.0,58.6806,58.7074,58.6182,58.645,31061.0
2021-12-13 12:50:00,65.79,65.84,65.76,65.78,31116.0,58.6539,58.6985,58.6271,58.645,31116.0
2021-12-13 13:00:00,65.78,65.79,65.7,65.78,25049.0,58.645,58.6539,58.5736,58.645,25049.0
2021-12-13 13:10:00,65.78,65.84,65.76,65.81,23521.0,58.645,58.6985,58.6271,58.6717,23521.0
2021-12-13 13:20:00,65.81,65.88,65.78,65.88,33140.0,58.6717,58.7341,58.645,58.7341,33140.0
2021-12-13 13:30:00,65.88,65.95,65.85,65.85,33756.0,58.7341,58.7965,58.7074,58.7074,33756.0
2021-12-13 13:40:00,65.84,65.85,65.78,65.8,30386.0,58.6985,58.7074,58.645,58.6628,30386.0
2021-12-13 13:50:00,65.8,65.83,65.71,65.83,30275.0,58.6628,58.6895,58.5826,58.6895,30275.0
2021-12-13 14:00:00,65.82,65.93,65.74,65.84,58535.0,58.6806,58.7787,58.6093,58.6985,58535.0
2021-12-13 14:10:00,65.84,65.88,65.8,65.86,41587.0,58.6985,58.7341,58.6628,58.7163,41587.0
2021-12-13 14:20:00,65.86,65.92,65.84,65.89,36122.0,58.7163,58.7698,58.6985,58.743,36122.0
2021-12-13 14:30:00,65.89,65.92,65.83,65.92,29760.0,58.743,58.7698,58.6895,58.7698,29760.0
2021-12-13 14:40:00,65.92,65.95,65.88,65.94,27106.0,58.7698,58.7965,58.7341,58.7876,27106.0
2021-12-13 14:50:00,65.95,66.03,65.93,66.03,47917.0,58.7965,58.8678,58.7787,58.8678,47917.0
2021-12-13 15:00:00,66.03,66.06,65.92,65.97,38739.0,58.8678,58.8946,58.7698,58.8144,38739.0
2021-12-13 15:10:00,65.97,66.03,65.92,66.0,50981.0,58.8144,58.8678,58.7698,58.8411,50981.0
2021-12-13 15:20:00,66.0,66.17,65.96,66.1,71134.0,58.8411,58.9927,58.8054,58.9303,71134.0
2021-12-13 15:30:00,66.11,66.15,66.03,66.06,103004.0,58.9392,58.9748,58.8678,58.8946,103004.0
2021-12-13 15:40:00,66.06,66.14,66.03,66.05,151510.0,58.8946,58.9659,58.8678,58.8857,151510.0
2021-12-13 15:50:00,66.04,66.07,65.92,65.93,411748.0,58.8768,58.9035,58.7698,58.7787,411748.0
2021-12-14 09:30:00,65.99,66.28,65.87,65.89,125542.0,58.8322,59.0907,58.7252,58.743,125542.0
2021-12-14 09:40:00,65.86,65.88,65.62,65.82,123923.0,58.7163,58.7341,58.5023,58.6806,123923.0
2021-12-14 09:50:00,65.8,65.95,65.62,65.78,97945.0,58.6628,58.7965,58.5023,58.645,97945.0
2021-12-14 10:00:00,65.78,65.99,65.74,65.77,111998.0,58.645,58.8322,58.6093,58.6361,111998.0
2021-12-14 10:10:00,65.75,65.91,65.68,65.91,56893.0,58.6182,58.7609,58.5558,58.7609,56893.0
2021-12-14 10:20:00,65.9,65.93,65.64,65.81,42448.0,58.752,58.7787,58.5202,58.6717,42448.0
2021-12-14 10:30:00,65.79,65.92,65.72,65.91,46198.0,58.6539,58.7698,58.5915,58.7609,46198.0
2021-12-14 10:40:00,65.91,66.05,65.88,65.97,63021.0,58.7609,58.8857,58.7341,58.8144,63021.0
2021-12-14 10:50:00,65.97,66.11,65.92,66.1,61404.0,58.8144,58.9392,58.7698,58.9303,61404.0
2021-12-14 11:00:00,66.09,66.19,65.97,66.15,40839.0,58.9213,59.0105,58.8144,58.9748,40839.0
2021-12-14 11:10:00,66.15,66.23,66.11,66.12,34240.0,58.9748,59.0462,58.9392,58.9481,34240.0
2021-12-14 11:20:00,66.11,66.16,66.03,66.05,76730.0,58.9392,58.9837,58.8678,58.8857,76730.0
2021-12-14 11:30:00,66.03,66.03,65.87,65.99,48021.0,58.8678,58.8678,58.7252,58.8322,48021.0
2021-12-14 11:40:00,65.98,66.09,65.92,66.06,38215.0,58.8233,58.9213,58.7698,58.8946,38215.0
2021-12-14 11:50:00,66.05,66.12,66.01,66.1,33430.0,58.8857,58.9481,58.85,58.9303,33430.0
2021-12-14 12:00:00,66.1,66.14,66.02,66.08,20895.0,58.9303,58.9659,58.8589,58.9124,20895.0
2021-12-14 12:10:00,66.07,66.08,65.98,66.05,18532.0,58.9035,58.9124,58.8233,58.8857,18532.0
2021-12-14 12:20:00,66.05,66.1,65.97,66.01,20545.0,58.8857,58.9303,58.8144,58.85,20545.0
2021-12-14 12:30:00,66.01,66.01,65.91,65.92,39342.0,58.85,58.85,58.7609,58.7698,39342.0
2021-12-14 12:40:00,65.92,65.95,65.83,65.87,44699.0,58.7698,58.7965,58.6895,58.7252,44699.0
2021-12-14 12:50:00,65.89,65.92,65.85,65.88,32696.0,58.743,58.7698,58.7074,58.7341,32696.0
2021-12-14 13:00:00,65.89,65.91,65.8,65.86,29483.0,58.743,58.7609,58.6628,58.7163,29483.0
2021-12-14 13:10:00,65.86,65.95,65.82,65.95,47413.0,58.7163,58.7965,58.6806,58.7965,47413.0
2021-12-14 13:20:00,65.94,65.95,65.85,65.89,36467.0,58.7876,58.7965,58.7074,58.743,36467.0
2021-12-14 13:30:00,65.9,65.94,65.82,65.82,56438.0,58.752,58.7876,58.6806,58.6806,56438.0
2021-12-14 13:40:00,65.81,65.92,65.8,65.9,32259.0,58.6717,58.7698,58.6628,58.752,32259.0
2021-12-14 13:50:00,65.9,65.94,65.8,65.83,30168.0,58.752,58.7876,58.6628,58.6895,30168.0
2021-12-14 14:00:00,65.82,65.95,65.81,65.88,39765.0,58.6806,58.7965,58.6717,58.7341,39765.0
2021-12-14 14:10:00,65.89,65.89,65.81,65.86,36402.0,58.743,58.743,58.6717,58.7163,36402.0
2021-12-14 14:20:00,65.86,65.89,65.79,65.88,27945.0,58.7163,58.743,58.6539,58.7341,27945.0
2021-12-14 14:30:00,65.88,65.91,65.79,65.79,29213.0,58.7341,58.7609,58.6539,58.6539,29213.0
2021-12-14 14:40:00,65.8,65.82,65.73,65.73,29231.0,58.6628,58.6806,58.6004,58.6004,29231.0
2021-12-14 14:50:00,65.74,65.87,65.74,65.87,28734.0,58.6093,58.7252,58.6093,58.7252,28734.0
2021-12-14 15:00:00,65.87,65.89,65.79,65.84,31362.0,58.7252,58.743,58.6539,58.6985,31362.0
2021-12-14 15:10:00,65.84,65.87,65.77,65.87,66859.0,58.6985,58.7252,58.6361,58.7252,66859.0
2021-12-14 15:20:00,65.87,65.89,65.73,65.84,43662.0,58.7252,58.743,58.6004,58.6985,43662.0
2021-12-14 15:30:00,65.84,66.0,65.8,65.99,85430.0,58.6985,58.8411,58.6628,58.8322,85430.0
2021-12-14 15:40:00,65.98,66.05,65.93,65.95,89908.0,58.8233,58.8857,58.7787,58.7965,89908.0
2021-12-14 15:50:00,65.97,66.01,65.88,65.95,468866.0,58.8144,58.85,58.7341,58.7965,468866.0
2021-12-15 09:30:00,66.09,66.39,66.04,66.28,118631.0,58.9213,59.1888,58.8768,59.0907,118631.0
2021-12-15 09:40:00,66.27,66.62,66.27,66.59,52428.0,59.0818,59.3939,59.0818,59.3671,52428.0
2021-12-15 09:50:00,66.61,66.64,66.37,66.43,48900.0,59.3849,59.4117,59.171,59.2245,48900.0
2021-12-15 10:00:00,66.41,66.55,66.31,66.55,46353.0,59.2066,59.3314,59.1175,59.3314,46353.0
2021-12-15 10:10:00,66.54,66.65,66.44,66.63,43482.0,59.3225,59.4206,59.2334,59.4028,43482.0
2021-12-15 10:20:00,66.63,66.64,66.46,66.51,36811.0,59.4028,59.4117,59.2512,59.2958,36811.0
2021-12-15 10:30:00,66.51,66.59,66.48,66.56,52976.0,59.2958,59.3671,59.269,59.3404,52976.0
2021-12-15 10:40:00,66.58,66.63,66.54,66.63,48078.0,59.3582,59.4028,59.3225,59.4028,48078.0
2021-12-15 10:50:00,66.63,66.68,66.59,66.68,35626.0,59.4028,59.4473,59.3671,59.4473,35626.0
2021-12-15 11:00:00,66.67,66.76,66.65,66.72,98186.0,59.4384,59.5187,59.4206,59.483,98186.0
2021-12-15 11:10:00,66.73,66.8,66.72,66.8,46375.0,59.4919,59.5543,59.483,59.5543,46375.0
2021-12-15 11:20:00,66.79,66.86,66.74,66.81,38431.0,59.5454,59.6078,59.5008,59.5632,38431.0
2021-12-15 11:30:00,66.81,66.91,66.81,66.91,37091.0,59.5632,59.6524,59.5632,59.6524,37091.0
2021-12-15 11:40:00,66.91,66.96,66.87,66.89,39930.0,59.6524,59.697,59.6167,59.6346,39930.0
2021-12-15 11:50:00,66.9,66.96,66.86,66.91,29397.0,59.6435,59.697,59.6078,59.6524,29397.0
2021-12-15 12:00:00,66.9,66.97,66.87,66.97,25880.0,59.6435,59.7059,59.6167,59.7059,25880.0
2021-12-15 12:10:00,66.96,67.08,66.95,67.06,113395.0,59.697,59.804,59.6881,59.7861,113395.0
2021-12-15 12:20:00,67.06,67.12,67.03,67.04,48526.0,59.7861,59.8396,59.7594,59.7683,48526.0
2021-12-15 12:30:00,67.04,67.09,66.95,67.09,58146.0,59.7683,59.8129,59.6881,59.8129,58146.0
2021-12-15 12:40:00,67.09,67.19,67.08,67.19,98477.0,59.8129,59.902,59.804,59.902,98477.0
2021-12-15 12:50:00,67.19,67.23,67.14,67.19,58923.0,59.902,59.9377,59.8575,59.902,58923.0
2021-12-15 13:00:00,67.19,67.26,67.17,67.22,40739.0,59.902,59.9644,59.8842,59.9288,40739.0
2021-12-15 13:10:00,67.22,67.23,67.14,67.17,44667.0,59.9288,59.9377,59.8575,59.8842,44667.0
2021-12-15 13:20:00,67.17,67.17,67.03,67.06,44875.0,59.8842,59.8842,59.7594,59.7861,44875.0
2021-12-15 13:30:00,67.05,67.12,67.03,67.03,47971.0,59.7772,59.8396,59.7594,59.7594,47971.0
2021-12-15 13:40:00,67.03,67.04,66.93,66.97,39882.0,59.7594,59.7683,59.6702,59.7059,39882.0
2021-12-15 13:50:00,66.98,67.01,66.88,67.01,82944.0,59.7148,59.7416,59.6257,59.7416,82944.0
2021-12-15 14:00:00,67.02,67.02,66.71,66.98,96146.0,59.7505,59.7505,59.4741,59.7148,96146.0
2021-12-15 14:10:00,67.0,67.1,66.96,67.04,56766.0,59.7326,59.8218,59.697,59.7683,56766.0
2021-12-15 14:20:00,67.04,67.1,66.86,66.92,77870.0,59.7683,59.8218,59.6078,59.6613,77870.0
2021-12-15 14:30:00,66.92,67.08,66.91,67.08,45301.0,59.6613,59.804,59.6524,59.804,45301.0
2021-12-15 14:40:00,67.09,67.19,67.05,67.14,62346.0,59.8129,59.902,59.7772,59.8575,62346.0
2021-12-15 14:50:00,67.14,67.15,67.01,67.08,61157.0,59.8575,59.8664,59.7416,59.804,61157.0
2021-12-15 15:00:00,67.08,67.14,66.94,67.12,62172.0,59.804,59.8575,59.6791,59.8396,62172.0
2021-12-15 15:10:00,67.13,67.34,67.12,67.26,73991.0,59.8485,60.0358,59.8396,59.9644,73991.0
2021-12-15 15:20:00,67.27,67.39,67.24,67.34,187139.0,59.9733,60.0803,59.9466,60.0358,187139.0
2021-12-15 15:30:00,67.34,67.35,67.18,67.19,131193.0,60.0358,60.0447,59.8931,59.902,131193.0
2021-12-15 15:40:00,67.19,67.24,67.07,67.12,169598.0,59.902,59.9466,59.795,59.8396,169598.0
2021-12-15 15:50:00,67.11,67.36,67.1,67.34,498648.0,59.8307,60.0536,59.8218,60.0358,498648.0
2021-12-16 09:30:00,67.14,67.2,66.75,67.04,143967.0,59.8575,59.9109,59.5098,59.7683,143967.0
2021-12-16 09:40:00,67.03,67.37,66.98,67.29,78580.0,59.7594,60.0625,59.7148,59.9912,78580.0
2021-12-16 09:50:00,67.3,67.47,67.28,67.45,59069.0,60.0001,60.1517,59.9823,60.1338,59069.0
2021-12-16 10:00:00,67.46,67.66,67.43,67.61,57686.0,60.1427,60.321,60.116,60.2765,57686.0
2021-12-16 10:10:00,67.62,67.8,67.62,67.69,68530.0,60.2854,60.4459,60.2854,60.3478,68530.0
2021-12-16 10:20:00,67.66,67.69,67.5,67.58,44843.0,60.321,60.3478,60.1784,60.2497,44843.0
2021-12-16 10:30:00,67.59,67.75,67.57,67.74,49954.0,60.2586,60.4013,60.2408,60.3924,49954.0
2021-12-16 10:40:00,67.72,67.86,67.7,67.82,41308.0,60.3745,60.4994,60.3567,60.4637,41308.0
2021-12-16 10:50:00,67.83,67.98,67.82,67.92,54733.0,60.4726,60.6063,60.4637,60.5528,54733.0
2021-12-16 11:00:00,67.93,68.06,67.85,67.95,89046.0,60.5618,60.6777,60.4904,60.5796,89046.0
2021-12-16 11:10:00,67.96,68.08,67.9,68.04,52796.0,60.5885,60.6955,60.535,60.6598,52796.0
2021-12-16 11:20:00,68.04,68.1,67.96,67.96,37755.0,60.6598,60.7133,60.5885,60.5885,37755.0
2021-12-16 11:30:00,67.98,68.12,67.93,68.11,113747.0,60.6063,60.7312,60.5618,60.7222,113747.0
2021-12-16 11:40:00,68.11,68.3,68.11,68.28,56225.0,60.7222,60.8916,60.7222,60.8738,56225.0
2021-12-16 11:50:00,68.28,68.5,68.28,68.48,51890.0,60.8738,61.0699,60.8738,61.0521,51890.0
2021-12-16 12:00:00,68.48,68.51,68.3,68.44,64030.0,61.0521,61.0788,60.8916,61.0164,64030.0
2021-12-16 12:10:00,68.43,68.5,68.42,68.48,39727.0,61.0075,61.0699,60.9986,61.0521,39727.0
2021-12-16 12:20:00,68.47,68.49,68.4,68.42,60766.0,61.0432,61.061,60.9808,60.9986,60766.0
2021-12-16 12:30:00,68.41,68.42,68.27,68.38,50072.0,60.9897,60.9986,60.8649,60.9629,50072.0
2021-12-16 12:40:00,68.38,68.5,68.37,68.44,51975.0,60.9629,61.0699,60.954,61.0164,51975.0
2021-12-16 12:50:00,68.43,68.51,68.39,68.51,52363.0,61.0075,61.0788,60.9719,61.0788,52363.0
2021-12-16 13:00:00,68.52,68.55,68.3,68.3,84206.0,61.0878,61.1145,60.8916,60.8916,84206.0
2021-12-16 13:10:00,68.3,68.36,68.25,68.35,51494.0,60.8916,60.9451,60.8471,60.9362,51494.0
2021-12-16 13:20:00,68.36,68.48,68.36,68.45,51844.0,60.9451,61.0521,60.9451,61.0254,51844.0
2021-12-16 13:30:00,68.45,68.49,68.35,68.36,46969.0,61.0254,61.061,60.9362,60.9451,46969.0
2021-12-16 13:40:00,68.36,68.4,68.32,68.38,33960.0,60.9451,60.9808,60.9095,60.9629,33960.0
2021-12-16 13:50:00,68.39,68.52,68.36,68.46,35357.0,60.9719,61.0878,60.9451,61.0343,35357.0
2021-12-16 14:00:00,68.46,68.58,68.45,68.54,86199.0,61.0343,61.1413,61.0254,61.1056,86199.0
2021-12-16 14:10:00,68.55,68.68,68.53,68.67,54169.0,61.1145,61.2304,61.0967,61.2215,54169.0
2021-12-16 14:20:00,68.67,68.71,68.62,68.66,53181.0,61.2215,61.2572,61.1769,61.2126,53181.0
2021-12-16 14:30:00,68.66,68.71,68.56,68.68,52685.0,61.2126,61.2572,61.1234,61.2304,52685.0
2021-12-16 14:40:00,68.69,68.69,68.51,68.53,82683.0,61.2393,61.2393,61.0788,61.0967,82683.0
2021-12-16 14:50:00,68.53,68.54,68.42,68.53,136251.0,61.0967,61.1056,60.9986,61.0967,136251.0
2021-12-16 15:00:00,68.54,68.6,68.51,68.59,68840.0,61.1056,61.1591,61.0788,61.1502,68840.0
2021-12-16 15:10:00,68.59,68.72,68.53,68.62,78823.0,61.1502,61.2661,61.0967,61.1769,78823.0
2021-12-16 15:20:00,68.62,68.7,68.59,68.65,54333.0,61.1769,61.2482,61.1502,61.2037,54333.0
2021-12-16 15:30:00,68.66,68.72,68.6,68.71,112884.0,61.2126,61.2661,61.1591,61.2572,112884.0
2021-12-16 15:40:00,68.71,68.81,68.64,68.66,144543.0,61.2572,61.3463,61.1947,61.2126,144543.0
2021-12-16 15:50:00,68.67,68.88,68.67,68.86,526642.0,61.2215,61.4087,61.2215,61.3909,526642.0
2021-12-17 09:30:00,68.79,69.26,68.74,69.11,912240.0,61.3285,61.7475,61.2839,61.6138,912240.0
2021-12-17 09:40:00,69.14,69.68,69.1,69.2,157614.0,61.6405,62.1219,61.6049,61.694,157614.0
2021-12-17 09:50:00,69.22,69.28,68.82,68.83,164482.0,61.7118,61.7653,61.3552,61.3641,164482.0
2021-12-17 10:00:00,68.84,69.0,68.66,68.83,132525.0,61.3731,61.5157,61.2126,61.3641,132525.0
2021-12-17 10:10:00,68.79,69.0,68.71,68.89,63805.0,61.3285,61.5157,61.2572,61.4176,63805.0
2021-12-17 10:20:00,68.87,69.02,68.71,68.72,77905.0,61.3998,61.5335,61.2572,61.2661,77905.0
2021-12-17 10:30:00,68.71,68.88,68.68,68.78,62789.0,61.2572,61.4087,61.2304,61.3196,62789.0
2021-12-17 10:40:00,68.79,68.91,68.56,68.84,62562.0,61.3285,61.4355,61.1234,61.3731,62562.0
2021-12-17 10:50:00,68.84,68.85,68.71,68.75,45557.0,61.3731,61.382,61.2572,61.2928,45557.0
2021-12-17 11:00:00,68.74,68.76,68.56,68.57,42071.0,61.2839,61.3017,61.1234,61.1323,42071.0
2021-12-17 11:10:00,68.58,68.7,68.49,68.66,109563.0,61.1413,61.2482,61.061,61.2126,109563.0
2021-12-17 11:20:00,68.65,68.65,68.17,68.25,104792.0,61.2037,61.2037,60.7757,60.8471,104792.0
2021-12-17 11:30:00,68.24,68.39,68.24,68.3,68930.0,60.8381,60.9719,60.8381,60.8916,68930.0
2021-12-17 11:40:00,68.31,68.41,68.31,68.37,47118.0,60.9005,60.9897,60.9005,60.954,47118.0
2021-12-17 11:50:00,68.37,68.45,68.35,68.42,50083.0,60.954,61.0254,60.9362,60.9986,50083.0
2021-12-17 12:00:00,68.41,68.46,68.32,68.32,34991.0,60.9897,61.0343,60.9095,60.9095,34991.0
2021-12-17 12:10:00,68.33,68.39,68.29,68.39,59818.0,60.9184,60.9719,60.8827,60.9719,59818.0
2021-12-17 12:20:00,68.4,68.51,68.38,68.47,32280.0,60.9808,61.0788,60.9629,61.0432,32280.0
2021-12-17 12:30:00,68.47,68.6,68.45,68.57,39172.0,61.0432,61.1591,61.0254,61.1323,39172.0
2021-12-17 12:40:00,68.56,68.65,68.53,68.65,52048.0,61.1234,61.2037,61.0967,61.2037,52048.0
2021-12-17 12:50:00,68.65,68.65,68.47,68.49,53291.0,61.2037,61.2037,61.0432,61.061,53291.0
2021-12-17 13:00:00,68.49,68.49,68.26,68.3,51340.0,61.061,61.061,60.856,60.8916,51340.0
2021-12-17 13:10:00,68.3,68.3,68.18,68.2,44425.0,60.8916,60.8916,60.7846,60.8025,44425.0
2021-12-17 13:20:00,68.2,68.23,68.13,68.2,77420.0,60.8025,60.8292,60.7401,60.8025,77420.0
2021-12-17 13:30:00,68.2,68.26,68.12,68.26,49067.0,60.8025,60.856,60.7312,60.856,49067.0
2021-12-17 13:40:00,68.26,68.44,68.24,68.44,25625.0,60.856,61.0164,60.8381,61.0164,25625.0
2021-12-17 13:50:00,68.44,68.5,68.41,68.49,30264.0,61.0164,61.0699,60.9897,61.061,30264.0
2021-12-17 14:00:00,68.5,68.51,68.32,68.39,39440.0,61.0699,61.0788,60.9095,60.9719,39440.0
2021-12-17 14:10:00,68.39,68.48,68.36,68.47,29114.0,60.9719,61.0521,60.9451,61.0432,29114.0
2021-12-17 14:20:00,68.47,68.48,68.34,68.38,38686.0,61.0432,61.0521,60.9273,60.9629,38686.0
2021-12-17 14:30:00,68.4,68.44,68.19,68.2,84449.0,60.9808,61.0164,60.7936,60.8025,84449.0
2021-12-17 14:40:00,68.2,68.29,68.16,68.27,44793.0,60.8025,60.8827,60.7668,60.8649,44793.0
2021-12-17 14:50:00,68.27,68.28,68.23,68.24,31938.0,60.8649,60.8738,60.8292,60.8381,31938.0
2021-12-17 15:00:00,68.25,68.29,68.19,68.19,46630.0,60.8471,60.8827,60.7936,60.7936,46630.0
2021-12-17 15:10:00,68.17,68.23,68.14,68.17,38494.0,60.7757,60.8292,60.749,60.7757,38494.0
2021-12-17 15:20:00,68.16,68.24,68.14,68.23,41697.0,60.7668,60.8381,60.749,60.8292,41697.0
2021-12-17 15:30:00,68.23,68.28,68.06,68.11,60687.0,60.8292,60.8738,60.6777,60.7222,60687.0
2021-12-17 15:40:00,68.11,68.16,67.87,67.87,90219.0,60.7222,60.7668,60.5083,60.5083,90219.0
2021-12-17 15:50:00,67.75,67.88,67.63,67.65,437042.0,60.4013,60.5172,60.2943,60.3121,437042.0
2021-12-20 09:30:00,67.12,67.65,67.02,67.63,130922.0,59.8396,60.3121,59.7505,60.2943,130922.0
2021-12-20 09:40:00,67.62,67.75,67.39,67.65,75906.0,60.2854,60.4013,60.0803,60.3121,75906.0
2021-12-20 09:50:00,67.64,67.71,67.55,67.68,63393.0,60.3032,60.3656,60.223,60.3389,63393.0
2021-12-20 10:00:00,67.69,67.84,67.55,67.66,241775.0,60.3478,60.4815,60.223,60.321,241775.0
2021-12-20 10:10:00,67.67,67.81,67.47,67.48,137591.0,60.33,60.4548,60.1517,60.1606,137591.0
2021-12-20 10:20:00,67.48,67.53,67.29,67.35,46513.0,60.1606,60.2051,59.9912,60.0447,46513.0
2021-12-20 10:30:00,67.36,67.46,67.31,67.46,51706.0,60.0536,60.1427,60.009,60.1427,51706.0
2021-12-20 10:40:00,67.44,67.56,67.39,67.47,54513.0,60.1249,60.2319,60.0803,60.1517,54513.0
2021-12-20 10:50:00,67.48,67.56,67.44,67.45,42327.0,60.1606,60.2319,60.1249,60.1338,42327.0
2021-12-20 11:00:00,67.44,67.75,67.42,67.73,77609.0,60.1249,60.4013,60.1071,60.3835,77609.0
2021-12-20 11:10:00,67.72,67.96,67.72,67.88,46882.0,60.3745,60.5885,60.3745,60.5172,46882.0
2021-12-20 11:20:00,67.87,67.91,67.79,67.81,51167.0,60.5083,60.5439,60.4369,60.4548,51167.0
2021-12-20 11:30:00,67.8,67.81,67.68,67.77,62163.0,60.4459,60.4548,60.3389,60.4191,62163.0
2021-12-20 11:40:00,67.76,67.79,67.62,67.7,50486.0,60.4102,60.4369,60.2854,60.3567,50486.0
2021-12-20 11:50:00,67.69,67.77,67.68,67.75,45295.0,60.3478,60.4191,60.3389,60.4013,45295.0
2021-12-20 12:00:00,67.75,67.82,67.74,67.81,30278.0,60.4013,60.4637,60.3924,60.4548,30278.0
2021-12-20 12:10:00,67.81,67.85,67.77,67.83,40461.0,60.4548,60.4904,60.4191,60.4726,40461.0
2021-12-20 12:20:00,67.83,67.84,67.7,67.72,35746.0,60.4726,60.4815,60.3567,60.3745,35746.0
2021-12-20 12:30:00,67.73,67.74,67.64,67.74,27574.0,60.3835,60.3924,60.3032,60.3924,27574.0
2021-12-20 12:40:00,67.76,67.78,67.66,67.72,35210.0,60.4102,60.428,60.321,60.3745,35210.0
2021-12-20 12:50:00,67.72,67.8,67.53,67.53,50602.0,60.3745,60.4459,60.2051,60.2051,50602.0
2021-12-20 13:00:00,67.54,67.76,67.53,67.76,38171.0,60.2141,60.4102,60.2051,60.4102,38171.0
2021-12-20 13:10:00,67.76,67.76,67.66,67.75,32437.0,60.4102,60.4102,60.321,60.4013,32437.0
2021-12-20 13:20:00,67.74,67.9,67.74,67.87,30996.0,60.3924,60.535,60.3924,60.5083,30996.0
2021-12-20 13:30:00,67.86,67.97,67.84,67.96,33957.0,60.4994,60.5974,60.4815,60.5885,33957.0
2021-12-20 13:40:00,67.96,68.0,67.9,67.94,37321.0,60.5885,60.6242,60.535,60.5707,37321.0
2021-12-20 13:50:00,67.93,68.01,67.86,67.89,48501.0,60.5618,60.6331,60.4994,60.5261,48501.0
2021-12-20 14:00:00,67.89,67.96,67.87,67.9,36476.0,60.5261,60.5885,60.5083,60.535,36476.0
2021-12-20 14:10:00,67.9,67.94,67.83,67.86,34990.0,60.535,60.5707,60.4726,60.4994,34990.0
2021-12-20 14:20:00,67.84,67.91,67.79,67.84,38573.0,60.4815,60.5439,60.4369,60.4815,38573.0
2021-12-20 14:30:00,67.84,67.84,67.75,67.8,30621.0,60.4815,60.4815,60.4013,60.4459,30621.0
2021-12-20 14:40:00,67.8,67.85,67.79,67.82,38398.0,60.4459,60.4904,60.4369,60.4637,38398.0
2021-12-20 14:50:00,67.83,67.86,67.71,67.73,51141.0,60.4726,60.4994,60.3656,60.3835,51141.0
2021-12-20 15:00:00,67.72,67.82,67.7,67.78,44535.0,60.3745,60.4637,60.3567,60.428,44535.0
2021-12-20 15:10:00,67.78,67.81,67.68,67.68,58644.0,60.428,60.4548,60.3389,60.3389,58644.0
2021-12-20 15:20:00,67.69,67.81,67.67,67.78,53238.0,60.3478,60.4548,60.33,60.428,53238.0
2021-12-20 15:30:00,67.77,67.97,67.7,67.9,98184.0,60.4191,60.5974,60.3567,60.535,98184.0
2021-12-20 15:40:00,67.9,67.96,67.85,67.91,102780.0,60.535,60.5885,60.4904,60.5439,102780.0
2021-12-20 15:50:00,67.91,67.94,67.75,67.79,312102.0,60.5439,60.5707,60.4013,60.4369,312102.0
2021-12-21 09:30:00,64.5,65.58,63.9,64.99,492510.0,57.5038,58.4667,56.9689,57.9407,492510.0
2021-12-21 09:40:00,64.99,65.13,64.75,65.06,212672.0,57.9407,58.0655,57.7267,58.0031,212672.0
2021-12-21 09:50:00,65.1,65.39,64.7,64.91,231922.0,58.0387,58.2973,57.6821,57.8693,231922.0
2021-12-21 10:00:00,64.91,65.12,64.77,65.02,142237.0,57.8693,58.0566,57.7445,57.9674,142237.0
2021-12-21 10:10:00,65.04,65.28,64.81,64.88,134212.0,57.9852,58.1992,57.7802,57.8426,134212.0
2021-12-21 10:20:00,64.89,65.19,64.8,64.84,117824.0,57.8515,58.119,57.7713,57.8069,117824.0
2021-12-21 10:30:00,64.83,64.98,64.8,64.92,112183.0,57.798,57.9317,57.7713,57.8782,112183.0
2021-12-21 10:40:00,64.92,65.06,64.86,64.9,99585.0,57.8782,58.0031,57.8248,57.8604,99585.0
2021-12-21 10:50:00,64.9,64.96,64.88,64.93,84421.0,57.8604,57.9139,57.8426,57.8872,84421.0
2021-12-21 11:00:00,64.94,64.94,64.55,64.66,122520.0,57.8961,57.8961,57.5484,57.6465,122520.0
2021-12-21 11:10:00,64.66,64.92,64.65,64.91,114668.0,57.6465,57.8782,57.6375,57.8693,114668.0
2021-12-21 11:20:00,64.91,65.05,64.79,64.79,106722.0,57.8693,57.9941,57.7624,57.7624,106722.0
2021-12-21 11:30:00,64.81,65.07,64.8,64.89,172672.0,57.7802,58.012,57.7713,57.8515,172672.0
2021-12-21 11:40:00,64.91,65.05,64.85,64.95,161911.0,57.8693,57.9941,57.8158,57.905,161911.0
2021-12-21 11:50:00,64.97,65.34,64.94,64.97,141855.0,57.9228,58.2527,57.8961,57.9228,141855.0
2021-12-21 12:00:00,64.95,65.03,64.83,65.0,91162.0,57.905,57.9763,57.798,57.9496,91162.0
2021-12-21 12:10:00,65.0,65.04,64.92,64.95,55153.0,57.9496,57.9852,57.8782,57.905,55153.0
2021-12-21 12:20:00,64.98,65.12,64.96,65.02,73247.0,57.9317,58.0566,57.9139,57.9674,73247.0
2021-12-21 12:30:00,65.02,65.1,65.0,65.07,74529.0,57.9674,58.0387,57.9496,58.012,74529.0
2021-12-21 12:40:00,65.07,65.25,65.07,65.12,52595.0,58.012,58.1725,58.012,58.0566,52595.0
2021-12-21 12:50:00,65.12,65.24,65.07,65.09,54687.0,58.0566,58.1635,58.012,58.0298,54687.0
2021-12-21 13:00:00,65.1,65.19,64.93,65.01,52683.0,58.0387,58.119,57.8872,57.9585,52683.0
2021-12-21 13:10:00,65.01,65.05,64.74,64.75,48487.0,57.9585,57.9941,57.7178,57.7267,48487.0
2021-12-21 13:20:00,64.76,65.04,64.76,65.0,61680.0,57.7356,57.9852,57.7356,57.9496,61680.0
2021-12-21 13:30:00,64.99,65.06,64.9,65.01,44694.0,57.9407,58.0031,57.8604,57.9585,44694.0
2021-12-21 13:40:00,65.01,65.14,64.98,65.09,47205.0,57.9585,58.0744,57.9317,58.0298,47205.0
2021-12-21 13:50:00,65.09,65.19,65.07,65.1,58602.0,58.0298,58.119,58.012,58.0387,58602.0
2021-12-21 14:00:00,65.09,65.09,64.72,64.74,59692.0,58.0298,58.0298,57.6999,57.7178,59692.0
2021-12-21 14:10:00,64.74,64.88,64.54,64.54,53970.0,57.7178,57.8426,57.5395,57.5395,53970.0
2021-12-21 14:20:00,64.55,64.84,64.53,64.79,53936.0,57.5484,57.8069,57.5306,57.7624,53936.0
2021-12-21 14:30:00,64.8,64.88,64.79,64.81,67707.0,57.7713,57.8426,57.7624,57.7802,67707.0
2021-12-21 14:40:00,64.81,64.85,64.71,64.71,46284.0,57.7802,57.8158,57.691,57.691,46284.0
2021-12-21 14:50:00,64.72,64.82,64.68,64.77,72402.0,57.6999,57.7891,57.6643,57.7445,72402.0
2021-12-21 15:00:00,64.76,64.88,64.75,64.83,50952.0,57.7356,57.8426,57.7267,57.798,50952.0
2021-12-21 15:10:00,64.84,65.02,64.8,65.0,65337.0,57.8069,57.9674,57.7713,57.9496,65337.0
2021-12-21 15:20:00,65.0,65.07,64.93,65.03,122414.0,57.9496,58.012,57.8872,57.9763,122414.0
2021-12-21 15:30:00,65.03,65.07,64.95,64.97,96905.0,57.9763,58.012,57.905,57.9228,96905.0
2021-12-21 15:40:00,64.97,65.06,64.89,64.96,161115.0,57.9228,58.0031,57.8515,57.9139,161115.0
2021-12-21 15:50:00,64.95,65.14,64.91,65.07,420377.0,57.905,58.0744,57.8693,58.012,420377.0
2021-12-22 09:30:00,65.09,65.19,64.68,64.99,234911.0,58.0298,58.119,57.6643,57.9407,234911.0
2021-12-22 09:40:00,64.93,65.08,64.65,64.76,111854.0,57.8872,58.0209,57.6375,57.7356,111854.0
2021-12-22 09:50:00,64.76,64.88,64.69,64.78,76843.0,57.7356,57.8426,57.6732,57.7534,76843.0
2021-12-22 10:00:00,64.79,65.35,64.78,65.18,101987.0,57.7624,58.2616,57.7534,58.11,101987.0
2021-12-22 10:10:00,65.17,65.2,64.72,64.81,98725.0,58.1011,58.1279,57.6999,57.7802,98725.0
2021-12-22 10:20:00,64.82,64.94,64.77,64.92,74053.0,57.7891,57.8961,57.7445,57.8782,74053.0
2021-12-22 10:30:00,64.91,64.91,64.64,64.66,74014.0,57.8693,57.8693,57.6286,57.6465,74014.0
2021-12-22 10:40:00,64.66,64.78,64.58,64.73,95720.0,57.6465,57.7534,57.5751,57.7089,95720.0
2021-12-22 10:50:00,64.74,64.94,64.73,64.91,112098.0,57.7178,57.8961,57.7089,57.8693,112098.0
2021-12-22 11:00:00,64.91,64.95,64.83,64.87,91487.0,57.8693,57.905,57.798,57.8337,91487.0
2021-12-22 11:10:00,64.88,64.88,64.76,64.84,71275.0,57.8426,57.8426,57.7356,57.8069,71275.0
2021-12-22 11:20:00,64.84,64.92,64.79,64.9,51962.0,57.8069,57.8782,57.7624,57.8604,51962.0
2021-12-22 11:30:00,64.9,65.05,64.87,65.0,60877.0,57.8604,57.9941,57.8337,57.9496,60877.0
2021-12-22 11:40:00,64.99,65.09,64.97,65.07,50192.0,57.9407,58.0298,57.9228,58.012,50192.0
2021-12-22 11:50:00,65.07,65.13,65.03,65.08,47216.0,58.012,58.0655,57.9763,58.0209,47216.0
2021-12-22 12:00:00,65.09,65.1,64.99,65.0,66540.0,58.0298,58.0387,57.9407,57.9496,66540.0
2021-12-22 12:10:00,65.0,65.12,64.98,65.1,57278.0,57.9496,58.0566,57.9317,58.0387,57278.0
2021-12-22 12:20:00,65.1,65.21,65.09,65.15,53659.0,58.0387,58.1368,58.0298,58.0833,53659.0
2021-12-22 12:30:00,65.15,65.23,65.15,65.19,36628.0,58.0833,58.1546,58.0833,58.119,36628.0
2021-12-22 12:40:00,65.19,65.31,65.19,65.31,47134.0,58.119,58.2259,58.119,58.2259,47134.0
2021-12-22 12:50:00,65.31,65.35,65.29,65.32,37505.0,58.2259,58.2616,58.2081,58.2349,37505.0
2021-12-22 13:00:00,65.32,65.35,65.28,65.31,27952.0,58.2349,58.2616,58.1992,58.2259,27952.0
2021-12-22 13:10:00,65.32,65.32,65.17,65.18,60141.0,58.2349,58.2349,58.1011,58.11,60141.0
2021-12-22 13:20:00,65.17,65.18,65.07,65.1,76642.0,58.1011,58.11,58.012,58.0387,76642.0
2021-12-22 13:30:00,65.11,65.16,65.08,65.16,36666.0,58.0476,58.0922,58.0209,58.0922,36666.0
2021-12-22 13:40:00,65.16,65.23,65.08,65.08,45105.0,58.0922,58.1546,58.0209,58.0209,45105.0
2021-12-22 13:50:00,65.08,65.22,65.06,65.22,38017.0,58.0209,58.1457,58.0031,58.1457,38017.0
2021-12-22 14:00:00,65.21,65.33,65.21,65.31,56463.0,58.1368,58.2438,58.1368,58.2259,56463.0
2021-12-22 14:10:00,65.3,65.34,65.27,65.3,50897.0,58.217,58.2527,58.1903,58.217,50897.0
2021-12-22 14:20:00,65.3,65.43,65.27,65.41,56057.0,58.217,58.3329,58.1903,58.3151,56057.0
2021-12-22 14:30:00,65.4,65.4,65.33,65.34,24285.0,58.3062,58.3062,58.2438,58.2527,24285.0
2021-12-22 14:40:00,65.35,65.45,65.33,65.45,56527.0,58.2616,58.3508,58.2438,58.3508,56527.0
2021-12-22 14:50:00,65.44,65.47,65.41,65.44,57372.0,58.3418,58.3686,58.3151,58.3418,57372.0
2021-12-22 15:00:00,65.44,65.47,65.37,65.46,46423.0,58.3418,58.3686,58.2794,58.3597,46423.0
2021-12-22 15:10:00,65.45,65.46,65.36,65.44,61983.0,58.3508,58.3597,58.2705,58.3418,61983.0
2021-12-22 15:20:00,65.43,65.52,65.34,65.52,47660.0,58.3329,58.4132,58.2527,58.4132,47660.0
2021-12-22 15:30:00,65.52,65.65,65.48,65.58,78105.0,58.4132,58.5291,58.3775,58.4667,78105.0
2021-12-22 15:40:00,65.58,65.62,65.55,65.62,107782.0,58.4667,58.5023,58.4399,58.5023,107782.0
2021-12-22 15:50:00,65.62,65.72,65.62,65.7,289492.0,58.5023,58.5915,58.5023,58.5736,289492.0
2021-12-23 09:30:00,66.0,66.03,65.83,65.93,125822.0,58.8411,58.8678,58.6895,58.7787,125822.0
2021-12-23 09:40:00,65.91,66.13,65.86,66.01,153798.0,58.7609,58.957,58.7163,58.85,153798.0
2021-12-23 09:50:00,66.01,66.05,65.85,66.0,66405.0,58.85,58.8857,58.7074,58.8411,66405.0
2021-12-23 10:00:00,66.0,66.23,65.98,66.13,38733.0,58.8411,59.0462,58.8233,58.957,38733.0
2021-12-23 10:10:00,66.15,66.19,66.08,66.17,23515.0,58.9748,59.0105,58.9124,58.9927,23515.0
2021-12-23 10:20:00,66.17,66.22,66.05,66.07,31614.0,58.9927,59.0372,58.8857,58.9035,31614.0
2021-12-23 10:30:00,66.07,66.11,65.95,65.95,28240.0,58.9035,58.9392,58.7965,58.7965,28240.0
2021-12-23 10:40:00,65.95,66.01,65.9,65.98,34106.0,58.7965,58.85,58.752,58.8233,34106.0
2021-12-23 10:50:00,65.97,66.07,65.94,66.06,38000.0,58.8144,58.9035,58.7876,58.8946,38000.0
2021-12-23 11:00:00,66.05,66.11,66.02,66.1,22210.0,58.8857,58.9392,58.8589,58.9303,22210.0
2021-12-23 11:10:00,66.11,66.16,66.07,66.1,24943.0,58.9392,58.9837,58.9035,58.9303,24943.0
2021-12-23 11:20:00,66.1,66.15,66.06,66.11,34053.0,58.9303,58.9748,58.8946,58.9392,34053.0
2021-12-23 11:30:00,66.09,66.12,66.02,66.02,35848.0,58.9213,58.9481,58.8589,58.8589,35848.0
2021-12-23 11:40:00,66.03,66.08,65.98,66.06,20122.0,58.8678,58.9124,58.8233,58.8946,20122.0
2021-12-23 11:50:00,66.09,66.2,66.07,66.16,25564.0,58.9213,59.0194,58.9035,58.9837,25564.0
2021-12-23 12:00:00,66.15,66.16,66.04,66.05,27575.0,58.9748,58.9837,58.8768,58.8857,27575.0
2021-12-23 12:10:00,66.05,66.09,66.0,66.05,26681.0,58.8857,58.9213,58.8411,58.8857,26681.0
2021-12-23 12:20:00,66.06,66.07,66.01,66.07,14713.0,58.8946,58.9035,58.85,58.9035,14713.0
2021-12-23 12:30:00,66.07,66.1,66.06,66.07,19129.0,58.9035,58.9303,58.8946,58.9035,19129.0
2021-12-23 12:40:00,66.06,66.09,65.99,65.99,24433.0,58.8946,58.9213,58.8322,58.8322,24433.0
2021-12-23 12:50:00,65.99,66.07,65.98,66.05,21052.0,58.8322,58.9035,58.8233,58.8857,21052.0
2021-12-23 13:00:00,66.05,66.06,66.0,66.0,15769.0,58.8857,58.8946,58.8411,58.8411,15769.0
2021-12-23 13:10:00,66.0,66.01,65.87,65.88,16587.0,58.8411,58.85,58.7252,58.7341,16587.0
2021-12-23 13:20:00,65.87,65.91,65.84,65.91,20547.0,58.7252,58.7609,58.6985,58.7609,20547.0
2021-12-23 13:30:00,65.9,65.97,65.89,65.92,28191.0,58.752,58.8144,58.743,58.7698,28191.0
2021-12-23 13:40:00,65.91,65.91,65.84,65.85,19301.0,58.7609,58.7609,58.6985,58.7074,19301.0
2021-12-23 13:50:00,65.86,65.92,65.86,65.88,17952.0,58.7163,58.7698,58.7163,58.7341,17952.0
2021-12-23 14:00:00,65.88,65.92,65.87,65.9,34734.0,58.7341,58.7698,58.7252,58.752,34734.0
2021-12-23 14:10:00,65.9,65.92,65.87,65.89,18686.0,58.752,58.7698,58.7252,58.743,18686.0
2021-12-23 14:20:00,65.89,65.92,65.88,65.91,19194.0,58.743,58.7698,58.7341,58.7609,19194.0
2021-12-23 14:30:00,65.91,66.01,65.91,66.0,19920.0,58.7609,58.85,58.7609,58.8411,19920.0
2021-12-23 14:40:00,66.01,66.03,65.96,66.02,26851.0,58.85,58.8678,58.8054,58.8589,26851.0
2021-12-23 14:50:00,66.03,66.1,66.01,66.08,22385.0,58.8678,58.9303,58.85,58.9124,22385.0
2021-12-23 15:00:00,66.08,66.1,66.03,66.05,23545.0,58.9124,58.9303,58.8678,58.8857,23545.0
2021-12-23 15:10:00,66.05,66.08,66.03,66.08,26398.0,58.8857,58.9124,58.8678,58.9124,26398.0
2021-12-23 15:20:00,66.08,66.15,66.04,66.12,28949.0,58.9124,58.9748,58.8768,58.9481,28949.0
2021-12-23 15:30:00,66.11,66.14,66.05,66.06,46908.0,58.9392,58.9659,58.8857,58.8946,46908.0
2021-12-23 15:40:00,66.06,66.18,66.04,66.17,61005.0,58.8946,59.0016,58.8768,58.9927,61005.0
2021-12-23 15:50:00,66.18,66.21,65.96,65.99,260297.0,59.0016,59.0283,58.8054,58.8322,260297.0
2021-12-27 09:30:00,66.16,66.37,65.75,65.79,68094.0,58.9837,59.171,58.6182,58.6539,68094.0
2021-12-27 09:40:00,65.81,65.92,65.72,65.92,39071.0,58.6717,58.7698,58.5915,58.7698,39071.0
2021-12-27 09:50:00,65.93,66.06,65.9,66.04,24452.0,58.7787,58.8946,58.752,58.8768,24452.0
2021-12-27 10:00:00,66.03,66.05,65.88,65.9,26708.0,58.8678,58.8857,58.7341,58.752,26708.0
2021-12-27 10:10:00,65.91,66.03,65.91,66.01,27853.0,58.7609,58.8678,58.7609,58.85,27853.0
2021-12-27 10:20:00,66.01,66.03,65.92,65.94,21520.0,58.85,58.8678,58.7698,58.7876,21520.0
2021-12-27 10:30:00,65.94,65.99,65.88,65.94,18736.0,58.7876,58.8322,58.7341,58.7876,18736.0
2021-12-27 10:40:00,65.91,65.98,65.89,65.92,26067.0,58.7609,58.8233,58.743,58.7698,26067.0
2021-12-27 10:50:00,65.92,65.94,65.83,65.87,35973.0,58.7698,58.7876,58.6895,58.7252,35973.0
2021-12-27 11:00:00,65.87,65.93,65.85,65.93,26043.0,58.7252,58.7787,58.7074,58.7787,26043.0
2021-12-27 11:10:00,65.92,65.94,65.79,65.86,17731.0,58.7698,58.7876,58.6539,58.7163,17731.0
2021-12-27 11:20:00,65.88,65.91,65.83,65.86,20026.0,58.7341,58.7609,58.6895,58.7163,20026.0
2021-12-27 11:30:00,65.86,65.94,65.85,65.87,23968.0,58.7163,58.7876,58.7074,58.7252,23968.0
2021-12-27 11:40:00,65.88,65.9,65.82,65.89,14709.0,58.7341,58.752,58.6806,58.743,14709.0
2021-12-27 11:50:00,65.9,65.91,65.82,65.89,19504.0,58.752,58.7609,58.6806,58.743,19504.0
2021-12-27 12:00:00,65.88,65.89,65.84,65.84,16689.0,58.7341,58.743,58.6985,58.6985,16689.0
2021-12-27 12:10:00,65.85,65.87,65.83,65.85,18443.0,58.7074,58.7252,58.6895,58.7074,18443.0
2021-12-27 12:20:00,65.84,65.91,65.79,65.8,36077.0,58.6985,58.7609,58.6539,58.6628,36077.0
2021-12-27 12:30:00,65.79,65.86,65.77,65.85,24737.0,58.6539,58.7163,58.6361,58.7074,24737.0
2021-12-27 12:40:00,65.85,65.9,65.84,65.85,15237.0,58.7074,58.752,58.6985,58.7074,15237.0
2021-12-27 12:50:00,65.85,65.89,65.84,65.85,22809.0,58.7074,58.743,58.6985,58.7074,22809.0
2021-12-27 13:00:00,65.85,65.86,65.78,65.81,22049.0,58.7074,58.7163,58.645,58.6717,22049.0
2021-12-27 13:10:00,65.81,65.83,65.73,65.78,33659.0,58.6717,58.6895,58.6004,58.645,33659.0
2021-12-27 13:20:00,65.78,65.82,65.75,65.79,49207.0,58.645,58.6806,58.6182,58.6539,49207.0
2021-12-27 13:30:00,65.79,65.82,65.77,65.79,18594.0,58.6539,58.6806,58.6361,58.6539,18594.0
2021-12-27 13:40:00,65.8,65.86,65.79,65.82,28441.0,58.6628,58.7163,58.6539,58.6806,28441.0
2021-12-27 13:50:00,65.82,65.96,65.81,65.93,42093.0,58.6806,58.8054,58.6717,58.7787,42093.0
2021-12-27 14:00:00,65.94,65.95,65.87,65.89,24251.0,58.7876,58.7965,58.7252,58.743,24251.0
2021-12-27 14:10:00,65.89,65.93,65.88,65.91,22000.0,58.743,58.7787,58.7341,58.7609,22000.0
2021-12-27 14:20:00,65.91,65.97,65.9,65.97,25274.0,58.7609,58.8144,58.752,58.8144,25274.0
2021-12-27 14:30:00,65.97,65.99,65.95,65.98,22827.0,58.8144,58.8322,58.7965,58.8233,22827.0
2021-12-27 14:40:00,65.97,66.02,65.93,65.94,24929.0,58.8144,58.8589,58.7787,58.7876,24929.0
2021-12-27 14:50:00,65.94,65.97,65.92,65.95,18660.0,58.7876,58.8144,58.7698,58.7965,18660.0
2021-12-27 15:00:00,65.95,65.96,65.9,65.92,32458.0,58.7965,58.8054,58.752,58.7698,32458.0
2021-12-27 15:10:00,65.93,65.93,65.83,65.85,28679.0,58.7787,58.7787,58.6895,58.7074,28679.0
2021-12-27 15:20:00,65.85,65.89,65.84,65.88,37782.0,58.7074,58.743,58.6985,58.7341,37782.0
2021-12-27 15:30:00,65.89,65.92,65.84,65.87,49584.0,58.743,58.7698,58.6985,58.7252,49584.0
2021-12-27 15:40:00,65.87,65.91,65.84,65.89,59805.0,58.7252,58.7609,58.6985,58.743,59805.0
2021-12-27 15:50:00,65.89,66.06,65.88,66.06,244674.0,58.743,58.8946,58.7341,58.8946,244674.0
2021-12-28 09:30:00,66.04,66.4,66.04,66.39,74615.0,58.8768,59.1977,58.8768,59.1888,74615.0
2021-12-28 09:40:00,66.38,66.39,66.18,66.2,30282.0,59.1799,59.1888,59.0016,59.0194,30282.0
2021-12-28 09:50:00,66.24,66.3,66.19,66.3,29356.0,59.0551,59.1086,59.0105,59.1086,29356.0
2021-12-28 10:00:00,66.3,66.39,66.26,66.38,25735.0,59.1086,59.1888,59.0729,59.1799,25735.0
2021-12-28 10:10:00,66.38,66.58,66.33,66.58,28244.0,59.1799,59.3582,59.1353,59.3582,28244.0
2021-12-28 10:20:00,66.58,66.58,66.36,66.39,29442.0,59.3582,59.3582,59.1621,59.1888,29442.0
2021-12-28 10:30:00,66.38,66.39,66.3,66.38,24971.0,59.1799,59.1888,59.1086,59.1799,24971.0
2021-12-28 10:40:00,66.39,66.47,66.35,66.42,24557.0,59.1888,59.2601,59.1531,59.2155,24557.0
2021-12-28 10:50:00,66.43,66.47,66.41,66.44,23943.0,59.2245,59.2601,59.2066,59.2334,23943.0
2021-12-28 11:00:00,66.44,66.5,66.4,66.5,32571.0,59.2334,59.2869,59.1977,59.2869,32571.0
2021-12-28 11:10:00,66.5,66.64,66.49,66.64,19744.0,59.2869,59.4117,59.278,59.4117,19744.0
2021-12-28 11:20:00,66.65,66.65,66.6,66.63,23199.0,59.4206,59.4206,59.376,59.4028,23199.0
2021-12-28 11:30:00,66.64,66.67,66.57,66.62,33174.0,59.4117,59.4384,59.3493,59.3939,33174.0
2021-12-28 11:40:00,66.62,66.62,66.54,66.54,29025.0,59.3939,59.3939,59.3225,59.3225,29025.0
2021-12-28 11:50:00,66.53,66.57,66.43,66.53,46869.0,59.3136,59.3493,59.2245,59.3136,46869.0
2021-12-28 12:00:00,66.52,66.56,66.51,66.54,13367.0,59.3047,59.3404,59.2958,59.3225,13367.0
2021-12-28 12:10:00,66.54,66.56,66.48,66.54,18200.0,59.3225,59.3404,59.269,59.3225,18200.0
2021-12-28 12:20:00,66.54,66.58,66.5,66.55,16321.0,59.3225,59.3582,59.2869,59.3314,16321.0
2021-12-28 12:30:00,66.55,66.56,66.49,66.5,22162.0,59.3314,59.3404,59.278,59.2869,22162.0
2021-12-28 12:40:00,66.49,66.62,66.46,66.51,63380.0,59.278,59.3939,59.2512,59.2958,63380.0
2021-12-28 12:50:00,66.51,66.53,66.47,66.52,43812.0,59.2958,59.3136,59.2601,59.3047,43812.0
2021-12-28 13:00:00,66.51,66.66,66.51,66.63,47196.0,59.2958,59.4295,59.2958,59.4028,47196.0
2021-12-28 13:10:00,66.63,66.64,66.55,66.62,13189.0,59.4028,59.4117,59.3314,59.3939,13189.0
2021-12-28 13:20:00,66.61,66.64,66.59,66.62,14676.0,59.3849,59.4117,59.3671,59.3939,14676.0
2021-12-28 13:30:00,66.62,66.68,66.62,66.65,14763.0,59.3939,59.4473,59.3939,59.4206,14763.0
2021-12-28 13:40:00,66.64,66.68,66.62,66.67,16870.0,59.4117,59.4473,59.3939,59.4384,16870.0
2021-12-28 13:50:00,66.67,66.72,66.66,66.72,19384.0,59.4384,59.483,59.4295,59.483,19384.0
2021-12-28 14:00:00,66.72,66.76,66.7,66.71,14608.0,59.483,59.5187,59.4652,59.4741,14608.0
2021-12-28 14:10:00,66.7,66.7,66.61,66.61,24449.0,59.4652,59.4652,59.3849,59.3849,24449.0
2021-12-28 14:20:00,66.62,66.67,66.6,66.61,22548.0,59.3939,59.4384,59.376,59.3849,22548.0
2021-12-28 14:30:00,66.62,66.68,66.6,66.68,22878.0,59.3939,59.4473,59.376,59.4473,22878.0
2021-12-28 14:40:00,66.69,66.77,66.67,66.75,31349.0,59.4563,59.5276,59.4384,59.5098,31349.0
2021-12-28 14:50:00,66.74,66.75,66.72,66.73,17364.0,59.5008,59.5098,59.483,59.4919,17364.0
2021-12-28 15:00:00,66.73,66.75,66.69,66.75,17787.0,59.4919,59.5098,59.4563,59.5098,17787.0
2021-12-28 15:10:00,66.75,66.75,66.66,66.66,20753.0,59.5098,59.5098,59.4295,59.4295,20753.0
2021-12-28 15:20:00,66.67,66.69,66.59,66.66,31694.0,59.4384,59.4563,59.3671,59.4295,31694.0
2021-12-28 15:30:00,66.65,66.7,66.62,66.69,41230.0,59.4206,59.4652,59.3939,59.4563,41230.0
2021-12-28 15:40:00,66.69,66.85,66.67,66.84,39240.0,59.4563,59.5989,59.4384,59.59,39240.0
2021-12-28 15:50:00,66.85,66.92,66.76,66.87,249325.0,59.5989,59.6613,59.5187,59.6167,249325.0
2021-12-29 09:30:00,67.08,67.18,66.82,66.91,101794.0,59.804,59.8931,59.5722,59.6524,101794.0
2021-12-29 09:40:00,66.9,67.21,66.86,67.06,54173.0,59.6435,59.9199,59.6078,59.7861,54173.0
2021-12-29 09:50:00,67.06,67.07,66.93,67.01,33995.0,59.7861,59.795,59.6702,59.7416,33995.0
2021-12-29 10:00:00,67.01,67.09,67.01,67.06,37279.0,59.7416,59.8129,59.7416,59.7861,37279.0
2021-12-29 10:10:00,67.07,67.27,67.04,67.26,43092.0,59.795,59.9733,59.7683,59.9644,43092.0
2021-12-29 10:20:00,67.24,67.24,67.04,67.05,22737.0,59.9466,59.9466,59.7683,59.7772,22737.0
2021-12-29 10:30:00,67.05,67.1,66.99,67.07,15944.0,59.7772,59.8218,59.7237,59.795,15944.0
2021-12-29 10:40:00,67.08,67.09,66.96,66.98,18915.0,59.804,59.8129,59.697,59.7148,18915.0
2021-12-29 10:50:00,67.0,67.02,66.83,66.84,32427.0,59.7326,59.7505,59.5811,59.59,32427.0
2021-12-29 11:00:00,66.85,66.91,66.77,66.78,16909.0,59.5989,59.6524,59.5276,59.5365,16909.0
2021-12-29 11:10:00,66.78,66.81,66.71,66.8,25734.0,59.5365,59.5632,59.4741,59.5543,25734.0
2021-12-29 11:20:00,66.81,66.94,66.81,66.92,30508.0,59.5632,59.6791,59.5632,59.6613,30508.0
2021-12-29 11:30:00,66.94,66.99,66.89,66.95,26150.0,59.6791,59.7237,59.6346,59.6881,26150.0
2021-12-29 11:40:00,66.95,67.07,66.93,67.07,18610.0,59.6881,59.795,59.6702,59.795,18610.0
2021-12-29 11:50:00,67.06,67.15,67.06,67.09,24094.0,59.7861,59.8664,59.7861,59.8129,24094.0
2021-12-29 12:00:00,67.09,67.16,67.08,67.14,20512.0,59.8129,59.8753,59.804,59.8575,20512.0
2021-12-29 12:10:00,67.13,67.16,67.12,67.14,16426.0,59.8485,59.8753,59.8396,59.8575,16426.0
2021-12-29 12:20:00,67.14,67.16,67.11,67.15,24194.0,59.8575,59.8753,59.8307,59.8664,24194.0
2021-12-29 12:30:00,67.15,67.21,67.14,67.19,13795.0,59.8664,59.9199,59.8575,59.902,13795.0
2021-12-29 12:40:00,67.2,67.21,67.13,67.13,13899.0,59.9109,59.9199,59.8485,59.8485,13899.0
2021-12-29 12:50:00,67.12,67.17,67.12,67.17,10970.0,59.8396,59.8842,59.8396,59.8842,10970.0
2021-12-29 13:00:00,67.18,67.19,67.14,67.18,11587.0,59.8931,59.902,59.8575,59.8931,11587.0
2021-12-29 13:10:00,67.19,67.22,67.18,67.21,15480.0,59.902,59.9288,59.8931,59.9199,15480.0
2021-12-29 13:20:00,67.21,67.21,67.16,67.18,11901.0,59.9199,59.9199,59.8753,59.8931,11901.0
2021-12-29 13:30:00,67.16,67.17,67.13,67.13,41790.0,59.8753,59.8842,59.8485,59.8485,41790.0
2021-12-29 13:40:00,67.14,67.21,67.12,67.21,38444.0,59.8575,59.9199,59.8396,59.9199,38444.0
2021-12-29 13:50:00,67.22,67.25,67.2,67.23,26902.0,59.9288,59.9555,59.9109,59.9377,26902.0
2021-12-29 14:00:00,67.24,67.25,67.17,67.25,20380.0,59.9466,59.9555,59.8842,59.9555,20380.0
2021-12-29 14:10:00,67.24,67.25,67.16,67.2,33807.0,59.9466,59.9555,59.8753,59.9109,33807.0
2021-12-29 14:20:00,67.21,67.21,67.13,67.13,18345.0,59.9199,59.9199,59.8485,59.8485,18345.0
2021-12-29 14:30:00,67.14,67.15,67.11,67.12,14688.0,59.8575,59.8664,59.8307,59.8396,14688.0
2021-12-29 14:40:00,67.12,67.14,67.08,67.08,14613.0,59.8396,59.8575,59.804,59.804,14613.0
2021-12-29 14:50:00,67.07,67.09,67.05,67.08,13137.0,59.795,59.8129,59.7772,59.804,13137.0
2021-12-29 15:00:00,67.09,67.19,67.08,67.16,36146.0,59.8129,59.902,59.804,59.8753,36146.0
2021-12-29 15:10:00,67.16,67.2,67.15,67.19,27997.0,59.8753,59.9109,59.8664,59.902,27997.0
2021-12-29 15:20:00,67.19,67.25,67.18,67.21,26588.0,59.902,59.9555,59.8931,59.9199,26588.0
2021-12-29 15:30:00,67.22,67.25,67.16,67.17,35384.0,59.9288,59.9555,59.8753,59.8842,35384.0
2021-12-29 15:40:00,67.18,67.21,67.14,67.18,61252.0,59.8931,59.9199,59.8575,59.8931,61252.0
2021-12-29 15:50:00,67.18,67.19,67.02,67.03,172472.0,59.8931,59.902,59.7505,59.7594,172472.0
2021-12-30 09:30:00,67.19,67.37,66.95,67.15,50333.0,59.902,60.0625,59.6881,59.8664,50333.0
2021-12-30 09:40:00,67.16,67.22,67.08,67.12,40696.0,59.8753,59.9288,59.804,59.8396,40696.0
2021-12-30 09:50:00,67.12,67.14,66.96,66.96,42002.0,59.8396,59.8575,59.697,59.697,42002.0
2021-12-30 10:00:00,66.97,66.97,66.85,66.89,38962.0,59.7059,59.7059,59.5989,59.6346,38962.0
2021-12-30 10:10:00,66.9,67.01,66.88,66.96,30595.0,59.6435,59.7416,59.6257,59.697,30595.0
2021-12-30 10:20:00,66.97,67.0,66.84,66.88,24320.0,59.7059,59.7326,59.59,59.6257,24320.0
2021-12-30 10:30:00,66.87,66.91,66.75,66.76,40976.0,59.6167,59.6524,59.5098,59.5187,40976.0
2021-12-30 10:40:00,66.75,66.8,66.73,66.77,25383.0,59.5098,59.5543,59.4919,59.5276,25383.0
2021-12-30 10:50:00,66.78,66.88,66.77,66.85,28917.0,59.5365,59.6257,59.5276,59.5989,28917.0
2021-12-30 11:00:00,66.85,66.93,66.77,66.8,23049.0,59.5989,59.6702,59.5276,59.5543,23049.0
2021-12-30 11:10:00,66.8,66.82,66.76,66.79,23782.0,59.5543,59.5722,59.5187,59.5454,23782.0
2021-12-30 11:20:00,66.79,66.82,66.73,66.74,24135.0,59.5454,59.5722,59.4919,59.5008,24135.0
2021-12-30 11:30:00,66.73,66.81,66.73,66.76,20779.0,59.4919,59.5632,59.4919,59.5187,20779.0
2021-12-30 11:40:00,66.76,66.79,66.72,66.77,17822.0,59.5187,59.5454,59.483,59.5276,17822.0
2021-12-30 11:50:00,66.76,66.76,66.7,66.72,17007.0,59.5187,59.5187,59.4652,59.483,17007.0
2021-12-30 12:00:00,66.74,66.77,66.7,66.71,19949.0,59.5008,59.5276,59.4652,59.4741,19949.0
2021-12-30 12:10:00,66.7,66.75,66.68,66.73,18553.0,59.4652,59.5098,59.4473,59.4919,18553.0
2021-12-30 12:20:00,66.74,66.84,66.73,66.83,23133.0,59.5008,59.59,59.4919,59.5811,23133.0
2021-12-30 12:30:00,66.83,66.93,66.83,66.89,17718.0,59.5811,59.6702,59.5811,59.6346,17718.0
2021-12-30 12:40:00,66.89,66.91,66.85,66.86,24546.0,59.6346,59.6524,59.5989,59.6078,24546.0
2021-12-30 12:50:00,66.87,66.91,66.85,66.89,14537.0,59.6167,59.6524,59.5989,59.6346,14537.0
2021-12-30 13:00:00,66.88,66.97,66.88,66.97,24085.0,59.6257,59.7059,59.6257,59.7059,24085.0
2021-12-30 13:10:00,66.97,67.0,66.94,66.97,14956.0,59.7059,59.7326,59.6791,59.7059,14956.0
2021-12-30 13:20:00,66.97,66.99,66.93,66.94,18045.0,59.7059,59.7237,59.6702,59.6791,18045.0
2021-12-30 13:30:00,66.94,66.96,66.9,66.95,11904.0,59.6791,59.697,59.6435,59.6881,11904.0
2021-12-30 13:40:00,66.95,67.0,66.91,67.0,20576.0,59.6881,59.7326,59.6524,59.7326,20576.0
2021-12-30 13:50:00,67.0,67.02,66.97,67.01,22348.0,59.7326,59.7505,59.7059,59.7416,22348.0
2021-12-30 14:00:00,67.01,67.04,66.97,67.0,31260.0,59.7416,59.7683,59.7059,59.7326,31260.0
2021-12-30 14:10:00,66.99,66.99,66.92,66.98,21063.0,59.7237,59.7237,59.6613,59.7148,21063.0
2021-12-30 14:20:00,66.98,67.03,66.98,67.02,15018.0,59.7148,59.7594,59.7148,59.7505,15018.0
2021-12-30 14:30:00,67.02,67.05,67.01,67.04,15700.0,59.7505,59.7772,59.7416,59.7683,15700.0
2021-12-30 14:40:00,67.05,67.1,67.04,67.06,21221.0,59.7772,59.8218,59.7683,59.7861,21221.0
2021-12-30 14:50:00,67.05,67.08,67.02,67.05,16378.0,59.7772,59.804,59.7505,59.7772,16378.0
2021-12-30 15:00:00,67.05,67.09,66.99,67.08,27589.0,59.7772,59.8129,59.7237,59.804,27589.0
2021-12-30 15:10:00,67.09,67.15,67.08,67.15,18721.0,59.8129,59.8664,59.804,59.8664,18721.0
2021-12-30 15:20:00,67.14,67.14,67.07,67.08,31795.0,59.8575,59.8575,59.795,59.804,31795.0
2021-12-30 15:30:00,67.08,67.14,67.04,67.14,50373.0,59.804,59.8575,59.7683,59.8575,50373.0
2021-12-30 15:40:00,67.14,67.15,67.08,67.12,44750.0,59.8575,59.8664,59.804,59.8396,44750.0
2021-12-30 15:50:00,67.12,67.12,66.99,67.05,175997.0,59.8396,59.8396,59.7237,59.7772,175997.0
2021-12-31 09:30:00,67.01,67.16,66.9,67.09,39447.0,59.7416,59.8753,59.6435,59.8129,39447.0
2021-12-31 09:40:00,67.04,67.19,67.01,67.15,37308.0,59.7683,59.902,59.7416,59.8664,37308.0
2021-12-31 09:50:00,67.17,67.19,66.89,66.9,27732.0,59.8842,59.902,59.6346,59.6435,27732.0
2021-12-31 10:00:00,66.9,67.05,66.9,66.92,29512.0,59.6435,59.7772,59.6435,59.6613,29512.0
2021-12-31 10:10:00,66.91,67.0,66.9,67.0,25586.0,59.6524,59.7326,59.6435,59.7326,25586.0
2021-12-31 10:20:00,67.01,67.03,66.96,67.01,17390.0,59.7416,59.7594,59.697,59.7416,17390.0
2021-12-31 10:30:00,67.0,67.0,66.88,66.89,29946.0,59.7326,59.7326,59.6257,59.6346,29946.0
2021-12-31 10:40:00,66.89,66.91,66.85,66.91,30076.0,59.6346,59.6524,59.5989,59.6524,30076.0
2021-12-31 10:50:00,66.91,66.93,66.86,66.9,34662.0,59.6524,59.6702,59.6078,59.6435,34662.0
2021-12-31 11:00:00,66.9,66.99,66.9,66.98,32208.0,59.6435,59.7237,59.6435,59.7148,32208.0
2021-12-31 11:10:00,66.98,67.06,66.96,66.98,23716.0,59.7148,59.7861,59.697,59.7148,23716.0
2021-12-31 11:20:00,66.98,66.99,66.85,66.88,16623.0,59.7148,59.7237,59.5989,59.6257,16623.0
2021-12-31 11:30:00,66.87,66.91,66.84,66.87,32446.0,59.6167,59.6524,59.59,59.6167,32446.0
2021-12-31 11:40:00,66.87,66.88,66.82,66.83,11444.0,59.6167,59.6257,59.5722,59.5811,11444.0
2021-12-31 11:50:00,66.84,66.92,66.83,66.87,19933.0,59.59,59.6613,59.5811,59.6167,19933.0
2021-12-31 12:00:00,66.87,66.9,66.83,66.84,23338.0,59.6167,59.6435,59.5811,59.59,23338.0
2021-12-31 12:10:00,66.84,66.87,66.8,66.8,17672.0,59.59,59.6167,59.5543,59.5543,17672.0
2021-12-31 12:20:00,66.8,66.86,66.8,66.83,21746.0,59.5543,59.6078,59.5543,59.5811,21746.0
2021-12-31 12:30:00,66.83,66.88,66.82,66.86,17311.0,59.5811,59.6257,59.5722,59.6078,17311.0
2021-12-31 12:40:00,66.87,66.95,66.84,66.95,18810.0,59.6167,59.6881,59.59,59.6881,18810.0
2021-12-31 12:50:00,66.96,67.0,66.96,66.99,13280.0,59.697,59.7326,59.697,59.7237,13280.0
2021-12-31 13:00:00,67.0,67.07,67.0,67.03,11034.0,59.7326,59.795,59.7326,59.7594,11034.0
2021-12-31 13:10:00,67.03,67.03,66.96,66.97,19162.0,59.7594,59.7594,59.697,59.7059,19162.0
2021-12-31 13:20:00,66.97,67.02,66.97,67.02,16864.0,59.7059,59.7505,59.7059,59.7505,16864.0
2021-12-31 13:30:00,67.03,67.04,67.01,67.02,13568.0,59.7594,59.7683,59.7416,59.7505,13568.0
2021-12-31 13:40:00,67.03,67.03,66.98,67.0,19687.0,59.7594,59.7594,59.7148,59.7326,19687.0
2021-12-31 13:50:00,67.0,67.08,66.99,67.08,14599.0,59.7326,59.804,59.7237,59.804,14599.0
2021-12-31 14:00:00,67.08,67.18,67.05,67.13,49457.0,59.804,59.8931,59.7772,59.8485,49457.0
2021-12-31 14:10:00,67.12,67.22,67.12,67.2,25210.0,59.8396,59.9288,59.8396,59.9109,25210.0
2021-12-31 14:20:00,67.2,67.22,67.1,67.14,20522.0,59.9109,59.9288,59.8218,59.8575,20522.0
2021-12-31 14:30:00,67.15,67.2,67.12,67.19,32620.0,59.8664,59.9109,59.8396,59.902,32620.0
2021-12-31 14:40:00,67.19,67.24,67.18,67.23,18341.0,59.902,59.9466,59.8931,59.9377,18341.0
2021-12-31 14:50:00,67.22,67.24,67.19,67.23,22295.0,59.9288,59.9466,59.902,59.9377,22295.0
2021-12-31 15:00:00,67.22,67.27,67.22,67.26,22630.0,59.9288,59.9733,59.9288,59.9644,22630.0
2021-12-31 15:10:00,67.26,67.28,67.21,67.27,29784.0,59.9644,59.9823,59.9199,59.9733,29784.0
2021-12-31 15:20:00,67.27,67.4,67.27,67.4,31904.0,59.9733,60.0892,59.9733,60.0892,31904.0
2021-12-31 15:30:00,67.4,67.53,67.39,67.52,51869.0,60.0892,60.2051,60.0803,60.1962,51869.0
2021-12-31 15:40:00,67.51,67.52,67.43,67.46,75640.0,60.1873,60.1962,60.116,60.1427,75640.0
2021-12-31 15:50:00,67.46,67.53,67.34,67.38,209357.0,60.1427,60.2051,60.0358,60.0714,209357.0
2022-01-03 09:30:00,67.2,67.25,66.61,66.84,133724.0,59.9109,59.9555,59.3849,59.59,133724.0
2022-01-03 09:40:00,66.83,66.88,66.49,66.54,91046.0,59.5811,59.6257,59.278,59.3225,91046.0
2022-01-03 09:50:00,66.55,66.67,66.33,66.33,81123.0,59.3314,59.4384,59.1353,59.1353,81123.0
2022-01-03 10:00:00,66.33,66.34,65.96,66.01,113861.0,59.1353,59.1442,58.8054,58.85,113861.0
2022-01-03 10:10:00,66.01,66.23,65.99,66.14,82139.0,58.85,59.0462,58.8322,58.9659,82139.0
2022-01-03 10:20:00,66.13,66.28,66.09,66.15,82108.0,58.957,59.0907,58.9213,58.9748,82108.0
2022-01-03 10:30:00,66.15,66.19,65.93,66.03,172824.0,58.9748,59.0105,58.7787,58.8678,172824.0
2022-01-03 10:40:00,66.03,66.24,65.89,66.21,82060.0,58.8678,59.0551,58.743,59.0283,82060.0
2022-01-03 10:50:00,66.2,66.24,66.03,66.23,82625.0,59.0194,59.0551,58.8678,59.0462,82625.0
2022-01-03 11:00:00,66.22,66.26,66.1,66.18,52963.0,59.0372,59.0729,58.9303,59.0016,52963.0
2022-01-03 11:10:00,66.18,66.35,66.17,66.32,67234.0,59.0016,59.1531,58.9927,59.1264,67234.0
2022-01-03 11:20:00,66.34,66.37,66.21,66.22,58063.0,59.1442,59.171,59.0283,59.0372,58063.0
2022-01-03 11:30:00,66.22,66.25,66.1,66.25,60707.0,59.0372,59.064,58.9303,59.064,60707.0
2022-01-03 11:40:00,66.25,66.45,66.24,66.37,88911.0,59.064,59.2423,59.0551,59.171,88911.0
2022-01-03 11:50:00,66.37,66.47,66.36,66.44,55738.0,59.171,59.2601,59.1621,59.2334,55738.0
2022-01-03 12:00:00,66.43,66.47,66.38,66.42,57547.0,59.2245,59.2601,59.1799,59.2155,57547.0
2022-01-03 12:10:00,66.42,66.59,66.42,66.59,31627.0,59.2155,59.3671,59.2155,59.3671,31627.0
2022-01-03 12:20:00,66.59,66.66,66.58,66.64,28304.0,59.3671,59.4295,59.3582,59.4117,28304.0
2022-01-03 12:30:00,66.64,66.67,66.57,66.66,34818.0,59.4117,59.4384,59.3493,59.4295,34818.0
2022-01-03 12:40:00,66.66,66.69,66.61,66.65,42780.0,59.4295,59.4563,59.3849,59.4206,42780.0
2022-01-03 12:50:00,66.65,66.65,66.56,66.63,39894.0,59.4206,59.4206,59.3404,59.4028,39894.0
2022-01-03 13:00:00,66.63,66.77,66.58,66.67,87621.0,59.4028,59.5276,59.3582,59.4384,87621.0
2022-01-03 13:10:00,66.67,66.75,66.64,66.72,34691.0,59.4384,59.5098,59.4117,59.483,34691.0
2022-01-03 13:20:00,66.72,66.81,66.71,66.81,20575.0,59.483,59.5632,59.4741,59.5632,20575.0
2022-01-03 13:30:00,66.82,66.85,66.76,66.78,25039.0,59.5722,59.5989,59.5187,59.5365,25039.0
2022-01-03 13:40:00,66.78,66.81,66.74,66.79,44448.0,59.5365,59.5632,59.5008,59.5454,44448.0
2022-01-03 13:50:00,66.78,66.83,66.76,66.78,103564.0,59.5365,59.5811,59.5187,59.5365,103564.0
2022-01-03 14:00:00,66.77,66.96,66.72,66.96,52079.0,59.5276,59.697,59.483,59.697,52079.0
2022-01-03 14:10:00,66.95,67.08,66.94,66.98,59408.0,59.6881,59.804,59.6791,59.7148,59408.0
2022-01-03 14:20:00,66.97,67.09,66.95,67.06,69995.0,59.7059,59.8129,59.6881,59.7861,69995.0
2022-01-03 14:30:00,67.07,67.08,66.98,67.0,35034.0,59.795,59.804,59.7148,59.7326,35034.0
2022-01-03 14:40:00,67.01,67.08,67.01,67.07,42889.0,59.7416,59.804,59.7416,59.795,42889.0
2022-01-03 14:50:00,67.07,67.09,67.03,67.03,31092.0,59.795,59.8129,59.7594,59.7594,31092.0
2022-01-03 15:00:00,67.03,67.07,66.9,66.91,47527.0,59.7594,59.795,59.6435,59.6524,47527.0
2022-01-03 15:10:00,66.91,66.93,66.84,66.9,38921.0,59.6524,59.6702,59.59,59.6435,38921.0
2022-01-03 15:20:00,66.9,67.0,66.89,66.93,55634.0,59.6435,59.7326,59.6346,59.6702,55634.0
2022-01-03 15:30:00,66.93,67.18,66.9,67.06,78435.0,59.6702,59.8931,59.6435,59.7861,78435.0
2022-01-03 15:40:00,67.07,67.23,67.0,67.23,101975.0,59.795,59.9377,59.7326,59.9377,101975.0
2022-01-03 15:50:00,67.23,67.31,67.09,67.26,276702.0,59.9377,60.009,59.8129,59.9644,276702.0
2022-01-04 09:30:00,67.27,67.62,67.25,67.5,92191.0,59.9733,60.2854,59.9555,60.1784,92191.0
2022-01-04 09:40:00,67.5,67.76,67.47,67.56,70655.0,60.1784,60.4102,60.1517,60.2319,70655.0
2022-01-04 09:50:00,67.57,67.71,67.56,67.68,61892.0,60.2408,60.3656,60.2319,60.3389,61892.0
2022-01-04 10:00:00,67.69,67.95,67.69,67.8,54980.0,60.3478,60.5796,60.3478,60.4459,54980.0
2022-01-04 10:10:00,67.81,67.88,67.76,67.81,47503.0,60.4548,60.5172,60.4102,60.4548,47503.0
2022-01-04 10:20:00,67.81,67.88,67.67,67.77,57378.0,60.4548,60.5172,60.33,60.4191,57378.0
2022-01-04 10:30:00,67.76,68.03,67.73,68.01,107979.0,60.4102,60.6509,60.3835,60.6331,107979.0
2022-01-04 10:40:00,67.99,68.26,67.98,68.26,46797.0,60.6153,60.856,60.6063,60.856,46797.0
2022-01-04 10:50:00,68.27,68.55,68.24,68.47,57735.0,60.8649,61.1145,60.8381,61.0432,57735.0
2022-01-04 11:00:00,68.48,68.66,68.41,68.48,59034.0,61.0521,61.2126,60.9897,61.0521,59034.0
2022-01-04 11:10:00,68.47,68.48,68.24,68.24,63652.0,61.0432,61.0521,60.8381,60.8381,63652.0
2022-01-04 11:20:00,68.26,68.55,68.21,68.51,49892.0,60.856,61.1145,60.8114,61.0788,49892.0
2022-01-04 11:30:00,68.5,68.52,68.29,68.31,42155.0,61.0699,61.0878,60.8827,60.9005,42155.0
2022-01-04 11:40:00,68.32,68.38,68.19,68.21,30097.0,60.9095,60.9629,60.7936,60.8114,30097.0
2022-01-04 11:50:00,68.23,68.35,68.19,68.34,32194.0,60.8292,60.9362,60.7936,60.9273,32194.0
2022-01-04 12:00:00,68.33,68.42,68.24,68.4,40142.0,60.9184,60.9986,60.8381,60.9808,40142.0
2022-01-04 12:10:00,68.4,68.46,68.35,68.37,35235.0,60.9808,61.0343,60.9362,60.954,35235.0
2022-01-04 12:20:00,68.37,68.37,68.27,68.28,84137.0,60.954,60.954,60.8649,60.8738,84137.0
2022-01-04 12:30:00,68.28,68.33,68.22,68.28,48827.0,60.8738,60.9184,60.8203,60.8738,48827.0
2022-01-04 12:40:00,68.28,68.3,68.22,68.23,36622.0,60.8738,60.8916,60.8203,60.8292,36622.0
2022-01-04 12:50:00,68.23,68.3,68.22,68.25,61772.0,60.8292,60.8916,60.8203,60.8471,61772.0
2022-01-04 13:00:00,68.24,68.3,68.23,68.25,29500.0,60.8381,60.8916,60.8292,60.8471,29500.0
2022-01-04 13:10:00,68.24,68.24,68.16,68.2,47359.0,60.8381,60.8381,60.7668,60.8025,47359.0
2022-01-04 13:20:00,68.23,68.3,68.22,68.23,41595.0,60.8292,60.8916,60.8203,60.8292,41595.0
2022-01-04 13:30:00,68.24,68.28,68.02,68.03,61067.0,60.8381,60.8738,60.642,60.6509,61067.0
2022-01-04 13:40:00,68.03,68.05,67.96,67.97,36891.0,60.6509,60.6687,60.5885,60.5974,36891.0
2022-01-04 13:50:00,67.97,68.1,67.95,68.09,53528.0,60.5974,60.7133,60.5796,60.7044,53528.0
2022-01-04 14:00:00,68.1,68.29,68.09,68.25,41099.0,60.7133,60.8827,60.7044,60.8471,41099.0
2022-01-04 14:10:00,68.26,68.34,68.22,68.27,110031.0,60.856,60.9273,60.8203,60.8649,110031.0
2022-01-04 14:20:00,68.27,68.36,68.26,68.34,143119.0,60.8649,60.9451,60.856,60.9273,143119.0
2022-01-04 14:30:00,68.35,68.43,68.33,68.42,52514.0,60.9362,61.0075,60.9184,60.9986,52514.0
2022-01-04 14:40:00,68.4,68.48,68.37,68.47,57383.0,60.9808,61.0521,60.954,61.0432,57383.0
2022-01-04 14:50:00,68.47,68.5,68.38,68.4,62282.0,61.0432,61.0699,60.9629,60.9808,62282.0
2022-01-04 15:00:00,68.4,68.42,68.33,68.39,89911.0,60.9808,60.9986,60.9184,60.9719,89911.0
2022-01-04 15:10:00,68.39,68.43,68.36,68.41,143427.0,60.9719,61.0075,60.9451,60.9897,143427.0
2022-01-04 15:20:00,68.41,68.48,68.29,68.47,144487.0,60.9897,61.0521,60.8827,61.0432,144487.0
2022-01-04 15:30:00,68.47,68.49,68.15,68.17,187230.0,61.0432,61.061,60.7579,60.7757,187230.0
2022-01-04 15:40:00,68.17,68.2,68.08,68.09,143165.0,60.7757,60.8025,60.6955,60.7044,143165.0
2022-01-04 15:50:00,68.09,68.18,67.88,67.88,499667.0,60.7044,60.7846,60.5172,60.5172,499667.0
2022-01-05 09:30:00,68.14,68.84,68.1,68.51,126069.0,60.749,61.3731,60.7133,61.0788,126069.0
2022-01-05 09:40:00,68.53,68.76,68.47,68.67,113257.0,61.0967,61.3017,61.0432,61.2215,113257.0
2022-01-05 09:50:00,68.67,68.99,68.59,68.74,71283.0,61.2215,61.5068,61.1502,61.2839,71283.0
2022-01-05 10:00:00,68.72,68.74,68.42,68.7,59389.0,61.2661,61.2839,60.9986,61.2482,59389.0
2022-01-05 10:10:00,68.7,68.81,68.67,68.71,45524.0,61.2482,61.3463,61.2215,61.2572,45524.0
2022-01-05 10:20:00,68.7,68.82,68.65,68.73,43932.0,61.2482,61.3552,61.2037,61.275,43932.0
2022-01-05 10:30:00,68.73,68.9,68.65,68.89,44582.0,61.275,61.4265,61.2037,61.4176,44582.0
2022-01-05 10:40:00,68.88,68.99,68.81,68.89,71733.0,61.4087,61.5068,61.3463,61.4176,71733.0
2022-01-05 10:50:00,68.89,68.9,68.58,68.6,44446.0,61.4176,61.4265,61.1413,61.1591,44446.0
2022-01-05 11:00:00,68.61,68.71,68.51,68.64,39047.0,61.168,61.2572,61.0788,61.1947,39047.0
2022-01-05 11:10:00,68.62,68.79,68.61,68.79,58480.0,61.1769,61.3285,61.168,61.3285,58480.0
2022-01-05 11:20:00,68.79,68.83,68.6,68.63,72444.0,61.3285,61.3641,61.1591,61.1858,72444.0
2022-01-05 11:30:00,68.62,68.79,68.59,68.74,73994.0,61.1769,61.3285,61.1502,61.2839,73994.0
2022-01-05 11:40:00,68.73,68.92,68.71,68.91,66720.0,61.275,61.4444,61.2572,61.4355,66720.0
2022-01-05 11:50:00,68.91,69.04,68.87,68.87,71695.0,61.4355,61.5514,61.3998,61.3998,71695.0
2022-01-05 12:00:00,68.88,68.91,68.81,68.9,16982.0,61.4087,61.4355,61.3463,61.4265,16982.0
2022-01-05 12:10:00,68.88,68.99,68.88,68.97,26658.0,61.4087,61.5068,61.4087,61.489,26658.0
2022-01-05 12:20:00,68.97,69.07,68.94,69.06,34897.0,61.489,61.5781,61.4622,61.5692,34897.0
2022-01-05 12:30:00,69.07,69.15,69.05,69.14,37201.0,61.5781,61.6494,61.5603,61.6405,37201.0
2022-01-05 12:40:00,69.13,69.21,69.09,69.19,40805.0,61.6316,61.7029,61.5959,61.6851,40805.0
2022-01-05 12:50:00,69.2,69.2,69.09,69.13,35054.0,61.694,61.694,61.5959,61.6316,35054.0
2022-01-05 13:00:00,69.13,69.24,69.12,69.23,72308.0,61.6316,61.7297,61.6227,61.7208,72308.0
2022-01-05 13:10:00,69.23,69.27,69.15,69.21,53608.0,61.7208,61.7564,61.6494,61.7029,53608.0
2022-01-05 13:20:00,69.21,69.24,69.11,69.13,121277.0,61.7029,61.7297,61.6138,61.6316,121277.0
2022-01-05 13:30:00,69.13,69.19,69.07,69.17,83378.0,61.6316,61.6851,61.5781,61.6673,83378.0
2022-01-05 13:40:00,69.17,69.22,69.15,69.2,48245.0,61.6673,61.7118,61.6494,61.694,48245.0
2022-01-05 13:50:00,69.2,69.21,69.12,69.19,54441.0,61.694,61.7029,61.6227,61.6851,54441.0
2022-01-05 14:00:00,69.2,69.37,69.12,69.25,210420.0,61.694,61.8456,61.6227,61.7386,210420.0
2022-01-05 14:10:00,69.25,69.28,69.0,69.01,263806.0,61.7386,61.7653,61.5157,61.5246,263806.0
2022-01-05 14:20:00,69.02,69.23,69.02,69.09,49668.0,61.5335,61.7208,61.5335,61.5959,49668.0
2022-01-05 14:30:00,69.08,69.08,68.9,68.92,34000.0,61.587,61.587,61.4265,61.4444,34000.0
2022-01-05 14:40:00,68.91,68.97,68.81,68.97,54168.0,61.4355,61.489,61.3463,61.489,54168.0
2022-01-05 14:50:00,68.96,68.98,68.86,68.93,42833.0,61.48,61.4979,61.3909,61.4533,42833.0
2022-01-05 15:00:00,68.93,69.2,68.89,69.16,41888.0,61.4533,61.694,61.4176,61.6583,41888.0
2022-01-05 15:10:00,69.16,69.16,68.8,68.88,55622.0,61.6583,61.6583,61.3374,61.4087,55622.0
2022-01-05 15:20:00,68.88,68.98,68.78,68.94,65871.0,61.4087,61.4979,61.3196,61.4622,65871.0
2022-01-05 15:30:00,68.94,68.96,68.79,68.81,95998.0,61.4622,61.48,61.3285,61.3463,95998.0
2022-01-05 15:40:00,68.81,68.9,68.75,68.8,105925.0,61.3463,61.4265,61.2928,61.3374,105925.0
2022-01-05 15:50:00,68.81,68.87,68.75,68.82,452902.0,61.3463,61.3998,61.2928,61.3552,452902.0
2022-01-06 09:30:00,68.95,69.19,68.69,69.03,280632.0,61.4711,61.6851,61.2393,61.5424,280632.0
2022-01-06 09:40:00,69.03,69.03,68.7,68.86,140728.0,61.5424,61.5424,61.2482,61.3909,140728.0
2022-01-06 09:50:00,68.83,69.26,68.82,69.2,130193.0,61.3641,61.7475,61.3552,61.694,130193.0
2022-01-06 10:00:00,69.15,69.42,69.05,69.3,165249.0,61.6494,61.8901,61.5603,61.7832,165249.0
2022-01-06 10:10:00,69.28,69.59,69.25,69.4,431447.0,61.7653,62.0417,61.7386,61.8723,431447.0
2022-01-06 10:20:00,69.41,69.66,69.23,69.23,58963.0,61.8812,62.1041,61.7208,61.7208,58963.0
2022-01-06 10:30:00,69.25,69.33,69.13,69.27,101293.0,61.7386,61.8099,61.6316,61.7564,101293.0
2022-01-06 10:40:00,69.3,69.64,69.3,69.54,63122.0,61.7832,62.0863,61.7832,61.9971,63122.0
2022-01-06 10:50:00,69.55,69.57,69.13,69.14,106146.0,62.006,62.0239,61.6316,61.6405,106146.0
2022-01-06 11:00:00,69.13,69.13,68.91,69.04,81820.0,61.6316,61.6316,61.4355,61.5514,81820.0
2022-01-06 11:10:00,69.04,69.07,68.6,68.7,110923.0,61.5514,61.5781,61.1591,61.2482,110923.0
2022-01-06 11:20:00,68.71,68.73,68.51,68.6,107043.0,61.2572,61.275,61.0788,61.1591,107043.0
2022-01-06 11:30:00,68.61,68.9,68.55,68.8,64470.0,61.168,61.4265,61.1145,61.3374,64470.0
2022-01-06 11:40:00,68.8,68.92,68.7,68.76,45904.0,61.3374,61.4444,61.2482,61.3017,45904.0
2022-01-06 11:50:00,68.77,68.83,68.69,68.73,50235.0,61.3106,61.3641,61.2393,61.275,50235.0
2022-01-06 12:00:00,68.73,68.77,68.59,68.61,28988.0,61.275,61.3106,61.1502,61.168,28988.0
2022-01-06 12:10:00,68.61,68.8,68.58,68.78,32650.0,61.168,61.3374,61.1413,61.3196,32650.0
2022-01-06 12:20:00,68.78,68.91,68.76,68.84,46567.0,61.3196,61.4355,61.3017,61.3731,46567.0
2022-01-06 12:30:00,68.85,68.9,68.82,68.83,50842.0,61.382,61.4265,61.3552,61.3641,50842.0
2022-01-06 12:40:00,68.81,68.89,68.79,68.84,27995.0,61.3463,61.4176,61.3285,61.3731,27995.0
2022-01-06 12:50:00,68.84,68.94,68.81,68.91,32531.0,61.3731,61.4622,61.3463,61.4355,32531.0
2022-01-06 13:00:00,68.91,69.0,68.86,69.0,27922.0,61.4355,61.5157,61.3909,61.5157,27922.0
2022-01-06 13:10:00,69.0,69.01,68.9,68.96,50545.0,61.5157,61.5246,61.4265,61.48,50545.0
2022-01-06 13:20:00,68.96,69.12,68.95,69.08,34982.0,61.48,61.6227,61.4711,61.587,34982.0
2022-01-06 13:30:00,69.07,69.14,69.02,69.12,30686.0,61.5781,61.6405,61.5335,61.6227,30686.0
2022-01-06 13:40:00,69.12,69.13,68.85,68.86,50087.0,61.6227,61.6316,61.382,61.3909,50087.0
2022-01-06 13:50:00,68.85,68.86,68.76,68.81,34490.0,61.382,61.3909,61.3017,61.3463,34490.0
2022-01-06 14:00:00,68.82,68.88,68.72,68.77,46546.0,61.3552,61.4087,61.2661,61.3106,46546.0
2022-01-06 14:10:00,68.78,68.8,68.7,68.74,29731.0,61.3196,61.3374,61.2482,61.2839,29731.0
2022-01-06 14:20:00,68.75,68.89,68.72,68.86,43926.0,61.2928,61.4176,61.2661,61.3909,43926.0
2022-01-06 14:30:00,68.86,68.92,68.82,68.88,49091.0,61.3909,61.4444,61.3552,61.4087,49091.0
2022-01-06 14:40:00,68.88,68.88,68.81,68.86,47959.0,61.4087,61.4087,61.3463,61.3909,47959.0
2022-01-06 14:50:00,68.87,68.92,68.84,68.91,36231.0,61.3998,61.4444,61.3731,61.4355,36231.0
2022-01-06 15:00:00,68.9,68.91,68.69,68.74,61567.0,61.4265,61.4355,61.2393,61.2839,61567.0
2022-01-06 15:10:00,68.75,68.78,68.51,68.54,66365.0,61.2928,61.3196,61.0788,61.1056,66365.0
2022-01-06 15:20:00,68.54,68.56,68.43,68.43,62282.0,61.1056,61.1234,61.0075,61.0075,62282.0
2022-01-06 15:30:00,68.44,68.53,68.36,68.53,63782.0,61.0164,61.0967,60.9451,61.0967,63782.0
2022-01-06 15:40:00,68.53,68.66,68.52,68.53,96377.0,61.0967,61.2126,61.0878,61.0967,96377.0
2022-01-06 15:50:00,68.52,68.58,68.42,68.48,246225.0,61.0878,61.1413,60.9986,61.0521,246225.0
2022-01-07 09:30:00,68.09,68.15,67.7,68.0,125458.0,61.1559,61.2098,60.8056,61.0751,125458.0
2022-01-07 09:40:00,67.99,68.04,67.71,67.96,64257.0,61.0661,61.111,60.8146,61.0391,64257.0
2022-01-07 09:50:00,67.96,68.14,67.94,68.04,105411.0,61.0391,61.2008,61.0212,61.111,105411.0
2022-01-07 10:00:00,68.03,68.46,68.02,68.46,68006.0,61.102,61.4882,61.093,61.4882,68006.0
2022-01-07 10:10:00,68.47,68.71,68.41,68.7,75815.0,61.4972,61.7128,61.4433,61.7038,75815.0
2022-01-07 10:20:00,68.71,68.91,68.71,68.86,91670.0,61.7128,61.8924,61.7128,61.8475,91670.0
2022-01-07 10:30:00,68.87,68.93,68.71,68.88,65480.0,61.8565,61.9104,61.7128,61.8655,65480.0
2022-01-07 10:40:00,68.9,69.2,68.89,69.2,93424.0,61.8834,62.1529,61.8744,62.1529,93424.0
2022-01-07 10:50:00,69.19,69.34,68.97,69.04,83112.0,62.1439,62.2786,61.9463,62.0092,83112.0
2022-01-07 11:00:00,69.05,69.06,68.88,68.91,53178.0,62.0181,62.0271,61.8655,61.8924,53178.0
2022-01-07 11:10:00,68.91,68.95,68.76,68.9,55253.0,61.8924,61.9283,61.7577,61.8834,55253.0
2022-01-07 11:20:00,68.89,68.89,68.66,68.76,75843.0,61.8744,61.8744,61.6679,61.7577,75843.0
2022-01-07 11:30:00,68.77,68.8,68.67,68.75,41193.0,61.7667,61.7936,61.6768,61.7487,41193.0
2022-01-07 11:40:00,68.76,68.93,68.76,68.86,28953.0,61.7577,61.9104,61.7577,61.8475,28953.0
2022-01-07 11:50:00,68.86,69.01,68.86,69.01,39635.0,61.8475,61.9822,61.8475,61.9822,39635.0
2022-01-07 12:00:00,69.01,69.05,68.94,68.95,24123.0,61.9822,62.0181,61.9193,61.9283,24123.0
2022-01-07 12:10:00,68.95,68.96,68.87,68.95,49358.0,61.9283,61.9373,61.8565,61.9283,49358.0
2022-01-07 12:20:00,68.96,69.0,68.9,68.95,18639.0,61.9373,61.9732,61.8834,61.9283,18639.0
2022-01-07 12:30:00,68.95,69.02,68.89,68.92,88969.0,61.9283,61.9912,61.8744,61.9014,88969.0
2022-01-07 12:40:00,68.92,68.99,68.88,68.97,47568.0,61.9014,61.9643,61.8655,61.9463,47568.0
2022-01-07 12:50:00,68.97,68.98,68.89,68.91,45419.0,61.9463,61.9553,61.8744,61.8924,45419.0
2022-01-07 13:00:00,68.93,68.94,68.84,68.86,47118.0,61.9104,61.9193,61.8295,61.8475,47118.0
2022-01-07 13:10:00,68.86,68.99,68.84,68.86,52875.0,61.8475,61.9643,61.8295,61.8475,52875.0
2022-01-07 13:20:00,68.86,69.0,68.83,68.95,127856.0,61.8475,61.9732,61.8205,61.9283,127856.0
2022-01-07 13:30:00,68.95,69.01,68.88,68.91,107295.0,61.9283,61.9822,61.8655,61.8924,107295.0
2022-01-07 13:40:00,68.93,68.95,68.81,68.89,58807.0,61.9104,61.9283,61.8026,61.8744,58807.0
2022-01-07 13:50:00,68.9,68.96,68.84,68.88,67093.0,61.8834,61.9373,61.8295,61.8655,67093.0
2022-01-07 14:00:00,68.89,68.95,68.87,68.89,51502.0,61.8744,61.9283,61.8565,61.8744,51502.0
2022-01-07 14:10:00,68.9,68.92,68.82,68.9,75287.0,61.8834,61.9014,61.8116,61.8834,75287.0
2022-01-07 14:20:00,68.89,68.91,68.79,68.81,78913.0,61.8744,61.8924,61.7846,61.8026,78913.0
2022-01-07 14:30:00,68.81,68.81,68.68,68.74,82247.0,61.8026,61.8026,61.6858,61.7397,82247.0
2022-01-07 14:40:00,68.75,68.78,68.68,68.68,51991.0,61.7487,61.7756,61.6858,61.6858,51991.0
2022-01-07 14:50:00,68.69,68.71,68.63,68.65,55774.0,61.6948,61.7128,61.6409,61.6589,55774.0
2022-01-07 15:00:00,68.65,68.7,68.64,68.67,67088.0,61.6589,61.7038,61.6499,61.6768,67088.0
2022-01-07 15:10:00,68.67,68.71,68.64,68.68,58860.0,61.6768,61.7128,61.6499,61.6858,58860.0
2022-01-07 15:20:00,68.68,68.78,68.65,68.77,66201.0,61.6858,61.7756,61.6589,61.7667,66201.0
2022-01-07 15:30:00,68.75,68.82,68.7,68.72,69284.0,61.7487,61.8116,61.7038,61.7217,69284.0
2022-01-07 15:40:00,68.72,68.77,68.61,68.62,108496.0,61.7217,61.7667,61.6229,61.6319,108496.0
2022-01-07 15:50:00,68.61,68.64,68.51,68.56,540072.0,61.6229,61.6499,61.5331,61.578,540072.0
2022-01-10 09:30:00,68.59,69.0,68.54,68.66,161390.0,61.605,61.9732,61.5601,61.6679,161390.0
2022-01-10 09:40:00,68.68,68.79,68.57,68.58,63464.0,61.6858,61.7846,61.587,61.596,63464.0
2022-01-10 09:50:00,68.56,68.75,68.52,68.62,101526.0,61.578,61.7487,61.5421,61.6319,101526.0
2022-01-10 10:00:00,68.64,69.03,68.63,69.03,121770.0,61.6499,62.0002,61.6409,62.0002,121770.0
2022-01-10 10:10:00,69.02,69.06,68.84,68.87,75287.0,61.9912,62.0271,61.8295,61.8565,75287.0
2022-01-10 10:20:00,68.87,68.97,68.69,68.9,137260.0,61.8565,61.9463,61.6948,61.8834,137260.0
2022-01-10 10:30:00,68.9,69.21,68.88,69.12,66768.0,61.8834,62.1618,61.8655,62.081,66768.0
2022-01-10 10:40:00,69.09,69.17,69.03,69.12,34883.0,62.0541,62.1259,62.0002,62.081,34883.0
2022-01-10 10:50:00,69.15,69.22,68.92,69.05,177099.0,62.108,62.1708,61.9014,62.0181,177099.0
2022-01-10 11:00:00,69.05,69.18,68.99,69.15,243000.0,62.0181,62.1349,61.9643,62.108,243000.0
2022-01-10 11:10:00,69.15,69.18,68.86,68.88,66675.0,62.108,62.1349,61.8475,61.8655,66675.0
2022-01-10 11:20:00,68.88,68.99,68.81,68.94,24702.0,61.8655,61.9643,61.8026,61.9193,24702.0
2022-01-10 11:30:00,68.96,68.96,68.77,68.82,75413.0,61.9373,61.9373,61.7667,61.8116,75413.0
2022-01-10 11:40:00,68.83,68.94,68.79,68.94,40387.0,61.8205,61.9193,61.7846,61.9193,40387.0
2022-01-10 11:50:00,68.95,69.02,68.92,68.94,48752.0,61.9283,61.9912,61.9014,61.9193,48752.0
2022-01-10 12:00:00,68.93,69.04,68.92,68.98,42909.0,61.9104,62.0092,61.9014,61.9553,42909.0
2022-01-10 12:10:00,68.98,69.15,68.91,69.13,30685.0,61.9553,62.108,61.8924,62.09,30685.0
2022-01-10 12:20:00,69.14,69.19,69.05,69.19,30267.0,62.099,62.1439,62.0181,62.1439,30267.0
2022-01-10 12:30:00,69.2,69.34,69.2,69.31,55915.0,62.1529,62.2786,62.1529,62.2517,55915.0
2022-01-10 12:40:00,69.3,69.33,69.22,69.25,50681.0,62.2427,62.2696,62.1708,62.1978,50681.0
2022-01-10 12:50:00,69.25,69.32,69.21,69.3,47690.0,62.1978,62.2606,62.1618,62.2427,47690.0
2022-01-10 13:00:00,69.31,69.38,69.29,69.34,48931.0,62.2517,62.3145,62.2337,62.2786,48931.0
2022-01-10 13:10:00,69.34,69.36,69.25,69.27,44460.0,62.2786,62.2966,62.1978,62.2157,44460.0
2022-01-10 13:20:00,69.28,69.28,69.17,69.22,43430.0,62.2247,62.2247,62.1259,62.1708,43430.0
2022-01-10 13:30:00,69.22,69.22,69.1,69.14,34495.0,62.1708,62.1708,62.063,62.099,34495.0
2022-01-10 13:40:00,69.13,69.27,69.08,69.25,51283.0,62.09,62.2157,62.0451,62.1978,51283.0
2022-01-10 13:50:00,69.26,69.28,69.16,69.26,98217.0,62.2068,62.2247,62.1169,62.2068,98217.0
2022-01-10 14:00:00,69.27,69.39,69.25,69.36,35280.0,62.2157,62.3235,62.1978,62.2966,35280.0
2022-01-10 14:10:00,69.37,69.38,69.26,69.3,42539.0,62.3056,62.3145,62.2068,62.2427,42539.0
2022-01-10 14:20:00,69.31,69.33,69.2,69.2,28766.0,62.2517,62.2696,62.1529,62.1529,28766.0
2022-01-10 14:30:00,69.19,69.2,69.07,69.09,42562.0,62.1439,62.1529,62.0361,62.0541,42562.0
2022-01-10 14:40:00,69.09,69.17,69.05,69.15,36407.0,62.0541,62.1259,62.0181,62.108,36407.0
2022-01-10 14:50:00,69.15,69.22,69.07,69.18,37125.0,62.108,62.1708,62.0361,62.1349,37125.0
2022-01-10 15:00:00,69.19,69.22,69.05,69.08,35246.0,62.1439,62.1708,62.0181,62.0451,35246.0
2022-01-10 15:10:00,69.06,69.14,68.88,68.88,42402.0,62.0271,62.099,61.8655,61.8655,42402.0
2022-01-10 15:20:00,68.88,68.99,68.78,68.8,60377.0,61.8655,61.9643,61.7756,61.7936,60377.0
2022-01-10 15:30:00,68.79,68.81,68.72,68.72,59506.0,61.7846,61.8026,61.7217,61.7217,59506.0
2022-01-10 15:40:00,68.73,68.76,68.58,68.64,108026.0,61.7307,61.7577,61.596,61.6499,108026.0
2022-01-10 15:50:00,68.63,68.82,68.6,68.78,246824.0,61.6409,61.8116,61.614,61.7756,246824.0
2022-01-11 09:30:00,68.96,69.08,68.34,68.38,95798.0,61.9373,62.0451,61.3804,61.4164,95798.0
2022-01-11 09:40:00,68.36,68.43,68.13,68.22,43431.0,61.3984,61.4613,61.1918,61.2727,43431.0
2022-01-11 09:50:00,68.23,68.23,67.77,67.89,37444.0,61.2816,61.2816,60.8685,60.9763,37444.0
2022-01-11 10:00:00,67.91,68.08,67.79,67.81,74914.0,60.9942,61.1469,60.8865,60.9044,74914.0
2022-01-11 10:10:00,67.81,67.84,67.67,67.76,41134.0,60.9044,60.9314,60.7787,60.8595,41134.0
2022-01-11 10:20:00,67.76,67.83,67.58,67.59,45516.0,60.8595,60.9224,60.6978,60.7068,45516.0
2022-01-11 10:30:00,67.59,67.82,67.4,67.78,50552.0,60.7068,60.9134,60.5362,60.8775,50552.0
2022-01-11 10:40:00,67.77,67.79,67.65,67.74,39734.0,60.8685,60.8865,60.7607,60.8415,39734.0
2022-01-11 10:50:00,67.73,67.82,67.65,67.72,30639.0,60.8326,60.9134,60.7607,60.8236,30639.0
2022-01-11 11:00:00,67.73,67.75,67.66,67.7,49928.0,60.8326,60.8505,60.7697,60.8056,49928.0
2022-01-11 11:10:00,67.7,67.78,67.53,67.57,47110.0,60.8056,60.8775,60.6529,60.6889,47110.0
2022-01-11 11:20:00,67.56,67.71,67.53,67.59,39801.0,60.6799,60.8146,60.6529,60.7068,39801.0
2022-01-11 11:30:00,67.59,67.77,67.59,67.7,35307.0,60.7068,60.8685,60.7068,60.8056,35307.0
2022-01-11 11:40:00,67.71,67.79,67.63,67.63,38123.0,60.8146,60.8865,60.7427,60.7427,38123.0
2022-01-11 11:50:00,67.65,67.75,67.64,67.75,28235.0,60.7607,60.8505,60.7517,60.8505,28235.0
2022-01-11 12:00:00,67.74,67.95,67.72,67.94,29712.0,60.8415,61.0302,60.8236,61.0212,29712.0
2022-01-11 12:10:00,67.94,67.97,67.89,67.97,23568.0,61.0212,61.0481,60.9763,61.0481,23568.0
2022-01-11 12:20:00,67.97,68.01,67.93,68.0,26048.0,61.0481,61.0841,61.0122,61.0751,26048.0
2022-01-11 12:30:00,67.99,68.12,67.98,68.09,30374.0,61.0661,61.1828,61.0571,61.1559,30374.0
2022-01-11 12:40:00,68.09,68.11,68.02,68.03,20386.0,61.1559,61.1739,61.093,61.102,20386.0
2022-01-11 12:50:00,68.06,68.07,67.98,68.06,34001.0,61.129,61.1379,61.0571,61.129,34001.0
2022-01-11 13:00:00,68.06,68.17,68.04,68.08,37905.0,61.129,61.2278,61.111,61.1469,37905.0
2022-01-11 13:10:00,68.09,68.1,68.01,68.04,20086.0,61.1559,61.1649,61.0841,61.111,20086.0
2022-01-11 13:20:00,68.03,68.13,68.01,68.1,30207.0,61.102,61.1918,61.0841,61.1649,30207.0
2022-01-11 13:30:00,68.11,68.18,68.11,68.17,22625.0,61.1739,61.2367,61.1739,61.2278,22625.0
2022-01-11 13:40:00,68.17,68.18,68.08,68.1,18724.0,61.2278,61.2367,61.1469,61.1649,18724.0
2022-01-11 13:50:00,68.1,68.13,68.04,68.07,20683.0,61.1649,61.1918,61.111,61.1379,20683.0
2022-01-11 14:00:00,68.06,68.06,67.94,67.97,27231.0,61.129,61.129,61.0212,61.0481,27231.0
2022-01-11 14:10:00,67.98,68.08,67.97,68.08,26474.0,61.0571,61.1469,61.0481,61.1469,26474.0
2022-01-11 14:20:00,68.07,68.23,68.06,68.21,25819.0,61.1379,61.2816,61.129,61.2637,25819.0
2022-01-11 14:30:00,68.22,68.35,68.21,68.3,31718.0,61.2727,61.3894,61.2637,61.3445,31718.0
2022-01-11 14:40:00,68.3,68.3,68.21,68.22,33454.0,61.3445,61.3445,61.2637,61.2727,33454.0
2022-01-11 14:50:00,68.22,68.27,68.18,68.27,34866.0,61.2727,61.3176,61.2367,61.3176,34866.0
2022-01-11 15:00:00,68.27,68.37,68.26,68.37,34119.0,61.3176,61.4074,61.3086,61.4074,34119.0
2022-01-11 15:10:00,68.38,68.4,68.32,68.35,45687.0,61.4164,61.4343,61.3625,61.3894,45687.0
2022-01-11 15:20:00,68.34,68.53,68.34,68.52,77997.0,61.3804,61.5511,61.3804,61.5421,77997.0
2022-01-11 15:30:00,68.51,68.54,68.36,68.41,67905.0,61.5331,61.5601,61.3984,61.4433,67905.0
2022-01-11 15:40:00,68.42,68.5,68.38,68.46,77476.0,61.4523,61.5242,61.4164,61.4882,77476.0
2022-01-11 15:50:00,68.46,68.55,68.37,68.55,343155.0,61.4882,61.5691,61.4074,61.5691,343155.0
2022-01-12 09:30:00,68.26,68.26,67.77,67.92,118729.0,61.3086,61.3086,60.8685,61.0032,118729.0
2022-01-12 09:40:00,67.94,68.46,67.94,68.31,65134.0,61.0212,61.4882,61.0212,61.3535,65134.0
2022-01-12 09:50:00,68.34,68.36,68.0,68.02,30466.0,61.3804,61.3984,61.0751,61.093,30466.0
2022-01-12 10:00:00,68.04,68.11,67.92,67.98,69141.0,61.111,61.1739,61.0032,61.0571,69141.0
2022-01-12 10:10:00,67.97,68.13,67.76,68.13,33512.0,61.0481,61.1918,60.8595,61.1918,33512.0
2022-01-12 10:20:00,68.15,68.2,67.99,68.03,30926.0,61.2098,61.2547,61.0661,61.102,30926.0
2022-01-12 10:30:00,68.06,68.14,68.0,68.01,38432.0,61.129,61.2008,61.0751,61.0841,38432.0
2022-01-12 10:40:00,68.04,68.12,68.0,68.03,48020.0,61.111,61.1828,61.0751,61.102,48020.0
2022-01-12 10:50:00,68.04,68.43,68.04,68.37,39558.0,61.111,61.4613,61.111,61.4074,39558.0
2022-01-12 11:00:00,68.38,68.42,68.22,68.37,40961.0,61.4164,61.4523,61.2727,61.4074,40961.0
2022-01-12 11:10:00,68.36,68.36,68.21,68.26,35663.0,61.3984,61.3984,61.2637,61.3086,35663.0
2022-01-12 11:20:00,68.25,68.29,68.15,68.28,33763.0,61.2996,61.3355,61.2098,61.3266,33763.0
2022-01-12 11:30:00,68.29,68.37,68.27,68.28,26398.0,61.3355,61.4074,61.3176,61.3266,26398.0
2022-01-12 11:40:00,68.27,68.37,68.24,68.31,24867.0,61.3176,61.4074,61.2906,61.3535,24867.0
2022-01-12 11:50:00,68.3,68.34,68.22,68.31,24050.0,61.3445,61.3804,61.2727,61.3535,24050.0
2022-01-12 12:00:00,68.31,68.35,68.26,68.29,28020.0,61.3535,61.3894,61.3086,61.3355,28020.0
2022-01-12 12:10:00,68.29,68.33,68.27,68.32,25340.0,61.3355,61.3715,61.3176,61.3625,25340.0
2022-01-12 12:20:00,68.32,68.36,68.21,68.21,37835.0,61.3625,61.3984,61.2637,61.2637,37835.0
2022-01-12 12:30:00,68.21,68.21,68.06,68.08,20020.0,61.2637,61.2637,61.129,61.1469,20020.0
2022-01-12 12:40:00,68.11,68.11,68.05,68.1,17711.0,61.1739,61.1739,61.12,61.1649,17711.0
2022-01-12 12:50:00,68.11,68.21,68.11,68.14,26054.0,61.1739,61.2637,61.1739,61.2008,26054.0
2022-01-12 13:00:00,68.14,68.27,68.14,68.21,25723.0,61.2008,61.3176,61.2008,61.2637,25723.0
2022-01-12 13:10:00,68.19,68.3,68.17,68.2,29514.0,61.2457,61.3445,61.2278,61.2547,29514.0
2022-01-12 13:20:00,68.2,68.2,68.14,68.16,18382.0,61.2547,61.2547,61.2008,61.2188,18382.0
2022-01-12 13:30:00,68.17,68.17,68.11,68.11,32856.0,61.2278,61.2278,61.1739,61.1739,32856.0
2022-01-12 13:40:00,68.11,68.12,67.99,68.0,25232.0,61.1739,61.1828,61.0661,61.0751,25232.0
2022-01-12 13:50:00,67.98,68.07,67.97,68.02,22245.0,61.0571,61.1379,61.0481,61.093,22245.0
2022-01-12 14:00:00,68.02,68.13,68.01,68.07,34958.0,61.093,61.1918,61.0841,61.1379,34958.0
2022-01-12 14:10:00,68.07,68.12,68.01,68.1,38024.0,61.1379,61.1828,61.0841,61.1649,38024.0
2022-01-12 14:20:00,68.1,68.13,68.06,68.12,23617.0,61.1649,61.1918,61.129,61.1828,23617.0
2022-01-12 14:30:00,68.13,68.23,68.12,68.16,26063.0,61.1918,61.2816,61.1828,61.2188,26063.0
2022-01-12 14:40:00,68.16,68.22,68.15,68.22,22855.0,61.2188,61.2727,61.2098,61.2727,22855.0
2022-01-12 14:50:00,68.22,68.28,68.16,68.16,22413.0,61.2727,61.3266,61.2188,61.2188,22413.0
2022-01-12 15:00:00,68.16,68.21,68.07,68.09,42960.0,61.2188,61.2637,61.1379,61.1559,42960.0
2022-01-12 15:10:00,68.08,68.16,68.06,68.15,30565.0,61.1469,61.2188,61.129,61.2098,30565.0
2022-01-12 15:20:00,68.15,68.18,68.1,68.15,28736.0,61.2098,61.2367,61.1649,61.2098,28736.0
2022-01-12 15:30:00,68.15,68.23,68.11,68.23,46009.0,61.2098,61.2816,61.1739,61.2816,46009.0
2022-01-12 15:40:00,68.24,68.33,68.24,68.31,62042.0,61.2906,61.3715,61.2906,61.3535,62042.0
2022-01-12 15:50:00,68.31,68.41,68.28,68.34,173484.0,61.3535,61.4433,61.3266,61.3804,173484.0
2022-01-13 09:30:00,68.37,68.47,68.14,68.25,83812.0,61.4074,61.4972,61.2008,61.2996,83812.0
2022-01-13 09:40:00,68.23,68.35,68.07,68.17,35959.0,61.2816,61.3894,61.1379,61.2278,35959.0
2022-01-13 09:50:00,68.15,68.37,68.13,68.26,35059.0,61.2098,61.4074,61.1918,61.3086,35059.0
2022-01-13 10:00:00,68.28,68.4,68.28,68.36,36645.0,61.3266,61.4343,61.3266,61.3984,36645.0
2022-01-13 10:10:00,68.37,68.55,68.28,68.49,31387.0,61.4074,61.5691,61.3266,61.5152,31387.0
2022-01-13 10:20:00,68.46,68.59,68.4,68.54,17903.0,61.4882,61.605,61.4343,61.5601,17903.0
2022-01-13 10:30:00,68.55,68.85,68.55,68.79,65788.0,61.5691,61.8385,61.5691,61.7846,65788.0
2022-01-13 10:40:00,68.79,68.92,68.78,68.87,21861.0,61.7846,61.9014,61.7756,61.8565,21861.0
2022-01-13 10:50:00,68.88,69.0,68.85,68.94,26016.0,61.8655,61.9732,61.8385,61.9193,26016.0
2022-01-13 11:00:00,68.94,68.96,68.83,68.92,26739.0,61.9193,61.9373,61.8205,61.9014,26739.0
2022-01-13 11:10:00,68.92,69.02,68.89,68.93,55274.0,61.9014,61.9912,61.8744,61.9104,55274.0
2022-01-13 11:20:00,68.92,68.94,68.84,68.85,25730.0,61.9014,61.9193,61.8295,61.8385,25730.0
2022-01-13 11:30:00,68.86,68.86,68.7,68.78,31534.0,61.8475,61.8475,61.7038,61.7756,31534.0
2022-01-13 11:40:00,68.79,68.87,68.76,68.86,16764.0,61.7846,61.8565,61.7577,61.8475,16764.0
2022-01-13 11:50:00,68.88,68.97,68.85,68.95,19128.0,61.8655,61.9463,61.8385,61.9283,19128.0
2022-01-13 12:00:00,68.95,69.05,68.93,68.96,28053.0,61.9283,62.0181,61.9104,61.9373,28053.0
2022-01-13 12:10:00,68.95,69.07,68.92,69.04,29089.0,61.9283,62.0361,61.9014,62.0092,29089.0
2022-01-13 12:20:00,69.05,69.08,68.98,69.08,38290.0,62.0181,62.0451,61.9553,62.0451,38290.0
2022-01-13 12:30:00,69.07,69.2,69.05,69.15,58938.0,62.0361,62.1529,62.0181,62.108,58938.0
2022-01-13 12:40:00,69.14,69.26,69.13,69.2,37886.0,62.099,62.2068,62.09,62.1529,37886.0
2022-01-13 12:50:00,69.19,69.19,69.03,69.08,27821.0,62.1439,62.1439,62.0002,62.0451,27821.0
2022-01-13 13:00:00,69.09,69.17,69.06,69.08,33192.0,62.0541,62.1259,62.0271,62.0451,33192.0
2022-01-13 13:10:00,69.08,69.24,69.07,69.22,21476.0,62.0451,62.1888,62.0361,62.1708,21476.0
2022-01-13 13:20:00,69.23,69.34,69.22,69.3,22725.0,62.1798,62.2786,62.1708,62.2427,22725.0
2022-01-13 13:30:00,69.29,69.31,69.16,69.17,42583.0,62.2337,62.2517,62.1169,62.1259,42583.0
2022-01-13 13:40:00,69.17,69.19,69.1,69.12,22318.0,62.1259,62.1439,62.063,62.081,22318.0
2022-01-13 13:50:00,69.11,69.12,69.0,69.02,20369.0,62.072,62.081,61.9732,61.9912,20369.0
2022-01-13 14:00:00,69.03,69.04,68.93,69.01,18395.0,62.0002,62.0092,61.9104,61.9822,18395.0
2022-01-13 14:10:00,69.0,69.02,68.95,68.97,31970.0,61.9732,61.9912,61.9283,61.9463,31970.0
2022-01-13 14:20:00,68.97,68.98,68.91,68.98,26417.0,61.9463,61.9553,61.8924,61.9553,26417.0
2022-01-13 14:30:00,68.98,69.09,68.98,69.08,29616.0,61.9553,62.0541,61.9553,62.0451,29616.0
2022-01-13 14:40:00,69.09,69.2,69.06,69.2,29531.0,62.0541,62.1529,62.0271,62.1529,29531.0
2022-01-13 14:50:00,69.2,69.21,69.05,69.05,27376.0,62.1529,62.1618,62.0181,62.0181,27376.0
2022-01-13 15:00:00,69.05,69.05,68.94,69.0,44506.0,62.0181,62.0181,61.9193,61.9732,44506.0
2022-01-13 15:10:00,69.0,69.03,68.87,68.9,29893.0,61.9732,62.0002,61.8565,61.8834,29893.0
2022-01-13 15:20:00,68.9,69.0,68.87,68.96,40281.0,61.8834,61.9732,61.8565,61.9373,40281.0
2022-01-13 15:30:00,68.96,69.07,68.94,68.98,50108.0,61.9373,62.0361,61.9193,61.9553,50108.0
2022-01-13 15:40:00,68.97,69.0,68.85,68.86,65350.0,61.9463,61.9732,61.8385,61.8475,65350.0
2022-01-13 15:50:00,68.85,68.94,68.8,68.91,293186.0,61.8385,61.9193,61.7936,61.8924,293186.0
2022-01-14 09:30:00,68.83,69.37,68.79,68.94,88237.0,61.8205,62.3056,61.7846,61.9193,88237.0
2022-01-14 09:40:00,68.95,69.11,68.82,69.04,100344.0,61.9283,62.072,61.8116,62.0092,100344.0
2022-01-14 09:50:00,69.06,69.16,68.84,69.15,57754.0,62.0271,62.1169,61.8295,62.108,57754.0
2022-01-14 10:00:00,69.18,69.48,69.14,69.31,53033.0,62.1349,62.4044,62.099,62.2517,53033.0
2022-01-14 10:10:00,69.3,69.31,69.09,69.19,69457.0,62.2427,62.2517,62.0541,62.1439,69457.0
2022-01-14 10:20:00,69.18,69.35,69.15,69.28,37060.0,62.1349,62.2876,62.108,62.2247,37060.0
2022-01-14 10:30:00,69.28,69.34,69.23,69.28,37387.0,62.2247,62.2786,62.1798,62.2247,37387.0
2022-01-14 10:40:00,69.26,69.4,69.18,69.22,48698.0,62.2068,62.3325,62.1349,62.1708,48698.0
2022-01-14 10:50:00,69.22,69.4,69.19,69.39,57832.0,62.1708,62.3325,62.1439,62.3235,57832.0
2022-01-14 11:00:00,69.4,69.59,69.39,69.57,70718.0,62.3325,62.5031,62.3235,62.4852,70718.0
2022-01-14 11:10:00,69.58,69.59,69.42,69.46,46757.0,62.4942,62.5031,62.3505,62.3864,46757.0
2022-01-14 11:20:00,69.45,69.45,69.31,69.36,33275.0,62.3774,62.3774,62.2517,62.2966,33275.0
2022-01-14 11:30:00,69.37,69.39,69.2,69.34,56102.0,62.3056,62.3235,62.1529,62.2786,56102.0
2022-01-14 11:40:00,69.34,69.62,69.34,69.62,46461.0,62.2786,62.5301,62.2786,62.5301,46461.0
2022-01-14 11:50:00,69.61,69.77,69.61,69.64,41779.0,62.5211,62.6648,62.5211,62.5481,41779.0
2022-01-14 12:00:00,69.64,69.75,69.62,69.66,48619.0,62.5481,62.6469,62.5301,62.566,48619.0
2022-01-14 12:10:00,69.66,69.74,69.63,69.63,32044.0,62.566,62.6379,62.5391,62.5391,32044.0
2022-01-14 12:20:00,69.64,69.67,69.58,69.64,34119.0,62.5481,62.575,62.4942,62.5481,34119.0
2022-01-14 12:30:00,69.63,69.75,69.6,69.67,29370.0,62.5391,62.6469,62.5121,62.575,29370.0
2022-01-14 12:40:00,69.67,69.67,69.54,69.55,38584.0,62.575,62.575,62.4582,62.4672,38584.0
2022-01-14 12:50:00,69.55,69.55,69.45,69.52,31669.0,62.4672,62.4672,62.3774,62.4403,31669.0
2022-01-14 13:00:00,69.52,69.59,69.44,69.49,30668.0,62.4403,62.5031,62.3684,62.4133,30668.0
2022-01-14 13:10:00,69.49,69.6,69.46,69.55,26125.0,62.4133,62.5121,62.3864,62.4672,26125.0
2022-01-14 13:20:00,69.55,69.67,69.53,69.65,32713.0,62.4672,62.575,62.4493,62.557,32713.0
2022-01-14 13:30:00,69.64,69.69,69.61,69.66,35703.0,62.5481,62.593,62.5211,62.566,35703.0
2022-01-14 13:40:00,69.66,69.75,69.54,69.55,45578.0,62.566,62.6469,62.4582,62.4672,45578.0
2022-01-14 13:50:00,69.51,69.57,69.43,69.56,30601.0,62.4313,62.4852,62.3594,62.4762,30601.0
2022-01-14 14:00:00,69.54,69.66,69.51,69.62,32974.0,62.4582,62.566,62.4313,62.5301,32974.0
2022-01-14 14:10:00,69.63,69.74,69.61,69.7,42731.0,62.5391,62.6379,62.5211,62.6019,42731.0
2022-01-14 14:20:00,69.69,69.78,69.64,69.65,41450.0,62.593,62.6738,62.5481,62.557,41450.0
2022-01-14 14:30:00,69.65,69.76,69.63,69.72,40837.0,62.557,62.6558,62.5391,62.6199,40837.0
2022-01-14 14:40:00,69.73,69.76,69.69,69.76,50336.0,62.6289,62.6558,62.593,62.6558,50336.0
2022-01-14 14:50:00,69.76,69.86,69.76,69.78,57499.0,62.6558,62.7457,62.6558,62.6738,57499.0
2022-01-14 15:00:00,69.77,69.82,69.69,69.72,32881.0,62.6648,62.7097,62.593,62.6199,32881.0
2022-01-14 15:10:00,69.73,69.83,69.73,69.76,36494.0,62.6289,62.7187,62.6289,62.6558,36494.0
2022-01-14 15:20:00,69.76,69.84,69.69,69.73,49276.0,62.6558,62.7277,62.593,62.6289,49276.0
2022-01-14 15:30:00,69.72,69.85,69.72,69.85,55729.0,62.6199,62.7367,62.6199,62.7367,55729.0
2022-01-14 15:40:00,69.84,69.91,69.79,69.88,142103.0,62.7277,62.7906,62.6828,62.7636,142103.0
2022-01-14 15:50:00,69.88,69.95,69.83,69.9,300590.0,62.7636,62.8265,62.7187,62.7816,300590.0
2022-01-18 09:30:00,69.42,69.68,69.35,69.53,141106.0,62.3505,62.584,62.2876,62.4493,141106.0
2022-01-18 09:40:00,69.52,69.52,69.06,69.25,82289.0,62.4403,62.4403,62.0271,62.1978,82289.0
2022-01-18 09:50:00,69.27,69.3,69.11,69.18,42208.0,62.2157,62.2427,62.072,62.1349,42208.0
2022-01-18 10:00:00,69.19,69.24,68.75,68.76,37999.0,62.1439,62.1888,61.7487,61.7577,37999.0
2022-01-18 10:10:00,68.75,68.88,68.55,68.56,63949.0,61.7487,61.8655,61.5691,61.578,63949.0
2022-01-18 10:20:00,68.56,68.75,68.51,68.65,52384.0,61.578,61.7487,61.5331,61.6589,52384.0
2022-01-18 10:30:00,68.64,69.08,68.64,69.05,53831.0,61.6499,62.0451,61.6499,62.0181,53831.0
2022-01-18 10:40:00,69.04,69.04,68.75,68.78,36120.0,62.0092,62.0092,61.7487,61.7756,36120.0
2022-01-18 10:50:00,68.78,69.09,68.75,69.07,46930.0,61.7756,62.0541,61.7487,62.0361,46930.0
2022-01-18 11:00:00,69.06,69.12,68.96,69.01,47003.0,62.0271,62.081,61.9373,61.9822,47003.0
2022-01-18 11:10:00,69.02,69.15,68.92,69.13,42365.0,61.9912,62.108,61.9014,62.09,42365.0
2022-01-18 11:20:00,69.14,69.35,69.11,69.28,24086.0,62.099,62.2876,62.072,62.2247,24086.0
2022-01-18 11:30:00,69.28,69.28,69.07,69.12,38135.0,62.2247,62.2247,62.0361,62.081,38135.0
2022-01-18 11:40:00,69.12,69.15,69.0,69.06,34764.0,62.081,62.108,61.9732,62.0271,34764.0
2022-01-18 11:50:00,69.07,69.09,68.93,69.06,21131.0,62.0361,62.0541,61.9104,62.0271,21131.0
2022-01-18 12:00:00,69.06,69.09,68.93,68.94,32726.0,62.0271,62.0541,61.9104,61.9193,32726.0
2022-01-18 12:10:00,68.93,69.04,68.91,68.91,29164.0,61.9104,62.0092,61.8924,61.8924,29164.0
2022-01-18 12:20:00,68.91,69.06,68.86,69.02,23999.0,61.8924,62.0271,61.8475,61.9912,23999.0
2022-01-18 12:30:00,69.02,69.22,69.01,69.14,27873.0,61.9912,62.1708,61.9822,62.099,27873.0
2022-01-18 12:40:00,69.13,69.13,68.9,68.9,29694.0,62.09,62.09,61.8834,61.8834,29694.0
2022-01-18 12:50:00,68.89,68.95,68.85,68.9,38504.0,61.8744,61.9283,61.8385,61.8834,38504.0
2022-01-18 13:00:00,68.88,69.11,68.88,69.11,39067.0,61.8655,62.072,61.8655,62.072,39067.0
2022-01-18 13:10:00,69.11,69.24,69.08,69.21,49644.0,62.072,62.1888,62.0451,62.1618,49644.0
2022-01-18 13:20:00,69.22,69.27,69.09,69.1,25161.0,62.1708,62.2157,62.0541,62.063,25161.0
2022-01-18 13:30:00,69.11,69.12,69.0,69.11,32457.0,62.072,62.081,61.9732,62.072,32457.0
2022-01-18 13:40:00,69.11,69.23,69.04,69.22,22328.0,62.072,62.1798,62.0092,62.1708,22328.0
2022-01-18 13:50:00,69.22,69.28,69.17,69.26,31762.0,62.1708,62.2247,62.1259,62.2068,31762.0
2022-01-18 14:00:00,69.26,69.32,69.21,69.24,49432.0,62.2068,62.2606,62.1618,62.1888,49432.0
2022-01-18 14:10:00,69.22,69.25,69.18,69.21,31837.0,62.1708,62.1978,62.1349,62.1618,31837.0
2022-01-18 14:20:00,69.21,69.37,69.21,69.35,37568.0,62.1618,62.3056,62.1618,62.2876,37568.0
2022-01-18 14:30:00,69.34,69.47,69.34,69.35,31301.0,62.2786,62.3954,62.2786,62.2876,31301.0
2022-01-18 14:40:00,69.34,69.42,69.3,69.35,32476.0,62.2786,62.3505,62.2427,62.2876,32476.0
2022-01-18 14:50:00,69.35,69.44,69.34,69.41,35638.0,62.2876,62.3684,62.2786,62.3415,35638.0
2022-01-18 15:00:00,69.41,69.44,69.24,69.28,43698.0,62.3415,62.3684,62.1888,62.2247,43698.0
2022-01-18 15:10:00,69.27,69.31,69.18,69.19,41223.0,62.2157,62.2517,62.1349,62.1439,41223.0
2022-01-18 15:20:00,69.2,69.23,69.07,69.12,44786.0,62.1529,62.1798,62.0361,62.081,44786.0
2022-01-18 15:30:00,69.13,69.28,69.11,69.21,75317.0,62.09,62.2247,62.072,62.1618,75317.0
2022-01-18 15:40:00,69.2,69.23,69.1,69.13,171756.0,62.1529,62.1798,62.063,62.09,171756.0
2022-01-18 15:50:00,69.13,69.28,69.11,69.26,393248.0,62.09,62.2247,62.072,62.2068,393248.0
2022-01-19 09:30:00,69.16,69.47,69.04,69.44,132092.0,62.1169,62.3954,62.0092,62.3684,132092.0
2022-01-19 09:40:00,69.44,69.54,69.16,69.54,85259.0,62.3684,62.4582,62.1169,62.4582,85259.0
2022-01-19 09:50:00,69.5,69.55,69.13,69.28,41485.0,62.4223,62.4672,62.09,62.2247,41485.0
2022-01-19 10:00:00,69.3,69.31,68.78,68.91,64243.0,62.2427,62.2517,61.7756,61.8924,64243.0
2022-01-19 10:10:00,68.89,69.09,68.84,69.05,49621.0,61.8744,62.0541,61.8295,62.0181,49621.0
2022-01-19 10:20:00,69.06,69.2,68.94,68.98,56434.0,62.0271,62.1529,61.9193,61.9553,56434.0
2022-01-19 10:30:00,69.0,69.37,69.0,69.33,51317.0,61.9732,62.3056,61.9732,62.2696,51317.0
2022-01-19 10:40:00,69.33,69.64,69.33,69.57,55358.0,62.2696,62.5481,62.2696,62.4852,55358.0
2022-01-19 10:50:00,69.57,69.66,69.48,69.56,44947.0,62.4852,62.566,62.4044,62.4762,44947.0
2022-01-19 11:00:00,69.57,69.6,69.42,69.49,57370.0,62.4852,62.5121,62.3505,62.4133,57370.0
2022-01-19 11:10:00,69.5,69.73,69.5,69.73,49217.0,62.4223,62.6289,62.4223,62.6289,49217.0
2022-01-19 11:20:00,69.73,69.83,69.68,69.7,56346.0,62.6289,62.7187,62.584,62.6019,56346.0
2022-01-19 11:30:00,69.69,69.82,69.65,69.78,34947.0,62.593,62.7097,62.557,62.6738,34947.0
2022-01-19 11:40:00,69.75,69.78,69.65,69.71,44373.0,62.6469,62.6738,62.557,62.6109,44373.0
2022-01-19 11:50:00,69.7,69.82,69.67,69.77,39307.0,62.6019,62.7097,62.575,62.6648,39307.0
2022-01-19 12:00:00,69.77,69.79,69.69,69.71,35025.0,62.6648,62.6828,62.593,62.6109,35025.0
2022-01-19 12:10:00,69.71,69.71,69.52,69.55,36370.0,62.6109,62.6109,62.4403,62.4672,36370.0
2022-01-19 12:20:00,69.56,69.65,69.53,69.55,25183.0,62.4762,62.557,62.4493,62.4672,25183.0
2022-01-19 12:30:00,69.53,69.58,69.35,69.35,27675.0,62.4493,62.4942,62.2876,62.2876,27675.0
2022-01-19 12:40:00,69.36,69.4,69.34,69.38,24498.0,62.2966,62.3325,62.2786,62.3145,24498.0
2022-01-19 12:50:00,69.38,69.43,69.31,69.4,30183.0,62.3145,62.3594,62.2517,62.3325,30183.0
2022-01-19 13:00:00,69.4,69.47,69.39,69.47,21432.0,62.3325,62.3954,62.3235,62.3954,21432.0
2022-01-19 13:10:00,69.47,69.47,69.35,69.39,28360.0,62.3954,62.3954,62.2876,62.3235,28360.0
2022-01-19 13:20:00,69.4,69.42,69.28,69.31,31529.0,62.3325,62.3505,62.2247,62.2517,31529.0
2022-01-19 13:30:00,69.3,69.31,69.12,69.12,19799.0,62.2427,62.2517,62.081,62.081,19799.0
2022-01-19 13:40:00,69.12,69.18,69.1,69.16,21579.0,62.081,62.1349,62.063,62.1169,21579.0
2022-01-19 13:50:00,69.16,69.2,69.06,69.06,22692.0,62.1169,62.1529,62.0271,62.0271,22692.0
2022-01-19 14:00:00,69.06,69.22,69.05,69.2,26679.0,62.0271,62.1708,62.0181,62.1529,26679.0
2022-01-19 14:10:00,69.21,69.25,69.11,69.13,18344.0,62.1618,62.1978,62.072,62.09,18344.0
2022-01-19 14:20:00,69.13,69.19,69.09,69.17,55524.0,62.09,62.1439,62.0541,62.1259,55524.0
2022-01-19 14:30:00,69.18,69.29,69.13,69.27,42920.0,62.1349,62.2337,62.09,62.2157,42920.0
2022-01-19 14:40:00,69.25,69.33,69.25,69.32,25464.0,62.1978,62.2696,62.1978,62.2606,25464.0
2022-01-19 14:50:00,69.32,69.37,69.23,69.37,48954.0,62.2606,62.3056,62.1798,62.3056,48954.0
2022-01-19 15:00:00,69.37,69.45,69.34,69.42,18742.0,62.3056,62.3774,62.2786,62.3505,18742.0
2022-01-19 15:10:00,69.42,69.48,69.38,69.41,36693.0,62.3505,62.4044,62.3145,62.3415,36693.0
2022-01-19 15:20:00,69.4,69.41,69.33,69.39,30868.0,62.3325,62.3415,62.2696,62.3235,30868.0
2022-01-19 15:30:00,69.37,69.37,69.2,69.29,71289.0,62.3056,62.3056,62.1529,62.2337,71289.0
2022-01-19 15:40:00,69.28,69.3,69.19,69.26,71859.0,62.2247,62.2427,62.1439,62.2068,71859.0
2022-01-19 15:50:00,69.25,69.25,69.09,69.15,185688.0,62.1978,62.1978,62.0541,62.108,185688.0
2022-01-20 09:30:00,69.1,69.11,68.82,68.99,89630.0,62.063,62.072,61.8116,61.9643,89630.0
2022-01-20 09:40:00,68.98,69.17,68.83,69.11,61862.0,61.9553,62.1259,61.8205,62.072,61862.0
2022-01-20 09:50:00,69.1,69.29,68.99,69.21,62826.0,62.063,62.2337,61.9643,62.1618,62826.0
2022-01-20 10:00:00,69.22,69.31,69.02,69.31,85097.0,62.1708,62.2517,61.9912,62.2517,85097.0
2022-01-20 10:10:00,69.3,69.31,69.02,69.11,38794.0,62.2427,62.2517,61.9912,62.072,38794.0
2022-01-20 10:20:00,69.11,69.13,68.86,68.87,63691.0,62.072,62.09,61.8475,61.8565,63691.0
2022-01-20 10:30:00,68.88,68.98,68.71,68.77,79364.0,61.8655,61.9553,61.7128,61.7667,79364.0
2022-01-20 10:40:00,68.77,68.99,68.77,68.99,87044.0,61.7667,61.9643,61.7667,61.9643,87044.0
2022-01-20 10:50:00,68.99,69.03,68.85,68.91,67439.0,61.9643,62.0002,61.8385,61.8924,67439.0
2022-01-20 11:00:00,68.91,68.97,68.74,68.8,33304.0,61.8924,61.9463,61.7397,61.7936,33304.0
2022-01-20 11:10:00,68.81,69.05,68.8,69.03,41600.0,61.8026,62.0181,61.7936,62.0002,41600.0
2022-01-20 11:20:00,69.04,69.09,68.9,68.96,29483.0,62.0092,62.0541,61.8834,61.9373,29483.0
2022-01-20 11:30:00,68.94,69.12,68.94,69.06,42259.0,61.9193,62.081,61.9193,62.0271,42259.0
2022-01-20 11:40:00,69.06,69.19,69.01,69.05,57635.0,62.0271,62.1439,61.9822,62.0181,57635.0
2022-01-20 11:50:00,69.05,69.05,68.91,69.0,33611.0,62.0181,62.0181,61.8924,61.9732,33611.0
2022-01-20 12:00:00,69.01,69.02,68.89,68.93,28924.0,61.9822,61.9912,61.8744,61.9104,28924.0
2022-01-20 12:10:00,68.92,68.97,68.82,68.84,35401.0,61.9014,61.9463,61.8116,61.8295,35401.0
2022-01-20 12:20:00,68.85,68.87,68.78,68.8,41583.0,61.8385,61.8565,61.7756,61.7936,41583.0
2022-01-20 12:30:00,68.8,68.84,68.74,68.8,38312.0,61.7936,61.8295,61.7397,61.7936,38312.0
2022-01-20 12:40:00,68.81,68.93,68.81,68.86,21531.0,61.8026,61.9104,61.8026,61.8475,21531.0
2022-01-20 12:50:00,68.85,68.95,68.82,68.83,33578.0,61.8385,61.9283,61.8116,61.8205,33578.0
2022-01-20 13:00:00,68.82,68.86,68.73,68.81,31278.0,61.8116,61.8475,61.7307,61.8026,31278.0
2022-01-20 13:10:00,68.82,68.9,68.78,68.8,26213.0,61.8116,61.8834,61.7756,61.7936,26213.0
2022-01-20 13:20:00,68.81,68.83,68.75,68.8,23710.0,61.8026,61.8205,61.7487,61.7936,23710.0
2022-01-20 13:30:00,68.8,68.88,68.8,68.84,29557.0,61.7936,61.8655,61.7936,61.8295,29557.0
2022-01-20 13:40:00,68.83,68.85,68.67,68.76,34859.0,61.8205,61.8385,61.6768,61.7577,34859.0
2022-01-20 13:50:00,68.76,68.79,68.63,68.67,29700.0,61.7577,61.7846,61.6409,61.6768,29700.0
2022-01-20 14:00:00,68.67,68.8,68.61,68.79,48827.0,61.6768,61.7936,61.6229,61.7846,48827.0
2022-01-20 14:10:00,68.79,68.93,68.79,68.89,61018.0,61.7846,61.9104,61.7846,61.8744,61018.0
2022-01-20 14:20:00,68.87,68.87,68.66,68.73,40275.0,61.8565,61.8565,61.6679,61.7307,40275.0
2022-01-20 14:30:00,68.74,68.84,68.7,68.83,71198.0,61.7397,61.8295,61.7038,61.8205,71198.0
2022-01-20 14:40:00,68.83,68.92,68.82,68.9,48396.0,61.8205,61.9014,61.8116,61.8834,48396.0
2022-01-20 14:50:00,68.9,68.94,68.88,68.93,39263.0,61.8834,61.9193,61.8655,61.9104,39263.0
2022-01-20 15:00:00,68.92,68.98,68.69,68.7,117748.0,61.9014,61.9553,61.6948,61.7038,117748.0
2022-01-20 15:10:00,68.7,68.77,68.6,68.73,231508.0,61.7038,61.7667,61.614,61.7307,231508.0
2022-01-20 15:20:00,68.72,68.75,68.63,68.69,81116.0,61.7217,61.7487,61.6409,61.6948,81116.0
2022-01-20 15:30:00,68.69,68.72,68.58,68.62,108093.0,61.6948,61.7217,61.596,61.6319,108093.0
2022-01-20 15:40:00,68.62,68.66,68.55,68.56,118850.0,61.6319,61.6679,61.5691,61.578,118850.0
2022-01-20 15:50:00,68.57,68.69,68.42,68.48,306391.0,61.587,61.6948,61.4523,61.5062,306391.0
2022-01-21 09:30:00,69.23,69.37,68.92,69.27,232226.0,62.1798,62.3056,61.9014,62.2157,232226.0
2022-01-21 09:40:00,69.25,69.47,69.22,69.33,134921.0,62.1978,62.3954,62.1708,62.2696,134921.0
2022-01-21 09:50:00,69.34,69.75,69.34,69.54,182378.0,62.2786,62.6469,62.2786,62.4582,182378.0
2022-01-21 10:00:00,69.55,69.74,69.45,69.69,125407.0,62.4672,62.6379,62.3774,62.593,125407.0
2022-01-21 10:10:00,69.68,69.77,69.52,69.76,73571.0,62.584,62.6648,62.4403,62.6558,73571.0
2022-01-21 10:20:00,69.77,69.85,69.6,69.61,229251.0,62.6648,62.7367,62.5121,62.5211,229251.0
2022-01-21 10:30:00,69.62,69.75,69.46,69.46,76952.0,62.5301,62.6469,62.3864,62.3864,76952.0
2022-01-21 10:40:00,69.45,69.59,69.39,69.56,99745.0,62.3774,62.5031,62.3235,62.4762,99745.0
2022-01-21 10:50:00,69.55,69.61,69.33,69.4,88974.0,62.4672,62.5211,62.2696,62.3325,88974.0
2022-01-21 11:00:00,69.41,69.45,69.32,69.39,62360.0,62.3415,62.3774,62.2606,62.3235,62360.0
2022-01-21 11:10:00,69.4,69.4,69.23,69.28,61506.0,62.3325,62.3325,62.1798,62.2247,61506.0
2022-01-21 11:20:00,69.27,69.32,68.94,69.01,70651.0,62.2157,62.2606,61.9193,61.9822,70651.0
2022-01-21 11:30:00,69.0,69.08,68.93,69.0,63051.0,61.9732,62.0451,61.9104,61.9732,63051.0
2022-01-21 11:40:00,69.01,69.02,68.9,68.97,43749.0,61.9822,61.9912,61.8834,61.9463,43749.0
2022-01-21 11:50:00,68.97,69.03,68.92,69.03,69897.0,61.9463,62.0002,61.9014,62.0002,69897.0
2022-01-21 12:00:00,69.03,69.03,68.82,68.83,55488.0,62.0002,62.0002,61.8116,61.8205,55488.0
2022-01-21 12:10:00,68.83,69.01,68.82,68.99,46351.0,61.8205,61.9822,61.8116,61.9643,46351.0
2022-01-21 12:20:00,69.0,69.11,68.93,69.01,29736.0,61.9732,62.072,61.9104,61.9822,29736.0
2022-01-21 12:30:00,69.01,69.05,68.89,68.98,42699.0,61.9822,62.0181,61.8744,61.9553,42699.0
2022-01-21 12:40:00,68.98,69.09,68.98,69.04,44062.0,61.9553,62.0541,61.9553,62.0092,44062.0
2022-01-21 12:50:00,69.04,69.09,69.01,69.03,51110.0,62.0092,62.0541,61.9822,62.0002,51110.0
2022-01-21 13:00:00,69.03,69.06,68.92,69.0,48325.0,62.0002,62.0271,61.9014,61.9732,48325.0
2022-01-21 13:10:00,69.01,69.15,68.99,69.06,40348.0,61.9822,62.108,61.9643,62.0271,40348.0
2022-01-21 13:20:00,69.05,69.06,68.92,68.97,39320.0,62.0181,62.0271,61.9014,61.9463,39320.0
2022-01-21 13:30:00,68.97,69.08,68.95,69.05,38563.0,61.9463,62.0451,61.9283,62.0181,38563.0
2022-01-21 13:40:00,69.05,69.13,69.03,69.09,51563.0,62.0181,62.09,62.0002,62.0541,51563.0
2022-01-21 13:50:00,69.09,69.14,68.95,68.99,50201.0,62.0541,62.099,61.9283,61.9643,50201.0
2022-01-21 14:00:00,69.0,69.02,68.92,68.97,69243.0,61.9732,61.9912,61.9014,61.9463,69243.0
2022-01-21 14:10:00,68.97,69.01,68.89,69.01,63480.0,61.9463,61.9822,61.8744,61.9822,63480.0
2022-01-21 14:20:00,69.0,69.1,68.96,69.05,58051.0,61.9732,62.063,61.9373,62.0181,58051.0
2022-01-21 14:30:00,69.06,69.19,69.02,69.15,67488.0,62.0271,62.1439,61.9912,62.108,67488.0
2022-01-21 14:40:00,69.16,69.19,69.09,69.17,69982.0,62.1169,62.1439,62.0541,62.1259,69982.0
2022-01-21 14:50:00,69.17,69.26,69.15,69.18,83236.0,62.1259,62.2068,62.108,62.1349,83236.0
2022-01-21 15:00:00,69.18,69.24,69.1,69.11,66480.0,62.1349,62.1888,62.063,62.072,66480.0
2022-01-21 15:10:00,69.1,69.14,69.04,69.09,77731.0,62.063,62.099,62.0092,62.0541,77731.0
2022-01-21 15:20:00,69.09,69.09,68.85,68.87,84633.0,62.0541,62.0541,61.8385,61.8565,84633.0
2022-01-21 15:30:00,68.86,68.93,68.78,68.8,188275.0,61.8475,61.9104,61.7756,61.7936,188275.0
2022-01-21 15:40:00,68.81,69.07,68.8,69.01,157376.0,61.8026,62.0361,61.7936,61.9822,157376.0
2022-01-21 15:50:00,69.02,69.11,68.91,69.02,481231.0,61.9912,62.072,61.8924,61.9912,481231.0
2022-01-24 09:30:00,68.98,69.5,68.93,68.96,234431.0,61.9553,62.4223,61.9104,61.9373,234431.0
2022-01-24 09:40:00,69.03,69.29,68.91,69.16,110735.0,62.0002,62.2337,61.8924,62.1169,110735.0
2022-01-24 09:50:00,69.16,69.63,69.11,69.63,101159.0,62.1169,62.5391,62.072,62.5391,101159.0
2022-01-24 10:00:00,69.65,69.65,68.92,68.98,99785.0,62.557,62.557,61.9014,61.9553,99785.0
2022-01-24 10:10:00,68.97,69.57,68.91,69.54,143623.0,61.9463,62.4852,61.8924,62.4582,143623.0
2022-01-24 10:20:00,69.53,69.58,69.18,69.56,84160.0,62.4493,62.4942,62.1349,62.4762,84160.0
2022-01-24 10:30:00,69.54,69.71,69.26,69.7,67024.0,62.4582,62.6109,62.2068,62.6019,67024.0
2022-01-24 10:40:00,69.7,69.73,69.41,69.45,56118.0,62.6019,62.6289,62.3415,62.3774,56118.0
2022-01-24 10:50:00,69.45,69.5,69.26,69.3,82155.0,62.3774,62.4223,62.2068,62.2427,82155.0
2022-01-24 11:00:00,69.28,69.3,69.02,69.09,65769.0,62.2247,62.2427,61.9912,62.0541,65769.0
2022-01-24 11:10:00,69.09,69.17,68.99,69.06,93569.0,62.0541,62.1259,61.9643,62.0271,93569.0
2022-01-24 11:20:00,69.06,69.06,68.82,68.9,117834.0,62.0271,62.0271,61.8116,61.8834,117834.0
2022-01-24 11:30:00,68.9,68.95,68.52,68.55,93497.0,61.8834,61.9283,61.5421,61.5691,93497.0
2022-01-24 11:40:00,68.54,68.54,68.17,68.21,136284.0,61.5601,61.5601,61.2278,61.2637,136284.0
2022-01-24 11:50:00,68.21,68.55,68.13,68.54,76281.0,61.2637,61.5691,61.1918,61.5601,76281.0
2022-01-24 12:00:00,68.54,68.7,68.5,68.64,57013.0,61.5601,61.7038,61.5242,61.6499,57013.0
2022-01-24 12:10:00,68.67,68.77,68.53,68.66,39517.0,61.6768,61.7667,61.5511,61.6679,39517.0
2022-01-24 12:20:00,68.67,68.76,68.53,68.62,49075.0,61.6768,61.7577,61.5511,61.6319,49075.0
2022-01-24 12:30:00,68.63,68.67,68.35,68.4,35310.0,61.6409,61.6768,61.3894,61.4343,35310.0
2022-01-24 12:40:00,68.4,68.59,68.26,68.27,53816.0,61.4343,61.605,61.3086,61.3176,53816.0
2022-01-24 12:50:00,68.27,68.5,68.16,68.16,38579.0,61.3176,61.5242,61.2188,61.2188,38579.0
2022-01-24 13:00:00,68.17,68.17,67.8,67.98,51992.0,61.2278,61.2278,60.8954,61.0571,51992.0
2022-01-24 13:10:00,67.99,68.0,67.77,67.88,56049.0,61.0661,61.0751,60.8685,60.9673,56049.0
2022-01-24 13:20:00,67.88,67.92,67.7,67.83,53795.0,60.9673,61.0032,60.8056,60.9224,53795.0
2022-01-24 13:30:00,67.84,67.91,67.63,67.68,73803.0,60.9314,60.9942,60.7427,60.7877,73803.0
2022-01-24 13:40:00,67.7,67.72,67.4,67.51,44550.0,60.8056,60.8236,60.5362,60.635,44550.0
2022-01-24 13:50:00,67.53,67.77,67.4,67.72,51129.0,60.6529,60.8685,60.5362,60.8236,51129.0
2022-01-24 14:00:00,67.71,67.92,67.71,67.74,50754.0,60.8146,61.0032,60.8146,60.8415,50754.0
2022-01-24 14:10:00,67.75,67.78,67.39,67.4,63853.0,60.8505,60.8775,60.5272,60.5362,63853.0
2022-01-24 14:20:00,67.42,67.43,67.25,67.34,54912.0,60.5541,60.5631,60.4014,60.4823,54912.0
2022-01-24 14:30:00,67.33,67.64,67.32,67.45,52443.0,60.4733,60.7517,60.4643,60.5811,52443.0
2022-01-24 14:40:00,67.45,67.52,67.34,67.36,69908.0,60.5811,60.644,60.4823,60.5002,69908.0
2022-01-24 14:50:00,67.36,67.76,67.32,67.74,47687.0,60.5002,60.8595,60.4643,60.8415,47687.0
2022-01-24 15:00:00,67.76,68.0,67.76,67.92,51700.0,60.8595,61.0751,60.8595,61.0032,51700.0
2022-01-24 15:10:00,67.93,68.06,67.9,67.94,58277.0,61.0122,61.129,60.9853,61.0212,58277.0
2022-01-24 15:20:00,67.95,68.08,67.93,68.01,50762.0,61.0302,61.1469,61.0122,61.0841,50762.0
2022-01-24 15:30:00,68.01,68.38,67.93,68.38,79843.0,61.0841,61.4164,61.0122,61.4164,79843.0
2022-01-24 15:40:00,68.37,68.53,68.22,68.48,100171.0,61.4074,61.5511,61.2727,61.5062,100171.0
2022-01-24 15:50:00,68.49,68.73,68.47,68.55,338493.0,61.5152,61.7307,61.4972,61.5691,338493.0
2022-01-25 09:30:00,68.21,68.5,67.93,68.35,92144.0,61.2637,61.5242,61.0122,61.3894,92144.0
2022-01-25 09:40:00,68.36,68.62,68.29,68.3,73685.0,61.3984,61.6319,61.3355,61.3445,73685.0
2022-01-25 09:50:00,68.26,68.27,67.74,67.81,37453.0,61.3086,61.3176,60.8415,60.9044,37453.0
2022-01-25 10:00:00,67.77,67.81,67.44,67.65,36712.0,60.8685,60.9044,60.5721,60.7607,36712.0
2022-01-25 10:10:00,67.64,67.75,67.57,67.72,51991.0,60.7517,60.8505,60.6889,60.8236,51991.0
2022-01-25 10:20:00,67.73,67.96,67.72,67.93,40956.0,60.8326,61.0391,60.8236,61.0122,40956.0
2022-01-25 10:30:00,67.95,68.08,67.81,67.82,110468.0,61.0302,61.1469,60.9044,60.9134,110468.0
2022-01-25 10:40:00,67.81,68.09,67.79,67.91,36949.0,60.9044,61.1559,60.8865,60.9942,36949.0
2022-01-25 10:50:00,67.9,68.07,67.86,67.94,52871.0,60.9853,61.1379,60.9493,61.0212,52871.0
2022-01-25 11:00:00,67.94,68.11,67.55,67.68,45464.0,61.0212,61.1739,60.6709,60.7877,45464.0
2022-01-25 11:10:00,67.7,67.72,67.54,67.64,48776.0,60.8056,60.8236,60.6619,60.7517,48776.0
2022-01-25 11:20:00,67.63,68.03,67.61,68.02,44161.0,60.7427,61.102,60.7248,61.093,44161.0
2022-01-25 11:30:00,68.02,68.07,67.81,67.84,36174.0,61.093,61.1379,60.9044,60.9314,36174.0
2022-01-25 11:40:00,67.85,67.85,67.62,67.7,25657.0,60.9403,60.9403,60.7338,60.8056,25657.0
2022-01-25 11:50:00,67.69,67.89,67.66,67.66,66042.0,60.7966,60.9763,60.7697,60.7697,66042.0
2022-01-25 12:00:00,67.66,68.02,67.57,68.02,50770.0,60.7697,61.093,60.6889,61.093,50770.0
2022-01-25 12:10:00,68.02,68.03,67.85,68.01,66213.0,61.093,61.102,60.9403,61.0841,66213.0
2022-01-25 12:20:00,68.01,68.19,68.0,68.07,23761.0,61.0841,61.2457,61.0751,61.1379,23761.0
2022-01-25 12:30:00,68.07,68.09,67.97,67.99,43486.0,61.1379,61.1559,61.0481,61.0661,43486.0
2022-01-25 12:40:00,67.96,67.98,67.84,67.84,33720.0,61.0391,61.0571,60.9314,60.9314,33720.0
2022-01-25 12:50:00,67.81,67.88,67.69,67.79,37913.0,60.9044,60.9673,60.7966,60.8865,37913.0
2022-01-25 13:00:00,67.77,67.86,67.75,67.76,40275.0,60.8685,60.9493,60.8505,60.8595,40275.0
2022-01-25 13:10:00,67.76,67.83,67.65,67.67,41481.0,60.8595,60.9224,60.7607,60.7787,41481.0
2022-01-25 13:20:00,67.66,68.01,67.64,68.01,48304.0,60.7697,61.0841,60.7517,61.0841,48304.0
2022-01-25 13:30:00,68.02,68.1,67.94,68.01,45903.0,61.093,61.1649,61.0212,61.0841,45903.0
2022-01-25 13:40:00,68.02,68.1,67.92,68.09,48495.0,61.093,61.1649,61.0032,61.1559,48495.0
2022-01-25 13:50:00,68.1,68.22,68.07,68.2,36507.0,61.1649,61.2727,61.1379,61.2547,36507.0
2022-01-25 14:00:00,68.19,68.22,68.11,68.15,76133.0,61.2457,61.2727,61.1739,61.2098,76133.0
2022-01-25 14:10:00,68.15,68.33,68.15,68.21,56847.0,61.2098,61.3715,61.2098,61.2637,56847.0
2022-01-25 14:20:00,68.22,68.28,68.05,68.08,50289.0,61.2727,61.3266,61.12,61.1469,50289.0
2022-01-25 14:30:00,68.09,68.3,68.08,68.29,72098.0,61.1559,61.3445,61.1469,61.3355,72098.0
2022-01-25 14:40:00,68.28,68.5,68.24,68.43,80768.0,61.3266,61.5242,61.2906,61.4613,80768.0
2022-01-25 14:50:00,68.43,68.55,68.42,68.53,72690.0,61.4613,61.5691,61.4523,61.5511,72690.0
2022-01-25 15:00:00,68.53,68.65,68.52,68.65,142308.0,61.5511,61.6589,61.5421,61.6589,142308.0
2022-01-25 15:10:00,68.64,68.67,68.48,68.5,142180.0,61.6499,61.6768,61.5062,61.5242,142180.0
2022-01-25 15:20:00,68.5,68.54,68.25,68.26,61646.0,61.5242,61.5601,61.2996,61.3086,61646.0
2022-01-25 15:30:00,68.28,68.28,68.01,68.16,71298.0,61.3266,61.3266,61.0841,61.2188,71298.0
2022-01-25 15:40:00,68.16,68.32,68.16,68.23,82010.0,61.2188,61.3625,61.2188,61.2816,82010.0
2022-01-25 15:50:00,68.24,68.35,68.14,68.34,358205.0,61.2906,61.3894,61.2008,61.3804,358205.0
2022-01-26 09:30:00,68.27,68.3,67.69,68.19,126132.0,61.3176,61.3445,60.7966,61.2457,126132.0
2022-01-26 09:40:00,68.23,68.66,68.1,68.66,64418.0,61.2816,61.6679,61.1649,61.6679,64418.0
2022-01-26 09:50:00,68.67,68.67,68.4,68.49,39664.0,61.6768,61.6768,61.4343,61.5152,39664.0
2022-01-26 10:00:00,68.49,68.57,68.31,68.35,36223.0,61.5152,61.587,61.3535,61.3894,36223.0
2022-01-26 10:10:00,68.34,68.38,68.25,68.3,54586.0,61.3804,61.4164,61.2996,61.3445,54586.0
2022-01-26 10:20:00,68.31,68.43,67.92,67.96,40688.0,61.3535,61.4613,61.0032,61.0391,40688.0
2022-01-26 10:30:00,67.97,68.0,67.69,67.69,49726.0,61.0481,61.0751,60.7966,60.7966,49726.0
2022-01-26 10:40:00,67.69,67.74,67.62,67.69,77269.0,60.7966,60.8415,60.7338,60.7966,77269.0
2022-01-26 10:50:00,67.7,68.04,67.69,68.03,81154.0,60.8056,61.111,60.7966,61.102,81154.0
2022-01-26 11:00:00,68.03,68.39,67.98,68.37,70753.0,61.102,61.4254,61.0571,61.4074,70753.0
2022-01-26 11:10:00,68.39,68.47,68.23,68.26,46023.0,61.4254,61.4972,61.2816,61.3086,46023.0
2022-01-26 11:20:00,68.24,68.42,68.2,68.36,58116.0,61.2906,61.4523,61.2547,61.3984,58116.0
2022-01-26 11:30:00,68.37,68.49,68.24,68.29,38853.0,61.4074,61.5152,61.2906,61.3355,38853.0
2022-01-26 11:40:00,68.27,68.34,68.04,68.05,46871.0,61.3176,61.3804,61.111,61.12,46871.0
2022-01-26 11:50:00,68.04,68.06,67.86,68.0,28635.0,61.111,61.129,60.9493,61.0751,28635.0
2022-01-26 12:00:00,68.0,68.05,67.92,68.0,47597.0,61.0751,61.12,61.0032,61.0751,47597.0
2022-01-26 12:10:00,67.97,68.04,67.86,68.01,40484.0,61.0481,61.111,60.9493,61.0841,40484.0
2022-01-26 12:20:00,68.01,68.03,67.82,67.83,39921.0,61.0841,61.102,60.9134,60.9224,39921.0
2022-01-26 12:30:00,67.82,67.93,67.79,67.81,38898.0,60.9134,61.0122,60.8865,60.9044,38898.0
2022-01-26 12:40:00,67.84,67.84,67.59,67.59,27827.0,60.9314,60.9314,60.7068,60.7068,27827.0
2022-01-26 12:50:00,67.6,67.76,67.6,67.76,30829.0,60.7158,60.8595,60.7158,60.8595,30829.0
2022-01-26 13:00:00,67.77,67.93,67.71,67.84,53763.0,60.8685,61.0122,60.8146,60.9314,53763.0
2022-01-26 13:10:00,67.83,67.87,67.73,67.73,28673.0,60.9224,60.9583,60.8326,60.8326,28673.0
2022-01-26 13:20:00,67.73,67.77,67.67,67.7,21678.0,60.8326,60.8685,60.7787,60.8056,21678.0
2022-01-26 13:30:00,67.7,67.76,67.65,67.74,20356.0,60.8056,60.8595,60.7607,60.8415,20356.0
2022-01-26 13:40:00,67.75,67.82,67.71,67.77,27638.0,60.8505,60.9134,60.8146,60.8685,27638.0
2022-01-26 13:50:00,67.76,67.8,67.68,67.78,28534.0,60.8595,60.8954,60.7877,60.8775,28534.0
2022-01-26 14:00:00,67.78,67.94,67.66,67.67,43345.0,60.8775,61.0212,60.7697,60.7787,43345.0
2022-01-26 14:10:00,67.66,67.89,67.63,67.76,58420.0,60.7697,60.9763,60.7427,60.8595,58420.0
2022-01-26 14:20:00,67.76,67.9,67.72,67.85,62169.0,60.8595,60.9853,60.8236,60.9403,62169.0
2022-01-26 14:30:00,67.85,67.9,67.63,67.79,104056.0,60.9403,60.9853,60.7427,60.8865,104056.0
2022-01-26 14:40:00,67.79,67.81,67.45,67.67,63094.0,60.8865,60.9044,60.5811,60.7787,63094.0
2022-01-26 14:50:00,67.66,68.08,67.65,68.08,59723.0,60.7697,61.1469,60.7607,61.1469,59723.0
2022-01-26 15:00:00,68.07,68.12,67.84,67.88,71452.0,61.1379,61.1828,60.9314,60.9673,71452.0
2022-01-26 15:10:00,67.87,67.91,67.5,67.53,64178.0,60.9583,60.9942,60.626,60.6529,64178.0
2022-01-26 15:20:00,67.55,67.64,67.46,67.52,82969.0,60.6709,60.7517,60.5901,60.644,82969.0
2022-01-26 15:30:00,67.52,67.77,67.49,67.65,79565.0,60.644,60.8685,60.617,60.7607,79565.0
2022-01-26 15:40:00,67.65,67.88,67.59,67.72,141110.0,60.7607,60.9673,60.7068,60.8236,141110.0
2022-01-26 15:50:00,67.72,68.03,67.68,67.76,303702.0,60.8236,61.102,60.7877,60.8595,303702.0
2022-01-27 09:30:00,68.18,68.64,67.95,68.49,78732.0,61.2367,61.6499,61.0302,61.5152,78732.0
2022-01-27 09:40:00,68.51,68.83,68.51,68.81,47118.0,61.5331,61.8205,61.5331,61.8026,47118.0
2022-01-27 09:50:00,68.77,69.08,68.77,68.97,37297.0,61.7667,62.0451,61.7667,61.9463,37297.0
2022-01-27 10:00:00,68.99,69.13,68.93,68.98,42081.0,61.9643,62.09,61.9104,61.9553,42081.0
2022-01-27 10:10:00,68.96,69.06,68.85,68.91,41994.0,61.9373,62.0271,61.8385,61.8924,41994.0
2022-01-27 10:20:00,68.9,68.95,68.74,68.74,25168.0,61.8834,61.9283,61.7397,61.7397,25168.0
2022-01-27 10:30:00,68.77,68.94,68.73,68.8,35860.0,61.7667,61.9193,61.7307,61.7936,35860.0
2022-01-27 10:40:00,68.78,69.07,68.75,69.01,35880.0,61.7756,62.0361,61.7487,61.9822,35880.0
2022-01-27 10:50:00,68.99,69.11,68.93,69.01,29667.0,61.9643,62.072,61.9104,61.9822,29667.0
2022-01-27 11:00:00,69.02,69.08,68.86,68.95,41961.0,61.9912,62.0451,61.8475,61.9283,41961.0
2022-01-27 11:10:00,68.94,69.04,68.85,68.92,37578.0,61.9193,62.0092,61.8385,61.9014,37578.0
2022-01-27 11:20:00,68.92,68.98,68.68,68.78,36668.0,61.9014,61.9553,61.6858,61.7756,36668.0
2022-01-27 11:30:00,68.8,68.91,68.8,68.91,27649.0,61.7936,61.8924,61.7936,61.8924,27649.0
2022-01-27 11:40:00,68.93,68.97,68.87,68.94,31527.0,61.9104,61.9463,61.8565,61.9193,31527.0
2022-01-27 11:50:00,68.93,68.93,68.76,68.85,50154.0,61.9104,61.9104,61.7577,61.8385,50154.0
2022-01-27 12:00:00,68.86,68.9,68.62,68.65,43245.0,61.8475,61.8834,61.6319,61.6589,43245.0
2022-01-27 12:10:00,68.65,68.66,68.32,68.34,51079.0,61.6589,61.6679,61.3625,61.3804,51079.0
2022-01-27 12:20:00,68.34,68.4,68.18,68.23,49967.0,61.3804,61.4343,61.2367,61.2816,49967.0
2022-01-27 12:30:00,68.23,68.28,68.12,68.18,55932.0,61.2816,61.3266,61.1828,61.2367,55932.0
2022-01-27 12:40:00,68.19,68.23,68.01,68.03,37016.0,61.2457,61.2816,61.0841,61.102,37016.0
2022-01-27 12:50:00,68.06,68.22,68.05,68.21,27385.0,61.129,61.2727,61.12,61.2637,27385.0
2022-01-27 13:00:00,68.21,68.26,68.08,68.16,26900.0,61.2637,61.3086,61.1469,61.2188,26900.0
2022-01-27 13:10:00,68.16,68.24,68.12,68.17,34415.0,61.2188,61.2906,61.1828,61.2278,34415.0
2022-01-27 13:20:00,68.17,68.2,68.07,68.09,33196.0,61.2278,61.2547,61.1379,61.1559,33196.0
2022-01-27 13:30:00,68.11,68.25,68.09,68.17,48048.0,61.1739,61.2996,61.1559,61.2278,48048.0
2022-01-27 13:40:00,68.17,68.33,68.12,68.29,31347.0,61.2278,61.3715,61.1828,61.3355,31347.0
2022-01-27 13:50:00,68.28,68.3,68.18,68.25,39363.0,61.3266,61.3445,61.2367,61.2996,39363.0
2022-01-27 14:00:00,68.25,68.42,68.25,68.35,34405.0,61.2996,61.4523,61.2996,61.3894,34405.0
2022-01-27 14:10:00,68.36,68.38,68.16,68.18,26400.0,61.3984,61.4164,61.2188,61.2367,26400.0
2022-01-27 14:20:00,68.19,68.21,68.12,68.15,24490.0,61.2457,61.2637,61.1828,61.2098,24490.0
2022-01-27 14:30:00,68.16,68.32,68.15,68.27,29455.0,61.2188,61.3625,61.2098,61.3176,29455.0
2022-01-27 14:40:00,68.29,68.47,68.29,68.45,25486.0,61.3355,61.4972,61.3355,61.4792,25486.0
2022-01-27 14:50:00,68.45,68.45,68.2,68.26,27286.0,61.4792,61.4792,61.2547,61.3086,27286.0
2022-01-27 15:00:00,68.27,68.44,68.27,68.31,38481.0,61.3176,61.4703,61.3176,61.3535,38481.0
2022-01-27 15:10:00,68.32,68.34,68.08,68.19,34514.0,61.3625,61.3804,61.1469,61.2457,34514.0
2022-01-27 15:20:00,68.2,68.51,68.17,68.43,47304.0,61.2547,61.5331,61.2278,61.4613,47304.0
2022-01-27 15:30:00,68.44,68.49,68.25,68.3,68448.0,61.4703,61.5152,61.2996,61.3445,68448.0
2022-01-27 15:40:00,68.3,68.49,68.28,68.37,74574.0,61.3445,61.5152,61.3266,61.4074,74574.0
2022-01-27 15:50:00,68.35,68.44,68.3,68.34,171893.0,61.3894,61.4703,61.3445,61.3804,171893.0
2022-01-28 09:30:00,68.26,68.6,67.72,68.02,130829.0,61.3086,61.614,60.8236,61.093,130829.0
2022-01-28 09:40:00,68.03,68.24,68.0,68.15,110378.0,61.102,61.2906,61.0751,61.2098,110378.0
2022-01-28 09:50:00,68.15,68.22,68.01,68.16,56219.0,61.2098,61.2727,61.0841,61.2188,56219.0
2022-01-28 10:00:00,68.13,68.34,68.06,68.34,46465.0,61.1918,61.3804,61.129,61.3804,46465.0
2022-01-28 10:10:00,68.32,68.52,68.31,68.42,56897.0,61.3625,61.5421,61.3535,61.4523,56897.0
2022-01-28 10:20:00,68.4,68.64,68.4,68.64,43439.0,61.4343,61.6499,61.4343,61.6499,43439.0
2022-01-28 10:30:00,68.64,68.75,68.57,68.62,40866.0,61.6499,61.7487,61.587,61.6319,40866.0
2022-01-28 10:40:00,68.61,68.66,68.42,68.63,57313.0,61.6229,61.6679,61.4523,61.6409,57313.0
2022-01-28 10:50:00,68.66,68.74,68.48,68.65,46233.0,61.6679,61.7397,61.5062,61.6589,46233.0
2022-01-28 11:00:00,68.67,68.73,68.46,68.46,57772.0,61.6768,61.7307,61.4882,61.4882,57772.0
2022-01-28 11:10:00,68.46,68.68,68.45,68.63,46451.0,61.4882,61.6858,61.4792,61.6409,46451.0
2022-01-28 11:20:00,68.64,68.78,68.63,68.72,45452.0,61.6499,61.7756,61.6409,61.7217,45452.0
2022-01-28 11:30:00,68.71,68.96,68.71,68.94,62090.0,61.7128,61.9373,61.7128,61.9193,62090.0
2022-01-28 11:40:00,68.94,69.02,68.86,68.86,62315.0,61.9193,61.9912,61.8475,61.8475,62315.0
2022-01-28 11:50:00,68.84,68.89,68.72,68.74,40891.0,61.8295,61.8744,61.7217,61.7397,40891.0
2022-01-28 12:00:00,68.73,68.83,68.73,68.76,33809.0,61.7307,61.8205,61.7307,61.7577,33809.0
2022-01-28 12:10:00,68.77,68.93,68.71,68.93,38199.0,61.7667,61.9104,61.7128,61.9104,38199.0
2022-01-28 12:20:00,68.93,69.02,68.85,68.95,41651.0,61.9104,61.9912,61.8385,61.9283,41651.0
2022-01-28 12:30:00,68.94,69.04,68.92,69.02,34152.0,61.9193,62.0092,61.9014,61.9912,34152.0
2022-01-28 12:40:00,69.01,69.03,68.81,68.86,43172.0,61.9822,62.0002,61.8026,61.8475,43172.0
2022-01-28 12:50:00,68.86,68.91,68.74,68.85,34670.0,61.8475,61.8924,61.7397,61.8385,34670.0
2022-01-28 13:00:00,68.87,69.06,68.87,69.05,40540.0,61.8565,62.0271,61.8565,62.0181,40540.0
2022-01-28 13:10:00,69.05,69.08,68.9,68.9,39196.0,62.0181,62.0451,61.8834,61.8834,39196.0
2022-01-28 13:20:00,68.89,68.96,68.83,68.89,58678.0,61.8744,61.9373,61.8205,61.8744,58678.0
2022-01-28 13:30:00,68.9,68.94,68.84,68.89,37258.0,61.8834,61.9193,61.8295,61.8744,37258.0
2022-01-28 13:40:00,68.9,69.09,68.89,69.09,44983.0,61.8834,62.0541,61.8744,62.0541,44983.0
2022-01-28 13:50:00,69.1,69.12,68.92,68.92,45196.0,62.063,62.081,61.9014,61.9014,45196.0
2022-01-28 14:00:00,68.93,69.01,68.88,68.98,40695.0,61.9104,61.9822,61.8655,61.9553,40695.0
2022-01-28 14:10:00,68.99,68.99,68.77,68.86,34660.0,61.9643,61.9643,61.7667,61.8475,34660.0
2022-01-28 14:20:00,68.87,68.87,68.67,68.68,33408.0,61.8565,61.8565,61.6768,61.6858,33408.0
2022-01-28 14:30:00,68.67,68.72,68.59,68.72,52520.0,61.6768,61.7217,61.605,61.7217,52520.0
2022-01-28 14:40:00,68.72,68.81,68.66,68.8,39068.0,61.7217,61.8026,61.6679,61.7936,39068.0
2022-01-28 14:50:00,68.81,68.93,68.8,68.93,37497.0,61.8026,61.9104,61.7936,61.9104,37497.0
2022-01-28 15:00:00,68.93,69.02,68.88,68.99,34690.0,61.9104,61.9912,61.8655,61.9643,34690.0
2022-01-28 15:10:00,68.98,69.0,68.85,68.9,39141.0,61.9553,61.9732,61.8385,61.8834,39141.0
2022-01-28 15:20:00,68.9,68.99,68.89,68.95,62802.0,61.8834,61.9643,61.8744,61.9283,62802.0
2022-01-28 15:30:00,68.97,69.14,68.86,69.07,76773.0,61.9463,62.099,61.8475,62.0361,76773.0
2022-01-28 15:40:00,69.06,69.2,69.04,69.18,98492.0,62.0271,62.1529,62.0092,62.1349,98492.0
2022-01-28 15:50:00,69.18,69.4,69.17,69.38,341425.0,62.1349,62.3325,62.1259,62.3145,341425.0
2022-01-31 09:30:00,68.82,69.01,68.57,68.68,107088.0,61.8116,61.9822,61.587,61.6858,107088.0
2022-01-31 09:40:00,68.67,68.82,68.55,68.71,59902.0,61.6768,61.8116,61.5691,61.7128,59902.0
2022-01-31 09:50:00,68.69,68.76,68.46,68.47,48011.0,61.6948,61.7577,61.4882,61.4972,48011.0
2022-01-31 10:00:00,68.47,68.56,68.27,68.28,62300.0,61.4972,61.578,61.3176,61.3266,62300.0
2022-01-31 10:10:00,68.27,68.55,68.26,68.53,72570.0,61.3176,61.5691,61.3086,61.5511,72570.0
2022-01-31 10:20:00,68.54,68.57,68.38,68.55,60574.0,61.5601,61.587,61.4164,61.5691,60574.0
2022-01-31 10:30:00,68.56,68.56,68.26,68.33,35158.0,61.578,61.578,61.3086,61.3715,35158.0
2022-01-31 10:40:00,68.3,68.38,68.2,68.21,37997.0,61.3445,61.4164,61.2547,61.2637,37997.0
2022-01-31 10:50:00,68.25,68.26,68.12,68.2,56033.0,61.2996,61.3086,61.1828,61.2547,56033.0
2022-01-31 11:00:00,68.22,68.23,68.03,68.17,40673.0,61.2727,61.2816,61.102,61.2278,40673.0
2022-01-31 11:10:00,68.17,68.37,68.17,68.32,42818.0,61.2278,61.4074,61.2278,61.3625,42818.0
2022-01-31 11:20:00,68.31,68.38,68.26,68.3,43295.0,61.3535,61.4164,61.3086,61.3445,43295.0
2022-01-31 11:30:00,68.3,68.4,68.25,68.31,53841.0,61.3445,61.4343,61.2996,61.3535,53841.0
2022-01-31 11:40:00,68.32,68.49,68.32,68.48,48684.0,61.3625,61.5152,61.3625,61.5062,48684.0
2022-01-31 11:50:00,68.48,68.55,68.41,68.47,35426.0,61.5062,61.5691,61.4433,61.4972,35426.0
2022-01-31 12:00:00,68.45,68.62,68.43,68.6,34370.0,61.4792,61.6319,61.4613,61.614,34370.0
2022-01-31 12:10:00,68.62,68.75,68.58,68.75,36531.0,61.6319,61.7487,61.596,61.7487,36531.0
2022-01-31 12:20:00,68.74,68.79,68.67,68.76,31894.0,61.7397,61.7846,61.6768,61.7577,31894.0
2022-01-31 12:30:00,68.76,68.82,68.74,68.78,24416.0,61.7577,61.8116,61.7397,61.7756,24416.0
2022-01-31 12:40:00,68.76,68.78,68.7,68.75,24690.0,61.7577,61.7756,61.7038,61.7487,24690.0
2022-01-31 12:50:00,68.74,68.9,68.72,68.87,23291.0,61.7397,61.8834,61.7217,61.8565,23291.0
2022-01-31 13:00:00,68.86,68.89,68.81,68.81,28846.0,61.8475,61.8744,61.8026,61.8026,28846.0
2022-01-31 13:10:00,68.81,68.82,68.74,68.78,49413.0,61.8026,61.8116,61.7397,61.7756,49413.0
2022-01-31 13:20:00,68.79,68.9,68.79,68.86,26802.0,61.7846,61.8834,61.7846,61.8475,26802.0
2022-01-31 13:30:00,68.86,69.05,68.84,68.86,53292.0,61.8475,62.0181,61.8295,61.8475,53292.0
2022-01-31 13:40:00,68.87,68.91,68.83,68.86,32814.0,61.8565,61.8924,61.8205,61.8475,32814.0
2022-01-31 13:50:00,68.84,68.89,68.78,68.89,38074.0,61.8295,61.8744,61.7756,61.8744,38074.0
2022-01-31 14:00:00,68.89,68.99,68.88,68.92,31097.0,61.8744,61.9643,61.8655,61.9014,31097.0
2022-01-31 14:10:00,68.91,68.96,68.87,68.88,29655.0,61.8924,61.9373,61.8565,61.8655,29655.0
2022-01-31 14:20:00,68.88,68.91,68.73,68.73,42498.0,61.8655,61.8924,61.7307,61.7307,42498.0
2022-01-31 14:30:00,68.73,68.77,68.7,68.74,28730.0,61.7307,61.7667,61.7038,61.7397,28730.0
2022-01-31 14:40:00,68.73,68.78,68.63,68.65,43166.0,61.7307,61.7756,61.6409,61.6589,43166.0
2022-01-31 14:50:00,68.65,68.7,68.6,68.61,32652.0,61.6589,61.7038,61.614,61.6229,32652.0
2022-01-31 15:00:00,68.6,68.63,68.44,68.48,50834.0,61.614,61.6409,61.4703,61.5062,50834.0
2022-01-31 15:10:00,68.49,68.54,68.44,68.51,57532.0,61.5152,61.5601,61.4703,61.5331,57532.0
2022-01-31 15:20:00,68.52,68.59,68.43,68.56,73852.0,61.5421,61.605,61.4613,61.578,73852.0
2022-01-31 15:30:00,68.58,68.58,68.44,68.52,68561.0,61.596,61.596,61.4703,61.5421,68561.0
2022-01-31 15:40:00,68.51,68.55,68.46,68.55,72475.0,61.5331,61.5691,61.4882,61.5691,72475.0
2022-01-31 15:50:00,68.55,68.71,68.53,68.67,238045.0,61.5691,61.7128,61.5511,61.6768,238045.0
2022-02-01 09:30:00,68.72,68.93,68.46,68.87,134530.0,61.7217,61.9104,61.4882,61.8565,134530.0
2022-02-01 09:40:00,68.88,68.88,68.46,68.55,58191.0,61.8655,61.8655,61.4882,61.5691,58191.0
2022-02-01 09:50:00,68.57,68.7,68.48,68.5,38041.0,61.587,61.7038,61.5062,61.5242,38041.0
2022-02-01 10:00:00,68.51,68.68,68.42,68.61,55505.0,61.5331,61.6858,61.4523,61.6229,55505.0
2022-02-01 10:10:00,68.61,68.71,68.28,68.29,59962.0,61.6229,61.7128,61.3266,61.3355,59962.0
2022-02-01 10:20:00,68.26,68.33,68.16,68.18,55628.0,61.3086,61.3715,61.2188,61.2367,55628.0
2022-02-01 10:30:00,68.15,68.19,68.04,68.13,54326.0,61.2098,61.2457,61.111,61.1918,54326.0
2022-02-01 10:40:00,68.11,68.26,68.04,68.26,32392.0,61.1739,61.3086,61.111,61.3086,32392.0
2022-02-01 10:50:00,68.27,68.34,68.15,68.19,53441.0,61.3176,61.3804,61.2098,61.2457,53441.0
2022-02-01 11:00:00,68.2,68.21,67.84,67.88,58351.0,61.2547,61.2637,60.9314,60.9673,58351.0
2022-02-01 11:10:00,67.9,67.92,67.76,67.83,52616.0,60.9853,61.0032,60.8595,60.9224,52616.0
2022-02-01 11:20:00,67.83,67.98,67.73,67.76,44088.0,60.9224,61.0571,60.8326,60.8595,44088.0
2022-02-01 11:30:00,67.76,67.78,67.59,67.68,53443.0,60.8595,60.8775,60.7068,60.7877,53443.0
2022-02-01 11:40:00,67.68,67.79,67.6,67.64,88639.0,60.7877,60.8865,60.7158,60.7517,88639.0
2022-02-01 11:50:00,67.65,67.8,67.65,67.69,73948.0,60.7607,60.8954,60.7607,60.7966,73948.0
2022-02-01 12:00:00,67.7,67.91,67.7,67.9,45264.0,60.8056,60.9942,60.8056,60.9853,45264.0
2022-02-01 12:10:00,67.91,68.05,67.9,67.95,39545.0,60.9942,61.12,60.9853,61.0302,39545.0
2022-02-01 12:20:00,67.97,67.97,67.86,67.92,43214.0,61.0481,61.0481,60.9493,61.0032,43214.0
2022-02-01 12:30:00,67.91,67.92,67.81,67.84,43936.0,60.9942,61.0032,60.9044,60.9314,43936.0
2022-02-01 12:40:00,67.82,67.84,67.71,67.73,47964.0,60.9134,60.9314,60.8146,60.8326,47964.0
2022-02-01 12:50:00,67.72,67.78,67.72,67.78,38034.0,60.8236,60.8775,60.8236,60.8775,38034.0
2022-02-01 13:00:00,67.78,67.81,67.66,67.73,38820.0,60.8775,60.9044,60.7697,60.8326,38820.0
2022-02-01 13:10:00,67.73,67.89,67.72,67.85,36292.0,60.8326,60.9763,60.8236,60.9403,36292.0
2022-02-01 13:20:00,67.86,67.9,67.83,67.89,53295.0,60.9493,60.9853,60.9224,60.9763,53295.0
2022-02-01 13:30:00,67.86,68.01,67.86,67.95,49593.0,60.9493,61.0841,60.9493,61.0302,49593.0
2022-02-01 13:40:00,67.96,68.14,67.96,68.12,38513.0,61.0391,61.2008,61.0391,61.1828,38513.0
2022-02-01 13:50:00,68.12,68.22,68.11,68.16,41194.0,61.1828,61.2727,61.1739,61.2188,41194.0
2022-02-01 14:00:00,68.16,68.19,68.1,68.16,54450.0,61.2188,61.2457,61.1649,61.2188,54450.0
2022-02-01 14:10:00,68.15,68.25,68.14,68.24,60392.0,61.2098,61.2996,61.2008,61.2906,60392.0
2022-02-01 14:20:00,68.23,68.38,68.23,68.37,47376.0,61.2816,61.4164,61.2816,61.4074,47376.0
2022-02-01 14:30:00,68.36,68.37,68.29,68.31,44586.0,61.3984,61.4074,61.3355,61.3535,44586.0
2022-02-01 14:40:00,68.3,68.31,68.2,68.23,46647.0,61.3445,61.3535,61.2547,61.2816,46647.0
2022-02-01 14:50:00,68.23,68.33,68.21,68.29,36854.0,61.2816,61.3715,61.2637,61.3355,36854.0
2022-02-01 15:00:00,68.3,68.35,68.24,68.34,54026.0,61.3445,61.3894,61.2906,61.3804,54026.0
2022-02-01 15:10:00,68.34,68.39,68.28,68.33,51489.0,61.3804,61.4254,61.3266,61.3715,51489.0
2022-02-01 15:20:00,68.34,68.39,68.3,68.31,49526.0,61.3804,61.4254,61.3445,61.3535,49526.0
2022-02-01 15:30:00,68.31,68.37,68.29,68.35,76864.0,61.3535,61.4074,61.3355,61.3894,76864.0
2022-02-01 15:40:00,68.35,68.4,68.29,68.37,82809.0,61.3894,61.4343,61.3355,61.4074,82809.0
2022-02-01 15:50:00,68.37,68.4,68.2,68.2,290980.0,61.4074,61.4343,61.2547,61.2547,290980.0
2022-02-02 09:30:00,68.12,68.9,68.0,68.57,102544.0,61.1828,61.8834,61.0751,61.587,102544.0
2022-02-02 09:40:00,68.53,69.05,68.52,68.98,69584.0,61.5511,62.0181,61.5421,61.9553,69584.0
2022-02-02 09:50:00,68.98,68.98,68.53,68.56,41655.0,61.9553,61.9553,61.5511,61.578,41655.0
2022-02-02 10:00:00,68.55,68.68,68.33,68.49,69245.0,61.5691,61.6858,61.3715,61.5152,69245.0
2022-02-02 10:10:00,68.47,68.66,68.31,68.32,59975.0,61.4972,61.6679,61.3535,61.3625,59975.0
2022-02-02 10:20:00,68.3,68.6,68.29,68.46,40278.0,61.3445,61.614,61.3355,61.4882,40278.0
2022-02-02 10:30:00,68.44,68.64,68.4,68.61,43895.0,61.4703,61.6499,61.4343,61.6229,43895.0
2022-02-02 10:40:00,68.6,68.75,68.42,68.5,37210.0,61.614,61.7487,61.4523,61.5242,37210.0
2022-02-02 10:50:00,68.52,68.61,68.44,68.52,27213.0,61.5421,61.6229,61.4703,61.5421,27213.0
2022-02-02 11:00:00,68.52,68.7,68.5,68.63,41545.0,61.5421,61.7038,61.5242,61.6409,41545.0
2022-02-02 11:10:00,68.62,68.8,68.62,68.68,23252.0,61.6319,61.7936,61.6319,61.6858,23252.0
2022-02-02 11:20:00,68.68,68.8,68.62,68.72,26535.0,61.6858,61.7936,61.6319,61.7217,26535.0
2022-02-02 11:30:00,68.73,68.88,68.67,68.86,31428.0,61.7307,61.8655,61.6768,61.8475,31428.0
2022-02-02 11:40:00,68.86,68.94,68.85,68.93,26243.0,61.8475,61.9193,61.8385,61.9104,26243.0
2022-02-02 11:50:00,68.93,68.94,68.61,68.61,34182.0,61.9104,61.9193,61.6229,61.6229,34182.0
2022-02-02 12:00:00,68.61,68.75,68.59,68.59,20948.0,61.6229,61.7487,61.605,61.605,20948.0
2022-02-02 12:10:00,68.59,68.61,68.5,68.54,35691.0,61.605,61.6229,61.5242,61.5601,35691.0
2022-02-02 12:20:00,68.54,68.66,68.52,68.65,32664.0,61.5601,61.6679,61.5421,61.6589,32664.0
2022-02-02 12:30:00,68.64,68.72,68.6,68.66,25824.0,61.6499,61.7217,61.614,61.6679,25824.0
2022-02-02 12:40:00,68.65,68.65,68.51,68.54,31458.0,61.6589,61.6589,61.5331,61.5601,31458.0
2022-02-02 12:50:00,68.54,68.58,68.5,68.57,23678.0,61.5601,61.596,61.5242,61.587,23678.0
2022-02-02 13:00:00,68.58,68.64,68.56,68.63,36130.0,61.596,61.6499,61.578,61.6409,36130.0
2022-02-02 13:10:00,68.62,68.7,68.52,68.52,35575.0,61.6319,61.7038,61.5421,61.5421,35575.0
2022-02-02 13:20:00,68.5,68.57,68.47,68.56,32341.0,61.5242,61.587,61.4972,61.578,32341.0
2022-02-02 13:30:00,68.56,68.62,68.53,68.59,33382.0,61.578,61.6319,61.5511,61.605,33382.0
2022-02-02 13:40:00,68.58,68.66,68.58,68.63,40371.0,61.596,61.6679,61.596,61.6409,40371.0
2022-02-02 13:50:00,68.62,68.72,68.61,68.7,48305.0,61.6319,61.7217,61.6229,61.7038,48305.0
2022-02-02 14:00:00,68.7,68.74,68.62,68.73,28440.0,61.7038,61.7397,61.6319,61.7307,28440.0
2022-02-02 14:10:00,68.73,68.83,68.72,68.81,34207.0,61.7307,61.8205,61.7217,61.8026,34207.0
2022-02-02 14:20:00,68.81,68.87,68.78,68.84,25895.0,61.8026,61.8565,61.7756,61.8295,25895.0
2022-02-02 14:30:00,68.84,68.86,68.72,68.78,24345.0,61.8295,61.8475,61.7217,61.7756,24345.0
2022-02-02 14:40:00,68.78,68.81,68.76,68.8,18671.0,61.7756,61.8026,61.7577,61.7936,18671.0
2022-02-02 14:50:00,68.79,68.84,68.75,68.8,27618.0,61.7846,61.8295,61.7487,61.7936,27618.0
2022-02-02 15:00:00,68.8,68.85,68.73,68.74,32849.0,61.7936,61.8385,61.7307,61.7397,32849.0
2022-02-02 15:10:00,68.75,68.82,68.72,68.81,25014.0,61.7487,61.8116,61.7217,61.8026,25014.0
2022-02-02 15:20:00,68.81,68.85,68.71,68.85,29476.0,61.8026,61.8385,61.7128,61.8385,29476.0
2022-02-02 15:30:00,68.86,68.89,68.82,68.83,35630.0,61.8475,61.8744,61.8116,61.8205,35630.0
2022-02-02 15:40:00,68.83,68.92,68.83,68.91,103075.0,61.8205,61.9014,61.8205,61.8924,103075.0
2022-02-02 15:50:00,68.9,68.96,68.75,68.76,258454.0,61.8834,61.9373,61.7487,61.7577,258454.0
2022-02-03 09:30:00,68.98,69.37,68.72,68.76,87130.0,61.9553,62.3056,61.7217,61.7577,87130.0
2022-02-03 09:40:00,68.76,69.04,68.66,68.82,86626.0,61.7577,62.0092,61.6679,61.8116,86626.0
2022-02-03 09:50:00,68.79,68.96,68.74,68.95,75630.0,61.7846,61.9373,61.7397,61.9283,75630.0
2022-02-03 10:00:00,68.97,69.13,68.82,68.89,43596.0,61.9463,62.09,61.8116,61.8744,43596.0
2022-02-03 10:10:00,68.92,68.95,68.69,68.73,42218.0,61.9014,61.9283,61.6948,61.7307,42218.0
2022-02-03 10:20:00,68.73,68.99,68.7,68.92,40656.0,61.7307,61.9643,61.7038,61.9014,40656.0
2022-02-03 10:30:00,68.9,69.13,68.84,69.1,37219.0,61.8834,62.09,61.8295,62.063,37219.0
2022-02-03 10:40:00,69.11,69.2,69.05,69.18,22902.0,62.072,62.1529,62.0181,62.1349,22902.0
2022-02-03 10:50:00,69.19,69.22,69.04,69.06,42229.0,62.1439,62.1708,62.0092,62.0271,42229.0
2022-02-03 11:00:00,69.08,69.25,69.07,69.2,39788.0,62.0451,62.1978,62.0361,62.1529,39788.0
2022-02-03 11:10:00,69.23,69.23,69.06,69.13,22326.0,62.1798,62.1798,62.0271,62.09,22326.0
2022-02-03 11:20:00,69.13,69.23,69.12,69.19,35424.0,62.09,62.1798,62.081,62.1439,35424.0
2022-02-03 11:30:00,69.19,69.22,69.14,69.18,24207.0,62.1439,62.1708,62.099,62.1349,24207.0
2022-02-03 11:40:00,69.18,69.19,69.11,69.16,30531.0,62.1349,62.1439,62.072,62.1169,30531.0
2022-02-03 11:50:00,69.15,69.18,69.08,69.13,42538.0,62.108,62.1349,62.0451,62.09,42538.0
2022-02-03 12:00:00,69.12,69.25,69.11,69.25,29064.0,62.081,62.1978,62.072,62.1978,29064.0
2022-02-03 12:10:00,69.27,69.29,69.2,69.27,26538.0,62.2157,62.2337,62.1529,62.2157,26538.0
2022-02-03 12:20:00,69.26,69.4,69.19,69.34,66635.0,62.2068,62.3325,62.1439,62.2786,66635.0
2022-02-03 12:30:00,69.34,69.39,69.33,69.38,19670.0,62.2786,62.3235,62.2696,62.3145,19670.0
2022-02-03 12:40:00,69.36,69.41,69.33,69.38,25465.0,62.2966,62.3415,62.2696,62.3145,25465.0
2022-02-03 12:50:00,69.38,69.48,69.37,69.47,26456.0,62.3145,62.4044,62.3056,62.3954,26456.0
2022-02-03 13:00:00,69.46,69.47,69.38,69.42,35194.0,62.3864,62.3954,62.3145,62.3505,35194.0
2022-02-03 13:10:00,69.42,69.55,69.39,69.5,34787.0,62.3505,62.4672,62.3235,62.4223,34787.0
2022-02-03 13:20:00,69.49,69.49,69.41,69.42,38123.0,62.4133,62.4133,62.3415,62.3505,38123.0
2022-02-03 13:30:00,69.42,69.53,69.35,69.53,41296.0,62.3505,62.4493,62.2876,62.4493,41296.0
2022-02-03 13:40:00,69.53,69.59,69.51,69.58,29088.0,62.4493,62.5031,62.4313,62.4942,29088.0
2022-02-03 13:50:00,69.58,69.58,69.47,69.52,26941.0,62.4942,62.4942,62.3954,62.4403,26941.0
2022-02-03 14:00:00,69.52,69.55,69.44,69.55,38259.0,62.4403,62.4672,62.3684,62.4672,38259.0
2022-02-03 14:10:00,69.55,69.57,69.52,69.55,19094.0,62.4672,62.4852,62.4403,62.4672,19094.0
2022-02-03 14:20:00,69.55,69.55,69.35,69.41,56190.0,62.4672,62.4672,62.2876,62.3415,56190.0
2022-02-03 14:30:00,69.41,69.41,69.3,69.36,36628.0,62.3415,62.3415,62.2427,62.2966,36628.0
2022-02-03 14:40:00,69.35,69.37,69.28,69.35,28657.0,62.2876,62.3056,62.2247,62.2876,28657.0
2022-02-03 14:50:00,69.35,69.35,69.26,69.3,36299.0,62.2876,62.2876,62.2068,62.2427,36299.0
2022-02-03 15:00:00,69.3,69.31,69.18,69.2,38794.0,62.2427,62.2517,62.1349,62.1529,38794.0
2022-02-03 15:10:00,69.21,69.35,69.21,69.25,48558.0,62.1618,62.2876,62.1618,62.1978,48558.0
2022-02-03 15:20:00,69.26,69.26,69.09,69.16,178314.0,62.2068,62.2068,62.0541,62.1169,178314.0
2022-02-03 15:30:00,69.16,69.17,69.02,69.07,171370.0,62.1169,62.1259,61.9912,62.0361,171370.0
2022-02-03 15:40:00,69.06,69.16,69.05,69.11,130539.0,62.0271,62.1169,62.0181,62.072,130539.0
2022-02-03 15:50:00,69.12,69.16,69.03,69.04,408559.0,62.081,62.1169,62.0002,62.0092,408559.0
2022-02-04 09:30:00,68.8,68.88,68.31,68.79,114122.0,61.7936,61.8655,61.3535,61.7846,114122.0
2022-02-04 09:40:00,68.78,68.93,68.69,68.72,79815.0,61.7756,61.9104,61.6948,61.7217,79815.0
2022-02-04 09:50:00,68.72,68.74,68.34,68.34,140124.0,61.7217,61.7397,61.3804,61.3804,140124.0
2022-02-04 10:00:00,68.34,68.39,68.0,68.14,79045.0,61.3804,61.4254,61.0751,61.2008,79045.0
2022-02-04 10:10:00,68.14,68.21,68.03,68.06,61842.0,61.2008,61.2637,61.102,61.129,61842.0
2022-02-04 10:20:00,68.09,68.11,67.78,67.78,68861.0,61.1559,61.1739,60.8775,60.8775,68861.0
2022-02-04 10:30:00,67.8,67.82,67.32,67.37,72443.0,60.8954,60.9134,60.4643,60.5092,72443.0
2022-02-04 10:40:00,67.37,67.68,67.36,67.54,89070.0,60.5092,60.7877,60.5002,60.6619,89070.0
2022-02-04 10:50:00,67.54,67.67,67.51,67.6,62855.0,60.6619,60.7787,60.635,60.7158,62855.0
2022-02-04 11:00:00,67.6,67.73,67.57,67.67,45834.0,60.7158,60.8326,60.6889,60.7787,45834.0
2022-02-04 11:10:00,67.68,68.07,67.68,68.03,45319.0,60.7877,61.1379,60.7877,61.102,45319.0
2022-02-04 11:20:00,68.02,68.11,67.98,68.05,54568.0,61.093,61.1739,61.0571,61.12,54568.0
2022-02-04 11:30:00,68.04,68.18,68.04,68.14,45868.0,61.111,61.2367,61.111,61.2008,45868.0
2022-02-04 11:40:00,68.15,68.16,68.09,68.11,37052.0,61.2098,61.2188,61.1559,61.1739,37052.0
2022-02-04 11:50:00,68.12,68.15,68.07,68.08,38365.0,61.1828,61.2098,61.1379,61.1469,38365.0
2022-02-04 12:00:00,68.1,68.21,68.06,68.18,31500.0,61.1649,61.2637,61.129,61.2367,31500.0
2022-02-04 12:10:00,68.18,68.22,68.12,68.16,34592.0,61.2367,61.2727,61.1828,61.2188,34592.0
2022-02-04 12:20:00,68.17,68.21,68.13,68.2,34375.0,61.2278,61.2637,61.1918,61.2547,34375.0
2022-02-04 12:30:00,68.2,68.21,68.13,68.15,29522.0,61.2547,61.2637,61.1918,61.2098,29522.0
2022-02-04 12:40:00,68.16,68.17,68.04,68.06,31422.0,61.2188,61.2278,61.111,61.129,31422.0
2022-02-04 12:50:00,68.06,68.1,68.02,68.08,37499.0,61.129,61.1649,61.093,61.1469,37499.0
2022-02-04 13:00:00,68.09,68.14,68.01,68.1,26309.0,61.1559,61.2008,61.0841,61.1649,26309.0
2022-02-04 13:10:00,68.1,68.15,68.07,68.09,27060.0,61.1649,61.2098,61.1379,61.1559,27060.0
2022-02-04 13:20:00,68.09,68.12,68.01,68.01,24621.0,61.1559,61.1828,61.0841,61.0841,24621.0
2022-02-04 13:30:00,68.02,68.02,67.93,67.99,21991.0,61.093,61.093,61.0122,61.0661,21991.0
2022-02-04 13:40:00,68.0,68.09,67.99,68.04,33484.0,61.0751,61.1559,61.0661,61.111,33484.0
2022-02-04 13:50:00,68.01,68.03,67.87,67.92,31277.0,61.0841,61.102,60.9583,61.0032,31277.0
2022-02-04 14:00:00,67.95,68.02,67.94,67.98,46859.0,61.0302,61.093,61.0212,61.0571,46859.0
2022-02-04 14:10:00,67.96,68.08,67.95,68.03,28706.0,61.0391,61.1469,61.0302,61.102,28706.0
2022-02-04 14:20:00,68.05,68.1,67.94,68.09,55866.0,61.12,61.1649,61.0212,61.1559,55866.0
2022-02-04 14:30:00,68.09,68.1,68.02,68.07,35504.0,61.1559,61.1649,61.093,61.1379,35504.0
2022-02-04 14:40:00,68.07,68.15,68.04,68.06,38114.0,61.1379,61.2098,61.111,61.129,38114.0
2022-02-04 14:50:00,68.06,68.1,67.99,68.1,21603.0,61.129,61.1649,61.0661,61.1649,21603.0
2022-02-04 15:00:00,68.11,68.27,68.08,68.27,31883.0,61.1739,61.3176,61.1469,61.3176,31883.0
2022-02-04 15:10:00,68.26,68.3,68.22,68.29,31564.0,61.3086,61.3445,61.2727,61.3355,31564.0
2022-02-04 15:20:00,68.28,68.31,68.26,68.28,29837.0,61.3266,61.3535,61.3086,61.3266,29837.0
2022-02-04 15:30:00,68.29,68.33,68.17,68.19,44890.0,61.3355,61.3715,61.2278,61.2457,44890.0
2022-02-04 15:40:00,68.19,68.21,68.11,68.2,53213.0,61.2457,61.2637,61.1739,61.2547,53213.0
2022-02-04 15:50:00,68.2,68.2,67.89,67.91,228697.0,61.2547,61.2547,60.9763,60.9942,228697.0
2022-02-07 09:30:00,68.25,68.29,67.63,67.64,105079.0,61.2996,61.3355,60.7427,60.7517,105079.0
2022-02-07 09:40:00,67.65,67.78,67.49,67.73,72733.0,60.7607,60.8775,60.617,60.8326,72733.0
2022-02-07 09:50:00,67.72,67.8,67.54,67.75,74837.0,60.8236,60.8954,60.6619,60.8505,74837.0
2022-02-07 10:00:00,67.76,68.0,67.75,67.89,64873.0,60.8595,61.0751,60.8505,60.9763,64873.0
2022-02-07 10:10:00,67.9,68.07,67.87,68.01,44174.0,60.9853,61.1379,60.9583,61.0841,44174.0
2022-02-07 10:20:00,68.01,68.07,67.97,68.06,36885.0,61.0841,61.1379,61.0481,61.129,36885.0
2022-02-07 10:30:00,68.06,68.2,68.02,68.12,64737.0,61.129,61.2547,61.093,61.1828,64737.0
2022-02-07 10:40:00,68.13,68.2,68.02,68.07,40746.0,61.1918,61.2547,61.093,61.1379,40746.0
2022-02-07 10:50:00,68.07,68.12,68.0,68.05,25445.0,61.1379,61.1828,61.0751,61.12,25445.0
2022-02-07 11:00:00,68.04,68.04,67.86,67.95,27106.0,61.111,61.111,60.9493,61.0302,27106.0
2022-02-07 11:10:00,67.96,68.18,67.94,68.12,30362.0,61.0391,61.2367,61.0212,61.1828,30362.0
2022-02-07 11:20:00,68.12,68.2,68.1,68.15,32158.0,61.1828,61.2547,61.1649,61.2098,32158.0
2022-02-07 11:30:00,68.15,68.27,68.13,68.23,62039.0,61.2098,61.3176,61.1918,61.2816,62039.0
2022-02-07 11:40:00,68.22,68.3,68.19,68.25,42999.0,61.2727,61.3445,61.2457,61.2996,42999.0
2022-02-07 11:50:00,68.26,68.33,68.23,68.28,37877.0,61.3086,61.3715,61.2816,61.3266,37877.0
2022-02-07 12:00:00,68.28,68.28,68.08,68.13,22651.0,61.3266,61.3266,61.1469,61.1918,22651.0
2022-02-07 12:10:00,68.12,68.18,68.06,68.06,30553.0,61.1828,61.2367,61.129,61.129,30553.0
2022-02-07 12:20:00,68.06,68.14,68.06,68.12,19787.0,61.129,61.2008,61.129,61.1828,19787.0
2022-02-07 12:30:00,68.11,68.22,68.09,68.21,35340.0,61.1739,61.2727,61.1559,61.2637,35340.0
2022-02-07 12:40:00,68.19,68.23,68.14,68.19,46865.0,61.2457,61.2816,61.2008,61.2457,46865.0
2022-02-07 12:50:00,68.18,68.21,68.14,68.16,22492.0,61.2367,61.2637,61.2008,61.2188,22492.0
2022-02-07 13:00:00,68.16,68.17,68.08,68.13,41489.0,61.2188,61.2278,61.1469,61.1918,41489.0
2022-02-07 13:10:00,68.14,68.21,68.12,68.12,19684.0,61.2008,61.2637,61.1828,61.1828,19684.0
2022-02-07 13:20:00,68.11,68.23,68.09,68.2,17495.0,61.1739,61.2816,61.1559,61.2547,17495.0
2022-02-07 13:30:00,68.2,68.29,68.19,68.19,27516.0,61.2547,61.3355,61.2457,61.2457,27516.0
2022-02-07 13:40:00,68.2,68.24,68.14,68.22,21461.0,61.2547,61.2906,61.2008,61.2727,21461.0
2022-02-07 13:50:00,68.21,68.28,68.19,68.24,18602.0,61.2637,61.3266,61.2457,61.2906,18602.0
2022-02-07 14:00:00,68.23,68.23,68.17,68.19,21017.0,61.2816,61.2816,61.2278,61.2457,21017.0
2022-02-07 14:10:00,68.18,68.3,68.17,68.25,29342.0,61.2367,61.3445,61.2278,61.2996,29342.0
2022-02-07 14:20:00,68.25,68.27,68.16,68.19,42253.0,61.2996,61.3176,61.2188,61.2457,42253.0
2022-02-07 14:30:00,68.18,68.26,68.13,68.2,47105.0,61.2367,61.3086,61.1918,61.2547,47105.0
2022-02-07 14:40:00,68.19,68.22,68.06,68.1,48722.0,61.2457,61.2727,61.129,61.1649,48722.0
2022-02-07 14:50:00,68.09,68.18,68.09,68.17,35236.0,61.1559,61.2367,61.1559,61.2278,35236.0
2022-02-07 15:00:00,68.17,68.19,68.12,68.17,30594.0,61.2278,61.2457,61.1828,61.2278,30594.0
2022-02-07 15:10:00,68.17,68.31,68.15,68.26,143735.0,61.2278,61.3535,61.2098,61.3086,143735.0
2022-02-07 15:20:00,68.24,68.28,68.21,68.22,95280.0,61.2906,61.3266,61.2637,61.2727,95280.0
2022-02-07 15:30:00,68.21,68.28,68.19,68.22,53002.0,61.2637,61.3266,61.2457,61.2727,53002.0
2022-02-07 15:40:00,68.21,68.28,68.14,68.19,120880.0,61.2637,61.3266,61.2008,61.2457,120880.0
2022-02-07 15:50:00,68.17,68.26,68.08,68.14,246622.0,61.2278,61.3086,61.1469,61.2008,246622.0
2022-02-08 09:30:00,68.45,68.63,68.19,68.32,78217.0,61.4792,61.6409,61.2457,61.3625,78217.0
2022-02-08 09:40:00,68.34,68.34,68.09,68.23,51573.0,61.3804,61.3804,61.1559,61.2816,51573.0
2022-02-08 09:50:00,68.22,68.45,68.2,68.42,41140.0,61.2727,61.4792,61.2547,61.4523,41140.0
2022-02-08 10:00:00,68.42,68.64,68.38,68.51,65598.0,61.4523,61.6499,61.4164,61.5331,65598.0
2022-02-08 10:10:00,68.53,68.53,68.19,68.23,68576.0,61.5511,61.5511,61.2457,61.2816,68576.0
2022-02-08 10:20:00,68.25,68.59,68.24,68.56,32343.0,61.2996,61.605,61.2906,61.578,32343.0
2022-02-08 10:30:00,68.57,68.62,68.44,68.45,41617.0,61.587,61.6319,61.4703,61.4792,41617.0
2022-02-08 10:40:00,68.46,68.52,68.35,68.45,32748.0,61.4882,61.5421,61.3894,61.4792,32748.0
2022-02-08 10:50:00,68.44,68.53,68.39,68.39,48121.0,61.4703,61.5511,61.4254,61.4254,48121.0
2022-02-08 11:00:00,68.38,68.49,68.34,68.42,58410.0,61.4164,61.5152,61.3804,61.4523,58410.0
2022-02-08 11:10:00,68.43,68.49,68.35,68.37,23652.0,61.4613,61.5152,61.3894,61.4074,23652.0
2022-02-08 11:20:00,68.37,68.43,68.33,68.36,26647.0,61.4074,61.4613,61.3715,61.3984,26647.0
2022-02-08 11:30:00,68.36,68.42,68.33,68.39,43619.0,61.3984,61.4523,61.3715,61.4254,43619.0
2022-02-08 11:40:00,68.4,68.47,68.34,68.39,35855.0,61.4343,61.4972,61.3804,61.4254,35855.0
2022-02-08 11:50:00,68.39,68.56,68.38,68.54,128632.0,61.4254,61.578,61.4164,61.5601,128632.0
2022-02-08 12:00:00,68.54,68.69,68.52,68.69,25358.0,61.5601,61.6948,61.5421,61.6948,25358.0
2022-02-08 12:10:00,68.69,68.76,68.66,68.67,21777.0,61.6948,61.7577,61.6679,61.6768,21777.0
2022-02-08 12:20:00,68.67,68.67,68.56,68.59,22651.0,61.6768,61.6768,61.578,61.605,22651.0
2022-02-08 12:30:00,68.6,68.63,68.51,68.53,46340.0,61.614,61.6409,61.5331,61.5511,46340.0
2022-02-08 12:40:00,68.53,68.68,68.52,68.6,38824.0,61.5511,61.6858,61.5421,61.614,38824.0
2022-02-08 12:50:00,68.61,68.67,68.61,68.63,20704.0,61.6229,61.6768,61.6229,61.6409,20704.0
2022-02-08 13:00:00,68.65,68.74,68.65,68.65,24145.0,61.6589,61.7397,61.6589,61.6589,24145.0
2022-02-08 13:10:00,68.66,68.68,68.58,68.65,24407.0,61.6679,61.6858,61.596,61.6589,24407.0
2022-02-08 13:20:00,68.65,68.68,68.55,68.57,10931.0,61.6589,61.6858,61.5691,61.587,10931.0
2022-02-08 13:30:00,68.56,68.62,68.51,68.58,36519.0,61.578,61.6319,61.5331,61.596,36519.0
2022-02-08 13:40:00,68.59,68.65,68.56,68.62,17948.0,61.605,61.6589,61.578,61.6319,17948.0
2022-02-08 13:50:00,68.62,68.67,68.6,68.6,19358.0,61.6319,61.6768,61.614,61.614,19358.0
2022-02-08 14:00:00,68.59,68.61,68.54,68.55,35055.0,61.605,61.6229,61.5601,61.5691,35055.0
2022-02-08 14:10:00,68.55,68.58,68.5,68.52,21114.0,61.5691,61.596,61.5242,61.5421,21114.0
2022-02-08 14:20:00,68.52,68.52,68.41,68.5,22807.0,61.5421,61.5421,61.4433,61.5242,22807.0
2022-02-08 14:30:00,68.48,68.51,68.36,68.37,40103.0,61.5062,61.5331,61.3984,61.4074,40103.0
2022-02-08 14:40:00,68.36,68.37,68.26,68.27,19337.0,61.3984,61.4074,61.3086,61.3176,19337.0
2022-02-08 14:50:00,68.27,68.31,68.24,68.31,25256.0,61.3176,61.3535,61.2906,61.3535,25256.0
2022-02-08 15:00:00,68.3,68.38,68.28,68.34,25959.0,61.3445,61.4164,61.3266,61.3804,25959.0
2022-02-08 15:10:00,68.34,68.52,68.34,68.48,34852.0,61.3804,61.5421,61.3804,61.5062,34852.0
2022-02-08 15:20:00,68.49,68.53,68.44,68.47,32430.0,61.5152,61.5511,61.4703,61.4972,32430.0
2022-02-08 15:30:00,68.47,68.54,68.41,68.45,46337.0,61.4972,61.5601,61.4433,61.4792,46337.0
2022-02-08 15:40:00,68.44,68.48,68.36,68.42,65301.0,61.4703,61.5062,61.3984,61.4523,65301.0
2022-02-08 15:50:00,68.44,68.52,68.39,68.43,183549.0,61.4703,61.5421,61.4254,61.4613,183549.0
2022-02-09 09:30:00,68.56,68.8,68.41,68.6,94967.0,61.578,61.7936,61.4433,61.614,94967.0
2022-02-09 09:40:00,68.6,68.67,68.41,68.64,134710.0,61.614,61.6768,61.4433,61.6499,134710.0
2022-02-09 09:50:00,68.63,68.8,68.52,68.59,46781.0,61.6409,61.7936,61.5421,61.605,46781.0
2022-02-09 10:00:00,68.56,68.65,68.38,68.52,41637.0,61.578,61.6589,61.4164,61.5421,41637.0
2022-02-09 10:10:00,68.54,68.68,68.5,68.67,37818.0,61.5601,61.6858,61.5242,61.6768,37818.0
2022-02-09 10:20:00,68.67,68.67,68.39,68.48,40514.0,61.6768,61.6768,61.4254,61.5062,40514.0
2022-02-09 10:30:00,68.48,68.52,68.4,68.5,17468.0,61.5062,61.5421,61.4343,61.5242,17468.0
2022-02-09 10:40:00,68.5,68.67,68.5,68.62,55557.0,61.5242,61.6768,61.5242,61.6319,55557.0
2022-02-09 10:50:00,68.59,68.68,68.59,68.67,38170.0,61.605,61.6858,61.605,61.6768,38170.0
2022-02-09 11:00:00,68.67,68.68,68.46,68.46,47236.0,61.6768,61.6858,61.4882,61.4882,47236.0
2022-02-09 11:10:00,68.47,68.47,68.22,68.25,48691.0,61.4972,61.4972,61.2727,61.2996,48691.0
2022-02-09 11:20:00,68.27,68.34,68.23,68.27,41258.0,61.3176,61.3804,61.2816,61.3176,41258.0
2022-02-09 11:30:00,68.27,68.32,68.18,68.2,49260.0,61.3176,61.3625,61.2367,61.2547,49260.0
2022-02-09 11:40:00,68.2,68.33,68.2,68.33,47720.0,61.2547,61.3715,61.2547,61.3715,47720.0
2022-02-09 11:50:00,68.33,68.37,68.26,68.36,66760.0,61.3715,61.4074,61.3086,61.3984,66760.0
2022-02-09 12:00:00,68.36,68.44,68.34,68.41,65298.0,61.3984,61.4703,61.3804,61.4433,65298.0
2022-02-09 12:10:00,68.39,68.39,68.29,68.31,34191.0,61.4254,61.4254,61.3355,61.3535,34191.0
2022-02-09 12:20:00,68.31,68.31,68.22,68.27,23062.0,61.3535,61.3535,61.2727,61.3176,23062.0
2022-02-09 12:30:00,68.27,68.3,68.23,68.29,26653.0,61.3176,61.3445,61.2816,61.3355,26653.0
2022-02-09 12:40:00,68.29,68.31,68.26,68.28,28751.0,61.3355,61.3535,61.3086,61.3266,28751.0
2022-02-09 12:50:00,68.28,68.36,68.27,68.34,18020.0,61.3266,61.3984,61.3176,61.3804,18020.0
2022-02-09 13:00:00,68.34,68.39,68.27,68.28,31389.0,61.3804,61.4254,61.3176,61.3266,31389.0
2022-02-09 13:10:00,68.28,68.32,68.27,68.31,16631.0,61.3266,61.3625,61.3176,61.3535,16631.0
2022-02-09 13:20:00,68.31,68.31,68.23,68.28,16481.0,61.3535,61.3535,61.2816,61.3266,16481.0
2022-02-09 13:30:00,68.27,68.32,68.25,68.31,23173.0,61.3176,61.3625,61.2996,61.3535,23173.0
2022-02-09 13:40:00,68.31,68.32,68.26,68.28,65753.0,61.3535,61.3625,61.3086,61.3266,65753.0
2022-02-09 13:50:00,68.3,68.33,68.24,68.25,51289.0,61.3445,61.3715,61.2906,61.2996,51289.0
2022-02-09 14:00:00,68.24,68.24,68.18,68.2,41021.0,61.2906,61.2906,61.2367,61.2547,41021.0
2022-02-09 14:10:00,68.19,68.36,68.18,68.36,46618.0,61.2457,61.3984,61.2367,61.3984,46618.0
2022-02-09 14:20:00,68.35,68.35,68.29,68.3,18325.0,61.3894,61.3894,61.3355,61.3445,18325.0
2022-02-09 14:30:00,68.31,68.32,68.24,68.26,25366.0,61.3535,61.3625,61.2906,61.3086,25366.0
2022-02-09 14:40:00,68.26,68.27,68.2,68.22,19543.0,61.3086,61.3176,61.2547,61.2727,19543.0
2022-02-09 14:50:00,68.21,68.26,68.18,68.25,23077.0,61.2637,61.3086,61.2367,61.2996,23077.0
2022-02-09 15:00:00,68.24,68.24,68.11,68.14,34591.0,61.2906,61.2906,61.1739,61.2008,34591.0
2022-02-09 15:10:00,68.14,68.21,68.12,68.19,26286.0,61.2008,61.2637,61.1828,61.2457,26286.0
2022-02-09 15:20:00,68.19,68.2,68.12,68.17,22475.0,61.2457,61.2547,61.1828,61.2278,22475.0
2022-02-09 15:30:00,68.17,68.17,68.07,68.14,43502.0,61.2278,61.2278,61.1379,61.2008,43502.0
2022-02-09 15:40:00,68.14,68.15,68.01,68.09,58521.0,61.2008,61.2098,61.0841,61.1559,58521.0
2022-02-09 15:50:00,68.1,68.18,68.02,68.18,192997.0,61.1649,61.2367,61.093,61.2367,192997.0
2022-02-10 09:30:00,67.96,68.38,67.87,68.08,131792.0,61.0391,61.4164,60.9583,61.1469,131792.0
2022-02-10 09:40:00,68.08,68.24,67.94,68.13,56630.0,61.1469,61.2906,61.0212,61.1918,56630.0
2022-02-10 09:50:00,68.13,68.13,67.83,67.9,48786.0,61.1918,61.1918,60.9224,60.9853,48786.0
2022-02-10 10:00:00,67.88,67.91,67.61,67.62,52896.0,60.9673,60.9942,60.7248,60.7338,52896.0
2022-02-10 10:10:00,67.65,67.77,67.59,67.72,50720.0,60.7607,60.8685,60.7068,60.8236,50720.0
2022-02-10 10:20:00,67.72,67.79,67.48,67.59,41599.0,60.8236,60.8865,60.608,60.7068,41599.0
2022-02-10 10:30:00,67.6,67.61,67.45,67.53,42191.0,60.7158,60.7248,60.5811,60.6529,42191.0
2022-02-10 10:40:00,67.55,67.72,67.5,67.66,56028.0,60.6709,60.8236,60.626,60.7697,56028.0
2022-02-10 10:50:00,67.67,67.77,67.46,67.49,72624.0,60.7787,60.8685,60.5901,60.617,72624.0
2022-02-10 11:00:00,67.48,67.63,67.43,67.6,67692.0,60.608,60.7427,60.5631,60.7158,67692.0
2022-02-10 11:10:00,67.59,67.61,67.42,67.42,53686.0,60.7068,60.7248,60.5541,60.5541,53686.0
2022-02-10 11:20:00,67.43,67.43,67.31,67.35,83927.0,60.5631,60.5631,60.4553,60.4913,83927.0
2022-02-10 11:30:00,67.36,67.51,67.34,67.35,90820.0,60.5002,60.635,60.4823,60.4913,90820.0
2022-02-10 11:40:00,67.34,67.36,67.28,67.31,98882.0,60.4823,60.5002,60.4284,60.4553,98882.0
2022-02-10 11:50:00,67.31,67.56,67.3,67.51,96423.0,60.4553,60.6799,60.4464,60.635,96423.0
2022-02-10 12:00:00,67.51,67.78,67.51,67.7,46438.0,60.635,60.8775,60.635,60.8056,46438.0
2022-02-10 12:10:00,67.7,67.73,67.42,67.44,186158.0,60.8056,60.8326,60.5541,60.5721,186158.0
2022-02-10 12:20:00,67.44,67.45,67.32,67.37,65454.0,60.5721,60.5811,60.4643,60.5092,65454.0
2022-02-10 12:30:00,67.37,67.4,67.28,67.37,80243.0,60.5092,60.5362,60.4284,60.5092,80243.0
2022-02-10 12:40:00,67.37,67.44,67.2,67.28,54235.0,60.5092,60.5721,60.3565,60.4284,54235.0
2022-02-10 12:50:00,67.29,67.3,67.04,67.08,31103.0,60.4374,60.4464,60.2128,60.2488,31103.0
2022-02-10 13:00:00,67.08,67.13,66.96,67.09,46419.0,60.2488,60.2937,60.141,60.2577,46419.0
2022-02-10 13:10:00,67.1,67.24,67.1,67.24,47309.0,60.2667,60.3925,60.2667,60.3925,47309.0
2022-02-10 13:20:00,67.26,67.33,67.14,67.16,52332.0,60.4104,60.4733,60.3026,60.3206,52332.0
2022-02-10 13:30:00,67.14,67.26,67.13,67.25,45671.0,60.3026,60.4104,60.2937,60.4014,45671.0
2022-02-10 13:40:00,67.25,67.27,67.11,67.16,40850.0,60.4014,60.4194,60.2757,60.3206,40850.0
2022-02-10 13:50:00,67.14,67.15,67.07,67.12,30125.0,60.3026,60.3116,60.2398,60.2847,30125.0
2022-02-10 14:00:00,67.13,67.22,67.09,67.12,40280.0,60.2937,60.3745,60.2577,60.2847,40280.0
2022-02-10 14:10:00,67.13,67.14,67.0,67.02,45573.0,60.2937,60.3026,60.1769,60.1949,45573.0
2022-02-10 14:20:00,67.01,67.12,66.98,66.99,64132.0,60.1859,60.2847,60.1589,60.1679,64132.0
2022-02-10 14:30:00,67.0,67.03,66.91,66.95,48678.0,60.1769,60.2039,60.0961,60.132,48678.0
2022-02-10 14:40:00,66.95,67.05,66.9,66.97,63925.0,60.132,60.2218,60.0871,60.15,63925.0
2022-02-10 14:50:00,66.98,67.05,66.94,67.04,50808.0,60.1589,60.2218,60.123,60.2128,50808.0
2022-02-10 15:00:00,67.06,67.14,66.98,67.14,62412.0,60.2308,60.3026,60.1589,60.3026,62412.0
2022-02-10 15:10:00,67.14,67.14,66.97,66.97,59026.0,60.3026,60.3026,60.15,60.15,59026.0
2022-02-10 15:20:00,66.97,67.07,66.91,67.03,69459.0,60.15,60.2398,60.0961,60.2039,69459.0
2022-02-10 15:30:00,67.02,67.04,66.86,66.9,150136.0,60.1949,60.2128,60.0512,60.0871,150136.0
2022-02-10 15:40:00,66.9,67.0,66.88,66.92,228412.0,60.0871,60.1769,60.0691,60.1051,228412.0
2022-02-10 15:50:00,66.92,67.21,66.84,67.08,594171.0,60.1051,60.3655,60.0332,60.2488,594171.0
2022-02-11 09:30:00,67.22,67.51,67.09,67.48,80399.0,60.3745,60.635,60.2577,60.608,80399.0
2022-02-11 09:40:00,67.52,67.62,67.44,67.5,86621.0,60.644,60.7338,60.5721,60.626,86621.0
2022-02-11 09:50:00,67.49,67.77,67.46,67.69,49364.0,60.617,60.8685,60.5901,60.7966,49364.0
2022-02-11 10:00:00,67.66,67.7,67.48,67.68,49145.0,60.7697,60.8056,60.608,60.7877,49145.0
2022-02-11 10:10:00,67.69,67.83,67.64,67.78,82443.0,60.7966,60.9224,60.7517,60.8775,82443.0
2022-02-11 10:20:00,67.78,67.95,67.73,67.9,106140.0,60.8775,61.0302,60.8326,60.9853,106140.0
2022-02-11 10:30:00,67.9,67.9,67.67,67.7,55157.0,60.9853,60.9853,60.7787,60.8056,55157.0
2022-02-11 10:40:00,67.69,67.82,67.66,67.79,73424.0,60.7966,60.9134,60.7697,60.8865,73424.0
2022-02-11 10:50:00,67.78,67.84,67.71,67.78,51830.0,60.8775,60.9314,60.8146,60.8775,51830.0
2022-02-11 11:00:00,67.78,67.94,67.76,67.89,37711.0,60.8775,61.0212,60.8595,60.9763,37711.0
2022-02-11 11:10:00,67.89,68.02,67.81,67.93,106699.0,60.9763,61.093,60.9044,61.0122,106699.0
2022-02-11 11:20:00,67.93,67.98,67.77,67.78,61123.0,61.0122,61.0571,60.8685,60.8775,61123.0
2022-02-11 11:30:00,67.78,67.83,67.72,67.78,60847.0,60.8775,60.9224,60.8236,60.8775,60847.0
2022-02-11 11:40:00,67.78,67.87,67.72,67.8,109219.0,60.8775,60.9583,60.8236,60.8954,109219.0
2022-02-11 11:50:00,67.79,67.93,67.76,67.91,54451.0,60.8865,61.0122,60.8595,60.9942,54451.0
2022-02-11 12:00:00,67.91,68.01,67.9,67.91,59773.0,60.9942,61.0841,60.9853,60.9942,59773.0
2022-02-11 12:10:00,67.92,67.98,67.9,67.94,59517.0,61.0032,61.0571,60.9853,61.0212,59517.0
2022-02-11 12:20:00,67.94,68.01,67.9,68.01,43140.0,61.0212,61.0841,60.9853,61.0841,43140.0
2022-02-11 12:30:00,68.02,68.06,67.97,67.98,33563.0,61.093,61.129,61.0481,61.0571,33563.0
2022-02-11 12:40:00,67.98,67.99,67.91,67.92,43654.0,61.0571,61.0661,60.9942,61.0032,43654.0
2022-02-11 12:50:00,67.93,68.08,67.91,68.08,40530.0,61.0122,61.1469,60.9942,61.1469,40530.0
2022-02-11 13:00:00,68.09,68.19,68.08,68.14,49310.0,61.1559,61.2457,61.1469,61.2008,49310.0
2022-02-11 13:10:00,68.13,68.16,68.05,68.08,39442.0,61.1918,61.2188,61.12,61.1469,39442.0
2022-02-11 13:20:00,68.09,68.12,68.02,68.03,60975.0,61.1559,61.1828,61.093,61.102,60975.0
2022-02-11 13:30:00,68.03,68.21,67.99,67.99,77186.0,61.102,61.2637,61.0661,61.0661,77186.0
2022-02-11 13:40:00,67.97,68.01,67.78,67.87,51061.0,61.0481,61.0841,60.8775,60.9583,51061.0
2022-02-11 13:50:00,67.87,68.02,67.81,67.97,72125.0,60.9583,61.093,60.9044,61.0481,72125.0
2022-02-11 14:00:00,67.95,68.25,67.9,68.17,68208.0,61.0302,61.2996,60.9853,61.2278,68208.0
2022-02-11 14:10:00,68.17,68.37,68.16,68.28,69181.0,61.2278,61.4074,61.2188,61.3266,69181.0
2022-02-11 14:20:00,68.27,68.34,68.18,68.24,61150.0,61.3176,61.3804,61.2367,61.2906,61150.0
2022-02-11 14:30:00,68.25,68.53,68.24,68.38,62444.0,61.2996,61.5511,61.2906,61.4164,62444.0
2022-02-11 14:40:00,68.38,68.39,67.98,68.14,254959.0,61.4164,61.4254,61.0571,61.2008,254959.0
2022-02-11 14:50:00,68.14,68.2,68.03,68.17,117291.0,61.2008,61.2547,61.102,61.2278,117291.0
2022-02-11 15:00:00,68.14,68.14,67.89,67.92,104817.0,61.2008,61.2008,60.9763,61.0032,104817.0
2022-02-11 15:10:00,67.93,68.1,67.89,67.99,68180.0,61.0122,61.1649,60.9763,61.0661,68180.0
2022-02-11 15:20:00,68.0,68.06,67.87,68.0,74909.0,61.0751,61.129,60.9583,61.0751,74909.0
2022-02-11 15:30:00,67.97,68.01,67.83,67.95,109540.0,61.0481,61.0841,60.9224,61.0302,109540.0
2022-02-11 15:40:00,67.96,68.21,67.9,68.2,104640.0,61.0391,61.2637,60.9853,61.2547,104640.0
2022-02-11 15:50:00,68.21,68.26,68.05,68.05,361821.0,61.2637,61.3086,61.12,61.12,361821.0
2022-02-14 09:30:00,68.27,68.48,67.87,67.94,62645.0,61.3176,61.5062,60.9583,61.0212,62645.0
2022-02-14 09:40:00,67.93,68.0,67.3,67.3,42003.0,61.0122,61.0751,60.4464,60.4464,42003.0
2022-02-14 09:50:00,67.23,67.46,67.12,67.44,24766.0,60.3835,60.5901,60.2847,60.5721,24766.0
2022-02-14 10:00:00,67.42,67.55,67.31,67.31,39824.0,60.5541,60.6709,60.4553,60.4553,39824.0
2022-02-14 10:10:00,67.27,67.34,67.07,67.1,51318.0,60.4194,60.4823,60.2398,60.2667,51318.0
2022-02-14 10:20:00,67.09,67.29,67.09,67.19,36690.0,60.2577,60.4374,60.2577,60.3476,36690.0
2022-02-14 10:30:00,67.18,67.34,67.14,67.3,34436.0,60.3386,60.4823,60.3026,60.4464,34436.0
2022-02-14 10:40:00,67.32,67.32,66.83,66.83,32355.0,60.4643,60.4643,60.0242,60.0242,32355.0
2022-02-14 10:50:00,66.82,66.89,66.7,66.75,38741.0,60.0152,60.0781,59.9075,59.9524,38741.0
2022-02-14 11:00:00,66.75,66.91,66.73,66.77,40666.0,59.9524,60.0961,59.9344,59.9703,40666.0
2022-02-14 11:10:00,66.76,66.8,66.65,66.74,33722.0,59.9613,59.9973,59.8625,59.9434,33722.0
2022-02-14 11:20:00,66.73,66.75,66.62,66.75,45751.0,59.9344,59.9524,59.8356,59.9524,45751.0
2022-02-14 11:30:00,66.73,66.96,66.72,66.93,58968.0,59.9344,60.141,59.9254,60.114,58968.0
2022-02-14 11:40:00,66.94,67.05,66.88,67.0,52206.0,60.123,60.2218,60.0691,60.1769,52206.0
2022-02-14 11:50:00,66.99,67.05,66.91,67.01,53594.0,60.1679,60.2218,60.0961,60.1859,53594.0
2022-02-14 12:00:00,67.01,67.03,66.82,66.84,57143.0,60.1859,60.2039,60.0152,60.0332,57143.0
2022-02-14 12:10:00,66.83,67.14,66.82,67.14,46705.0,60.0242,60.3026,60.0152,60.3026,46705.0
2022-02-14 12:20:00,67.13,67.3,67.12,67.3,32467.0,60.2937,60.4464,60.2847,60.4464,32467.0
2022-02-14 12:30:00,67.29,67.4,67.25,67.39,61327.0,60.4374,60.5362,60.4014,60.5272,61327.0
2022-02-14 12:40:00,67.39,67.45,67.32,67.37,26392.0,60.5272,60.5811,60.4643,60.5092,26392.0
2022-02-14 12:50:00,67.36,67.46,67.31,67.45,43008.0,60.5002,60.5901,60.4553,60.5811,43008.0
2022-02-14 13:00:00,67.45,67.52,67.43,67.49,48815.0,60.5811,60.644,60.5631,60.617,48815.0
2022-02-14 13:10:00,67.49,67.53,67.37,67.42,56382.0,60.617,60.6529,60.5092,60.5541,56382.0
2022-02-14 13:20:00,67.41,67.46,67.38,67.44,38222.0,60.5452,60.5901,60.5182,60.5721,38222.0
2022-02-14 13:30:00,67.43,67.44,67.33,67.42,35186.0,60.5631,60.5721,60.4733,60.5541,35186.0
2022-02-14 13:40:00,67.43,67.44,67.32,67.34,42974.0,60.5631,60.5721,60.4643,60.4823,42974.0
2022-02-14 13:50:00,67.34,67.43,67.29,67.42,57346.0,60.4823,60.5631,60.4374,60.5541,57346.0
2022-02-14 14:00:00,67.41,67.53,67.39,67.41,43415.0,60.5452,60.6529,60.5272,60.5452,43415.0
2022-02-14 14:10:00,67.41,67.49,67.38,67.48,40374.0,60.5452,60.617,60.5182,60.608,40374.0
2022-02-14 14:20:00,67.47,67.59,67.39,67.47,57267.0,60.599,60.7068,60.5272,60.599,57267.0
2022-02-14 14:30:00,67.45,67.66,67.4,67.6,51030.0,60.5811,60.7697,60.5362,60.7158,51030.0
2022-02-14 14:40:00,67.6,67.67,67.53,67.55,38841.0,60.7158,60.7787,60.6529,60.6709,38841.0
2022-02-14 14:50:00,67.55,67.64,67.5,67.56,41691.0,60.6709,60.7517,60.626,60.6799,41691.0
2022-02-14 15:00:00,67.56,67.65,67.52,67.65,50259.0,60.6799,60.7607,60.644,60.7607,50259.0
2022-02-14 15:10:00,67.64,67.64,67.54,67.54,58594.0,60.7517,60.7517,60.6619,60.6619,58594.0
2022-02-14 15:20:00,67.55,67.6,67.48,67.51,88273.0,60.6709,60.7158,60.608,60.635,88273.0
2022-02-14 15:30:00,67.51,67.62,67.49,67.58,61068.0,60.635,60.7338,60.617,60.6978,61068.0
2022-02-14 15:40:00,67.59,67.77,67.58,67.73,142226.0,60.7068,60.8685,60.6978,60.8326,142226.0
2022-02-14 15:50:00,67.73,67.76,67.58,67.59,242451.0,60.8326,60.8595,60.6978,60.7068,242451.0
2022-02-15 09:30:00,67.69,67.93,67.59,67.91,67007.0,60.7966,61.0122,60.7068,60.9942,67007.0
2022-02-15 09:40:00,67.9,67.97,67.62,67.66,157181.0,60.9853,61.0481,60.7338,60.7697,157181.0
2022-02-15 09:50:00,67.66,67.71,67.24,67.28,53444.0,60.7697,60.8146,60.3925,60.4284,53444.0
2022-02-15 10:00:00,67.27,67.38,67.2,67.34,64313.0,60.4194,60.5182,60.3565,60.4823,64313.0
2022-02-15 10:10:00,67.35,67.68,67.35,67.66,45134.0,60.4913,60.7877,60.4913,60.7697,45134.0
2022-02-15 10:20:00,67.66,67.66,67.5,67.56,75279.0,60.7697,60.7697,60.626,60.6799,75279.0
2022-02-15 10:30:00,67.56,67.56,67.42,67.48,45792.0,60.6799,60.6799,60.5541,60.608,45792.0
2022-02-15 10:40:00,67.49,67.58,67.42,67.55,41765.0,60.617,60.6978,60.5541,60.6709,41765.0
2022-02-15 10:50:00,67.54,67.56,67.46,67.54,36805.0,60.6619,60.6799,60.5901,60.6619,36805.0
2022-02-15 11:00:00,67.55,67.6,67.43,67.48,34101.0,60.6709,60.7158,60.5631,60.608,34101.0
2022-02-15 11:10:00,67.48,67.54,67.38,67.39,22570.0,60.608,60.6619,60.5182,60.5272,22570.0
2022-02-15 11:20:00,67.38,67.38,67.26,67.31,25811.0,60.5182,60.5182,60.4104,60.4553,25811.0
2022-02-15 11:30:00,67.32,67.39,67.27,67.34,22607.0,60.4643,60.5272,60.4194,60.4823,22607.0
2022-02-15 11:40:00,67.32,67.41,67.28,67.32,23188.0,60.4643,60.5452,60.4284,60.4643,23188.0
2022-02-15 11:50:00,67.32,67.37,67.22,67.36,29704.0,60.4643,60.5092,60.3745,60.5002,29704.0
2022-02-15 12:00:00,67.36,67.43,67.33,67.37,20211.0,60.5002,60.5631,60.4733,60.5092,20211.0
2022-02-15 12:10:00,67.38,67.42,67.29,67.36,29810.0,60.5182,60.5541,60.4374,60.5002,29810.0
2022-02-15 12:20:00,67.37,67.55,67.36,67.52,32377.0,60.5092,60.6709,60.5002,60.644,32377.0
2022-02-15 12:30:00,67.51,67.53,67.45,67.52,32372.0,60.635,60.6529,60.5811,60.644,32372.0
2022-02-15 12:40:00,67.51,67.53,67.43,67.43,33260.0,60.635,60.6529,60.5631,60.5631,33260.0
2022-02-15 12:50:00,67.41,67.43,67.32,67.36,27733.0,60.5452,60.5631,60.4643,60.5002,27733.0
2022-02-15 13:00:00,67.38,67.4,67.25,67.28,25276.0,60.5182,60.5362,60.4014,60.4284,25276.0
2022-02-15 13:10:00,67.28,67.29,67.21,67.26,27432.0,60.4284,60.4374,60.3655,60.4104,27432.0
2022-02-15 13:20:00,67.25,67.27,67.17,67.22,44627.0,60.4014,60.4194,60.3296,60.3745,44627.0
2022-02-15 13:30:00,67.23,67.26,67.17,67.21,23110.0,60.3835,60.4104,60.3296,60.3655,23110.0
2022-02-15 13:40:00,67.22,67.24,67.17,67.17,31891.0,60.3745,60.3925,60.3296,60.3296,31891.0
2022-02-15 13:50:00,67.17,67.17,67.04,67.04,40845.0,60.3296,60.3296,60.2128,60.2128,40845.0
2022-02-15 14:00:00,67.03,67.1,66.98,67.03,85097.0,60.2039,60.2667,60.1589,60.2039,85097.0
2022-02-15 14:10:00,67.04,67.08,67.0,67.08,32634.0,60.2128,60.2488,60.1769,60.2488,32634.0
2022-02-15 14:20:00,67.07,67.14,67.05,67.14,32969.0,60.2398,60.3026,60.2218,60.3026,32969.0
2022-02-15 14:30:00,67.14,67.21,67.13,67.15,23786.0,60.3026,60.3655,60.2937,60.3116,23786.0
2022-02-15 14:40:00,67.14,67.17,67.02,67.04,52635.0,60.3026,60.3296,60.1949,60.2128,52635.0
2022-02-15 14:50:00,67.04,67.1,67.03,67.08,51054.0,60.2128,60.2667,60.2039,60.2488,51054.0
2022-02-15 15:00:00,67.08,67.12,67.06,67.08,27960.0,60.2488,60.2847,60.2308,60.2488,27960.0
2022-02-15 15:10:00,67.07,67.09,67.01,67.07,33516.0,60.2398,60.2577,60.1859,60.2398,33516.0
2022-02-15 15:20:00,67.08,67.12,67.06,67.1,38578.0,60.2488,60.2847,60.2308,60.2667,38578.0
2022-02-15 15:30:00,67.09,67.1,66.87,66.88,73278.0,60.2577,60.2667,60.0601,60.0691,73278.0
2022-02-15 15:40:00,66.86,66.93,66.8,66.9,81946.0,60.0512,60.114,59.9973,60.0871,81946.0
2022-02-15 15:50:00,66.92,67.08,66.92,66.99,196368.0,60.1051,60.2488,60.1051,60.1679,196368.0
2022-02-16 09:30:00,66.95,67.52,66.88,67.52,97411.0,60.132,60.644,60.0691,60.644,97411.0
2022-02-16 09:40:00,67.5,67.63,67.27,67.27,63397.0,60.626,60.7427,60.4194,60.4194,63397.0
2022-02-16 09:50:00,67.24,67.41,67.06,67.14,42120.0,60.3925,60.5452,60.2308,60.3026,42120.0
2022-02-16 10:00:00,67.16,67.27,67.04,67.12,70158.0,60.3206,60.4194,60.2128,60.2847,70158.0
2022-02-16 10:10:00,67.12,67.21,67.09,67.1,68654.0,60.2847,60.3655,60.2577,60.2667,68654.0
2022-02-16 10:20:00,67.09,67.15,66.86,66.87,35525.0,60.2577,60.3116,60.0512,60.0601,35525.0
2022-02-16 10:30:00,66.88,66.91,66.57,66.58,61628.0,60.0691,60.0961,59.7907,59.7997,61628.0
2022-02-16 10:40:00,66.58,66.67,66.4,66.4,67264.0,59.7997,59.8805,59.638,59.638,67264.0
2022-02-16 10:50:00,66.39,66.41,66.22,66.37,50560.0,59.629,59.647,59.4763,59.6111,50560.0
2022-02-16 11:00:00,66.37,66.48,66.34,66.38,40151.0,59.6111,59.7099,59.5841,59.62,40151.0
2022-02-16 11:10:00,66.38,66.55,66.36,66.42,47178.0,59.62,59.7727,59.6021,59.656,47178.0
2022-02-16 11:20:00,66.42,66.66,66.36,66.63,35781.0,59.656,59.8715,59.6021,59.8446,35781.0
2022-02-16 11:30:00,66.63,66.69,66.6,66.66,26167.0,59.8446,59.8985,59.8176,59.8715,26167.0
2022-02-16 11:40:00,66.67,66.67,66.61,66.67,29161.0,59.8805,59.8805,59.8266,59.8805,29161.0
2022-02-16 11:50:00,66.67,66.75,66.63,66.72,28495.0,59.8805,59.9524,59.8446,59.9254,28495.0
2022-02-16 12:00:00,66.71,66.79,66.69,66.73,31114.0,59.9164,59.9883,59.8985,59.9344,31114.0
2022-02-16 12:10:00,66.73,66.83,66.72,66.79,29838.0,59.9344,60.0242,59.9254,59.9883,29838.0
2022-02-16 12:20:00,66.78,66.84,66.76,66.82,16194.0,59.9793,60.0332,59.9613,60.0152,16194.0
2022-02-16 12:30:00,66.81,66.84,66.69,66.77,23519.0,60.0063,60.0332,59.8985,59.9703,23519.0
2022-02-16 12:40:00,66.77,66.79,66.67,66.74,26596.0,59.9703,59.9883,59.8805,59.9434,26596.0
2022-02-16 12:50:00,66.74,66.81,66.73,66.78,17742.0,59.9434,60.0063,59.9344,59.9793,17742.0
2022-02-16 13:00:00,66.79,66.86,66.78,66.84,22756.0,59.9883,60.0512,59.9793,60.0332,22756.0
2022-02-16 13:10:00,66.84,66.86,66.72,66.73,25661.0,60.0332,60.0512,59.9254,59.9344,25661.0
2022-02-16 13:20:00,66.73,66.73,66.66,66.67,17284.0,59.9344,59.9344,59.8715,59.8805,17284.0
2022-02-16 13:30:00,66.65,66.7,66.58,66.59,28849.0,59.8625,59.9075,59.7997,59.8087,28849.0
2022-02-16 13:40:00,66.58,66.58,66.41,66.41,34428.0,59.7997,59.7997,59.647,59.647,34428.0
2022-02-16 13:50:00,66.41,66.49,66.4,66.47,24383.0,59.647,59.7188,59.638,59.7009,24383.0
2022-02-16 14:00:00,66.48,66.73,66.45,66.62,56544.0,59.7099,59.9344,59.6829,59.8356,56544.0
2022-02-16 14:10:00,66.63,66.64,66.51,66.61,38954.0,59.8446,59.8536,59.7368,59.8266,38954.0
2022-02-16 14:20:00,66.6,66.71,66.58,66.65,36125.0,59.8176,59.9164,59.7997,59.8625,36125.0
2022-02-16 14:30:00,66.66,66.72,66.61,66.66,35652.0,59.8715,59.9254,59.8266,59.8715,35652.0
2022-02-16 14:40:00,66.67,66.75,66.6,66.72,40297.0,59.8805,59.9524,59.8176,59.9254,40297.0
2022-02-16 14:50:00,66.73,66.83,66.72,66.83,31648.0,59.9344,60.0242,59.9254,60.0242,31648.0
2022-02-16 15:00:00,66.84,66.88,66.74,66.78,38753.0,60.0332,60.0691,59.9434,59.9793,38753.0
2022-02-16 15:10:00,66.79,66.81,66.73,66.79,40288.0,59.9883,60.0063,59.9344,59.9883,40288.0
2022-02-16 15:20:00,66.79,66.87,66.79,66.79,46423.0,59.9883,60.0601,59.9883,59.9883,46423.0
2022-02-16 15:30:00,66.79,66.86,66.7,66.84,50036.0,59.9883,60.0512,59.9075,60.0332,50036.0
2022-02-16 15:40:00,66.84,66.93,66.82,66.89,69750.0,60.0332,60.114,60.0152,60.0781,69750.0
2022-02-16 15:50:00,66.89,66.96,66.71,66.78,230891.0,60.0781,60.141,59.9164,59.9793,230891.0
2022-02-17 09:30:00,66.87,67.08,66.67,66.87,103469.0,60.0601,60.2488,59.8805,60.0601,103469.0
2022-02-17 09:40:00,66.87,67.05,66.72,66.93,50918.0,60.0601,60.2218,59.9254,60.114,50918.0
2022-02-17 09:50:00,66.93,67.02,66.69,66.74,36255.0,60.114,60.1949,59.8985,59.9434,36255.0
2022-02-17 10:00:00,66.73,66.99,66.63,66.94,87879.0,59.9344,60.1679,59.8446,60.123,87879.0
2022-02-17 10:10:00,66.93,67.09,66.92,67.09,90522.0,60.114,60.2577,60.1051,60.2577,90522.0
2022-02-17 10:20:00,67.1,67.19,66.99,67.18,54829.0,60.2667,60.3476,60.1679,60.3386,54829.0
2022-02-17 10:30:00,67.17,67.31,67.06,67.31,38950.0,60.3296,60.4553,60.2308,60.4553,38950.0
2022-02-17 10:40:00,67.31,67.49,67.28,67.48,69119.0,60.4553,60.617,60.4284,60.608,69119.0
2022-02-17 10:50:00,67.48,67.48,67.32,67.33,43708.0,60.608,60.608,60.4643,60.4733,43708.0
2022-02-17 11:00:00,67.32,67.4,67.3,67.3,40752.0,60.4643,60.5362,60.4464,60.4464,40752.0
2022-02-17 11:10:00,67.3,67.3,67.14,67.14,36039.0,60.4464,60.4464,60.3026,60.3026,36039.0
2022-02-17 11:20:00,67.13,67.18,67.04,67.17,37284.0,60.2937,60.3386,60.2128,60.3296,37284.0
2022-02-17 11:30:00,67.17,67.28,67.13,67.23,30443.0,60.3296,60.4284,60.2937,60.3835,30443.0
2022-02-17 11:40:00,67.23,67.37,67.22,67.3,33876.0,60.3835,60.5092,60.3745,60.4464,33876.0
2022-02-17 11:50:00,67.3,67.43,67.3,67.39,43798.0,60.4464,60.5631,60.4464,60.5272,43798.0
2022-02-17 12:00:00,67.38,67.63,67.38,67.56,36498.0,60.5182,60.7427,60.5182,60.6799,36498.0
2022-02-17 12:10:00,67.56,67.68,67.53,67.67,32546.0,60.6799,60.7877,60.6529,60.7787,32546.0
2022-02-17 12:20:00,67.67,67.68,67.52,67.56,34696.0,60.7787,60.7877,60.644,60.6799,34696.0
2022-02-17 12:30:00,67.57,67.62,67.52,67.56,19766.0,60.6889,60.7338,60.644,60.6799,19766.0
2022-02-17 12:40:00,67.56,67.59,67.48,67.53,23145.0,60.6799,60.7068,60.608,60.6529,23145.0
2022-02-17 12:50:00,67.53,67.63,67.53,67.61,26655.0,60.6529,60.7427,60.6529,60.7248,26655.0
2022-02-17 13:00:00,67.62,67.72,67.6,67.7,25409.0,60.7338,60.8236,60.7158,60.8056,25409.0
2022-02-17 13:10:00,67.72,67.93,67.72,67.9,41850.0,60.8236,61.0122,60.8236,60.9853,41850.0
2022-02-17 13:20:00,67.9,68.0,67.88,67.92,46065.0,60.9853,61.0751,60.9673,61.0032,46065.0
2022-02-17 13:30:00,67.93,67.96,67.82,67.92,29381.0,61.0122,61.0391,60.9134,61.0032,29381.0
2022-02-17 13:40:00,67.92,68.07,67.89,68.03,34468.0,61.0032,61.1379,60.9763,61.102,34468.0
2022-02-17 13:50:00,68.03,68.05,67.91,67.91,29611.0,61.102,61.12,60.9942,60.9942,29611.0
2022-02-17 14:00:00,67.91,67.95,67.83,67.83,45925.0,60.9942,61.0302,60.9224,60.9224,45925.0
2022-02-17 14:10:00,67.83,67.95,67.82,67.94,43162.0,60.9224,61.0302,60.9134,61.0212,43162.0
2022-02-17 14:20:00,67.95,67.97,67.82,67.82,35079.0,61.0302,61.0481,60.9134,60.9134,35079.0
2022-02-17 14:30:00,67.83,67.9,67.81,67.89,48413.0,60.9224,60.9853,60.9044,60.9763,48413.0
2022-02-17 14:40:00,67.89,67.94,67.85,67.91,41356.0,60.9763,61.0212,60.9403,60.9942,41356.0
2022-02-17 14:50:00,67.92,67.96,67.86,67.87,42806.0,61.0032,61.0391,60.9493,60.9583,42806.0
2022-02-17 15:00:00,67.88,67.95,67.83,67.83,56553.0,60.9673,61.0302,60.9224,60.9224,56553.0
2022-02-17 15:10:00,67.83,67.83,67.7,67.74,75913.0,60.9224,60.9224,60.8056,60.8415,75913.0
2022-02-17 15:20:00,67.75,67.92,67.74,67.9,55799.0,60.8505,61.0032,60.8415,60.9853,55799.0
2022-02-17 15:30:00,67.91,67.97,67.85,67.94,67276.0,60.9942,61.0481,60.9403,61.0212,67276.0
2022-02-17 15:40:00,67.93,67.94,67.79,67.8,98810.0,61.0122,61.0212,60.8865,60.8954,98810.0
2022-02-17 15:50:00,67.79,67.91,67.72,67.79,263425.0,60.8865,60.9942,60.8236,60.8865,263425.0
2022-02-18 09:30:00,67.51,68.09,67.5,68.06,114048.0,60.635,61.1559,60.626,61.129,114048.0
2022-02-18 09:40:00,68.08,68.28,68.0,68.11,40452.0,61.1469,61.3266,61.0751,61.1739,40452.0
2022-02-18 09:50:00,68.08,68.15,67.81,68.11,32247.0,61.1469,61.2098,60.9044,61.1739,32247.0
2022-02-18 10:00:00,68.12,68.37,68.09,68.24,33419.0,61.1828,61.4074,61.1559,61.2906,33419.0
2022-02-18 10:10:00,68.25,68.26,68.05,68.2,90777.0,61.2996,61.3086,61.12,61.2547,90777.0
2022-02-18 10:20:00,68.2,68.25,68.11,68.23,84425.0,61.2547,61.2996,61.1739,61.2816,84425.0
2022-02-18 10:30:00,68.24,68.36,68.17,68.31,39488.0,61.2906,61.3984,61.2278,61.3535,39488.0
2022-02-18 10:40:00,68.32,68.32,68.06,68.07,36875.0,61.3625,61.3625,61.129,61.1379,36875.0
2022-02-18 10:50:00,68.08,68.26,68.08,68.2,36162.0,61.1469,61.3086,61.1469,61.2547,36162.0
2022-02-18 11:00:00,68.2,68.38,68.19,68.26,46081.0,61.2547,61.4164,61.2457,61.3086,46081.0
2022-02-18 11:10:00,68.26,68.29,68.11,68.17,39017.0,61.3086,61.3355,61.1739,61.2278,39017.0
2022-02-18 11:20:00,68.17,68.21,68.09,68.14,38961.0,61.2278,61.2637,61.1559,61.2008,38961.0
2022-02-18 11:30:00,68.14,68.2,67.98,67.98,44611.0,61.2008,61.2547,61.0571,61.0571,44611.0
2022-02-18 11:40:00,67.96,67.98,67.89,67.96,30035.0,61.0391,61.0571,60.9763,61.0391,30035.0
2022-02-18 11:50:00,67.93,67.93,67.72,67.74,50414.0,61.0122,61.0122,60.8236,60.8415,50414.0
2022-02-18 12:00:00,67.73,67.74,67.59,67.6,25009.0,60.8326,60.8415,60.7068,60.7158,25009.0
2022-02-18 12:10:00,67.6,67.7,67.58,67.69,58352.0,60.7158,60.8056,60.6978,60.7966,58352.0
2022-02-18 12:20:00,67.7,67.73,67.54,67.73,42340.0,60.8056,60.8326,60.6619,60.8326,42340.0
2022-02-18 12:30:00,67.72,67.8,67.67,67.8,35630.0,60.8236,60.8954,60.7787,60.8954,35630.0
2022-02-18 12:40:00,67.79,67.88,67.75,67.75,26427.0,60.8865,60.9673,60.8505,60.8505,26427.0
2022-02-18 12:50:00,67.76,67.79,67.63,67.65,24530.0,60.8595,60.8865,60.7427,60.7607,24530.0
2022-02-18 13:00:00,67.64,67.8,67.61,67.8,20716.0,60.7517,60.8954,60.7248,60.8954,20716.0
2022-02-18 13:10:00,67.8,67.88,67.74,67.76,29509.0,60.8954,60.9673,60.8415,60.8595,29509.0
2022-02-18 13:20:00,67.75,67.88,67.72,67.79,26536.0,60.8505,60.9673,60.8236,60.8865,26536.0
2022-02-18 13:30:00,67.78,67.78,67.69,67.72,25151.0,60.8775,60.8775,60.7966,60.8236,25151.0
2022-02-18 13:40:00,67.72,67.76,67.64,67.69,50722.0,60.8236,60.8595,60.7517,60.7966,50722.0
2022-02-18 13:50:00,67.69,67.89,67.67,67.84,42943.0,60.7966,60.9763,60.7787,60.9314,42943.0
2022-02-18 14:00:00,67.84,67.94,67.8,67.93,81093.0,60.9314,61.0212,60.8954,61.0122,81093.0
2022-02-18 14:10:00,67.92,68.09,67.91,68.06,39839.0,61.0032,61.1559,60.9942,61.129,39839.0
2022-02-18 14:20:00,68.06,68.11,68.03,68.03,45775.0,61.129,61.1739,61.102,61.102,45775.0
2022-02-18 14:30:00,68.03,68.04,67.92,67.93,37989.0,61.102,61.111,61.0032,61.0122,37989.0
2022-02-18 14:40:00,67.93,68.05,67.91,68.03,37013.0,61.0122,61.12,60.9942,61.102,37013.0
2022-02-18 14:50:00,68.02,68.17,67.99,68.13,30586.0,61.093,61.2278,61.0661,61.1918,30586.0
2022-02-18 15:00:00,68.15,68.19,67.99,68.01,40759.0,61.2098,61.2457,61.0661,61.0841,40759.0
2022-02-18 15:10:00,68.02,68.09,67.95,68.01,45850.0,61.093,61.1559,61.0302,61.0841,45850.0
2022-02-18 15:20:00,68.01,68.11,67.98,68.05,48205.0,61.0841,61.1739,61.0571,61.12,48205.0
2022-02-18 15:30:00,68.04,68.04,67.89,67.99,54152.0,61.111,61.111,60.9763,61.0661,54152.0
2022-02-18 15:40:00,67.99,68.19,67.98,68.15,70104.0,61.0661,61.2457,61.0571,61.2098,70104.0
2022-02-18 15:50:00,68.14,68.15,68.01,68.15,170590.0,61.2008,61.2098,61.0841,61.2098,170590.0
2022-02-22 09:30:00,68.08,68.58,67.35,67.44,192614.0,61.1469,61.596,60.4913,60.5721,192614.0
2022-02-22 09:40:00,67.42,67.6,67.21,67.45,78677.0,60.5541,60.7158,60.3655,60.5811,78677.0
2022-02-22 09:50:00,67.45,67.8,67.39,67.73,81097.0,60.5811,60.8954,60.5272,60.8326,81097.0
2022-02-22 10:00:00,67.75,67.82,67.34,67.38,67571.0,60.8505,60.9134,60.4823,60.5182,67571.0
2022-02-22 10:10:00,67.39,67.41,67.07,67.16,72478.0,60.5272,60.5452,60.2398,60.3206,72478.0
2022-02-22 10:20:00,67.16,67.26,66.99,67.22,70920.0,60.3206,60.4104,60.1679,60.3745,70920.0
2022-02-22 10:30:00,67.23,67.36,66.97,67.08,69768.0,60.3835,60.5002,60.15,60.2488,69768.0
2022-02-22 10:40:00,67.08,67.21,66.91,67.03,105247.0,60.2488,60.3655,60.0961,60.2039,105247.0
2022-02-22 10:50:00,67.01,67.06,66.93,67.01,40957.0,60.1859,60.2308,60.114,60.1859,40957.0
2022-02-22 11:00:00,67.01,67.33,67.01,67.3,45738.0,60.1859,60.4733,60.1859,60.4464,45738.0
2022-02-22 11:10:00,67.31,67.57,67.27,67.54,38400.0,60.4553,60.6889,60.4194,60.6619,38400.0
2022-02-22 11:20:00,67.55,67.78,67.52,67.73,52398.0,60.6709,60.8775,60.644,60.8326,52398.0
2022-02-22 11:30:00,67.72,67.72,67.48,67.55,31802.0,60.8236,60.8236,60.608,60.6709,31802.0
2022-02-22 11:40:00,67.54,67.75,67.54,67.73,21003.0,60.6619,60.8505,60.6619,60.8326,21003.0
2022-02-22 11:50:00,67.73,67.79,67.69,67.79,43711.0,60.8326,60.8865,60.7966,60.8865,43711.0
2022-02-22 12:00:00,67.78,67.86,67.75,67.77,50762.0,60.8775,60.9493,60.8505,60.8685,50762.0
2022-02-22 12:10:00,67.77,67.86,67.74,67.75,35191.0,60.8685,60.9493,60.8415,60.8505,35191.0
2022-02-22 12:20:00,67.75,67.77,67.5,67.52,31982.0,60.8505,60.8685,60.626,60.644,31982.0
2022-02-22 12:30:00,67.51,67.53,67.42,67.47,40155.0,60.635,60.6529,60.5541,60.599,40155.0
2022-02-22 12:40:00,67.47,67.49,67.36,67.37,35802.0,60.599,60.617,60.5002,60.5092,35802.0
2022-02-22 12:50:00,67.35,67.42,67.21,67.24,32052.0,60.4913,60.5541,60.3655,60.3925,32052.0
2022-02-22 13:00:00,67.24,67.29,67.13,67.26,43472.0,60.3925,60.4374,60.2937,60.4104,43472.0
2022-02-22 13:10:00,67.25,67.27,67.12,67.16,41435.0,60.4014,60.4194,60.2847,60.3206,41435.0
2022-02-22 13:20:00,67.16,67.36,67.16,67.33,28469.0,60.3206,60.5002,60.3206,60.4733,28469.0
2022-02-22 13:30:00,67.34,67.34,67.21,67.21,33458.0,60.4823,60.4823,60.3655,60.3655,33458.0
2022-02-22 13:40:00,67.21,67.28,67.19,67.19,29683.0,60.3655,60.4284,60.3476,60.3476,29683.0
2022-02-22 13:50:00,67.2,67.28,67.17,67.27,28975.0,60.3565,60.4284,60.3296,60.4194,28975.0
2022-02-22 14:00:00,67.26,67.31,67.2,67.24,33449.0,60.4104,60.4553,60.3565,60.3925,33449.0
2022-02-22 14:10:00,67.25,67.29,67.18,67.29,37662.0,60.4014,60.4374,60.3386,60.4374,37662.0
2022-02-22 14:20:00,67.29,67.42,67.14,67.24,70269.0,60.4374,60.5541,60.3026,60.3925,70269.0
2022-02-22 14:30:00,67.24,67.32,67.12,67.16,56750.0,60.3925,60.4643,60.2847,60.3206,56750.0
2022-02-22 14:40:00,67.17,67.32,67.16,67.31,64769.0,60.3296,60.4643,60.3206,60.4553,64769.0
2022-02-22 14:50:00,67.32,67.35,67.24,67.24,61172.0,60.4643,60.4913,60.3925,60.3925,61172.0
2022-02-22 15:00:00,67.26,67.28,67.05,67.06,49150.0,60.4104,60.4284,60.2218,60.2308,49150.0
2022-02-22 15:10:00,67.06,67.24,67.05,67.19,49245.0,60.2308,60.3925,60.2218,60.3476,49245.0
2022-02-22 15:20:00,67.19,67.34,67.15,67.25,48417.0,60.3476,60.4823,60.3116,60.4014,48417.0
2022-02-22 15:30:00,67.25,67.43,67.21,67.43,74433.0,60.4014,60.5631,60.3655,60.5631,74433.0
2022-02-22 15:40:00,67.43,67.43,67.13,67.17,87258.0,60.5631,60.5631,60.2937,60.3296,87258.0
2022-02-22 15:50:00,67.16,67.36,67.06,67.33,296267.0,60.3206,60.5002,60.2308,60.4733,296267.0
2022-02-23 09:30:00,67.5,67.56,67.16,67.16,81606.0,60.626,60.6799,60.3206,60.3206,81606.0
2022-02-23 09:40:00,67.16,67.47,67.09,67.45,48074.0,60.3206,60.599,60.2577,60.5811,48074.0
2022-02-23 09:50:00,67.49,67.58,67.34,67.56,40682.0,60.617,60.6978,60.4823,60.6799,40682.0
2022-02-23 10:00:00,67.56,67.66,67.47,67.51,43776.0,60.6799,60.7697,60.599,60.635,43776.0
2022-02-23 10:10:00,67.48,67.5,67.32,67.37,25211.0,60.608,60.626,60.4643,60.5092,25211.0
2022-02-23 10:20:00,67.39,67.41,67.13,67.19,28782.0,60.5272,60.5452,60.2937,60.3476,28782.0
2022-02-23 10:30:00,67.16,67.23,67.01,67.15,37426.0,60.3206,60.3835,60.1859,60.3116,37426.0
2022-02-23 10:40:00,67.18,67.35,67.17,67.34,25869.0,60.3386,60.4913,60.3296,60.4823,25869.0
2022-02-23 10:50:00,67.36,67.44,67.25,67.28,27878.0,60.5002,60.5721,60.4014,60.4284,27878.0
2022-02-23 11:00:00,67.27,67.44,67.27,67.37,31034.0,60.4194,60.5721,60.4194,60.5092,31034.0
2022-02-23 11:10:00,67.37,67.61,67.34,67.58,27273.0,60.5092,60.7248,60.4823,60.6978,27273.0
2022-02-23 11:20:00,67.57,67.59,67.43,67.43,27878.0,60.6889,60.7068,60.5631,60.5631,27878.0
2022-02-23 11:30:00,67.44,67.48,67.22,67.26,23152.0,60.5721,60.608,60.3745,60.4104,23152.0
2022-02-23 11:40:00,67.24,67.44,67.24,67.42,21268.0,60.3925,60.5721,60.3925,60.5541,21268.0
2022-02-23 11:50:00,67.43,67.45,67.28,67.32,26247.0,60.5631,60.5811,60.4284,60.4643,26247.0
2022-02-23 12:00:00,67.32,67.32,67.13,67.17,22064.0,60.4643,60.4643,60.2937,60.3296,22064.0
2022-02-23 12:10:00,67.17,67.32,67.13,67.32,22835.0,60.3296,60.4643,60.2937,60.4643,22835.0
2022-02-23 12:20:00,67.33,67.4,67.32,67.36,22166.0,60.4733,60.5362,60.4643,60.5002,22166.0
2022-02-23 12:30:00,67.35,67.39,67.27,67.31,20826.0,60.4913,60.5272,60.4194,60.4553,20826.0
2022-02-23 12:40:00,67.3,67.37,67.29,67.3,13528.0,60.4464,60.5092,60.4374,60.4464,13528.0
2022-02-23 12:50:00,67.3,67.36,67.24,67.36,22858.0,60.4464,60.5002,60.3925,60.5002,22858.0
2022-02-23 13:00:00,67.36,67.36,67.3,67.34,17550.0,60.5002,60.5002,60.4464,60.4823,17550.0
2022-02-23 13:10:00,67.34,67.42,67.29,67.42,23569.0,60.4823,60.5541,60.4374,60.5541,23569.0
2022-02-23 13:20:00,67.43,67.45,67.34,67.34,44829.0,60.5631,60.5811,60.4823,60.4823,44829.0
2022-02-23 13:30:00,67.33,67.34,67.18,67.26,39534.0,60.4733,60.4823,60.3386,60.4104,39534.0
2022-02-23 13:40:00,67.25,67.42,67.24,67.38,49905.0,60.4014,60.5541,60.3925,60.5182,49905.0
2022-02-23 13:50:00,67.37,67.39,67.23,67.34,37855.0,60.5092,60.5272,60.3835,60.4823,37855.0
2022-02-23 14:00:00,67.33,67.37,67.2,67.23,63505.0,60.4733,60.5092,60.3565,60.3835,63505.0
2022-02-23 14:10:00,67.24,67.36,67.21,67.32,33521.0,60.3925,60.5002,60.3655,60.4643,33521.0
2022-02-23 14:20:00,67.32,67.38,67.25,67.28,45362.0,60.4643,60.5182,60.4014,60.4284,45362.0
2022-02-23 14:30:00,67.29,67.35,67.28,67.34,33465.0,60.4374,60.4913,60.4284,60.4823,33465.0
2022-02-23 14:40:00,67.34,67.34,67.19,67.25,33714.0,60.4823,60.4823,60.3476,60.4014,33714.0
2022-02-23 14:50:00,67.24,67.29,67.18,67.28,41455.0,60.3925,60.4374,60.3386,60.4284,41455.0
2022-02-23 15:00:00,67.28,67.29,67.19,67.2,27467.0,60.4284,60.4374,60.3476,60.3565,27467.0
2022-02-23 15:10:00,67.19,67.22,67.07,67.09,59990.0,60.3476,60.3745,60.2398,60.2577,59990.0
2022-02-23 15:20:00,67.09,67.21,67.07,67.2,65178.0,60.2577,60.3655,60.2398,60.3565,65178.0
2022-02-23 15:30:00,67.2,67.22,67.08,67.15,94623.0,60.3565,60.3745,60.2488,60.3116,94623.0
2022-02-23 15:40:00,67.15,67.23,67.11,67.17,166900.0,60.3116,60.3835,60.2757,60.3296,166900.0
2022-02-23 15:50:00,67.17,67.22,67.04,67.11,286374.0,60.3296,60.3745,60.2128,60.2757,286374.0
2022-02-24 09:30:00,66.86,67.02,66.13,66.17,211929.0,60.0512,60.1949,59.3955,59.4314,211929.0
2022-02-24 09:40:00,66.18,66.59,66.12,66.18,145879.0,59.4404,59.8087,59.3865,59.4404,145879.0
2022-02-24 09:50:00,66.2,66.32,65.9,66.32,140288.0,59.4584,59.5662,59.1889,59.5662,140288.0
2022-02-24 10:00:00,66.32,66.38,65.87,65.93,136366.0,59.5662,59.62,59.162,59.2159,136366.0
2022-02-24 10:10:00,65.92,65.96,65.48,65.76,123436.0,59.2069,59.2428,58.8117,59.0632,123436.0
2022-02-24 10:20:00,65.75,65.78,65.56,65.71,151556.0,59.0542,59.0811,58.8836,59.0183,151556.0
2022-02-24 10:30:00,65.71,65.84,65.64,65.7,70382.0,59.0183,59.135,58.9554,59.0093,70382.0
2022-02-24 10:40:00,65.69,65.79,65.34,65.35,79888.0,59.0003,59.0901,58.686,58.6949,79888.0
2022-02-24 10:50:00,65.35,65.55,65.12,65.19,109985.0,58.6949,58.8746,58.4884,58.5512,109985.0
2022-02-24 11:00:00,65.19,65.3,65.01,65.01,65987.0,58.5512,58.65,58.3896,58.3896,65987.0
2022-02-24 11:10:00,65.01,65.07,64.83,64.86,100836.0,58.3896,58.4435,58.2279,58.2548,100836.0
2022-02-24 11:20:00,64.85,65.13,64.83,64.99,50424.0,58.2459,58.4973,58.2279,58.3716,50424.0
2022-02-24 11:30:00,64.98,65.06,64.8,64.8,55448.0,58.3626,58.4345,58.2009,58.2009,55448.0
2022-02-24 11:40:00,64.82,65.0,64.79,65.0,41153.0,58.2189,58.3806,58.192,58.3806,41153.0
2022-02-24 11:50:00,64.99,65.27,64.98,65.18,62165.0,58.3716,58.6231,58.3626,58.5423,62165.0
2022-02-24 12:00:00,65.16,65.21,64.97,65.05,37220.0,58.5243,58.5692,58.3536,58.4255,37220.0
2022-02-24 12:10:00,65.07,65.12,64.98,65.04,49554.0,58.4435,58.4884,58.3626,58.4165,49554.0
2022-02-24 12:20:00,65.04,65.12,64.95,65.05,39006.0,58.4165,58.4884,58.3357,58.4255,39006.0
2022-02-24 12:30:00,65.04,65.04,64.63,64.65,45676.0,58.4165,58.4165,58.0483,58.0662,45676.0
2022-02-24 12:40:00,64.65,65.13,64.64,65.13,34895.0,58.0662,58.4973,58.0572,58.4973,34895.0
2022-02-24 12:50:00,65.13,65.16,64.93,64.96,50964.0,58.4973,58.5243,58.3177,58.3447,50964.0
2022-02-24 13:00:00,64.95,64.96,64.8,64.92,34050.0,58.3357,58.3447,58.2009,58.3087,34050.0
2022-02-24 13:10:00,64.91,64.91,64.78,64.8,40691.0,58.2997,58.2997,58.183,58.2009,40691.0
2022-02-24 13:20:00,64.8,64.8,64.52,64.52,65557.0,58.2009,58.2009,57.9495,57.9495,65557.0
2022-02-24 13:30:00,64.51,64.72,64.48,64.53,56547.0,57.9405,58.1291,57.9135,57.9584,56547.0
2022-02-24 13:40:00,64.51,64.88,64.45,64.85,45872.0,57.9405,58.2728,57.8866,58.2459,45872.0
2022-02-24 13:50:00,64.85,64.95,64.8,64.85,32053.0,58.2459,58.3357,58.2009,58.2459,32053.0
2022-02-24 14:00:00,64.87,65.02,64.72,64.75,66868.0,58.2638,58.3985,58.1291,58.156,66868.0
2022-02-24 14:10:00,64.75,64.9,64.69,64.89,42317.0,58.156,58.2908,58.1022,58.2818,42317.0
2022-02-24 14:20:00,64.89,65.06,64.89,65.0,47178.0,58.2818,58.4345,58.2818,58.3806,47178.0
2022-02-24 14:30:00,65.0,65.04,64.93,64.94,62406.0,58.3806,58.4165,58.3177,58.3267,62406.0
2022-02-24 14:40:00,64.94,65.1,64.86,65.09,46115.0,58.3267,58.4704,58.2548,58.4614,46115.0
2022-02-24 14:50:00,65.08,65.11,64.98,65.04,62347.0,58.4524,58.4794,58.3626,58.4165,62347.0
2022-02-24 15:00:00,65.04,65.18,65.02,65.16,51749.0,58.4165,58.5423,58.3985,58.5243,51749.0
2022-02-24 15:10:00,65.16,65.29,65.13,65.13,57832.0,58.5243,58.641,58.4973,58.4973,57832.0
2022-02-24 15:20:00,65.13,65.23,65.09,65.12,57722.0,58.4973,58.5872,58.4614,58.4884,57722.0
2022-02-24 15:30:00,65.11,65.25,65.05,65.13,130267.0,58.4794,58.6051,58.4255,58.4973,130267.0
2022-02-24 15:40:00,65.13,65.34,65.12,65.29,120825.0,58.4973,58.686,58.4884,58.641,120825.0
2022-02-24 15:50:00,65.3,65.67,65.28,65.56,371728.0,58.65,58.9824,58.6321,58.8836,371728.0
2022-02-25 09:30:00,65.77,66.75,65.7,66.75,190291.0,59.0722,59.9524,59.0093,59.9524,190291.0
2022-02-25 09:40:00,66.75,66.84,66.39,66.4,79237.0,59.9524,60.0332,59.629,59.638,79237.0
2022-02-25 09:50:00,66.41,66.59,66.29,66.59,51516.0,59.647,59.8087,59.5392,59.8087,51516.0
2022-02-25 10:00:00,66.6,66.86,66.6,66.74,46717.0,59.8176,60.0512,59.8176,59.9434,46717.0
2022-02-25 10:10:00,66.69,66.75,66.58,66.64,34864.0,59.8985,59.9524,59.7997,59.8536,34864.0
2022-02-25 10:20:00,66.64,66.81,66.55,66.8,49800.0,59.8536,60.0063,59.7727,59.9973,49800.0
2022-02-25 10:30:00,66.8,66.93,66.77,66.92,57442.0,59.9973,60.114,59.9703,60.1051,57442.0
2022-02-25 10:40:00,66.93,67.0,66.8,66.96,58379.0,60.114,60.1769,59.9973,60.141,58379.0
2022-02-25 10:50:00,66.96,67.16,66.96,67.13,44029.0,60.141,60.3206,60.141,60.2937,44029.0
2022-02-25 11:00:00,67.13,67.45,67.12,67.42,61351.0,60.2937,60.5811,60.2847,60.5541,61351.0
2022-02-25 11:10:00,67.4,67.43,67.25,67.28,37932.0,60.5362,60.5631,60.4014,60.4284,37932.0
2022-02-25 11:20:00,67.29,67.36,67.23,67.27,34644.0,60.4374,60.5002,60.3835,60.4194,34644.0
2022-02-25 11:30:00,67.28,67.33,67.15,67.32,38818.0,60.4284,60.4733,60.3116,60.4643,38818.0
2022-02-25 11:40:00,67.33,67.35,67.22,67.23,33823.0,60.4733,60.4913,60.3745,60.3835,33823.0
2022-02-25 11:50:00,67.23,67.36,67.2,67.31,25940.0,60.3835,60.5002,60.3565,60.4553,25940.0
2022-02-25 12:00:00,67.3,67.36,67.25,67.32,31807.0,60.4464,60.5002,60.4014,60.4643,31807.0
2022-02-25 12:10:00,67.32,67.52,67.31,67.41,40807.0,60.4643,60.644,60.4553,60.5452,40807.0
2022-02-25 12:20:00,67.42,67.6,67.42,67.59,32918.0,60.5541,60.7158,60.5541,60.7068,32918.0
2022-02-25 12:30:00,67.57,67.62,67.48,67.57,31261.0,60.6889,60.7338,60.608,60.6889,31261.0
2022-02-25 12:40:00,67.6,67.75,67.6,67.75,26245.0,60.7158,60.8505,60.7158,60.8505,26245.0
2022-02-25 12:50:00,67.76,67.83,67.67,67.67,29911.0,60.8595,60.9224,60.7787,60.7787,29911.0
2022-02-25 13:00:00,67.68,67.73,67.62,67.65,29787.0,60.7877,60.8326,60.7338,60.7607,29787.0
2022-02-25 13:10:00,67.65,67.72,67.55,67.68,44653.0,60.7607,60.8236,60.6709,60.7877,44653.0
2022-02-25 13:20:00,67.68,67.77,67.61,67.77,25510.0,60.7877,60.8685,60.7248,60.8685,25510.0
2022-02-25 13:30:00,67.76,67.79,67.64,67.66,41713.0,60.8595,60.8865,60.7517,60.7697,41713.0
2022-02-25 13:40:00,67.67,67.91,67.66,67.89,46130.0,60.7787,60.9942,60.7697,60.9763,46130.0
2022-02-25 13:50:00,67.91,67.92,67.68,67.72,39048.0,60.9942,61.0032,60.7877,60.8236,39048.0
2022-02-25 14:00:00,67.72,67.8,67.67,67.8,32726.0,60.8236,60.8954,60.7787,60.8954,32726.0
2022-02-25 14:10:00,67.79,67.85,67.74,67.76,30806.0,60.8865,60.9403,60.8415,60.8595,30806.0
2022-02-25 14:20:00,67.75,67.78,67.7,67.75,30119.0,60.8505,60.8775,60.8056,60.8505,30119.0
2022-02-25 14:30:00,67.76,67.77,67.56,67.56,33682.0,60.8595,60.8685,60.6799,60.6799,33682.0
2022-02-25 14:40:00,67.56,67.6,67.51,67.56,34611.0,60.6799,60.7158,60.635,60.6799,34611.0
2022-02-25 14:50:00,67.56,67.69,67.48,67.62,41898.0,60.6799,60.7966,60.608,60.7338,41898.0
2022-02-25 15:00:00,67.61,67.66,67.52,67.65,56421.0,60.7248,60.7697,60.644,60.7607,56421.0
2022-02-25 15:10:00,67.66,67.71,67.52,67.68,67895.0,60.7697,60.8146,60.644,60.7877,67895.0
2022-02-25 15:20:00,67.69,67.78,67.67,67.68,40672.0,60.7966,60.8775,60.7787,60.7877,40672.0
2022-02-25 15:30:00,67.69,67.8,67.53,67.63,91163.0,60.7966,60.8954,60.6529,60.7427,91163.0
2022-02-25 15:40:00,67.63,67.94,67.63,67.85,371414.0,60.7427,61.0212,60.7427,60.9403,371414.0
2022-02-25 15:50:00,67.86,68.04,67.83,67.98,372668.0,60.9493,61.111,60.9224,61.0571,372668.0
2022-02-28 09:30:00,66.99,67.31,66.67,67.27,252135.0,60.1679,60.4553,59.8805,60.4194,252135.0
2022-02-28 09:40:00,67.25,67.6,67.05,67.55,69373.0,60.4014,60.7158,60.2218,60.6709,69373.0
2022-02-28 09:50:00,67.54,67.69,67.19,67.37,86112.0,60.6619,60.7966,60.3476,60.5092,86112.0
2022-02-28 10:00:00,67.35,67.57,67.23,67.42,66529.0,60.4913,60.6889,60.3835,60.5541,66529.0
2022-02-28 10:10:00,67.43,67.61,67.24,67.25,54534.0,60.5631,60.7248,60.3925,60.4014,54534.0
2022-02-28 10:20:00,67.25,67.33,67.09,67.09,53569.0,60.4014,60.4733,60.2577,60.2577,53569.0
2022-02-28 10:30:00,67.09,67.23,67.04,67.16,43906.0,60.2577,60.3835,60.2128,60.3206,43906.0
2022-02-28 10:40:00,67.17,67.23,67.08,67.17,50196.0,60.3296,60.3835,60.2488,60.3296,50196.0
2022-02-28 10:50:00,67.17,67.21,67.08,67.18,50720.0,60.3296,60.3655,60.2488,60.3386,50720.0
2022-02-28 11:00:00,67.17,67.42,67.17,67.4,38988.0,60.3296,60.5541,60.3296,60.5362,38988.0
2022-02-28 11:10:00,67.37,67.44,67.3,67.4,20004.0,60.5092,60.5721,60.4464,60.5362,20004.0
2022-02-28 11:20:00,67.39,67.47,67.32,67.34,83715.0,60.5272,60.599,60.4643,60.4823,83715.0
2022-02-28 11:30:00,67.34,67.4,67.19,67.19,43233.0,60.4823,60.5362,60.3476,60.3476,43233.0
2022-02-28 11:40:00,67.18,67.18,66.94,66.98,36629.0,60.3386,60.3386,60.123,60.1589,36629.0
2022-02-28 11:50:00,66.97,67.21,66.95,67.17,101324.0,60.15,60.3655,60.132,60.3296,101324.0
2022-02-28 12:00:00,67.17,67.31,67.13,67.14,44226.0,60.3296,60.4553,60.2937,60.3026,44226.0
2022-02-28 12:10:00,67.14,67.2,67.08,67.16,31900.0,60.3026,60.3565,60.2488,60.3206,31900.0
2022-02-28 12:20:00,67.16,67.27,67.12,67.2,56230.0,60.3206,60.4194,60.2847,60.3565,56230.0
2022-02-28 12:30:00,67.21,67.26,67.15,67.25,53243.0,60.3655,60.4104,60.3116,60.4014,53243.0
2022-02-28 12:40:00,67.25,67.31,67.14,67.17,42788.0,60.4014,60.4553,60.3026,60.3296,42788.0
2022-02-28 12:50:00,67.17,67.2,67.06,67.09,51354.0,60.3296,60.3565,60.2308,60.2577,51354.0
2022-02-28 13:00:00,67.08,67.23,67.08,67.17,39573.0,60.2488,60.3835,60.2488,60.3296,39573.0
2022-02-28 13:10:00,67.17,67.25,67.13,67.22,64469.0,60.3296,60.4014,60.2937,60.3745,64469.0
2022-02-28 13:20:00,67.21,67.22,67.08,67.11,41425.0,60.3655,60.3745,60.2488,60.2757,41425.0
2022-02-28 13:30:00,67.09,67.09,66.96,67.02,39995.0,60.2577,60.2577,60.141,60.1949,39995.0
2022-02-28 13:40:00,67.02,67.16,67.02,67.15,35601.0,60.1949,60.3206,60.1949,60.3116,35601.0
2022-02-28 13:50:00,67.15,67.32,67.15,67.31,33564.0,60.3116,60.4643,60.3116,60.4553,33564.0
2022-02-28 14:00:00,67.3,67.32,66.87,66.89,53580.0,60.4464,60.4643,60.0601,60.0781,53580.0
2022-02-28 14:10:00,66.9,66.9,66.75,66.88,37397.0,60.0871,60.0871,59.9524,60.0691,37397.0
2022-02-28 14:20:00,66.89,66.92,66.84,66.86,47565.0,60.0781,60.1051,60.0332,60.0512,47565.0
2022-02-28 14:30:00,66.86,67.0,66.83,66.98,51584.0,60.0512,60.1769,60.0242,60.1589,51584.0
2022-02-28 14:40:00,66.98,67.07,66.9,66.98,45692.0,60.1589,60.2398,60.0871,60.1589,45692.0
2022-02-28 14:50:00,66.97,67.11,66.94,67.06,40520.0,60.15,60.2757,60.123,60.2308,40520.0
2022-02-28 15:00:00,67.06,67.23,67.01,67.21,42959.0,60.2308,60.3835,60.1859,60.3655,42959.0
2022-02-28 15:10:00,67.19,67.24,67.13,67.23,42541.0,60.3476,60.3925,60.2937,60.3835,42541.0
2022-02-28 15:20:00,67.23,67.34,67.22,67.27,57817.0,60.3835,60.4823,60.3745,60.4194,57817.0
2022-02-28 15:30:00,67.25,67.25,67.04,67.17,97485.0,60.4014,60.4014,60.2128,60.3296,97485.0
2022-02-28 15:40:00,67.18,67.49,67.18,67.44,104624.0,60.3386,60.617,60.3386,60.5721,104624.0
2022-02-28 15:50:00,67.45,67.6,67.43,67.44,375993.0,60.5811,60.7158,60.5631,60.5721,375993.0
2022-03-01 09:30:00,66.9,67.42,66.86,67.4,165840.0,60.0871,60.5541,60.0512,60.5362,165840.0
2022-03-01 09:40:00,67.42,67.53,66.98,67.03,80286.0,60.5541,60.6529,60.1589,60.2039,80286.0
2022-03-01 09:50:00,67.03,67.03,66.75,66.75,87370.0,60.2039,60.2039,59.9524,59.9524,87370.0
2022-03-01 10:00:00,66.75,67.14,66.74,66.9,78726.0,59.9524,60.3026,59.9434,60.0871,78726.0
2022-03-01 10:10:00,66.89,67.17,66.88,66.91,62602.0,60.0781,60.3296,60.0691,60.0961,62602.0
2022-03-01 10:20:00,66.95,67.01,66.63,66.69,58743.0,60.132,60.1859,59.8446,59.8985,58743.0
2022-03-01 10:30:00,66.69,66.78,66.54,66.57,64391.0,59.8985,59.9793,59.7638,59.7907,64391.0
2022-03-01 10:40:00,66.58,66.77,66.52,66.74,58252.0,59.7997,59.9703,59.7458,59.9434,58252.0
2022-03-01 10:50:00,66.74,66.88,66.69,66.69,51195.0,59.9434,60.0691,59.8985,59.8985,51195.0
2022-03-01 11:00:00,66.69,66.94,66.68,66.9,57570.0,59.8985,60.123,59.8895,60.0871,57570.0
2022-03-01 11:10:00,66.92,67.02,66.83,66.84,35833.0,60.1051,60.1949,60.0242,60.0332,35833.0
2022-03-01 11:20:00,66.83,67.08,66.83,67.08,36605.0,60.0242,60.2488,60.0242,60.2488,36605.0
2022-03-01 11:30:00,67.08,67.11,66.86,66.9,37868.0,60.2488,60.2757,60.0512,60.0871,37868.0
2022-03-01 11:40:00,66.89,66.89,66.65,66.65,39809.0,60.0781,60.0781,59.8625,59.8625,39809.0
2022-03-01 11:50:00,66.66,66.69,66.56,66.69,38223.0,59.8715,59.8985,59.7817,59.8985,38223.0
2022-03-01 12:00:00,66.68,66.83,66.64,66.83,30006.0,59.8895,60.0242,59.8536,60.0242,30006.0
2022-03-01 12:10:00,66.83,66.84,66.68,66.75,58181.0,60.0242,60.0332,59.8895,59.9524,58181.0
2022-03-01 12:20:00,66.75,66.84,66.69,66.84,30432.0,59.9524,60.0332,59.8985,60.0332,30432.0
2022-03-01 12:30:00,66.83,67.02,66.82,66.95,26525.0,60.0242,60.1949,60.0152,60.132,26525.0
2022-03-01 12:40:00,66.96,67.0,66.91,66.94,35011.0,60.141,60.1769,60.0961,60.123,35011.0
2022-03-01 12:50:00,66.93,66.93,66.83,66.87,33475.0,60.114,60.114,60.0242,60.0601,33475.0
2022-03-01 13:00:00,66.86,66.99,66.85,66.9,43358.0,60.0512,60.1679,60.0422,60.0871,43358.0
2022-03-01 13:10:00,66.91,66.95,66.75,66.75,62339.0,60.0961,60.132,59.9524,59.9524,62339.0
2022-03-01 13:20:00,66.74,66.78,66.53,66.58,35663.0,59.9434,59.9793,59.7548,59.7997,35663.0
2022-03-01 13:30:00,66.56,66.7,66.5,66.7,35963.0,59.7817,59.9075,59.7278,59.9075,35963.0
2022-03-01 13:40:00,66.73,66.86,66.67,66.81,42158.0,59.9344,60.0512,59.8805,60.0063,42158.0
2022-03-01 13:50:00,66.81,66.81,66.64,66.64,36059.0,60.0063,60.0063,59.8536,59.8536,36059.0
2022-03-01 14:00:00,66.63,66.64,66.48,66.5,39342.0,59.8446,59.8536,59.7099,59.7278,39342.0
2022-03-01 14:10:00,66.5,66.54,66.41,66.48,84382.0,59.7278,59.7638,59.647,59.7099,84382.0
2022-03-01 14:20:00,66.48,66.74,66.48,66.68,70957.0,59.7099,59.9434,59.7099,59.8895,70957.0
2022-03-01 14:30:00,66.69,66.8,66.64,66.78,86244.0,59.8985,59.9973,59.8536,59.9793,86244.0
2022-03-01 14:40:00,66.77,66.85,66.71,66.83,62934.0,59.9703,60.0422,59.9164,60.0242,62934.0
2022-03-01 14:50:00,66.82,66.9,66.75,66.86,41384.0,60.0152,60.0871,59.9524,60.0512,41384.0
2022-03-01 15:00:00,66.87,67.09,66.84,66.94,47533.0,60.0601,60.2577,60.0332,60.123,47533.0
2022-03-01 15:10:00,66.95,66.97,66.8,66.81,36427.0,60.132,60.15,59.9973,60.0063,36427.0
2022-03-01 15:20:00,66.82,66.92,66.79,66.84,40931.0,60.0152,60.1051,59.9883,60.0332,40931.0
2022-03-01 15:30:00,66.84,66.88,66.74,66.81,62823.0,60.0332,60.0691,59.9434,60.0063,62823.0
2022-03-01 15:40:00,66.81,66.92,66.65,66.65,78640.0,60.0063,60.1051,59.8625,59.8625,78640.0
2022-03-01 15:50:00,66.64,66.85,66.53,66.82,292879.0,59.8536,60.0422,59.7548,60.0152,292879.0
2022-03-02 09:30:00,66.55,66.82,66.43,66.57,80835.0,59.7727,60.0152,59.665,59.7907,80835.0
2022-03-02 09:40:00,66.56,66.6,66.18,66.25,70956.0,59.7817,59.8176,59.4404,59.5033,70956.0
2022-03-02 09:50:00,66.25,66.5,66.18,66.46,71756.0,59.5033,59.7278,59.4404,59.6919,71756.0
2022-03-02 10:00:00,66.47,66.8,66.46,66.66,55659.0,59.7009,59.9973,59.6919,59.8715,55659.0
2022-03-02 10:10:00,66.63,66.77,66.55,66.7,48758.0,59.8446,59.9703,59.7727,59.9075,48758.0
2022-03-02 10:20:00,66.69,67.09,66.66,66.98,60217.0,59.8985,60.2577,59.8715,60.1589,60217.0
2022-03-02 10:30:00,66.96,67.22,66.79,67.06,40304.0,60.141,60.3745,59.9883,60.2308,40304.0
2022-03-02 10:40:00,67.08,67.21,66.98,67.17,54462.0,60.2488,60.3655,60.1589,60.3296,54462.0
2022-03-02 10:50:00,67.16,67.3,67.03,67.28,42904.0,60.3206,60.4464,60.2039,60.4284,42904.0
2022-03-02 11:00:00,67.3,67.46,67.26,67.35,40349.0,60.4464,60.5901,60.4104,60.4913,40349.0
2022-03-02 11:10:00,67.34,67.5,67.3,67.3,41785.0,60.4823,60.626,60.4464,60.4464,41785.0
2022-03-02 11:20:00,67.29,67.45,67.28,67.4,32397.0,60.4374,60.5811,60.4284,60.5362,32397.0
2022-03-02 11:30:00,67.4,67.58,67.25,67.36,34874.0,60.5362,60.6978,60.4014,60.5002,34874.0
2022-03-02 11:40:00,67.37,67.44,67.31,67.34,53719.0,60.5092,60.5721,60.4553,60.4823,53719.0
2022-03-02 11:50:00,67.34,67.48,67.33,67.42,36439.0,60.4823,60.608,60.4733,60.5541,36439.0
2022-03-02 12:00:00,67.42,67.58,67.39,67.58,30522.0,60.5541,60.6978,60.5272,60.6978,30522.0
2022-03-02 12:10:00,67.59,67.63,67.46,67.56,36048.0,60.7068,60.7427,60.5901,60.6799,36048.0
2022-03-02 12:20:00,67.56,67.58,67.44,67.53,38532.0,60.6799,60.6978,60.5721,60.6529,38532.0
2022-03-02 12:30:00,67.53,67.68,67.49,67.66,68648.0,60.6529,60.7877,60.617,60.7697,68648.0
2022-03-02 12:40:00,67.63,67.64,67.55,67.62,37749.0,60.7427,60.7517,60.6709,60.7338,37749.0
2022-03-02 12:50:00,67.62,67.72,67.58,67.71,49387.0,60.7338,60.8236,60.6978,60.8146,49387.0
2022-03-02 13:00:00,67.71,67.72,67.6,67.62,37536.0,60.8146,60.8236,60.7158,60.7338,37536.0
2022-03-02 13:10:00,67.62,67.67,67.53,67.56,41457.0,60.7338,60.7787,60.6529,60.6799,41457.0
2022-03-02 13:20:00,67.59,67.63,67.53,67.59,29886.0,60.7068,60.7427,60.6529,60.7068,29886.0
2022-03-02 13:30:00,67.59,67.76,67.58,67.67,37122.0,60.7068,60.8595,60.6978,60.7787,37122.0
2022-03-02 13:40:00,67.68,67.73,67.58,67.71,38127.0,60.7877,60.8326,60.6978,60.8146,38127.0
2022-03-02 13:50:00,67.72,67.73,67.64,67.67,42893.0,60.8236,60.8326,60.7517,60.7787,42893.0
2022-03-02 14:00:00,67.69,67.71,67.63,67.67,33125.0,60.7966,60.8146,60.7427,60.7787,33125.0
2022-03-02 14:10:00,67.67,67.71,67.58,67.59,29845.0,60.7787,60.8146,60.6978,60.7068,29845.0
2022-03-02 14:20:00,67.59,67.62,67.53,67.58,33668.0,60.7068,60.7338,60.6529,60.6978,33668.0
2022-03-02 14:30:00,67.58,67.65,67.51,67.61,46723.0,60.6978,60.7607,60.635,60.7248,46723.0
2022-03-02 14:40:00,67.61,67.61,67.44,67.49,33634.0,60.7248,60.7248,60.5721,60.617,33634.0
2022-03-02 14:50:00,67.51,67.6,67.4,67.46,60190.0,60.635,60.7158,60.5362,60.5901,60190.0
2022-03-02 15:00:00,67.46,67.57,67.42,67.44,45280.0,60.5901,60.6889,60.5541,60.5721,45280.0
2022-03-02 15:10:00,67.44,67.52,67.41,67.52,38412.0,60.5721,60.644,60.5452,60.644,38412.0
2022-03-02 15:20:00,67.51,67.58,67.43,67.58,39082.0,60.635,60.6978,60.5631,60.6978,39082.0
2022-03-02 15:30:00,67.58,67.62,67.47,67.51,60425.0,60.6978,60.7338,60.599,60.635,60425.0
2022-03-02 15:40:00,67.51,67.6,67.42,67.59,87209.0,60.635,60.7158,60.5541,60.7068,87209.0
2022-03-02 15:50:00,67.59,67.68,67.4,67.46,259523.0,60.7068,60.7877,60.5362,60.5901,259523.0
2022-03-03 09:30:00,67.64,67.83,67.43,67.79,163337.0,60.7517,60.9224,60.5631,60.8865,163337.0
2022-03-03 09:40:00,67.79,68.19,67.78,68.19,102402.0,60.8865,61.2457,60.8775,61.2457,102402.0
2022-03-03 09:50:00,68.17,68.37,68.06,68.25,74036.0,61.2278,61.4074,61.129,61.2996,74036.0
2022-03-03 10:00:00,68.25,68.33,68.0,68.26,45491.0,61.2996,61.3715,61.0751,61.3086,45491.0
2022-03-03 10:10:00,68.24,68.6,68.23,68.53,40502.0,61.2906,61.614,61.2816,61.5511,40502.0
2022-03-03 10:20:00,68.55,68.67,68.47,68.53,36687.0,61.5691,61.6768,61.4972,61.5511,36687.0
2022-03-03 10:30:00,68.54,68.57,68.29,68.31,48563.0,61.5601,61.587,61.3355,61.3535,48563.0
2022-03-03 10:40:00,68.31,68.34,68.24,68.29,36448.0,61.3535,61.3804,61.2906,61.3355,36448.0
2022-03-03 10:50:00,68.28,68.35,68.17,68.2,34823.0,61.3266,61.3894,61.2278,61.2547,34823.0
2022-03-03 11:00:00,68.2,68.26,68.1,68.2,26305.0,61.2547,61.3086,61.1649,61.2547,26305.0
2022-03-03 11:10:00,68.19,68.3,68.0,68.07,42230.0,61.2457,61.3445,61.0751,61.1379,42230.0
2022-03-03 11:20:00,68.07,68.07,67.83,67.88,45185.0,61.1379,61.1379,60.9224,60.9673,45185.0
2022-03-03 11:30:00,67.88,67.98,67.83,67.96,35736.0,60.9673,61.0571,60.9224,61.0391,35736.0
2022-03-03 11:40:00,67.94,68.06,67.93,68.06,23606.0,61.0212,61.129,61.0122,61.129,23606.0
2022-03-03 11:50:00,68.06,68.09,67.91,67.95,44807.0,61.129,61.1559,60.9942,61.0302,44807.0
2022-03-03 12:00:00,67.93,68.18,67.93,68.15,24943.0,61.0122,61.2367,61.0122,61.2098,24943.0
2022-03-03 12:10:00,68.15,68.17,68.1,68.14,36265.0,61.2098,61.2278,61.1649,61.2008,36265.0
2022-03-03 12:20:00,68.13,68.16,68.06,68.11,34501.0,61.1918,61.2188,61.129,61.1739,34501.0
2022-03-03 12:30:00,68.12,68.36,68.12,68.28,74631.0,61.1828,61.3984,61.1828,61.3266,74631.0
2022-03-03 12:40:00,68.29,68.35,68.22,68.3,24143.0,61.3355,61.3894,61.2727,61.3445,24143.0
2022-03-03 12:50:00,68.3,68.37,68.27,68.34,28541.0,61.3445,61.4074,61.3176,61.3804,28541.0
2022-03-03 13:00:00,68.35,68.41,68.31,68.36,31556.0,61.3894,61.4433,61.3535,61.3984,31556.0
2022-03-03 13:10:00,68.36,68.51,68.36,68.41,33939.0,61.3984,61.5331,61.3984,61.4433,33939.0
2022-03-03 13:20:00,68.42,68.49,68.37,68.48,27745.0,61.4523,61.5152,61.4074,61.5062,27745.0
2022-03-03 13:30:00,68.5,68.52,68.41,68.46,39468.0,61.5242,61.5421,61.4433,61.4882,39468.0
2022-03-03 13:40:00,68.47,68.58,68.43,68.53,28047.0,61.4972,61.596,61.4613,61.5511,28047.0
2022-03-03 13:50:00,68.54,68.56,68.46,68.47,59371.0,61.5601,61.578,61.4882,61.4972,59371.0
2022-03-03 14:00:00,68.47,68.63,68.46,68.62,23394.0,61.4972,61.6409,61.4882,61.6319,23394.0
2022-03-03 14:10:00,68.62,68.72,68.61,68.69,38411.0,61.6319,61.7217,61.6229,61.6948,38411.0
2022-03-03 14:20:00,68.67,68.79,68.61,68.79,26601.0,61.6768,61.7846,61.6229,61.7846,26601.0
2022-03-03 14:30:00,68.79,68.79,68.6,68.66,82509.0,61.7846,61.7846,61.614,61.6679,82509.0
2022-03-03 14:40:00,68.67,68.69,68.55,68.56,31484.0,61.6768,61.6948,61.5691,61.578,31484.0
2022-03-03 14:50:00,68.56,68.56,68.37,68.43,56571.0,61.578,61.578,61.4074,61.4613,56571.0
2022-03-03 15:00:00,68.42,68.42,68.22,68.27,53641.0,61.4523,61.4523,61.2727,61.3176,53641.0
2022-03-03 15:10:00,68.27,68.39,68.25,68.37,42671.0,61.3176,61.4254,61.2996,61.4074,42671.0
2022-03-03 15:20:00,68.36,68.39,68.25,68.37,124483.0,61.3984,61.4254,61.2996,61.4074,124483.0
2022-03-03 15:30:00,68.35,68.37,68.16,68.22,62748.0,61.3894,61.4074,61.2188,61.2727,62748.0
2022-03-03 15:40:00,68.22,68.25,68.01,68.16,89048.0,61.2727,61.2996,61.0841,61.2188,89048.0
2022-03-03 15:50:00,68.15,68.28,68.06,68.27,257946.0,61.2098,61.3266,61.129,61.3176,257946.0
2022-03-04 09:30:00,67.32,67.55,67.13,67.39,112820.0,60.4643,60.6709,60.2937,60.5272,112820.0
2022-03-04 09:40:00,67.39,67.76,67.33,67.7,61736.0,60.5272,60.8595,60.4733,60.8056,61736.0
2022-03-04 09:50:00,67.69,67.84,67.63,67.67,69530.0,60.7966,60.9314,60.7427,60.7787,69530.0
2022-03-04 10:00:00,67.68,67.77,67.36,67.36,55600.0,60.7877,60.8685,60.5002,60.5002,55600.0
2022-03-04 10:10:00,67.36,67.59,67.34,67.59,46245.0,60.5002,60.7068,60.4823,60.7068,46245.0
2022-03-04 10:20:00,67.61,67.67,67.46,67.67,56702.0,60.7248,60.7787,60.5901,60.7787,56702.0
2022-03-04 10:30:00,67.67,67.68,67.46,67.62,67299.0,60.7787,60.7877,60.5901,60.7338,67299.0
2022-03-04 10:40:00,67.62,67.92,67.55,67.89,55185.0,60.7338,61.0032,60.6709,60.9763,55185.0
2022-03-04 10:50:00,67.89,68.06,67.87,68.03,44660.0,60.9763,61.129,60.9583,61.102,44660.0
2022-03-04 11:00:00,68.03,68.23,68.03,68.15,60223.0,61.102,61.2816,61.102,61.2098,60223.0
2022-03-04 11:10:00,68.15,68.23,67.98,67.98,74849.0,61.2098,61.2816,61.0571,61.0571,74849.0
2022-03-04 11:20:00,67.99,68.13,67.99,68.04,51522.0,61.0661,61.1918,61.0661,61.111,51522.0
2022-03-04 11:30:00,68.04,68.04,67.83,67.85,72966.0,61.111,61.111,60.9224,60.9403,72966.0
2022-03-04 11:40:00,67.86,68.01,67.81,68.01,49240.0,60.9493,61.0841,60.9044,61.0841,49240.0
2022-03-04 11:50:00,68.01,68.1,67.96,68.06,69542.0,61.0841,61.1649,61.0391,61.129,69542.0
2022-03-04 12:00:00,68.06,68.2,67.97,68.17,41137.0,61.129,61.2547,61.0481,61.2278,41137.0
2022-03-04 12:10:00,68.17,68.24,68.0,68.09,68465.0,61.2278,61.2906,61.0751,61.1559,68465.0
2022-03-04 12:20:00,68.09,68.28,68.09,68.22,110925.0,61.1559,61.3266,61.1559,61.2727,110925.0
2022-03-04 12:30:00,68.22,68.39,68.19,68.22,143920.0,61.2727,61.4254,61.2457,61.2727,143920.0
2022-03-04 12:40:00,68.22,68.24,68.11,68.17,51151.0,61.2727,61.2906,61.1739,61.2278,51151.0
2022-03-04 12:50:00,68.17,68.25,68.08,68.22,85367.0,61.2278,61.2996,61.1469,61.2727,85367.0
2022-03-04 13:00:00,68.22,68.31,68.18,68.27,64225.0,61.2727,61.3535,61.2367,61.3176,64225.0
2022-03-04 13:10:00,68.26,68.37,68.24,68.3,58373.0,61.3086,61.4074,61.2906,61.3445,58373.0
2022-03-04 13:20:00,68.3,68.39,68.29,68.38,51327.0,61.3445,61.4254,61.3355,61.4164,51327.0
2022-03-04 13:30:00,68.38,68.41,68.31,68.39,43027.0,61.4164,61.4433,61.3535,61.4254,43027.0
2022-03-04 13:40:00,68.38,68.47,68.36,68.46,42729.0,61.4164,61.4972,61.3984,61.4882,42729.0
2022-03-04 13:50:00,68.47,68.57,68.38,68.42,44823.0,61.4972,61.587,61.4164,61.4523,44823.0
2022-03-04 14:00:00,68.42,68.53,68.37,68.5,85659.0,61.4523,61.5511,61.4074,61.5242,85659.0
2022-03-04 14:10:00,68.5,68.55,68.43,68.53,40625.0,61.5242,61.5691,61.4613,61.5511,40625.0
2022-03-04 14:20:00,68.53,68.68,68.52,68.59,60301.0,61.5511,61.6858,61.5421,61.605,60301.0
2022-03-04 14:30:00,68.6,68.61,68.55,68.59,48013.0,61.614,61.6229,61.5691,61.605,48013.0
2022-03-04 14:40:00,68.59,68.61,68.45,68.48,36945.0,61.605,61.6229,61.4792,61.5062,36945.0
2022-03-04 14:50:00,68.48,68.49,68.2,68.21,63375.0,61.5062,61.5152,61.2547,61.2637,63375.0
2022-03-04 15:00:00,68.21,68.36,68.21,68.28,55024.0,61.2637,61.3984,61.2637,61.3266,55024.0
2022-03-04 15:10:00,68.28,68.31,68.09,68.11,76312.0,61.3266,61.3535,61.1559,61.1739,76312.0
2022-03-04 15:20:00,68.11,68.27,68.1,68.2,88714.0,61.1739,61.3176,61.1649,61.2547,88714.0
2022-03-04 15:30:00,68.2,68.26,68.05,68.06,109345.0,61.2547,61.3086,61.12,61.129,109345.0
2022-03-04 15:40:00,68.06,68.18,68.01,68.04,187360.0,61.129,61.2367,61.0841,61.111,187360.0
2022-03-04 15:50:00,68.05,68.19,67.99,68.12,477511.0,61.12,61.2457,61.0661,61.1828,477511.0
2022-03-07 09:30:00,67.61,67.69,66.95,66.95,147765.0,60.7248,60.7966,60.132,60.132,147765.0
2022-03-07 09:40:00,66.96,67.16,66.86,66.92,159821.0,60.141,60.3206,60.0512,60.1051,159821.0
2022-03-07 09:50:00,66.89,67.34,66.76,67.3,69220.0,60.0781,60.4823,59.9613,60.4464,69220.0
2022-03-07 10:00:00,67.27,67.71,67.24,67.67,79972.0,60.4194,60.8146,60.3925,60.7787,79972.0
2022-03-07 10:10:00,67.65,67.94,67.54,67.88,103209.0,60.7607,61.0212,60.6619,60.9673,103209.0
2022-03-07 10:20:00,67.89,68.16,67.76,67.87,124867.0,60.9763,61.2188,60.8595,60.9583,124867.0
2022-03-07 10:30:00,67.88,68.17,67.87,68.05,92680.0,60.9673,61.2278,60.9583,61.12,92680.0
2022-03-07 10:40:00,68.03,68.27,68.01,68.26,40183.0,61.102,61.3176,61.0841,61.3086,40183.0
2022-03-07 10:50:00,68.26,68.26,67.95,68.02,78083.0,61.3086,61.3086,61.0302,61.093,78083.0
2022-03-07 11:00:00,68.02,68.07,67.6,67.84,87769.0,61.093,61.1379,60.7158,60.9314,87769.0
2022-03-07 11:10:00,67.83,67.93,67.66,67.67,68650.0,60.9224,61.0122,60.7697,60.7787,68650.0
2022-03-07 11:20:00,67.68,67.76,67.52,67.66,47022.0,60.7877,60.8595,60.644,60.7697,47022.0
2022-03-07 11:30:00,67.66,67.75,67.54,67.54,48238.0,60.7697,60.8505,60.6619,60.6619,48238.0
2022-03-07 11:40:00,67.55,67.6,67.41,67.48,49393.0,60.6709,60.7158,60.5452,60.608,49393.0
2022-03-07 11:50:00,67.48,67.56,67.45,67.5,42586.0,60.608,60.6799,60.5811,60.626,42586.0
2022-03-07 12:00:00,67.5,67.57,67.35,67.38,49326.0,60.626,60.6889,60.4913,60.5182,49326.0
2022-03-07 12:10:00,67.38,67.43,67.27,67.36,80593.0,60.5182,60.5631,60.4194,60.5002,80593.0
2022-03-07 12:20:00,67.36,67.63,67.27,67.63,55865.0,60.5002,60.7427,60.4194,60.7427,55865.0
2022-03-07 12:30:00,67.61,67.65,67.53,67.64,39202.0,60.7248,60.7607,60.6529,60.7517,39202.0
2022-03-07 12:40:00,67.64,67.7,67.54,67.64,46449.0,60.7517,60.8056,60.6619,60.7517,46449.0
2022-03-07 12:50:00,67.66,67.77,67.52,67.77,52211.0,60.7697,60.8685,60.644,60.8685,52211.0
2022-03-07 13:00:00,67.77,68.07,67.77,67.93,87993.0,60.8685,61.1379,60.8685,61.0122,87993.0
2022-03-07 13:10:00,67.92,68.01,67.84,67.95,91462.0,61.0032,61.0841,60.9314,61.0302,91462.0
2022-03-07 13:20:00,67.94,68.13,67.93,68.03,82813.0,61.0212,61.1918,61.0122,61.102,82813.0
2022-03-07 13:30:00,68.03,68.15,67.96,68.1,85470.0,61.102,61.2098,61.0391,61.1649,85470.0
2022-03-07 13:40:00,68.1,68.11,67.61,67.61,47587.0,61.1649,61.1739,60.7248,60.7248,47587.0
2022-03-07 13:50:00,67.62,67.75,67.56,67.75,50956.0,60.7338,60.8505,60.6799,60.8505,50956.0
2022-03-07 14:00:00,67.76,67.81,67.69,67.74,48675.0,60.8595,60.9044,60.7966,60.8415,48675.0
2022-03-07 14:10:00,67.73,67.75,67.52,67.6,44480.0,60.8326,60.8505,60.644,60.7158,44480.0
2022-03-07 14:20:00,67.61,67.72,67.59,67.64,41802.0,60.7248,60.8236,60.7068,60.7517,41802.0
2022-03-07 14:30:00,67.64,67.82,67.64,67.77,57517.0,60.7517,60.9134,60.7517,60.8685,57517.0
2022-03-07 14:40:00,67.77,67.93,67.73,67.93,57504.0,60.8685,61.0122,60.8326,61.0122,57504.0
2022-03-07 14:50:00,67.94,67.97,67.79,67.86,51913.0,61.0212,61.0481,60.8865,60.9493,51913.0
2022-03-07 15:00:00,67.86,67.98,67.86,67.94,57775.0,60.9493,61.0571,60.9493,61.0212,57775.0
2022-03-07 15:10:00,67.93,67.93,67.81,67.81,62419.0,61.0122,61.0122,60.9044,60.9044,62419.0
2022-03-07 15:20:00,67.82,67.84,67.68,67.69,88424.0,60.9134,60.9314,60.7877,60.7966,88424.0
2022-03-07 15:30:00,67.69,67.84,67.67,67.77,75965.0,60.7966,60.9314,60.7787,60.8685,75965.0
2022-03-07 15:40:00,67.78,67.86,67.63,67.65,177257.0,60.8775,60.9493,60.7427,60.7607,177257.0
2022-03-07 15:50:00,67.66,67.73,67.56,67.66,451531.0,60.7697,60.8326,60.6799,60.7697,451531.0
2022-03-08 09:30:00,67.36,67.71,66.73,66.82,247265.0,60.5002,60.8146,59.9344,60.0152,247265.0
2022-03-08 09:40:00,66.84,66.87,66.09,66.2,146642.0,60.0332,60.0601,59.3596,59.4584,146642.0
2022-03-08 09:50:00,66.2,66.2,65.53,65.65,145375.0,59.4584,59.4584,58.8566,58.9644,145375.0
2022-03-08 10:00:00,65.65,65.73,65.15,65.16,125022.0,58.9644,59.0362,58.5153,58.5243,125022.0
2022-03-08 10:10:00,65.14,65.43,64.99,65.13,155314.0,58.5063,58.7668,58.3716,58.4973,155314.0
2022-03-08 10:20:00,65.15,65.27,64.91,65.16,113307.0,58.5153,58.6231,58.2997,58.5243,113307.0
2022-03-08 10:30:00,65.14,65.56,65.12,65.51,75180.0,58.5063,58.8836,58.4884,58.8386,75180.0
2022-03-08 10:40:00,65.49,65.5,64.8,64.83,82597.0,58.8207,58.8297,58.2009,58.2279,82597.0
2022-03-08 10:50:00,64.83,64.83,64.57,64.71,88052.0,58.2279,58.2279,57.9944,58.1201,88052.0
2022-03-08 11:00:00,64.7,64.73,64.38,64.51,88793.0,58.1111,58.1381,57.8237,57.9405,88793.0
2022-03-08 11:10:00,64.51,64.8,64.38,64.45,61456.0,57.9405,58.2009,57.8237,57.8866,61456.0
2022-03-08 11:20:00,64.44,64.71,64.44,64.47,64307.0,57.8776,58.1201,57.8776,57.9046,64307.0
2022-03-08 11:30:00,64.46,64.63,64.4,64.53,84584.0,57.8956,58.0483,57.8417,57.9584,84584.0
2022-03-08 11:40:00,64.53,64.54,64.23,64.28,109746.0,57.9584,57.9674,57.689,57.7339,109746.0
2022-03-08 11:50:00,64.27,64.32,64.15,64.31,80793.0,57.7249,57.7698,57.6171,57.7608,80793.0
2022-03-08 12:00:00,64.33,64.34,63.86,64.06,119925.0,57.7788,57.7878,57.3567,57.5363,119925.0
2022-03-08 12:10:00,64.07,64.21,64.02,64.17,87700.0,57.5453,57.671,57.5004,57.6351,87700.0
2022-03-08 12:20:00,64.17,64.57,64.02,64.49,93503.0,57.6351,57.9944,57.5004,57.9225,93503.0
2022-03-08 12:30:00,64.5,65.04,64.48,64.84,93911.0,57.9315,58.4165,57.9135,58.2369,93911.0
2022-03-08 12:40:00,64.86,64.97,64.65,64.72,75991.0,58.2548,58.3536,58.0662,58.1291,75991.0
2022-03-08 12:50:00,64.71,64.96,64.71,64.78,58541.0,58.1201,58.3447,58.1201,58.183,58541.0
2022-03-08 13:00:00,64.78,65.0,64.75,64.98,64819.0,58.183,58.3806,58.156,58.3626,64819.0
2022-03-08 13:10:00,65.0,65.27,64.99,65.15,312988.0,58.3806,58.6231,58.3716,58.5153,312988.0
2022-03-08 13:20:00,65.14,65.25,64.89,64.94,86264.0,58.5063,58.6051,58.2818,58.3267,86264.0
2022-03-08 13:30:00,64.92,64.93,64.4,64.4,82613.0,58.3087,58.3177,57.8417,57.8417,82613.0
2022-03-08 13:40:00,64.4,64.55,64.26,64.33,178130.0,57.8417,57.9764,57.7159,57.7788,178130.0
2022-03-08 13:50:00,64.33,64.39,64.15,64.25,89549.0,57.7788,57.8327,57.6171,57.707,89549.0
2022-03-08 14:00:00,64.25,64.36,64.18,64.36,102242.0,57.707,57.8058,57.6441,57.8058,102242.0
2022-03-08 14:10:00,64.36,64.37,64.2,64.23,85284.0,57.8058,57.8147,57.6621,57.689,85284.0
2022-03-08 14:20:00,64.22,64.43,64.21,64.43,113448.0,57.68,57.8686,57.671,57.8686,113448.0
2022-03-08 14:30:00,64.43,64.44,64.29,64.37,74593.0,57.8686,57.8776,57.7429,57.8147,74593.0
2022-03-08 14:40:00,64.37,64.61,64.35,64.6,54702.0,57.8147,58.0303,57.7968,58.0213,54702.0
2022-03-08 14:50:00,64.6,64.64,64.31,64.38,69809.0,58.0213,58.0572,57.7608,57.8237,69809.0
2022-03-08 15:00:00,64.39,64.47,64.32,64.37,72801.0,57.8327,57.9046,57.7698,57.8147,72801.0
2022-03-08 15:10:00,64.37,64.38,64.19,64.21,146810.0,57.8147,57.8237,57.6531,57.671,146810.0
2022-03-08 15:20:00,64.2,64.2,63.95,63.95,131367.0,57.6621,57.6621,57.4375,57.4375,131367.0
2022-03-08 15:30:00,63.94,64.09,63.86,64.09,161136.0,57.4285,57.5633,57.3567,57.5633,161136.0
2022-03-08 15:40:00,64.09,64.13,63.9,63.93,188191.0,57.5633,57.5992,57.3926,57.4195,188191.0
2022-03-08 15:50:00,63.91,64.08,63.72,63.74,534724.0,57.4016,57.5543,57.2309,57.2489,534724.0
2022-03-09 09:30:00,64.48,65.22,64.48,65.05,238216.0,57.9135,58.5782,57.9135,58.4255,238216.0
2022-03-09 09:40:00,65.03,65.39,64.95,65.05,102961.0,58.4075,58.7309,58.3357,58.4255,102961.0
2022-03-09 09:50:00,65.05,65.05,64.42,64.46,63104.0,58.4255,58.4255,57.8596,57.8956,63104.0
2022-03-09 10:00:00,64.48,65.05,64.44,65.03,56371.0,57.9135,58.4255,57.8776,58.4075,56371.0
2022-03-09 10:10:00,65.02,65.16,64.87,64.89,58990.0,58.3985,58.5243,58.2638,58.2818,58990.0
2022-03-09 10:20:00,64.92,64.95,64.65,64.68,67933.0,58.3087,58.3357,58.0662,58.0932,67933.0
2022-03-09 10:30:00,64.67,64.67,64.28,64.39,93471.0,58.0842,58.0842,57.7339,57.8327,93471.0
2022-03-09 10:40:00,64.39,64.71,64.33,64.69,73686.0,57.8327,58.1201,57.7788,58.1022,73686.0
2022-03-09 10:50:00,64.68,64.92,64.6,64.8,39290.0,58.0932,58.3087,58.0213,58.2009,39290.0
2022-03-09 11:00:00,64.8,64.89,64.71,64.77,60471.0,58.2009,58.2818,58.1201,58.174,60471.0
2022-03-09 11:10:00,64.77,64.97,64.75,64.94,45789.0,58.174,58.3536,58.156,58.3267,45789.0
2022-03-09 11:20:00,64.93,65.05,64.89,64.92,56779.0,58.3177,58.4255,58.2818,58.3087,56779.0
2022-03-09 11:30:00,64.93,65.16,64.92,65.1,53638.0,58.3177,58.5243,58.3087,58.4704,53638.0
2022-03-09 11:40:00,65.1,65.25,65.07,65.07,54548.0,58.4704,58.6051,58.4435,58.4435,54548.0
2022-03-09 11:50:00,65.05,65.32,65.05,65.27,35714.0,58.4255,58.668,58.4255,58.6231,35714.0
2022-03-09 12:00:00,65.27,65.27,65.09,65.15,38536.0,58.6231,58.6231,58.4614,58.5153,38536.0
2022-03-09 12:10:00,65.15,65.24,65.11,65.2,40956.0,58.5153,58.5961,58.4794,58.5602,40956.0
2022-03-09 12:20:00,65.19,65.3,65.17,65.2,36164.0,58.5512,58.65,58.5333,58.5602,36164.0
2022-03-09 12:30:00,65.21,65.23,65.09,65.11,38651.0,58.5692,58.5872,58.4614,58.4794,38651.0
2022-03-09 12:40:00,65.1,65.12,64.8,64.87,39585.0,58.4704,58.4884,58.2009,58.2638,39585.0
2022-03-09 12:50:00,64.86,65.0,64.85,65.0,29641.0,58.2548,58.3806,58.2459,58.3806,29641.0
2022-03-09 13:00:00,64.99,65.25,64.96,64.98,31228.0,58.3716,58.6051,58.3447,58.3626,31228.0
2022-03-09 13:10:00,65.0,65.07,64.94,65.0,23668.0,58.3806,58.4435,58.3267,58.3806,23668.0
2022-03-09 13:20:00,64.99,64.99,64.87,64.9,32473.0,58.3716,58.3716,58.2638,58.2908,32473.0
2022-03-09 13:30:00,64.92,64.99,64.82,64.89,42919.0,58.3087,58.3716,58.2189,58.2818,42919.0
2022-03-09 13:40:00,64.88,64.89,64.69,64.71,31807.0,58.2728,58.2818,58.1022,58.1201,31807.0
2022-03-09 13:50:00,64.73,64.77,64.63,64.73,41702.0,58.1381,58.174,58.0483,58.1381,41702.0
2022-03-09 14:00:00,64.72,64.84,64.67,64.77,48441.0,58.1291,58.2369,58.0842,58.174,48441.0
2022-03-09 14:10:00,64.76,64.98,64.71,64.98,48600.0,58.165,58.3626,58.1201,58.3626,48600.0
2022-03-09 14:20:00,64.99,65.02,64.85,64.85,40142.0,58.3716,58.3985,58.2459,58.2459,40142.0
2022-03-09 14:30:00,64.86,64.95,64.84,64.92,37763.0,58.2548,58.3357,58.2369,58.3087,37763.0
2022-03-09 14:40:00,64.92,64.93,64.73,64.74,59799.0,58.3087,58.3177,58.1381,58.1471,59799.0
2022-03-09 14:50:00,64.75,64.79,64.56,64.59,64599.0,58.156,58.192,57.9854,58.0123,64599.0
2022-03-09 15:00:00,64.58,64.77,64.57,64.74,54448.0,58.0034,58.174,57.9944,58.1471,54448.0
2022-03-09 15:10:00,64.74,64.84,64.7,64.73,56075.0,58.1471,58.2369,58.1111,58.1381,56075.0
2022-03-09 15:20:00,64.73,64.79,64.69,64.73,61042.0,58.1381,58.192,58.1022,58.1381,61042.0
2022-03-09 15:30:00,64.72,64.75,64.56,64.58,83480.0,58.1291,58.156,57.9854,58.0034,83480.0
2022-03-09 15:40:00,64.58,64.63,64.31,64.34,144465.0,58.0034,58.0483,57.7608,57.7878,144465.0
2022-03-09 15:50:00,64.36,64.4,64.01,64.12,300717.0,57.8058,57.8417,57.4914,57.5902,300717.0
2022-03-10 09:30:00,63.77,63.92,63.47,63.55,108802.0,57.2758,57.4106,57.0064,57.0782,108802.0
2022-03-10 09:40:00,63.53,63.75,63.29,63.37,96525.0,57.0603,57.2579,56.8447,56.9166,96525.0
2022-03-10 09:50:00,63.37,63.67,63.27,63.59,93013.0,56.9166,57.186,56.8268,57.1142,93013.0
2022-03-10 10:00:00,63.6,63.93,63.56,63.8,105345.0,57.1232,57.4195,57.0872,57.3028,105345.0
2022-03-10 10:10:00,63.79,63.79,63.43,63.48,55473.0,57.2938,57.2938,56.9705,57.0154,55473.0
2022-03-10 10:20:00,63.46,63.61,63.38,63.47,90701.0,56.9974,57.1321,56.9256,57.0064,90701.0
2022-03-10 10:30:00,63.48,63.49,63.2,63.29,69319.0,57.0154,57.0244,56.7639,56.8447,69319.0
2022-03-10 10:40:00,63.3,63.38,63.22,63.33,32802.0,56.8537,56.9256,56.7819,56.8806,32802.0
2022-03-10 10:50:00,63.32,63.35,63.04,63.07,37327.0,56.8717,56.8986,56.6202,56.6471,37327.0
2022-03-10 11:00:00,63.09,63.3,63.02,63.16,40825.0,56.6651,56.8537,56.6022,56.728,40825.0
2022-03-10 11:10:00,63.16,63.16,62.8,62.82,107844.0,56.728,56.728,56.4046,56.4226,107844.0
2022-03-10 11:20:00,62.83,62.85,62.6,62.68,126462.0,56.4316,56.4495,56.225,56.2968,126462.0
2022-03-10 11:30:00,62.68,62.7,62.5,62.65,119460.0,56.2968,56.3148,56.1352,56.2699,119460.0
2022-03-10 11:40:00,62.64,62.98,62.54,62.91,49377.0,56.2609,56.5663,56.1711,56.5034,49377.0
2022-03-10 11:50:00,62.9,63.11,62.88,63.1,41777.0,56.4944,56.6831,56.4765,56.6741,41777.0
2022-03-10 12:00:00,63.11,63.4,63.1,63.4,42881.0,56.6831,56.9435,56.6741,56.9435,42881.0
2022-03-10 12:10:00,63.42,63.43,63.08,63.09,30715.0,56.9615,56.9705,56.6561,56.6651,30715.0
2022-03-10 12:20:00,63.08,63.32,63.05,63.28,33567.0,56.6561,56.8717,56.6292,56.8357,33567.0
2022-03-10 12:30:00,63.27,63.32,63.21,63.22,41865.0,56.8268,56.8717,56.7729,56.7819,41865.0
2022-03-10 12:40:00,63.21,63.21,63.02,63.07,32251.0,56.7729,56.7729,56.6022,56.6471,32251.0
2022-03-10 12:50:00,63.1,63.16,63.07,63.14,30706.0,56.6741,56.728,56.6471,56.71,30706.0
2022-03-10 13:00:00,63.14,63.25,63.13,63.18,35646.0,56.71,56.8088,56.701,56.7459,35646.0
2022-03-10 13:10:00,63.18,63.37,63.17,63.35,42959.0,56.7459,56.9166,56.7369,56.8986,42959.0
2022-03-10 13:20:00,63.35,63.37,63.25,63.3,25089.0,56.8986,56.9166,56.8088,56.8537,25089.0
2022-03-10 13:30:00,63.29,63.35,63.23,63.32,30128.0,56.8447,56.8986,56.7908,56.8717,30128.0
2022-03-10 13:40:00,63.33,63.43,63.28,63.34,59180.0,56.8806,56.9705,56.8357,56.8896,59180.0
2022-03-10 13:50:00,63.32,63.32,63.16,63.19,33997.0,56.8717,56.8717,56.728,56.7549,33997.0
2022-03-10 14:00:00,63.18,63.2,63.09,63.11,63128.0,56.7459,56.7639,56.6651,56.6831,63128.0
2022-03-10 14:10:00,63.11,63.23,63.09,63.17,35667.0,56.6831,56.7908,56.6651,56.7369,35667.0
2022-03-10 14:20:00,63.18,63.19,63.09,63.11,41694.0,56.7459,56.7549,56.6651,56.6831,41694.0
2022-03-10 14:30:00,63.12,63.15,63.0,63.03,42944.0,56.692,56.719,56.5843,56.6112,42944.0
2022-03-10 14:40:00,63.03,63.1,62.89,62.9,49750.0,56.6112,56.6741,56.4855,56.4944,49750.0
2022-03-10 14:50:00,62.9,63.11,62.9,63.05,61743.0,56.4944,56.6831,56.4944,56.6292,61743.0
2022-03-10 15:00:00,63.06,63.17,63.01,63.04,42243.0,56.6381,56.7369,56.5932,56.6202,42243.0
2022-03-10 15:10:00,63.04,63.08,62.99,63.03,34261.0,56.6202,56.6561,56.5753,56.6112,34261.0
2022-03-10 15:20:00,63.02,63.05,62.83,62.96,74917.0,56.6022,56.6292,56.4316,56.5483,74917.0
2022-03-10 15:30:00,62.96,63.06,62.86,63.05,110789.0,56.5483,56.6381,56.4585,56.6292,110789.0
2022-03-10 15:40:00,63.05,63.18,63.01,63.14,98854.0,56.6292,56.7459,56.5932,56.71,98854.0
2022-03-10 15:50:00,63.12,63.25,63.09,63.1,202113.0,56.692,56.8088,56.6651,56.6741,202113.0
2022-03-11 09:30:00,63.08,63.76,63.08,63.69,123386.0,56.6561,57.2669,56.6561,57.204,123386.0
2022-03-11 09:40:00,63.62,63.66,63.32,63.4,74226.0,57.1411,57.177,56.8717,56.9435,74226.0
2022-03-11 09:50:00,63.4,63.63,63.26,63.62,48431.0,56.9435,57.1501,56.8178,57.1411,48431.0
2022-03-11 10:00:00,63.58,63.7,63.13,63.13,73499.0,57.1052,57.213,56.701,56.701,73499.0
2022-03-11 10:10:00,63.15,63.42,63.05,63.31,52131.0,56.719,56.9615,56.6292,56.8627,52131.0
2022-03-11 10:20:00,63.28,63.36,63.21,63.3,35100.0,56.8357,56.9076,56.7729,56.8537,35100.0
2022-03-11 10:30:00,63.32,63.54,63.28,63.53,73122.0,56.8717,57.0693,56.8357,57.0603,73122.0
2022-03-11 10:40:00,63.53,63.58,63.32,63.38,89454.0,57.0603,57.1052,56.8717,56.9256,89454.0
2022-03-11 10:50:00,63.36,63.49,63.3,63.36,57103.0,56.9076,57.0244,56.8537,56.9076,57103.0
2022-03-11 11:00:00,63.37,63.39,63.13,63.15,48381.0,56.9166,56.9345,56.701,56.719,48381.0
2022-03-11 11:10:00,63.13,63.31,63.0,63.31,45631.0,56.701,56.8627,56.5843,56.8627,45631.0
2022-03-11 11:20:00,63.33,63.43,63.31,63.41,29433.0,56.8806,56.9705,56.8627,56.9525,29433.0
2022-03-11 11:30:00,63.43,63.44,63.24,63.27,27202.0,56.9705,56.9794,56.7998,56.8268,27202.0
2022-03-11 11:40:00,63.26,63.32,63.12,63.13,53231.0,56.8178,56.8717,56.692,56.701,53231.0
2022-03-11 11:50:00,63.12,63.12,63.0,63.08,76658.0,56.692,56.692,56.5843,56.6561,76658.0
2022-03-11 12:00:00,63.06,63.06,62.83,62.83,42511.0,56.6381,56.6381,56.4316,56.4316,42511.0
2022-03-11 12:10:00,62.85,62.91,62.82,62.87,25428.0,56.4495,56.5034,56.4226,56.4675,25428.0
2022-03-11 12:20:00,62.89,63.05,62.89,62.97,39956.0,56.4855,56.6292,56.4855,56.5573,39956.0
2022-03-11 12:30:00,62.96,63.13,62.95,63.03,47944.0,56.5483,56.701,56.5393,56.6112,47944.0
2022-03-11 12:40:00,63.03,63.03,62.92,62.95,35309.0,56.6112,56.6112,56.5124,56.5393,35309.0
2022-03-11 12:50:00,62.95,63.15,62.94,63.09,61877.0,56.5393,56.719,56.5304,56.6651,61877.0
2022-03-11 13:00:00,63.1,63.13,63.02,63.06,49537.0,56.6741,56.701,56.6022,56.6381,49537.0
2022-03-11 13:10:00,63.07,63.15,63.0,63.14,32030.0,56.6471,56.719,56.5843,56.71,32030.0
2022-03-11 13:20:00,63.15,63.18,63.04,63.04,41101.0,56.719,56.7459,56.6202,56.6202,41101.0
2022-03-11 13:30:00,63.03,63.07,62.87,62.9,38493.0,56.6112,56.6471,56.4675,56.4944,38493.0
2022-03-11 13:40:00,62.9,63.03,62.89,62.98,34283.0,56.4944,56.6112,56.4855,56.5663,34283.0
2022-03-11 13:50:00,62.96,63.05,62.86,62.93,36410.0,56.5483,56.6292,56.4585,56.5214,36410.0
2022-03-11 14:00:00,62.92,63.02,62.86,62.87,35042.0,56.5124,56.6022,56.4585,56.4675,35042.0
2022-03-11 14:10:00,62.87,62.91,62.83,62.83,29648.0,56.4675,56.5034,56.4316,56.4316,29648.0
2022-03-11 14:20:00,62.82,62.83,62.71,62.83,29795.0,56.4226,56.4316,56.3238,56.4316,29795.0
2022-03-11 14:30:00,62.84,62.84,62.75,62.77,37399.0,56.4405,56.4405,56.3597,56.3777,37399.0
2022-03-11 14:40:00,62.76,62.76,62.61,62.66,33083.0,56.3687,56.3687,56.234,56.2789,33083.0
2022-03-11 14:50:00,62.65,62.69,62.51,62.69,32768.0,56.2699,56.3058,56.1442,56.3058,32768.0
2022-03-11 15:00:00,62.67,62.67,62.61,62.65,31860.0,56.2879,56.2879,56.234,56.2699,31860.0
2022-03-11 15:10:00,62.63,62.72,62.62,62.7,39487.0,56.2519,56.3328,56.243,56.3148,39487.0
2022-03-11 15:20:00,62.69,62.71,62.53,62.53,125337.0,56.3058,56.3238,56.1621,56.1621,125337.0
2022-03-11 15:30:00,62.52,62.52,62.27,62.28,249230.0,56.1531,56.1531,55.9286,55.9376,249230.0
2022-03-11 15:40:00,62.27,62.38,62.22,62.28,130741.0,55.9286,56.0274,55.8837,55.9376,130741.0
2022-03-11 15:50:00,62.27,62.39,62.2,62.27,269652.0,55.9286,56.0364,55.8657,55.9286,269652.0
2022-03-14 09:30:00,62.68,62.92,62.34,62.41,157486.0,56.2968,56.5124,55.9915,56.0543,157486.0
2022-03-14 09:40:00,62.41,62.54,62.16,62.36,108566.0,56.0543,56.1711,55.8298,56.0094,108566.0
2022-03-14 09:50:00,62.37,63.14,62.37,63.06,73738.0,56.0184,56.71,56.0184,56.6381,73738.0
2022-03-14 10:00:00,63.08,63.34,62.97,63.01,74344.0,56.6561,56.8896,56.5573,56.5932,74344.0
2022-03-14 10:10:00,63.03,63.07,62.63,62.74,55821.0,56.6112,56.6471,56.2519,56.3507,55821.0
2022-03-14 10:20:00,62.74,63.06,62.74,63.03,45707.0,56.3507,56.6381,56.3507,56.6112,45707.0
2022-03-14 10:30:00,63.03,63.24,63.03,63.17,40508.0,56.6112,56.7998,56.6112,56.7369,40508.0
2022-03-14 10:40:00,63.14,63.29,63.05,63.26,31970.0,56.71,56.8447,56.6292,56.8178,31970.0
2022-03-14 10:50:00,63.23,63.38,63.16,63.3,33119.0,56.7908,56.9256,56.728,56.8537,33119.0
2022-03-14 11:00:00,63.29,63.3,62.95,63.1,51712.0,56.8447,56.8537,56.5393,56.6741,51712.0
2022-03-14 11:10:00,63.11,63.26,63.11,63.23,32706.0,56.6831,56.8178,56.6831,56.7908,32706.0
2022-03-14 11:20:00,63.23,63.25,63.06,63.15,63636.0,56.7908,56.8088,56.6381,56.719,63636.0
2022-03-14 11:30:00,63.16,63.17,62.98,62.98,52728.0,56.728,56.7369,56.5663,56.5663,52728.0
2022-03-14 11:40:00,62.99,63.0,62.86,62.95,42060.0,56.5753,56.5843,56.4585,56.5393,42060.0
2022-03-14 11:50:00,62.98,63.08,62.91,62.99,31776.0,56.5663,56.6561,56.5034,56.5753,31776.0
2022-03-14 12:00:00,62.97,63.1,62.91,63.05,27300.0,56.5573,56.6741,56.5034,56.6292,27300.0
2022-03-14 12:10:00,63.04,63.06,62.93,63.0,28451.0,56.6202,56.6381,56.5214,56.5843,28451.0
2022-03-14 12:20:00,63.0,63.16,62.89,63.13,38219.0,56.5843,56.728,56.4855,56.701,38219.0
2022-03-14 12:30:00,63.13,63.36,63.13,63.36,69229.0,56.701,56.9076,56.701,56.9076,69229.0
2022-03-14 12:40:00,63.35,63.35,63.13,63.16,26830.0,56.8986,56.8986,56.701,56.728,26830.0
2022-03-14 12:50:00,63.18,63.2,63.07,63.1,32009.0,56.7459,56.7639,56.6471,56.6741,32009.0
2022-03-14 13:00:00,63.11,63.23,63.09,63.2,41047.0,56.6831,56.7908,56.6651,56.7639,41047.0
2022-03-14 13:10:00,63.18,63.29,63.13,63.23,28776.0,56.7459,56.8447,56.701,56.7908,28776.0
2022-03-14 13:20:00,63.24,63.3,63.17,63.24,30291.0,56.7998,56.8537,56.7369,56.7998,30291.0
2022-03-14 13:30:00,63.24,63.24,63.09,63.12,41470.0,56.7998,56.7998,56.6651,56.692,41470.0
2022-03-14 13:40:00,63.12,63.16,62.9,62.93,39863.0,56.692,56.728,56.4944,56.5214,39863.0
2022-03-14 13:50:00,62.94,62.99,62.8,62.97,39102.0,56.5304,56.5753,56.4046,56.5573,39102.0
2022-03-14 14:00:00,62.92,62.92,62.83,62.88,32961.0,56.5124,56.5124,56.4316,56.4765,32961.0
2022-03-14 14:10:00,62.88,62.91,62.81,62.83,25314.0,56.4765,56.5034,56.4136,56.4316,25314.0
2022-03-14 14:20:00,62.83,62.85,62.75,62.83,32328.0,56.4316,56.4495,56.3597,56.4316,32328.0
2022-03-14 14:30:00,62.82,62.85,62.67,62.69,28031.0,56.4226,56.4495,56.2879,56.3058,28031.0
2022-03-14 14:40:00,62.7,62.71,62.55,62.67,55820.0,56.3148,56.3238,56.1801,56.2879,55820.0
2022-03-14 14:50:00,62.68,62.79,62.67,62.74,27115.0,56.2968,56.3956,56.2879,56.3507,27115.0
2022-03-14 15:00:00,62.73,62.73,62.56,62.59,47176.0,56.3418,56.3418,56.1891,56.216,47176.0
2022-03-14 15:10:00,62.6,62.72,62.59,62.67,48951.0,56.225,56.3328,56.216,56.2879,48951.0
2022-03-14 15:20:00,62.66,62.72,62.61,62.62,40825.0,56.2789,56.3328,56.234,56.243,40825.0
2022-03-14 15:30:00,62.61,62.61,62.45,62.49,64020.0,56.234,56.234,56.0903,56.1262,64020.0
2022-03-14 15:40:00,62.49,62.58,62.44,62.51,114930.0,56.1262,56.207,56.0813,56.1442,114930.0
2022-03-14 15:50:00,62.5,62.61,62.41,62.57,239009.0,56.1352,56.234,56.0543,56.198,239009.0
2022-03-15 09:30:00,63.16,63.29,62.78,63.09,104926.0,56.728,56.8447,56.3867,56.6651,104926.0
2022-03-15 09:40:00,63.08,63.23,62.76,63.12,51437.0,56.6561,56.7908,56.3687,56.692,51437.0
2022-03-15 09:50:00,63.11,63.18,62.82,63.16,30232.0,56.6831,56.7459,56.4226,56.728,30232.0
2022-03-15 10:00:00,63.17,63.18,62.97,63.15,58773.0,56.7369,56.7459,56.5573,56.719,58773.0
2022-03-15 10:10:00,63.16,63.26,63.0,63.17,52125.0,56.728,56.8178,56.5843,56.7369,52125.0
2022-03-15 10:20:00,63.18,63.27,63.07,63.11,37184.0,56.7459,56.8268,56.6471,56.6831,37184.0
2022-03-15 10:30:00,63.15,63.25,62.95,63.06,37681.0,56.719,56.8088,56.5393,56.6381,37681.0
2022-03-15 10:40:00,63.07,63.18,62.95,62.96,55967.0,56.6471,56.7459,56.5393,56.5483,55967.0
2022-03-15 10:50:00,62.96,63.17,62.84,63.02,51491.0,56.5483,56.7369,56.4405,56.6022,51491.0
2022-03-15 11:00:00,63.01,63.25,62.97,63.21,37325.0,56.5932,56.8088,56.5573,56.7729,37325.0
2022-03-15 11:10:00,63.2,63.28,63.1,63.14,55295.0,56.7639,56.8357,56.6741,56.71,55295.0
2022-03-15 11:20:00,63.16,63.26,63.1,63.15,45739.0,56.728,56.8178,56.6741,56.719,45739.0
2022-03-15 11:30:00,63.16,63.32,63.09,63.27,39378.0,56.728,56.8717,56.6651,56.8268,39378.0
2022-03-15 11:40:00,63.29,63.43,63.22,63.39,39274.0,56.8447,56.9705,56.7819,56.9345,39274.0
2022-03-15 11:50:00,63.38,63.43,63.1,63.19,39167.0,56.9256,56.9705,56.6741,56.7549,39167.0
2022-03-15 12:00:00,63.16,63.23,63.09,63.2,43533.0,56.728,56.7908,56.6651,56.7639,43533.0
2022-03-15 12:10:00,63.21,63.35,63.18,63.25,69905.0,56.7729,56.8986,56.7459,56.8088,69905.0
2022-03-15 12:20:00,63.24,63.49,63.24,63.4,56318.0,56.7998,57.0244,56.7998,56.9435,56318.0
2022-03-15 12:30:00,63.41,63.46,63.36,63.42,30236.0,56.9525,56.9974,56.9076,56.9615,30236.0
2022-03-15 12:40:00,63.43,63.47,63.32,63.38,33228.0,56.9705,57.0064,56.8717,56.9256,33228.0
2022-03-15 12:50:00,63.37,63.37,63.23,63.33,25332.0,56.9166,56.9166,56.7908,56.8806,25332.0
2022-03-15 13:00:00,63.33,63.36,63.13,63.17,40389.0,56.8806,56.9076,56.701,56.7369,40389.0
2022-03-15 13:10:00,63.18,63.22,63.1,63.22,32154.0,56.7459,56.7819,56.6741,56.7819,32154.0
2022-03-15 13:20:00,63.21,63.29,63.1,63.11,40939.0,56.7729,56.8447,56.6741,56.6831,40939.0
2022-03-15 13:30:00,63.11,63.12,62.96,63.02,36418.0,56.6831,56.692,56.5483,56.6022,36418.0
2022-03-15 13:40:00,63.02,63.2,63.02,63.19,25712.0,56.6022,56.7639,56.6022,56.7549,25712.0
2022-03-15 13:50:00,63.19,63.19,63.1,63.19,30307.0,56.7549,56.7549,56.6741,56.7549,30307.0
2022-03-15 14:00:00,63.17,63.25,63.06,63.21,40941.0,56.7369,56.8088,56.6381,56.7729,40941.0
2022-03-15 14:10:00,63.21,63.24,63.03,63.06,48658.0,56.7729,56.7998,56.6112,56.6381,48658.0
2022-03-15 14:20:00,63.06,63.12,63.03,63.03,37555.0,56.6381,56.692,56.6112,56.6112,37555.0
2022-03-15 14:30:00,63.04,63.18,63.0,63.13,32457.0,56.6202,56.7459,56.5843,56.701,32457.0
2022-03-15 14:40:00,63.12,63.26,63.12,63.25,40759.0,56.692,56.8178,56.692,56.8088,40759.0
2022-03-15 14:50:00,63.25,63.35,63.25,63.35,43587.0,56.8088,56.8986,56.8088,56.8986,43587.0
2022-03-15 15:00:00,63.33,63.33,63.23,63.25,40799.0,56.8806,56.8806,56.7908,56.8088,40799.0
2022-03-15 15:10:00,63.25,63.36,63.23,63.36,38849.0,56.8088,56.9076,56.7908,56.9076,38849.0
2022-03-15 15:20:00,63.37,63.4,63.3,63.3,40539.0,56.9166,56.9435,56.8537,56.8537,40539.0
2022-03-15 15:30:00,63.3,63.32,63.2,63.29,77067.0,56.8537,56.8717,56.7639,56.8447,77067.0
2022-03-15 15:40:00,63.3,63.31,63.16,63.27,83150.0,56.8537,56.8627,56.728,56.8268,83150.0
2022-03-15 15:50:00,63.27,63.32,63.15,63.3,288018.0,56.8268,56.8717,56.719,56.8537,288018.0
2022-03-16 09:30:00,63.33,63.38,63.01,63.27,107579.0,56.8806,56.9256,56.5932,56.8268,107579.0
2022-03-16 09:40:00,63.28,63.29,62.98,63.0,68739.0,56.8357,56.8447,56.5663,56.5843,68739.0
2022-03-16 09:50:00,63.0,63.09,62.89,62.97,35066.0,56.5843,56.6651,56.4855,56.5573,35066.0
2022-03-16 10:00:00,62.96,62.96,62.54,62.65,60116.0,56.5483,56.5483,56.1711,56.2699,60116.0
2022-03-16 10:10:00,62.67,62.92,62.54,62.82,46606.0,56.2879,56.5124,56.1711,56.4226,46606.0
2022-03-16 10:20:00,62.82,62.89,62.52,62.52,62791.0,56.4226,56.4855,56.1531,56.1531,62791.0
2022-03-16 10:30:00,62.51,62.59,62.39,62.53,45543.0,56.1442,56.216,56.0364,56.1621,45543.0
2022-03-16 10:40:00,62.53,62.56,62.32,62.39,55705.0,56.1621,56.1891,55.9735,56.0364,55705.0
2022-03-16 10:50:00,62.4,62.59,62.37,62.59,55862.0,56.0454,56.216,56.0184,56.216,55862.0
2022-03-16 11:00:00,62.57,62.81,62.48,62.78,47492.0,56.198,56.4136,56.1172,56.3867,47492.0
2022-03-16 11:10:00,62.8,62.81,62.68,62.72,40643.0,56.4046,56.4136,56.2968,56.3328,40643.0
2022-03-16 11:20:00,62.73,62.87,62.72,62.84,37025.0,56.3418,56.4675,56.3328,56.4405,37025.0
2022-03-16 11:30:00,62.83,62.91,62.81,62.87,31732.0,56.4316,56.5034,56.4136,56.4675,31732.0
2022-03-16 11:40:00,62.88,63.02,62.88,63.01,25821.0,56.4765,56.6022,56.4765,56.5932,25821.0
2022-03-16 11:50:00,63.02,63.03,62.87,62.88,33972.0,56.6022,56.6112,56.4675,56.4765,33972.0
2022-03-16 12:00:00,62.88,62.96,62.86,62.94,29314.0,56.4765,56.5483,56.4585,56.5304,29314.0
2022-03-16 12:10:00,62.93,62.94,62.85,62.87,21533.0,56.5214,56.5304,56.4495,56.4675,21533.0
2022-03-16 12:20:00,62.85,62.93,62.83,62.91,27701.0,56.4495,56.5214,56.4316,56.5034,27701.0
2022-03-16 12:30:00,62.93,63.03,62.91,62.98,49576.0,56.5214,56.6112,56.5034,56.5663,49576.0
2022-03-16 12:40:00,62.97,63.07,62.83,62.86,44455.0,56.5573,56.6471,56.4316,56.4585,44455.0
2022-03-16 12:50:00,62.85,62.88,62.67,62.77,26600.0,56.4495,56.4765,56.2879,56.3777,26600.0
2022-03-16 13:00:00,62.78,62.81,62.67,62.72,30494.0,56.3867,56.4136,56.2879,56.3328,30494.0
2022-03-16 13:10:00,62.71,62.94,62.69,62.93,24988.0,56.3238,56.5304,56.3058,56.5214,24988.0
2022-03-16 13:20:00,62.93,63.0,62.81,62.81,24874.0,56.5214,56.5843,56.4136,56.4136,24874.0
2022-03-16 13:30:00,62.8,62.84,62.74,62.75,35691.0,56.4046,56.4405,56.3507,56.3597,35691.0
2022-03-16 13:40:00,62.74,62.75,62.66,62.7,31489.0,56.3507,56.3597,56.2789,56.3148,31489.0
2022-03-16 13:50:00,62.67,62.73,62.64,62.65,32321.0,56.2879,56.3418,56.2609,56.2699,32321.0
2022-03-16 14:00:00,62.63,62.64,62.34,62.34,39468.0,56.2519,56.2609,55.9915,55.9915,39468.0
2022-03-16 14:10:00,62.34,62.4,62.24,62.33,48906.0,55.9915,56.0454,55.9017,55.9825,48906.0
2022-03-16 14:20:00,62.34,62.34,62.14,62.18,52956.0,55.9915,55.9915,55.8118,55.8478,52956.0
2022-03-16 14:30:00,62.17,62.2,62.02,62.15,65240.0,55.8388,55.8657,55.7041,55.8208,65240.0
2022-03-16 14:40:00,62.15,62.27,62.08,62.12,87289.0,55.8208,55.9286,55.7579,55.7939,87289.0
2022-03-16 14:50:00,62.13,62.28,61.98,62.03,112106.0,55.8029,55.9376,55.6681,55.713,112106.0
2022-03-16 15:00:00,62.05,62.21,61.93,61.94,97833.0,55.731,55.8747,55.6232,55.6322,97833.0
2022-03-16 15:10:00,61.93,62.28,61.91,62.28,137882.0,55.6232,55.9376,55.6053,55.9376,137882.0
2022-03-16 15:20:00,62.28,62.57,62.28,62.57,46091.0,55.9376,56.198,55.9376,56.198,46091.0
2022-03-16 15:30:00,62.58,62.58,62.38,62.52,90598.0,56.207,56.207,56.0274,56.1531,90598.0
2022-03-16 15:40:00,62.51,62.62,62.38,62.62,114506.0,56.1442,56.243,56.0274,56.243,114506.0
2022-03-16 15:50:00,62.62,62.66,62.56,62.64,374160.0,56.243,56.2789,56.1891,56.2609,374160.0
2022-03-17 09:30:00,62.61,63.0,62.5,62.52,93640.0,56.234,56.5843,56.1352,56.1531,93640.0
2022-03-17 09:40:00,62.5,62.73,62.43,62.65,85706.0,56.1352,56.3418,56.0723,56.2699,85706.0
2022-03-17 09:50:00,62.68,62.71,62.39,62.49,56066.0,56.2968,56.3238,56.0364,56.1262,56066.0
2022-03-17 10:00:00,62.5,62.81,62.48,62.81,34800.0,56.1352,56.4136,56.1172,56.4136,34800.0
2022-03-17 10:10:00,62.79,62.9,62.65,62.83,49839.0,56.3956,56.4944,56.2699,56.4316,49839.0
2022-03-17 10:20:00,62.83,62.85,62.72,62.78,40285.0,56.4316,56.4495,56.3328,56.3867,40285.0
2022-03-17 10:30:00,62.77,62.85,62.72,62.81,42529.0,56.3777,56.4495,56.3328,56.4136,42529.0
2022-03-17 10:40:00,62.81,62.92,62.74,62.79,44343.0,56.4136,56.5124,56.3507,56.3956,44343.0
2022-03-17 10:50:00,62.81,62.94,62.72,62.91,35455.0,56.4136,56.5304,56.3328,56.5034,35455.0
2022-03-17 11:00:00,62.91,63.01,62.84,62.93,88160.0,56.5034,56.5932,56.4405,56.5214,88160.0
2022-03-17 11:10:00,62.92,62.96,62.87,62.93,40111.0,56.5124,56.5483,56.4675,56.5214,40111.0
2022-03-17 11:20:00,62.93,62.96,62.87,62.89,22874.0,56.5214,56.5483,56.4675,56.4855,22874.0
2022-03-17 11:30:00,62.88,63.02,62.85,63.02,29869.0,56.4765,56.6022,56.4495,56.6022,29869.0
2022-03-17 11:40:00,63.01,63.08,62.96,63.03,31970.0,56.5932,56.6561,56.5483,56.6112,31970.0
2022-03-17 11:50:00,63.03,63.11,62.97,63.04,33188.0,56.6112,56.6831,56.5573,56.6202,33188.0
2022-03-17 12:00:00,63.06,63.13,63.05,63.07,32870.0,56.6381,56.701,56.6292,56.6471,32870.0
2022-03-17 12:10:00,63.07,63.13,63.0,63.13,28918.0,56.6471,56.701,56.5843,56.701,28918.0
2022-03-17 12:20:00,63.13,63.22,63.13,63.17,33142.0,56.701,56.7819,56.701,56.7369,33142.0
2022-03-17 12:30:00,63.2,63.25,63.19,63.23,34015.0,56.7639,56.8088,56.7549,56.7908,34015.0
2022-03-17 12:40:00,63.23,63.29,63.18,63.25,75829.0,56.7908,56.8447,56.7459,56.8088,75829.0
2022-03-17 12:50:00,63.25,63.33,63.23,63.33,46138.0,56.8088,56.8806,56.7908,56.8806,46138.0
2022-03-17 13:00:00,63.32,63.33,63.2,63.25,56078.0,56.8717,56.8806,56.7639,56.8088,56078.0
2022-03-17 13:10:00,63.23,63.32,63.22,63.28,68374.0,56.7908,56.8717,56.7819,56.8357,68374.0
2022-03-17 13:20:00,63.3,63.43,63.29,63.41,43650.0,56.8537,56.9705,56.8447,56.9525,43650.0
2022-03-17 13:30:00,63.41,63.42,63.34,63.39,27502.0,56.9525,56.9615,56.8896,56.9345,27502.0
2022-03-17 13:40:00,63.4,63.52,63.39,63.5,44392.0,56.9435,57.0513,56.9345,57.0333,44392.0
2022-03-17 13:50:00,63.5,63.52,63.37,63.39,33555.0,57.0333,57.0513,56.9166,56.9345,33555.0
2022-03-17 14:00:00,63.41,63.49,63.32,63.32,54996.0,56.9525,57.0244,56.8717,56.8717,54996.0
2022-03-17 14:10:00,63.32,63.34,63.25,63.32,59395.0,56.8717,56.8896,56.8088,56.8717,59395.0
2022-03-17 14:20:00,63.3,63.34,63.22,63.31,92618.0,56.8537,56.8896,56.7819,56.8627,92618.0
2022-03-17 14:30:00,63.31,63.32,63.23,63.32,68109.0,56.8627,56.8717,56.7908,56.8717,68109.0
2022-03-17 14:40:00,63.32,63.4,63.25,63.4,56065.0,56.8717,56.9435,56.8088,56.9435,56065.0
2022-03-17 14:50:00,63.4,63.42,63.21,63.21,34248.0,56.9435,56.9615,56.7729,56.7729,34248.0
2022-03-17 15:00:00,63.2,63.24,63.09,63.11,31813.0,56.7639,56.7998,56.6651,56.6831,31813.0
2022-03-17 15:10:00,63.11,63.13,63.04,63.08,53083.0,56.6831,56.701,56.6202,56.6561,53083.0
2022-03-17 15:20:00,63.08,63.09,62.96,62.99,57358.0,56.6561,56.6651,56.5483,56.5753,57358.0
2022-03-17 15:30:00,62.98,63.01,62.92,62.96,65562.0,56.5663,56.5932,56.5124,56.5483,65562.0
2022-03-17 15:40:00,62.96,63.17,62.95,63.17,119910.0,56.5483,56.7369,56.5393,56.7369,119910.0
2022-03-17 15:50:00,63.18,63.25,63.04,63.23,344154.0,56.7459,56.8088,56.6202,56.7908,344154.0
2022-03-18 09:30:00,63.25,63.29,62.94,62.97,594083.0,56.8088,56.8447,56.5304,56.5573,594083.0
2022-03-18 09:40:00,62.99,63.16,62.86,63.1,90962.0,56.5753,56.728,56.4585,56.6741,90962.0
2022-03-18 09:50:00,63.11,63.25,62.82,62.92,52453.0,56.6831,56.8088,56.4226,56.5124,52453.0
2022-03-18 10:00:00,62.91,62.91,62.35,62.39,91394.0,56.5034,56.5034,56.0004,56.0364,91394.0
2022-03-18 10:10:00,62.43,62.54,62.05,62.23,88792.0,56.0723,56.1711,55.731,55.8927,88792.0
2022-03-18 10:20:00,62.26,62.39,62.02,62.03,160713.0,55.9196,56.0364,55.7041,55.713,160713.0
2022-03-18 10:30:00,62.06,62.47,62.02,62.4,115476.0,55.74,56.1082,55.7041,56.0454,115476.0
2022-03-18 10:40:00,62.39,62.44,62.23,62.29,80757.0,56.0364,56.0813,55.8927,55.9466,80757.0
2022-03-18 10:50:00,62.29,62.39,62.26,62.33,84838.0,55.9466,56.0364,55.9196,55.9825,84838.0
2022-03-18 11:00:00,62.33,62.38,62.23,62.31,71717.0,55.9825,56.0274,55.8927,55.9645,71717.0
2022-03-18 11:10:00,62.31,62.39,62.15,62.21,76297.0,55.9645,56.0364,55.8208,55.8747,76297.0
2022-03-18 11:20:00,62.2,62.25,62.06,62.19,78630.0,55.8657,55.9106,55.74,55.8567,78630.0
2022-03-18 11:30:00,62.17,62.35,62.14,62.18,61568.0,55.8388,56.0004,55.8118,55.8478,61568.0
2022-03-18 11:40:00,62.19,62.2,62.03,62.07,90728.0,55.8567,55.8657,55.713,55.749,90728.0
2022-03-18 11:50:00,62.09,62.13,61.98,62.08,83768.0,55.7669,55.8029,55.6681,55.7579,83768.0
2022-03-18 12:00:00,62.06,62.07,61.88,61.89,72060.0,55.74,55.749,55.5783,55.5873,72060.0
2022-03-18 12:10:00,61.89,61.99,61.84,61.88,85592.0,55.5873,55.6771,55.5424,55.5783,85592.0
2022-03-18 12:20:00,61.89,62.04,61.87,62.03,93020.0,55.5873,55.722,55.5693,55.713,93020.0
2022-03-18 12:30:00,62.02,62.02,61.92,61.93,61149.0,55.7041,55.7041,55.6142,55.6232,61149.0
2022-03-18 12:40:00,61.92,62.04,61.89,61.91,76261.0,55.6142,55.722,55.5873,55.6053,76261.0
2022-03-18 12:50:00,61.9,61.93,61.8,61.8,65632.0,55.5963,55.6232,55.5065,55.5065,65632.0
2022-03-18 13:00:00,61.81,62.05,61.67,62.04,111805.0,55.5154,55.731,55.3897,55.722,111805.0
2022-03-18 13:10:00,62.05,62.05,61.96,62.03,39708.0,55.731,55.731,55.6502,55.713,39708.0
2022-03-18 13:20:00,62.04,62.11,61.98,62.1,35950.0,55.722,55.7849,55.6681,55.7759,35950.0
2022-03-18 13:30:00,62.1,62.1,61.95,61.99,26718.0,55.7759,55.7759,55.6412,55.6771,26718.0
2022-03-18 13:40:00,61.99,62.13,61.96,62.12,35347.0,55.6771,55.8029,55.6502,55.7939,35347.0
2022-03-18 13:50:00,62.11,62.13,62.03,62.06,46287.0,55.7849,55.8029,55.713,55.74,46287.0
2022-03-18 14:00:00,62.06,62.08,61.89,61.93,43031.0,55.74,55.7579,55.5873,55.6232,43031.0
2022-03-18 14:10:00,61.92,62.1,61.91,62.0,55928.0,55.6142,55.7759,55.6053,55.6861,55928.0
2022-03-18 14:20:00,61.99,62.08,61.95,62.08,44629.0,55.6771,55.7579,55.6412,55.7579,44629.0
2022-03-18 14:30:00,62.07,62.14,62.02,62.08,51909.0,55.749,55.8118,55.7041,55.7579,51909.0
2022-03-18 14:40:00,62.08,62.11,61.91,61.97,100838.0,55.7579,55.7849,55.6053,55.6591,100838.0
2022-03-18 14:50:00,61.97,62.11,61.96,62.09,55328.0,55.6591,55.7849,55.6502,55.7669,55328.0
2022-03-18 15:00:00,62.1,62.27,62.1,62.24,80499.0,55.7759,55.9286,55.7759,55.9017,80499.0
2022-03-18 15:10:00,62.25,62.31,62.19,62.23,114965.0,55.9106,55.9645,55.8567,55.8927,114965.0
2022-03-18 15:20:00,62.23,62.38,62.21,62.32,62064.0,55.8927,56.0274,55.8747,55.9735,62064.0
2022-03-18 15:30:00,62.32,62.44,62.28,62.36,104664.0,55.9735,56.0813,55.9376,56.0094,104664.0
2022-03-18 15:40:00,62.36,62.57,62.36,62.51,193593.0,56.0094,56.198,56.0094,56.1442,193593.0
2022-03-18 15:50:00,62.5,62.53,62.23,62.41,608620.0,56.1352,56.1621,55.8927,56.0543,608620.0
2022-03-21 09:30:00,62.74,63.22,62.74,63.12,160573.0,56.3507,56.7819,56.3507,56.692,160573.0
2022-03-21 09:40:00,63.11,63.14,62.87,63.07,93153.0,56.6831,56.71,56.4675,56.6471,93153.0
2022-03-21 09:50:00,63.09,63.25,62.98,62.98,77479.0,56.6651,56.8088,56.5663,56.5663,77479.0
2022-03-21 10:00:00,62.97,63.05,62.85,63.03,80472.0,56.5573,56.6292,56.4495,56.6112,80472.0
2022-03-21 10:10:00,63.01,63.1,62.95,63.04,194816.0,56.5932,56.6741,56.5393,56.6202,194816.0
2022-03-21 10:20:00,63.05,63.22,62.99,63.21,178563.0,56.6292,56.7819,56.5753,56.7729,178563.0
2022-03-21 10:30:00,63.21,63.34,63.12,63.13,75003.0,56.7729,56.8896,56.692,56.701,75003.0
2022-03-21 10:40:00,63.14,63.2,63.06,63.07,58132.0,56.71,56.7639,56.6381,56.6471,58132.0
2022-03-21 10:50:00,63.06,63.12,62.96,63.07,106238.0,56.6381,56.692,56.5483,56.6471,106238.0
2022-03-21 11:00:00,63.07,63.07,62.94,62.99,55453.0,56.6471,56.6471,56.5304,56.5753,55453.0
2022-03-21 11:10:00,62.99,63.08,62.95,62.99,46244.0,56.5753,56.6561,56.5393,56.5753,46244.0
2022-03-21 11:20:00,62.98,62.98,62.87,62.91,27049.0,56.5663,56.5663,56.4675,56.5034,27049.0
2022-03-21 11:30:00,62.9,63.02,62.86,62.87,45036.0,56.4944,56.6022,56.4585,56.4675,45036.0
2022-03-21 11:40:00,62.85,62.87,62.68,62.7,36176.0,56.4495,56.4675,56.2968,56.3148,36176.0
2022-03-21 11:50:00,62.69,62.71,62.55,62.62,65875.0,56.3058,56.3238,56.1801,56.243,65875.0
2022-03-21 12:00:00,62.62,62.73,62.57,62.72,35986.0,56.243,56.3418,56.198,56.3328,35986.0
2022-03-21 12:10:00,62.71,62.77,62.66,62.73,35792.0,56.3238,56.3777,56.2789,56.3418,35792.0
2022-03-21 12:20:00,62.73,62.73,62.56,62.57,60307.0,56.3418,56.3418,56.1891,56.198,60307.0
2022-03-21 12:30:00,62.57,62.73,62.5,62.65,68139.0,56.198,56.3418,56.1352,56.2699,68139.0
2022-03-21 12:40:00,62.65,62.76,62.63,62.68,42387.0,56.2699,56.3687,56.2519,56.2968,42387.0
2022-03-21 12:50:00,62.69,62.69,62.51,62.55,55502.0,56.3058,56.3058,56.1442,56.1801,55502.0
2022-03-21 13:00:00,62.55,62.66,62.5,62.6,96012.0,56.1801,56.2789,56.1352,56.225,96012.0
2022-03-21 13:10:00,62.59,62.65,62.54,62.63,48376.0,56.216,56.2699,56.1711,56.2519,48376.0
2022-03-21 13:20:00,62.62,62.77,62.61,62.75,46461.0,56.243,56.3777,56.234,56.3597,46461.0
2022-03-21 13:30:00,62.77,62.79,62.11,62.71,328131.0,56.3777,56.3956,55.7849,56.3238,328131.0
2022-03-21 13:40:00,62.71,62.74,62.64,62.7,74369.0,56.3238,56.3507,56.2609,56.3148,74369.0
2022-03-21 13:50:00,62.7,62.7,62.61,62.68,35949.0,56.3148,56.3148,56.234,56.2968,35949.0
2022-03-21 14:00:00,62.68,62.71,62.52,62.59,44465.0,56.2968,56.3238,56.1531,56.216,44465.0
2022-03-21 14:10:00,62.6,62.62,62.51,62.56,45103.0,56.225,56.243,56.1442,56.1891,45103.0
2022-03-21 14:20:00,62.56,62.65,62.55,62.6,52743.0,56.1891,56.2699,56.1801,56.225,52743.0
2022-03-21 14:30:00,62.6,62.68,62.57,62.65,54002.0,56.225,56.2968,56.198,56.2699,54002.0
2022-03-21 14:40:00,62.67,62.81,62.62,62.74,47385.0,56.2879,56.4136,56.243,56.3507,47385.0
2022-03-21 14:50:00,62.75,62.78,62.65,62.68,51284.0,56.3597,56.3867,56.2699,56.2968,51284.0
2022-03-21 15:00:00,62.69,62.81,62.68,62.76,35944.0,56.3058,56.4136,56.2968,56.3687,35944.0
2022-03-21 15:10:00,62.77,62.82,62.7,62.78,52090.0,56.3777,56.4226,56.3148,56.3867,52090.0
2022-03-21 15:20:00,62.76,62.87,62.75,62.82,42624.0,56.3687,56.4675,56.3597,56.4226,42624.0
2022-03-21 15:30:00,62.82,62.83,62.7,62.72,64284.0,56.4226,56.4316,56.3148,56.3328,64284.0
2022-03-21 15:40:00,62.72,62.74,62.65,62.73,97178.0,56.3328,56.3507,56.2699,56.3418,97178.0
2022-03-21 15:50:00,62.73,62.84,62.61,62.82,360057.0,56.3418,56.4405,56.234,56.4226,360057.0
2022-03-22 09:30:00,62.83,63.18,62.4,62.51,160075.0,56.4316,56.7459,56.0454,56.1442,160075.0
2022-03-22 09:40:00,62.51,62.67,62.51,62.62,112188.0,56.1442,56.2879,56.1442,56.243,112188.0
2022-03-22 09:50:00,62.64,62.66,62.33,62.36,103984.0,56.2609,56.2789,55.9825,56.0094,103984.0
2022-03-22 10:00:00,62.36,62.36,61.91,61.91,117635.0,56.0094,56.0094,55.6053,55.6053,117635.0
2022-03-22 10:10:00,61.9,62.23,61.9,62.1,75832.0,55.5963,55.8927,55.5963,55.7759,75832.0
2022-03-22 10:20:00,62.12,62.22,62.03,62.06,86452.0,55.7939,55.8837,55.713,55.74,86452.0
2022-03-22 10:30:00,62.06,62.15,61.9,62.08,91062.0,55.74,55.8208,55.5963,55.7579,91062.0
2022-03-22 10:40:00,62.09,62.24,61.99,62.04,79603.0,55.7669,55.9017,55.6771,55.722,79603.0
2022-03-22 10:50:00,62.04,62.11,61.9,61.98,127349.0,55.722,55.7849,55.5963,55.6681,127349.0
2022-03-22 11:00:00,61.99,61.99,61.85,61.89,104298.0,55.6771,55.6771,55.5514,55.5873,104298.0
2022-03-22 11:10:00,61.89,62.06,61.87,62.03,95262.0,55.5873,55.74,55.5693,55.713,95262.0
2022-03-22 11:20:00,62.03,62.13,62.0,62.12,69140.0,55.713,55.8029,55.6861,55.7939,69140.0
2022-03-22 11:30:00,62.12,62.16,62.02,62.12,65465.0,55.7939,55.8298,55.7041,55.7939,65465.0
2022-03-22 11:40:00,62.11,62.18,62.0,62.11,76785.0,55.7849,55.8478,55.6861,55.7849,76785.0
2022-03-22 11:50:00,62.11,62.16,62.06,62.15,68626.0,55.7849,55.8298,55.74,55.8208,68626.0
2022-03-22 12:00:00,62.15,62.22,62.09,62.1,114123.0,55.8208,55.8837,55.7669,55.7759,114123.0
2022-03-22 12:10:00,62.09,62.11,61.99,62.06,149241.0,55.7669,55.7849,55.6771,55.74,149241.0
2022-03-22 12:20:00,62.05,62.05,61.97,62.0,81858.0,55.731,55.731,55.6591,55.6861,81858.0
2022-03-22 12:30:00,62.0,62.13,61.96,62.04,239124.0,55.6861,55.8029,55.6502,55.722,239124.0
2022-03-22 12:40:00,62.03,62.32,62.0,62.28,115664.0,55.713,55.9735,55.6861,55.9376,115664.0
2022-03-22 12:50:00,62.28,62.41,62.25,62.34,75055.0,55.9376,56.0543,55.9106,55.9915,75055.0
2022-03-22 13:00:00,62.34,62.38,62.29,62.33,58603.0,55.9915,56.0274,55.9466,55.9825,58603.0
2022-03-22 13:10:00,62.33,62.4,62.26,62.28,59603.0,55.9825,56.0454,55.9196,55.9376,59603.0
2022-03-22 13:20:00,62.27,62.41,62.26,62.38,60013.0,55.9286,56.0543,55.9196,56.0274,60013.0
2022-03-22 13:30:00,62.38,62.45,62.21,62.23,66099.0,56.0274,56.0903,55.8747,55.8927,66099.0
2022-03-22 13:40:00,62.22,62.37,62.2,62.34,49008.0,55.8837,56.0184,55.8657,55.9915,49008.0
2022-03-22 13:50:00,62.33,62.4,62.28,62.35,65035.0,55.9825,56.0454,55.9376,56.0004,65035.0
2022-03-22 14:00:00,62.36,62.51,62.33,62.43,106255.0,56.0094,56.1442,55.9825,56.0723,106255.0
2022-03-22 14:10:00,62.42,62.46,62.23,62.29,64518.0,56.0633,56.0992,55.8927,55.9466,64518.0
2022-03-22 14:20:00,62.29,62.32,62.21,62.25,59341.0,55.9466,55.9735,55.8747,55.9106,59341.0
2022-03-22 14:30:00,62.26,62.36,62.24,62.3,60939.0,55.9196,56.0094,55.9017,55.9555,60939.0
2022-03-22 14:40:00,62.3,62.33,62.2,62.2,57892.0,55.9555,55.9825,55.8657,55.8657,57892.0
2022-03-22 14:50:00,62.21,62.31,62.18,62.23,66662.0,55.8747,55.9645,55.8478,55.8927,66662.0
2022-03-22 15:00:00,62.24,62.33,62.2,62.28,79768.0,55.9017,55.9825,55.8657,55.9376,79768.0
2022-03-22 15:10:00,62.28,62.53,62.27,62.49,135517.0,55.9376,56.1621,55.9286,56.1262,135517.0
2022-03-22 15:20:00,62.48,62.69,62.45,62.64,213726.0,56.1172,56.3058,56.0903,56.2609,213726.0
2022-03-22 15:30:00,62.63,62.67,62.59,62.62,185652.0,56.2519,56.2879,56.216,56.243,185652.0
2022-03-22 15:40:00,62.61,62.66,62.54,62.66,160366.0,56.234,56.2789,56.1711,56.2789,160366.0
2022-03-22 15:50:00,62.66,62.74,62.55,62.69,429850.0,56.2789,56.3507,56.1801,56.3058,429850.0
2022-03-23 09:30:00,65.3,66.31,65.02,66.0,757750.0,58.65,59.5572,58.3985,59.2787,757750.0
2022-03-23 09:40:00,66.07,66.13,65.39,65.93,260112.0,59.3416,59.3955,58.7309,59.2159,260112.0
2022-03-23 09:50:00,65.86,66.29,65.77,66.11,269500.0,59.153,59.5392,59.0722,59.3775,269500.0
2022-03-23 10:00:00,66.07,66.23,65.5,65.72,194513.0,59.3416,59.4853,58.8297,59.0273,194513.0
2022-03-23 10:10:00,65.69,65.91,65.56,65.69,199174.0,59.0003,59.1979,58.8836,59.0003,199174.0
2022-03-23 10:20:00,65.69,65.73,65.4,65.53,177719.0,59.0003,59.0362,58.7398,58.8566,177719.0
2022-03-23 10:30:00,65.52,65.61,64.79,64.81,221769.0,58.8476,58.9285,58.192,58.2099,221769.0
2022-03-23 10:40:00,64.81,65.02,64.58,64.89,201731.0,58.2099,58.3985,58.0034,58.2818,201731.0
2022-03-23 10:50:00,64.87,64.87,64.4,64.49,122881.0,58.2638,58.2638,57.8417,57.9225,122881.0
2022-03-23 11:00:00,64.5,64.51,64.19,64.35,118727.0,57.9315,57.9405,57.6531,57.7968,118727.0
2022-03-23 11:10:00,64.35,64.39,64.11,64.16,119203.0,57.7968,57.8327,57.5812,57.6261,119203.0
2022-03-23 11:20:00,64.16,64.62,64.04,64.4,125972.0,57.6261,58.0393,57.5183,57.8417,125972.0
2022-03-23 11:30:00,64.4,64.55,64.15,64.42,98075.0,57.8417,57.9764,57.6171,57.8596,98075.0
2022-03-23 11:40:00,64.38,64.53,64.28,64.44,79226.0,57.8237,57.9584,57.7339,57.8776,79226.0
2022-03-23 11:50:00,64.43,64.48,64.15,64.17,106631.0,57.8686,57.9135,57.6171,57.6351,106631.0
2022-03-23 12:00:00,64.19,64.3,64.16,64.18,90031.0,57.6531,57.7519,57.6261,57.6441,90031.0
2022-03-23 12:10:00,64.19,64.22,63.83,63.97,119079.0,57.6531,57.68,57.3297,57.4555,119079.0
2022-03-23 12:20:00,63.99,64.0,63.85,63.96,108971.0,57.4734,57.4824,57.3477,57.4465,108971.0
2022-03-23 12:30:00,63.93,64.3,63.86,64.23,136256.0,57.4195,57.7519,57.3567,57.689,136256.0
2022-03-23 12:40:00,64.23,64.32,64.16,64.19,112549.0,57.689,57.7698,57.6261,57.6531,112549.0
2022-03-23 12:50:00,64.2,64.2,64.01,64.06,66921.0,57.6621,57.6621,57.4914,57.5363,66921.0
2022-03-23 13:00:00,64.04,64.16,63.94,64.14,86724.0,57.5183,57.6261,57.4285,57.6082,86724.0
2022-03-23 13:10:00,64.15,64.29,64.07,64.23,86050.0,57.6171,57.7429,57.5453,57.689,86050.0
2022-03-23 13:20:00,64.23,64.39,64.21,64.33,92595.0,57.689,57.8327,57.671,57.7788,92595.0
2022-03-23 13:30:00,64.33,64.33,64.09,64.11,75003.0,57.7788,57.7788,57.5633,57.5812,75003.0
2022-03-23 13:40:00,64.13,64.24,64.07,64.2,72282.0,57.5992,57.698,57.5453,57.6621,72282.0
2022-03-23 13:50:00,64.21,64.31,64.19,64.25,65680.0,57.671,57.7608,57.6531,57.707,65680.0
2022-03-23 14:00:00,64.27,64.55,64.25,64.5,141735.0,57.7249,57.9764,57.707,57.9315,141735.0
2022-03-23 14:10:00,64.48,64.5,64.39,64.43,75912.0,57.9135,57.9315,57.8327,57.8686,75912.0
2022-03-23 14:20:00,64.45,64.51,64.45,64.49,53207.0,57.8866,57.9405,57.8866,57.9225,53207.0
2022-03-23 14:30:00,64.48,64.57,64.45,64.53,130681.0,57.9135,57.9944,57.8866,57.9584,130681.0
2022-03-23 14:40:00,64.52,64.53,64.16,64.24,114419.0,57.9495,57.9584,57.6261,57.698,114419.0
2022-03-23 14:50:00,64.24,64.32,64.2,64.24,52287.0,57.698,57.7698,57.6621,57.698,52287.0
2022-03-23 15:00:00,64.26,64.44,64.26,64.36,89383.0,57.7159,57.8776,57.7159,57.8058,89383.0
2022-03-23 15:10:00,64.36,64.57,64.34,64.48,84908.0,57.8058,57.9944,57.7878,57.9135,84908.0
2022-03-23 15:20:00,64.5,64.57,64.46,64.55,71229.0,57.9315,57.9944,57.8956,57.9764,71229.0
2022-03-23 15:30:00,64.54,64.56,64.36,64.37,123834.0,57.9674,57.9854,57.8058,57.8147,123834.0
2022-03-23 15:40:00,64.36,64.43,64.27,64.3,179806.0,57.8058,57.8686,57.7249,57.7519,179806.0
2022-03-23 15:50:00,64.31,64.34,64.17,64.23,489094.0,57.7608,57.7878,57.6351,57.689,489094.0
2022-03-24 09:30:00,64.49,65.7,64.42,65.49,280821.0,57.9225,59.0093,57.8596,58.8207,280821.0
2022-03-24 09:40:00,65.49,65.71,65.33,65.55,125719.0,58.8207,59.0183,58.677,58.8746,125719.0
2022-03-24 09:50:00,65.55,65.69,65.45,65.56,98108.0,58.8746,59.0003,58.7848,58.8836,98108.0
2022-03-24 10:00:00,65.55,65.94,65.39,65.94,134347.0,58.8746,59.2249,58.7309,59.2249,134347.0
2022-03-24 10:10:00,65.94,66.27,65.89,66.23,212743.0,59.2249,59.5212,59.1799,59.4853,212743.0
2022-03-24 10:20:00,66.21,66.55,66.16,66.41,184842.0,59.4674,59.7727,59.4224,59.647,184842.0
2022-03-24 10:30:00,66.41,66.55,66.15,66.25,116248.0,59.647,59.7727,59.4135,59.5033,116248.0
2022-03-24 10:40:00,66.26,66.28,65.91,66.0,104469.0,59.5123,59.5302,59.1979,59.2787,104469.0
2022-03-24 10:50:00,65.99,66.31,65.95,66.28,82300.0,59.2698,59.5572,59.2338,59.5302,82300.0
2022-03-24 11:00:00,66.28,66.34,66.1,66.16,82126.0,59.5302,59.5841,59.3686,59.4224,82126.0
2022-03-24 11:10:00,66.13,66.14,66.01,66.09,52151.0,59.3955,59.4045,59.2877,59.3596,52151.0
2022-03-24 11:20:00,66.1,66.13,65.9,65.96,62193.0,59.3686,59.3955,59.1889,59.2428,62193.0
2022-03-24 11:30:00,65.99,66.2,65.98,66.2,46669.0,59.2698,59.4584,59.2608,59.4584,46669.0
2022-03-24 11:40:00,66.2,66.4,66.18,66.39,48301.0,59.4584,59.638,59.4404,59.629,48301.0
2022-03-24 11:50:00,66.38,66.46,66.3,66.38,51572.0,59.62,59.6919,59.5482,59.62,51572.0
2022-03-24 12:00:00,66.38,66.65,66.37,66.46,98696.0,59.62,59.8625,59.6111,59.6919,98696.0
2022-03-24 12:10:00,66.45,66.59,66.43,66.47,67846.0,59.6829,59.8087,59.665,59.7009,67846.0
2022-03-24 12:20:00,66.46,66.46,66.09,66.26,130947.0,59.6919,59.6919,59.3596,59.5123,130947.0
2022-03-24 12:30:00,66.29,66.37,66.27,66.34,58118.0,59.5392,59.6111,59.5212,59.5841,58118.0
2022-03-24 12:40:00,66.34,66.48,66.31,66.47,67185.0,59.5841,59.7099,59.5572,59.7009,67185.0
2022-03-24 12:50:00,66.47,66.48,66.4,66.42,50796.0,59.7009,59.7099,59.638,59.656,50796.0
2022-03-24 13:00:00,66.42,66.45,66.3,66.37,44153.0,59.656,59.6829,59.5482,59.6111,44153.0
2022-03-24 13:10:00,66.38,66.51,66.37,66.48,68021.0,59.62,59.7368,59.6111,59.7099,68021.0
2022-03-24 13:20:00,66.47,66.49,66.32,66.36,49309.0,59.7009,59.7188,59.5662,59.6021,49309.0
2022-03-24 13:30:00,66.36,66.42,66.24,66.25,45629.0,59.6021,59.656,59.4943,59.5033,45629.0
2022-03-24 13:40:00,66.24,66.29,66.16,66.26,48919.0,59.4943,59.5392,59.4224,59.5123,48919.0
2022-03-24 13:50:00,66.26,66.31,66.2,66.23,51881.0,59.5123,59.5572,59.4584,59.4853,51881.0
2022-03-24 14:00:00,66.23,66.25,66.12,66.24,60907.0,59.4853,59.5033,59.3865,59.4943,60907.0
2022-03-24 14:10:00,66.24,66.4,66.22,66.38,48965.0,59.4943,59.638,59.4763,59.62,48965.0
2022-03-24 14:20:00,66.37,66.43,66.27,66.34,85500.0,59.6111,59.665,59.5212,59.5841,85500.0
2022-03-24 14:30:00,66.33,66.35,66.17,66.25,54702.0,59.5751,59.5931,59.4314,59.5033,54702.0
2022-03-24 14:40:00,66.25,66.26,66.15,66.19,120013.0,59.5033,59.5123,59.4135,59.4494,120013.0
2022-03-24 14:50:00,66.19,66.2,66.05,66.09,158293.0,59.4494,59.4584,59.3237,59.3596,158293.0
2022-03-24 15:00:00,66.09,66.25,66.07,66.25,72994.0,59.3596,59.5033,59.3416,59.5033,72994.0
2022-03-24 15:10:00,66.25,66.3,66.21,66.28,63640.0,59.5033,59.5482,59.4674,59.5302,63640.0
2022-03-24 15:20:00,66.28,66.3,66.15,66.19,84507.0,59.5302,59.5482,59.4135,59.4494,84507.0
2022-03-24 15:30:00,66.18,66.22,66.06,66.07,143449.0,59.4404,59.4763,59.3326,59.3416,143449.0
2022-03-24 15:40:00,66.07,66.15,65.95,66.15,198956.0,59.3416,59.4135,59.2338,59.4135,198956.0
2022-03-24 15:50:00,66.16,66.36,66.16,66.35,418520.0,59.4224,59.6021,59.4224,59.5931,418520.0
2022-03-25 09:30:00,66.64,66.93,66.5,66.87,85610.0,59.8536,60.114,59.7278,60.0601,85610.0
2022-03-25 09:40:00,66.85,67.07,66.82,67.03,50726.0,60.0422,60.2398,60.0152,60.2039,50726.0
2022-03-25 09:50:00,67.03,67.32,66.89,67.25,88071.0,60.2039,60.4643,60.0781,60.4014,88071.0
2022-03-25 10:00:00,67.25,67.82,67.25,67.68,253391.0,60.4014,60.9134,60.4014,60.7877,253391.0
2022-03-25 10:10:00,67.66,67.84,67.55,67.63,308669.0,60.7697,60.9314,60.6709,60.7427,308669.0
2022-03-25 10:20:00,67.63,67.77,67.49,67.74,82363.0,60.7427,60.8685,60.617,60.8415,82363.0
2022-03-25 10:30:00,67.75,67.79,67.56,67.67,72729.0,60.8505,60.8865,60.6799,60.7787,72729.0
2022-03-25 10:40:00,67.67,67.68,67.43,67.53,40629.0,60.7787,60.7877,60.5631,60.6529,40629.0
2022-03-25 10:50:00,67.54,67.62,67.48,67.5,46960.0,60.6619,60.7338,60.608,60.626,46960.0
2022-03-25 11:00:00,67.51,67.54,67.46,67.48,84856.0,60.635,60.6619,60.5901,60.608,84856.0
2022-03-25 11:10:00,67.46,67.53,67.3,67.48,155738.0,60.5901,60.6529,60.4464,60.608,155738.0
2022-03-25 11:20:00,67.49,67.55,67.32,67.45,84653.0,60.617,60.6709,60.4643,60.5811,84653.0
2022-03-25 11:30:00,67.43,67.45,67.23,67.39,44809.0,60.5631,60.5811,60.3835,60.5272,44809.0
2022-03-25 11:40:00,67.4,67.45,67.35,67.37,31816.0,60.5362,60.5811,60.4913,60.5092,31816.0
2022-03-25 11:50:00,67.37,67.43,67.36,67.42,37747.0,60.5092,60.5631,60.5002,60.5541,37747.0
2022-03-25 12:00:00,67.43,67.65,67.43,67.61,50282.0,60.5631,60.7607,60.5631,60.7248,50282.0
2022-03-25 12:10:00,67.62,67.69,67.44,67.45,52993.0,60.7338,60.7966,60.5721,60.5811,52993.0
2022-03-25 12:20:00,67.42,67.49,67.39,67.48,38447.0,60.5541,60.617,60.5272,60.608,38447.0
2022-03-25 12:30:00,67.48,67.49,67.29,67.32,35233.0,60.608,60.617,60.4374,60.4643,35233.0
2022-03-25 12:40:00,67.33,67.43,67.3,67.31,26478.0,60.4733,60.5631,60.4464,60.4553,26478.0
2022-03-25 12:50:00,67.29,67.32,67.22,67.29,27128.0,60.4374,60.4643,60.3745,60.4374,27128.0
2022-03-25 13:00:00,67.31,67.5,67.28,67.31,66493.0,60.4553,60.626,60.4284,60.4553,66493.0
2022-03-25 13:10:00,67.3,67.3,67.04,67.04,35714.0,60.4464,60.4464,60.2128,60.2128,35714.0
2022-03-25 13:20:00,67.04,67.15,67.03,67.15,21461.0,60.2128,60.3116,60.2039,60.3116,21461.0
2022-03-25 13:30:00,67.15,67.17,67.05,67.15,30738.0,60.3116,60.3296,60.2218,60.3116,30738.0
2022-03-25 13:40:00,67.14,67.16,67.04,67.11,37260.0,60.3026,60.3206,60.2128,60.2757,37260.0
2022-03-25 13:50:00,67.11,67.21,67.11,67.15,30190.0,60.2757,60.3655,60.2757,60.3116,30190.0
2022-03-25 14:00:00,67.14,67.26,67.13,67.25,46038.0,60.3026,60.4104,60.2937,60.4014,46038.0
2022-03-25 14:10:00,67.25,67.26,67.16,67.17,36114.0,60.4014,60.4104,60.3206,60.3296,36114.0
2022-03-25 14:20:00,67.18,67.2,67.07,67.09,34526.0,60.3386,60.3565,60.2398,60.2577,34526.0
2022-03-25 14:30:00,67.1,67.18,67.08,67.17,33250.0,60.2667,60.3386,60.2488,60.3296,33250.0
2022-03-25 14:40:00,67.17,67.23,67.11,67.23,30478.0,60.3296,60.3835,60.2757,60.3835,30478.0
2022-03-25 14:50:00,67.22,67.22,67.13,67.14,29192.0,60.3745,60.3745,60.2937,60.3026,29192.0
2022-03-25 15:00:00,67.14,67.18,67.09,67.11,35121.0,60.3026,60.3386,60.2577,60.2757,35121.0
2022-03-25 15:10:00,67.11,67.14,67.02,67.1,66272.0,60.2757,60.3026,60.1949,60.2667,66272.0
2022-03-25 15:20:00,67.11,67.12,67.07,67.1,46751.0,60.2757,60.2847,60.2398,60.2667,46751.0
2022-03-25 15:30:00,67.09,67.18,67.08,67.15,65567.0,60.2577,60.3386,60.2488,60.3116,65567.0
2022-03-25 15:40:00,67.15,67.24,67.1,67.24,120204.0,60.3116,60.3925,60.2667,60.3925,120204.0
2022-03-25 15:50:00,67.23,67.41,67.16,67.4,370676.0,60.3835,60.5452,60.3206,60.5362,370676.0
2022-03-28 09:30:00,67.35,67.43,66.72,66.77,138049.0,60.4913,60.5631,59.9254,59.9703,138049.0
2022-03-28 09:40:00,66.79,67.05,66.79,66.94,65443.0,59.9883,60.2218,59.9883,60.123,65443.0
2022-03-28 09:50:00,66.94,66.94,66.55,66.68,40364.0,60.123,60.123,59.7727,59.8895,40364.0
2022-03-28 10:00:00,66.71,66.77,66.45,66.51,49256.0,59.9164,59.9703,59.6829,59.7368,49256.0
2022-03-28 10:10:00,66.51,66.81,66.47,66.7,50034.0,59.7368,60.0063,59.7009,59.9075,50034.0
2022-03-28 10:20:00,66.71,66.86,66.67,66.77,31333.0,59.9164,60.0512,59.8805,59.9703,31333.0
2022-03-28 10:30:00,66.78,66.83,66.54,66.76,46349.0,59.9793,60.0242,59.7638,59.9613,46349.0
2022-03-28 10:40:00,66.76,66.82,66.55,66.57,36870.0,59.9613,60.0152,59.7727,59.7907,36870.0
2022-03-28 10:50:00,66.59,66.67,66.51,66.58,47743.0,59.8087,59.8805,59.7368,59.7997,47743.0
2022-03-28 11:00:00,66.56,66.64,66.46,66.62,28221.0,59.7817,59.8536,59.6919,59.8356,28221.0
2022-03-28 11:10:00,66.61,66.81,66.61,66.71,31401.0,59.8266,60.0063,59.8266,59.9164,31401.0
2022-03-28 11:20:00,66.71,66.81,66.66,66.76,30397.0,59.9164,60.0063,59.8715,59.9613,30397.0
2022-03-28 11:30:00,66.78,66.87,66.76,66.8,24977.0,59.9793,60.0601,59.9613,59.9973,24977.0
2022-03-28 11:40:00,66.81,66.82,66.63,66.66,21027.0,60.0063,60.0152,59.8446,59.8715,21027.0
2022-03-28 11:50:00,66.65,66.71,66.57,66.67,40985.0,59.8625,59.9164,59.7907,59.8805,40985.0
2022-03-28 12:00:00,66.66,66.66,66.51,66.55,29409.0,59.8715,59.8715,59.7368,59.7727,29409.0
2022-03-28 12:10:00,66.55,66.72,66.55,66.72,16829.0,59.7727,59.9254,59.7727,59.9254,16829.0
2022-03-28 12:20:00,66.71,66.71,66.58,66.63,21372.0,59.9164,59.9164,59.7997,59.8446,21372.0
2022-03-28 12:30:00,66.62,66.7,66.54,66.69,32626.0,59.8356,59.9075,59.7638,59.8985,32626.0
2022-03-28 12:40:00,66.69,66.76,66.68,66.72,20101.0,59.8985,59.9613,59.8895,59.9254,20101.0
2022-03-28 12:50:00,66.71,66.74,66.64,66.71,21113.0,59.9164,59.9434,59.8536,59.9164,21113.0
2022-03-28 13:00:00,66.7,66.73,66.57,66.57,24332.0,59.9075,59.9344,59.7907,59.7907,24332.0
2022-03-28 13:10:00,66.57,66.61,66.53,66.57,14977.0,59.7907,59.8266,59.7548,59.7907,14977.0
2022-03-28 13:20:00,66.58,66.58,66.46,66.51,31500.0,59.7997,59.7997,59.6919,59.7368,31500.0
2022-03-28 13:30:00,66.51,66.51,66.38,66.49,22131.0,59.7368,59.7368,59.62,59.7188,22131.0
2022-03-28 13:40:00,66.49,66.53,66.46,66.49,16033.0,59.7188,59.7548,59.6919,59.7188,16033.0
2022-03-28 13:50:00,66.49,66.55,66.47,66.53,23970.0,59.7188,59.7727,59.7009,59.7548,23970.0
2022-03-28 14:00:00,66.53,66.53,66.45,66.52,18834.0,59.7548,59.7548,59.6829,59.7458,18834.0
2022-03-28 14:10:00,66.52,66.63,66.51,66.58,17703.0,59.7458,59.8446,59.7368,59.7997,17703.0
2022-03-28 14:20:00,66.57,66.63,66.56,66.62,20844.0,59.7907,59.8446,59.7817,59.8356,20844.0
2022-03-28 14:30:00,66.62,66.67,66.6,66.62,23107.0,59.8356,59.8805,59.8176,59.8356,23107.0
2022-03-28 14:40:00,66.63,66.75,66.63,66.67,32246.0,59.8446,59.9524,59.8446,59.8805,32246.0
2022-03-28 14:50:00,66.68,66.72,66.65,66.7,20070.0,59.8895,59.9254,59.8625,59.9075,20070.0
2022-03-28 15:00:00,66.71,66.72,66.6,66.68,25671.0,59.9164,59.9254,59.8176,59.8895,25671.0
2022-03-28 15:10:00,66.68,66.69,66.6,66.63,28394.0,59.8895,59.8985,59.8176,59.8446,28394.0
2022-03-28 15:20:00,66.63,66.66,66.58,66.62,27833.0,59.8446,59.8715,59.7997,59.8356,27833.0
2022-03-28 15:30:00,66.61,66.8,66.6,66.76,65484.0,59.8266,59.9973,59.8176,59.9613,65484.0
2022-03-28 15:40:00,66.76,66.87,66.75,66.84,96334.0,59.9613,60.0601,59.9524,60.0332,96334.0
2022-03-28 15:50:00,66.84,66.9,66.75,66.87,248258.0,60.0332,60.0871,59.9524,60.0601,248258.0
2022-03-29 09:30:00,67.18,67.49,67.14,67.32,97979.0,60.3386,60.617,60.3026,60.4643,97979.0
2022-03-29 09:40:00,67.33,67.53,67.16,67.53,50329.0,60.4733,60.6529,60.3206,60.6529,50329.0
2022-03-29 09:50:00,67.53,67.53,67.26,67.38,49188.0,60.6529,60.6529,60.4104,60.5182,49188.0
2022-03-29 10:00:00,67.41,67.54,67.34,67.37,69841.0,60.5452,60.6619,60.4823,60.5092,69841.0
2022-03-29 10:10:00,67.38,67.64,67.34,67.51,59105.0,60.5182,60.7517,60.4823,60.635,59105.0
2022-03-29 10:20:00,67.49,67.51,67.23,67.32,46226.0,60.617,60.635,60.3835,60.4643,46226.0
2022-03-29 10:30:00,67.32,67.4,67.24,67.32,37570.0,60.4643,60.5362,60.3925,60.4643,37570.0
2022-03-29 10:40:00,67.33,67.37,67.15,67.21,38849.0,60.4733,60.5092,60.3116,60.3655,38849.0
2022-03-29 10:50:00,67.25,67.5,67.19,67.45,42823.0,60.4014,60.626,60.3476,60.5811,42823.0
2022-03-29 11:00:00,67.47,67.52,67.36,67.41,60602.0,60.599,60.644,60.5002,60.5452,60602.0
2022-03-29 11:10:00,67.39,67.4,67.25,67.33,25743.0,60.5272,60.5362,60.4014,60.4733,25743.0
2022-03-29 11:20:00,67.34,67.5,67.34,67.41,24929.0,60.4823,60.626,60.4823,60.5452,24929.0
2022-03-29 11:30:00,67.41,67.52,67.4,67.43,19322.0,60.5452,60.644,60.5362,60.5631,19322.0
2022-03-29 11:40:00,67.44,67.46,67.26,67.4,28013.0,60.5721,60.5901,60.4104,60.5362,28013.0
2022-03-29 11:50:00,67.44,67.52,67.34,67.5,31127.0,60.5721,60.644,60.4823,60.626,31127.0
2022-03-29 12:00:00,67.49,67.59,67.39,67.45,22909.0,60.617,60.7068,60.5272,60.5811,22909.0
2022-03-29 12:10:00,67.45,67.46,67.32,67.35,22391.0,60.5811,60.5901,60.4643,60.4913,22391.0
2022-03-29 12:20:00,67.34,67.35,67.21,67.21,24478.0,60.4823,60.4913,60.3655,60.3655,24478.0
2022-03-29 12:30:00,67.23,67.27,67.18,67.2,27915.0,60.3835,60.4194,60.3386,60.3565,27915.0
2022-03-29 12:40:00,67.19,67.2,67.09,67.09,22416.0,60.3476,60.3565,60.2577,60.2577,22416.0
2022-03-29 12:50:00,67.09,67.1,67.05,67.06,15214.0,60.2577,60.2667,60.2218,60.2308,15214.0
2022-03-29 13:00:00,67.07,67.14,67.02,67.11,15956.0,60.2398,60.3026,60.1949,60.2757,15956.0
2022-03-29 13:10:00,67.11,67.13,67.02,67.06,20549.0,60.2757,60.2937,60.1949,60.2308,20549.0
2022-03-29 13:20:00,67.05,67.05,66.88,66.99,27978.0,60.2218,60.2218,60.0691,60.1679,27978.0
2022-03-29 13:30:00,66.99,67.08,66.97,67.07,17525.0,60.1679,60.2488,60.15,60.2398,17525.0
2022-03-29 13:40:00,67.1,67.13,67.05,67.1,19708.0,60.2667,60.2937,60.2218,60.2667,19708.0
2022-03-29 13:50:00,67.09,67.1,67.03,67.09,20134.0,60.2577,60.2667,60.2039,60.2577,20134.0
2022-03-29 14:00:00,67.1,67.13,67.04,67.12,18662.0,60.2667,60.2937,60.2128,60.2847,18662.0
2022-03-29 14:10:00,67.12,67.2,67.1,67.17,19285.0,60.2847,60.3565,60.2667,60.3296,19285.0
2022-03-29 14:20:00,67.19,67.24,67.17,67.21,14537.0,60.3476,60.3925,60.3296,60.3655,14537.0
2022-03-29 14:30:00,67.23,67.34,67.22,67.32,17712.0,60.3835,60.4823,60.3745,60.4643,17712.0
2022-03-29 14:40:00,67.32,67.39,67.31,67.37,18349.0,60.4643,60.5272,60.4553,60.5092,18349.0
2022-03-29 14:50:00,67.36,67.36,67.29,67.31,25956.0,60.5002,60.5002,60.4374,60.4553,25956.0
2022-03-29 15:00:00,67.3,67.38,67.27,67.35,25084.0,60.4464,60.5182,60.4194,60.4913,25084.0
2022-03-29 15:10:00,67.37,67.46,67.37,67.4,30789.0,60.5092,60.5901,60.5092,60.5362,30789.0
2022-03-29 15:20:00,67.41,67.45,67.37,67.45,33676.0,60.5452,60.5811,60.5092,60.5811,33676.0
2022-03-29 15:30:00,67.44,67.56,67.43,67.54,42163.0,60.5721,60.6799,60.5631,60.6619,42163.0
2022-03-29 15:40:00,67.54,67.55,67.42,67.53,66930.0,60.6619,60.6709,60.5541,60.6529,66930.0
2022-03-29 15:50:00,67.54,67.67,67.49,67.66,237260.0,60.6619,60.7787,60.617,60.7697,237260.0
2022-03-30 09:30:00,67.54,67.8,67.45,67.48,123421.0,60.6619,60.8954,60.5811,60.608,123421.0
2022-03-30 09:40:00,67.45,67.52,67.13,67.48,65065.0,60.5811,60.644,60.2937,60.608,65065.0
2022-03-30 09:50:00,67.46,67.54,67.27,67.48,114623.0,60.5901,60.6619,60.4194,60.608,114623.0
2022-03-30 10:00:00,67.54,67.6,67.2,67.26,77792.0,60.6619,60.7158,60.3565,60.4104,77792.0
2022-03-30 10:10:00,67.25,67.3,67.18,67.3,38219.0,60.4014,60.4464,60.3386,60.4464,38219.0
2022-03-30 10:20:00,67.3,67.4,67.01,67.04,48244.0,60.4464,60.5362,60.1859,60.2128,48244.0
2022-03-30 10:30:00,67.06,67.16,67.01,67.1,27485.0,60.2308,60.3206,60.1859,60.2667,27485.0
2022-03-30 10:40:00,67.08,67.3,67.0,67.3,44995.0,60.2488,60.4464,60.1769,60.4464,44995.0
2022-03-30 10:50:00,67.29,67.38,67.24,67.34,27706.0,60.4374,60.5182,60.3925,60.4823,27706.0
2022-03-30 11:00:00,67.34,67.47,67.34,67.42,21400.0,60.4823,60.599,60.4823,60.5541,21400.0
2022-03-30 11:10:00,67.4,67.45,67.28,67.44,31944.0,60.5362,60.5811,60.4284,60.5721,31944.0
2022-03-30 11:20:00,67.42,67.65,67.41,67.61,24104.0,60.5541,60.7607,60.5452,60.7248,24104.0
2022-03-30 11:30:00,67.61,67.63,67.49,67.53,29014.0,60.7248,60.7427,60.617,60.6529,29014.0
2022-03-30 11:40:00,67.5,67.57,67.5,67.56,17079.0,60.626,60.6889,60.626,60.6799,17079.0
2022-03-30 11:50:00,67.56,67.6,67.46,67.47,25666.0,60.6799,60.7158,60.5901,60.599,25666.0
2022-03-30 12:00:00,67.47,67.53,67.38,67.43,24645.0,60.599,60.6529,60.5182,60.5631,24645.0
2022-03-30 12:10:00,67.45,67.51,67.43,67.49,15075.0,60.5811,60.635,60.5631,60.617,15075.0
2022-03-30 12:20:00,67.48,67.49,67.36,67.37,16636.0,60.608,60.617,60.5002,60.5092,16636.0
2022-03-30 12:30:00,67.37,67.45,67.36,67.42,15964.0,60.5092,60.5811,60.5002,60.5541,15964.0
2022-03-30 12:40:00,67.41,67.49,67.39,67.47,11998.0,60.5452,60.617,60.5272,60.599,11998.0
2022-03-30 12:50:00,67.48,67.51,67.41,67.43,11200.0,60.608,60.635,60.5452,60.5631,11200.0
2022-03-30 13:00:00,67.44,67.46,67.4,67.44,12109.0,60.5721,60.5901,60.5362,60.5721,12109.0
2022-03-30 13:10:00,67.43,67.49,67.41,67.48,14529.0,60.5631,60.617,60.5452,60.608,14529.0
2022-03-30 13:20:00,67.48,67.5,67.45,67.48,14144.0,60.608,60.626,60.5811,60.608,14144.0
2022-03-30 13:30:00,67.47,67.47,67.34,67.43,16310.0,60.599,60.599,60.4823,60.5631,16310.0
2022-03-30 13:40:00,67.45,67.51,67.43,67.49,13097.0,60.5811,60.635,60.5631,60.617,13097.0
2022-03-30 13:50:00,67.49,67.58,67.49,67.56,36166.0,60.617,60.6978,60.617,60.6799,36166.0
2022-03-30 14:00:00,67.57,67.65,67.56,67.62,29110.0,60.6889,60.7607,60.6799,60.7338,29110.0
2022-03-30 14:10:00,67.62,67.66,67.6,67.63,17390.0,60.7338,60.7697,60.7158,60.7427,17390.0
2022-03-30 14:20:00,67.64,67.71,67.64,67.71,14057.0,60.7517,60.8146,60.7517,60.8146,14057.0
2022-03-30 14:30:00,67.7,67.7,67.59,67.6,14862.0,60.8056,60.8056,60.7068,60.7158,14862.0
2022-03-30 14:40:00,67.6,67.64,67.57,67.64,22617.0,60.7158,60.7517,60.6889,60.7517,22617.0
2022-03-30 14:50:00,67.65,67.65,67.6,67.6,12204.0,60.7607,60.7607,60.7158,60.7158,12204.0
2022-03-30 15:00:00,67.61,67.67,67.6,67.67,18815.0,60.7248,60.7787,60.7158,60.7787,18815.0
2022-03-30 15:10:00,67.66,67.73,67.64,67.7,44056.0,60.7697,60.8326,60.7517,60.8056,44056.0
2022-03-30 15:20:00,67.7,67.75,67.69,67.72,32588.0,60.8056,60.8505,60.7966,60.8236,32588.0
2022-03-30 15:30:00,67.72,67.81,67.69,67.75,70561.0,60.8236,60.9044,60.7966,60.8505,70561.0
2022-03-30 15:40:00,67.75,67.84,67.72,67.84,89371.0,60.8505,60.9314,60.8236,60.9314,89371.0
2022-03-30 15:50:00,67.84,67.96,67.72,67.95,255893.0,60.9314,61.0391,60.8236,61.0302,255893.0
2022-03-31 09:30:00,67.86,68.36,67.76,68.33,78969.0,60.9493,61.3984,60.8595,61.3715,78969.0
2022-03-31 09:40:00,68.33,68.41,68.16,68.22,28873.0,61.3715,61.4433,61.2188,61.2727,28873.0
2022-03-31 09:50:00,68.23,68.23,67.92,68.0,44384.0,61.2816,61.2816,61.0032,61.0751,44384.0
2022-03-31 10:00:00,68.02,68.17,67.92,67.92,25768.0,61.093,61.2278,61.0032,61.0032,25768.0
2022-03-31 10:10:00,67.9,68.0,67.77,67.86,27739.0,60.9853,61.0751,60.8685,60.9493,27739.0
2022-03-31 10:20:00,67.86,68.04,67.85,68.02,15387.0,60.9493,61.111,60.9403,61.093,15387.0
2022-03-31 10:30:00,68.0,68.05,67.89,67.89,27100.0,61.0751,61.12,60.9763,60.9763,27100.0
2022-03-31 10:40:00,67.9,68.0,67.86,67.91,31929.0,60.9853,61.0751,60.9493,60.9942,31929.0
2022-03-31 10:50:00,67.91,67.98,67.83,67.92,30053.0,60.9942,61.0571,60.9224,61.0032,30053.0
2022-03-31 11:00:00,67.92,67.99,67.91,67.99,29267.0,61.0032,61.0661,60.9942,61.0661,29267.0
2022-03-31 11:10:00,67.98,68.06,67.94,68.04,25038.0,61.0571,61.129,61.0212,61.111,25038.0
2022-03-31 11:20:00,68.03,68.15,68.03,68.1,16111.0,61.102,61.2098,61.102,61.1649,16111.0
2022-03-31 11:30:00,68.09,68.13,68.02,68.11,20846.0,61.1559,61.1918,61.093,61.1739,20846.0
2022-03-31 11:40:00,68.09,68.17,68.05,68.14,10668.0,61.1559,61.2278,61.12,61.2008,10668.0
2022-03-31 11:50:00,68.15,68.19,68.12,68.12,17177.0,61.2098,61.2457,61.1828,61.1828,17177.0
2022-03-31 12:00:00,68.12,68.14,68.08,68.1,22574.0,61.1828,61.2008,61.1469,61.1649,22574.0
2022-03-31 12:10:00,68.11,68.12,68.03,68.11,29592.0,61.1739,61.1828,61.102,61.1739,29592.0
2022-03-31 12:20:00,68.11,68.18,68.08,68.08,16909.0,61.1739,61.2367,61.1469,61.1469,16909.0
2022-03-31 12:30:00,68.05,68.2,68.05,68.18,16303.0,61.12,61.2547,61.12,61.2367,16303.0
2022-03-31 12:40:00,68.18,68.26,68.17,68.21,21126.0,61.2367,61.3086,61.2278,61.2637,21126.0
2022-03-31 12:50:00,68.2,68.32,68.19,68.26,13947.0,61.2547,61.3625,61.2457,61.3086,13947.0
2022-03-31 13:00:00,68.27,68.32,68.24,68.3,14853.0,61.3176,61.3625,61.2906,61.3445,14853.0
2022-03-31 13:10:00,68.29,68.3,68.22,68.28,20304.0,61.3355,61.3445,61.2727,61.3266,20304.0
2022-03-31 13:20:00,68.28,68.28,68.21,68.26,17251.0,61.3266,61.3266,61.2637,61.3086,17251.0
2022-03-31 13:30:00,68.25,68.3,68.2,68.29,11012.0,61.2996,61.3445,61.2547,61.3355,11012.0
2022-03-31 13:40:00,68.28,68.32,68.24,68.26,14073.0,61.3266,61.3625,61.2906,61.3086,14073.0
2022-03-31 13:50:00,68.24,68.35,68.21,68.33,15690.0,61.2906,61.3894,61.2637,61.3715,15690.0
2022-03-31 14:00:00,68.33,68.37,68.26,68.29,27073.0,61.3715,61.4074,61.3086,61.3355,27073.0
2022-03-31 14:10:00,68.28,68.28,68.16,68.19,24964.0,61.3266,61.3266,61.2188,61.2457,24964.0
2022-03-31 14:20:00,68.2,68.24,68.15,68.2,41677.0,61.2547,61.2906,61.2098,61.2547,41677.0
2022-03-31 14:30:00,68.2,68.2,68.1,68.11,28352.0,61.2547,61.2547,61.1649,61.1739,28352.0
2022-03-31 14:40:00,68.11,68.17,68.1,68.16,30599.0,61.1739,61.2278,61.1649,61.2188,30599.0
2022-03-31 14:50:00,68.15,68.16,68.05,68.05,48869.0,61.2098,61.2188,61.12,61.12,48869.0
2022-03-31 15:00:00,68.05,68.12,68.04,68.1,43884.0,61.12,61.1828,61.111,61.1649,43884.0
2022-03-31 15:10:00,68.11,68.15,68.01,68.05,47036.0,61.1739,61.2098,61.0841,61.12,47036.0
2022-03-31 15:20:00,68.05,68.08,67.99,68.01,53631.0,61.12,61.1469,61.0661,61.0841,53631.0
2022-03-31 15:30:00,68.01,68.03,67.91,67.95,82087.0,61.0841,61.102,60.9942,61.0302,82087.0
2022-03-31 15:40:00,67.95,67.95,67.84,67.87,91556.0,61.0302,61.0302,60.9314,60.9583,91556.0
2022-03-31 15:50:00,67.85,67.88,67.7,67.71,476371.0,60.9403,60.9673,60.8056,60.8146,476371.0
2022-04-01 09:30:00,67.92,67.92,67.54,67.7,97641.0,61.0032,61.0032,60.6619,60.8056,97641.0
2022-04-01 09:40:00,67.68,67.94,67.52,67.94,39653.0,60.7877,61.0212,60.644,61.0212,39653.0
2022-04-01 09:50:00,67.97,67.97,67.64,67.74,49832.0,61.0481,61.0481,60.7517,60.8415,49832.0
2022-04-01 10:00:00,67.73,68.07,67.72,67.96,64468.0,60.8326,61.1379,60.8236,61.0391,64468.0
2022-04-01 10:10:00,67.96,68.04,67.87,67.95,32640.0,61.0391,61.111,60.9583,61.0302,32640.0
2022-04-01 10:20:00,67.94,67.94,67.68,67.68,28224.0,61.0212,61.0212,60.7877,60.7877,28224.0
2022-04-01 10:30:00,67.66,67.67,67.46,67.53,37674.0,60.7697,60.7787,60.5901,60.6529,37674.0
2022-04-01 10:40:00,67.54,67.69,67.48,67.66,25713.0,60.6619,60.7966,60.608,60.7697,25713.0
2022-04-01 10:50:00,67.63,67.74,67.61,67.72,22422.0,60.7427,60.8415,60.7248,60.8236,22422.0
2022-04-01 11:00:00,67.71,67.8,67.64,67.74,21923.0,60.8146,60.8954,60.7517,60.8415,21923.0
2022-04-01 11:10:00,67.75,67.94,67.74,67.94,16456.0,60.8505,61.0212,60.8415,61.0212,16456.0
2022-04-01 11:20:00,67.92,67.96,67.84,67.93,18809.0,61.0032,61.0391,60.9314,61.0122,18809.0
2022-04-01 11:30:00,67.93,68.03,67.87,68.02,19221.0,61.0122,61.102,60.9583,61.093,19221.0
2022-04-01 11:40:00,68.01,68.01,67.79,67.82,24281.0,61.0841,61.0841,60.8865,60.9134,24281.0
2022-04-01 11:50:00,67.82,67.93,67.81,67.89,22307.0,60.9134,61.0122,60.9044,60.9763,22307.0
2022-04-01 12:00:00,67.89,67.97,67.78,67.79,20780.0,60.9763,61.0481,60.8775,60.8865,20780.0
2022-04-01 12:10:00,67.78,68.01,67.76,67.96,35675.0,60.8775,61.0841,60.8595,61.0391,35675.0
2022-04-01 12:20:00,67.96,67.97,67.85,67.97,15307.0,61.0391,61.0481,60.9403,61.0481,15307.0
2022-04-01 12:30:00,67.95,68.01,67.92,67.99,18038.0,61.0302,61.0841,61.0032,61.0661,18038.0
2022-04-01 12:40:00,67.99,68.06,67.94,68.05,15709.0,61.0661,61.129,61.0212,61.12,15709.0
2022-04-01 12:50:00,68.04,68.16,68.04,68.14,21265.0,61.111,61.2188,61.111,61.2008,21265.0
2022-04-01 13:00:00,68.15,68.19,68.14,68.15,13260.0,61.2098,61.2457,61.2008,61.2098,13260.0
2022-04-01 13:10:00,68.16,68.18,68.12,68.13,14070.0,61.2188,61.2367,61.1828,61.1918,14070.0
2022-04-01 13:20:00,68.13,68.14,68.06,68.09,22777.0,61.1918,61.2008,61.129,61.1559,22777.0
2022-04-01 13:30:00,68.09,68.17,68.03,68.17,16598.0,61.1559,61.2278,61.102,61.2278,16598.0
2022-04-01 13:40:00,68.17,68.2,68.13,68.2,14575.0,61.2278,61.2547,61.1918,61.2547,14575.0
2022-04-01 13:50:00,68.21,68.36,68.21,68.34,18478.0,61.2637,61.3984,61.2637,61.3804,18478.0
2022-04-01 14:00:00,68.34,68.47,68.32,68.45,32584.0,61.3804,61.4972,61.3625,61.4792,32584.0
2022-04-01 14:10:00,68.45,68.51,68.42,68.42,23980.0,61.4792,61.5331,61.4523,61.4523,23980.0
2022-04-01 14:20:00,68.42,68.62,68.42,68.61,21711.0,61.4523,61.6319,61.4523,61.6229,21711.0
2022-04-01 14:30:00,68.61,68.67,68.56,68.57,25976.0,61.6229,61.6768,61.578,61.587,25976.0
2022-04-01 14:40:00,68.57,68.59,68.52,68.57,21694.0,61.587,61.605,61.5421,61.587,21694.0
2022-04-01 14:50:00,68.57,68.63,68.55,68.57,20120.0,61.587,61.6409,61.5691,61.587,20120.0
2022-04-01 15:00:00,68.57,68.67,68.56,68.66,24870.0,61.587,61.6768,61.578,61.6679,24870.0
2022-04-01 15:10:00,68.66,68.71,68.6,68.64,38904.0,61.6679,61.7128,61.614,61.6499,38904.0
2022-04-01 15:20:00,68.63,68.74,68.6,68.65,53947.0,61.6409,61.7397,61.614,61.6589,53947.0
2022-04-01 15:30:00,68.64,68.7,68.6,68.66,65066.0,61.6499,61.7038,61.614,61.6679,65066.0
2022-04-01 15:40:00,68.66,68.75,68.64,68.7,66122.0,61.6679,61.7487,61.6499,61.7038,66122.0
2022-04-01 15:50:00,68.71,68.9,68.71,68.85,300859.0,61.7128,61.8834,61.7128,61.8385,300859.0
2022-04-04 09:30:00,68.63,68.72,67.84,67.86,106126.0,61.6409,61.7217,60.9314,60.9493,106126.0
2022-04-04 09:40:00,67.84,67.89,67.61,67.71,25613.0,60.9314,60.9763,60.7248,60.8146,25613.0
2022-04-04 09:50:00,67.75,68.01,67.75,67.96,23184.0,60.8505,61.0841,60.8505,61.0391,23184.0
2022-04-04 10:00:00,67.92,68.18,67.91,68.1,31919.0,61.0032,61.2367,60.9942,61.1649,31919.0
2022-04-04 10:10:00,68.09,68.11,67.9,68.11,24347.0,61.1559,61.1739,60.9853,61.1739,24347.0
2022-04-04 10:20:00,68.1,68.38,68.1,68.27,35645.0,61.1649,61.4164,61.1649,61.3176,35645.0
2022-04-04 10:30:00,68.27,68.41,68.23,68.23,30312.0,61.3176,61.4433,61.2816,61.2816,30312.0
2022-04-04 10:40:00,68.25,68.37,68.25,68.34,15115.0,61.2996,61.4074,61.2996,61.3804,15115.0
2022-04-04 10:50:00,68.34,68.37,68.23,68.3,32253.0,61.3804,61.4074,61.2816,61.3445,32253.0
2022-04-04 11:00:00,68.3,68.38,68.2,68.27,28295.0,61.3445,61.4164,61.2547,61.3176,28295.0
2022-04-04 11:10:00,68.26,68.39,68.15,68.32,29727.0,61.3086,61.4254,61.2098,61.3625,29727.0
2022-04-04 11:20:00,68.31,68.37,68.28,68.36,18550.0,61.3535,61.4074,61.3266,61.3984,18550.0
2022-04-04 11:30:00,68.36,68.44,68.31,68.36,20467.0,61.3984,61.4703,61.3535,61.3984,20467.0
2022-04-04 11:40:00,68.36,68.49,68.31,68.48,42536.0,61.3984,61.5152,61.3535,61.5062,42536.0
2022-04-04 11:50:00,68.48,68.48,68.35,68.37,16997.0,61.5062,61.5062,61.3894,61.4074,16997.0
2022-04-04 12:00:00,68.39,68.4,68.3,68.37,25454.0,61.4254,61.4343,61.3445,61.4074,25454.0
2022-04-04 12:10:00,68.37,68.4,68.33,68.38,11578.0,61.4074,61.4343,61.3715,61.4164,11578.0
2022-04-04 12:20:00,68.37,68.37,68.28,68.33,10754.0,61.4074,61.4074,61.3266,61.3715,10754.0
2022-04-04 12:30:00,68.33,68.34,68.29,68.33,18399.0,61.3715,61.3804,61.3355,61.3715,18399.0
2022-04-04 12:40:00,68.33,68.34,68.26,68.31,14504.0,61.3715,61.3804,61.3086,61.3535,14504.0
2022-04-04 12:50:00,68.32,68.36,68.28,68.33,18854.0,61.3625,61.3984,61.3266,61.3715,18854.0
2022-04-04 13:00:00,68.34,68.36,68.27,68.33,14523.0,61.3804,61.3984,61.3176,61.3715,14523.0
2022-04-04 13:10:00,68.34,68.4,68.34,68.37,13237.0,61.3804,61.4343,61.3804,61.4074,13237.0
2022-04-04 13:20:00,68.38,68.39,68.32,68.37,13045.0,61.4164,61.4254,61.3625,61.4074,13045.0
2022-04-04 13:30:00,68.37,68.42,68.3,68.3,26939.0,61.4074,61.4523,61.3445,61.3445,26939.0
2022-04-04 13:40:00,68.31,68.38,68.3,68.33,13436.0,61.3535,61.4164,61.3445,61.3715,13436.0
2022-04-04 13:50:00,68.32,68.39,68.31,68.37,13375.0,61.3625,61.4254,61.3535,61.4074,13375.0
2022-04-04 14:00:00,68.36,68.55,68.36,68.5,18617.0,61.3984,61.5691,61.3984,61.5242,18617.0
2022-04-04 14:10:00,68.48,68.51,68.41,68.42,15028.0,61.5062,61.5331,61.4433,61.4523,15028.0
2022-04-04 14:20:00,68.42,68.49,68.4,68.46,17378.0,61.4523,61.5152,61.4343,61.4882,17378.0
2022-04-04 14:30:00,68.47,68.49,68.45,68.45,14500.0,61.4972,61.5152,61.4792,61.4792,14500.0
2022-04-04 14:40:00,68.45,68.5,68.38,68.42,41289.0,61.4792,61.5242,61.4164,61.4523,41289.0
2022-04-04 14:50:00,68.43,68.51,68.42,68.46,15437.0,61.4613,61.5331,61.4523,61.4882,15437.0
2022-04-04 15:00:00,68.46,68.5,68.43,68.45,17017.0,61.4882,61.5242,61.4613,61.4792,17017.0
2022-04-04 15:10:00,68.46,68.53,68.46,68.5,12519.0,61.4882,61.5511,61.4882,61.5242,12519.0
2022-04-04 15:20:00,68.49,68.54,68.43,68.45,25581.0,61.5152,61.5601,61.4613,61.4792,25581.0
2022-04-04 15:30:00,68.45,68.48,68.4,68.43,35026.0,61.4792,61.5062,61.4343,61.4613,35026.0
2022-04-04 15:40:00,68.44,68.56,68.43,68.53,86810.0,61.4703,61.578,61.4613,61.5511,86810.0
2022-04-04 15:50:00,68.55,68.56,68.43,68.48,214329.0,61.5691,61.578,61.4613,61.5062,214329.0
2022-04-05 09:30:00,68.35,69.39,68.34,69.34,166066.0,61.3894,62.3235,61.3804,62.2786,166066.0
2022-04-05 09:40:00,69.37,69.57,69.34,69.37,130244.0,62.3056,62.4852,62.2786,62.3056,130244.0
2022-04-05 09:50:00,69.38,69.61,69.38,69.58,37231.0,62.3145,62.5211,62.3145,62.4942,37231.0
2022-04-05 10:00:00,69.59,69.79,69.58,69.7,53082.0,62.5031,62.6828,62.4942,62.6019,53082.0
2022-04-05 10:10:00,69.67,69.9,69.65,69.81,92761.0,62.575,62.7816,62.557,62.7007,92761.0
2022-04-05 10:20:00,69.81,69.82,69.52,69.59,64536.0,62.7007,62.7097,62.4403,62.5031,64536.0
2022-04-05 10:30:00,69.59,69.76,69.53,69.73,71385.0,62.5031,62.6558,62.4493,62.6289,71385.0
2022-04-05 10:40:00,69.73,69.86,69.61,69.63,80344.0,62.6289,62.7457,62.5211,62.5391,80344.0
2022-04-05 10:50:00,69.64,69.68,69.46,69.61,89117.0,62.5481,62.584,62.3864,62.5211,89117.0
2022-04-05 11:00:00,69.61,69.68,69.45,69.49,48115.0,62.5211,62.584,62.3774,62.4133,48115.0
2022-04-05 11:10:00,69.5,69.54,69.36,69.5,32033.0,62.4223,62.4582,62.2966,62.4223,32033.0
2022-04-05 11:20:00,69.51,69.62,69.49,69.61,43374.0,62.4313,62.5301,62.4133,62.5211,43374.0
2022-04-05 11:30:00,69.62,69.77,69.61,69.63,42773.0,62.5301,62.6648,62.5211,62.5391,42773.0
2022-04-05 11:40:00,69.65,69.75,69.62,69.65,31531.0,62.557,62.6469,62.5301,62.557,31531.0
2022-04-05 11:50:00,69.64,69.67,69.55,69.56,22216.0,62.5481,62.575,62.4672,62.4762,22216.0
2022-04-05 12:00:00,69.56,69.62,69.47,69.61,22691.0,62.4762,62.5301,62.3954,62.5211,22691.0
2022-04-05 12:10:00,69.61,69.65,69.58,69.62,19297.0,62.5211,62.557,62.4942,62.5301,19297.0
2022-04-05 12:20:00,69.63,69.69,69.57,69.58,29041.0,62.5391,62.593,62.4852,62.4942,29041.0
2022-04-05 12:30:00,69.57,69.67,69.56,69.66,23701.0,62.4852,62.575,62.4762,62.566,23701.0
2022-04-05 12:40:00,69.65,69.71,69.52,69.54,61169.0,62.557,62.6109,62.4403,62.4582,61169.0
2022-04-05 12:50:00,69.53,69.61,69.5,69.51,28112.0,62.4493,62.5211,62.4223,62.4313,28112.0
2022-04-05 13:00:00,69.51,69.51,69.37,69.4,25166.0,62.4313,62.4313,62.3056,62.3325,25166.0
2022-04-05 13:10:00,69.39,69.4,69.26,69.33,28444.0,62.3235,62.3325,62.2068,62.2696,28444.0
2022-04-05 13:20:00,69.32,69.35,69.07,69.12,32735.0,62.2606,62.2876,62.0361,62.081,32735.0
2022-04-05 13:30:00,69.12,69.17,69.06,69.17,41266.0,62.081,62.1259,62.0271,62.1259,41266.0
2022-04-05 13:40:00,69.16,69.21,69.08,69.09,28464.0,62.1169,62.1618,62.0451,62.0541,28464.0
2022-04-05 13:50:00,69.08,69.15,69.05,69.06,25403.0,62.0451,62.108,62.0181,62.0271,25403.0
2022-04-05 14:00:00,69.06,69.19,69.05,69.1,28131.0,62.0271,62.1439,62.0181,62.063,28131.0
2022-04-05 14:10:00,69.09,69.14,68.99,69.02,27539.0,62.0541,62.099,61.9643,61.9912,27539.0
2022-04-05 14:20:00,69.03,69.15,68.98,69.12,23091.0,62.0002,62.108,61.9553,62.081,23091.0
2022-04-05 14:30:00,69.14,69.21,69.08,69.11,22933.0,62.099,62.1618,62.0451,62.072,22933.0
2022-04-05 14:40:00,69.11,69.17,69.08,69.1,25126.0,62.072,62.1259,62.0451,62.063,25126.0
2022-04-05 14:50:00,69.11,69.25,69.1,69.17,18367.0,62.072,62.1978,62.063,62.1259,18367.0
2022-04-05 15:00:00,69.18,69.24,68.96,69.22,142231.0,62.1349,62.1888,61.9373,62.1708,142231.0
2022-04-05 15:10:00,69.22,69.24,69.13,69.13,31078.0,62.1708,62.1888,62.09,62.09,31078.0
2022-04-05 15:20:00,69.14,69.18,69.08,69.13,47473.0,62.099,62.1349,62.0451,62.09,47473.0
2022-04-05 15:30:00,69.13,69.14,68.96,68.97,45956.0,62.09,62.099,61.9373,61.9463,45956.0
2022-04-05 15:40:00,68.97,69.02,68.88,68.89,81827.0,61.9463,61.9912,61.8655,61.8744,81827.0
2022-04-05 15:50:00,68.89,69.17,68.89,69.17,271691.0,61.8744,62.1259,61.8744,62.1259,271691.0
2022-04-06 09:30:00,69.25,69.67,69.14,69.6,174852.0,62.1978,62.575,62.099,62.5121,174852.0
2022-04-06 09:40:00,69.61,69.95,69.46,69.91,149154.0,62.5211,62.8265,62.3864,62.7906,149154.0
2022-04-06 09:50:00,69.92,69.94,69.74,69.92,92200.0,62.7995,62.8175,62.6379,62.7995,92200.0
2022-04-06 10:00:00,69.94,70.06,69.63,69.63,167196.0,62.8175,62.9253,62.5391,62.5391,167196.0
2022-04-06 10:10:00,69.64,69.73,69.35,69.38,66593.0,62.5481,62.6289,62.2876,62.3145,66593.0
2022-04-06 10:20:00,69.39,69.41,69.06,69.08,68339.0,62.3235,62.3415,62.0271,62.0451,68339.0
2022-04-06 10:30:00,69.08,69.18,68.93,69.08,58363.0,62.0451,62.1349,61.9104,62.0451,58363.0
2022-04-06 10:40:00,69.09,69.16,68.92,68.99,41033.0,62.0541,62.1169,61.9014,61.9643,41033.0
2022-04-06 10:50:00,68.99,69.17,68.91,69.15,30346.0,61.9643,62.1259,61.8924,62.108,30346.0
2022-04-06 11:00:00,69.16,69.27,69.1,69.26,47931.0,62.1169,62.2157,62.063,62.2068,47931.0
2022-04-06 11:10:00,69.25,69.41,69.24,69.41,42994.0,62.1978,62.3415,62.1888,62.3415,42994.0
2022-04-06 11:20:00,69.4,69.59,69.37,69.48,37876.0,62.3325,62.5031,62.3056,62.4044,37876.0
2022-04-06 11:30:00,69.49,69.65,69.48,69.58,40429.0,62.4133,62.557,62.4044,62.4942,40429.0
2022-04-06 11:40:00,69.57,69.58,69.46,69.53,26615.0,62.4852,62.4942,62.3864,62.4493,26615.0
2022-04-06 11:50:00,69.52,69.73,69.52,69.67,28436.0,62.4403,62.6289,62.4403,62.575,28436.0
2022-04-06 12:00:00,69.68,69.71,69.59,69.71,23541.0,62.584,62.6109,62.5031,62.6109,23541.0
2022-04-06 12:10:00,69.72,69.74,69.57,69.65,35192.0,62.6199,62.6379,62.4852,62.557,35192.0
2022-04-06 12:20:00,69.66,69.73,69.64,69.71,26537.0,62.566,62.6289,62.5481,62.6109,26537.0
2022-04-06 12:30:00,69.72,69.79,69.66,69.76,29361.0,62.6199,62.6828,62.566,62.6558,29361.0
2022-04-06 12:40:00,69.76,69.89,69.75,69.77,38066.0,62.6558,62.7726,62.6469,62.6648,38066.0
2022-04-06 12:50:00,69.77,69.77,69.6,69.68,28633.0,62.6648,62.6648,62.5121,62.584,28633.0
2022-04-06 13:00:00,69.67,69.69,69.59,69.69,22899.0,62.575,62.593,62.5031,62.593,22899.0
2022-04-06 13:10:00,69.68,69.87,69.6,69.7,74471.0,62.584,62.7546,62.5121,62.6019,74471.0
2022-04-06 13:20:00,69.68,69.79,69.68,69.77,37418.0,62.584,62.6828,62.584,62.6648,37418.0
2022-04-06 13:30:00,69.76,69.83,69.74,69.78,24507.0,62.6558,62.7187,62.6379,62.6738,24507.0
2022-04-06 13:40:00,69.77,69.78,69.49,69.5,27529.0,62.6648,62.6738,62.4133,62.4223,27529.0
2022-04-06 13:50:00,69.5,69.62,69.5,69.57,60770.0,62.4223,62.5301,62.4223,62.4852,60770.0
2022-04-06 14:00:00,69.56,69.64,69.49,69.51,68555.0,62.4762,62.5481,62.4133,62.4313,68555.0
2022-04-06 14:10:00,69.54,69.57,69.47,69.54,37679.0,62.4582,62.4852,62.3954,62.4582,37679.0
2022-04-06 14:20:00,69.55,69.58,69.42,69.48,54748.0,62.4672,62.4942,62.3505,62.4044,54748.0
2022-04-06 14:30:00,69.48,69.55,69.44,69.48,62361.0,62.4044,62.4672,62.3684,62.4044,62361.0
2022-04-06 14:40:00,69.48,69.58,69.47,69.5,57995.0,62.4044,62.4942,62.3954,62.4223,57995.0
2022-04-06 14:50:00,69.52,69.6,69.49,69.54,74362.0,62.4403,62.5121,62.4133,62.4582,74362.0
2022-04-06 15:00:00,69.54,69.58,69.48,69.54,86372.0,62.4582,62.4942,62.4044,62.4582,86372.0
2022-04-06 15:10:00,69.55,69.59,69.48,69.5,62467.0,62.4672,62.5031,62.4044,62.4223,62467.0
2022-04-06 15:20:00,69.51,69.51,69.3,69.33,52416.0,62.4313,62.4313,62.2427,62.2696,52416.0
2022-04-06 15:30:00,69.33,69.52,69.32,69.49,79897.0,62.2696,62.4403,62.2606,62.4133,79897.0
2022-04-06 15:40:00,69.5,69.67,69.49,69.61,114977.0,62.4223,62.575,62.4133,62.5211,114977.0
2022-04-06 15:50:00,69.63,69.78,69.6,69.73,276511.0,62.5391,62.6738,62.5121,62.6289,276511.0
2022-04-07 09:30:00,69.37,69.5,69.0,69.48,141994.0,62.7611,62.8787,62.4264,62.8606,141994.0
2022-04-07 09:40:00,69.47,69.9,69.31,69.78,105836.0,62.8516,63.2406,62.7068,63.1321,105836.0
2022-04-07 09:50:00,69.78,69.83,69.47,69.55,62045.0,63.1321,63.1773,62.8516,62.924,62045.0
2022-04-07 10:00:00,69.56,69.72,69.5,69.5,56856.0,62.933,63.0778,62.8787,62.8787,56856.0
2022-04-07 10:10:00,69.53,69.66,69.4,69.64,57570.0,62.9059,63.0235,62.7883,63.0054,57570.0
2022-04-07 10:20:00,69.62,69.65,69.3,69.3,35561.0,62.9873,63.0144,62.6978,62.6978,35561.0
2022-04-07 10:30:00,69.31,69.49,69.31,69.41,36823.0,62.7068,62.8697,62.7068,62.7973,36823.0
2022-04-07 10:40:00,69.42,69.42,69.25,69.25,43556.0,62.8064,62.8064,62.6526,62.6526,43556.0
2022-04-07 10:50:00,69.25,69.31,69.19,69.29,36638.0,62.6526,62.7068,62.5983,62.6887,36638.0
2022-04-07 11:00:00,69.3,69.34,69.2,69.22,179473.0,62.6978,62.734,62.6073,62.6254,179473.0
2022-04-07 11:10:00,69.23,69.53,69.23,69.47,175196.0,62.6345,62.9059,62.6345,62.8516,175196.0
2022-04-07 11:20:00,69.49,69.49,69.2,69.27,39313.0,62.8697,62.8697,62.6073,62.6706,39313.0
2022-04-07 11:30:00,69.26,69.48,69.21,69.45,30052.0,62.6616,62.8606,62.6164,62.8335,30052.0
2022-04-07 11:40:00,69.46,69.6,69.42,69.57,58439.0,62.8425,62.9692,62.8064,62.9421,58439.0
2022-04-07 11:50:00,69.57,69.7,69.51,69.62,40708.0,62.9421,63.0597,62.8878,62.9873,40708.0
2022-04-07 12:00:00,69.64,69.68,69.52,69.55,40002.0,63.0054,63.0416,62.8968,62.924,40002.0
2022-04-07 12:10:00,69.54,69.58,69.45,69.47,28964.0,62.9149,62.9511,62.8335,62.8516,28964.0
2022-04-07 12:20:00,69.47,69.57,69.46,69.49,21947.0,62.8516,62.9421,62.8425,62.8697,21947.0
2022-04-07 12:30:00,69.5,69.55,69.42,69.54,26715.0,62.8787,62.924,62.8064,62.9149,26715.0
2022-04-07 12:40:00,69.55,69.66,69.52,69.64,54686.0,62.924,63.0235,62.8968,63.0054,54686.0
2022-04-07 12:50:00,69.65,69.76,69.59,69.67,32903.0,63.0144,63.114,62.9602,63.0325,32903.0
2022-04-07 13:00:00,69.66,69.66,69.56,69.59,19652.0,63.0235,63.0235,62.933,62.9602,19652.0
2022-04-07 13:10:00,69.59,69.65,69.56,69.6,21391.0,62.9602,63.0144,62.933,62.9692,21391.0
2022-04-07 13:20:00,69.57,69.64,69.53,69.56,21181.0,62.9421,63.0054,62.9059,62.933,21181.0
2022-04-07 13:30:00,69.56,69.56,69.47,69.53,23091.0,62.933,62.933,62.8516,62.9059,23091.0
2022-04-07 13:40:00,69.53,69.63,69.52,69.63,28314.0,62.9059,62.9963,62.8968,62.9963,28314.0
2022-04-07 13:50:00,69.62,69.69,69.51,69.69,32991.0,62.9873,63.0506,62.8878,63.0506,32991.0
2022-04-07 14:00:00,69.67,69.69,69.58,69.62,21396.0,63.0325,63.0506,62.9511,62.9873,21396.0
2022-04-07 14:10:00,69.62,69.72,69.62,69.69,24779.0,62.9873,63.0778,62.9873,63.0506,24779.0
2022-04-07 14:20:00,69.68,69.7,69.55,69.56,33924.0,63.0416,63.0597,62.924,62.933,33924.0
2022-04-07 14:30:00,69.55,69.63,69.52,69.56,32592.0,62.924,62.9963,62.8968,62.933,32592.0
2022-04-07 14:40:00,69.58,69.66,69.53,69.63,23379.0,62.9511,63.0235,62.9059,62.9963,23379.0
2022-04-07 14:50:00,69.64,69.74,69.58,69.74,34900.0,63.0054,63.0959,62.9511,63.0959,34900.0
2022-04-07 15:00:00,69.74,69.81,69.7,69.8,33901.0,63.0959,63.1592,63.0597,63.1502,33901.0
2022-04-07 15:10:00,69.81,69.81,69.7,69.74,33096.0,63.1592,63.1592,63.0597,63.0959,33096.0
2022-04-07 15:20:00,69.74,69.75,69.6,69.6,39534.0,63.0959,63.1049,62.9692,62.9692,39534.0
2022-04-07 15:30:00,69.61,69.69,69.58,69.63,66456.0,62.9783,63.0506,62.9511,62.9963,66456.0
2022-04-07 15:40:00,69.64,69.73,69.58,69.73,73347.0,63.0054,63.0868,62.9511,63.0868,73347.0
2022-04-07 15:50:00,69.75,69.79,69.68,69.75,284627.0,63.1049,63.1411,63.0416,63.1049,284627.0
2022-04-08 09:30:00,69.94,70.24,69.72,69.76,150373.0,63.2768,63.5482,63.0778,63.114,150373.0
2022-04-08 09:40:00,69.74,69.86,69.35,69.86,107700.0,63.0959,63.2044,62.743,63.2044,107700.0
2022-04-08 09:50:00,69.84,69.93,69.79,69.92,59642.0,63.1863,63.2678,63.1411,63.2587,59642.0
2022-04-08 10:00:00,69.93,70.16,69.91,69.96,68002.0,63.2678,63.4759,63.2497,63.2949,68002.0
2022-04-08 10:10:00,69.95,70.14,69.8,69.86,51850.0,63.2859,63.4578,63.1502,63.2044,51850.0
2022-04-08 10:20:00,69.89,69.9,69.67,69.78,70345.0,63.2316,63.2406,63.0325,63.1321,70345.0
2022-04-08 10:30:00,69.78,70.05,69.78,69.97,42490.0,63.1321,63.3763,63.1321,63.304,42490.0
2022-04-08 10:40:00,69.97,70.23,69.95,70.19,53286.0,63.304,63.5392,63.2859,63.503,53286.0
2022-04-08 10:50:00,70.19,70.32,70.14,70.31,92288.0,63.503,63.6206,63.4578,63.6116,92288.0
2022-04-08 11:00:00,70.33,70.39,70.15,70.19,41758.0,63.6297,63.6839,63.4668,63.503,41758.0
2022-04-08 11:10:00,70.2,70.25,70.15,70.19,37801.0,63.512,63.5573,63.4668,63.503,37801.0
2022-04-08 11:20:00,70.19,70.34,70.17,70.26,39751.0,63.503,63.6387,63.4849,63.5663,39751.0
2022-04-08 11:30:00,70.29,70.43,70.28,70.41,63214.0,63.5935,63.7201,63.5844,63.702,63214.0
2022-04-08 11:40:00,70.41,70.42,70.26,70.27,34759.0,63.702,63.7111,63.5663,63.5754,34759.0
2022-04-08 11:50:00,70.26,70.41,70.26,70.32,25586.0,63.5663,63.702,63.5663,63.6206,25586.0
2022-04-08 12:00:00,70.3,70.41,70.25,70.34,46396.0,63.6025,63.702,63.5573,63.6387,46396.0
2022-04-08 12:10:00,70.34,70.35,70.12,70.16,19437.0,63.6387,63.6478,63.4397,63.4759,19437.0
2022-04-08 12:20:00,70.15,70.25,70.15,70.2,16475.0,63.4668,63.5573,63.4668,63.512,16475.0
2022-04-08 12:30:00,70.19,70.22,70.1,70.18,23381.0,63.503,63.5301,63.4216,63.494,23381.0
2022-04-08 12:40:00,70.18,70.19,70.07,70.11,20320.0,63.494,63.503,63.3944,63.4306,20320.0
2022-04-08 12:50:00,70.09,70.1,70.0,70.03,28225.0,63.4125,63.4216,63.3311,63.3582,28225.0
2022-04-08 13:00:00,70.04,70.07,69.97,70.02,28942.0,63.3673,63.3944,63.304,63.3492,28942.0
2022-04-08 13:10:00,70.03,70.1,70.0,70.09,19490.0,63.3582,63.4216,63.3311,63.4125,19490.0
2022-04-08 13:20:00,70.09,70.16,70.05,70.16,57731.0,63.4125,63.4759,63.3763,63.4759,57731.0
2022-04-08 13:30:00,70.15,70.24,70.03,70.22,36246.0,63.4668,63.5482,63.3582,63.5301,36246.0
2022-04-08 13:40:00,70.22,70.22,70.03,70.08,38092.0,63.5301,63.5301,63.3582,63.4035,38092.0
2022-04-08 13:50:00,70.06,70.16,70.05,70.16,27020.0,63.3854,63.4759,63.3763,63.4759,27020.0
2022-04-08 14:00:00,70.16,70.21,70.09,70.14,40755.0,63.4759,63.5211,63.4125,63.4578,40755.0
2022-04-08 14:10:00,70.15,70.18,70.11,70.15,24415.0,63.4668,63.494,63.4306,63.4668,24415.0
2022-04-08 14:20:00,70.14,70.16,70.04,70.12,31531.0,63.4578,63.4759,63.3673,63.4397,31531.0
2022-04-08 14:30:00,70.1,70.23,70.1,70.23,26473.0,63.4216,63.5392,63.4216,63.5392,26473.0
2022-04-08 14:40:00,70.23,70.3,70.21,70.27,23735.0,63.5392,63.6025,63.5211,63.5754,23735.0
2022-04-08 14:50:00,70.27,70.34,70.26,70.28,30501.0,63.5754,63.6387,63.5663,63.5844,30501.0
2022-04-08 15:00:00,70.28,70.35,70.25,70.27,31105.0,63.5844,63.6478,63.5573,63.5754,31105.0
2022-04-08 15:10:00,70.28,70.34,70.27,70.27,28242.0,63.5844,63.6387,63.5754,63.5754,28242.0
2022-04-08 15:20:00,70.26,70.28,70.16,70.23,49282.0,63.5663,63.5844,63.4759,63.5392,49282.0
2022-04-08 15:30:00,70.24,70.26,70.13,70.19,66417.0,63.5482,63.5663,63.4487,63.503,66417.0
2022-04-08 15:40:00,70.19,70.26,70.15,70.15,81148.0,63.503,63.5663,63.4668,63.4668,81148.0
2022-04-08 15:50:00,70.15,70.22,70.08,70.18,335601.0,63.4668,63.5301,63.4035,63.494,335601.0
2022-04-11 09:30:00,70.66,70.94,70.32,70.37,184199.0,63.9282,64.1815,63.6206,63.6658,184199.0
2022-04-11 09:40:00,70.37,70.38,69.93,70.06,59446.0,63.6658,63.6749,63.2678,63.3854,59446.0
2022-04-11 09:50:00,70.11,70.45,70.07,70.35,56554.0,63.4306,63.7382,63.3944,63.6478,56554.0
2022-04-11 10:00:00,70.35,70.39,70.0,70.36,62333.0,63.6478,63.6839,63.3311,63.6568,62333.0
2022-04-11 10:10:00,70.35,70.5,70.24,70.47,51195.0,63.6478,63.7835,63.5482,63.7563,51195.0
2022-04-11 10:20:00,70.46,70.58,70.33,70.56,41495.0,63.7473,63.8558,63.6297,63.8377,41495.0
2022-04-11 10:30:00,70.55,70.59,70.2,70.58,37800.0,63.8287,63.8649,63.512,63.8558,37800.0
2022-04-11 10:40:00,70.58,70.77,70.55,70.69,35391.0,63.8558,64.0277,63.8287,63.9554,35391.0
2022-04-11 10:50:00,70.71,70.84,70.6,70.82,40615.0,63.9735,64.0911,63.8739,64.073,40615.0
2022-04-11 11:00:00,70.8,70.92,70.7,70.78,37825.0,64.0549,64.1635,63.9644,64.0368,37825.0
2022-04-11 11:10:00,70.77,70.96,70.67,70.73,63452.0,64.0277,64.1996,63.9373,63.9916,63452.0
2022-04-11 11:20:00,70.72,70.83,70.69,70.73,25079.0,63.9825,64.082,63.9554,63.9916,25079.0
2022-04-11 11:30:00,70.75,70.79,70.62,70.63,38693.0,64.0096,64.0458,63.892,63.9011,38693.0
2022-04-11 11:40:00,70.64,70.76,70.61,70.72,23018.0,63.9101,64.0187,63.883,63.9825,23018.0
2022-04-11 11:50:00,70.73,70.77,70.61,70.63,59812.0,63.9916,64.0277,63.883,63.9011,59812.0
2022-04-11 12:00:00,70.65,70.71,70.58,70.68,59806.0,63.9192,63.9735,63.8558,63.9463,59806.0
2022-04-11 12:10:00,70.7,70.77,70.57,70.66,71768.0,63.9644,64.0277,63.8468,63.9282,71768.0
2022-04-11 12:20:00,70.66,70.78,70.61,70.74,43116.0,63.9282,64.0368,63.883,64.0006,43116.0
2022-04-11 12:30:00,70.73,70.75,70.67,70.68,18479.0,63.9916,64.0096,63.9373,63.9463,18479.0
2022-04-11 12:40:00,70.68,70.8,70.6,70.76,43312.0,63.9463,64.0549,63.8739,64.0187,43312.0
2022-04-11 12:50:00,70.76,70.76,70.58,70.65,21341.0,64.0187,64.0187,63.8558,63.9192,21341.0
2022-04-11 13:00:00,70.64,70.64,70.5,70.58,26665.0,63.9101,63.9101,63.7835,63.8558,26665.0
2022-04-11 13:10:00,70.63,70.72,70.61,70.62,18912.0,63.9011,63.9825,63.883,63.892,18912.0
2022-04-11 13:20:00,70.64,70.67,70.41,70.45,64888.0,63.9101,63.9373,63.702,63.7382,64888.0
2022-04-11 13:30:00,70.44,70.56,70.36,70.56,22548.0,63.7292,63.8377,63.6568,63.8377,22548.0
2022-04-11 13:40:00,70.56,70.72,70.54,70.72,28416.0,63.8377,63.9825,63.8197,63.9825,28416.0
2022-04-11 13:50:00,70.7,70.7,70.56,70.65,43818.0,63.9644,63.9644,63.8377,63.9192,43818.0
2022-04-11 14:00:00,70.63,70.7,70.54,70.68,70357.0,63.9011,63.9644,63.8197,63.9463,70357.0
2022-04-11 14:10:00,70.68,70.77,70.58,70.73,30065.0,63.9463,64.0277,63.8558,63.9916,30065.0
2022-04-11 14:20:00,70.74,70.8,70.63,70.66,31130.0,64.0006,64.0549,63.9011,63.9282,31130.0
2022-04-11 14:30:00,70.65,70.72,70.57,70.71,29282.0,63.9192,63.9825,63.8468,63.9735,29282.0
2022-04-11 14:40:00,70.72,70.76,70.57,70.63,38165.0,63.9825,64.0187,63.8468,63.9011,38165.0
2022-04-11 14:50:00,70.65,70.72,70.65,70.72,32200.0,63.9192,63.9825,63.9192,63.9825,32200.0
2022-04-11 15:00:00,70.71,70.76,70.65,70.71,49604.0,63.9735,64.0187,63.9192,63.9735,49604.0
2022-04-11 15:10:00,70.72,70.72,70.53,70.6,47477.0,63.9825,63.9825,63.8106,63.8739,47477.0
2022-04-11 15:20:00,70.6,70.61,70.46,70.46,52489.0,63.8739,63.883,63.7473,63.7473,52489.0
2022-04-11 15:30:00,70.46,70.56,70.42,70.48,93776.0,63.7473,63.8377,63.7111,63.7654,93776.0
2022-04-11 15:40:00,70.48,70.53,70.4,70.45,123137.0,63.7654,63.8106,63.693,63.7382,123137.0
2022-04-11 15:50:00,70.46,70.55,70.31,70.54,227047.0,63.7473,63.8287,63.6116,63.8197,227047.0
2022-04-12 09:30:00,70.28,70.93,69.87,70.77,192898.0,63.5844,64.1725,63.2135,64.0277,192898.0
2022-04-12 09:40:00,70.75,70.76,70.14,70.6,136528.0,64.0096,64.0187,63.4578,63.8739,136528.0
2022-04-12 09:50:00,70.58,70.63,70.13,70.27,50175.0,63.8558,63.9011,63.4487,63.5754,50175.0
2022-04-12 10:00:00,70.26,70.26,69.8,69.99,73526.0,63.5663,63.5663,63.1502,63.3221,73526.0
2022-04-12 10:10:00,69.98,70.06,69.81,69.88,85541.0,63.313,63.3854,63.1592,63.2225,85541.0
2022-04-12 10:20:00,69.89,70.09,69.86,70.09,88175.0,63.2316,63.4125,63.2044,63.4125,88175.0
2022-04-12 10:30:00,70.09,70.16,69.95,70.08,55688.0,63.4125,63.4759,63.2859,63.4035,55688.0
2022-04-12 10:40:00,70.08,70.24,70.05,70.17,71242.0,63.4035,63.5482,63.3763,63.4849,71242.0
2022-04-12 10:50:00,70.18,70.25,70.05,70.11,77344.0,63.494,63.5573,63.3763,63.4306,77344.0
2022-04-12 11:00:00,70.12,70.22,70.08,70.17,52990.0,63.4397,63.5301,63.4035,63.4849,52990.0
2022-04-12 11:10:00,70.19,70.27,70.06,70.24,57638.0,63.503,63.5754,63.3854,63.5482,57638.0
2022-04-12 11:20:00,70.24,70.35,70.18,70.28,51050.0,63.5482,63.6478,63.494,63.5844,51050.0
2022-04-12 11:30:00,70.29,70.32,70.21,70.23,45154.0,63.5935,63.6206,63.5211,63.5392,45154.0
2022-04-12 11:40:00,70.23,70.42,70.23,70.42,94824.0,63.5392,63.7111,63.5392,63.7111,94824.0
2022-04-12 11:50:00,70.42,70.56,70.39,70.55,65633.0,63.7111,63.8377,63.6839,63.8287,65633.0
2022-04-12 12:00:00,70.54,70.64,70.52,70.57,37156.0,63.8197,63.9101,63.8016,63.8468,37156.0
2022-04-12 12:10:00,70.56,70.66,70.51,70.51,40852.0,63.8377,63.9282,63.7925,63.7925,40852.0
2022-04-12 12:20:00,70.47,70.54,70.42,70.48,33296.0,63.7563,63.8197,63.7111,63.7654,33296.0
2022-04-12 12:30:00,70.46,70.55,70.41,70.46,42903.0,63.7473,63.8287,63.702,63.7473,42903.0
2022-04-12 12:40:00,70.46,70.46,70.33,70.44,28329.0,63.7473,63.7473,63.6297,63.7292,28329.0
2022-04-12 12:50:00,70.45,70.45,70.38,70.41,22821.0,63.7382,63.7382,63.6749,63.702,22821.0
2022-04-12 13:00:00,70.4,70.43,70.26,70.33,41787.0,63.693,63.7201,63.5663,63.6297,41787.0
2022-04-12 13:10:00,70.32,70.42,70.24,70.38,32174.0,63.6206,63.7111,63.5482,63.6749,32174.0
2022-04-12 13:20:00,70.38,70.44,70.34,70.36,30809.0,63.6749,63.7292,63.6387,63.6568,30809.0
2022-04-12 13:30:00,70.36,70.48,70.34,70.37,28743.0,63.6568,63.7654,63.6387,63.6658,28743.0
2022-04-12 13:40:00,70.39,70.4,70.32,70.38,34600.0,63.6839,63.693,63.6206,63.6749,34600.0
2022-04-12 13:50:00,70.39,70.43,70.32,70.35,50166.0,63.6839,63.7201,63.6206,63.6478,50166.0
2022-04-12 14:00:00,70.34,70.47,70.33,70.41,33295.0,63.6387,63.7563,63.6297,63.702,33295.0
2022-04-12 14:10:00,70.41,70.5,70.37,70.49,39369.0,63.702,63.7835,63.6658,63.7744,39369.0
2022-04-12 14:20:00,70.5,70.62,70.5,70.57,37337.0,63.7835,63.892,63.7835,63.8468,37337.0
2022-04-12 14:30:00,70.58,70.63,70.51,70.59,42084.0,63.8558,63.9011,63.7925,63.8649,42084.0
2022-04-12 14:40:00,70.6,70.61,70.47,70.47,25808.0,63.8739,63.883,63.7563,63.7563,25808.0
2022-04-12 14:50:00,70.47,70.55,70.45,70.54,26735.0,63.7563,63.8287,63.7382,63.8197,26735.0
2022-04-12 15:00:00,70.53,70.59,70.44,70.45,42153.0,63.8106,63.8649,63.7292,63.7382,42153.0
2022-04-12 15:10:00,70.46,70.48,70.33,70.4,45238.0,63.7473,63.7654,63.6297,63.693,45238.0
2022-04-12 15:20:00,70.4,70.46,70.33,70.37,34766.0,63.693,63.7473,63.6297,63.6658,34766.0
2022-04-12 15:30:00,70.37,70.47,70.21,70.35,110422.0,63.6658,63.7563,63.5211,63.6478,110422.0
2022-04-12 15:40:00,70.35,70.4,70.29,70.31,95942.0,63.6478,63.693,63.5935,63.6116,95942.0
2022-04-12 15:50:00,70.34,70.47,70.26,70.41,251548.0,63.6387,63.7563,63.5663,63.702,251548.0
2022-04-13 09:30:00,70.23,70.52,70.09,70.26,76475.0,63.5392,63.8016,63.4125,63.5663,76475.0
2022-04-13 09:40:00,70.21,70.34,69.84,70.07,88060.0,63.5211,63.6387,63.1863,63.3944,88060.0
2022-04-13 09:50:00,70.07,70.21,69.9,70.05,71061.0,63.3944,63.5211,63.2406,63.3763,71061.0
2022-04-13 10:00:00,70.07,70.15,69.99,70.08,63538.0,63.3944,63.4668,63.3221,63.4035,63538.0
2022-04-13 10:10:00,70.06,70.08,69.89,69.98,46915.0,63.3854,63.4035,63.2316,63.313,46915.0
2022-04-13 10:20:00,70.0,70.05,69.95,69.96,34641.0,63.3311,63.3763,63.2859,63.2949,34641.0
2022-04-13 10:30:00,69.97,70.0,69.83,69.97,60428.0,63.304,63.3311,63.1773,63.304,60428.0
2022-04-13 10:40:00,69.97,70.1,69.96,70.08,44100.0,63.304,63.4216,63.2949,63.4035,44100.0
2022-04-13 10:50:00,70.06,70.24,70.0,70.15,42793.0,63.3854,63.5482,63.3311,63.4668,42793.0
2022-04-13 11:00:00,70.15,70.27,70.04,70.21,44609.0,63.4668,63.5754,63.3673,63.5211,44609.0
2022-04-13 11:10:00,70.22,70.25,70.13,70.23,31795.0,63.5301,63.5573,63.4487,63.5392,31795.0
2022-04-13 11:20:00,70.22,70.32,70.13,70.24,32849.0,63.5301,63.6206,63.4487,63.5482,32849.0
2022-04-13 11:30:00,70.23,70.3,70.16,70.21,29641.0,63.5392,63.6025,63.4759,63.5211,29641.0
2022-04-13 11:40:00,70.2,70.23,70.15,70.16,17037.0,63.512,63.5392,63.4668,63.4759,17037.0
2022-04-13 11:50:00,70.15,70.15,70.02,70.02,39904.0,63.4668,63.4668,63.3492,63.3492,39904.0
2022-04-13 12:00:00,70.02,70.08,69.95,69.99,21928.0,63.3492,63.4035,63.2859,63.3221,21928.0
2022-04-13 12:10:00,70.0,70.14,69.98,70.14,41431.0,63.3311,63.4578,63.313,63.4578,41431.0
2022-04-13 12:20:00,70.16,70.23,70.09,70.13,38526.0,63.4759,63.5392,63.4125,63.4487,38526.0
2022-04-13 12:30:00,70.15,70.25,70.15,70.2,48368.0,63.4668,63.5573,63.4668,63.512,48368.0
2022-04-13 12:40:00,70.21,70.33,70.21,70.3,25849.0,63.5211,63.6297,63.5211,63.6025,25849.0
2022-04-13 12:50:00,70.29,70.3,70.19,70.2,36201.0,63.5935,63.6025,63.503,63.512,36201.0
2022-04-13 13:00:00,70.21,70.37,70.21,70.31,23629.0,63.5211,63.6658,63.5211,63.6116,23629.0
2022-04-13 13:10:00,70.31,70.35,70.22,70.34,21453.0,63.6116,63.6478,63.5301,63.6387,21453.0
2022-04-13 13:20:00,70.34,70.37,70.27,70.28,24020.0,63.6387,63.6658,63.5754,63.5844,24020.0
2022-04-13 13:30:00,70.29,70.33,70.2,70.32,19767.0,63.5935,63.6297,63.512,63.6206,19767.0
2022-04-13 13:40:00,70.33,70.36,70.28,70.31,20984.0,63.6297,63.6568,63.5844,63.6116,20984.0
2022-04-13 13:50:00,70.3,70.43,70.3,70.42,24205.0,63.6025,63.7201,63.6025,63.7111,24205.0
2022-04-13 14:00:00,70.41,70.45,70.37,70.42,31875.0,63.702,63.7382,63.6658,63.7111,31875.0
2022-04-13 14:10:00,70.42,70.49,70.4,70.48,25442.0,63.7111,63.7744,63.693,63.7654,25442.0
2022-04-13 14:20:00,70.49,70.5,70.45,70.46,37584.0,63.7744,63.7835,63.7382,63.7473,37584.0
2022-04-13 14:30:00,70.47,70.49,70.37,70.48,40674.0,63.7563,63.7744,63.6658,63.7654,40674.0
2022-04-13 14:40:00,70.46,70.54,70.46,70.53,45993.0,63.7473,63.8197,63.7473,63.8106,45993.0
2022-04-13 14:50:00,70.52,70.54,70.48,70.5,37624.0,63.8016,63.8197,63.7654,63.7835,37624.0
2022-04-13 15:00:00,70.49,70.57,70.46,70.55,44177.0,63.7744,63.8468,63.7473,63.8287,44177.0
2022-04-13 15:10:00,70.55,70.58,70.49,70.54,56643.0,63.8287,63.8558,63.7744,63.8197,56643.0
2022-04-13 15:20:00,70.54,70.61,70.53,70.57,34751.0,63.8197,63.883,63.8106,63.8468,34751.0
2022-04-13 15:30:00,70.58,70.67,70.58,70.66,55427.0,63.8558,63.9373,63.8558,63.9282,55427.0
2022-04-13 15:40:00,70.65,70.75,70.63,70.73,91104.0,63.9192,64.0096,63.9011,63.9916,91104.0
2022-04-13 15:50:00,70.72,70.74,70.64,70.68,246113.0,63.9825,64.0006,63.9101,63.9463,246113.0
2022-04-14 09:30:00,71.0,71.13,70.88,70.91,259877.0,64.2358,64.3534,64.1273,64.1544,259877.0
2022-04-14 09:40:00,70.9,70.9,70.65,70.89,80787.0,64.1454,64.1454,63.9192,64.1363,80787.0
2022-04-14 09:50:00,70.87,70.89,70.59,70.63,44465.0,64.1182,64.1363,63.8649,63.9011,44465.0
2022-04-14 10:00:00,70.62,70.75,70.55,70.63,61277.0,63.892,64.0096,63.8287,63.9011,61277.0
2022-04-14 10:10:00,70.64,70.75,70.56,70.68,55657.0,63.9101,64.0096,63.8377,63.9463,55657.0
2022-04-14 10:20:00,70.68,70.77,70.66,70.73,30328.0,63.9463,64.0277,63.9282,63.9916,30328.0
2022-04-14 10:30:00,70.73,70.91,70.71,70.91,50254.0,63.9916,64.1544,63.9735,64.1544,50254.0
2022-04-14 10:40:00,70.92,71.04,70.87,70.99,120306.0,64.1635,64.272,64.1182,64.2268,120306.0
2022-04-14 10:50:00,70.98,71.04,70.85,70.93,163214.0,64.2177,64.272,64.1001,64.1725,163214.0
2022-04-14 11:00:00,70.94,70.95,70.82,70.95,86980.0,64.1815,64.1906,64.073,64.1906,86980.0
2022-04-14 11:10:00,70.95,71.0,70.77,70.83,50956.0,64.1906,64.2358,64.0277,64.082,50956.0
2022-04-14 11:20:00,70.81,70.9,70.74,70.82,39955.0,64.0639,64.1454,64.0006,64.073,39955.0
2022-04-14 11:30:00,70.82,70.92,70.82,70.84,31871.0,64.073,64.1635,64.073,64.0911,31871.0
2022-04-14 11:40:00,70.83,71.0,70.82,70.89,43461.0,64.082,64.2358,64.073,64.1363,43461.0
2022-04-14 11:50:00,70.88,70.99,70.85,70.96,29769.0,64.1273,64.2268,64.1001,64.1996,29769.0
2022-04-14 12:00:00,70.96,71.05,70.91,71.0,45989.0,64.1996,64.2811,64.1544,64.2358,45989.0
2022-04-14 12:10:00,70.99,71.02,70.93,70.98,37530.0,64.2268,64.2539,64.1725,64.2177,37530.0
2022-04-14 12:20:00,70.98,70.99,70.83,70.9,139931.0,64.2177,64.2268,64.082,64.1454,139931.0
2022-04-14 12:30:00,70.87,70.9,70.81,70.89,42752.0,64.1182,64.1454,64.0639,64.1363,42752.0
2022-04-14 12:40:00,70.9,70.94,70.85,70.92,96540.0,64.1454,64.1815,64.1001,64.1635,96540.0
2022-04-14 12:50:00,70.92,71.1,70.91,71.07,52052.0,64.1635,64.3263,64.1544,64.2992,52052.0
2022-04-14 13:00:00,71.08,71.1,70.94,70.99,37425.0,64.3082,64.3263,64.1815,64.2268,37425.0
2022-04-14 13:10:00,71.0,71.12,70.99,71.09,33570.0,64.2358,64.3444,64.2268,64.3173,33570.0
2022-04-14 13:20:00,71.08,71.09,70.93,71.0,38179.0,64.3082,64.3173,64.1725,64.2358,38179.0
2022-04-14 13:30:00,71.0,71.06,70.96,71.04,27569.0,64.2358,64.2901,64.1996,64.272,27569.0
2022-04-14 13:40:00,71.03,71.15,71.03,71.12,31558.0,64.263,64.3715,64.263,64.3444,31558.0
2022-04-14 13:50:00,71.12,71.16,71.1,71.14,37033.0,64.3444,64.3806,64.3263,64.3625,37033.0
2022-04-14 14:00:00,71.14,71.23,71.12,71.17,58293.0,64.3625,64.4439,64.3444,64.3896,58293.0
2022-04-14 14:10:00,71.17,71.24,71.12,71.15,46382.0,64.3896,64.453,64.3444,64.3715,46382.0
2022-04-14 14:20:00,71.14,71.16,71.06,71.16,34503.0,64.3625,64.3806,64.2901,64.3806,34503.0
2022-04-14 14:30:00,71.16,71.2,71.09,71.14,34204.0,64.3806,64.4168,64.3173,64.3625,34204.0
2022-04-14 14:40:00,71.14,71.22,71.13,71.2,36709.0,64.3625,64.4349,64.3534,64.4168,36709.0
2022-04-14 14:50:00,71.2,71.21,71.1,71.17,43286.0,64.4168,64.4258,64.3263,64.3896,43286.0
2022-04-14 15:00:00,71.16,71.17,71.04,71.06,52313.0,64.3806,64.3896,64.272,64.2901,52313.0
2022-04-14 15:10:00,71.06,71.14,71.01,71.14,67092.0,64.2901,64.3625,64.2449,64.3625,67092.0
2022-04-14 15:20:00,71.15,71.2,71.1,71.14,64648.0,64.3715,64.4168,64.3263,64.3625,64648.0
2022-04-14 15:30:00,71.13,71.2,71.06,71.11,107585.0,64.3534,64.4168,64.2901,64.3354,107585.0
2022-04-14 15:40:00,71.12,71.15,71.0,71.07,126465.0,64.3444,64.3715,64.2358,64.2992,126465.0
2022-04-14 15:50:00,71.08,71.17,70.81,70.91,500844.0,64.3082,64.3896,64.0639,64.1544,500844.0
2022-04-18 09:30:00,70.95,71.3,70.85,71.23,103176.0,64.1906,64.5072,64.1001,64.4439,103176.0
2022-04-18 09:40:00,71.21,71.28,71.04,71.16,34163.0,64.4258,64.4892,64.272,64.3806,34163.0
2022-04-18 09:50:00,71.16,71.24,71.0,71.05,35092.0,64.3806,64.453,64.2358,64.2811,35092.0
2022-04-18 10:00:00,71.05,71.05,70.75,70.77,43432.0,64.2811,64.2811,64.0096,64.0277,43432.0
2022-04-18 10:10:00,70.78,70.94,70.74,70.74,34004.0,64.0368,64.1815,64.0006,64.0006,34004.0
2022-04-18 10:20:00,70.77,70.81,70.61,70.62,43140.0,64.0277,64.0639,63.883,63.892,43140.0
2022-04-18 10:30:00,70.62,71.04,70.61,70.9,47277.0,63.892,64.272,63.883,64.1454,47277.0
2022-04-18 10:40:00,70.91,70.98,70.78,70.78,31384.0,64.1544,64.2177,64.0368,64.0368,31384.0
2022-04-18 10:50:00,70.79,70.8,70.69,70.77,23109.0,64.0458,64.0549,63.9554,64.0277,23109.0
2022-04-18 11:00:00,70.76,70.8,70.67,70.76,27391.0,64.0187,64.0549,63.9373,64.0187,27391.0
2022-04-18 11:10:00,70.74,70.88,70.65,70.87,39750.0,64.0006,64.1273,63.9192,64.1182,39750.0
2022-04-18 11:20:00,70.87,70.91,70.74,70.82,24818.0,64.1182,64.1544,64.0006,64.073,24818.0
2022-04-18 11:30:00,70.82,70.91,70.75,70.8,21406.0,64.073,64.1544,64.0096,64.0549,21406.0
2022-04-18 11:40:00,70.8,70.85,70.76,70.8,19756.0,64.0549,64.1001,64.0187,64.0549,19756.0
2022-04-18 11:50:00,70.81,70.86,70.77,70.82,43157.0,64.0639,64.1092,64.0277,64.073,43157.0
2022-04-18 12:00:00,70.84,70.95,70.83,70.89,20348.0,64.0911,64.1906,64.082,64.1363,20348.0
2022-04-18 12:10:00,70.89,71.01,70.88,70.98,36103.0,64.1363,64.2449,64.1273,64.2177,36103.0
2022-04-18 12:20:00,70.98,71.05,70.89,70.92,64213.0,64.2177,64.2811,64.1363,64.1635,64213.0
2022-04-18 12:30:00,70.92,70.92,70.85,70.89,31676.0,64.1635,64.1635,64.1001,64.1363,31676.0
2022-04-18 12:40:00,70.9,70.9,70.8,70.84,25037.0,64.1454,64.1454,64.0549,64.0911,25037.0
2022-04-18 12:50:00,70.85,70.98,70.85,70.98,17315.0,64.1001,64.2177,64.1001,64.2177,17315.0
2022-04-18 13:00:00,70.96,71.03,70.92,70.93,28465.0,64.1996,64.263,64.1635,64.1725,28465.0
2022-04-18 13:10:00,70.93,70.96,70.82,70.82,23369.0,64.1725,64.1996,64.073,64.073,23369.0
2022-04-18 13:20:00,70.82,70.99,70.79,70.99,77352.0,64.073,64.2268,64.0458,64.2268,77352.0
2022-04-18 13:30:00,70.97,71.05,70.93,70.98,29569.0,64.2087,64.2811,64.1725,64.2177,29569.0
2022-04-18 13:40:00,71.0,71.06,70.92,70.97,32686.0,64.2358,64.2901,64.1635,64.2087,32686.0
2022-04-18 13:50:00,70.96,70.96,70.75,70.77,44542.0,64.1996,64.1996,64.0096,64.0277,44542.0
2022-04-18 14:00:00,70.77,70.88,70.73,70.82,29877.0,64.0277,64.1273,63.9916,64.073,29877.0
2022-04-18 14:10:00,70.83,70.88,70.71,70.75,56166.0,64.082,64.1273,63.9735,64.0096,56166.0
2022-04-18 14:20:00,70.75,70.82,70.68,70.7,27837.0,64.0096,64.073,63.9463,63.9644,27837.0
2022-04-18 14:30:00,70.69,70.8,70.68,70.76,40527.0,63.9554,64.0549,63.9463,64.0187,40527.0
2022-04-18 14:40:00,70.76,70.8,70.68,70.8,26365.0,64.0187,64.0549,63.9463,64.0549,26365.0
2022-04-18 14:50:00,70.81,70.96,70.8,70.92,66043.0,64.0639,64.1996,64.0549,64.1635,66043.0
2022-04-18 15:00:00,70.91,70.95,70.82,70.84,43507.0,64.1544,64.1906,64.073,64.0911,43507.0
2022-04-18 15:10:00,70.85,70.9,70.79,70.87,46107.0,64.1001,64.1454,64.0458,64.1182,46107.0
2022-04-18 15:20:00,70.87,70.89,70.61,70.73,89054.0,64.1182,64.1363,63.883,63.9916,89054.0
2022-04-18 15:30:00,70.73,70.74,70.57,70.63,68204.0,63.9916,64.0006,63.8468,63.9011,68204.0
2022-04-18 15:40:00,70.64,70.72,70.6,70.69,79156.0,63.9101,63.9825,63.8739,63.9554,79156.0
2022-04-18 15:50:00,70.7,70.85,70.66,70.85,248305.0,63.9644,64.1001,63.9282,64.1001,248305.0
2022-04-19 09:30:00,70.9,71.27,70.82,71.13,98141.0,64.1454,64.4801,64.073,64.3534,98141.0
2022-04-19 09:40:00,71.1,71.32,71.06,71.21,50437.0,64.3263,64.5253,64.2901,64.4258,50437.0
2022-04-19 09:50:00,71.25,71.29,71.12,71.23,37442.0,64.462,64.4982,64.3444,64.4439,37442.0
2022-04-19 10:00:00,71.26,71.35,71.17,71.35,54471.0,64.4711,64.5525,64.3896,64.5525,54471.0
2022-04-19 10:10:00,71.36,71.37,71.15,71.19,60368.0,64.5615,64.5706,64.3715,64.4077,60368.0
2022-04-19 10:20:00,71.23,71.41,71.23,71.41,39746.0,64.4439,64.6068,64.4439,64.6068,39746.0
2022-04-19 10:30:00,71.43,71.51,71.19,71.19,76913.0,64.6249,64.6972,64.4077,64.4077,76913.0
2022-04-19 10:40:00,71.17,71.37,71.15,71.35,46599.0,64.3896,64.5706,64.3715,64.5525,46599.0
2022-04-19 10:50:00,71.34,71.39,71.24,71.36,36441.0,64.5434,64.5887,64.453,64.5615,36441.0
2022-04-19 11:00:00,71.35,71.47,71.34,71.45,30880.0,64.5525,64.6611,64.5434,64.643,30880.0
2022-04-19 11:10:00,71.45,71.61,71.44,71.52,27866.0,64.643,64.7877,64.6339,64.7063,27866.0
2022-04-19 11:20:00,71.52,71.59,71.43,71.59,38488.0,64.7063,64.7696,64.6249,64.7696,38488.0
2022-04-19 11:30:00,71.6,71.62,71.49,71.58,41721.0,64.7787,64.7968,64.6791,64.7606,41721.0
2022-04-19 11:40:00,71.57,71.6,71.46,71.53,53711.0,64.7515,64.7787,64.652,64.7153,53711.0
2022-04-19 11:50:00,71.53,71.63,71.53,71.59,42429.0,64.7153,64.8058,64.7153,64.7696,42429.0
2022-04-19 12:00:00,71.61,71.71,71.6,71.64,43898.0,64.7877,64.8782,64.7787,64.8149,43898.0
2022-04-19 12:10:00,71.64,71.67,71.51,71.54,50289.0,64.8149,64.842,64.6972,64.7244,50289.0
2022-04-19 12:20:00,71.54,71.6,71.52,71.56,23487.0,64.7244,64.7787,64.7063,64.7425,23487.0
2022-04-19 12:30:00,71.56,71.61,71.46,71.47,28446.0,64.7425,64.7877,64.652,64.6611,28446.0
2022-04-19 12:40:00,71.47,71.51,71.42,71.48,22866.0,64.6611,64.6972,64.6158,64.6701,22866.0
2022-04-19 12:50:00,71.48,71.55,71.37,71.41,20831.0,64.6701,64.7334,64.5706,64.6068,20831.0
2022-04-19 13:00:00,71.42,71.45,71.39,71.39,29075.0,64.6158,64.643,64.5887,64.5887,29075.0
2022-04-19 13:10:00,71.39,71.47,71.29,71.35,110071.0,64.5887,64.6611,64.4982,64.5525,110071.0
2022-04-19 13:20:00,71.35,71.42,71.32,71.32,24880.0,64.5525,64.6158,64.5253,64.5253,24880.0
2022-04-19 13:30:00,71.33,71.43,71.3,71.43,49430.0,64.5344,64.6249,64.5072,64.6249,49430.0
2022-04-19 13:40:00,71.45,71.49,71.38,71.44,27056.0,64.643,64.6791,64.5796,64.6339,27056.0
2022-04-19 13:50:00,71.44,71.49,71.43,71.45,24921.0,64.6339,64.6791,64.6249,64.643,24921.0
2022-04-19 14:00:00,71.45,71.52,71.42,71.42,27928.0,64.643,64.7063,64.6158,64.6158,27928.0
2022-04-19 14:10:00,71.41,71.48,71.34,71.45,27264.0,64.6068,64.6701,64.5434,64.643,27264.0
2022-04-19 14:20:00,71.45,71.55,71.45,71.51,23758.0,64.643,64.7334,64.643,64.6972,23758.0
2022-04-19 14:30:00,71.5,71.52,71.43,71.46,21396.0,64.6882,64.7063,64.6249,64.652,21396.0
2022-04-19 14:40:00,71.47,71.52,71.44,71.46,21233.0,64.6611,64.7063,64.6339,64.652,21233.0
2022-04-19 14:50:00,71.47,71.54,71.46,71.53,27777.0,64.6611,64.7244,64.652,64.7153,27777.0
2022-04-19 15:00:00,71.53,71.58,71.52,71.58,37052.0,64.7153,64.7606,64.7063,64.7606,37052.0
2022-04-19 15:10:00,71.57,71.7,71.56,71.61,53057.0,64.7515,64.8691,64.7425,64.7877,53057.0
2022-04-19 15:20:00,71.61,71.74,71.57,71.68,99235.0,64.7877,64.9053,64.7515,64.851,99235.0
2022-04-19 15:30:00,71.68,71.74,71.64,71.72,73340.0,64.851,64.9053,64.8149,64.8872,73340.0
2022-04-19 15:40:00,71.71,71.74,71.61,71.65,91828.0,64.8782,64.9053,64.7877,64.8239,91828.0
2022-04-19 15:50:00,71.65,71.8,71.6,71.71,324172.0,64.8239,64.9596,64.7787,64.8782,324172.0
2022-04-20 09:30:00,71.79,72.65,71.79,72.57,266996.0,64.9506,65.7286,64.9506,65.6563,266996.0
2022-04-20 09:40:00,72.58,72.73,72.44,72.59,68746.0,65.6653,65.801,65.5386,65.6744,68746.0
2022-04-20 09:50:00,72.62,72.77,72.48,72.56,55658.0,65.7015,65.8372,65.5748,65.6472,55658.0
2022-04-20 10:00:00,72.59,72.78,72.58,72.7,40638.0,65.6744,65.8462,65.6653,65.7739,40638.0
2022-04-20 10:10:00,72.68,72.81,72.61,72.77,72714.0,65.7558,65.8734,65.6924,65.8372,72714.0
2022-04-20 10:20:00,72.79,72.81,72.59,72.68,51583.0,65.8553,65.8734,65.6744,65.7558,51583.0
2022-04-20 10:30:00,72.68,72.8,72.63,72.72,34579.0,65.7558,65.8643,65.7105,65.792,34579.0
2022-04-20 10:40:00,72.7,72.72,72.62,72.68,20491.0,65.7739,65.792,65.7015,65.7558,20491.0
2022-04-20 10:50:00,72.68,72.79,72.65,72.74,54361.0,65.7558,65.8553,65.7286,65.8101,54361.0
2022-04-20 11:00:00,72.75,72.76,72.6,72.71,32392.0,65.8191,65.8282,65.6834,65.7829,32392.0
2022-04-20 11:10:00,72.71,72.71,72.58,72.63,42445.0,65.7829,65.7829,65.6653,65.7105,42445.0
2022-04-20 11:20:00,72.62,72.65,72.51,72.64,26164.0,65.7015,65.7286,65.602,65.7196,26164.0
2022-04-20 11:30:00,72.63,72.66,72.58,72.61,29147.0,65.7105,65.7377,65.6653,65.6924,29147.0
2022-04-20 11:40:00,72.59,72.7,72.56,72.69,20406.0,65.6744,65.7739,65.6472,65.7648,20406.0
2022-04-20 11:50:00,72.69,72.72,72.64,72.65,32659.0,65.7648,65.792,65.7196,65.7286,32659.0
2022-04-20 12:00:00,72.64,72.75,72.59,72.69,39060.0,65.7196,65.8191,65.6744,65.7648,39060.0
2022-04-20 12:10:00,72.68,72.68,72.55,72.58,21507.0,65.7558,65.7558,65.6382,65.6653,21507.0
2022-04-20 12:20:00,72.59,72.67,72.56,72.56,27090.0,65.6744,65.7467,65.6472,65.6472,27090.0
2022-04-20 12:30:00,72.55,72.64,72.54,72.59,21237.0,65.6382,65.7196,65.6291,65.6744,21237.0
2022-04-20 12:40:00,72.6,72.7,72.59,72.69,24857.0,65.6834,65.7739,65.6744,65.7648,24857.0
2022-04-20 12:50:00,72.7,72.72,72.67,72.7,17299.0,65.7739,65.792,65.7467,65.7739,17299.0
2022-04-20 13:00:00,72.71,72.79,72.69,72.72,23783.0,65.7829,65.8553,65.7648,65.792,23783.0
2022-04-20 13:10:00,72.71,72.77,72.68,72.73,27092.0,65.7829,65.8372,65.7558,65.801,27092.0
2022-04-20 13:20:00,72.74,72.8,72.72,72.77,33315.0,65.8101,65.8643,65.792,65.8372,33315.0
2022-04-20 13:30:00,72.78,72.86,72.77,72.77,35426.0,65.8462,65.9186,65.8372,65.8372,35426.0
2022-04-20 13:40:00,72.78,72.93,72.78,72.9,26627.0,65.8462,65.982,65.8462,65.9548,26627.0
2022-04-20 13:50:00,72.9,72.92,72.84,72.89,35480.0,65.9548,65.9729,65.9005,65.9458,35480.0
2022-04-20 14:00:00,72.89,72.91,72.81,72.88,38972.0,65.9458,65.9639,65.8734,65.9367,38972.0
2022-04-20 14:10:00,72.88,72.93,72.81,72.81,23447.0,65.9367,65.982,65.8734,65.8734,23447.0
2022-04-20 14:20:00,72.81,72.85,72.75,72.83,55809.0,65.8734,65.9096,65.8191,65.8915,55809.0
2022-04-20 14:30:00,72.84,72.84,72.75,72.79,27802.0,65.9005,65.9005,65.8191,65.8553,27802.0
2022-04-20 14:40:00,72.79,72.84,72.75,72.75,38263.0,65.8553,65.9005,65.8191,65.8191,38263.0
2022-04-20 14:50:00,72.75,72.76,72.63,72.65,43246.0,65.8191,65.8282,65.7105,65.7286,43246.0
2022-04-20 15:00:00,72.65,72.8,72.64,72.78,57258.0,65.7286,65.8643,65.7196,65.8462,57258.0
2022-04-20 15:10:00,72.78,72.8,72.73,72.77,29366.0,65.8462,65.8643,65.801,65.8372,29366.0
2022-04-20 15:20:00,72.79,72.86,72.73,72.82,47467.0,65.8553,65.9186,65.801,65.8824,47467.0
2022-04-20 15:30:00,72.83,72.93,72.81,72.83,77799.0,65.8915,65.982,65.8734,65.8915,77799.0
2022-04-20 15:40:00,72.83,72.86,72.77,72.81,117751.0,65.8915,65.9186,65.8372,65.8734,117751.0
2022-04-20 15:50:00,72.81,72.87,72.78,72.83,257269.0,65.8734,65.9277,65.8462,65.8915,257269.0
2022-04-21 09:30:00,72.86,72.91,72.61,72.89,82383.0,65.9186,65.9639,65.6924,65.9458,82383.0
2022-04-21 09:40:00,72.91,73.23,72.8,73.21,69125.0,65.9639,66.2534,65.8643,66.2353,69125.0
2022-04-21 09:50:00,73.2,73.28,73.02,73.23,26026.0,66.2262,66.2986,66.0634,66.2534,26026.0
2022-04-21 10:00:00,73.24,73.32,73.16,73.23,32823.0,66.2624,66.3348,66.19,66.2534,32823.0
2022-04-21 10:10:00,73.23,73.48,73.23,73.37,33605.0,66.2534,66.4796,66.2534,66.38,33605.0
2022-04-21 10:20:00,73.38,73.45,73.25,73.26,24927.0,66.3891,66.4524,66.2715,66.2805,24927.0
2022-04-21 10:30:00,73.23,73.3,73.17,73.26,16601.0,66.2534,66.3167,66.1991,66.2805,16601.0
2022-04-21 10:40:00,73.27,73.4,73.22,73.39,21906.0,66.2896,66.4072,66.2443,66.3981,21906.0
2022-04-21 10:50:00,73.4,73.54,73.4,73.53,28438.0,66.4072,66.5338,66.4072,66.5248,28438.0
2022-04-21 11:00:00,73.53,73.59,73.34,73.43,25101.0,66.5248,66.5791,66.3529,66.4343,25101.0
2022-04-21 11:10:00,73.45,73.47,73.34,73.4,25131.0,66.4524,66.4705,66.3529,66.4072,25131.0
2022-04-21 11:20:00,73.41,73.43,73.26,73.29,23044.0,66.4162,66.4343,66.2805,66.3077,23044.0
2022-04-21 11:30:00,73.29,73.42,73.28,73.4,25602.0,66.3077,66.4253,66.2986,66.4072,25602.0
2022-04-21 11:40:00,73.45,73.64,73.41,73.64,40745.0,66.4524,66.6243,66.4162,66.6243,40745.0
2022-04-21 11:50:00,73.64,73.69,73.58,73.6,45686.0,66.6243,66.6696,66.57,66.5881,45686.0
2022-04-21 12:00:00,73.6,73.61,73.47,73.54,18715.0,66.5881,66.5972,66.4705,66.5338,18715.0
2022-04-21 12:10:00,73.53,73.66,73.5,73.66,19051.0,66.5248,66.6424,66.4977,66.6424,19051.0
2022-04-21 12:20:00,73.64,73.65,73.57,73.64,14388.0,66.6243,66.6334,66.561,66.6243,14388.0
2022-04-21 12:30:00,73.64,73.73,73.62,73.66,21020.0,66.6243,66.7057,66.6062,66.6424,21020.0
2022-04-21 12:40:00,73.61,73.7,73.61,73.64,19098.0,66.5972,66.6786,66.5972,66.6243,19098.0
2022-04-21 12:50:00,73.63,73.63,73.52,73.58,9982.0,66.6153,66.6153,66.5157,66.57,9982.0
2022-04-21 13:00:00,73.54,73.61,73.49,73.49,26653.0,66.5338,66.5972,66.4886,66.4886,26653.0
2022-04-21 13:10:00,73.48,73.54,73.44,73.45,19089.0,66.4796,66.5338,66.4434,66.4524,19089.0
2022-04-21 13:20:00,73.45,73.57,73.45,73.57,21076.0,66.4524,66.561,66.4524,66.561,21076.0
2022-04-21 13:30:00,73.54,73.55,73.4,73.42,43664.0,66.5338,66.5429,66.4072,66.4253,43664.0
2022-04-21 13:40:00,73.41,73.59,73.41,73.55,19000.0,66.4162,66.5791,66.4162,66.5429,19000.0
2022-04-21 13:50:00,73.56,73.58,73.5,73.51,15483.0,66.5519,66.57,66.4977,66.5067,15483.0
2022-04-21 14:00:00,73.51,73.71,73.44,73.7,49297.0,66.5067,66.6876,66.4434,66.6786,49297.0
2022-04-21 14:10:00,73.7,73.76,73.65,73.71,41303.0,66.6786,66.7329,66.6334,66.6876,41303.0
2022-04-21 14:20:00,73.73,73.79,73.7,73.76,42558.0,66.7057,66.76,66.6786,66.7329,42558.0
2022-04-21 14:30:00,73.78,73.8,73.63,73.63,49888.0,66.751,66.7691,66.6153,66.6153,49888.0
2022-04-21 14:40:00,73.65,73.71,73.6,73.6,33460.0,66.6334,66.6876,66.5881,66.5881,33460.0
2022-04-21 14:50:00,73.6,73.66,73.55,73.58,43091.0,66.5881,66.6424,66.5429,66.57,43091.0
2022-04-21 15:00:00,73.59,73.59,73.43,73.43,29782.0,66.5791,66.5791,66.4343,66.4343,29782.0
2022-04-21 15:10:00,73.43,73.52,73.42,73.49,25927.0,66.4343,66.5157,66.4253,66.4886,25927.0
2022-04-21 15:20:00,73.51,73.62,73.42,73.56,50678.0,66.5067,66.6062,66.4253,66.5519,50678.0
2022-04-21 15:30:00,73.55,73.58,73.26,73.3,53005.0,66.5429,66.57,66.2805,66.3167,53005.0
2022-04-21 15:40:00,73.31,73.39,73.18,73.19,65854.0,66.3258,66.3981,66.2081,66.2172,65854.0
2022-04-21 15:50:00,73.19,73.33,73.1,73.19,264166.0,66.2172,66.3439,66.1358,66.2172,264166.0
2022-04-22 09:30:00,73.24,73.42,73.08,73.15,109767.0,66.2624,66.4253,66.1177,66.181,109767.0
2022-04-22 09:40:00,73.14,73.25,72.88,73.11,54481.0,66.172,66.2715,65.9367,66.1448,54481.0
2022-04-22 09:50:00,73.13,73.23,72.8,72.91,80356.0,66.1629,66.2534,65.8643,65.9639,80356.0
2022-04-22 10:00:00,72.9,73.05,72.83,72.95,41019.0,65.9548,66.0905,65.8915,66.0001,41019.0
2022-04-22 10:10:00,72.96,73.01,72.85,72.97,42336.0,66.0091,66.0543,65.9096,66.0181,42336.0
2022-04-22 10:20:00,72.95,73.02,72.82,72.85,32132.0,66.0001,66.0634,65.8824,65.9096,32132.0
2022-04-22 10:30:00,72.85,72.85,72.68,72.71,34745.0,65.9096,65.9096,65.7558,65.7829,34745.0
2022-04-22 10:40:00,72.72,72.73,72.55,72.57,25751.0,65.792,65.801,65.6382,65.6563,25751.0
2022-04-22 10:50:00,72.56,72.64,72.55,72.6,30670.0,65.6472,65.7196,65.6382,65.6834,30670.0
2022-04-22 11:00:00,72.61,72.79,72.59,72.7,36824.0,65.6924,65.8553,65.6744,65.7739,36824.0
2022-04-22 11:10:00,72.69,72.84,72.68,72.82,32467.0,65.7648,65.9005,65.7558,65.8824,32467.0
2022-04-22 11:20:00,72.83,72.91,72.78,72.79,36789.0,65.8915,65.9639,65.8462,65.8553,36789.0
2022-04-22 11:30:00,72.8,72.93,72.7,72.91,28816.0,65.8643,65.982,65.7739,65.9639,28816.0
2022-04-22 11:40:00,72.91,72.92,72.63,72.66,39255.0,65.9639,65.9729,65.7105,65.7377,39255.0
2022-04-22 11:50:00,72.67,72.75,72.62,72.73,22171.0,65.7467,65.8191,65.7015,65.801,22171.0
2022-04-22 12:00:00,72.73,72.88,72.72,72.82,30620.0,65.801,65.9367,65.792,65.8824,30620.0
2022-04-22 12:10:00,72.83,72.97,72.79,72.89,40729.0,65.8915,66.0181,65.8553,65.9458,40729.0
2022-04-22 12:20:00,72.89,73.09,72.88,73.09,12949.0,65.9458,66.1267,65.9367,66.1267,12949.0
2022-04-22 12:30:00,73.08,73.17,73.06,73.1,49387.0,66.1177,66.1991,66.0996,66.1358,49387.0
2022-04-22 12:40:00,73.09,73.16,73.08,73.15,17782.0,66.1267,66.19,66.1177,66.181,17782.0
2022-04-22 12:50:00,73.15,73.2,73.1,73.15,31859.0,66.181,66.2262,66.1358,66.181,31859.0
2022-04-22 13:00:00,73.15,73.16,73.08,73.16,15800.0,66.181,66.19,66.1177,66.19,15800.0
2022-04-22 13:10:00,73.17,73.25,73.11,73.11,31833.0,66.1991,66.2715,66.1448,66.1448,31833.0
2022-04-22 13:20:00,73.11,73.11,72.97,73.07,75399.0,66.1448,66.1448,66.0181,66.1086,75399.0
2022-04-22 13:30:00,73.06,73.11,72.88,72.88,61736.0,66.0996,66.1448,65.9367,65.9367,61736.0
2022-04-22 13:40:00,72.89,72.96,72.87,72.95,49849.0,65.9458,66.0091,65.9277,66.0001,49849.0
2022-04-22 13:50:00,72.95,72.96,72.88,72.92,32757.0,66.0001,66.0091,65.9367,65.9729,32757.0
2022-04-22 14:00:00,72.92,72.98,72.84,72.87,45484.0,65.9729,66.0272,65.9005,65.9277,45484.0
2022-04-22 14:10:00,72.87,72.94,72.82,72.93,74319.0,65.9277,65.991,65.8824,65.982,74319.0
2022-04-22 14:20:00,72.92,72.96,72.86,72.91,44984.0,65.9729,66.0091,65.9186,65.9639,44984.0
2022-04-22 14:30:00,72.91,72.93,72.82,72.82,26162.0,65.9639,65.982,65.8824,65.8824,26162.0
2022-04-22 14:40:00,72.81,72.9,72.8,72.8,27459.0,65.8734,65.9548,65.8643,65.8643,27459.0
2022-04-22 14:50:00,72.81,72.82,72.7,72.78,21521.0,65.8734,65.8824,65.7739,65.8462,21521.0
2022-04-22 15:00:00,72.8,72.8,72.72,72.74,30205.0,65.8643,65.8643,65.792,65.8101,30205.0
2022-04-22 15:10:00,72.74,72.99,72.71,72.97,54558.0,65.8101,66.0362,65.7829,66.0181,54558.0
2022-04-22 15:20:00,72.97,72.99,72.85,72.95,36340.0,66.0181,66.0362,65.9096,66.0001,36340.0
2022-04-22 15:30:00,72.96,73.12,72.95,73.08,51060.0,66.0091,66.1539,66.0001,66.1177,51060.0
2022-04-22 15:40:00,73.09,73.13,72.81,72.82,102842.0,66.1267,66.1629,65.8734,65.8824,102842.0
2022-04-22 15:50:00,72.79,72.81,72.45,72.5,486088.0,65.8553,65.8734,65.5477,65.5929,486088.0
2022-04-25 09:30:00,72.5,72.88,72.26,72.34,183546.0,65.5929,65.9367,65.3758,65.4482,183546.0
2022-04-25 09:40:00,72.34,72.61,72.24,72.28,74455.0,65.4482,65.6924,65.3577,65.3939,74455.0
2022-04-25 09:50:00,72.23,72.24,71.71,71.74,83817.0,65.3486,65.3577,64.8782,64.9053,83817.0
2022-04-25 10:00:00,71.75,71.99,71.63,71.66,51851.0,64.9144,65.1315,64.8058,64.833,51851.0
2022-04-25 10:10:00,71.67,71.7,71.48,71.69,47554.0,64.842,64.8691,64.6701,64.8601,47554.0
2022-04-25 10:20:00,71.71,71.76,71.44,71.44,48610.0,64.8782,64.9234,64.6339,64.6339,48610.0
2022-04-25 10:30:00,71.43,71.95,71.41,71.75,31850.0,64.6249,65.0953,64.6068,64.9144,31850.0
2022-04-25 10:40:00,71.76,71.86,71.5,71.86,44343.0,64.9234,65.0139,64.6882,65.0139,44343.0
2022-04-25 10:50:00,71.83,71.89,71.65,71.67,41861.0,64.9868,65.041,64.8239,64.842,41861.0
2022-04-25 11:00:00,71.66,71.89,71.66,71.82,43660.0,64.833,65.041,64.833,64.9777,43660.0
2022-04-25 11:10:00,71.82,72.0,71.68,71.86,31581.0,64.9777,65.1406,64.851,65.0139,31581.0
2022-04-25 11:20:00,71.86,71.97,71.74,71.96,29349.0,65.0139,65.1134,64.9053,65.1044,29349.0
2022-04-25 11:30:00,71.97,71.99,71.83,71.91,23045.0,65.1134,65.1315,64.9868,65.0591,23045.0
2022-04-25 11:40:00,71.86,71.89,71.69,71.73,24317.0,65.0139,65.041,64.8601,64.8963,24317.0
2022-04-25 11:50:00,71.74,71.82,71.58,71.82,28752.0,64.9053,64.9777,64.7606,64.9777,28752.0
2022-04-25 12:00:00,71.82,71.96,71.76,71.95,28447.0,64.9777,65.1044,64.9234,65.0953,28447.0
2022-04-25 12:10:00,71.93,71.93,71.49,71.51,39226.0,65.0772,65.0772,64.6791,64.6972,39226.0
2022-04-25 12:20:00,71.52,71.88,71.52,71.76,43527.0,64.7063,65.032,64.7063,64.9234,43527.0
2022-04-25 12:30:00,71.77,71.86,71.73,71.75,31887.0,64.9325,65.0139,64.8963,64.9144,31887.0
2022-04-25 12:40:00,71.72,71.72,71.59,71.68,20894.0,64.8872,64.8872,64.7696,64.851,20894.0
2022-04-25 12:50:00,71.69,71.8,71.65,71.8,20880.0,64.8601,64.9596,64.8239,64.9596,20880.0
2022-04-25 13:00:00,71.82,71.84,71.65,71.8,35067.0,64.9777,64.9958,64.8239,64.9596,35067.0
2022-04-25 13:10:00,71.82,71.91,71.69,71.69,25606.0,64.9777,65.0591,64.8601,64.8601,25606.0
2022-04-25 13:20:00,71.69,71.78,71.67,71.76,19643.0,64.8601,64.9415,64.842,64.9234,19643.0
2022-04-25 13:30:00,71.78,71.8,71.63,71.71,24461.0,64.9415,64.9596,64.8058,64.8782,24461.0
2022-04-25 13:40:00,71.71,71.82,71.71,71.8,31456.0,64.8782,64.9777,64.8782,64.9596,31456.0
2022-04-25 13:50:00,71.78,71.91,71.73,71.89,23351.0,64.9415,65.0591,64.8963,65.041,23351.0
2022-04-25 14:00:00,71.9,72.02,71.79,72.0,24712.0,65.0501,65.1587,64.9506,65.1406,24712.0
2022-04-25 14:10:00,72.0,72.14,71.97,72.08,42398.0,65.1406,65.2672,65.1134,65.2129,42398.0
2022-04-25 14:20:00,72.07,72.16,72.03,72.16,92049.0,65.2039,65.2853,65.1677,65.2853,92049.0
2022-04-25 14:30:00,72.15,72.19,72.02,72.03,70810.0,65.2763,65.3125,65.1587,65.1677,70810.0
2022-04-25 14:40:00,72.04,72.12,72.0,72.03,87276.0,65.1767,65.2491,65.1406,65.1677,87276.0
2022-04-25 14:50:00,72.03,72.22,72.02,72.07,40393.0,65.1677,65.3396,65.1587,65.2039,40393.0
2022-04-25 15:00:00,72.06,72.11,71.99,72.03,72319.0,65.1948,65.2401,65.1315,65.1677,72319.0
2022-04-25 15:10:00,72.03,72.15,72.02,72.12,114412.0,65.1677,65.2763,65.1587,65.2491,114412.0
2022-04-25 15:20:00,72.12,72.3,72.12,72.25,97425.0,65.2491,65.412,65.2491,65.3667,97425.0
2022-04-25 15:30:00,72.23,72.43,72.17,72.36,120301.0,65.3486,65.5296,65.2944,65.4663,120301.0
2022-04-25 15:40:00,72.37,72.55,72.24,72.38,199081.0,65.4753,65.6382,65.3577,65.4844,199081.0
2022-04-25 15:50:00,72.37,72.4,72.14,72.21,408339.0,65.4753,65.5025,65.2672,65.3306,408339.0
2022-04-26 09:30:00,72.34,72.65,72.11,72.57,86750.0,65.4482,65.7286,65.2401,65.6563,86750.0
2022-04-26 09:40:00,72.57,72.61,72.31,72.45,37214.0,65.6563,65.6924,65.421,65.5477,37214.0
2022-04-26 09:50:00,72.41,72.55,72.33,72.45,32324.0,65.5115,65.6382,65.4391,65.5477,32324.0
2022-04-26 10:00:00,72.44,72.54,72.32,72.39,51319.0,65.5386,65.6291,65.4301,65.4934,51319.0
2022-04-26 10:10:00,72.4,72.44,71.98,72.04,38106.0,65.5025,65.5386,65.1225,65.1767,38106.0
2022-04-26 10:20:00,72.0,72.18,71.94,72.17,30141.0,65.1406,65.3034,65.0863,65.2944,30141.0
2022-04-26 10:30:00,72.17,72.3,72.11,72.15,53053.0,65.2944,65.412,65.2401,65.2763,53053.0
2022-04-26 10:40:00,72.15,72.16,71.95,72.14,40960.0,65.2763,65.2853,65.0953,65.2672,40960.0
2022-04-26 10:50:00,72.15,72.22,72.1,72.16,31569.0,65.2763,65.3396,65.231,65.2853,31569.0
2022-04-26 11:00:00,72.14,72.25,72.05,72.14,42400.0,65.2672,65.3667,65.1858,65.2672,42400.0
2022-04-26 11:10:00,72.13,72.28,72.13,72.26,44963.0,65.2582,65.3939,65.2582,65.3758,44963.0
2022-04-26 11:20:00,72.26,72.27,72.07,72.07,59372.0,65.3758,65.3848,65.2039,65.2039,59372.0
2022-04-26 11:30:00,72.07,72.15,71.97,72.03,69543.0,65.2039,65.2763,65.1134,65.1677,69543.0
2022-04-26 11:40:00,72.0,72.17,71.96,72.12,25618.0,65.1406,65.2944,65.1044,65.2491,25618.0
2022-04-26 11:50:00,72.11,72.14,72.0,72.03,24630.0,65.2401,65.2672,65.1406,65.1677,24630.0
2022-04-26 12:00:00,72.03,72.1,71.99,72.1,27144.0,65.1677,65.231,65.1315,65.231,27144.0
2022-04-26 12:10:00,72.09,72.23,72.06,72.23,38688.0,65.222,65.3486,65.1948,65.3486,38688.0
2022-04-26 12:20:00,72.23,72.32,72.14,72.3,34916.0,65.3486,65.4301,65.2672,65.412,34916.0
2022-04-26 12:30:00,72.29,72.31,72.06,72.1,36179.0,65.4029,65.421,65.1948,65.231,36179.0
2022-04-26 12:40:00,72.11,72.11,72.01,72.03,25807.0,65.2401,65.2401,65.1496,65.1677,25807.0
2022-04-26 12:50:00,72.03,72.23,71.99,72.23,47793.0,65.1677,65.3486,65.1315,65.3486,47793.0
2022-04-26 13:00:00,72.22,72.27,72.06,72.19,32451.0,65.3396,65.3848,65.1948,65.3125,32451.0
2022-04-26 13:10:00,72.17,72.24,72.01,72.01,31251.0,65.2944,65.3577,65.1496,65.1496,31251.0
2022-04-26 13:20:00,72.02,72.06,71.98,72.03,35610.0,65.1587,65.1948,65.1225,65.1677,35610.0
2022-04-26 13:30:00,72.03,72.06,71.96,72.05,39949.0,65.1677,65.1948,65.1044,65.1858,39949.0
2022-04-26 13:40:00,72.03,72.22,72.03,72.09,26581.0,65.1677,65.3396,65.1677,65.222,26581.0
2022-04-26 13:50:00,72.09,72.1,71.93,71.95,40371.0,65.222,65.231,65.0772,65.0953,40371.0
2022-04-26 14:00:00,71.95,71.99,71.87,71.88,47298.0,65.0953,65.1315,65.0229,65.032,47298.0
2022-04-26 14:10:00,71.88,71.99,71.84,71.91,65747.0,65.032,65.1315,64.9958,65.0591,65747.0
2022-04-26 14:20:00,71.91,71.99,71.79,71.88,62994.0,65.0591,65.1315,64.9506,65.032,62994.0
2022-04-26 14:30:00,71.88,71.89,71.74,71.85,36838.0,65.032,65.041,64.9053,65.0049,36838.0
2022-04-26 14:40:00,71.84,71.85,71.63,71.67,62733.0,64.9958,65.0049,64.8058,64.842,62733.0
2022-04-26 14:50:00,71.67,71.75,71.57,71.58,61622.0,64.842,64.9144,64.7515,64.7606,61622.0
2022-04-26 15:00:00,71.55,71.61,71.41,71.49,141743.0,64.7334,64.7877,64.6068,64.6791,141743.0
2022-04-26 15:10:00,71.5,71.57,71.32,71.34,94505.0,64.6882,64.7515,64.5253,64.5434,94505.0
2022-04-26 15:20:00,71.35,71.45,71.29,71.29,106872.0,64.5525,64.643,64.4982,64.4982,106872.0
2022-04-26 15:30:00,71.29,71.33,71.19,71.28,165696.0,64.4982,64.5344,64.4077,64.4892,165696.0
2022-04-26 15:40:00,71.28,71.3,71.14,71.23,217338.0,64.4892,64.5072,64.3625,64.4439,217338.0
2022-04-26 15:50:00,71.22,71.29,71.01,71.02,492244.0,64.4349,64.4982,64.2449,64.2539,492244.0
2022-04-27 09:30:00,71.6,71.7,71.34,71.49,98320.0,64.7787,64.8691,64.5434,64.6791,98320.0
2022-04-27 09:40:00,71.47,72.3,71.43,72.12,119457.0,64.6611,65.412,64.6249,65.2491,119457.0
2022-04-27 09:50:00,72.12,72.13,71.7,71.84,74959.0,65.2491,65.2582,64.8691,64.9958,74959.0
2022-04-27 10:00:00,71.86,72.05,71.78,71.83,58585.0,65.0139,65.1858,64.9415,64.9868,58585.0
2022-04-27 10:10:00,71.81,71.83,71.58,71.69,223965.0,64.9687,64.9868,64.7606,64.8601,223965.0
2022-04-27 10:20:00,71.7,71.84,71.63,71.72,144617.0,64.8691,64.9958,64.8058,64.8872,144617.0
2022-04-27 10:30:00,71.66,71.76,71.47,71.69,84033.0,64.833,64.9234,64.6611,64.8601,84033.0
2022-04-27 10:40:00,71.68,71.86,71.68,71.78,62589.0,64.851,65.0139,64.851,64.9415,62589.0
2022-04-27 10:50:00,71.78,71.85,71.67,71.7,54596.0,64.9415,65.0049,64.842,64.8691,54596.0
2022-04-27 11:00:00,71.7,71.71,71.48,71.6,85951.0,64.8691,64.8782,64.6701,64.7787,85951.0
2022-04-27 11:10:00,71.59,71.8,71.45,71.71,65437.0,64.7696,64.9596,64.643,64.8782,65437.0
2022-04-27 11:20:00,71.72,71.85,71.66,71.84,49459.0,64.8872,65.0049,64.833,64.9958,49459.0
2022-04-27 11:30:00,71.83,72.01,71.81,71.89,47988.0,64.9868,65.1496,64.9687,65.041,47988.0
2022-04-27 11:40:00,71.88,71.96,71.82,71.88,68977.0,65.032,65.1044,64.9777,65.032,68977.0
2022-04-27 11:50:00,71.89,71.92,71.77,71.88,46039.0,65.041,65.0682,64.9325,65.032,46039.0
2022-04-27 12:00:00,71.89,72.08,71.89,72.08,32960.0,65.041,65.2129,65.041,65.2129,32960.0
2022-04-27 12:10:00,72.06,72.07,71.84,71.87,25996.0,65.1948,65.2039,64.9958,65.0229,25996.0
2022-04-27 12:20:00,71.87,71.87,71.62,71.65,261619.0,65.0229,65.0229,64.7968,64.8239,261619.0
2022-04-27 12:30:00,71.65,71.77,71.5,71.74,70054.0,64.8239,64.9325,64.6882,64.9053,70054.0
2022-04-27 12:40:00,71.74,71.93,71.74,71.91,32973.0,64.9053,65.0772,64.9053,65.0591,32973.0
2022-04-27 12:50:00,71.9,71.91,71.82,71.82,26243.0,65.0501,65.0591,64.9777,64.9777,26243.0
2022-04-27 13:00:00,71.84,71.87,71.62,71.64,39829.0,64.9958,65.0229,64.7968,64.8149,39829.0
2022-04-27 13:10:00,71.64,71.76,71.58,71.72,36460.0,64.8149,64.9234,64.7606,64.8872,36460.0
2022-04-27 13:20:00,71.72,71.82,71.6,71.76,40131.0,64.8872,64.9777,64.7787,64.9234,40131.0
2022-04-27 13:30:00,71.75,71.79,71.68,71.71,41631.0,64.9144,64.9506,64.851,64.8782,41631.0
2022-04-27 13:40:00,71.72,71.76,71.66,71.76,37024.0,64.8872,64.9234,64.833,64.9234,37024.0
2022-04-27 13:50:00,71.77,71.78,71.64,71.69,25934.0,64.9325,64.9415,64.8149,64.8601,25934.0
2022-04-27 14:00:00,71.68,71.68,71.52,71.53,41198.0,64.851,64.851,64.7063,64.7153,41198.0
2022-04-27 14:10:00,71.52,71.59,71.48,71.55,48360.0,64.7063,64.7696,64.6701,64.7334,48360.0
2022-04-27 14:20:00,71.56,71.72,71.55,71.66,48233.0,64.7425,64.8872,64.7334,64.833,48233.0
2022-04-27 14:30:00,71.65,71.71,71.54,71.64,56303.0,64.8239,64.8782,64.7244,64.8149,56303.0
2022-04-27 14:40:00,71.66,71.68,71.55,71.59,99814.0,64.833,64.851,64.7334,64.7696,99814.0
2022-04-27 14:50:00,71.59,71.61,71.48,71.57,448054.0,64.7696,64.7877,64.6701,64.7515,448054.0
2022-04-27 15:00:00,71.56,71.61,71.42,71.57,90348.0,64.7425,64.7877,64.6158,64.7515,90348.0
2022-04-27 15:10:00,71.56,71.67,71.48,71.64,61148.0,64.7425,64.842,64.6701,64.8149,61148.0
2022-04-27 15:20:00,71.64,71.67,71.49,71.56,98143.0,64.8149,64.842,64.6791,64.7425,98143.0
2022-04-27 15:30:00,71.57,71.67,71.46,71.47,137666.0,64.7515,64.842,64.652,64.6611,137666.0
2022-04-27 15:40:00,71.47,71.56,71.43,71.47,321163.0,64.6611,64.7425,64.6249,64.6611,321163.0
2022-04-27 15:50:00,71.46,71.48,71.28,71.36,448232.0,64.652,64.6701,64.4892,64.5615,448232.0
2022-04-28 09:30:00,71.87,72.03,71.67,71.95,148024.0,65.0229,65.1677,64.842,65.0953,148024.0
2022-04-28 09:40:00,71.95,72.17,71.89,72.0,53802.0,65.0953,65.2944,65.041,65.1406,53802.0
2022-04-28 09:50:00,72.0,72.23,71.93,71.99,46189.0,65.1406,65.3486,65.0772,65.1315,46189.0
2022-04-28 10:00:00,71.98,72.19,71.74,71.91,35191.0,65.1225,65.3125,64.9053,65.0591,35191.0
2022-04-28 10:10:00,71.91,72.08,71.73,71.85,43747.0,65.0591,65.2129,64.8963,65.0049,43747.0
2022-04-28 10:20:00,71.83,71.93,71.76,71.86,40624.0,64.9868,65.0772,64.9234,65.0139,40624.0
2022-04-28 10:30:00,71.87,71.87,71.6,71.62,39706.0,65.0229,65.0229,64.7787,64.7968,39706.0
2022-04-28 10:40:00,71.59,71.66,71.48,71.56,34639.0,64.7696,64.833,64.6701,64.7425,34639.0
2022-04-28 10:50:00,71.55,71.63,71.45,71.56,43225.0,64.7334,64.8058,64.643,64.7425,43225.0
2022-04-28 11:00:00,71.56,71.76,71.56,71.69,42904.0,64.7425,64.9234,64.7425,64.8601,42904.0
2022-04-28 11:10:00,71.67,71.71,71.54,71.68,34344.0,64.842,64.8782,64.7244,64.851,34344.0
2022-04-28 11:20:00,71.69,71.71,71.58,71.6,35916.0,64.8601,64.8782,64.7606,64.7787,35916.0
2022-04-28 11:30:00,71.59,71.91,71.59,71.88,29969.0,64.7696,65.0591,64.7696,65.032,29969.0
2022-04-28 11:40:00,71.88,71.9,71.71,71.79,31339.0,65.032,65.0501,64.8782,64.9506,31339.0
2022-04-28 11:50:00,71.78,71.97,71.77,71.94,22671.0,64.9415,65.1134,64.9325,65.0863,22671.0
2022-04-28 12:00:00,71.95,71.97,71.84,71.92,34506.0,65.0953,65.1134,64.9958,65.0682,34506.0
2022-04-28 12:10:00,71.94,71.98,71.87,71.98,29410.0,65.0863,65.1225,65.0229,65.1225,29410.0
2022-04-28 12:20:00,71.96,72.01,71.88,71.98,42589.0,65.1044,65.1496,65.032,65.1225,42589.0
2022-04-28 12:30:00,71.99,72.11,71.99,72.08,22932.0,65.1315,65.2401,65.1315,65.2129,22932.0
2022-04-28 12:40:00,72.09,72.13,71.97,71.99,45478.0,65.222,65.2582,65.1134,65.1315,45478.0
2022-04-28 12:50:00,71.99,72.05,71.88,72.05,32919.0,65.1315,65.1858,65.032,65.1858,32919.0
2022-04-28 13:00:00,72.04,72.09,71.93,72.03,33655.0,65.1767,65.222,65.0772,65.1677,33655.0
2022-04-28 13:10:00,72.03,72.14,72.02,72.09,112428.0,65.1677,65.2672,65.1587,65.222,112428.0
2022-04-28 13:20:00,72.09,72.1,71.87,72.02,39331.0,65.222,65.231,65.0229,65.1587,39331.0
2022-04-28 13:30:00,72.02,72.03,71.88,71.98,50550.0,65.1587,65.1677,65.032,65.1225,50550.0
2022-04-28 13:40:00,72.0,72.0,71.86,71.94,39639.0,65.1406,65.1406,65.0139,65.0863,39639.0
2022-04-28 13:50:00,71.93,71.94,71.78,71.82,60429.0,65.0772,65.0863,64.9415,64.9777,60429.0
2022-04-28 14:00:00,71.81,71.98,71.81,71.92,42795.0,64.9687,65.1225,64.9687,65.0682,42795.0
2022-04-28 14:10:00,71.91,71.94,71.86,71.94,26453.0,65.0591,65.0863,65.0139,65.0863,26453.0
2022-04-28 14:20:00,71.96,72.1,71.94,72.01,34935.0,65.1044,65.231,65.0863,65.1496,34935.0
2022-04-28 14:30:00,72.0,72.03,71.84,71.88,38642.0,65.1406,65.1677,64.9958,65.032,38642.0
2022-04-28 14:40:00,71.89,72.1,71.89,72.08,36981.0,65.041,65.231,65.041,65.2129,36981.0
2022-04-28 14:50:00,72.08,72.13,72.02,72.07,36561.0,65.2129,65.2582,65.1587,65.2039,36561.0
2022-04-28 15:00:00,72.07,72.15,71.98,72.13,67631.0,65.2039,65.2763,65.1225,65.2582,67631.0
2022-04-28 15:10:00,72.12,72.12,72.03,72.09,46019.0,65.2491,65.2491,65.1677,65.222,46019.0
2022-04-28 15:20:00,72.09,72.22,72.09,72.2,52692.0,65.222,65.3396,65.222,65.3215,52692.0
2022-04-28 15:30:00,72.21,72.21,72.01,72.11,58007.0,65.3306,65.3306,65.1496,65.2401,58007.0
2022-04-28 15:40:00,72.11,72.23,72.0,72.05,88164.0,65.2401,65.3486,65.1406,65.1858,88164.0
2022-04-28 15:50:00,72.05,72.29,71.97,72.28,348899.0,65.1858,65.4029,65.1134,65.3939,348899.0
2022-04-29 09:30:00,71.97,72.17,71.69,71.78,56310.0,65.1134,65.2944,64.8601,64.9415,56310.0
2022-04-29 09:40:00,71.8,71.93,71.71,71.79,42033.0,64.9596,65.0772,64.8782,64.9506,42033.0
2022-04-29 09:50:00,71.79,71.8,71.51,71.69,54131.0,64.9506,64.9596,64.6972,64.8601,54131.0
2022-04-29 10:00:00,71.69,71.96,71.69,71.76,24997.0,64.8601,65.1044,64.8601,64.9234,24997.0
2022-04-29 10:10:00,71.75,71.81,71.61,71.61,27979.0,64.9144,64.9687,64.7877,64.7877,27979.0
2022-04-29 10:20:00,71.61,71.65,71.4,71.4,28196.0,64.7877,64.8239,64.5977,64.5977,28196.0
2022-04-29 10:30:00,71.42,71.48,71.22,71.47,39531.0,64.6158,64.6701,64.4349,64.6611,39531.0
2022-04-29 10:40:00,71.46,71.53,71.36,71.45,22904.0,64.652,64.7153,64.5615,64.643,22904.0
2022-04-29 10:50:00,71.47,71.52,71.31,71.38,25358.0,64.6611,64.7063,64.5163,64.5796,25358.0
2022-04-29 11:00:00,71.37,71.52,71.28,71.46,28023.0,64.5706,64.7063,64.4892,64.652,28023.0
2022-04-29 11:10:00,71.46,71.46,71.33,71.45,49843.0,64.652,64.652,64.5344,64.643,49843.0
2022-04-29 11:20:00,71.46,71.46,71.32,71.41,15592.0,64.652,64.652,64.5253,64.6068,15592.0
2022-04-29 11:30:00,71.4,71.52,71.39,71.43,18188.0,64.5977,64.7063,64.5887,64.6249,18188.0
2022-04-29 11:40:00,71.42,71.54,71.37,71.45,37350.0,64.6158,64.7244,64.5706,64.643,37350.0
2022-04-29 11:50:00,71.43,71.46,71.3,71.33,21339.0,64.6249,64.652,64.5072,64.5344,21339.0
2022-04-29 12:00:00,71.32,71.32,71.07,71.08,18186.0,64.5253,64.5253,64.2992,64.3082,18186.0
2022-04-29 12:10:00,71.06,71.2,71.06,71.15,16058.0,64.2901,64.4168,64.2901,64.3715,16058.0
2022-04-29 12:20:00,71.15,71.24,71.09,71.12,17551.0,64.3715,64.453,64.3173,64.3444,17551.0
2022-04-29 12:30:00,71.12,71.18,71.04,71.18,16592.0,64.3444,64.3987,64.272,64.3987,16592.0
2022-04-29 12:40:00,71.17,71.23,71.06,71.08,17500.0,64.3896,64.4439,64.2901,64.3082,17500.0
2022-04-29 12:50:00,71.09,71.09,70.94,70.99,23077.0,64.3173,64.3173,64.1815,64.2268,23077.0
2022-04-29 13:00:00,70.99,71.06,70.94,71.01,52443.0,64.2268,64.2901,64.1815,64.2449,52443.0
2022-04-29 13:10:00,71.01,71.08,70.98,71.06,21950.0,64.2449,64.3082,64.2177,64.2901,21950.0
2022-04-29 13:20:00,71.08,71.26,71.07,71.11,21943.0,64.3082,64.4711,64.2992,64.3354,21943.0
2022-04-29 13:30:00,71.12,71.22,71.09,71.21,21459.0,64.3444,64.4349,64.3173,64.4258,21459.0
2022-04-29 13:40:00,71.21,71.21,71.07,71.07,20920.0,64.4258,64.4258,64.2992,64.2992,20920.0
2022-04-29 13:50:00,71.07,71.17,71.07,71.14,25421.0,64.2992,64.3896,64.2992,64.3625,25421.0
2022-04-29 14:00:00,71.13,71.21,71.08,71.18,32496.0,64.3534,64.4258,64.3082,64.3987,32496.0
2022-04-29 14:10:00,71.17,71.37,71.15,71.28,24914.0,64.3896,64.5706,64.3715,64.4892,24914.0
2022-04-29 14:20:00,71.28,71.28,71.19,71.2,14298.0,64.4892,64.4892,64.4077,64.4168,14298.0
2022-04-29 14:30:00,71.19,71.23,71.12,71.13,28004.0,64.4077,64.4439,64.3444,64.3534,28004.0
2022-04-29 14:40:00,71.13,71.26,71.13,71.16,23761.0,64.3534,64.4711,64.3534,64.3806,23761.0
2022-04-29 14:50:00,71.17,71.24,71.12,71.23,19502.0,64.3896,64.453,64.3444,64.4439,19502.0
2022-04-29 15:00:00,71.2,71.24,71.1,71.13,39743.0,64.4168,64.453,64.3263,64.3534,39743.0
2022-04-29 15:10:00,71.14,71.18,71.07,71.18,76410.0,64.3625,64.3987,64.2992,64.3987,76410.0
2022-04-29 15:20:00,71.17,71.18,71.02,71.12,66911.0,64.3896,64.3987,64.2539,64.3444,66911.0
2022-04-29 15:30:00,71.11,71.29,71.08,71.24,74341.0,64.3354,64.4982,64.3082,64.453,74341.0
2022-04-29 15:40:00,71.24,71.27,70.99,71.0,138812.0,64.453,64.4801,64.2268,64.2358,138812.0
2022-04-29 15:50:00,70.99,70.99,70.64,70.7,322549.0,64.2268,64.2268,63.9101,63.9644,322549.0
2022-05-02 09:30:00,72.15,72.19,70.82,70.94,348986.0,65.2763,65.3125,64.073,64.1815,348986.0
2022-05-02 09:40:00,70.94,71.11,70.62,70.67,92991.0,64.1815,64.3354,63.892,63.9373,92991.0
2022-05-02 09:50:00,70.63,70.76,70.34,70.44,62184.0,63.9011,64.0187,63.6387,63.7292,62184.0
2022-05-02 10:00:00,70.42,70.91,70.42,70.53,75258.0,63.7111,64.1544,63.7111,63.8106,75258.0
2022-05-02 10:10:00,70.55,70.8,70.41,70.75,61707.0,63.8287,64.0549,63.702,64.0096,61707.0
2022-05-02 10:20:00,70.76,70.87,70.47,70.76,91915.0,64.0187,64.1182,63.7563,64.0187,91915.0
2022-05-02 10:30:00,70.77,70.92,70.63,70.71,57002.0,64.0277,64.1635,63.9011,63.9735,57002.0
2022-05-02 10:40:00,70.73,70.99,70.72,70.99,54118.0,63.9916,64.2268,63.9825,64.2268,54118.0
2022-05-02 10:50:00,71.0,71.04,70.69,70.72,51043.0,64.2358,64.272,63.9554,63.9825,51043.0
2022-05-02 11:00:00,70.74,70.78,70.47,70.6,43946.0,64.0006,64.0368,63.7563,63.8739,43946.0
2022-05-02 11:10:00,70.59,70.62,70.25,70.29,60661.0,63.8649,63.892,63.5573,63.5935,60661.0
2022-05-02 11:20:00,70.3,70.39,70.21,70.22,48625.0,63.6025,63.6839,63.5211,63.5301,48625.0
2022-05-02 11:30:00,70.24,70.42,70.16,70.32,51986.0,63.5482,63.7111,63.4759,63.6206,51986.0
2022-05-02 11:40:00,70.26,70.42,70.23,70.36,41173.0,63.5663,63.7111,63.5392,63.6568,41173.0
2022-05-02 11:50:00,70.34,70.35,70.17,70.32,46333.0,63.6387,63.6478,63.4849,63.6206,46333.0
2022-05-02 12:00:00,70.32,70.36,70.01,70.09,58373.0,63.6206,63.6568,63.3401,63.4125,58373.0
2022-05-02 12:10:00,70.09,70.09,69.87,70.04,52809.0,63.4125,63.4125,63.2135,63.3673,52809.0
2022-05-02 12:20:00,70.03,70.17,69.98,70.01,38036.0,63.3582,63.4849,63.313,63.3401,38036.0
2022-05-02 12:30:00,70.02,70.07,69.92,69.93,25266.0,63.3492,63.3944,63.2587,63.2678,25266.0
2022-05-02 12:40:00,69.93,69.97,69.78,69.84,24458.0,63.2678,63.304,63.1321,63.1863,24458.0
2022-05-02 12:50:00,69.83,69.83,69.6,69.63,28685.0,63.1773,63.1773,62.9692,62.9963,28685.0
2022-05-02 13:00:00,69.63,69.66,69.38,69.57,38475.0,62.9963,63.0235,62.7702,62.9421,38475.0
2022-05-02 13:10:00,69.58,69.7,69.54,69.64,38599.0,62.9511,63.0597,62.9149,63.0054,38599.0
2022-05-02 13:20:00,69.63,69.63,69.44,69.5,38754.0,62.9963,62.9963,62.8245,62.8787,38754.0
2022-05-02 13:30:00,69.51,69.52,69.33,69.4,53491.0,62.8878,62.8968,62.7249,62.7883,53491.0
2022-05-02 13:40:00,69.4,69.52,69.39,69.48,41538.0,62.7883,62.8968,62.7792,62.8606,41538.0
2022-05-02 13:50:00,69.47,69.49,69.39,69.47,52692.0,62.8516,62.8697,62.7792,62.8516,52692.0
2022-05-02 14:00:00,69.48,69.62,69.4,69.45,43099.0,62.8606,62.9873,62.7883,62.8335,43099.0
2022-05-02 14:10:00,69.45,69.47,69.31,69.42,88383.0,62.8335,62.8516,62.7068,62.8064,88383.0
2022-05-02 14:20:00,69.41,69.42,69.22,69.22,57204.0,62.7973,62.8064,62.6254,62.6254,57204.0
2022-05-02 14:30:00,69.22,69.22,69.05,69.13,66373.0,62.6254,62.6254,62.4716,62.544,66373.0
2022-05-02 14:40:00,69.13,69.16,68.91,69.06,108547.0,62.544,62.5711,62.3449,62.4807,108547.0
2022-05-02 14:50:00,69.05,69.17,68.99,69.1,83028.0,62.4716,62.5802,62.4173,62.5168,83028.0
2022-05-02 15:00:00,69.09,69.3,69.09,69.19,52642.0,62.5078,62.6978,62.5078,62.5983,52642.0
2022-05-02 15:10:00,69.22,69.41,69.21,69.38,60348.0,62.6254,62.7973,62.6164,62.7702,60348.0
2022-05-02 15:20:00,69.39,69.49,69.37,69.41,76691.0,62.7792,62.8697,62.7611,62.7973,76691.0
2022-05-02 15:30:00,69.41,69.53,69.27,69.3,117267.0,62.7973,62.9059,62.6706,62.6978,117267.0
2022-05-02 15:40:00,69.3,69.57,69.21,69.52,128665.0,62.6978,62.9421,62.6164,62.8968,128665.0
2022-05-02 15:50:00,69.49,69.52,69.33,69.47,308208.0,62.8697,62.8968,62.7249,62.8516,308208.0
2022-05-03 09:30:00,69.39,69.78,69.36,69.38,129947.0,62.7792,63.1321,62.7521,62.7702,129947.0
2022-05-03 09:40:00,69.41,69.8,69.35,69.66,71895.0,62.7973,63.1502,62.743,63.0235,71895.0
2022-05-03 09:50:00,69.63,69.66,69.37,69.39,69442.0,62.9963,63.0235,62.7611,62.7792,69442.0
2022-05-03 10:00:00,69.39,69.42,69.07,69.08,64128.0,62.7792,62.8064,62.4897,62.4987,64128.0
2022-05-03 10:10:00,69.08,69.51,68.98,69.51,58996.0,62.4987,62.8878,62.4083,62.8878,58996.0
2022-05-03 10:20:00,69.5,69.74,69.45,69.68,48701.0,62.8787,63.0959,62.8335,63.0416,48701.0
2022-05-03 10:30:00,69.71,69.83,69.6,69.76,42651.0,63.0687,63.1773,62.9692,63.114,42651.0
2022-05-03 10:40:00,69.78,69.85,69.68,69.68,48013.0,63.1321,63.1954,63.0416,63.0416,48013.0
2022-05-03 10:50:00,69.68,69.98,69.68,69.9,78416.0,63.0416,63.313,63.0416,63.2406,78416.0
2022-05-03 11:00:00,69.89,70.27,69.86,70.2,38819.0,63.2316,63.5754,63.2044,63.512,38819.0
2022-05-03 11:10:00,70.2,70.33,70.12,70.12,40237.0,63.512,63.6297,63.4397,63.4397,40237.0
2022-05-03 11:20:00,70.13,70.31,70.12,70.27,34363.0,63.4487,63.6116,63.4397,63.5754,34363.0
2022-05-03 11:30:00,70.27,70.4,70.23,70.25,38895.0,63.5754,63.693,63.5392,63.5573,38895.0
2022-05-03 11:40:00,70.25,70.33,70.17,70.28,33943.0,63.5573,63.6297,63.4849,63.5844,33943.0
2022-05-03 11:50:00,70.27,70.27,70.14,70.25,21533.0,63.5754,63.5754,63.4578,63.5573,21533.0
2022-05-03 12:00:00,70.25,70.34,70.08,70.14,27061.0,63.5573,63.6387,63.4035,63.4578,27061.0
2022-05-03 12:10:00,70.14,70.18,70.01,70.06,28600.0,63.4578,63.494,63.3401,63.3854,28600.0
2022-05-03 12:20:00,70.06,70.21,70.02,70.02,33297.0,63.3854,63.5211,63.3492,63.3492,33297.0
2022-05-03 12:30:00,70.01,70.1,69.95,70.06,21259.0,63.3401,63.4216,63.2859,63.3854,21259.0
2022-05-03 12:40:00,70.05,70.1,69.94,70.0,27860.0,63.3763,63.4216,63.2768,63.3311,27860.0
2022-05-03 12:50:00,70.03,70.04,69.91,69.98,21345.0,63.3582,63.3673,63.2497,63.313,21345.0
2022-05-03 13:00:00,69.98,70.08,69.96,70.03,18438.0,63.313,63.4035,63.2949,63.3582,18438.0
2022-05-03 13:10:00,70.04,70.16,70.04,70.13,28841.0,63.3673,63.4759,63.3673,63.4487,28841.0
2022-05-03 13:20:00,70.14,70.16,69.86,69.89,25692.0,63.4578,63.4759,63.2044,63.2316,25692.0
2022-05-03 13:30:00,69.91,69.92,69.74,69.78,39551.0,63.2497,63.2587,63.0959,63.1321,39551.0
2022-05-03 13:40:00,69.8,69.8,69.58,69.61,25945.0,63.1502,63.1502,62.9511,62.9783,25945.0
2022-05-03 13:50:00,69.61,69.7,69.54,69.59,30432.0,62.9783,63.0597,62.9149,62.9602,30432.0
2022-05-03 14:00:00,69.57,69.59,69.5,69.52,42820.0,62.9421,62.9602,62.8787,62.8968,42820.0
2022-05-03 14:10:00,69.5,69.5,69.37,69.39,34972.0,62.8787,62.8787,62.7611,62.7792,34972.0
2022-05-03 14:20:00,69.39,69.5,69.39,69.41,25064.0,62.7792,62.8787,62.7792,62.7973,25064.0
2022-05-03 14:30:00,69.41,69.52,69.39,69.42,34486.0,62.7973,62.8968,62.7792,62.8064,34486.0
2022-05-03 14:40:00,69.38,69.58,69.29,69.52,28863.0,62.7702,62.9511,62.6887,62.8968,28863.0
2022-05-03 14:50:00,69.52,69.61,69.49,69.55,29288.0,62.8968,62.9783,62.8697,62.924,29288.0
2022-05-03 15:00:00,69.57,69.65,69.48,69.62,32931.0,62.9421,63.0144,62.8606,62.9873,32931.0
2022-05-03 15:10:00,69.62,69.65,69.48,69.48,35857.0,62.9873,63.0144,62.8606,62.8606,35857.0
2022-05-03 15:20:00,69.48,69.56,69.41,69.5,40595.0,62.8606,62.933,62.7973,62.8787,40595.0
2022-05-03 15:30:00,69.5,69.59,69.36,69.43,76717.0,62.8787,62.9602,62.7521,62.8154,76717.0
2022-05-03 15:40:00,69.43,69.44,69.31,69.37,166325.0,62.8154,62.8245,62.7068,62.7611,166325.0
2022-05-03 15:50:00,69.37,69.68,69.33,69.65,395386.0,62.7611,63.0416,62.7249,63.0144,395386.0
2022-05-04 09:30:00,69.69,69.98,69.57,69.73,51689.0,63.0506,63.313,62.9421,63.0868,51689.0
2022-05-04 09:40:00,69.7,70.01,69.66,69.87,26857.0,63.0597,63.3401,63.0235,63.2135,26857.0
2022-05-04 09:50:00,69.83,70.17,69.83,70.15,22435.0,63.1773,63.4849,63.1773,63.4668,22435.0
2022-05-04 10:00:00,70.15,70.37,70.15,70.36,25337.0,63.4668,63.6658,63.4668,63.6568,25337.0
2022-05-04 10:10:00,70.37,70.44,70.28,70.39,15328.0,63.6658,63.7292,63.5844,63.6839,15328.0
2022-05-04 10:20:00,70.39,70.47,70.3,70.39,28791.0,63.6839,63.7563,63.6025,63.6839,28791.0
2022-05-04 10:30:00,70.4,70.45,70.14,70.32,17032.0,63.693,63.7382,63.4578,63.6206,17032.0
2022-05-04 10:40:00,70.31,70.32,70.13,70.26,25667.0,63.6116,63.6206,63.4487,63.5663,25667.0
2022-05-04 10:50:00,70.26,70.31,70.16,70.28,36640.0,63.5663,63.6116,63.4759,63.5844,36640.0
2022-05-04 11:00:00,70.29,70.4,70.24,70.37,16895.0,63.5935,63.693,63.5482,63.6658,16895.0
2022-05-04 11:10:00,70.39,70.4,70.31,70.31,12576.0,63.6839,63.693,63.6116,63.6116,12576.0
2022-05-04 11:20:00,70.31,70.45,70.28,70.34,35284.0,63.6116,63.7382,63.5844,63.6387,35284.0
2022-05-04 11:30:00,70.35,70.39,70.33,70.37,28411.0,63.6478,63.6839,63.6297,63.6658,28411.0
2022-05-04 11:40:00,70.38,70.56,70.37,70.56,27125.0,63.6749,63.8377,63.6658,63.8377,27125.0
2022-05-04 11:50:00,70.57,70.58,70.49,70.52,31803.0,63.8468,63.8558,63.7744,63.8016,31803.0
2022-05-04 12:00:00,70.52,70.59,70.49,70.55,29550.0,63.8016,63.8649,63.7744,63.8287,29550.0
2022-05-04 12:10:00,70.54,70.57,70.48,70.49,31161.0,63.8197,63.8468,63.7654,63.7744,31161.0
2022-05-04 12:20:00,70.5,70.52,70.38,70.38,23658.0,63.7835,63.8016,63.6749,63.6749,23658.0
2022-05-04 12:30:00,70.36,70.51,70.35,70.51,31160.0,63.6568,63.7925,63.6478,63.7925,31160.0
2022-05-04 12:40:00,70.51,70.59,70.49,70.59,31305.0,63.7925,63.8649,63.7744,63.8649,31305.0
2022-05-04 12:50:00,70.59,70.66,70.55,70.56,45388.0,63.8649,63.9282,63.8287,63.8377,45388.0
2022-05-04 13:00:00,70.56,70.62,70.34,70.37,27563.0,63.8377,63.892,63.6387,63.6658,27563.0
2022-05-04 13:10:00,70.36,70.4,70.3,70.38,23554.0,63.6568,63.693,63.6025,63.6749,23554.0
2022-05-04 13:20:00,70.38,70.39,70.17,70.17,18954.0,63.6749,63.6839,63.4849,63.4849,18954.0
2022-05-04 13:30:00,70.16,70.17,70.01,70.1,17394.0,63.4759,63.4849,63.3401,63.4216,17394.0
2022-05-04 13:40:00,70.11,70.23,70.11,70.21,14906.0,63.4306,63.5392,63.4306,63.5211,14906.0
2022-05-04 13:50:00,70.18,70.24,70.0,70.1,33750.0,63.494,63.5482,63.3311,63.4216,33750.0
2022-05-04 14:00:00,70.13,70.37,70.04,70.31,34992.0,63.4487,63.6658,63.3673,63.6116,34992.0
2022-05-04 14:10:00,70.31,70.39,70.15,70.21,30817.0,63.6116,63.6839,63.4668,63.5211,30817.0
2022-05-04 14:20:00,70.18,70.47,70.15,70.41,28963.0,63.494,63.7563,63.4668,63.702,28963.0
2022-05-04 14:30:00,70.44,70.48,70.02,70.29,43112.0,63.7292,63.7654,63.3492,63.5935,43112.0
2022-05-04 14:40:00,70.3,70.69,70.29,70.61,72451.0,63.6025,63.9554,63.5935,63.883,72451.0
2022-05-04 14:50:00,70.65,70.82,70.61,70.75,44015.0,63.9192,64.073,63.883,64.0096,44015.0
2022-05-04 15:00:00,70.73,70.81,70.63,70.72,50245.0,63.9916,64.0639,63.9011,63.9825,50245.0
2022-05-04 15:10:00,70.73,70.8,70.53,70.57,71418.0,63.9916,64.0549,63.8106,63.8468,71418.0
2022-05-04 15:20:00,70.57,70.72,70.55,70.71,47089.0,63.8468,63.9825,63.8287,63.9735,47089.0
2022-05-04 15:30:00,70.71,70.87,70.67,70.78,61796.0,63.9735,64.1182,63.9373,64.0368,61796.0
2022-05-04 15:40:00,70.76,70.78,70.6,70.76,179471.0,64.0187,64.0368,63.8739,64.0187,179471.0
2022-05-04 15:50:00,70.77,70.84,70.67,70.79,355598.0,64.0277,64.0911,63.9373,64.0458,355598.0
2022-05-05 09:30:00,70.78,71.13,70.72,70.91,102900.0,64.0368,64.3534,63.9825,64.1544,102900.0
2022-05-05 09:40:00,70.9,71.03,70.61,70.73,52655.0,64.1454,64.263,63.883,63.9916,52655.0
2022-05-05 09:50:00,70.75,70.81,70.64,70.8,44349.0,64.0096,64.0639,63.9101,64.0549,44349.0
2022-05-05 10:00:00,70.8,71.03,70.67,70.67,76017.0,64.0549,64.263,63.9373,63.9373,76017.0
2022-05-05 10:10:00,70.64,70.87,70.6,70.81,49678.0,63.9101,64.1182,63.8739,64.0639,49678.0
2022-05-05 10:20:00,70.82,70.99,70.74,70.77,58553.0,64.073,64.2268,64.0006,64.0277,58553.0
2022-05-05 10:30:00,70.75,71.22,70.75,71.0,51203.0,64.0096,64.4349,64.0096,64.2358,51203.0
2022-05-05 10:40:00,70.99,71.01,70.67,70.73,40105.0,64.2268,64.2449,63.9373,63.9916,40105.0
2022-05-05 10:50:00,70.73,70.8,70.65,70.79,44152.0,63.9916,64.0549,63.9192,64.0458,44152.0
2022-05-05 11:00:00,70.8,70.84,70.44,70.5,47427.0,64.0549,64.0911,63.7292,63.7835,47427.0
2022-05-05 11:10:00,70.51,70.59,70.38,70.53,25512.0,63.7925,63.8649,63.6749,63.8106,25512.0
2022-05-05 11:20:00,70.54,70.68,70.51,70.65,26011.0,63.8197,63.9463,63.7925,63.9192,26011.0
2022-05-05 11:30:00,70.66,70.8,70.66,70.8,23119.0,63.9282,64.0549,63.9282,64.0549,23119.0
2022-05-05 11:40:00,70.8,70.82,70.63,70.66,29575.0,64.0549,64.073,63.9011,63.9282,29575.0
2022-05-05 11:50:00,70.67,70.67,70.48,70.49,18766.0,63.9373,63.9373,63.7654,63.7744,18766.0
2022-05-05 12:00:00,70.48,70.6,70.38,70.59,27500.0,63.7654,63.8739,63.6749,63.8649,27500.0
2022-05-05 12:10:00,70.59,70.72,70.54,70.7,28329.0,63.8649,63.9825,63.8197,63.9644,28329.0
2022-05-05 12:20:00,70.7,70.73,70.54,70.67,36376.0,63.9644,63.9916,63.8197,63.9373,36376.0
2022-05-05 12:30:00,70.65,70.74,70.53,70.6,20767.0,63.9192,64.0006,63.8106,63.8739,20767.0
2022-05-05 12:40:00,70.59,70.69,70.56,70.65,38800.0,63.8649,63.9554,63.8377,63.9192,38800.0
2022-05-05 12:50:00,70.67,70.87,70.65,70.86,21893.0,63.9373,64.1182,63.9192,64.1092,21893.0
2022-05-05 13:00:00,70.87,70.95,70.78,70.8,40898.0,64.1182,64.1906,64.0368,64.0549,40898.0
2022-05-05 13:10:00,70.76,70.84,70.62,70.73,24565.0,64.0187,64.0911,63.892,63.9916,24565.0
2022-05-05 13:20:00,70.76,70.87,70.68,70.86,28879.0,64.0187,64.1182,63.9463,64.1092,28879.0
2022-05-05 13:30:00,70.84,70.88,70.69,70.84,21882.0,64.0911,64.1273,63.9554,64.0911,21882.0
2022-05-05 13:40:00,70.84,70.89,70.77,70.8,43428.0,64.0911,64.1363,64.0277,64.0549,43428.0
2022-05-05 13:50:00,70.79,70.8,70.6,70.69,21423.0,64.0458,64.0549,63.8739,63.9554,21423.0
2022-05-05 14:00:00,70.68,70.86,70.65,70.84,22425.0,63.9463,64.1092,63.9192,64.0911,22425.0
2022-05-05 14:10:00,70.84,70.95,70.71,70.9,22204.0,64.0911,64.1906,63.9735,64.1454,22204.0
2022-05-05 14:20:00,70.92,70.99,70.63,70.63,21459.0,64.1635,64.2268,63.9011,63.9011,21459.0
2022-05-05 14:30:00,70.64,70.68,70.43,70.5,33732.0,63.9101,63.9463,63.7201,63.7835,33732.0
2022-05-05 14:40:00,70.49,70.7,70.45,70.7,23061.0,63.7744,63.9644,63.7382,63.9644,23061.0
2022-05-05 14:50:00,70.7,70.78,70.54,70.64,29758.0,63.9644,64.0368,63.8197,63.9101,29758.0
2022-05-05 15:00:00,70.65,70.66,70.43,70.49,29698.0,63.9192,63.9282,63.7201,63.7744,29698.0
2022-05-05 15:10:00,70.5,70.58,70.46,70.55,40403.0,63.7835,63.8558,63.7473,63.8287,40403.0
2022-05-05 15:20:00,70.55,70.56,70.43,70.47,53501.0,63.8287,63.8377,63.7201,63.7563,53501.0
2022-05-05 15:30:00,70.46,70.7,70.4,70.56,54903.0,63.7473,63.9644,63.693,63.8377,54903.0
2022-05-05 15:40:00,70.57,70.65,70.36,70.44,119326.0,63.8468,63.9192,63.6568,63.7292,119326.0
2022-05-05 15:50:00,70.43,70.9,70.42,70.76,327045.0,63.7201,64.1454,63.7111,64.0187,327045.0
2022-05-06 09:30:00,70.47,71.39,70.47,71.04,69659.0,63.7563,64.5887,63.7563,64.272,69659.0
2022-05-06 09:40:00,71.07,71.16,70.85,70.96,40967.0,64.2992,64.3806,64.1001,64.1996,40967.0
2022-05-06 09:50:00,71.0,71.23,70.98,71.07,20933.0,64.2358,64.4439,64.2177,64.2992,20933.0
2022-05-06 10:00:00,71.07,71.13,70.73,70.91,38721.0,64.2992,64.3534,63.9916,64.1544,38721.0
2022-05-06 10:10:00,70.92,70.95,70.66,70.8,35750.0,64.1635,64.1906,63.9282,64.0549,35750.0
2022-05-06 10:20:00,70.81,71.33,70.78,71.19,43995.0,64.0639,64.5344,64.0368,64.4077,43995.0
2022-05-06 10:30:00,71.19,71.3,71.0,71.04,60835.0,64.4077,64.5072,64.2358,64.272,60835.0
2022-05-06 10:40:00,71.04,71.17,71.01,71.06,50328.0,64.272,64.3896,64.2449,64.2901,50328.0
2022-05-06 10:50:00,71.06,71.24,70.91,71.12,45193.0,64.2901,64.453,64.1544,64.3444,45193.0
2022-05-06 11:00:00,71.12,71.17,71.04,71.05,37293.0,64.3444,64.3896,64.272,64.2811,37293.0
2022-05-06 11:10:00,71.05,71.16,70.99,71.08,39533.0,64.2811,64.3806,64.2268,64.3082,39533.0
2022-05-06 11:20:00,71.08,71.15,70.95,70.98,48116.0,64.3082,64.3715,64.1906,64.2177,48116.0
2022-05-06 11:30:00,70.99,71.02,70.82,70.86,30758.0,64.2268,64.2539,64.073,64.1092,30758.0
2022-05-06 11:40:00,70.83,70.9,70.75,70.81,16694.0,64.082,64.1454,64.0096,64.0639,16694.0
2022-05-06 11:50:00,70.81,70.85,70.66,70.7,21642.0,64.0639,64.1001,63.9282,63.9644,21642.0
2022-05-06 12:00:00,70.73,70.86,70.66,70.77,16957.0,63.9916,64.1092,63.9282,64.0277,16957.0
2022-05-06 12:10:00,70.75,70.8,70.64,70.75,17369.0,64.0096,64.0549,63.9101,64.0096,17369.0
2022-05-06 12:20:00,70.77,70.89,70.74,70.8,24321.0,64.0277,64.1363,64.0006,64.0549,24321.0
2022-05-06 12:30:00,70.8,70.85,70.69,70.82,24327.0,64.0549,64.1001,63.9554,64.073,24327.0
2022-05-06 12:40:00,70.82,70.94,70.74,70.92,23100.0,64.073,64.1815,64.0006,64.1635,23100.0
2022-05-06 12:50:00,70.92,71.02,70.86,70.97,23385.0,64.1635,64.2539,64.1092,64.2087,23385.0
2022-05-06 13:00:00,70.99,71.07,70.95,71.05,22149.0,64.2268,64.2992,64.1906,64.2811,22149.0
2022-05-06 13:10:00,71.03,71.11,70.87,70.91,17957.0,64.263,64.3354,64.1182,64.1544,17957.0
2022-05-06 13:20:00,70.9,70.97,70.84,70.94,38157.0,64.1454,64.2087,64.0911,64.1815,38157.0
2022-05-06 13:30:00,70.98,71.07,70.87,70.9,13765.0,64.2177,64.2992,64.1182,64.1454,13765.0
2022-05-06 13:40:00,70.92,70.98,70.86,70.94,14389.0,64.1635,64.2177,64.1092,64.1815,14389.0
2022-05-06 13:50:00,70.95,70.99,70.86,70.95,15057.0,64.1906,64.2268,64.1092,64.1906,15057.0
2022-05-06 14:00:00,70.96,71.06,70.8,70.81,22455.0,64.1996,64.2901,64.0549,64.0639,22455.0
2022-05-06 14:10:00,70.8,70.95,70.79,70.79,82953.0,64.0549,64.1906,64.0458,64.0458,82953.0
2022-05-06 14:20:00,70.78,70.8,70.61,70.62,16999.0,64.0368,64.0549,63.883,63.892,16999.0
2022-05-06 14:30:00,70.62,70.66,70.56,70.59,22005.0,63.892,63.9282,63.8377,63.8649,22005.0
2022-05-06 14:40:00,70.61,70.68,70.55,70.68,22425.0,63.883,63.9463,63.8287,63.9463,22425.0
2022-05-06 14:50:00,70.68,70.78,70.68,70.7,34735.0,63.9463,64.0368,63.9463,63.9644,34735.0
2022-05-06 15:00:00,70.7,70.76,70.5,70.56,42936.0,63.9644,64.0187,63.7835,63.8377,42936.0
2022-05-06 15:10:00,70.57,70.72,70.57,70.69,51747.0,63.8468,63.9825,63.8468,63.9554,51747.0
2022-05-06 15:20:00,70.7,70.73,70.57,70.68,37841.0,63.9644,63.9916,63.8468,63.9463,37841.0
2022-05-06 15:30:00,70.7,71.31,70.7,71.28,81247.0,63.9644,64.5163,63.9644,64.4892,81247.0
2022-05-06 15:40:00,71.29,71.51,71.25,71.42,100313.0,64.4982,64.6972,64.462,64.6158,100313.0
2022-05-06 15:50:00,71.42,71.5,71.35,71.4,353438.0,64.6158,64.6882,64.5525,64.5977,353438.0
2022-05-09 09:30:00,71.15,71.45,70.95,71.45,128688.0,64.3715,64.643,64.1906,64.643,128688.0
2022-05-09 09:40:00,71.39,71.42,71.09,71.26,72116.0,64.5887,64.6158,64.3173,64.4711,72116.0
2022-05-09 09:50:00,71.26,71.8,71.23,71.76,86864.0,64.4711,64.9596,64.4439,64.9234,86864.0
2022-05-09 10:00:00,71.8,71.96,71.74,71.96,53795.0,64.9596,65.1044,64.9053,65.1044,53795.0
2022-05-09 10:10:00,71.97,72.18,71.96,72.08,69657.0,65.1134,65.3034,65.1044,65.2129,69657.0
2022-05-09 10:20:00,72.08,72.59,72.08,72.57,76578.0,65.2129,65.6744,65.2129,65.6563,76578.0
2022-05-09 10:30:00,72.56,72.99,72.51,72.73,135993.0,65.6472,66.0362,65.602,65.801,135993.0
2022-05-09 10:40:00,72.71,72.82,72.64,72.66,80722.0,65.7829,65.8824,65.7196,65.7377,80722.0
2022-05-09 10:50:00,72.67,72.78,72.43,72.48,109989.0,65.7467,65.8462,65.5296,65.5748,109989.0
2022-05-09 11:00:00,72.48,72.74,72.43,72.66,50082.0,65.5748,65.8101,65.5296,65.7377,50082.0
2022-05-09 11:10:00,72.65,72.78,72.51,72.77,100548.0,65.7286,65.8462,65.602,65.8372,100548.0
2022-05-09 11:20:00,72.77,72.82,72.67,72.72,50808.0,65.8372,65.8824,65.7467,65.792,50808.0
2022-05-09 11:30:00,72.7,72.96,72.62,72.92,83709.0,65.7739,66.0091,65.7015,65.9729,83709.0
2022-05-09 11:40:00,72.91,73.08,72.84,73.0,72834.0,65.9639,66.1177,65.9005,66.0453,72834.0
2022-05-09 11:50:00,73.01,73.05,72.75,73.04,135393.0,66.0543,66.0905,65.8191,66.0815,135393.0
2022-05-09 12:00:00,73.04,73.07,72.87,73.04,53798.0,66.0815,66.1086,65.9277,66.0815,53798.0
2022-05-09 12:10:00,73.05,73.15,72.98,73.1,45689.0,66.0905,66.181,66.0272,66.1358,45689.0
2022-05-09 12:20:00,73.09,73.1,72.97,73.09,62731.0,66.1267,66.1358,66.0181,66.1267,62731.0
2022-05-09 12:30:00,73.08,73.18,72.99,73.09,62269.0,66.1177,66.2081,66.0362,66.1267,62269.0
2022-05-09 12:40:00,73.1,73.11,72.93,73.02,48657.0,66.1358,66.1448,65.982,66.0634,48657.0
2022-05-09 12:50:00,73.01,73.01,72.83,72.9,38887.0,66.0543,66.0543,65.8915,65.9548,38887.0
2022-05-09 13:00:00,72.89,73.05,72.86,73.01,45508.0,65.9458,66.0905,65.9186,66.0543,45508.0
2022-05-09 13:10:00,73.01,73.15,72.98,73.11,30654.0,66.0543,66.181,66.0272,66.1448,30654.0
2022-05-09 13:20:00,73.11,73.22,73.06,73.22,36416.0,66.1448,66.2443,66.0996,66.2443,36416.0
2022-05-09 13:30:00,73.22,73.27,73.1,73.21,40970.0,66.2443,66.2896,66.1358,66.2353,40970.0
2022-05-09 13:40:00,73.22,73.47,73.21,73.4,52772.0,66.2443,66.4705,66.2353,66.4072,52772.0
2022-05-09 13:50:00,73.38,73.41,73.25,73.31,170135.0,66.3891,66.4162,66.2715,66.3258,170135.0
2022-05-09 14:00:00,73.31,73.47,73.23,73.44,111366.0,66.3258,66.4705,66.2534,66.4434,111366.0
2022-05-09 14:10:00,73.44,73.49,73.39,73.43,64191.0,66.4434,66.4886,66.3981,66.4343,64191.0
2022-05-09 14:20:00,73.45,73.45,73.29,73.4,101726.0,66.4524,66.4524,66.3077,66.4072,101726.0
2022-05-09 14:30:00,73.4,73.46,73.22,73.42,83892.0,66.4072,66.4615,66.2443,66.4253,83892.0
2022-05-09 14:40:00,73.41,73.47,73.32,73.33,133452.0,66.4162,66.4705,66.3348,66.3439,133452.0
2022-05-09 14:50:00,73.33,73.43,73.3,73.42,71088.0,66.3439,66.4343,66.3167,66.4253,71088.0
2022-05-09 15:00:00,73.43,73.57,73.38,73.48,143347.0,66.4343,66.561,66.3891,66.4796,143347.0
2022-05-09 15:10:00,73.48,73.67,73.47,73.59,90453.0,66.4796,66.6515,66.4705,66.5791,90453.0
2022-05-09 15:20:00,73.59,73.62,73.5,73.62,169152.0,66.5791,66.6062,66.4977,66.6062,169152.0
2022-05-09 15:30:00,73.61,73.74,73.54,73.7,170521.0,66.5972,66.7148,66.5338,66.6786,170521.0
2022-05-09 15:40:00,73.7,73.71,73.45,73.48,410965.0,66.6786,66.6876,66.4524,66.4796,410965.0
2022-05-09 15:50:00,73.47,73.69,73.25,73.52,781587.0,66.4705,66.6696,66.2715,66.5157,781587.0
2022-05-10 09:30:00,73.21,73.87,73.21,73.56,145572.0,66.2353,66.8324,66.2353,66.5519,145572.0
2022-05-10 09:40:00,73.64,73.99,73.62,73.8,54342.0,66.6243,66.941,66.6062,66.7691,54342.0
2022-05-10 09:50:00,73.76,73.8,73.13,73.28,63292.0,66.7329,66.7691,66.1629,66.2986,63292.0
2022-05-10 10:00:00,73.27,73.35,72.68,72.72,67748.0,66.2896,66.3619,65.7558,65.792,67748.0
2022-05-10 10:10:00,72.73,72.84,72.52,72.63,67102.0,65.801,65.9005,65.611,65.7105,67102.0
2022-05-10 10:20:00,72.61,72.75,72.55,72.59,36400.0,65.6924,65.8191,65.6382,65.6744,36400.0
2022-05-10 10:30:00,72.56,72.83,72.42,72.82,49836.0,65.6472,65.8915,65.5205,65.8824,49836.0
2022-05-10 10:40:00,72.82,73.09,72.81,73.05,45873.0,65.8824,66.1267,65.8734,66.0905,45873.0
2022-05-10 10:50:00,73.04,73.33,73.02,73.33,58947.0,66.0815,66.3439,66.0634,66.3439,58947.0
2022-05-10 11:00:00,73.3,73.5,73.09,73.15,41975.0,66.3167,66.4977,66.1267,66.181,41975.0
2022-05-10 11:10:00,73.16,73.23,72.74,73.1,69400.0,66.19,66.2534,65.8101,66.1358,69400.0
2022-05-10 11:20:00,73.09,73.15,72.82,72.96,45214.0,66.1267,66.181,65.8824,66.0091,45214.0
2022-05-10 11:30:00,72.95,73.03,72.75,72.81,33429.0,66.0001,66.0724,65.8191,65.8734,33429.0
2022-05-10 11:40:00,72.82,72.88,72.61,72.74,26803.0,65.8824,65.9367,65.6924,65.8101,26803.0
2022-05-10 11:50:00,72.73,72.8,72.51,72.59,26371.0,65.801,65.8643,65.602,65.6744,26371.0
2022-05-10 12:00:00,72.57,72.58,72.19,72.24,26862.0,65.6563,65.6653,65.3125,65.3577,26862.0
2022-05-10 12:10:00,72.26,72.41,72.08,72.09,50342.0,65.3758,65.5115,65.2129,65.222,50342.0
2022-05-10 12:20:00,72.11,72.16,71.99,72.03,53675.0,65.2401,65.2853,65.1315,65.1677,53675.0
2022-05-10 12:30:00,72.03,72.05,71.88,71.94,34864.0,65.1677,65.1858,65.032,65.0863,34864.0
2022-05-10 12:40:00,71.9,71.93,71.73,71.76,42091.0,65.0501,65.0772,64.8963,64.9234,42091.0
2022-05-10 12:50:00,71.76,71.88,71.62,71.85,33475.0,64.9234,65.032,64.7968,65.0049,33475.0
2022-05-10 13:00:00,71.85,72.15,71.84,72.04,32734.0,65.0049,65.2763,64.9958,65.1767,32734.0
2022-05-10 13:10:00,72.04,72.04,71.73,71.79,28033.0,65.1767,65.1767,64.8963,64.9506,28033.0
2022-05-10 13:20:00,71.79,71.9,71.72,71.74,26055.0,64.9506,65.0501,64.8872,64.9053,26055.0
2022-05-10 13:30:00,71.75,71.78,71.57,71.77,24343.0,64.9144,64.9415,64.7515,64.9325,24343.0
2022-05-10 13:40:00,71.78,72.02,71.77,71.95,28480.0,64.9415,65.1587,64.9325,65.0953,28480.0
2022-05-10 13:50:00,71.93,72.21,71.91,72.17,56670.0,65.0772,65.3306,65.0591,65.2944,56670.0
2022-05-10 14:00:00,72.16,72.23,72.14,72.16,61117.0,65.2853,65.3486,65.2672,65.2853,61117.0
2022-05-10 14:10:00,72.14,72.17,71.83,71.98,31968.0,65.2672,65.2944,64.9868,65.1225,31968.0
2022-05-10 14:20:00,71.95,72.01,71.73,71.78,18788.0,65.0953,65.1496,64.8963,64.9415,18788.0
2022-05-10 14:30:00,71.78,71.81,71.6,71.6,18991.0,64.9415,64.9687,64.7787,64.7787,18991.0
2022-05-10 14:40:00,71.59,71.8,71.58,71.72,98790.0,64.7696,64.9596,64.7606,64.8872,98790.0
2022-05-10 14:50:00,71.71,71.77,71.65,71.67,23124.0,64.8782,64.9325,64.8239,64.842,23124.0
2022-05-10 15:00:00,71.69,71.89,71.65,71.79,28104.0,64.8601,65.041,64.8239,64.9506,28104.0
2022-05-10 15:10:00,71.76,71.86,71.63,71.76,39859.0,64.9234,65.0139,64.8058,64.9234,39859.0
2022-05-10 15:20:00,71.76,71.78,71.52,71.57,47709.0,64.9234,64.9415,64.7063,64.7515,47709.0
2022-05-10 15:30:00,71.58,71.7,71.51,71.7,61539.0,64.7606,64.8691,64.6972,64.8691,61539.0
2022-05-10 15:40:00,71.69,71.89,71.69,71.83,92033.0,64.8601,65.041,64.8601,64.9868,92033.0
2022-05-10 15:50:00,71.82,71.86,71.64,71.74,324764.0,64.9777,65.0139,64.8149,64.9053,324764.0
2022-05-11 09:30:00,71.4,71.87,71.39,71.83,59990.0,64.5977,65.0229,64.5887,64.9868,59990.0
2022-05-11 09:40:00,71.78,71.92,71.3,71.33,56483.0,64.9415,65.0682,64.5072,64.5344,56483.0
2022-05-11 09:50:00,71.31,71.71,71.16,71.6,40566.0,64.5163,64.8782,64.3806,64.7787,40566.0
2022-05-11 10:00:00,71.62,71.7,71.38,71.4,91282.0,64.7968,64.8691,64.5796,64.5977,91282.0
2022-05-11 10:10:00,71.4,71.5,71.15,71.15,56773.0,64.5977,64.6882,64.3715,64.3715,56773.0
2022-05-11 10:20:00,71.18,71.6,71.16,71.58,37916.0,64.3987,64.7787,64.3806,64.7606,37916.0
2022-05-11 10:30:00,71.59,71.97,71.59,71.96,57257.0,64.7696,65.1134,64.7696,65.1044,57257.0
2022-05-11 10:40:00,71.99,72.36,71.96,72.29,33493.0,65.1315,65.4663,65.1044,65.4029,33493.0
2022-05-11 10:50:00,72.28,72.28,72.11,72.21,21545.0,65.3939,65.3939,65.2401,65.3306,21545.0
2022-05-11 11:00:00,72.2,72.39,72.13,72.37,25082.0,65.3215,65.4934,65.2582,65.4753,25082.0
2022-05-11 11:10:00,72.38,72.55,72.33,72.51,28242.0,65.4844,65.6382,65.4391,65.602,28242.0
2022-05-11 11:20:00,72.52,72.61,72.38,72.45,21939.0,65.611,65.6924,65.4844,65.5477,21939.0
2022-05-11 11:30:00,72.43,72.56,72.4,72.56,44742.0,65.5296,65.6472,65.5025,65.6472,44742.0
2022-05-11 11:40:00,72.58,72.59,72.35,72.4,24665.0,65.6653,65.6744,65.4572,65.5025,24665.0
2022-05-11 11:50:00,72.42,72.49,72.25,72.34,28367.0,65.5205,65.5839,65.3667,65.4482,28367.0
2022-05-11 12:00:00,72.34,72.36,72.17,72.24,30276.0,65.4482,65.4663,65.2944,65.3577,30276.0
2022-05-11 12:10:00,72.2,72.45,72.18,72.41,82598.0,65.3215,65.5477,65.3034,65.5115,82598.0
2022-05-11 12:20:00,72.4,72.47,72.01,72.03,24357.0,65.5025,65.5658,65.1496,65.1677,24357.0
2022-05-11 12:30:00,72.0,72.13,71.95,72.09,23390.0,65.1406,65.2582,65.0953,65.222,23390.0
2022-05-11 12:40:00,72.09,72.1,71.92,72.02,21336.0,65.222,65.231,65.0682,65.1587,21336.0
2022-05-11 12:50:00,72.01,72.01,71.82,71.85,14033.0,65.1496,65.1496,64.9777,65.0049,14033.0
2022-05-11 13:00:00,71.84,71.87,71.79,71.82,13618.0,64.9958,65.0229,64.9506,64.9777,13618.0
2022-05-11 13:10:00,71.81,71.91,71.81,71.82,27329.0,64.9687,65.0591,64.9687,64.9777,27329.0
2022-05-11 13:20:00,71.84,71.9,71.73,71.78,34700.0,64.9958,65.0501,64.8963,64.9415,34700.0
2022-05-11 13:30:00,71.77,71.97,71.75,71.91,22531.0,64.9325,65.1134,64.9144,65.0591,22531.0
2022-05-11 13:40:00,71.95,72.06,71.83,71.91,26803.0,65.0953,65.1948,64.9868,65.0591,26803.0
2022-05-11 13:50:00,71.92,71.96,71.76,71.82,23098.0,65.0682,65.1044,64.9234,64.9777,23098.0
2022-05-11 14:00:00,71.83,72.03,71.83,72.01,39719.0,64.9868,65.1677,64.9868,65.1496,39719.0
2022-05-11 14:10:00,71.98,72.28,71.96,72.24,25926.0,65.1225,65.3939,65.1044,65.3577,25926.0
2022-05-11 14:20:00,72.23,72.26,72.09,72.13,27839.0,65.3486,65.3758,65.222,65.2582,27839.0
2022-05-11 14:30:00,72.13,72.4,72.09,72.31,28049.0,65.2582,65.5025,65.222,65.421,28049.0
2022-05-11 14:40:00,72.29,72.35,72.24,72.26,26433.0,65.4029,65.4572,65.3577,65.3758,26433.0
2022-05-11 14:50:00,72.28,72.29,72.12,72.14,20751.0,65.3939,65.4029,65.2491,65.2672,20751.0
2022-05-11 15:00:00,72.12,72.14,71.96,72.11,42692.0,65.2491,65.2672,65.1044,65.2401,42692.0
2022-05-11 15:10:00,72.11,72.15,71.92,72.06,25614.0,65.2401,65.2763,65.0682,65.1948,25614.0
2022-05-11 15:20:00,72.05,72.17,72.02,72.06,32954.0,65.1858,65.2944,65.1587,65.1948,32954.0
2022-05-11 15:30:00,72.06,72.1,71.89,71.92,48406.0,65.1948,65.231,65.041,65.0682,48406.0
2022-05-11 15:40:00,71.92,72.0,71.85,71.91,83356.0,65.0682,65.1406,65.0049,65.0591,83356.0
2022-05-11 15:50:00,71.93,71.96,71.75,71.8,241884.0,65.0772,65.1044,64.9144,64.9596,241884.0
2022-05-12 09:30:00,72.14,72.61,72.13,72.58,92758.0,65.2672,65.6924,65.2582,65.6653,92758.0
2022-05-12 09:40:00,72.55,72.62,72.22,72.49,91634.0,65.6382,65.7015,65.3396,65.5839,91634.0
2022-05-12 09:50:00,72.5,72.86,72.43,72.71,123073.0,65.5929,65.9186,65.5296,65.7829,123073.0
2022-05-12 10:00:00,72.69,72.82,72.25,72.44,82515.0,65.7648,65.8824,65.3667,65.5386,82515.0
2022-05-12 10:10:00,72.45,72.6,72.19,72.38,37021.0,65.5477,65.6834,65.3125,65.4844,37021.0
2022-05-12 10:20:00,72.42,72.45,72.11,72.11,42781.0,65.5205,65.5477,65.2401,65.2401,42781.0
2022-05-12 10:30:00,72.13,72.2,71.94,72.12,38774.0,65.2582,65.3215,65.0863,65.2491,38774.0
2022-05-12 10:40:00,72.12,72.25,72.05,72.13,25514.0,65.2491,65.3667,65.1858,65.2582,25514.0
2022-05-12 10:50:00,72.08,72.12,71.83,71.99,32022.0,65.2129,65.2491,64.9868,65.1315,32022.0
2022-05-12 11:00:00,71.98,72.13,71.89,72.05,22674.0,65.1225,65.2582,65.041,65.1858,22674.0
2022-05-12 11:10:00,72.03,72.03,71.66,71.72,31285.0,65.1677,65.1677,64.833,64.8872,31285.0
2022-05-12 11:20:00,71.72,71.76,71.68,71.73,25619.0,64.8872,64.9234,64.851,64.8963,25619.0
2022-05-12 11:30:00,71.73,71.97,71.67,71.96,43499.0,64.8963,65.1134,64.842,65.1044,43499.0
2022-05-12 11:40:00,71.96,71.98,71.61,71.62,28561.0,65.1044,65.1225,64.7877,64.7968,28561.0
2022-05-12 11:50:00,71.6,71.72,71.56,71.63,37237.0,64.7787,64.8872,64.7425,64.8058,37237.0
2022-05-12 12:00:00,71.63,71.92,71.6,71.92,76458.0,64.8058,65.0682,64.7787,65.0682,76458.0
2022-05-12 12:10:00,71.91,72.15,71.86,72.15,94216.0,65.0591,65.2763,65.0139,65.2763,94216.0
2022-05-12 12:20:00,72.15,72.16,71.9,71.97,91649.0,65.2763,65.2853,65.0501,65.1134,91649.0
2022-05-12 12:30:00,71.98,72.04,71.92,71.94,18097.0,65.1225,65.1767,65.0682,65.0863,18097.0
2022-05-12 12:40:00,71.93,72.02,71.78,71.87,20920.0,65.0772,65.1587,64.9415,65.0229,20920.0
2022-05-12 12:50:00,71.87,71.98,71.87,71.87,13593.0,65.0229,65.1225,65.0229,65.0229,13593.0
2022-05-12 13:00:00,71.84,71.93,71.79,71.84,31248.0,64.9958,65.0772,64.9506,64.9958,31248.0
2022-05-12 13:10:00,71.85,71.93,71.77,71.78,21519.0,65.0049,65.0772,64.9325,64.9415,21519.0
2022-05-12 13:20:00,71.79,71.93,71.78,71.81,40621.0,64.9506,65.0772,64.9415,64.9687,40621.0
2022-05-12 13:30:00,71.81,71.94,71.76,71.91,34745.0,64.9687,65.0863,64.9234,65.0591,34745.0
2022-05-12 13:40:00,71.92,72.02,71.83,71.89,57438.0,65.0682,65.1587,64.9868,65.041,57438.0
2022-05-12 13:50:00,71.9,72.03,71.9,71.95,113228.0,65.0501,65.1677,65.0501,65.0953,113228.0
2022-05-12 14:00:00,71.93,72.03,71.86,71.87,20215.0,65.0772,65.1677,65.0139,65.0229,20215.0
2022-05-12 14:10:00,71.86,71.94,71.84,71.86,22892.0,65.0139,65.0863,64.9958,65.0139,22892.0
2022-05-12 14:20:00,71.85,71.91,71.61,71.65,28002.0,65.0049,65.0591,64.7877,64.8239,28002.0
2022-05-12 14:30:00,71.66,71.77,71.61,71.73,71468.0,64.833,64.9325,64.7877,64.8963,71468.0
2022-05-12 14:40:00,71.74,71.76,71.67,71.69,50127.0,64.9053,64.9234,64.842,64.8601,50127.0
2022-05-12 14:50:00,71.69,71.75,71.63,71.68,31096.0,64.8601,64.9144,64.8058,64.851,31096.0
2022-05-12 15:00:00,71.68,71.75,71.57,71.6,33953.0,64.851,64.9144,64.7515,64.7787,33953.0
2022-05-12 15:10:00,71.61,71.79,71.5,71.77,30828.0,64.7877,64.9506,64.6882,64.9325,30828.0
2022-05-12 15:20:00,71.76,71.95,71.74,71.75,39633.0,64.9234,65.0953,64.9053,64.9144,39633.0
2022-05-12 15:30:00,71.73,71.96,71.72,71.93,64011.0,64.8963,65.1044,64.8872,65.0772,64011.0
2022-05-12 15:40:00,71.95,72.16,71.91,72.06,94148.0,65.0953,65.2853,65.0591,65.1948,94148.0
2022-05-12 15:50:00,72.09,72.28,71.98,72.23,195277.0,65.222,65.3939,65.1225,65.3486,195277.0
2022-05-13 09:30:00,72.38,72.53,72.17,72.48,88670.0,65.4844,65.6201,65.2944,65.5748,88670.0
2022-05-13 09:40:00,72.45,72.5,71.95,72.14,192707.0,65.5477,65.5929,65.0953,65.2672,192707.0
2022-05-13 09:50:00,72.14,72.78,72.01,72.72,114225.0,65.2672,65.8462,65.1496,65.792,114225.0
2022-05-13 10:00:00,72.7,72.7,72.36,72.48,39960.0,65.7739,65.7739,65.4663,65.5748,39960.0
2022-05-13 10:10:00,72.5,72.68,72.47,72.56,50885.0,65.5929,65.7558,65.5658,65.6472,50885.0
2022-05-13 10:20:00,72.59,72.75,72.58,72.7,42691.0,65.6744,65.8191,65.6653,65.7739,42691.0
2022-05-13 10:30:00,72.7,72.73,72.6,72.6,60425.0,65.7739,65.801,65.6834,65.6834,60425.0
2022-05-13 10:40:00,72.58,72.65,72.37,72.61,41136.0,65.6653,65.7286,65.4753,65.6924,41136.0
2022-05-13 10:50:00,72.56,72.73,72.53,72.67,41364.0,65.6472,65.801,65.6201,65.7467,41364.0
2022-05-13 11:00:00,72.66,72.8,72.64,72.73,56136.0,65.7377,65.8643,65.7196,65.801,56136.0
2022-05-13 11:10:00,72.72,72.83,72.72,72.81,85939.0,65.792,65.8915,65.792,65.8734,85939.0
2022-05-13 11:20:00,72.8,72.85,72.54,72.61,55112.0,65.8643,65.9096,65.6291,65.6924,55112.0
2022-05-13 11:30:00,72.59,72.78,72.54,72.72,59300.0,65.6744,65.8462,65.6291,65.792,59300.0
2022-05-13 11:40:00,72.73,72.73,72.61,72.65,57048.0,65.801,65.801,65.6924,65.7286,57048.0
2022-05-13 11:50:00,72.66,72.8,72.65,72.76,75615.0,65.7377,65.8643,65.7286,65.8282,75615.0
2022-05-13 12:00:00,72.73,72.87,72.65,72.86,53347.0,65.801,65.9277,65.7286,65.9186,53347.0
2022-05-13 12:10:00,72.86,72.88,72.68,72.76,111742.0,65.9186,65.9367,65.7558,65.8282,111742.0
2022-05-13 12:20:00,72.76,72.82,72.69,72.79,66423.0,65.8282,65.8824,65.7648,65.8553,66423.0
2022-05-13 12:30:00,72.81,72.85,72.7,72.73,62519.0,65.8734,65.9096,65.7739,65.801,62519.0
2022-05-13 12:40:00,72.73,72.74,72.59,72.62,45392.0,65.801,65.8101,65.6744,65.7015,45392.0
2022-05-13 12:50:00,72.6,72.66,72.55,72.6,44488.0,65.6834,65.7377,65.6382,65.6834,44488.0
2022-05-13 13:00:00,72.61,72.65,72.54,72.58,20946.0,65.6924,65.7286,65.6291,65.6653,20946.0
2022-05-13 13:10:00,72.58,72.7,72.58,72.69,25759.0,65.6653,65.7739,65.6653,65.7648,25759.0
2022-05-13 13:20:00,72.7,72.71,72.55,72.57,27303.0,65.7739,65.7829,65.6382,65.6563,27303.0
2022-05-13 13:30:00,72.56,72.71,72.56,72.63,35278.0,65.6472,65.7829,65.6472,65.7105,35278.0
2022-05-13 13:40:00,72.65,72.66,72.55,72.66,33480.0,65.7286,65.7377,65.6382,65.7377,33480.0
2022-05-13 13:50:00,72.66,72.73,72.59,72.65,73400.0,65.7377,65.801,65.6744,65.7286,73400.0
2022-05-13 14:00:00,72.65,72.65,72.42,72.59,49692.0,65.7286,65.7286,65.5205,65.6744,49692.0
2022-05-13 14:10:00,72.6,72.65,72.54,72.65,35245.0,65.6834,65.7286,65.6291,65.7286,35245.0
2022-05-13 14:20:00,72.64,72.71,72.6,72.7,44045.0,65.7196,65.7829,65.6834,65.7739,44045.0
2022-05-13 14:30:00,72.7,72.82,72.67,72.8,65031.0,65.7739,65.8824,65.7467,65.8643,65031.0
2022-05-13 14:40:00,72.8,72.86,72.75,72.8,50338.0,65.8643,65.9186,65.8191,65.8643,50338.0
2022-05-13 14:50:00,72.8,72.86,72.78,72.81,33720.0,65.8643,65.9186,65.8462,65.8734,33720.0
2022-05-13 15:00:00,72.83,72.99,72.82,72.91,95322.0,65.8915,66.0362,65.8824,65.9639,95322.0
2022-05-13 15:10:00,72.91,72.94,72.86,72.89,40933.0,65.9639,65.991,65.9186,65.9458,40933.0
2022-05-13 15:20:00,72.89,73.01,72.88,72.98,34998.0,65.9458,66.0543,65.9367,66.0272,34998.0
2022-05-13 15:30:00,72.97,73.02,72.85,72.98,63729.0,66.0181,66.0634,65.9096,66.0272,63729.0
2022-05-13 15:40:00,72.98,73.15,72.87,72.97,103661.0,66.0272,66.181,65.9277,66.0181,103661.0
2022-05-13 15:50:00,72.97,73.13,72.87,73.11,253336.0,66.0181,66.1629,65.9277,66.1448,253336.0
2022-05-16 09:30:00,73.1,73.48,73.1,73.26,190204.0,66.1358,66.4796,66.1358,66.2805,190204.0
2022-05-16 09:40:00,73.25,73.25,72.84,72.92,57656.0,66.2715,66.2715,65.9005,65.9729,57656.0
2022-05-16 09:50:00,72.92,73.2,72.87,73.18,62335.0,65.9729,66.2262,65.9277,66.2081,62335.0
2022-05-16 10:00:00,73.17,73.26,72.86,72.92,57264.0,66.1991,66.2805,65.9186,65.9729,57264.0
2022-05-16 10:10:00,72.91,73.08,72.91,72.99,53535.0,65.9639,66.1177,65.9639,66.0362,53535.0
2022-05-16 10:20:00,73.03,73.18,72.99,73.12,41888.0,66.0724,66.2081,66.0362,66.1539,41888.0
2022-05-16 10:30:00,73.12,73.4,73.11,73.39,48852.0,66.1539,66.4072,66.1448,66.3981,48852.0
2022-05-16 10:40:00,73.39,73.51,73.29,73.32,44070.0,66.3981,66.5067,66.3077,66.3348,44070.0
2022-05-16 10:50:00,73.29,73.45,73.29,73.4,38186.0,66.3077,66.4524,66.3077,66.4072,38186.0
2022-05-16 11:00:00,73.38,73.47,73.27,73.45,47529.0,66.3891,66.4705,66.2896,66.4524,47529.0
2022-05-16 11:10:00,73.44,73.44,73.3,73.3,47603.0,66.4434,66.4434,66.3167,66.3167,47603.0
2022-05-16 11:20:00,73.29,73.53,73.27,73.44,33758.0,66.3077,66.5248,66.2896,66.4434,33758.0
2022-05-16 11:30:00,73.43,73.45,73.32,73.42,35497.0,66.4343,66.4524,66.3348,66.4253,35497.0
2022-05-16 11:40:00,73.42,73.48,73.3,73.31,38607.0,66.4253,66.4796,66.3167,66.3258,38607.0
2022-05-16 11:50:00,73.31,73.48,73.29,73.46,57787.0,66.3258,66.4796,66.3077,66.4615,57787.0
2022-05-16 12:00:00,73.46,73.5,73.37,73.45,47748.0,66.4615,66.4977,66.38,66.4524,47748.0
2022-05-16 12:10:00,73.44,73.52,73.43,73.49,38301.0,66.4434,66.5157,66.4343,66.4886,38301.0
2022-05-16 12:20:00,73.48,73.52,73.42,73.47,26006.0,66.4796,66.5157,66.4253,66.4705,26006.0
2022-05-16 12:30:00,73.47,73.54,73.44,73.5,25895.0,66.4705,66.5338,66.4434,66.4977,25895.0
2022-05-16 12:40:00,73.49,73.53,73.41,73.51,32326.0,66.4886,66.5248,66.4162,66.5067,32326.0
2022-05-16 12:50:00,73.51,73.52,73.43,73.47,21044.0,66.5067,66.5157,66.4343,66.4705,21044.0
2022-05-16 13:00:00,73.46,73.52,73.39,73.47,22774.0,66.4615,66.5157,66.3981,66.4705,22774.0
2022-05-16 13:10:00,73.47,73.5,73.42,73.42,33754.0,66.4705,66.4977,66.4253,66.4253,33754.0
2022-05-16 13:20:00,73.42,73.5,73.42,73.49,34955.0,66.4253,66.4977,66.4253,66.4886,34955.0
2022-05-16 13:30:00,73.5,73.55,73.4,73.41,60628.0,66.4977,66.5429,66.4072,66.4162,60628.0
2022-05-16 13:40:00,73.41,73.52,73.4,73.42,28641.0,66.4162,66.5157,66.4072,66.4253,28641.0
2022-05-16 13:50:00,73.44,73.48,73.35,73.45,47677.0,66.4434,66.4796,66.3619,66.4524,47677.0
2022-05-16 14:00:00,73.45,73.51,73.37,73.39,83029.0,66.4524,66.5067,66.38,66.3981,83029.0
2022-05-16 14:10:00,73.38,73.44,73.35,73.44,27655.0,66.3891,66.4434,66.3619,66.4434,27655.0
2022-05-16 14:20:00,73.44,73.45,73.36,73.44,51225.0,66.4434,66.4524,66.371,66.4434,51225.0
2022-05-16 14:30:00,73.44,73.56,73.44,73.52,36283.0,66.4434,66.5519,66.4434,66.5157,36283.0
2022-05-16 14:40:00,73.53,73.55,73.4,73.41,40653.0,66.5248,66.5429,66.4072,66.4162,40653.0
2022-05-16 14:50:00,73.41,73.55,73.4,73.51,40782.0,66.4162,66.5429,66.4072,66.5067,40782.0
2022-05-16 15:00:00,73.51,73.62,73.48,73.55,47467.0,66.5067,66.6062,66.4796,66.5429,47467.0
2022-05-16 15:10:00,73.54,73.55,73.35,73.4,38093.0,66.5338,66.5429,66.3619,66.4072,38093.0
2022-05-16 15:20:00,73.39,73.47,73.37,73.42,51517.0,66.3981,66.4705,66.38,66.4253,51517.0
2022-05-16 15:30:00,73.43,73.49,73.35,73.42,70980.0,66.4343,66.4886,66.3619,66.4253,70980.0
2022-05-16 15:40:00,73.43,73.48,73.38,73.48,151304.0,66.4343,66.4796,66.3891,66.4796,151304.0
2022-05-16 15:50:00,73.48,73.56,73.38,73.52,403815.0,66.4796,66.5519,66.3891,66.5157,403815.0
2022-05-17 09:30:00,73.11,73.17,70.89,71.24,505483.0,66.1448,66.1991,64.1363,64.453,505483.0
2022-05-17 09:40:00,71.23,71.24,70.8,71.23,212833.0,64.4439,64.453,64.0549,64.4439,212833.0
2022-05-17 09:50:00,71.29,71.29,70.84,71.08,116610.0,64.4982,64.4982,64.0911,64.3082,116610.0
2022-05-17 10:00:00,71.1,71.2,70.93,71.11,99615.0,64.3263,64.4168,64.1725,64.3354,99615.0
2022-05-17 10:10:00,71.12,71.91,71.1,71.85,106636.0,64.3444,65.0591,64.3263,65.0049,106636.0
2022-05-17 10:20:00,71.84,72.33,71.84,72.32,77781.0,64.9958,65.4391,64.9958,65.4301,77781.0
2022-05-17 10:30:00,72.3,72.64,72.3,72.64,62634.0,65.412,65.7196,65.412,65.7196,62634.0
2022-05-17 10:40:00,72.65,72.74,72.42,72.59,79932.0,65.7286,65.8101,65.5205,65.6744,79932.0
2022-05-17 10:50:00,72.57,72.79,72.48,72.73,43512.0,65.6563,65.8553,65.5748,65.801,43512.0
2022-05-17 11:00:00,72.75,72.9,72.74,72.78,42254.0,65.8191,65.9548,65.8101,65.8462,42254.0
2022-05-17 11:10:00,72.77,72.83,72.66,72.7,36710.0,65.8372,65.8915,65.7377,65.7739,36710.0
2022-05-17 11:20:00,72.68,72.78,72.62,72.71,27581.0,65.7558,65.8462,65.7015,65.7829,27581.0
2022-05-17 11:30:00,72.71,72.77,72.65,72.73,30274.0,65.7829,65.8372,65.7286,65.801,30274.0
2022-05-17 11:40:00,72.72,72.72,72.59,72.62,33686.0,65.792,65.792,65.6744,65.7015,33686.0
2022-05-17 11:50:00,72.62,72.72,72.56,72.72,33771.0,65.7015,65.792,65.6472,65.792,33771.0
2022-05-17 12:00:00,72.74,72.87,72.72,72.87,38524.0,65.8101,65.9277,65.792,65.9277,38524.0
2022-05-17 12:10:00,72.84,72.92,72.78,72.92,29316.0,65.9005,65.9729,65.8462,65.9729,29316.0
2022-05-17 12:20:00,72.92,72.98,72.87,72.92,28440.0,65.9729,66.0272,65.9277,65.9729,28440.0
2022-05-17 12:30:00,72.92,72.93,72.81,72.93,61364.0,65.9729,65.982,65.8734,65.982,61364.0
2022-05-17 12:40:00,72.92,73.09,72.91,73.06,30224.0,65.9729,66.1267,65.9639,66.0996,30224.0
2022-05-17 12:50:00,73.06,73.07,72.98,73.02,36762.0,66.0996,66.1086,66.0272,66.0634,36762.0
2022-05-17 13:00:00,73.01,73.06,72.87,73.01,29896.0,66.0543,66.0996,65.9277,66.0543,29896.0
2022-05-17 13:10:00,73.02,73.05,72.94,72.94,25070.0,66.0634,66.0905,65.991,65.991,25070.0
2022-05-17 13:20:00,72.95,73.01,72.87,72.99,27606.0,66.0001,66.0543,65.9277,66.0362,27606.0
2022-05-17 13:30:00,73.0,73.02,72.89,72.95,37601.0,66.0453,66.0634,65.9458,66.0001,37601.0
2022-05-17 13:40:00,72.95,73.05,72.86,72.88,33744.0,66.0001,66.0905,65.9186,65.9367,33744.0
2022-05-17 13:50:00,72.87,72.93,72.84,72.85,32078.0,65.9277,65.982,65.9005,65.9096,32078.0
2022-05-17 14:00:00,72.86,72.88,72.76,72.88,42481.0,65.9186,65.9367,65.8282,65.9367,42481.0
2022-05-17 14:10:00,72.85,72.86,72.6,72.69,38448.0,65.9096,65.9186,65.6834,65.7648,38448.0
2022-05-17 14:20:00,72.66,72.66,72.47,72.5,61499.0,65.7377,65.7377,65.5658,65.5929,61499.0
2022-05-17 14:30:00,72.48,72.6,72.4,72.58,37418.0,65.5748,65.6834,65.5025,65.6653,37418.0
2022-05-17 14:40:00,72.58,72.76,72.55,72.75,35154.0,65.6653,65.8282,65.6382,65.8191,35154.0
2022-05-17 14:50:00,72.76,72.76,72.66,72.69,35767.0,65.8282,65.8282,65.7377,65.7648,35767.0
2022-05-17 15:00:00,72.7,72.79,72.68,72.73,62987.0,65.7739,65.8553,65.7558,65.801,62987.0
2022-05-17 15:10:00,72.73,72.75,72.7,72.74,34948.0,65.801,65.8191,65.7739,65.8101,34948.0
2022-05-17 15:20:00,72.74,72.77,72.69,72.74,52147.0,65.8101,65.8372,65.7648,65.8101,52147.0
2022-05-17 15:30:00,72.74,72.76,72.63,72.73,78240.0,65.8101,65.8282,65.7105,65.801,78240.0
2022-05-17 15:40:00,72.73,72.86,72.71,72.84,134306.0,65.801,65.9186,65.7829,65.9005,134306.0
2022-05-17 15:50:00,72.83,73.07,72.79,72.91,288998.0,65.8915,66.1086,65.8553,65.9639,288998.0
2022-05-18 09:30:00,72.53,72.65,71.7,71.73,181692.0,65.6201,65.7286,64.8691,64.8963,181692.0
2022-05-18 09:40:00,71.71,71.72,71.2,71.29,95481.0,64.8782,64.8872,64.4168,64.4982,95481.0
2022-05-18 09:50:00,71.32,71.39,70.91,71.15,72686.0,64.5253,64.5887,64.1544,64.3715,72686.0
2022-05-18 10:00:00,71.17,71.18,70.18,70.2,105625.0,64.3896,64.3987,63.494,63.512,105625.0
2022-05-18 10:10:00,70.2,70.27,69.93,69.97,177592.0,63.512,63.5754,63.2678,63.304,177592.0
2022-05-18 10:20:00,69.98,69.98,69.68,69.78,96807.0,63.313,63.313,63.0416,63.1321,96807.0
2022-05-18 10:30:00,69.8,69.85,69.52,69.73,92573.0,63.1502,63.1954,62.8968,63.0868,92573.0
2022-05-18 10:40:00,69.71,69.73,69.44,69.45,56185.0,63.0687,63.0868,62.8245,62.8335,56185.0
2022-05-18 10:50:00,69.46,69.54,69.22,69.3,49764.0,62.8425,62.9149,62.6254,62.6978,49764.0
2022-05-18 11:00:00,69.29,69.43,69.19,69.24,73131.0,62.6887,62.8154,62.5983,62.6435,73131.0
2022-05-18 11:10:00,69.23,69.31,69.13,69.22,70115.0,62.6345,62.7068,62.544,62.6254,70115.0
2022-05-18 11:20:00,69.23,69.42,69.07,69.35,100088.0,62.6345,62.8064,62.4897,62.743,100088.0
2022-05-18 11:30:00,69.35,69.57,69.29,69.31,113465.0,62.743,62.9421,62.6887,62.7068,113465.0
2022-05-18 11:40:00,69.31,69.33,68.98,69.09,60643.0,62.7068,62.7249,62.4083,62.5078,60643.0
2022-05-18 11:50:00,69.07,69.23,69.06,69.16,58105.0,62.4897,62.6345,62.4807,62.5711,58105.0
2022-05-18 12:00:00,69.15,69.26,69.06,69.12,29626.0,62.5621,62.6616,62.4807,62.5349,29626.0
2022-05-18 12:10:00,69.11,69.12,68.93,68.93,34715.0,62.5259,62.5349,62.363,62.363,34715.0
2022-05-18 12:20:00,68.93,68.99,68.82,68.95,93800.0,62.363,62.4173,62.2635,62.3811,93800.0
2022-05-18 12:30:00,68.95,68.96,68.62,68.69,42523.0,62.3811,62.3902,62.0826,62.1459,42523.0
2022-05-18 12:40:00,68.68,68.69,68.45,68.45,48075.0,62.1369,62.1459,61.9288,61.9288,48075.0
2022-05-18 12:50:00,68.48,68.53,68.29,68.52,69892.0,61.9559,62.0011,61.784,61.9921,69892.0
2022-05-18 13:00:00,68.51,68.51,68.04,68.14,110121.0,61.9831,61.9831,61.5578,61.6483,110121.0
2022-05-18 13:10:00,68.16,68.18,67.71,67.75,141598.0,61.6664,61.6845,61.2593,61.2955,141598.0
2022-05-18 13:20:00,67.73,67.79,67.59,67.75,90316.0,61.2774,61.3316,61.1507,61.2955,90316.0
2022-05-18 13:30:00,67.76,67.89,67.72,67.81,57100.0,61.3045,61.4221,61.2683,61.3497,57100.0
2022-05-18 13:40:00,67.8,67.85,67.6,67.6,54828.0,61.3407,61.3859,61.1597,61.1597,54828.0
2022-05-18 13:50:00,67.61,67.63,67.39,67.39,76067.0,61.1688,61.1869,60.9698,60.9698,76067.0
2022-05-18 14:00:00,67.39,67.53,67.34,67.4,55943.0,60.9698,61.0964,60.9245,60.9788,55943.0
2022-05-18 14:10:00,67.41,67.43,67.14,67.43,69835.0,60.9878,61.0059,60.7436,61.0059,69835.0
2022-05-18 14:20:00,67.42,67.55,67.29,67.53,81515.0,60.9969,61.1145,60.8793,61.0964,81515.0
2022-05-18 14:30:00,67.52,67.71,67.49,67.65,125405.0,61.0874,61.2593,61.0602,61.205,125405.0
2022-05-18 14:40:00,67.66,67.77,67.57,67.64,149894.0,61.214,61.3136,61.1326,61.1959,149894.0
2022-05-18 14:50:00,67.63,67.72,67.5,67.56,92451.0,61.1869,61.2683,61.0693,61.1236,92451.0
2022-05-18 15:00:00,67.56,67.62,67.48,67.58,115419.0,61.1236,61.1778,61.0512,61.1417,115419.0
2022-05-18 15:10:00,67.58,67.62,67.52,67.59,113995.0,61.1417,61.1778,61.0874,61.1507,113995.0
2022-05-18 15:20:00,67.59,67.62,67.45,67.49,147404.0,61.1507,61.1778,61.024,61.0602,147404.0
2022-05-18 15:30:00,67.48,67.9,67.47,67.85,191294.0,61.0512,61.4312,61.0421,61.3859,191294.0
2022-05-18 15:40:00,67.85,67.92,67.64,67.7,254386.0,61.3859,61.4493,61.1959,61.2502,254386.0
2022-05-18 15:50:00,67.69,67.78,67.37,67.57,551659.0,61.2412,61.3226,60.9517,61.1326,551659.0
2022-05-19 09:30:00,66.3,66.55,65.66,65.69,266211.0,59.9836,60.2098,59.4046,59.4317,266211.0
2022-05-19 09:40:00,65.77,65.97,65.68,65.8,210137.0,59.5041,59.685,59.4227,59.5312,210137.0
2022-05-19 09:50:00,65.81,65.92,65.37,65.78,122331.0,59.5403,59.6398,59.1422,59.5131,122331.0
2022-05-19 10:00:00,65.81,66.34,65.67,65.84,70693.0,59.5403,60.0198,59.4136,59.5674,70693.0
2022-05-19 10:10:00,65.83,66.35,65.83,66.27,104338.0,59.5584,60.0288,59.5584,59.9565,104338.0
2022-05-19 10:20:00,66.26,66.51,65.94,66.03,102880.0,59.9474,60.1736,59.6579,59.7393,102880.0
2022-05-19 10:30:00,66.02,66.02,65.6,65.7,54868.0,59.7303,59.7303,59.3503,59.4408,54868.0
2022-05-19 10:40:00,65.7,65.76,65.36,65.38,65285.0,59.4408,59.495,59.1332,59.1512,65285.0
2022-05-19 10:50:00,65.37,65.39,65.14,65.23,85712.0,59.1422,59.1603,58.9341,59.0155,85712.0
2022-05-19 11:00:00,65.2,65.33,65.05,65.27,60983.0,58.9884,59.106,58.8527,59.0517,60983.0
2022-05-19 11:10:00,65.29,65.5,65.21,65.5,39082.0,59.0698,59.2598,58.9974,59.2598,39082.0
2022-05-19 11:20:00,65.5,65.84,65.39,65.83,76614.0,59.2598,59.5674,59.1603,59.5584,76614.0
2022-05-19 11:30:00,65.87,66.18,65.83,66.14,89746.0,59.5946,59.875,59.5584,59.8388,89746.0
2022-05-19 11:40:00,66.12,66.33,66.07,66.24,77152.0,59.8207,60.0107,59.7755,59.9293,77152.0
2022-05-19 11:50:00,66.23,66.31,66.09,66.19,89144.0,59.9203,59.9926,59.7936,59.8841,89144.0
2022-05-19 12:00:00,66.17,66.17,65.89,65.95,55336.0,59.866,59.866,59.6127,59.6669,55336.0
2022-05-19 12:10:00,65.94,66.0,65.75,65.78,60573.0,59.6579,59.7122,59.486,59.5131,60573.0
2022-05-19 12:20:00,65.77,65.82,65.43,65.52,56930.0,59.5041,59.5493,59.1965,59.2779,56930.0
2022-05-19 12:30:00,65.53,65.59,65.37,65.38,33819.0,59.287,59.3412,59.1422,59.1512,33819.0
2022-05-19 12:40:00,65.4,65.44,65.23,65.26,28880.0,59.1693,59.2055,59.0155,59.0427,28880.0
2022-05-19 12:50:00,65.27,65.37,65.25,65.34,46285.0,59.0517,59.1422,59.0336,59.1151,46285.0
2022-05-19 13:00:00,65.36,65.39,65.25,65.35,44550.0,59.1332,59.1603,59.0336,59.1241,44550.0
2022-05-19 13:10:00,65.36,65.42,65.28,65.41,32149.0,59.1332,59.1874,59.0608,59.1784,32149.0
2022-05-19 13:20:00,65.43,65.61,65.4,65.49,66097.0,59.1965,59.3593,59.1693,59.2508,66097.0
2022-05-19 13:30:00,65.5,65.78,65.48,65.78,53390.0,59.2598,59.5131,59.2417,59.5131,53390.0
2022-05-19 13:40:00,65.79,65.91,65.74,65.74,42480.0,59.5222,59.6308,59.4769,59.4769,42480.0
2022-05-19 13:50:00,65.74,66.09,65.74,66.08,54738.0,59.4769,59.7936,59.4769,59.7846,54738.0
2022-05-19 14:00:00,66.09,66.11,66.0,66.09,37946.0,59.7936,59.8117,59.7122,59.7936,37946.0
2022-05-19 14:10:00,66.09,66.19,66.01,66.02,32291.0,59.7936,59.8841,59.7212,59.7303,32291.0
2022-05-19 14:20:00,66.02,66.09,65.97,66.04,39002.0,59.7303,59.7936,59.685,59.7484,39002.0
2022-05-19 14:30:00,66.03,66.26,66.0,66.21,34752.0,59.7393,59.9474,59.7122,59.9022,34752.0
2022-05-19 14:40:00,66.2,66.46,66.15,66.46,40417.0,59.8931,60.1284,59.8479,60.1284,40417.0
2022-05-19 14:50:00,66.46,66.53,66.36,66.47,38467.0,60.1284,60.1917,60.0379,60.1374,38467.0
2022-05-19 15:00:00,66.47,66.71,66.45,66.6,65861.0,60.1374,60.3545,60.1193,60.255,65861.0
2022-05-19 15:10:00,66.6,66.65,66.43,66.46,66600.0,60.255,60.3003,60.1012,60.1284,66600.0
2022-05-19 15:20:00,66.47,66.47,66.24,66.26,53243.0,60.1374,60.1374,59.9293,59.9474,53243.0
2022-05-19 15:30:00,66.25,66.32,66.14,66.21,81714.0,59.9384,60.0017,59.8388,59.9022,81714.0
2022-05-19 15:40:00,66.21,66.33,66.14,66.31,112937.0,59.9022,60.0107,59.8388,59.9926,112937.0
2022-05-19 15:50:00,66.29,66.33,66.09,66.13,285812.0,59.9746,60.0107,59.7936,59.8298,285812.0
2022-05-20 09:30:00,66.59,66.73,66.14,66.27,137380.0,60.246,60.3726,59.8388,59.9565,137380.0
2022-05-20 09:40:00,66.31,66.33,66.05,66.12,36496.0,59.9926,60.0107,59.7574,59.8207,36496.0
2022-05-20 09:50:00,66.09,66.27,65.9,66.27,31744.0,59.7936,59.9565,59.6217,59.9565,31744.0
2022-05-20 10:00:00,66.28,66.43,65.93,65.94,64691.0,59.9655,60.1012,59.6488,59.6579,64691.0
2022-05-20 10:10:00,65.94,66.04,65.82,65.93,54469.0,59.6579,59.7484,59.5493,59.6488,54469.0
2022-05-20 10:20:00,65.9,65.96,65.79,65.82,25822.0,59.6217,59.676,59.5222,59.5493,25822.0
2022-05-20 10:30:00,65.81,65.81,65.62,65.79,30862.0,59.5403,59.5403,59.3684,59.5222,30862.0
2022-05-20 10:40:00,65.83,65.88,65.71,65.84,51658.0,59.5584,59.6036,59.4498,59.5674,51658.0
2022-05-20 10:50:00,65.85,66.0,65.79,65.91,97827.0,59.5765,59.7122,59.5222,59.6308,97827.0
2022-05-20 11:00:00,65.91,66.14,65.8,65.91,263703.0,59.6308,59.8388,59.5312,59.6308,263703.0
2022-05-20 11:10:00,65.9,65.97,65.74,65.84,68202.0,59.6217,59.685,59.4769,59.5674,68202.0
2022-05-20 11:20:00,65.84,65.85,65.7,65.81,43682.0,59.5674,59.5765,59.4408,59.5403,43682.0
2022-05-20 11:30:00,65.8,65.96,65.78,65.79,35127.0,59.5312,59.676,59.5131,59.5222,35127.0
2022-05-20 11:40:00,65.78,65.83,65.7,65.78,34618.0,59.5131,59.5584,59.4408,59.5131,34618.0
2022-05-20 11:50:00,65.78,65.83,65.69,65.81,42351.0,59.5131,59.5584,59.4317,59.5403,42351.0
2022-05-20 12:00:00,65.81,65.92,65.64,65.64,50672.0,59.5403,59.6398,59.3865,59.3865,50672.0
2022-05-20 12:10:00,65.65,65.85,65.51,65.83,110427.0,59.3955,59.5765,59.2689,59.5584,110427.0
2022-05-20 12:20:00,65.83,66.05,65.8,66.05,45131.0,59.5584,59.7574,59.5312,59.7574,45131.0
2022-05-20 12:30:00,66.05,66.08,65.89,65.98,40095.0,59.7574,59.7846,59.6127,59.6941,40095.0
2022-05-20 12:40:00,65.97,66.12,65.93,66.12,33648.0,59.685,59.8207,59.6488,59.8207,33648.0
2022-05-20 12:50:00,66.12,66.26,66.1,66.19,33893.0,59.8207,59.9474,59.8027,59.8841,33893.0
2022-05-20 13:00:00,66.2,66.2,65.95,65.98,31909.0,59.8931,59.8931,59.6669,59.6941,31909.0
2022-05-20 13:10:00,65.99,66.08,65.9,65.9,24482.0,59.7031,59.7846,59.6217,59.6217,24482.0
2022-05-20 13:20:00,65.91,66.08,65.87,66.02,37480.0,59.6308,59.7846,59.5946,59.7303,37480.0
2022-05-20 13:30:00,65.99,66.31,65.99,66.29,39020.0,59.7031,59.9926,59.7031,59.9746,39020.0
2022-05-20 13:40:00,66.28,66.64,66.25,66.55,106418.0,59.9655,60.2912,59.9384,60.2098,106418.0
2022-05-20 13:50:00,66.54,66.7,66.49,66.63,73109.0,60.2007,60.3455,60.1555,60.2822,73109.0
2022-05-20 14:00:00,66.63,66.75,66.63,66.69,50643.0,60.2822,60.3907,60.2822,60.3364,50643.0
2022-05-20 14:10:00,66.71,66.81,66.68,66.7,76410.0,60.3545,60.445,60.3274,60.3455,76410.0
2022-05-20 14:20:00,66.71,66.9,66.7,66.87,69466.0,60.3545,60.5264,60.3455,60.4993,69466.0
2022-05-20 14:30:00,66.87,66.91,66.71,66.81,132183.0,60.4993,60.5355,60.3545,60.445,132183.0
2022-05-20 14:40:00,66.82,67.01,66.82,66.94,111247.0,60.4541,60.626,60.4541,60.5626,111247.0
2022-05-20 14:50:00,66.94,66.95,66.84,66.86,94444.0,60.5626,60.5717,60.4722,60.4902,94444.0
2022-05-20 15:00:00,66.85,66.88,66.68,66.72,69554.0,60.4812,60.5083,60.3274,60.3636,69554.0
2022-05-20 15:10:00,66.73,66.79,66.68,66.77,75361.0,60.3726,60.4269,60.3274,60.4088,75361.0
2022-05-20 15:20:00,66.78,66.83,66.67,66.81,86454.0,60.4179,60.4631,60.3183,60.445,86454.0
2022-05-20 15:30:00,66.81,67.08,66.7,66.97,156341.0,60.445,60.6893,60.3455,60.5898,156341.0
2022-05-20 15:40:00,66.96,67.2,66.94,67.17,200011.0,60.5807,60.7979,60.5626,60.7707,200011.0
2022-05-20 15:50:00,67.16,67.23,66.94,67.01,458613.0,60.7617,60.825,60.5626,60.626,458613.0
2022-05-23 09:30:00,67.77,68.31,67.77,68.04,84700.0,61.3136,61.8021,61.3136,61.5578,84700.0
2022-05-23 09:40:00,68.0,68.09,67.55,67.68,59870.0,61.5216,61.6031,61.1145,61.2321,59870.0
2022-05-23 09:50:00,67.63,68.07,67.48,68.03,154413.0,61.1869,61.585,61.0512,61.5488,154413.0
2022-05-23 10:00:00,68.01,68.3,67.88,68.21,240271.0,61.5307,61.7931,61.4131,61.7116,240271.0
2022-05-23 10:10:00,68.18,68.28,67.9,67.93,127411.0,61.6845,61.775,61.4312,61.4583,127411.0
2022-05-23 10:20:00,67.93,68.43,67.89,68.29,120138.0,61.4583,61.9107,61.4221,61.784,120138.0
2022-05-23 10:30:00,68.3,68.31,67.86,68.2,45296.0,61.7931,61.8021,61.395,61.7026,45296.0
2022-05-23 10:40:00,68.24,68.28,67.92,67.99,43797.0,61.7388,61.775,61.4493,61.5126,43797.0
2022-05-23 10:50:00,68.0,68.13,67.88,67.93,36558.0,61.5216,61.6393,61.4131,61.4583,36558.0
2022-05-23 11:00:00,67.9,68.23,67.9,68.17,61297.0,61.4312,61.7297,61.4312,61.6754,61297.0
2022-05-23 11:10:00,68.18,68.38,68.12,68.38,40384.0,61.6845,61.8654,61.6302,61.8654,40384.0
2022-05-23 11:20:00,68.37,68.38,68.16,68.34,72498.0,61.8564,61.8654,61.6664,61.8292,72498.0
2022-05-23 11:30:00,68.33,68.52,68.31,68.34,148782.0,61.8202,61.9921,61.8021,61.8292,148782.0
2022-05-23 11:40:00,68.33,68.36,68.16,68.17,34017.0,61.8202,61.8473,61.6664,61.6754,34017.0
2022-05-23 11:50:00,68.16,68.19,67.97,67.97,28070.0,61.6664,61.6935,61.4945,61.4945,28070.0
2022-05-23 12:00:00,67.98,68.02,67.84,67.88,18900.0,61.5035,61.5397,61.3769,61.4131,18900.0
2022-05-23 12:10:00,67.87,67.88,67.77,67.82,20249.0,61.404,61.4131,61.3136,61.3588,20249.0
2022-05-23 12:20:00,67.83,67.87,67.75,67.75,16325.0,61.3678,61.404,61.2955,61.2955,16325.0
2022-05-23 12:30:00,67.75,67.81,67.67,67.78,20475.0,61.2955,61.3497,61.2231,61.3226,20475.0
2022-05-23 12:40:00,67.79,67.83,67.61,67.63,19617.0,61.3316,61.3678,61.1688,61.1869,19617.0
2022-05-23 12:50:00,67.61,67.7,67.55,67.7,33636.0,61.1688,61.2502,61.1145,61.2502,33636.0
2022-05-23 13:00:00,67.71,67.79,67.66,67.79,25050.0,61.2593,61.3316,61.214,61.3316,25050.0
2022-05-23 13:10:00,67.78,67.78,67.49,67.56,46582.0,61.3226,61.3226,61.0602,61.1236,46582.0
2022-05-23 13:20:00,67.56,67.63,67.5,67.61,26455.0,61.1236,61.1869,61.0693,61.1688,26455.0
2022-05-23 13:30:00,67.61,67.74,67.58,67.66,25981.0,61.1688,61.2864,61.1417,61.214,25981.0
2022-05-23 13:40:00,67.64,67.78,67.61,67.76,26079.0,61.1959,61.3226,61.1688,61.3045,26079.0
2022-05-23 13:50:00,67.77,67.8,67.71,67.74,39357.0,61.3136,61.3407,61.2593,61.2864,39357.0
2022-05-23 14:00:00,67.74,67.93,67.72,67.88,28519.0,61.2864,61.4583,61.2683,61.4131,28519.0
2022-05-23 14:10:00,67.89,67.95,67.79,67.8,39882.0,61.4221,61.4764,61.3316,61.3407,39882.0
2022-05-23 14:20:00,67.8,67.92,67.79,67.88,29188.0,61.3407,61.4493,61.3316,61.4131,29188.0
2022-05-23 14:30:00,67.87,67.91,67.78,67.78,26273.0,61.404,61.4402,61.3226,61.3226,26273.0
2022-05-23 14:40:00,67.78,67.85,67.71,67.71,32348.0,61.3226,61.3859,61.2593,61.2593,32348.0
2022-05-23 14:50:00,67.72,67.75,67.61,67.62,25501.0,61.2683,61.2955,61.1688,61.1778,25501.0
2022-05-23 15:00:00,67.62,67.74,67.6,67.7,41623.0,61.1778,61.2864,61.1597,61.2502,41623.0
2022-05-23 15:10:00,67.7,67.71,67.59,67.71,46348.0,61.2502,61.2593,61.1507,61.2593,46348.0
2022-05-23 15:20:00,67.7,67.71,67.57,67.69,52830.0,61.2502,61.2593,61.1326,61.2412,52830.0
2022-05-23 15:30:00,67.71,67.77,67.52,67.53,70559.0,61.2593,61.3136,61.0874,61.0964,70559.0
2022-05-23 15:40:00,67.53,67.59,67.33,67.34,110313.0,61.0964,61.1507,60.9155,60.9245,110313.0
2022-05-23 15:50:00,67.34,67.56,67.33,67.48,244547.0,60.9245,61.1236,60.9155,61.0512,244547.0
2022-05-24 09:30:00,67.74,68.2,67.74,68.08,72414.0,61.2864,61.7026,61.2864,61.594,72414.0
2022-05-24 09:40:00,68.08,68.41,68.05,68.26,50758.0,61.594,61.8926,61.5669,61.7569,50758.0
2022-05-24 09:50:00,68.3,68.46,68.23,68.45,34095.0,61.7931,61.9378,61.7297,61.9288,34095.0
2022-05-24 10:00:00,68.46,68.61,68.26,68.42,67757.0,61.9378,62.0735,61.7569,61.9016,67757.0
2022-05-24 10:10:00,68.42,68.43,67.94,67.98,25785.0,61.9016,61.9107,61.4674,61.5035,25785.0
2022-05-24 10:20:00,67.99,68.13,67.87,67.96,19415.0,61.5126,61.6393,61.404,61.4855,19415.0
2022-05-24 10:30:00,67.95,67.97,67.76,67.94,26070.0,61.4764,61.4945,61.3045,61.4674,26070.0
2022-05-24 10:40:00,67.93,67.95,67.71,67.76,20596.0,61.4583,61.4764,61.2593,61.3045,20596.0
2022-05-24 10:50:00,67.73,67.82,67.69,67.82,19545.0,61.2774,61.3588,61.2412,61.3588,19545.0
2022-05-24 11:00:00,67.81,67.92,67.73,67.9,27705.0,61.3497,61.4493,61.2774,61.4312,27705.0
2022-05-24 11:10:00,67.9,67.93,67.83,67.85,26564.0,61.4312,61.4583,61.3678,61.3859,26564.0
2022-05-24 11:20:00,67.84,67.93,67.77,67.88,17161.0,61.3769,61.4583,61.3136,61.4131,17161.0
2022-05-24 11:30:00,67.85,67.96,67.83,67.93,19782.0,61.3859,61.4855,61.3678,61.4583,19782.0
2022-05-24 11:40:00,67.92,68.08,67.87,68.06,22435.0,61.4493,61.594,61.404,61.5759,22435.0
2022-05-24 11:50:00,68.06,68.14,67.93,68.07,22093.0,61.5759,61.6483,61.4583,61.585,22093.0
2022-05-24 12:00:00,68.05,68.13,67.98,68.13,17188.0,61.5669,61.6393,61.5035,61.6393,17188.0
2022-05-24 12:10:00,68.13,68.19,67.97,67.98,27615.0,61.6393,61.6935,61.4945,61.5035,27615.0
2022-05-24 12:20:00,67.98,68.14,67.97,68.04,12785.0,61.5035,61.6483,61.4945,61.5578,12785.0
2022-05-24 12:30:00,68.05,68.1,67.93,67.95,12580.0,61.5669,61.6121,61.4583,61.4764,12580.0
2022-05-24 12:40:00,67.95,68.12,67.94,68.12,11981.0,61.4764,61.6302,61.4674,61.6302,11981.0
2022-05-24 12:50:00,68.14,68.4,68.14,68.34,14791.0,61.6483,61.8835,61.6483,61.8292,14791.0
2022-05-24 13:00:00,68.31,68.31,68.12,68.15,18726.0,61.8021,61.8021,61.6302,61.6573,18726.0
2022-05-24 13:10:00,68.13,68.25,68.1,68.22,23142.0,61.6393,61.7478,61.6121,61.7207,23142.0
2022-05-24 13:20:00,68.22,68.35,68.12,68.35,17187.0,61.7207,61.8383,61.6302,61.8383,17187.0
2022-05-24 13:30:00,68.35,68.36,68.22,68.34,18854.0,61.8383,61.8473,61.7207,61.8292,18854.0
2022-05-24 13:40:00,68.34,68.58,68.34,68.55,44194.0,61.8292,62.0464,61.8292,62.0192,44194.0
2022-05-24 13:50:00,68.52,68.57,68.47,68.54,22325.0,61.9921,62.0373,61.9469,62.0102,22325.0
2022-05-24 14:00:00,68.54,68.56,68.42,68.54,19958.0,62.0102,62.0283,61.9016,62.0102,19958.0
2022-05-24 14:10:00,68.55,68.64,68.55,68.62,32476.0,62.0192,62.1007,62.0192,62.0826,32476.0
2022-05-24 14:20:00,68.61,68.78,68.58,68.72,28320.0,62.0735,62.2273,62.0464,62.173,28320.0
2022-05-24 14:30:00,68.71,68.89,68.69,68.89,28421.0,62.164,62.3268,62.1459,62.3268,28421.0
2022-05-24 14:40:00,68.9,68.91,68.48,68.51,64858.0,62.3359,62.3449,61.9559,61.9831,64858.0
2022-05-24 14:50:00,68.52,68.62,68.47,68.59,32384.0,61.9921,62.0826,61.9469,62.0554,32384.0
2022-05-24 15:00:00,68.59,68.81,68.58,68.77,20552.0,62.0554,62.2545,62.0464,62.2183,20552.0
2022-05-24 15:10:00,68.79,68.87,68.76,68.85,20526.0,62.2364,62.3088,62.2092,62.2907,20526.0
2022-05-24 15:20:00,68.85,69.02,68.78,69.02,36563.0,62.2907,62.4445,62.2273,62.4445,36563.0
2022-05-24 15:30:00,69.03,69.09,68.94,69.02,69314.0,62.4535,62.5078,62.3721,62.4445,69314.0
2022-05-24 15:40:00,69.02,69.17,68.99,69.11,82080.0,62.4445,62.5802,62.4173,62.5259,82080.0
2022-05-24 15:50:00,69.12,69.19,68.93,69.14,267004.0,62.5349,62.5983,62.363,62.553,267004.0
2022-05-25 09:30:00,69.13,69.33,68.71,69.09,117969.0,62.544,62.7249,62.164,62.5078,117969.0
2022-05-25 09:40:00,69.06,69.1,68.75,68.87,58058.0,62.4807,62.5168,62.2002,62.3088,58058.0
2022-05-25 09:50:00,68.96,69.36,68.76,68.8,198736.0,62.3902,62.7521,62.2092,62.2454,198736.0
2022-05-25 10:00:00,68.82,69.13,68.71,68.98,24979.0,62.2635,62.544,62.164,62.4083,24979.0
2022-05-25 10:10:00,68.99,69.13,68.78,69.04,36801.0,62.4173,62.544,62.2273,62.4626,36801.0
2022-05-25 10:20:00,69.03,69.1,68.94,69.08,34487.0,62.4535,62.5168,62.3721,62.4987,34487.0
2022-05-25 10:30:00,69.08,69.23,69.02,69.21,93567.0,62.4987,62.6345,62.4445,62.6164,93567.0
2022-05-25 10:40:00,69.2,69.29,69.11,69.17,31615.0,62.6073,62.6887,62.5259,62.5802,31615.0
2022-05-25 10:50:00,69.18,69.29,69.16,69.27,27232.0,62.5892,62.6887,62.5711,62.6706,27232.0
2022-05-25 11:00:00,69.25,69.32,69.19,69.29,21950.0,62.6526,62.7159,62.5983,62.6887,21950.0
2022-05-25 11:10:00,69.3,69.47,69.26,69.47,19149.0,62.6978,62.8516,62.6616,62.8516,19149.0
2022-05-25 11:20:00,69.46,69.51,69.41,69.43,18813.0,62.8425,62.8878,62.7973,62.8154,18813.0
2022-05-25 11:30:00,69.41,69.41,69.19,69.25,34176.0,62.7973,62.7973,62.5983,62.6526,34176.0
2022-05-25 11:40:00,69.24,69.46,69.21,69.4,21514.0,62.6435,62.8425,62.6164,62.7883,21514.0
2022-05-25 11:50:00,69.39,69.42,69.37,69.41,11371.0,62.7792,62.8064,62.7611,62.7973,11371.0
2022-05-25 12:00:00,69.42,69.48,69.33,69.33,12063.0,62.8064,62.8606,62.7249,62.7249,12063.0
2022-05-25 12:10:00,69.35,69.38,69.19,69.29,17896.0,62.743,62.7702,62.5983,62.6887,17896.0
2022-05-25 12:20:00,69.28,69.31,69.02,69.12,21907.0,62.6797,62.7068,62.4445,62.5349,21907.0
2022-05-25 12:30:00,69.14,69.18,69.05,69.13,11157.0,62.553,62.5892,62.4716,62.544,11157.0
2022-05-25 12:40:00,69.13,69.24,69.12,69.22,9969.0,62.544,62.6435,62.5349,62.6254,9969.0
2022-05-25 12:50:00,69.19,69.2,69.1,69.15,16847.0,62.5983,62.6073,62.5168,62.5621,16847.0
2022-05-25 13:00:00,69.15,69.18,69.11,69.13,25591.0,62.5621,62.5892,62.5259,62.544,25591.0
2022-05-25 13:10:00,69.13,69.3,69.05,69.27,46328.0,62.544,62.6978,62.4716,62.6706,46328.0
2022-05-25 13:20:00,69.25,69.25,69.14,69.24,30585.0,62.6526,62.6526,62.553,62.6435,30585.0
2022-05-25 13:30:00,69.24,69.28,69.17,69.2,25930.0,62.6435,62.6797,62.5802,62.6073,25930.0
2022-05-25 13:40:00,69.21,69.24,69.15,69.19,21442.0,62.6164,62.6435,62.5621,62.5983,21442.0
2022-05-25 13:50:00,69.2,69.2,69.06,69.15,27075.0,62.6073,62.6073,62.4807,62.5621,27075.0
2022-05-25 14:00:00,69.15,69.34,68.9,69.04,35320.0,62.5621,62.734,62.3359,62.4626,35320.0
2022-05-25 14:10:00,69.1,69.21,69.0,69.03,71622.0,62.5168,62.6164,62.4264,62.4535,71622.0
2022-05-25 14:20:00,69.02,69.5,69.0,69.45,33273.0,62.4445,62.8787,62.4264,62.8335,33273.0
2022-05-25 14:30:00,69.47,69.51,69.32,69.32,27034.0,62.8516,62.8878,62.7159,62.7159,27034.0
2022-05-25 14:40:00,69.33,69.4,69.28,69.37,38062.0,62.7249,62.7883,62.6797,62.7611,38062.0
2022-05-25 14:50:00,69.37,69.44,69.32,69.35,25158.0,62.7611,62.8245,62.7159,62.743,25158.0
2022-05-25 15:00:00,69.35,69.51,69.33,69.44,30583.0,62.743,62.8878,62.7249,62.8245,30583.0
2022-05-25 15:10:00,69.43,69.43,69.27,69.3,34348.0,62.8154,62.8154,62.6706,62.6978,34348.0
2022-05-25 15:20:00,69.3,69.39,69.25,69.36,37318.0,62.6978,62.7792,62.6526,62.7521,37318.0
2022-05-25 15:30:00,69.35,69.47,69.35,69.42,58934.0,62.743,62.8516,62.743,62.8064,58934.0
2022-05-25 15:40:00,69.42,69.5,69.34,69.38,111314.0,62.8064,62.8787,62.734,62.7702,111314.0
2022-05-25 15:50:00,69.38,69.39,69.21,69.28,313726.0,62.7702,62.7792,62.6164,62.6797,313726.0
2022-05-26 09:30:00,69.19,69.55,68.96,69.48,74296.0,62.5983,62.924,62.3902,62.8606,74296.0
2022-05-26 09:40:00,69.53,69.91,69.43,69.79,31694.0,62.9059,63.2497,62.8154,63.1411,31694.0
2022-05-26 09:50:00,69.82,69.96,69.67,69.84,48166.0,63.1682,63.2949,63.0325,63.1863,48166.0
2022-05-26 10:00:00,69.83,70.1,69.75,69.98,31815.0,63.1773,63.4216,63.1049,63.313,31815.0
2022-05-26 10:10:00,69.95,70.01,69.84,69.95,29575.0,63.2859,63.3401,63.1863,63.2859,29575.0
2022-05-26 10:20:00,69.93,70.09,69.86,70.09,25708.0,63.2678,63.4125,63.2044,63.4125,25708.0
2022-05-26 10:30:00,70.11,70.22,70.05,70.22,29890.0,63.4306,63.5301,63.3763,63.5301,29890.0
2022-05-26 10:40:00,70.22,70.23,70.04,70.05,20506.0,63.5301,63.5392,63.3673,63.3763,20506.0
2022-05-26 10:50:00,70.04,70.11,69.89,69.9,22731.0,63.3673,63.4306,63.2316,63.2406,22731.0
2022-05-26 11:00:00,69.92,69.96,69.83,69.9,19486.0,63.2587,63.2949,63.1773,63.2406,19486.0
2022-05-26 11:10:00,69.9,69.92,69.78,69.88,22729.0,63.2406,63.2587,63.1321,63.2225,22729.0
2022-05-26 11:20:00,69.87,69.92,69.78,69.84,31210.0,63.2135,63.2587,63.1321,63.1863,31210.0
2022-05-26 11:30:00,69.87,69.92,69.83,69.88,16412.0,63.2135,63.2587,63.1773,63.2225,16412.0
2022-05-26 11:40:00,69.87,69.93,69.83,69.87,17462.0,63.2135,63.2678,63.1773,63.2135,17462.0
2022-05-26 11:50:00,69.83,69.97,69.82,69.97,18629.0,63.1773,63.304,63.1682,63.304,18629.0
2022-05-26 12:00:00,69.97,70.04,69.89,69.9,19703.0,63.304,63.3673,63.2316,63.2406,19703.0
2022-05-26 12:10:00,69.9,69.9,69.7,69.7,22655.0,63.2406,63.2406,63.0597,63.0597,22655.0
2022-05-26 12:20:00,69.7,69.76,69.57,69.63,22109.0,63.0597,63.114,62.9421,62.9963,22109.0
2022-05-26 12:30:00,69.63,69.81,69.63,69.78,20248.0,62.9963,63.1592,62.9963,63.1321,20248.0
2022-05-26 12:40:00,69.76,69.86,69.75,69.79,12705.0,63.114,63.2044,63.1049,63.1411,12705.0
2022-05-26 12:50:00,69.8,69.87,69.78,69.85,17563.0,63.1502,63.2135,63.1321,63.1954,17563.0
2022-05-26 13:00:00,69.84,69.97,69.84,69.96,14665.0,63.1863,63.304,63.1863,63.2949,14665.0
2022-05-26 13:10:00,69.96,69.98,69.9,69.95,18547.0,63.2949,63.313,63.2406,63.2859,18547.0
2022-05-26 13:20:00,69.94,70.04,69.93,69.96,15270.0,63.2768,63.3673,63.2678,63.2949,15270.0
2022-05-26 13:30:00,69.97,70.06,69.93,70.03,34683.0,63.304,63.3854,63.2678,63.3582,34683.0
2022-05-26 13:40:00,70.03,70.05,69.92,69.96,15857.0,63.3582,63.3763,63.2587,63.2949,15857.0
2022-05-26 13:50:00,69.96,70.01,69.88,69.93,14038.0,63.2949,63.3401,63.2225,63.2678,14038.0
2022-05-26 14:00:00,69.92,69.97,69.87,69.87,16364.0,63.2587,63.304,63.2135,63.2135,16364.0
2022-05-26 14:10:00,69.87,69.87,69.76,69.76,21023.0,63.2135,63.2135,63.114,63.114,21023.0
2022-05-26 14:20:00,69.76,69.84,69.74,69.76,16797.0,63.114,63.1863,63.0959,63.114,16797.0
2022-05-26 14:30:00,69.76,69.82,69.68,69.69,26678.0,63.114,63.1682,63.0416,63.0506,26678.0
2022-05-26 14:40:00,69.7,69.75,69.67,69.73,22566.0,63.0597,63.1049,63.0325,63.0868,22566.0
2022-05-26 14:50:00,69.73,69.81,69.66,69.66,51095.0,63.0868,63.1592,63.0235,63.0235,51095.0
2022-05-26 15:00:00,69.66,69.77,69.62,69.76,20176.0,63.0235,63.123,62.9873,63.114,20176.0
2022-05-26 15:10:00,69.76,69.78,69.56,69.61,200420.0,63.114,63.1321,62.933,62.9783,200420.0
2022-05-26 15:20:00,69.59,69.59,69.36,69.51,52801.0,62.9602,62.9602,62.7521,62.8878,52801.0
2022-05-26 15:30:00,69.5,69.58,69.46,69.56,59297.0,62.8787,62.9511,62.8425,62.933,59297.0
2022-05-26 15:40:00,69.56,69.66,69.53,69.63,76383.0,62.933,63.0235,62.9059,62.9963,76383.0
2022-05-26 15:50:00,69.63,69.67,69.39,69.46,202648.0,62.9963,63.0325,62.7792,62.8425,202648.0
2022-05-27 09:30:00,69.4,69.49,69.13,69.32,60991.0,62.7883,62.8697,62.544,62.7159,60991.0
2022-05-27 09:40:00,69.35,69.51,69.27,69.45,23682.0,62.743,62.8878,62.6706,62.8335,23682.0
2022-05-27 09:50:00,69.45,69.58,69.33,69.45,34848.0,62.8335,62.9511,62.7249,62.8335,34848.0
2022-05-27 10:00:00,69.47,69.47,69.27,69.41,37789.0,62.8516,62.8516,62.6706,62.7973,37789.0
2022-05-27 10:10:00,69.39,69.64,69.28,69.64,43425.0,62.7792,63.0054,62.6797,63.0054,43425.0
2022-05-27 10:20:00,69.65,69.65,69.38,69.45,46939.0,63.0144,63.0144,62.7702,62.8335,46939.0
2022-05-27 10:30:00,69.47,69.53,69.3,69.39,35769.0,62.8516,62.9059,62.6978,62.7792,35769.0
2022-05-27 10:40:00,69.38,69.47,69.31,69.45,30201.0,62.7702,62.8516,62.7068,62.8335,30201.0
2022-05-27 10:50:00,69.48,69.63,69.4,69.62,27355.0,62.8606,62.9963,62.7883,62.9873,27355.0
2022-05-27 11:00:00,69.62,69.67,69.56,69.67,21126.0,62.9873,63.0325,62.933,63.0325,21126.0
2022-05-27 11:10:00,69.67,69.68,69.57,69.57,26098.0,63.0325,63.0416,62.9421,62.9421,26098.0
2022-05-27 11:20:00,69.56,69.64,69.49,69.55,25739.0,62.933,63.0054,62.8697,62.924,25739.0
2022-05-27 11:30:00,69.56,69.57,69.33,69.35,37320.0,62.933,62.9421,62.7249,62.743,37320.0
2022-05-27 11:40:00,69.34,69.47,69.3,69.42,29072.0,62.734,62.8516,62.6978,62.8064,29072.0
2022-05-27 11:50:00,69.41,69.48,69.38,69.43,35447.0,62.7973,62.8606,62.7702,62.8154,35447.0
2022-05-27 12:00:00,69.42,69.49,69.41,69.48,21509.0,62.8064,62.8697,62.7973,62.8606,21509.0
2022-05-27 12:10:00,69.5,69.57,69.47,69.56,22957.0,62.8787,62.9421,62.8516,62.933,22957.0
2022-05-27 12:20:00,69.55,69.57,69.47,69.53,30250.0,62.924,62.9421,62.8516,62.9059,30250.0
2022-05-27 12:30:00,69.54,69.57,69.49,69.53,17544.0,62.9149,62.9421,62.8697,62.9059,17544.0
2022-05-27 12:40:00,69.53,69.55,69.41,69.44,29014.0,62.9059,62.924,62.7973,62.8245,29014.0
2022-05-27 12:50:00,69.45,69.5,69.38,69.39,38369.0,62.8335,62.8787,62.7702,62.7792,38369.0
2022-05-27 13:00:00,69.4,69.57,69.4,69.56,22760.0,62.7883,62.9421,62.7883,62.933,22760.0
2022-05-27 13:10:00,69.55,69.57,69.45,69.5,26075.0,62.924,62.9421,62.8335,62.8787,26075.0
2022-05-27 13:20:00,69.5,69.55,69.45,69.55,27295.0,62.8787,62.924,62.8335,62.924,27295.0
2022-05-27 13:30:00,69.55,69.61,69.53,69.53,11230.0,62.924,62.9783,62.9059,62.9059,11230.0
2022-05-27 13:40:00,69.52,69.57,69.49,69.5,19294.0,62.8968,62.9421,62.8697,62.8787,19294.0
2022-05-27 13:50:00,69.51,69.62,69.51,69.6,21659.0,62.8878,62.9873,62.8878,62.9692,21659.0
2022-05-27 14:00:00,69.6,69.62,69.54,69.61,18293.0,62.9692,62.9873,62.9149,62.9783,18293.0
2022-05-27 14:10:00,69.61,69.64,69.56,69.61,13128.0,62.9783,63.0054,62.933,62.9783,13128.0
2022-05-27 14:20:00,69.6,69.61,69.55,69.57,25848.0,62.9692,62.9783,62.924,62.9421,25848.0
2022-05-27 14:30:00,69.58,69.62,69.52,69.56,30438.0,62.9511,62.9873,62.8968,62.933,30438.0
2022-05-27 14:40:00,69.57,69.69,69.56,69.63,31867.0,62.9421,63.0506,62.933,62.9963,31867.0
2022-05-27 14:50:00,69.63,69.63,69.57,69.58,34008.0,62.9963,62.9963,62.9421,62.9511,34008.0
2022-05-27 15:00:00,69.59,69.64,69.57,69.61,45145.0,62.9602,63.0054,62.9421,62.9783,45145.0
2022-05-27 15:10:00,69.61,69.62,69.55,69.6,40503.0,62.9783,62.9873,62.924,62.9692,40503.0
2022-05-27 15:20:00,69.61,69.63,69.58,69.61,82551.0,62.9783,62.9963,62.9511,62.9783,82551.0
2022-05-27 15:30:00,69.6,69.67,69.56,69.59,80876.0,62.9692,63.0325,62.933,62.9602,80876.0
2022-05-27 15:40:00,69.59,69.82,69.56,69.81,108788.0,62.9602,63.1682,62.933,63.1592,108788.0
2022-05-27 15:50:00,69.8,69.93,69.72,69.9,231250.0,63.1502,63.2678,63.0778,63.2406,231250.0
2022-05-31 09:30:00,69.54,69.6,68.65,68.95,111787.0,62.9149,62.9692,62.1097,62.3811,111787.0
2022-05-31 09:40:00,68.97,69.1,68.86,68.93,57259.0,62.3992,62.5168,62.2997,62.363,57259.0
2022-05-31 09:50:00,68.96,69.27,68.94,68.97,49176.0,62.3902,62.6706,62.3721,62.3992,49176.0
2022-05-31 10:00:00,68.93,69.27,68.87,69.23,32047.0,62.363,62.6706,62.3088,62.6345,32047.0
2022-05-31 10:10:00,69.21,69.27,69.09,69.15,74157.0,62.6164,62.6706,62.5078,62.5621,74157.0
2022-05-31 10:20:00,69.16,69.26,69.07,69.08,42776.0,62.5711,62.6616,62.4897,62.4987,42776.0
2022-05-31 10:30:00,69.1,69.24,69.02,69.1,59785.0,62.5168,62.6435,62.4445,62.5168,59785.0
2022-05-31 10:40:00,69.11,69.17,69.0,69.01,26029.0,62.5259,62.5802,62.4264,62.4354,26029.0
2022-05-31 10:50:00,69.02,69.1,68.98,69.04,44963.0,62.4445,62.5168,62.4083,62.4626,44963.0
2022-05-31 11:00:00,69.04,69.16,68.99,69.11,30422.0,62.4626,62.5711,62.4173,62.5259,30422.0
2022-05-31 11:10:00,69.1,69.17,69.06,69.11,44339.0,62.5168,62.5802,62.4807,62.5259,44339.0
2022-05-31 11:20:00,69.12,69.14,69.03,69.08,46182.0,62.5349,62.553,62.4535,62.4987,46182.0
2022-05-31 11:30:00,69.08,69.23,69.08,69.22,29490.0,62.4987,62.6345,62.4987,62.6254,29490.0
2022-05-31 11:40:00,69.22,69.47,69.21,69.42,30107.0,62.6254,62.8516,62.6164,62.8064,30107.0
2022-05-31 11:50:00,69.42,69.51,69.37,69.47,31406.0,62.8064,62.8878,62.7611,62.8516,31406.0
2022-05-31 12:00:00,69.48,69.57,69.47,69.49,35265.0,62.8606,62.9421,62.8516,62.8697,35265.0
2022-05-31 12:10:00,69.48,69.5,69.26,69.36,35016.0,62.8606,62.8787,62.6616,62.7521,35016.0
2022-05-31 12:20:00,69.37,69.48,69.37,69.45,26936.0,62.7611,62.8606,62.7611,62.8335,26936.0
2022-05-31 12:30:00,69.45,69.56,69.45,69.55,23659.0,62.8335,62.933,62.8335,62.924,23659.0
2022-05-31 12:40:00,69.54,69.62,69.5,69.53,21171.0,62.9149,62.9873,62.8787,62.9059,21171.0
2022-05-31 12:50:00,69.52,69.65,69.52,69.59,17073.0,62.8968,63.0144,62.8968,62.9602,17073.0
2022-05-31 13:00:00,69.6,69.73,69.6,69.72,20891.0,62.9692,63.0868,62.9692,63.0778,20891.0
2022-05-31 13:10:00,69.71,69.73,69.6,69.66,22067.0,63.0687,63.0868,62.9692,63.0235,22067.0
2022-05-31 13:20:00,69.66,69.66,69.57,69.66,55387.0,63.0235,63.0235,62.9421,63.0235,55387.0
2022-05-31 13:30:00,69.66,69.79,69.61,69.75,25846.0,63.0235,63.1411,62.9783,63.1049,25846.0
2022-05-31 13:40:00,69.75,69.84,69.7,69.8,20643.0,63.1049,63.1863,63.0597,63.1502,20643.0
2022-05-31 13:50:00,69.8,69.97,69.8,69.97,19872.0,63.1502,63.304,63.1502,63.304,19872.0
2022-05-31 14:00:00,69.96,69.99,69.89,69.98,25067.0,63.2949,63.3221,63.2316,63.313,25067.0
2022-05-31 14:10:00,69.98,70.11,69.97,70.11,28131.0,63.313,63.4306,63.304,63.4306,28131.0
2022-05-31 14:20:00,70.11,70.17,70.08,70.17,27969.0,63.4306,63.4849,63.4035,63.4849,27969.0
2022-05-31 14:30:00,70.18,70.21,70.13,70.17,18795.0,63.494,63.5211,63.4487,63.4849,18795.0
2022-05-31 14:40:00,70.16,70.22,70.06,70.11,51948.0,63.4759,63.5301,63.3854,63.4306,51948.0
2022-05-31 14:50:00,70.11,70.14,70.04,70.12,45119.0,63.4306,63.4578,63.3673,63.4397,45119.0
2022-05-31 15:00:00,70.11,70.11,69.95,69.97,52343.0,63.4306,63.4306,63.2859,63.304,52343.0
2022-05-31 15:10:00,69.96,70.11,69.92,69.92,36710.0,63.2949,63.4306,63.2587,63.2587,36710.0
2022-05-31 15:20:00,69.94,70.11,69.92,70.09,50769.0,63.2768,63.4306,63.2587,63.4125,50769.0
2022-05-31 15:30:00,70.08,70.19,69.97,69.98,110778.0,63.4035,63.503,63.304,63.313,110778.0
2022-05-31 15:40:00,69.98,70.01,69.87,69.95,95633.0,63.313,63.3401,63.2135,63.2859,95633.0
2022-05-31 15:50:00,69.94,70.07,69.74,69.86,355948.0,63.2768,63.3944,63.0959,63.2044,355948.0
2022-06-01 09:30:00,69.8,69.91,69.47,69.57,105030.0,63.1502,63.2497,62.8516,62.9421,105030.0
2022-06-01 09:40:00,69.63,69.8,69.05,69.1,64590.0,62.9963,63.1502,62.4716,62.5168,64590.0
2022-06-01 09:50:00,69.1,69.41,69.08,69.15,64204.0,62.5168,62.7973,62.4987,62.5621,64204.0
2022-06-01 10:00:00,69.17,69.17,68.66,68.67,50172.0,62.5802,62.5802,62.1188,62.1278,50172.0
2022-06-01 10:10:00,68.68,68.86,68.64,68.68,49981.0,62.1369,62.2997,62.1007,62.1369,49981.0
2022-06-01 10:20:00,68.67,68.69,68.38,68.38,51936.0,62.1278,62.1459,61.8654,61.8654,51936.0
2022-06-01 10:30:00,68.39,68.46,68.16,68.2,53443.0,61.8745,61.9378,61.6664,61.7026,53443.0
2022-06-01 10:40:00,68.2,68.23,68.03,68.18,48090.0,61.7026,61.7297,61.5488,61.6845,48090.0
2022-06-01 10:50:00,68.18,68.39,68.16,68.39,29261.0,61.6845,61.8745,61.6664,61.8745,29261.0
2022-06-01 11:00:00,68.4,68.52,68.36,68.44,30536.0,61.8835,61.9921,61.8473,61.9197,30536.0
2022-06-01 11:10:00,68.46,68.6,68.44,68.6,33389.0,61.9378,62.0645,61.9197,62.0645,33389.0
2022-06-01 11:20:00,68.61,68.64,68.39,68.41,24821.0,62.0735,62.1007,61.8745,61.8926,24821.0
2022-06-01 11:30:00,68.42,68.57,68.42,68.57,23063.0,61.9016,62.0373,61.9016,62.0373,23063.0
2022-06-01 11:40:00,68.56,68.56,68.42,68.43,24404.0,62.0283,62.0283,61.9016,61.9107,24404.0
2022-06-01 11:50:00,68.44,68.6,68.42,68.55,23611.0,61.9197,62.0645,61.9016,62.0192,23611.0
2022-06-01 12:00:00,68.56,68.73,68.56,68.67,39304.0,62.0283,62.1821,62.0283,62.1278,39304.0
2022-06-01 12:10:00,68.68,68.8,68.62,68.69,35446.0,62.1369,62.2454,62.0826,62.1459,35446.0
2022-06-01 12:20:00,68.67,68.73,68.53,68.58,37812.0,62.1278,62.1821,62.0011,62.0464,37812.0
2022-06-01 12:30:00,68.6,68.64,68.57,68.64,18364.0,62.0645,62.1007,62.0373,62.1007,18364.0
2022-06-01 12:40:00,68.64,68.69,68.54,68.57,48168.0,62.1007,62.1459,62.0102,62.0373,48168.0
2022-06-01 12:50:00,68.56,68.68,68.51,68.65,36280.0,62.0283,62.1369,61.9831,62.1097,36280.0
2022-06-01 13:00:00,68.64,68.75,68.62,68.75,17709.0,62.1007,62.2002,62.0826,62.2002,17709.0
2022-06-01 13:10:00,68.76,68.85,68.74,68.82,55183.0,62.2092,62.2907,62.1911,62.2635,55183.0
2022-06-01 13:20:00,68.82,68.91,68.77,68.81,60884.0,62.2635,62.3449,62.2183,62.2545,60884.0
2022-06-01 13:30:00,68.81,68.98,68.81,68.95,54708.0,62.2545,62.4083,62.2545,62.3811,54708.0
2022-06-01 13:40:00,68.96,68.98,68.9,68.92,45977.0,62.3902,62.4083,62.3359,62.354,45977.0
2022-06-01 13:50:00,68.92,68.92,68.75,68.82,35043.0,62.354,62.354,62.2002,62.2635,35043.0
2022-06-01 14:00:00,68.83,68.97,68.83,68.95,26160.0,62.2726,62.3992,62.2726,62.3811,26160.0
2022-06-01 14:10:00,68.96,69.01,68.9,68.99,52638.0,62.3902,62.4354,62.3359,62.4173,52638.0
2022-06-01 14:20:00,68.98,69.18,68.96,69.03,79053.0,62.4083,62.5892,62.3902,62.4535,79053.0
2022-06-01 14:30:00,69.05,69.15,69.02,69.11,85309.0,62.4716,62.5621,62.4445,62.5259,85309.0
2022-06-01 14:40:00,69.09,69.21,69.04,69.09,43135.0,62.5078,62.6164,62.4626,62.5078,43135.0
2022-06-01 14:50:00,69.09,69.17,69.07,69.13,36323.0,62.5078,62.5802,62.4897,62.544,36323.0
2022-06-01 15:00:00,69.12,69.25,69.08,69.22,29379.0,62.5349,62.6526,62.4987,62.6254,29379.0
2022-06-01 15:10:00,69.21,69.32,69.18,69.28,38395.0,62.6164,62.7159,62.5892,62.6797,38395.0
2022-06-01 15:20:00,69.27,69.3,69.22,69.23,62496.0,62.6706,62.6978,62.6254,62.6345,62496.0
2022-06-01 15:30:00,69.25,69.4,69.21,69.37,67043.0,62.6526,62.7883,62.6164,62.7611,67043.0
2022-06-01 15:40:00,69.37,69.37,69.26,69.32,94741.0,62.7611,62.7611,62.6616,62.7159,94741.0
2022-06-01 15:50:00,69.32,69.39,69.02,69.12,207491.0,62.7159,62.7792,62.4445,62.5349,207491.0
2022-06-02 09:30:00,69.08,69.26,68.55,68.56,82803.0,62.4987,62.6616,62.0192,62.0283,82803.0
2022-06-02 09:40:00,68.53,68.54,67.77,67.9,88472.0,62.0011,62.0102,61.3136,61.4312,88472.0
2022-06-02 09:50:00,67.89,67.95,67.38,67.54,73353.0,61.4221,61.4764,60.9607,61.1055,73353.0
2022-06-02 10:00:00,67.51,67.76,67.27,67.74,67518.0,61.0783,61.3045,60.8612,61.2864,67518.0
2022-06-02 10:10:00,67.76,68.04,67.59,67.73,91782.0,61.3045,61.5578,61.1507,61.2774,91782.0
2022-06-02 10:20:00,67.73,67.81,67.45,67.51,41650.0,61.2774,61.3497,61.024,61.0783,41650.0
2022-06-02 10:30:00,67.56,67.71,67.54,67.69,30489.0,61.1236,61.2593,61.1055,61.2412,30489.0
2022-06-02 10:40:00,67.71,67.76,67.6,67.72,31037.0,61.2593,61.3045,61.1597,61.2683,31037.0
2022-06-02 10:50:00,67.74,67.77,67.59,67.7,38247.0,61.2864,61.3136,61.1507,61.2502,38247.0
2022-06-02 11:00:00,67.7,67.8,67.61,67.8,51240.0,61.2502,61.3407,61.1688,61.3407,51240.0
2022-06-02 11:10:00,67.79,68.03,67.79,68.03,30407.0,61.3316,61.5488,61.3316,61.5488,30407.0
2022-06-02 11:20:00,68.04,68.17,68.0,68.03,35334.0,61.5578,61.6754,61.5216,61.5488,35334.0
2022-06-02 11:30:00,68.04,68.09,67.96,68.06,17080.0,61.5578,61.6031,61.4855,61.5759,17080.0
2022-06-02 11:40:00,68.07,68.31,68.05,68.26,61551.0,61.585,61.8021,61.5669,61.7569,61551.0
2022-06-02 11:50:00,68.26,68.35,68.17,68.18,54418.0,61.7569,61.8383,61.6754,61.6845,54418.0
2022-06-02 12:00:00,68.18,68.27,68.15,68.24,29498.0,61.6845,61.7659,61.6573,61.7388,29498.0
2022-06-02 12:10:00,68.25,68.28,68.2,68.22,40917.0,61.7478,61.775,61.7026,61.7207,40917.0
2022-06-02 12:20:00,68.23,68.41,68.22,68.38,33429.0,61.7297,61.8926,61.7207,61.8654,33429.0
2022-06-02 12:30:00,68.38,68.39,68.32,68.39,30848.0,61.8654,61.8745,61.8112,61.8745,30848.0
2022-06-02 12:40:00,68.39,68.42,68.24,68.24,29753.0,61.8745,61.9016,61.7388,61.7388,29753.0
2022-06-02 12:50:00,68.24,68.32,68.19,68.23,129084.0,61.7388,61.8112,61.6935,61.7297,129084.0
2022-06-02 13:00:00,68.22,68.31,68.21,68.28,33959.0,61.7207,61.8021,61.7116,61.775,33959.0
2022-06-02 13:10:00,68.27,68.3,68.2,68.24,44042.0,61.7659,61.7931,61.7026,61.7388,44042.0
2022-06-02 13:20:00,68.23,68.24,67.98,68.01,29313.0,61.7297,61.7388,61.5035,61.5307,29313.0
2022-06-02 13:30:00,68.02,68.19,67.98,68.06,49048.0,61.5397,61.6935,61.5035,61.5759,49048.0
2022-06-02 13:40:00,68.07,68.17,68.05,68.17,30368.0,61.585,61.6754,61.5669,61.6754,30368.0
2022-06-02 13:50:00,68.18,68.18,67.92,67.98,91180.0,61.6845,61.6845,61.4493,61.5035,91180.0
2022-06-02 14:00:00,67.98,68.06,67.87,68.01,33916.0,61.5035,61.5759,61.404,61.5307,33916.0
2022-06-02 14:10:00,68.01,68.06,67.95,68.01,48506.0,61.5307,61.5759,61.4764,61.5307,48506.0
2022-06-02 14:20:00,68.01,68.02,67.92,67.96,20948.0,61.5307,61.5397,61.4493,61.4855,20948.0
2022-06-02 14:30:00,67.97,68.14,67.96,68.14,33621.0,61.4945,61.6483,61.4855,61.6483,33621.0
2022-06-02 14:40:00,68.14,68.14,67.98,68.01,47464.0,61.6483,61.6483,61.5035,61.5307,47464.0
2022-06-02 14:50:00,67.99,68.15,67.98,68.09,46835.0,61.5126,61.6573,61.5035,61.6031,46835.0
2022-06-02 15:00:00,68.09,68.28,68.09,68.2,58687.0,61.6031,61.775,61.6031,61.7026,58687.0
2022-06-02 15:10:00,68.19,68.36,68.18,68.34,59366.0,61.6935,61.8473,61.6845,61.8292,59366.0
2022-06-02 15:20:00,68.34,68.46,68.32,68.42,71049.0,61.8292,61.9378,61.8112,61.9016,71049.0
2022-06-02 15:30:00,68.42,68.52,68.38,68.52,93107.0,61.9016,61.9921,61.8654,61.9921,93107.0
2022-06-02 15:40:00,68.53,68.58,68.49,68.52,159648.0,62.0011,62.0464,61.965,61.9921,159648.0
2022-06-02 15:50:00,68.54,68.7,68.48,68.68,290340.0,62.0102,62.155,61.9559,62.1369,290340.0
2022-06-03 09:30:00,68.66,69.04,68.61,68.61,62574.0,62.1188,62.4626,62.0735,62.0735,62574.0
2022-06-03 09:40:00,68.59,68.79,68.41,68.44,30888.0,62.0554,62.2364,61.8926,61.9197,30888.0
2022-06-03 09:50:00,68.46,68.48,68.12,68.13,25393.0,61.9378,61.9559,61.6302,61.6393,25393.0
2022-06-03 10:00:00,68.12,68.29,68.04,68.18,227362.0,61.6302,61.784,61.5578,61.6845,227362.0
2022-06-03 10:10:00,68.15,68.29,67.99,68.08,43908.0,61.6573,61.784,61.5126,61.594,43908.0
2022-06-03 10:20:00,68.07,68.09,67.9,68.04,47399.0,61.585,61.6031,61.4312,61.5578,47399.0
2022-06-03 10:30:00,68.02,68.04,67.85,67.86,43023.0,61.5397,61.5578,61.3859,61.395,43023.0
2022-06-03 10:40:00,67.87,67.93,67.8,67.9,26453.0,61.404,61.4583,61.3407,61.4312,26453.0
2022-06-03 10:50:00,67.9,68.15,67.9,68.15,23687.0,61.4312,61.6573,61.4312,61.6573,23687.0
2022-06-03 11:00:00,68.16,68.29,68.07,68.09,33708.0,61.6664,61.784,61.585,61.6031,33708.0
2022-06-03 11:10:00,68.09,68.19,68.07,68.12,37112.0,61.6031,61.6935,61.585,61.6302,37112.0
2022-06-03 11:20:00,68.13,68.26,68.12,68.22,23838.0,61.6393,61.7569,61.6302,61.7207,23838.0
2022-06-03 11:30:00,68.23,68.26,68.11,68.23,31255.0,61.7297,61.7569,61.6212,61.7297,31255.0
2022-06-03 11:40:00,68.22,68.36,68.09,68.09,28222.0,61.7207,61.8473,61.6031,61.6031,28222.0
2022-06-03 11:50:00,68.1,68.23,67.98,68.22,26883.0,61.6121,61.7297,61.5035,61.7207,26883.0
2022-06-03 12:00:00,68.22,68.37,68.21,68.29,18452.0,61.7207,61.8564,61.7116,61.784,18452.0
2022-06-03 12:10:00,68.3,68.37,68.26,68.29,41059.0,61.7931,61.8564,61.7569,61.784,41059.0
2022-06-03 12:20:00,68.28,68.47,68.26,68.46,21901.0,61.775,61.9469,61.7569,61.9378,21901.0
2022-06-03 12:30:00,68.45,68.58,68.38,68.57,21902.0,61.9288,62.0464,61.8654,62.0373,21902.0
2022-06-03 12:40:00,68.57,68.58,68.46,68.51,14168.0,62.0373,62.0464,61.9378,61.9831,14168.0
2022-06-03 12:50:00,68.5,68.59,68.49,68.59,12058.0,61.974,62.0554,61.965,62.0554,12058.0
2022-06-03 13:00:00,68.6,68.74,68.6,68.68,28051.0,62.0645,62.1911,62.0645,62.1369,28051.0
2022-06-03 13:10:00,68.67,68.68,68.5,68.52,19142.0,62.1278,62.1369,61.974,61.9921,19142.0
2022-06-03 13:20:00,68.52,68.71,68.52,68.59,23837.0,61.9921,62.164,61.9921,62.0554,23837.0
2022-06-03 13:30:00,68.58,68.67,68.56,68.66,19009.0,62.0464,62.1278,62.0283,62.1188,19009.0
2022-06-03 13:40:00,68.65,68.68,68.61,68.67,22854.0,62.1097,62.1369,62.0735,62.1278,22854.0
2022-06-03 13:50:00,68.67,68.68,68.55,68.59,37152.0,62.1278,62.1369,62.0192,62.0554,37152.0
2022-06-03 14:00:00,68.58,68.68,68.56,68.61,26841.0,62.0464,62.1369,62.0283,62.0735,26841.0
2022-06-03 14:10:00,68.63,68.79,68.62,68.78,45504.0,62.0916,62.2364,62.0826,62.2273,45504.0
2022-06-03 14:20:00,68.77,68.8,68.71,68.79,26941.0,62.2183,62.2454,62.164,62.2364,26941.0
2022-06-03 14:30:00,68.78,68.81,68.58,68.6,42790.0,62.2273,62.2545,62.0464,62.0645,42790.0
2022-06-03 14:40:00,68.59,68.74,68.55,68.7,22311.0,62.0554,62.1911,62.0192,62.155,22311.0
2022-06-03 14:50:00,68.71,68.76,68.68,68.75,18808.0,62.164,62.2092,62.1369,62.2002,18808.0
2022-06-03 15:00:00,68.75,68.79,68.63,68.65,29874.0,62.2002,62.2364,62.0916,62.1097,29874.0
2022-06-03 15:10:00,68.65,68.7,68.49,68.52,36812.0,62.1097,62.155,61.965,61.9921,36812.0
2022-06-03 15:20:00,68.54,68.65,68.52,68.65,26789.0,62.0102,62.1097,61.9921,62.1097,26789.0
2022-06-03 15:30:00,68.64,68.64,68.49,68.52,42290.0,62.1007,62.1007,61.965,61.9921,42290.0
2022-06-03 15:40:00,68.52,68.56,68.38,68.41,67632.0,61.9921,62.0283,61.8654,61.8926,67632.0
2022-06-03 15:50:00,68.4,68.5,68.29,68.4,164564.0,61.8835,61.974,61.784,61.8835,164564.0
2022-06-06 09:30:00,68.71,68.87,68.49,68.8,59603.0,62.164,62.3088,61.965,62.2454,59603.0
2022-06-06 09:40:00,68.78,68.94,68.68,68.69,71613.0,62.2273,62.3721,62.1369,62.1459,71613.0
2022-06-06 09:50:00,68.71,68.93,68.67,68.79,30793.0,62.164,62.363,62.1278,62.2364,30793.0
2022-06-06 10:00:00,68.79,68.89,68.69,68.78,36383.0,62.2364,62.3268,62.1459,62.2273,36383.0
2022-06-06 10:10:00,68.79,68.84,68.73,68.81,41182.0,62.2364,62.2816,62.1821,62.2545,41182.0
2022-06-06 10:20:00,68.82,68.92,68.67,68.71,34695.0,62.2635,62.354,62.1278,62.164,34695.0
2022-06-06 10:30:00,68.65,68.74,68.55,68.56,24234.0,62.1097,62.1911,62.0192,62.0283,24234.0
2022-06-06 10:40:00,68.58,68.72,68.57,68.7,23463.0,62.0464,62.173,62.0373,62.155,23463.0
2022-06-06 10:50:00,68.69,68.78,68.69,68.71,24115.0,62.1459,62.2273,62.1459,62.164,24115.0
2022-06-06 11:00:00,68.7,68.71,68.63,68.66,26721.0,62.155,62.164,62.0916,62.1188,26721.0
2022-06-06 11:10:00,68.67,68.7,68.4,68.41,36043.0,62.1278,62.155,61.8835,61.8926,36043.0
2022-06-06 11:20:00,68.38,68.42,68.24,68.24,70288.0,61.8654,61.9016,61.7388,61.7388,70288.0
2022-06-06 11:30:00,68.21,68.28,68.13,68.14,43214.0,61.7116,61.775,61.6393,61.6483,43214.0
2022-06-06 11:40:00,68.15,68.3,68.14,68.23,39335.0,61.6573,61.7931,61.6483,61.7297,39335.0
2022-06-06 11:50:00,68.24,68.42,68.22,68.4,20850.0,61.7388,61.9016,61.7207,61.8835,20850.0
2022-06-06 12:00:00,68.4,68.42,68.21,68.21,17965.0,61.8835,61.9016,61.7116,61.7116,17965.0
2022-06-06 12:10:00,68.22,68.26,68.2,68.23,21460.0,61.7207,61.7569,61.7026,61.7297,21460.0
2022-06-06 12:20:00,68.23,68.24,68.12,68.12,23121.0,61.7297,61.7388,61.6302,61.6302,23121.0
2022-06-06 12:30:00,68.13,68.22,68.12,68.21,19591.0,61.6393,61.7207,61.6302,61.7116,19591.0
2022-06-06 12:40:00,68.2,68.24,68.19,68.2,14136.0,61.7026,61.7388,61.6935,61.7026,14136.0
2022-06-06 12:50:00,68.2,68.3,68.15,68.29,14388.0,61.7026,61.7931,61.6573,61.784,14388.0
2022-06-06 13:00:00,68.28,68.42,68.27,68.38,21087.0,61.775,61.9016,61.7659,61.8654,21087.0
2022-06-06 13:10:00,68.38,68.42,68.32,68.41,17634.0,61.8654,61.9016,61.8112,61.8926,17634.0
2022-06-06 13:20:00,68.39,68.39,68.26,68.29,13989.0,61.8745,61.8745,61.7569,61.784,13989.0
2022-06-06 13:30:00,68.27,68.42,68.27,68.4,23509.0,61.7659,61.9016,61.7659,61.8835,23509.0
2022-06-06 13:40:00,68.4,68.49,68.35,68.37,15624.0,61.8835,61.965,61.8383,61.8564,15624.0
2022-06-06 13:50:00,68.38,68.43,68.35,68.36,53832.0,61.8654,61.9107,61.8383,61.8473,53832.0
2022-06-06 14:00:00,68.36,68.47,68.35,68.43,29286.0,61.8473,61.9469,61.8383,61.9107,29286.0
2022-06-06 14:10:00,68.42,68.52,68.42,68.52,17633.0,61.9016,61.9921,61.9016,61.9921,17633.0
2022-06-06 14:20:00,68.53,68.57,68.41,68.45,16870.0,62.0011,62.0373,61.8926,61.9288,16870.0
2022-06-06 14:30:00,68.45,68.54,68.41,68.53,40300.0,61.9288,62.0102,61.8926,62.0011,40300.0
2022-06-06 14:40:00,68.54,68.6,68.51,68.58,22731.0,62.0102,62.0645,61.9831,62.0464,22731.0
2022-06-06 14:50:00,68.57,68.67,68.5,68.67,24757.0,62.0373,62.1278,61.974,62.1278,24757.0
2022-06-06 15:00:00,68.67,68.7,68.62,68.64,34129.0,62.1278,62.155,62.0826,62.1007,34129.0
2022-06-06 15:10:00,68.64,68.69,68.62,68.64,25498.0,62.1007,62.1459,62.0826,62.1007,25498.0
2022-06-06 15:20:00,68.63,68.72,68.6,68.65,42195.0,62.0916,62.173,62.0645,62.1097,42195.0
2022-06-06 15:30:00,68.64,68.7,68.59,68.63,64565.0,62.1007,62.155,62.0554,62.0916,64565.0
2022-06-06 15:40:00,68.63,68.71,68.58,68.65,48489.0,62.0916,62.164,62.0464,62.1097,48489.0
2022-06-06 15:50:00,68.65,68.84,68.65,68.81,207713.0,62.1097,62.2816,62.1097,62.2545,207713.0
2022-06-07 09:30:00,68.07,69.09,68.03,68.26,120335.0,61.585,62.5078,61.5488,61.7569,120335.0
2022-06-07 09:40:00,68.25,68.38,68.19,68.24,49862.0,61.7478,61.8654,61.6935,61.7388,49862.0
2022-06-07 09:50:00,68.22,68.36,68.1,68.11,39117.0,61.7207,61.8473,61.6121,61.6212,39117.0
2022-06-07 10:00:00,68.08,68.21,68.0,68.16,38080.0,61.594,61.7116,61.5216,61.6664,38080.0
2022-06-07 10:10:00,68.16,68.23,68.09,68.19,20881.0,61.6664,61.7297,61.6031,61.6935,20881.0
2022-06-07 10:20:00,68.2,68.35,68.13,68.31,26644.0,61.7026,61.8383,61.6393,61.8021,26644.0
2022-06-07 10:30:00,68.3,68.56,68.3,68.51,30865.0,61.7931,62.0283,61.7931,61.9831,30865.0
2022-06-07 10:40:00,68.5,68.51,68.35,68.39,24073.0,61.974,61.9831,61.8383,61.8745,24073.0
2022-06-07 10:50:00,68.39,68.52,68.37,68.4,26118.0,61.8745,61.9921,61.8564,61.8835,26118.0
2022-06-07 11:00:00,68.41,68.45,68.33,68.45,61892.0,61.8926,61.9288,61.8202,61.9288,61892.0
2022-06-07 11:10:00,68.45,68.52,68.41,68.48,39145.0,61.9288,61.9921,61.8926,61.9559,39145.0
2022-06-07 11:20:00,68.47,68.56,68.46,68.55,129061.0,61.9469,62.0283,61.9378,62.0192,129061.0
2022-06-07 11:30:00,68.54,68.64,68.51,68.62,55622.0,62.0102,62.1007,61.9831,62.0826,55622.0
2022-06-07 11:40:00,68.64,68.7,68.53,68.54,64505.0,62.1007,62.155,62.0011,62.0102,64505.0
2022-06-07 11:50:00,68.54,68.63,68.53,68.62,36274.0,62.0102,62.0916,62.0011,62.0826,36274.0
2022-06-07 12:00:00,68.61,68.74,68.61,68.68,58335.0,62.0735,62.1911,62.0735,62.1369,58335.0
2022-06-07 12:10:00,68.7,68.79,68.59,68.59,24521.0,62.155,62.2364,62.0554,62.0554,24521.0
2022-06-07 12:20:00,68.58,68.74,68.58,68.73,17833.0,62.0464,62.1911,62.0464,62.1821,17833.0
2022-06-07 12:30:00,68.72,68.84,68.7,68.79,17585.0,62.173,62.2816,62.155,62.2364,17585.0
2022-06-07 12:40:00,68.79,68.89,68.79,68.82,16901.0,62.2364,62.3268,62.2364,62.2635,16901.0
2022-06-07 12:50:00,68.83,68.87,68.79,68.87,16024.0,62.2726,62.3088,62.2364,62.3088,16024.0
2022-06-07 13:00:00,68.85,68.95,68.81,68.87,19531.0,62.2907,62.3811,62.2545,62.3088,19531.0
2022-06-07 13:10:00,68.89,69.0,68.88,69.0,12610.0,62.3268,62.4264,62.3178,62.4264,12610.0
2022-06-07 13:20:00,68.98,69.0,68.95,68.99,34938.0,62.4083,62.4264,62.3811,62.4173,34938.0
2022-06-07 13:30:00,69.0,69.01,68.91,68.95,12631.0,62.4264,62.4354,62.3449,62.3811,12631.0
2022-06-07 13:40:00,68.97,69.0,68.95,68.95,17581.0,62.3992,62.4264,62.3811,62.3811,17581.0
2022-06-07 13:50:00,68.95,69.01,68.93,68.96,16727.0,62.3811,62.4354,62.363,62.3902,16727.0
2022-06-07 14:00:00,68.95,69.12,68.95,69.09,24688.0,62.3811,62.5349,62.3811,62.5078,24688.0
2022-06-07 14:10:00,69.1,69.11,69.02,69.02,20115.0,62.5168,62.5259,62.4445,62.4445,20115.0
2022-06-07 14:20:00,69.04,69.1,69.0,69.04,48517.0,62.4626,62.5168,62.4264,62.4626,48517.0
2022-06-07 14:30:00,69.04,69.11,68.96,69.11,43302.0,62.4626,62.5259,62.3902,62.5259,43302.0
2022-06-07 14:40:00,69.1,69.1,68.93,68.94,12813.0,62.5168,62.5168,62.363,62.3721,12813.0
2022-06-07 14:50:00,68.94,69.02,68.88,69.02,17679.0,62.3721,62.4445,62.3178,62.4445,17679.0
2022-06-07 15:00:00,69.0,69.08,68.99,69.01,19672.0,62.4264,62.4987,62.4173,62.4354,19672.0
2022-06-07 15:10:00,69.0,69.08,69.0,69.05,18632.0,62.4264,62.4987,62.4264,62.4716,18632.0
2022-06-07 15:20:00,69.06,69.14,69.05,69.13,22318.0,62.4807,62.553,62.4716,62.544,22318.0
2022-06-07 15:30:00,69.13,69.19,69.1,69.14,52368.0,62.544,62.5983,62.5168,62.553,52368.0
2022-06-07 15:40:00,69.14,69.17,69.09,69.13,85921.0,62.553,62.5802,62.5078,62.544,85921.0
2022-06-07 15:50:00,69.12,69.28,69.1,69.14,242509.0,62.5349,62.6797,62.5168,62.553,242509.0
2022-06-08 09:30:00,69.13,69.39,68.88,68.89,73095.0,62.544,62.7792,62.3178,62.3268,73095.0
2022-06-08 09:40:00,68.84,68.91,68.51,68.75,35721.0,62.2816,62.3449,61.9831,62.2002,35721.0
2022-06-08 09:50:00,68.75,68.96,68.59,68.7,30654.0,62.2002,62.3902,62.0554,62.155,30654.0
2022-06-08 10:00:00,68.72,68.96,68.71,68.96,20783.0,62.173,62.3902,62.164,62.3902,20783.0
2022-06-08 10:10:00,68.96,68.96,68.71,68.84,18811.0,62.3902,62.3902,62.164,62.2816,18811.0
2022-06-08 10:20:00,68.85,68.95,68.76,68.81,22520.0,62.2907,62.3811,62.2092,62.2545,22520.0
2022-06-08 10:30:00,68.82,68.85,68.74,68.81,19712.0,62.2635,62.2907,62.1911,62.2545,19712.0
2022-06-08 10:40:00,68.81,68.91,68.73,68.89,20506.0,62.2545,62.3449,62.1821,62.3268,20506.0
2022-06-08 10:50:00,68.89,68.98,68.84,68.92,16244.0,62.3268,62.4083,62.2816,62.354,16244.0
2022-06-08 11:00:00,68.9,68.98,68.86,68.96,13211.0,62.3359,62.4083,62.2997,62.3902,13211.0
2022-06-08 11:10:00,68.96,69.04,68.93,69.03,20441.0,62.3902,62.4626,62.363,62.4535,20441.0
2022-06-08 11:20:00,69.03,69.09,69.02,69.06,23694.0,62.4535,62.5078,62.4445,62.4807,23694.0
2022-06-08 11:30:00,69.04,69.21,69.02,69.2,54453.0,62.4626,62.6164,62.4445,62.6073,54453.0
2022-06-08 11:40:00,69.2,69.24,69.14,69.24,19576.0,62.6073,62.6435,62.553,62.6435,19576.0
2022-06-08 11:50:00,69.23,69.28,69.16,69.28,16903.0,62.6345,62.6797,62.5711,62.6797,16903.0
2022-06-08 12:00:00,69.28,69.35,69.16,69.23,31235.0,62.6797,62.743,62.5711,62.6345,31235.0
2022-06-08 12:10:00,69.22,69.31,69.22,69.28,24517.0,62.6254,62.7068,62.6254,62.6797,24517.0
2022-06-08 12:20:00,69.27,69.27,69.17,69.23,13609.0,62.6706,62.6706,62.5802,62.6345,13609.0
2022-06-08 12:30:00,69.24,69.26,69.19,69.21,13144.0,62.6435,62.6616,62.5983,62.6164,13144.0
2022-06-08 12:40:00,69.19,69.22,69.15,69.2,12630.0,62.5983,62.6254,62.5621,62.6073,12630.0
2022-06-08 12:50:00,69.19,69.19,69.12,69.18,24385.0,62.5983,62.5983,62.5349,62.5892,24385.0
2022-06-08 13:00:00,69.18,69.18,69.06,69.14,22635.0,62.5892,62.5892,62.4807,62.553,22635.0
2022-06-08 13:10:00,69.14,69.15,69.06,69.14,21381.0,62.553,62.5621,62.4807,62.553,21381.0
2022-06-08 13:20:00,69.13,69.18,69.12,69.13,18142.0,62.544,62.5892,62.5349,62.544,18142.0
2022-06-08 13:30:00,69.12,69.16,69.02,69.08,35888.0,62.5349,62.5711,62.4445,62.4987,35888.0
2022-06-08 13:40:00,69.07,69.24,69.07,69.2,38003.0,62.4897,62.6435,62.4897,62.6073,38003.0
2022-06-08 13:50:00,69.2,69.21,69.04,69.06,63485.0,62.6073,62.6164,62.4626,62.4807,63485.0
2022-06-08 14:00:00,69.06,69.1,69.01,69.09,29596.0,62.4807,62.5168,62.4354,62.5078,29596.0
2022-06-08 14:10:00,69.09,69.11,69.03,69.08,37248.0,62.5078,62.5259,62.4535,62.4987,37248.0
2022-06-08 14:20:00,69.09,69.17,69.02,69.08,65441.0,62.5078,62.5802,62.4445,62.4987,65441.0
2022-06-08 14:30:00,69.08,69.22,69.07,69.21,23992.0,62.4987,62.6254,62.4897,62.6164,23992.0
2022-06-08 14:40:00,69.24,69.37,69.22,69.26,27088.0,62.6435,62.7611,62.6254,62.6616,27088.0
2022-06-08 14:50:00,69.26,69.29,69.19,69.2,43614.0,62.6616,62.6887,62.5983,62.6073,43614.0
2022-06-08 15:00:00,69.2,69.21,69.12,69.15,131024.0,62.6073,62.6164,62.5349,62.5621,131024.0
2022-06-08 15:10:00,69.15,69.24,69.13,69.23,23407.0,62.5621,62.6435,62.544,62.6345,23407.0
2022-06-08 15:20:00,69.23,69.29,69.23,69.26,33090.0,62.6345,62.6887,62.6345,62.6616,33090.0
2022-06-08 15:30:00,69.27,69.28,69.13,69.15,63324.0,62.6706,62.6797,62.544,62.5621,63324.0
2022-06-08 15:40:00,69.15,69.16,68.99,69.0,117068.0,62.5621,62.5711,62.4173,62.4264,117068.0
2022-06-08 15:50:00,69.0,69.05,68.78,68.9,410903.0,62.4264,62.4716,62.2273,62.3359,410903.0
2022-06-09 09:30:00,69.1,69.25,68.83,69.23,311252.0,62.5168,62.6526,62.2726,62.6345,311252.0
2022-06-09 09:40:00,69.25,69.48,69.11,69.19,60962.0,62.6526,62.8606,62.5259,62.5983,60962.0
2022-06-09 09:50:00,69.21,69.49,69.18,69.46,49398.0,62.6164,62.8697,62.5892,62.8425,49398.0
2022-06-09 10:00:00,69.45,69.48,69.05,69.11,54977.0,62.8335,62.8606,62.4716,62.5259,54977.0
2022-06-09 10:10:00,69.09,69.15,68.82,69.15,135450.0,62.5078,62.5621,62.2635,62.5621,135450.0
2022-06-09 10:20:00,69.13,69.15,68.89,69.0,19420.0,62.544,62.5621,62.3268,62.4264,19420.0
2022-06-09 10:30:00,69.03,69.12,68.97,69.06,19769.0,62.4535,62.5349,62.3992,62.4807,19769.0
2022-06-09 10:40:00,69.03,69.05,68.89,68.91,18539.0,62.4535,62.4716,62.3268,62.3449,18539.0
2022-06-09 10:50:00,68.91,68.92,68.75,68.8,21255.0,62.3449,62.354,62.2002,62.2454,21255.0
2022-06-09 11:00:00,68.81,68.84,68.66,68.7,23694.0,62.2545,62.2816,62.1188,62.155,23694.0
2022-06-09 11:10:00,68.69,68.91,68.69,68.84,38460.0,62.1459,62.3449,62.1459,62.2816,38460.0
2022-06-09 11:20:00,68.83,68.86,68.72,68.79,47554.0,62.2726,62.2997,62.173,62.2364,47554.0
2022-06-09 11:30:00,68.78,68.83,68.63,68.75,61131.0,62.2273,62.2726,62.0916,62.2002,61131.0
2022-06-09 11:40:00,68.76,68.95,68.76,68.83,18593.0,62.2092,62.3811,62.2092,62.2726,18593.0
2022-06-09 11:50:00,68.8,68.85,68.75,68.84,13157.0,62.2454,62.2907,62.2002,62.2816,13157.0
2022-06-09 12:00:00,68.83,68.85,68.72,68.76,14190.0,62.2726,62.2907,62.173,62.2092,14190.0
2022-06-09 12:10:00,68.75,68.75,68.66,68.71,20583.0,62.2002,62.2002,62.1188,62.164,20583.0
2022-06-09 12:20:00,68.72,68.75,68.68,68.72,24461.0,62.173,62.2002,62.1369,62.173,24461.0
2022-06-09 12:30:00,68.7,68.87,68.7,68.84,58457.0,62.155,62.3088,62.155,62.2816,58457.0
2022-06-09 12:40:00,68.84,69.03,68.84,68.88,115966.0,62.2816,62.4535,62.2816,62.3178,115966.0
2022-06-09 12:50:00,68.88,68.97,68.86,68.96,16614.0,62.3178,62.3992,62.2997,62.3902,16614.0
2022-06-09 13:00:00,68.97,69.06,68.96,68.97,27538.0,62.3992,62.4807,62.3902,62.3992,27538.0
2022-06-09 13:10:00,68.96,69.01,68.92,68.94,22841.0,62.3902,62.4354,62.354,62.3721,22841.0
2022-06-09 13:20:00,68.93,68.94,68.75,68.76,19289.0,62.363,62.3721,62.2002,62.2092,19289.0
2022-06-09 13:30:00,68.75,68.76,68.62,68.68,29284.0,62.2002,62.2092,62.0826,62.1369,29284.0
2022-06-09 13:40:00,68.68,68.86,68.57,68.86,47063.0,62.1369,62.2997,62.0373,62.2997,47063.0
2022-06-09 13:50:00,68.85,68.87,68.76,68.86,26655.0,62.2907,62.3088,62.2092,62.2997,26655.0
2022-06-09 14:00:00,68.86,68.86,68.72,68.81,17652.0,62.2997,62.2997,62.173,62.2545,17652.0
2022-06-09 14:10:00,68.82,68.84,68.73,68.77,22012.0,62.2635,62.2816,62.1821,62.2183,22012.0
2022-06-09 14:20:00,68.77,68.8,68.7,68.75,17609.0,62.2183,62.2454,62.155,62.2002,17609.0
2022-06-09 14:30:00,68.75,68.75,68.66,68.7,19269.0,62.2002,62.2002,62.1188,62.155,19269.0
2022-06-09 14:40:00,68.7,68.77,68.65,68.67,20700.0,62.155,62.2183,62.1097,62.1278,20700.0
2022-06-09 14:50:00,68.68,68.76,68.65,68.66,17096.0,62.1369,62.2092,62.1097,62.1188,17096.0
2022-06-09 15:00:00,68.66,68.7,68.59,68.59,33387.0,62.1188,62.155,62.0554,62.0554,33387.0
2022-06-09 15:10:00,68.62,68.64,68.55,68.61,30193.0,62.0826,62.1007,62.0192,62.0735,30193.0
2022-06-09 15:20:00,68.62,68.64,68.47,68.49,40653.0,62.0826,62.1007,61.9469,61.965,40653.0
2022-06-09 15:30:00,68.49,68.53,68.4,68.43,64799.0,61.965,62.0011,61.8835,61.9107,64799.0
2022-06-09 15:40:00,68.42,68.42,68.08,68.11,81719.0,61.9016,61.9016,61.594,61.6212,81719.0
2022-06-09 15:50:00,68.1,68.12,67.88,67.92,219543.0,61.6121,61.6302,61.4131,61.4493,219543.0
2022-06-10 09:30:00,67.28,67.85,67.28,67.51,104335.0,60.8702,61.3859,60.8702,61.0783,104335.0
2022-06-10 09:40:00,67.5,67.77,67.22,67.76,93330.0,61.0693,61.3136,60.816,61.3045,93330.0
2022-06-10 09:50:00,67.73,67.86,67.67,67.78,48126.0,61.2774,61.395,61.2231,61.3226,48126.0
2022-06-10 10:00:00,67.77,67.88,67.66,67.88,53796.0,61.3136,61.4131,61.214,61.4131,53796.0
2022-06-10 10:10:00,67.9,68.04,67.85,67.92,76473.0,61.4312,61.5578,61.3859,61.4493,76473.0
2022-06-10 10:20:00,67.91,68.02,67.84,68.01,53159.0,61.4402,61.5397,61.3769,61.5307,53159.0
2022-06-10 10:30:00,68.02,68.53,67.99,68.28,153411.0,61.5397,62.0011,61.5126,61.775,153411.0
2022-06-10 10:40:00,68.28,68.45,68.19,68.44,54798.0,61.775,61.9288,61.6935,61.9197,54798.0
2022-06-10 10:50:00,68.44,68.53,68.37,68.46,37287.0,61.9197,62.0011,61.8564,61.9378,37287.0
2022-06-10 11:00:00,68.45,68.57,68.37,68.46,261571.0,61.9288,62.0373,61.8564,61.9378,261571.0
2022-06-10 11:10:00,68.46,68.72,68.35,68.48,239234.0,61.9378,62.173,61.8383,61.9559,239234.0
2022-06-10 11:20:00,68.49,68.58,68.42,68.46,98204.0,61.965,62.0464,61.9016,61.9378,98204.0
2022-06-10 11:30:00,68.48,68.59,68.44,68.45,26628.0,61.9559,62.0554,61.9197,61.9288,26628.0
2022-06-10 11:40:00,68.44,68.51,68.3,68.3,15450.0,61.9197,61.9831,61.7931,61.7931,15450.0
2022-06-10 11:50:00,68.27,68.29,68.19,68.2,24929.0,61.7659,61.784,61.6935,61.7026,24929.0
2022-06-10 12:00:00,68.23,68.46,68.19,68.45,20901.0,61.7297,61.9378,61.6935,61.9288,20901.0
2022-06-10 12:10:00,68.44,68.45,68.11,68.17,33458.0,61.9197,61.9288,61.6212,61.6754,33458.0
2022-06-10 12:20:00,68.17,68.34,68.16,68.34,21726.0,61.6754,61.8292,61.6664,61.8292,21726.0
2022-06-10 12:30:00,68.35,68.41,68.21,68.29,19325.0,61.8383,61.8926,61.7116,61.784,19325.0
2022-06-10 12:40:00,68.3,68.36,68.26,68.31,14097.0,61.7931,61.8473,61.7569,61.8021,14097.0
2022-06-10 12:50:00,68.3,68.39,68.28,68.38,20820.0,61.7931,61.8745,61.775,61.8654,20820.0
2022-06-10 13:00:00,68.38,68.38,68.17,68.29,15457.0,61.8654,61.8654,61.6754,61.784,15457.0
2022-06-10 13:10:00,68.3,68.44,68.22,68.44,25887.0,61.7931,61.9197,61.7207,61.9197,25887.0
2022-06-10 13:20:00,68.42,68.52,68.42,68.49,20244.0,61.9016,61.9921,61.9016,61.965,20244.0
2022-06-10 13:30:00,68.49,68.59,68.4,68.55,17552.0,61.965,62.0554,61.8835,62.0192,17552.0
2022-06-10 13:40:00,68.53,68.55,68.46,68.55,18736.0,62.0011,62.0192,61.9378,62.0192,18736.0
2022-06-10 13:50:00,68.54,68.59,68.49,68.58,28803.0,62.0102,62.0554,61.965,62.0464,28803.0
2022-06-10 14:00:00,68.56,68.67,68.45,68.62,25365.0,62.0283,62.1278,61.9288,62.0826,25365.0
2022-06-10 14:10:00,68.62,68.75,68.61,68.74,27298.0,62.0826,62.2002,62.0735,62.1911,27298.0
2022-06-10 14:20:00,68.75,68.79,68.64,68.68,24569.0,62.2002,62.2364,62.1007,62.1369,24569.0
2022-06-10 14:30:00,68.68,68.72,68.57,68.58,21772.0,62.1369,62.173,62.0373,62.0464,21772.0
2022-06-10 14:40:00,68.55,68.63,68.51,68.6,18461.0,62.0192,62.0916,61.9831,62.0645,18461.0
2022-06-10 14:50:00,68.59,68.64,68.53,68.6,29897.0,62.0554,62.1007,62.0011,62.0645,29897.0
2022-06-10 15:00:00,68.6,68.63,68.43,68.5,41431.0,62.0645,62.0916,61.9107,61.974,41431.0
2022-06-10 15:10:00,68.5,68.69,68.49,68.69,27758.0,61.974,62.1459,61.965,62.1459,27758.0
2022-06-10 15:20:00,68.7,68.81,68.56,68.73,30477.0,62.155,62.2545,62.0283,62.1821,30477.0
2022-06-10 15:30:00,68.74,68.82,68.65,68.77,72221.0,62.1911,62.2635,62.1097,62.2183,72221.0
2022-06-10 15:40:00,68.77,68.82,68.5,68.53,99873.0,62.2183,62.2635,61.974,62.0011,99873.0
2022-06-10 15:50:00,68.53,68.65,68.37,68.38,263506.0,62.0011,62.1097,61.8564,61.8654,263506.0
2022-06-13 09:30:00,67.64,68.16,67.57,67.63,149081.0,61.1959,61.6664,61.1326,61.1869,149081.0
2022-06-13 09:40:00,67.62,67.69,67.44,67.58,65082.0,61.1778,61.2412,61.015,61.1417,65082.0
2022-06-13 09:50:00,67.59,67.82,67.44,67.45,66889.0,61.1507,61.3588,61.015,61.024,66889.0
2022-06-13 10:00:00,67.47,67.52,67.28,67.32,51350.0,61.0421,61.0874,60.8702,60.9064,51350.0
2022-06-13 10:10:00,67.34,67.38,67.14,67.16,38673.0,60.9245,60.9607,60.7436,60.7617,38673.0
2022-06-13 10:20:00,67.14,67.27,67.09,67.24,21614.0,60.7436,60.8612,60.6983,60.834,21614.0
2022-06-13 10:30:00,67.24,67.63,67.24,67.61,94103.0,60.834,61.1869,60.834,61.1688,94103.0
2022-06-13 10:40:00,67.65,67.66,67.13,67.23,44526.0,61.205,61.214,60.7345,60.825,44526.0
2022-06-13 10:50:00,67.22,67.31,67.14,67.22,45325.0,60.816,60.8974,60.7436,60.816,45325.0
2022-06-13 11:00:00,67.22,67.31,67.04,67.13,53508.0,60.816,60.8974,60.6531,60.7345,53508.0
2022-06-13 11:10:00,67.11,67.28,67.08,67.25,47031.0,60.7164,60.8702,60.6893,60.8431,47031.0
2022-06-13 11:20:00,67.25,67.43,67.18,67.35,55901.0,60.8431,61.0059,60.7798,60.9336,55901.0
2022-06-13 11:30:00,67.34,67.51,67.22,67.51,48100.0,60.9245,61.0783,60.816,61.0783,48100.0
2022-06-13 11:40:00,67.52,67.63,67.48,67.51,41757.0,61.0874,61.1869,61.0512,61.0783,41757.0
2022-06-13 11:50:00,67.49,67.56,67.41,67.52,36884.0,61.0602,61.1236,60.9878,61.0874,36884.0
2022-06-13 12:00:00,67.52,67.68,67.5,67.64,34453.0,61.0874,61.2321,61.0693,61.1959,34453.0
2022-06-13 12:10:00,67.63,67.68,67.53,67.62,38008.0,61.1869,61.2321,61.0964,61.1778,38008.0
2022-06-13 12:20:00,67.65,67.68,67.52,67.52,36645.0,61.205,61.2321,61.0874,61.0874,36645.0
2022-06-13 12:30:00,67.51,67.65,67.41,67.62,27584.0,61.0783,61.205,60.9878,61.1778,27584.0
2022-06-13 12:40:00,67.62,67.63,67.44,67.55,61295.0,61.1778,61.1869,61.015,61.1145,61295.0
2022-06-13 12:50:00,67.53,67.56,67.36,67.41,20221.0,61.0964,61.1236,60.9426,60.9878,20221.0
2022-06-13 13:00:00,67.42,67.47,67.35,67.46,25513.0,60.9969,61.0421,60.9336,61.0331,25513.0
2022-06-13 13:10:00,67.45,67.49,67.38,67.45,26741.0,61.024,61.0602,60.9607,61.024,26741.0
2022-06-13 13:20:00,67.45,67.45,67.25,67.34,39849.0,61.024,61.024,60.8431,60.9245,39849.0
2022-06-13 13:30:00,67.33,67.4,67.15,67.24,23886.0,60.9155,60.9788,60.7526,60.834,23886.0
2022-06-13 13:40:00,67.24,67.48,67.24,67.42,43137.0,60.834,61.0512,60.834,60.9969,43137.0
2022-06-13 13:50:00,67.41,67.48,67.31,67.45,68610.0,60.9878,61.0512,60.8974,61.024,68610.0
2022-06-13 14:00:00,67.46,67.46,67.26,67.26,63174.0,61.0331,61.0331,60.8521,60.8521,63174.0
2022-06-13 14:10:00,67.26,67.34,67.19,67.3,22763.0,60.8521,60.9245,60.7888,60.8883,22763.0
2022-06-13 14:20:00,67.29,67.37,67.29,67.31,24518.0,60.8793,60.9517,60.8793,60.8974,24518.0
2022-06-13 14:30:00,67.32,67.45,67.14,67.42,52264.0,60.9064,61.024,60.7436,60.9969,52264.0
2022-06-13 14:40:00,67.44,67.5,67.34,67.48,36829.0,61.015,61.0693,60.9245,61.0512,36829.0
2022-06-13 14:50:00,67.47,67.48,67.3,67.36,30315.0,61.0421,61.0512,60.8883,60.9426,30315.0
2022-06-13 15:00:00,67.35,67.4,67.27,67.27,34211.0,60.9336,60.9788,60.8612,60.8612,34211.0
2022-06-13 15:10:00,67.27,67.46,67.15,67.27,47813.0,60.8612,61.0331,60.7526,60.8612,47813.0
2022-06-13 15:20:00,67.25,67.29,67.12,67.14,63969.0,60.8431,60.8793,60.7255,60.7436,63969.0
2022-06-13 15:30:00,67.13,67.22,66.95,67.07,78435.0,60.7345,60.816,60.5717,60.6802,78435.0
2022-06-13 15:40:00,67.06,67.06,66.88,66.99,103373.0,60.6712,60.6712,60.5083,60.6079,103373.0
2022-06-13 15:50:00,67.01,67.08,66.77,67.07,269508.0,60.626,60.6893,60.4088,60.6802,269508.0
2022-06-14 09:30:00,67.17,67.34,67.0,67.12,98677.0,60.7707,60.9245,60.6169,60.7255,98677.0
2022-06-14 09:40:00,67.15,67.41,67.11,67.24,80485.0,60.7526,60.9878,60.7164,60.834,80485.0
2022-06-14 09:50:00,67.22,67.48,67.16,67.34,45494.0,60.816,61.0512,60.7617,60.9245,45494.0
2022-06-14 10:00:00,67.33,67.41,66.92,67.05,48166.0,60.9155,60.9878,60.5445,60.6621,48166.0
2022-06-14 10:10:00,67.03,67.09,66.88,67.04,59059.0,60.6441,60.6983,60.5083,60.6531,59059.0
2022-06-14 10:20:00,67.04,67.05,66.86,66.86,46472.0,60.6531,60.6621,60.4902,60.4902,46472.0
2022-06-14 10:30:00,66.85,66.98,66.76,66.77,32557.0,60.4812,60.5988,60.3998,60.4088,32557.0
2022-06-14 10:40:00,66.78,66.78,66.46,66.63,51297.0,60.4179,60.4179,60.1284,60.2822,51297.0
2022-06-14 10:50:00,66.65,66.79,66.63,66.79,39395.0,60.3003,60.4269,60.2822,60.4269,39395.0
2022-06-14 11:00:00,66.8,66.92,66.72,66.76,35723.0,60.436,60.5445,60.3636,60.3998,35723.0
2022-06-14 11:10:00,66.76,66.77,66.52,66.57,28774.0,60.3998,60.4088,60.1826,60.2279,28774.0
2022-06-14 11:20:00,66.55,66.68,66.48,66.52,35735.0,60.2098,60.3274,60.1465,60.1826,35735.0
2022-06-14 11:30:00,66.55,66.55,66.39,66.42,34908.0,60.2098,60.2098,60.065,60.0922,34908.0
2022-06-14 11:40:00,66.43,66.49,66.19,66.27,45340.0,60.1012,60.1555,59.8841,59.9565,45340.0
2022-06-14 11:50:00,66.25,66.33,66.21,66.24,27072.0,59.9384,60.0107,59.9022,59.9293,27072.0
2022-06-14 12:00:00,66.2,66.2,66.06,66.15,20627.0,59.8931,59.8931,59.7665,59.8479,20627.0
2022-06-14 12:10:00,66.16,66.26,66.16,66.23,25985.0,59.8569,59.9474,59.8569,59.9203,25985.0
2022-06-14 12:20:00,66.24,66.27,66.14,66.17,18518.0,59.9293,59.9565,59.8388,59.866,18518.0
2022-06-14 12:30:00,66.16,66.17,66.04,66.05,24661.0,59.8569,59.866,59.7484,59.7574,24661.0
2022-06-14 12:40:00,66.03,66.1,65.83,65.9,33006.0,59.7393,59.8027,59.5584,59.6217,33006.0
2022-06-14 12:50:00,65.9,66.12,65.85,66.1,22800.0,59.6217,59.8207,59.5765,59.8027,22800.0
2022-06-14 13:00:00,66.13,66.29,66.09,66.27,22514.0,59.8298,59.9746,59.7936,59.9565,22514.0
2022-06-14 13:10:00,66.3,66.47,66.25,66.45,28594.0,59.9836,60.1374,59.9384,60.1193,28594.0
2022-06-14 13:20:00,66.45,66.51,66.33,66.4,37560.0,60.1193,60.1736,60.0107,60.0741,37560.0
2022-06-14 13:30:00,66.4,66.42,66.19,66.2,45614.0,60.0741,60.0922,59.8841,59.8931,45614.0
2022-06-14 13:40:00,66.17,66.3,66.14,66.27,39032.0,59.866,59.9836,59.8388,59.9565,39032.0
2022-06-14 13:50:00,66.24,66.41,66.22,66.33,26403.0,59.9293,60.0831,59.9112,60.0107,26403.0
2022-06-14 14:00:00,66.34,66.44,66.33,66.36,37093.0,60.0198,60.1103,60.0107,60.0379,37093.0
2022-06-14 14:10:00,66.36,66.36,66.15,66.16,33393.0,60.0379,60.0379,59.8479,59.8569,33393.0
2022-06-14 14:20:00,66.16,66.19,66.07,66.12,28360.0,59.8569,59.8841,59.7755,59.8207,28360.0
2022-06-14 14:30:00,66.11,66.2,66.02,66.16,33983.0,59.8117,59.8931,59.7303,59.8569,33983.0
2022-06-14 14:40:00,66.13,66.13,65.88,65.9,57531.0,59.8298,59.8298,59.6036,59.6217,57531.0
2022-06-14 14:50:00,65.9,66.02,65.86,66.02,36112.0,59.6217,59.7303,59.5855,59.7303,36112.0
2022-06-14 15:00:00,66.02,66.17,66.0,66.13,38613.0,59.7303,59.866,59.7122,59.8298,38613.0
2022-06-14 15:10:00,66.13,66.14,65.92,65.96,33742.0,59.8298,59.8388,59.6398,59.676,33742.0
2022-06-14 15:20:00,65.97,66.24,65.96,66.2,31278.0,59.685,59.9293,59.676,59.8931,31278.0
2022-06-14 15:30:00,66.21,66.51,66.18,66.47,77009.0,59.9022,60.1736,59.875,60.1374,77009.0
2022-06-14 15:40:00,66.46,66.57,66.33,66.54,135575.0,60.1284,60.2279,60.0107,60.2007,135575.0
2022-06-14 15:50:00,66.53,66.55,66.34,66.46,223772.0,60.1917,60.2098,60.0198,60.1284,223772.0
2022-06-15 09:30:00,66.5,66.97,66.44,66.96,114468.0,60.1645,60.5898,60.1103,60.5807,114468.0
2022-06-15 09:40:00,66.92,67.08,66.66,66.95,64069.0,60.5445,60.6893,60.3093,60.5717,64069.0
2022-06-15 09:50:00,66.95,67.16,66.8,67.03,50465.0,60.5717,60.7617,60.436,60.6441,50465.0
2022-06-15 10:00:00,67.03,67.03,66.77,66.79,49019.0,60.6441,60.6441,60.4088,60.4269,49019.0
2022-06-15 10:10:00,66.79,66.95,66.77,66.83,58656.0,60.4269,60.5717,60.4088,60.4631,58656.0
2022-06-15 10:20:00,66.8,66.83,66.68,66.68,48616.0,60.436,60.4631,60.3274,60.3274,48616.0
2022-06-15 10:30:00,66.69,66.95,66.69,66.91,26972.0,60.3364,60.5717,60.3364,60.5355,26972.0
2022-06-15 10:40:00,66.9,66.9,66.7,66.87,22941.0,60.5264,60.5264,60.3455,60.4993,22941.0
2022-06-15 10:50:00,66.86,66.87,66.6,66.76,27741.0,60.4902,60.4993,60.255,60.3998,27741.0
2022-06-15 11:00:00,66.74,66.75,66.59,66.68,24039.0,60.3817,60.3907,60.246,60.3274,24039.0
2022-06-15 11:10:00,66.68,66.68,66.43,66.46,27616.0,60.3274,60.3274,60.1012,60.1284,27616.0
2022-06-15 11:20:00,66.46,66.57,66.43,66.45,16337.0,60.1284,60.2279,60.1012,60.1193,16337.0
2022-06-15 11:30:00,66.44,66.5,66.41,66.44,18542.0,60.1103,60.1645,60.0831,60.1103,18542.0
2022-06-15 11:40:00,66.45,66.48,66.39,66.42,19412.0,60.1193,60.1465,60.065,60.0922,19412.0
2022-06-15 11:50:00,66.39,66.62,66.35,66.55,35873.0,60.065,60.2731,60.0288,60.2098,35873.0
2022-06-15 12:00:00,66.55,66.6,66.4,66.48,19964.0,60.2098,60.255,60.0741,60.1465,19964.0
2022-06-15 12:10:00,66.5,66.66,66.47,66.64,16044.0,60.1645,60.3093,60.1374,60.2912,16044.0
2022-06-15 12:20:00,66.66,66.7,66.58,66.63,17740.0,60.3093,60.3455,60.2369,60.2822,17740.0
2022-06-15 12:30:00,66.65,66.71,66.59,66.61,39813.0,60.3003,60.3545,60.246,60.2641,39813.0
2022-06-15 12:40:00,66.6,66.61,66.46,66.49,21412.0,60.255,60.2641,60.1284,60.1555,21412.0
2022-06-15 12:50:00,66.48,66.51,66.36,66.38,22836.0,60.1465,60.1736,60.0379,60.056,22836.0
2022-06-15 13:00:00,66.39,66.41,66.27,66.27,23414.0,60.065,60.0831,59.9565,59.9565,23414.0
2022-06-15 13:10:00,66.31,66.36,66.28,66.35,19660.0,59.9926,60.0379,59.9655,60.0288,19660.0
2022-06-15 13:20:00,66.36,66.48,66.32,66.47,27983.0,60.0379,60.1465,60.0017,60.1374,27983.0
2022-06-15 13:30:00,66.47,66.5,66.39,66.42,13199.0,60.1374,60.1645,60.065,60.0922,13199.0
2022-06-15 13:40:00,66.41,66.43,66.29,66.3,22595.0,60.0831,60.1012,59.9746,59.9836,22595.0
2022-06-15 13:50:00,66.3,66.55,66.22,66.47,41579.0,59.9836,60.2098,59.9112,60.1374,41579.0
2022-06-15 14:00:00,66.41,66.63,66.09,66.31,61526.0,60.0831,60.2822,59.7936,59.9926,61526.0
2022-06-15 14:10:00,66.31,66.35,66.2,66.24,29416.0,59.9926,60.0288,59.8931,59.9293,29416.0
2022-06-15 14:20:00,66.24,66.32,66.08,66.14,25968.0,59.9293,60.0017,59.7846,59.8388,25968.0
2022-06-15 14:30:00,66.12,66.33,65.84,66.24,56561.0,59.8207,60.0107,59.5674,59.9293,56561.0
2022-06-15 14:40:00,66.24,66.59,66.17,66.35,96473.0,59.9293,60.246,59.866,60.0288,96473.0
2022-06-15 14:50:00,66.37,66.5,66.21,66.32,38699.0,60.0469,60.1645,59.9022,60.0017,38699.0
2022-06-15 15:00:00,66.3,66.44,66.28,66.39,42381.0,59.9836,60.1103,59.9655,60.065,42381.0
2022-06-15 15:10:00,66.37,66.44,66.26,66.39,30545.0,60.0469,60.1103,59.9474,60.065,30545.0
2022-06-15 15:20:00,66.41,66.69,66.4,66.68,78685.0,60.0831,60.3364,60.0741,60.3274,78685.0
2022-06-15 15:30:00,66.69,66.92,66.55,66.57,63908.0,60.3364,60.5445,60.2098,60.2279,63908.0
2022-06-15 15:40:00,66.53,66.53,66.28,66.5,111500.0,60.1917,60.1917,59.9655,60.1645,111500.0
2022-06-15 15:50:00,66.49,66.49,66.2,66.31,222211.0,60.1555,60.1555,59.8931,59.9926,222211.0
2022-06-16 09:30:00,65.92,65.98,65.18,65.19,94687.0,59.6398,59.6941,58.9703,58.9793,94687.0
2022-06-16 09:40:00,65.18,65.77,64.94,65.61,62435.0,58.9703,59.5041,58.7532,59.3593,62435.0
2022-06-16 09:50:00,65.61,66.18,65.6,66.12,55442.0,59.3593,59.875,59.3503,59.8207,55442.0
2022-06-16 10:00:00,66.11,66.32,65.89,66.28,64502.0,59.8117,60.0017,59.6127,59.9655,64502.0
2022-06-16 10:10:00,66.26,66.4,66.19,66.27,47436.0,59.9474,60.0741,59.8841,59.9565,47436.0
2022-06-16 10:20:00,66.26,66.51,66.25,66.4,27723.0,59.9474,60.1736,59.9384,60.0741,27723.0
2022-06-16 10:30:00,66.4,66.44,66.27,66.28,35451.0,60.0741,60.1103,59.9565,59.9655,35451.0
2022-06-16 10:40:00,66.3,66.31,66.09,66.21,49990.0,59.9836,59.9926,59.7936,59.9022,49990.0
2022-06-16 10:50:00,66.18,66.18,66.0,66.04,83194.0,59.875,59.875,59.7122,59.7484,83194.0
2022-06-16 11:00:00,66.03,66.12,65.97,66.08,36486.0,59.7393,59.8207,59.685,59.7846,36486.0
2022-06-16 11:10:00,66.07,66.27,66.02,66.17,32107.0,59.7755,59.9565,59.7303,59.866,32107.0
2022-06-16 11:20:00,66.17,66.27,66.05,66.18,107095.0,59.866,59.9565,59.7574,59.875,107095.0
2022-06-16 11:30:00,66.18,66.28,66.07,66.22,75871.0,59.875,59.9655,59.7755,59.9112,75871.0
2022-06-16 11:40:00,66.22,66.35,66.1,66.34,74432.0,59.9112,60.0288,59.8027,60.0198,74432.0
2022-06-16 11:50:00,66.34,66.43,66.27,66.43,33525.0,60.0198,60.1012,59.9565,60.1012,33525.0
2022-06-16 12:00:00,66.45,66.56,66.42,66.45,30535.0,60.1193,60.2188,60.0922,60.1193,30535.0
2022-06-16 12:10:00,66.43,66.51,66.41,66.46,30044.0,60.1012,60.1736,60.0831,60.1284,30044.0
2022-06-16 12:20:00,66.46,66.66,66.46,66.66,29871.0,60.1284,60.3093,60.1284,60.3093,29871.0
2022-06-16 12:30:00,66.66,66.75,66.58,66.59,34674.0,60.3093,60.3907,60.2369,60.246,34674.0
2022-06-16 12:40:00,66.6,66.62,66.51,66.53,28180.0,60.255,60.2731,60.1736,60.1917,28180.0
2022-06-16 12:50:00,66.53,66.55,66.38,66.45,36788.0,60.1917,60.2098,60.056,60.1193,36788.0
2022-06-16 13:00:00,66.48,66.71,66.45,66.64,120453.0,60.1465,60.3545,60.1193,60.2912,120453.0
2022-06-16 13:10:00,66.64,66.75,66.59,66.7,135908.0,60.2912,60.3907,60.246,60.3455,135908.0
2022-06-16 13:20:00,66.7,66.92,66.62,66.88,63080.0,60.3455,60.5445,60.2731,60.5083,63080.0
2022-06-16 13:30:00,66.85,66.95,66.77,66.92,46777.0,60.4812,60.5717,60.4088,60.5445,46777.0
2022-06-16 13:40:00,66.92,66.93,66.79,66.92,67933.0,60.5445,60.5536,60.4269,60.5445,67933.0
2022-06-16 13:50:00,66.94,67.03,66.84,66.84,82882.0,60.5626,60.6441,60.4722,60.4722,82882.0
2022-06-16 14:00:00,66.82,67.05,66.8,67.02,46767.0,60.4541,60.6621,60.436,60.635,46767.0
2022-06-16 14:10:00,67.01,67.11,66.99,67.03,35017.0,60.626,60.7164,60.6079,60.6441,35017.0
2022-06-16 14:20:00,67.03,67.04,66.93,66.98,40120.0,60.6441,60.6531,60.5536,60.5988,40120.0
2022-06-16 14:30:00,66.97,67.06,66.88,66.88,62801.0,60.5898,60.6712,60.5083,60.5083,62801.0
2022-06-16 14:40:00,66.9,67.02,66.7,66.7,55455.0,60.5264,60.635,60.3455,60.3455,55455.0
2022-06-16 14:50:00,66.71,66.73,66.62,66.71,74153.0,60.3545,60.3726,60.2731,60.3545,74153.0
2022-06-16 15:00:00,66.71,66.99,66.69,66.99,57590.0,60.3545,60.6079,60.3364,60.6079,57590.0
2022-06-16 15:10:00,67.0,67.11,66.85,67.0,48603.0,60.6169,60.7164,60.4812,60.6169,48603.0
2022-06-16 15:20:00,67.01,67.07,66.86,66.9,73348.0,60.626,60.6802,60.4902,60.5264,73348.0
2022-06-16 15:30:00,66.87,66.9,66.54,66.69,103913.0,60.4993,60.5264,60.2007,60.3364,103913.0
2022-06-16 15:40:00,66.69,66.82,66.47,66.5,122890.0,60.3364,60.4541,60.1374,60.1645,122890.0
2022-06-16 15:50:00,66.51,66.78,66.4,66.78,321053.0,60.1736,60.4179,60.0741,60.4179,321053.0
2022-06-17 09:30:00,66.8,67.3,66.8,67.2,643359.0,60.436,60.8883,60.436,60.7979,643359.0
2022-06-17 09:40:00,67.2,67.2,66.64,66.65,45863.0,60.7979,60.7979,60.2912,60.3003,45863.0
2022-06-17 09:50:00,66.67,66.85,66.48,66.72,34641.0,60.3183,60.4812,60.1465,60.3636,34641.0
2022-06-17 10:00:00,66.7,66.86,66.63,66.68,46537.0,60.3455,60.4902,60.2822,60.3274,46537.0
2022-06-17 10:10:00,66.69,66.76,66.45,66.62,34960.0,60.3364,60.3998,60.1193,60.2731,34960.0
2022-06-17 10:20:00,66.62,66.65,66.27,66.32,51526.0,60.2731,60.3003,59.9565,60.0017,51526.0
2022-06-17 10:30:00,66.31,66.43,66.24,66.42,30843.0,59.9926,60.1012,59.9293,60.0922,30843.0
2022-06-17 10:40:00,66.44,66.49,66.34,66.38,30497.0,60.1103,60.1555,60.0198,60.056,30497.0
2022-06-17 10:50:00,66.39,66.49,66.32,66.38,31185.0,60.065,60.1555,60.0017,60.056,31185.0
2022-06-17 11:00:00,66.37,66.65,66.37,66.51,31890.0,60.0469,60.3003,60.0469,60.1736,31890.0
2022-06-17 11:10:00,66.51,66.57,66.43,66.5,29868.0,60.1736,60.2279,60.1012,60.1645,29868.0
2022-06-17 11:20:00,66.51,66.55,66.24,66.44,59641.0,60.1736,60.2098,59.9293,60.1103,59641.0
2022-06-17 11:30:00,66.42,66.57,66.21,66.26,39544.0,60.0922,60.2279,59.9022,59.9474,39544.0
2022-06-17 11:40:00,66.26,66.3,66.11,66.18,31339.0,59.9474,59.9836,59.8117,59.875,31339.0
2022-06-17 11:50:00,66.19,66.2,66.02,66.09,43527.0,59.8841,59.8931,59.7303,59.7936,43527.0
2022-06-17 12:00:00,66.1,66.1,65.96,66.0,31101.0,59.8027,59.8027,59.676,59.7122,31101.0
2022-06-17 12:10:00,66.02,66.2,65.96,66.06,25473.0,59.7303,59.8931,59.676,59.7665,25473.0
2022-06-17 12:20:00,66.05,66.19,65.99,66.14,21361.0,59.7574,59.8841,59.7031,59.8388,21361.0
2022-06-17 12:30:00,66.13,66.13,65.99,65.99,38657.0,59.8298,59.8298,59.7031,59.7031,38657.0
2022-06-17 12:40:00,66.0,66.0,65.82,65.86,29664.0,59.7122,59.7122,59.5493,59.5855,29664.0
2022-06-17 12:50:00,65.85,65.86,65.69,65.78,50431.0,59.5765,59.5855,59.4317,59.5131,50431.0
2022-06-17 13:00:00,65.78,66.01,65.77,66.0,45052.0,59.5131,59.7212,59.5041,59.7122,45052.0
2022-06-17 13:10:00,65.99,66.05,65.9,65.95,36956.0,59.7031,59.7574,59.6217,59.6669,36956.0
2022-06-17 13:20:00,65.92,65.96,65.78,65.82,32100.0,59.6398,59.676,59.5131,59.5493,32100.0
2022-06-17 13:30:00,65.83,65.96,65.73,65.9,35564.0,59.5584,59.676,59.4679,59.6217,35564.0
2022-06-17 13:40:00,65.91,66.04,65.9,65.99,38635.0,59.6308,59.7484,59.6217,59.7031,38635.0
2022-06-17 13:50:00,65.99,66.19,65.98,66.18,27946.0,59.7031,59.8841,59.6941,59.875,27946.0
2022-06-17 14:00:00,66.2,66.46,66.19,66.44,21503.0,59.8931,60.1284,59.8841,60.1103,21503.0
2022-06-17 14:10:00,66.44,66.48,66.4,66.43,27095.0,60.1103,60.1465,60.0741,60.1012,27095.0
2022-06-17 14:20:00,66.47,66.48,66.25,66.27,30190.0,60.1374,60.1465,59.9384,59.9565,30190.0
2022-06-17 14:30:00,66.26,66.38,66.23,66.38,53715.0,59.9474,60.056,59.9203,60.056,53715.0
2022-06-17 14:40:00,66.4,66.45,66.28,66.31,61772.0,60.0741,60.1193,59.9655,59.9926,61772.0
2022-06-17 14:50:00,66.3,66.37,66.25,66.31,43297.0,59.9836,60.0469,59.9384,59.9926,43297.0
2022-06-17 15:00:00,66.32,66.38,66.2,66.21,74590.0,60.0017,60.056,59.8931,59.9022,74590.0
2022-06-17 15:10:00,66.21,66.21,65.99,66.04,66610.0,59.9022,59.9022,59.7031,59.7484,66610.0
2022-06-17 15:20:00,66.05,66.26,66.04,66.18,61054.0,59.7574,59.9474,59.7484,59.875,61054.0
2022-06-17 15:30:00,66.18,66.21,66.05,66.21,86747.0,59.875,59.9022,59.7574,59.9022,86747.0
2022-06-17 15:40:00,66.21,66.21,66.07,66.16,180269.0,59.9022,59.9022,59.7755,59.8569,180269.0
2022-06-17 15:50:00,66.14,66.27,65.98,66.22,358889.0,59.8388,59.9565,59.6941,59.9112,358889.0
2022-06-21 09:30:00,67.32,67.53,66.96,67.16,162590.0,60.9064,61.0964,60.5807,60.7617,162590.0
2022-06-21 09:40:00,67.13,67.46,66.94,67.34,208045.0,60.7345,61.0331,60.5626,60.9245,208045.0
2022-06-21 09:50:00,67.35,67.41,66.94,66.98,70353.0,60.9336,60.9878,60.5626,60.5988,70353.0
2022-06-21 10:00:00,67.04,67.04,66.51,66.84,83883.0,60.6531,60.6531,60.1736,60.4722,83883.0
2022-06-21 10:10:00,66.85,67.04,66.81,66.89,54711.0,60.4812,60.6531,60.445,60.5174,54711.0
2022-06-21 10:20:00,66.89,67.09,66.89,67.08,54472.0,60.5174,60.6983,60.5174,60.6893,54472.0
2022-06-21 10:30:00,67.1,67.31,67.1,67.3,53976.0,60.7074,60.8974,60.7074,60.8883,53976.0
2022-06-21 10:40:00,67.28,67.36,67.21,67.28,48993.0,60.8702,60.9426,60.8069,60.8702,48993.0
2022-06-21 10:50:00,67.28,67.51,67.19,67.46,47947.0,60.8702,61.0783,60.7888,61.0331,47947.0
2022-06-21 11:00:00,67.45,67.6,67.45,67.5,46327.0,61.024,61.1597,61.024,61.0693,46327.0
2022-06-21 11:10:00,67.52,67.63,67.44,67.59,43817.0,61.0874,61.1869,61.015,61.1507,43817.0
2022-06-21 11:20:00,67.61,67.72,67.59,67.64,67674.0,61.1688,61.2683,61.1507,61.1959,67674.0
2022-06-21 11:30:00,67.63,67.75,67.59,67.69,52322.0,61.1869,61.2955,61.1507,61.2412,52322.0
2022-06-21 11:40:00,67.71,67.73,67.59,67.66,39847.0,61.2593,61.2774,61.1507,61.214,39847.0
2022-06-21 11:50:00,67.68,67.72,67.56,67.67,36324.0,61.2321,61.2683,61.1236,61.2231,36324.0
2022-06-21 12:00:00,67.68,67.83,67.64,67.75,49404.0,61.2321,61.3678,61.1959,61.2955,49404.0
2022-06-21 12:10:00,67.77,67.83,67.61,67.78,56828.0,61.3136,61.3678,61.1688,61.3226,56828.0
2022-06-21 12:20:00,67.78,67.89,67.74,67.83,52075.0,61.3226,61.4221,61.2864,61.3678,52075.0
2022-06-21 12:30:00,67.81,67.86,67.68,67.68,24061.0,61.3497,61.395,61.2321,61.2321,24061.0
2022-06-21 12:40:00,67.68,67.69,67.56,67.61,30113.0,61.2321,61.2412,61.1236,61.1688,30113.0
2022-06-21 12:50:00,67.62,67.65,67.52,67.65,34258.0,61.1778,61.205,61.0874,61.205,34258.0
2022-06-21 13:00:00,67.65,67.7,67.54,67.67,35662.0,61.205,61.2502,61.1055,61.2231,35662.0
2022-06-21 13:10:00,67.66,67.68,67.54,67.54,52549.0,61.214,61.2321,61.1055,61.1055,52549.0
2022-06-21 13:20:00,67.53,67.59,67.48,67.57,34770.0,61.0964,61.1507,61.0512,61.1326,34770.0
2022-06-21 13:30:00,67.59,67.67,67.54,67.61,46455.0,61.1507,61.2231,61.1055,61.1688,46455.0
2022-06-21 13:40:00,67.62,67.66,67.53,67.59,39435.0,61.1778,61.214,61.0964,61.1507,39435.0
2022-06-21 13:50:00,67.59,67.62,67.52,67.61,37970.0,61.1507,61.1778,61.0874,61.1688,37970.0
2022-06-21 14:00:00,67.62,67.84,67.59,67.82,48463.0,61.1778,61.3769,61.1507,61.3588,48463.0
2022-06-21 14:10:00,67.83,67.94,67.83,67.92,39145.0,61.3678,61.4674,61.3678,61.4493,39145.0
2022-06-21 14:20:00,67.91,68.05,67.85,68.02,94060.0,61.4402,61.5669,61.3859,61.5397,94060.0
2022-06-21 14:30:00,68.02,68.06,67.92,67.99,58779.0,61.5397,61.5759,61.4493,61.5126,58779.0
2022-06-21 14:40:00,67.99,68.14,67.99,68.07,70298.0,61.5126,61.6483,61.5126,61.585,70298.0
2022-06-21 14:50:00,68.08,68.25,68.07,68.25,64692.0,61.594,61.7478,61.585,61.7478,64692.0
2022-06-21 15:00:00,68.25,68.28,68.08,68.11,50850.0,61.7478,61.775,61.594,61.6212,50850.0
2022-06-21 15:10:00,68.12,68.21,68.1,68.15,40677.0,61.6302,61.7116,61.6121,61.6573,40677.0
2022-06-21 15:20:00,68.14,68.16,68.02,68.05,57079.0,61.6483,61.6664,61.5397,61.5669,57079.0
2022-06-21 15:30:00,68.07,68.15,68.03,68.03,66901.0,61.585,61.6573,61.5488,61.5488,66901.0
2022-06-21 15:40:00,68.03,68.05,67.9,68.01,205550.0,61.5488,61.5669,61.4312,61.5307,205550.0
2022-06-21 15:50:00,68.01,68.07,67.82,67.85,397670.0,61.5307,61.585,61.3588,61.3859,397670.0
2022-06-22 09:30:00,67.81,68.09,67.66,68.02,98844.0,61.3497,61.6031,61.214,61.5397,98844.0
2022-06-22 09:40:00,68.0,68.1,67.84,68.08,48277.0,61.5216,61.6121,61.3769,61.594,48277.0
2022-06-22 09:50:00,68.11,68.15,67.53,67.54,45198.0,61.6212,61.6573,61.0964,61.1055,45198.0
2022-06-22 10:00:00,67.55,67.69,67.34,67.67,57156.0,61.1145,61.2412,60.9245,61.2231,57156.0
2022-06-22 10:10:00,67.67,67.69,67.46,67.68,55541.0,61.2231,61.2412,61.0331,61.2321,55541.0
2022-06-22 10:20:00,67.7,67.79,67.65,67.65,46950.0,61.2502,61.3316,61.205,61.205,46950.0
2022-06-22 10:30:00,67.64,67.95,67.63,67.93,48254.0,61.1959,61.4764,61.1869,61.4583,48254.0
2022-06-22 10:40:00,67.95,67.98,67.85,67.93,50311.0,61.4764,61.5035,61.3859,61.4583,50311.0
2022-06-22 10:50:00,67.93,68.11,67.87,68.0,151092.0,61.4583,61.6212,61.404,61.5216,151092.0
2022-06-22 11:00:00,68.02,68.02,67.83,67.96,37680.0,61.5397,61.5397,61.3678,61.4855,37680.0
2022-06-22 11:10:00,67.96,68.23,67.96,68.19,52211.0,61.4855,61.7297,61.4855,61.6935,52211.0
2022-06-22 11:20:00,68.2,68.25,68.04,68.12,29034.0,61.7026,61.7478,61.5578,61.6302,29034.0
2022-06-22 11:30:00,68.11,68.16,68.05,68.15,29266.0,61.6212,61.6664,61.5669,61.6573,29266.0
2022-06-22 11:40:00,68.16,68.16,67.98,68.06,47117.0,61.6664,61.6664,61.5035,61.5759,47117.0
2022-06-22 11:50:00,68.06,68.06,67.95,67.98,25693.0,61.5759,61.5759,61.4764,61.5035,25693.0
2022-06-22 12:00:00,68.0,68.07,67.92,68.01,33890.0,61.5216,61.585,61.4493,61.5307,33890.0
2022-06-22 12:10:00,68.04,68.21,68.03,68.19,33793.0,61.5578,61.7116,61.5488,61.6935,33793.0
2022-06-22 12:20:00,68.19,68.26,68.18,68.22,38180.0,61.6935,61.7569,61.6845,61.7207,38180.0
2022-06-22 12:30:00,68.23,68.32,68.21,68.27,74939.0,61.7297,61.8112,61.7116,61.7659,74939.0
2022-06-22 12:40:00,68.26,68.36,68.24,68.34,74741.0,61.7569,61.8473,61.7388,61.8292,74741.0
2022-06-22 12:50:00,68.34,68.42,68.33,68.39,50060.0,61.8292,61.9016,61.8202,61.8745,50060.0
2022-06-22 13:00:00,68.4,68.41,68.33,68.39,31627.0,61.8835,61.8926,61.8202,61.8745,31627.0
2022-06-22 13:10:00,68.38,68.41,68.34,68.34,34152.0,61.8654,61.8926,61.8292,61.8292,34152.0
2022-06-22 13:20:00,68.35,68.43,68.33,68.41,35025.0,61.8383,61.9107,61.8202,61.8926,35025.0
2022-06-22 13:30:00,68.41,68.45,68.25,68.29,61743.0,61.8926,61.9288,61.7478,61.784,61743.0
2022-06-22 13:40:00,68.28,68.29,68.05,68.11,91035.0,61.775,61.784,61.5669,61.6212,91035.0
2022-06-22 13:50:00,68.11,68.21,68.05,68.15,72073.0,61.6212,61.7116,61.5669,61.6573,72073.0
2022-06-22 14:00:00,68.15,68.2,68.1,68.17,104723.0,61.6573,61.7026,61.6121,61.6754,104723.0
2022-06-22 14:10:00,68.19,68.22,68.12,68.13,88933.0,61.6935,61.7207,61.6302,61.6393,88933.0
2022-06-22 14:20:00,68.13,68.16,68.01,68.05,59796.0,61.6393,61.6664,61.5307,61.5669,59796.0
2022-06-22 14:30:00,68.06,68.16,68.05,68.11,66733.0,61.5759,61.6664,61.5669,61.6212,66733.0
2022-06-22 14:40:00,68.1,68.16,68.02,68.13,78939.0,61.6121,61.6664,61.5397,61.6393,78939.0
2022-06-22 14:50:00,68.12,68.15,68.05,68.09,61037.0,61.6302,61.6573,61.5669,61.6031,61037.0
2022-06-22 15:00:00,68.11,68.19,68.09,68.13,81643.0,61.6212,61.6935,61.6031,61.6393,81643.0
2022-06-22 15:10:00,68.12,68.14,68.01,68.03,71378.0,61.6302,61.6483,61.5307,61.5488,71378.0
2022-06-22 15:20:00,68.03,68.08,67.83,67.88,93282.0,61.5488,61.594,61.3678,61.4131,93282.0
2022-06-22 15:30:00,67.88,68.05,67.87,68.04,121144.0,61.4131,61.5669,61.404,61.5578,121144.0
2022-06-22 15:40:00,68.04,68.11,67.98,68.02,111514.0,61.5578,61.6212,61.5035,61.5397,111514.0
2022-06-22 15:50:00,68.03,68.2,67.89,67.9,384757.0,61.5488,61.7026,61.4221,61.4312,384757.0
2022-06-23 09:30:00,68.27,68.64,67.99,68.55,130413.0,61.7659,62.1007,61.5126,62.0192,130413.0
2022-06-23 09:40:00,68.58,68.8,68.49,68.67,129029.0,62.0464,62.2454,61.965,62.1278,129029.0
2022-06-23 09:50:00,68.68,68.8,68.59,68.73,84805.0,62.1369,62.2454,62.0554,62.1821,84805.0
2022-06-23 10:00:00,68.72,68.89,68.69,68.75,74865.0,62.173,62.3268,62.1459,62.2002,74865.0
2022-06-23 10:10:00,68.76,69.04,68.73,68.91,73399.0,62.2092,62.4626,62.1821,62.3449,73399.0
2022-06-23 10:20:00,68.91,69.05,68.89,68.91,48056.0,62.3449,62.4716,62.3268,62.3449,48056.0
2022-06-23 10:30:00,68.94,69.04,68.89,68.91,49868.0,62.3721,62.4626,62.3268,62.3449,49868.0
2022-06-23 10:40:00,68.91,68.94,68.72,68.72,62739.0,62.3449,62.3721,62.173,62.173,62739.0
2022-06-23 10:50:00,68.74,68.95,68.69,68.95,35120.0,62.1911,62.3811,62.1459,62.3811,35120.0
2022-06-23 11:00:00,68.96,69.16,68.94,69.1,57464.0,62.3902,62.5711,62.3721,62.5168,57464.0
2022-06-23 11:10:00,69.1,69.12,68.9,68.96,28611.0,62.5168,62.5349,62.3359,62.3902,28611.0
2022-06-23 11:20:00,68.94,68.96,68.76,68.8,25879.0,62.3721,62.3902,62.2092,62.2454,25879.0
2022-06-23 11:30:00,68.81,68.81,68.62,68.73,41667.0,62.2545,62.2545,62.0826,62.1821,41667.0
2022-06-23 11:40:00,68.73,68.78,68.71,68.78,25388.0,62.1821,62.2273,62.164,62.2273,25388.0
2022-06-23 11:50:00,68.78,68.79,68.61,68.64,25915.0,62.2273,62.2364,62.0735,62.1007,25915.0
2022-06-23 12:00:00,68.66,68.68,68.56,68.59,29752.0,62.1188,62.1369,62.0283,62.0554,29752.0
2022-06-23 12:10:00,68.57,68.64,68.54,68.59,29010.0,62.0373,62.1007,62.0102,62.0554,29010.0
2022-06-23 12:20:00,68.6,68.65,68.49,68.49,26253.0,62.0645,62.1097,61.965,61.965,26253.0
2022-06-23 12:30:00,68.51,68.54,68.43,68.49,24912.0,61.9831,62.0102,61.9107,61.965,24912.0
2022-06-23 12:40:00,68.5,68.57,68.47,68.52,47263.0,61.974,62.0373,61.9469,61.9921,47263.0
2022-06-23 12:50:00,68.52,68.67,68.46,68.59,25153.0,61.9921,62.1278,61.9378,62.0554,25153.0
2022-06-23 13:00:00,68.59,68.71,68.56,68.68,31101.0,62.0554,62.164,62.0283,62.1369,31101.0
2022-06-23 13:10:00,68.67,68.68,68.54,68.54,21727.0,62.1278,62.1369,62.0102,62.0102,21727.0
2022-06-23 13:20:00,68.54,68.64,68.52,68.52,32273.0,62.0102,62.1007,61.9921,61.9921,32273.0
2022-06-23 13:30:00,68.52,68.68,68.51,68.64,62532.0,61.9921,62.1369,61.9831,62.1007,62532.0
2022-06-23 13:40:00,68.66,68.77,68.61,68.77,44759.0,62.1188,62.2183,62.0735,62.2183,44759.0
2022-06-23 13:50:00,68.76,68.8,68.74,68.75,53670.0,62.2092,62.2454,62.1911,62.2002,53670.0
2022-06-23 14:00:00,68.76,68.77,68.68,68.77,55253.0,62.2092,62.2183,62.1369,62.2183,55253.0
2022-06-23 14:10:00,68.78,68.87,68.76,68.87,57393.0,62.2273,62.3088,62.2092,62.3088,57393.0
2022-06-23 14:20:00,68.86,68.97,68.82,68.94,41655.0,62.2997,62.3992,62.2635,62.3721,41655.0
2022-06-23 14:30:00,68.92,69.03,68.88,68.95,30483.0,62.354,62.4535,62.3178,62.3811,30483.0
2022-06-23 14:40:00,68.97,69.02,68.94,69.0,29024.0,62.3992,62.4445,62.3721,62.4264,29024.0
2022-06-23 14:50:00,69.0,69.02,68.85,68.86,48106.0,62.4264,62.4445,62.2907,62.2997,48106.0
2022-06-23 15:00:00,68.86,68.88,68.76,68.77,59557.0,62.2997,62.3178,62.2092,62.2183,59557.0
2022-06-23 15:10:00,68.78,68.78,68.7,68.75,51434.0,62.2273,62.2273,62.155,62.2002,51434.0
2022-06-23 15:20:00,68.75,68.78,68.72,68.74,63751.0,62.2002,62.2273,62.173,62.1911,63751.0
2022-06-23 15:30:00,68.75,68.87,68.74,68.81,154790.0,62.2002,62.3088,62.1911,62.2545,154790.0
2022-06-23 15:40:00,68.81,68.94,68.8,68.93,187501.0,62.2545,62.3721,62.2454,62.363,187501.0
2022-06-23 15:50:00,68.93,69.04,68.9,68.96,382268.0,62.363,62.4626,62.3359,62.3902,382268.0
2022-06-24 09:30:00,69.25,69.41,68.91,68.91,122531.0,62.6526,62.7973,62.3449,62.3449,122531.0
2022-06-24 09:40:00,68.91,69.2,68.82,69.02,108287.0,62.3449,62.6073,62.2635,62.4445,108287.0
2022-06-24 09:50:00,68.99,69.12,68.86,68.9,64082.0,62.4173,62.5349,62.2997,62.3359,64082.0
2022-06-24 10:00:00,68.92,69.38,68.92,69.3,46538.0,62.354,62.7702,62.354,62.6978,46538.0
2022-06-24 10:10:00,69.31,69.43,69.2,69.37,56313.0,62.7068,62.8154,62.6073,62.7611,56313.0
2022-06-24 10:20:00,69.37,69.5,69.32,69.35,48341.0,62.7611,62.8787,62.7159,62.743,48341.0
2022-06-24 10:30:00,69.36,69.39,69.19,69.19,44593.0,62.7521,62.7792,62.5983,62.5983,44593.0
2022-06-24 10:40:00,69.21,69.38,69.2,69.36,64401.0,62.6164,62.7702,62.6073,62.7521,64401.0
2022-06-24 10:50:00,69.4,69.59,69.39,69.59,72323.0,62.7883,62.9602,62.7792,62.9602,72323.0
2022-06-24 11:00:00,69.59,69.66,69.53,69.62,53842.0,62.9602,63.0235,62.9059,62.9873,53842.0
2022-06-24 11:10:00,69.63,69.81,69.63,69.8,33015.0,62.9963,63.1592,62.9963,63.1502,33015.0
2022-06-24 11:20:00,69.79,69.82,69.69,69.69,37272.0,63.1411,63.1682,63.0506,63.0506,37272.0
2022-06-24 11:30:00,69.69,69.81,69.68,69.76,30323.0,63.0506,63.1592,63.0416,63.114,30323.0
2022-06-24 11:40:00,69.77,69.85,69.75,69.75,28324.0,63.123,63.1954,63.1049,63.1049,28324.0
2022-06-24 11:50:00,69.74,69.82,69.69,69.71,29362.0,63.0959,63.1682,63.0506,63.0687,29362.0
2022-06-24 12:00:00,69.7,69.82,69.67,69.79,29689.0,63.0597,63.1682,63.0325,63.1411,29689.0
2022-06-24 12:10:00,69.81,69.94,69.78,69.94,54468.0,63.1592,63.2768,63.1321,63.2768,54468.0
2022-06-24 12:20:00,69.92,69.95,69.82,69.83,34757.0,63.2587,63.2859,63.1682,63.1773,34757.0
2022-06-24 12:30:00,69.82,69.97,69.82,69.87,28908.0,63.1682,63.304,63.1682,63.2135,28908.0
2022-06-24 12:40:00,69.86,69.86,69.68,69.7,30281.0,63.2044,63.2044,63.0416,63.0597,30281.0
2022-06-24 12:50:00,69.68,69.76,69.6,69.76,28443.0,63.0416,63.114,62.9692,63.114,28443.0
2022-06-24 13:00:00,69.76,69.78,69.69,69.74,56927.0,63.114,63.1321,63.0506,63.0959,56927.0
2022-06-24 13:10:00,69.75,69.8,69.71,69.78,38290.0,63.1049,63.1502,63.0687,63.1321,38290.0
2022-06-24 13:20:00,69.77,69.95,69.77,69.95,30093.0,63.123,63.2859,63.123,63.2859,30093.0
2022-06-24 13:30:00,69.95,70.03,69.92,69.98,51126.0,63.2859,63.3582,63.2587,63.313,51126.0
2022-06-24 13:40:00,69.99,70.12,69.99,70.09,48256.0,63.3221,63.4397,63.3221,63.4125,48256.0
2022-06-24 13:50:00,70.09,70.12,69.96,69.98,50696.0,63.4125,63.4397,63.2949,63.313,50696.0
2022-06-24 14:00:00,69.99,70.0,69.89,69.92,37879.0,63.3221,63.3311,63.2316,63.2587,37879.0
2022-06-24 14:10:00,69.93,69.95,69.83,69.91,40532.0,63.2678,63.2859,63.1773,63.2497,40532.0
2022-06-24 14:20:00,69.9,70.05,69.82,70.05,133439.0,63.2406,63.3763,63.1682,63.3763,133439.0
2022-06-24 14:30:00,70.04,70.25,70.03,70.15,74218.0,63.3673,63.5573,63.3582,63.4668,74218.0
2022-06-24 14:40:00,70.15,70.18,70.08,70.14,58087.0,63.4668,63.494,63.4035,63.4578,58087.0
2022-06-24 14:50:00,70.14,70.26,70.12,70.24,61193.0,63.4578,63.5663,63.4397,63.5482,61193.0
2022-06-24 15:00:00,70.23,70.39,70.23,70.39,37697.0,63.5392,63.6839,63.5392,63.6839,37697.0
2022-06-24 15:10:00,70.39,70.52,70.35,70.51,65365.0,63.6839,63.8016,63.6478,63.7925,65365.0
2022-06-24 15:20:00,70.51,70.57,70.47,70.5,85957.0,63.7925,63.8468,63.7563,63.7835,85957.0
2022-06-24 15:30:00,70.5,70.6,70.44,70.47,108795.0,63.7835,63.8739,63.7292,63.7563,108795.0
2022-06-24 15:40:00,70.47,70.61,70.41,70.61,133545.0,63.7563,63.883,63.702,63.883,133545.0
2022-06-24 15:50:00,70.61,70.74,70.57,70.64,419928.0,63.883,64.0006,63.8468,63.9101,419928.0
2022-06-27 09:30:00,70.57,70.95,70.23,70.78,114499.0,63.8468,64.1906,63.5392,64.0368,114499.0
2022-06-27 09:40:00,70.81,71.08,70.61,70.7,91199.0,64.0639,64.3082,63.883,63.9644,91199.0
2022-06-27 09:50:00,70.75,70.75,70.23,70.35,61580.0,64.0096,64.0096,63.5392,63.6478,61580.0
2022-06-27 10:00:00,70.35,70.66,70.35,70.47,62173.0,63.6478,63.9282,63.6478,63.7563,62173.0
2022-06-27 10:10:00,70.48,70.59,70.42,70.56,41312.0,63.7654,63.8649,63.7111,63.8377,41312.0
2022-06-27 10:20:00,70.58,70.69,70.53,70.59,49964.0,63.8558,63.9554,63.8106,63.8649,49964.0
2022-06-27 10:30:00,70.57,70.65,70.48,70.56,31706.0,63.8468,63.9192,63.7654,63.8377,31706.0
2022-06-27 10:40:00,70.56,70.63,70.5,70.59,27996.0,63.8377,63.9011,63.7835,63.8649,27996.0
2022-06-27 10:50:00,70.6,70.66,70.39,70.39,49506.0,63.8739,63.9282,63.6839,63.6839,49506.0
2022-06-27 11:00:00,70.4,70.47,70.3,70.42,35605.0,63.693,63.7563,63.6025,63.7111,35605.0
2022-06-27 11:10:00,70.42,70.61,70.38,70.59,46459.0,63.7111,63.883,63.6749,63.8649,46459.0
2022-06-27 11:20:00,70.58,70.65,70.56,70.61,39474.0,63.8558,63.9192,63.8377,63.883,39474.0
2022-06-27 11:30:00,70.62,70.62,70.52,70.56,38885.0,63.892,63.892,63.8016,63.8377,38885.0
2022-06-27 11:40:00,70.55,70.56,70.44,70.49,22730.0,63.8287,63.8377,63.7292,63.7744,22730.0
2022-06-27 11:50:00,70.49,70.74,70.47,70.73,21870.0,63.7744,64.0006,63.7563,63.9916,21870.0
2022-06-27 12:00:00,70.73,70.91,70.73,70.91,28194.0,63.9916,64.1544,63.9916,64.1544,28194.0
2022-06-27 12:10:00,70.92,70.92,70.77,70.92,32803.0,64.1635,64.1635,64.0277,64.1635,32803.0
2022-06-27 12:20:00,70.93,71.0,70.9,70.98,29184.0,64.1725,64.2358,64.1454,64.2177,29184.0
2022-06-27 12:30:00,70.99,71.09,70.99,71.08,31632.0,64.2268,64.3173,64.2268,64.3082,31632.0
2022-06-27 12:40:00,71.08,71.11,70.99,71.01,34996.0,64.3082,64.3354,64.2268,64.2449,34996.0
2022-06-27 12:50:00,71.0,71.09,70.93,70.98,31504.0,64.2358,64.3173,64.1725,64.2177,31504.0
2022-06-27 13:00:00,70.98,71.0,70.83,70.9,24766.0,64.2177,64.2358,64.082,64.1454,24766.0
2022-06-27 13:10:00,70.89,70.94,70.85,70.89,32702.0,64.1363,64.1815,64.1001,64.1363,32702.0
2022-06-27 13:20:00,70.89,70.89,70.81,70.88,22514.0,64.1363,64.1363,64.0639,64.1273,22514.0
2022-06-27 13:30:00,70.89,70.9,70.8,70.83,28360.0,64.1363,64.1454,64.0549,64.082,28360.0
2022-06-27 13:40:00,70.84,70.84,70.72,70.77,21081.0,64.0911,64.0911,63.9825,64.0277,21081.0
2022-06-27 13:50:00,70.78,70.8,70.71,70.72,21070.0,64.0368,64.0549,63.9735,63.9825,21070.0
2022-06-27 14:00:00,70.72,70.73,70.64,70.68,21970.0,63.9825,63.9916,63.9101,63.9463,21970.0
2022-06-27 14:10:00,70.67,70.71,70.59,70.71,19732.0,63.9373,63.9735,63.8649,63.9735,19732.0
2022-06-27 14:20:00,70.7,70.74,70.67,70.73,28536.0,63.9644,64.0006,63.9373,63.9916,28536.0
2022-06-27 14:30:00,70.74,70.83,70.72,70.82,32263.0,64.0006,64.082,63.9825,64.073,32263.0
2022-06-27 14:40:00,70.81,70.81,70.71,70.76,23380.0,64.0639,64.0639,63.9735,64.0187,23380.0
2022-06-27 14:50:00,70.76,70.81,70.72,70.73,28306.0,64.0187,64.0639,63.9825,63.9916,28306.0
2022-06-27 15:00:00,70.72,70.84,70.65,70.83,33908.0,63.9825,64.0911,63.9192,64.082,33908.0
2022-06-27 15:10:00,70.84,70.97,70.83,70.96,71524.0,64.0911,64.2087,64.082,64.1996,71524.0
2022-06-27 15:20:00,70.97,70.99,70.89,70.92,57380.0,64.2087,64.2268,64.1363,64.1635,57380.0
2022-06-27 15:30:00,70.92,70.97,70.87,70.92,70763.0,64.1635,64.2087,64.1182,64.1635,70763.0
2022-06-27 15:40:00,70.92,71.09,70.88,71.08,113282.0,64.1635,64.3173,64.1273,64.3082,113282.0
2022-06-27 15:50:00,71.08,71.08,70.92,71.06,284785.0,64.3082,64.3082,64.1635,64.2901,284785.0
2022-06-28 09:30:00,71.14,71.71,71.14,71.48,127924.0,64.3625,64.8782,64.3625,64.6701,127924.0
2022-06-28 09:40:00,71.44,71.48,71.15,71.38,52388.0,64.6339,64.6701,64.3715,64.5796,52388.0
2022-06-28 09:50:00,71.37,71.52,71.24,71.35,58981.0,64.5706,64.7063,64.453,64.5525,58981.0
2022-06-28 10:00:00,71.35,71.52,71.35,71.47,64220.0,64.5525,64.7063,64.5525,64.6611,64220.0
2022-06-28 10:10:00,71.46,71.52,71.35,71.49,62510.0,64.652,64.7063,64.5525,64.6791,62510.0
2022-06-28 10:20:00,71.5,71.59,71.31,71.33,43619.0,64.6882,64.7696,64.5163,64.5344,43619.0
2022-06-28 10:30:00,71.33,71.44,71.26,71.26,77942.0,64.5344,64.6339,64.4711,64.4711,77942.0
2022-06-28 10:40:00,71.27,71.46,71.24,71.25,32078.0,64.4801,64.652,64.453,64.462,32078.0
2022-06-28 10:50:00,71.23,71.37,71.18,71.34,32590.0,64.4439,64.5706,64.3987,64.5434,32590.0
2022-06-28 11:00:00,71.35,71.36,71.16,71.23,34086.0,64.5525,64.5615,64.3806,64.4439,34086.0
2022-06-28 11:10:00,71.25,71.44,71.25,71.43,34874.0,64.462,64.6339,64.462,64.6249,34874.0
2022-06-28 11:20:00,71.43,71.49,71.18,71.2,38201.0,64.6249,64.6791,64.3987,64.4168,38201.0
2022-06-28 11:30:00,71.19,71.22,71.08,71.16,36395.0,64.4077,64.4349,64.3082,64.3806,36395.0
2022-06-28 11:40:00,71.15,71.18,71.04,71.12,39987.0,64.3715,64.3987,64.272,64.3444,39987.0
2022-06-28 11:50:00,71.11,71.15,70.96,70.99,36371.0,64.3354,64.3715,64.1996,64.2268,36371.0
2022-06-28 12:00:00,70.99,71.03,70.87,71.02,34511.0,64.2268,64.263,64.1182,64.2539,34511.0
2022-06-28 12:10:00,71.03,71.08,70.91,70.92,32344.0,64.263,64.3082,64.1544,64.1635,32344.0
2022-06-28 12:20:00,70.91,71.08,70.91,71.02,38211.0,64.1544,64.3082,64.1544,64.2539,38211.0
2022-06-28 12:30:00,71.01,71.01,70.89,70.89,24124.0,64.2449,64.2449,64.1363,64.1363,24124.0
2022-06-28 12:40:00,70.91,70.92,70.78,70.79,26172.0,64.1544,64.1635,64.0368,64.0458,26172.0
2022-06-28 12:50:00,70.79,70.84,70.73,70.82,38374.0,64.0458,64.0911,63.9916,64.073,38374.0
2022-06-28 13:00:00,70.81,70.83,70.58,70.59,60947.0,64.0639,64.082,63.8558,63.8649,60947.0
2022-06-28 13:10:00,70.57,70.59,70.48,70.57,38957.0,63.8468,63.8649,63.7654,63.8468,38957.0
2022-06-28 13:20:00,70.56,70.59,70.39,70.55,118831.0,63.8377,63.8649,63.6839,63.8287,118831.0
2022-06-28 13:30:00,70.56,70.56,70.34,70.41,43933.0,63.8377,63.8377,63.6387,63.702,43933.0
2022-06-28 13:40:00,70.4,70.44,70.34,70.35,35450.0,63.693,63.7292,63.6387,63.6478,35450.0
2022-06-28 13:50:00,70.35,70.51,70.35,70.49,69351.0,63.6478,63.7925,63.6478,63.7744,69351.0
2022-06-28 14:00:00,70.48,70.61,70.47,70.48,53381.0,63.7654,63.883,63.7563,63.7654,53381.0
2022-06-28 14:10:00,70.47,70.5,70.3,70.31,27241.0,63.7563,63.7835,63.6025,63.6116,27241.0
2022-06-28 14:20:00,70.3,70.31,70.19,70.25,40085.0,63.6025,63.6116,63.503,63.5573,40085.0
2022-06-28 14:30:00,70.25,70.26,70.1,70.11,48698.0,63.5573,63.5663,63.4216,63.4306,48698.0
2022-06-28 14:40:00,70.12,70.26,70.08,70.26,46143.0,63.4397,63.5663,63.4035,63.5663,46143.0
2022-06-28 14:50:00,70.27,70.35,70.21,70.34,32355.0,63.5754,63.6478,63.5211,63.6387,32355.0
2022-06-28 15:00:00,70.33,70.34,70.17,70.23,45115.0,63.6297,63.6387,63.4849,63.5392,45115.0
2022-06-28 15:10:00,70.23,70.35,70.21,70.33,59908.0,63.5392,63.6478,63.5211,63.6297,59908.0
2022-06-28 15:20:00,70.33,70.43,70.21,70.3,94644.0,63.6297,63.7201,63.5211,63.6025,94644.0
2022-06-28 15:30:00,70.29,70.33,70.13,70.31,98874.0,63.5935,63.6297,63.4487,63.6116,98874.0
2022-06-28 15:40:00,70.31,70.32,70.13,70.25,183721.0,63.6116,63.6206,63.4487,63.5573,183721.0
2022-06-28 15:50:00,70.23,70.39,70.19,70.29,382282.0,63.5392,63.6839,63.503,63.5935,382282.0
2022-06-29 09:30:00,71.81,73.35,71.5,72.6,605294.0,64.9687,66.3619,64.6882,65.6834,605294.0
2022-06-29 09:40:00,72.6,73.33,72.43,72.63,443064.0,65.6834,66.3439,65.5296,65.7105,443064.0
2022-06-29 09:50:00,72.66,73.3,72.6,73.06,278360.0,65.7377,66.3167,65.6834,66.0996,278360.0
2022-06-29 10:00:00,73.09,73.84,73.08,73.78,340941.0,66.1267,66.8053,66.1177,66.751,340941.0
2022-06-29 10:10:00,73.78,74.18,73.7,73.96,318857.0,66.751,67.1129,66.6786,66.9138,318857.0
2022-06-29 10:20:00,73.97,74.27,73.94,74.13,245614.0,66.9229,67.1943,66.8957,67.0676,245614.0
2022-06-29 10:30:00,74.16,74.23,73.51,73.67,301100.0,67.0948,67.1581,66.5067,66.6515,301100.0
2022-06-29 10:40:00,73.69,74.02,73.6,74.01,191946.0,66.6696,66.9681,66.5881,66.9591,191946.0
2022-06-29 10:50:00,74.01,74.24,73.81,73.88,151366.0,66.9591,67.1672,66.7781,66.8415,151366.0
2022-06-29 11:00:00,73.9,74.71,73.89,74.71,304914.0,66.8595,67.5924,66.8505,67.5924,304914.0
2022-06-29 11:10:00,74.71,75.0,74.65,74.75,296245.0,67.5924,67.8547,67.5381,67.6286,296245.0
2022-06-29 11:20:00,74.77,74.83,74.5,74.58,184897.0,67.6467,67.7009,67.4024,67.4748,184897.0
2022-06-29 11:30:00,74.6,74.71,74.38,74.65,163085.0,67.4929,67.5924,67.2938,67.5381,163085.0
2022-06-29 11:40:00,74.64,74.79,74.53,74.77,128456.0,67.529,67.6648,67.4295,67.6467,128456.0
2022-06-29 11:50:00,74.77,74.92,74.74,74.88,134998.0,67.6467,67.7824,67.6195,67.7462,134998.0
2022-06-29 12:00:00,74.88,74.93,74.62,74.64,139275.0,67.7462,67.7914,67.511,67.529,139275.0
2022-06-29 12:10:00,74.65,74.71,74.35,74.49,300139.0,67.5381,67.5924,67.2667,67.3933,300139.0
2022-06-29 12:20:00,74.47,74.66,74.39,74.5,146930.0,67.3752,67.5471,67.3029,67.4024,146930.0
2022-06-29 12:30:00,74.51,74.72,74.5,74.69,98461.0,67.4114,67.6014,67.4024,67.5743,98461.0
2022-06-29 12:40:00,74.67,74.69,74.27,74.29,80771.0,67.5562,67.5743,67.1943,67.2124,80771.0
2022-06-29 12:50:00,74.29,74.31,74.04,74.04,88186.0,67.2124,67.2305,66.9862,66.9862,88186.0
2022-06-29 13:00:00,74.04,74.27,73.96,74.27,104644.0,66.9862,67.1943,66.9138,67.1943,104644.0
2022-06-29 13:10:00,74.28,74.32,74.0,74.06,63513.0,67.2033,67.2395,66.95,67.0043,63513.0
2022-06-29 13:20:00,74.08,74.28,74.02,74.16,74357.0,67.0224,67.2033,66.9681,67.0948,74357.0
2022-06-29 13:30:00,74.16,74.21,74.03,74.18,68441.0,67.0948,67.14,66.9772,67.1129,68441.0
2022-06-29 13:40:00,74.17,74.29,74.07,74.28,71356.0,67.1038,67.2124,67.0134,67.2033,71356.0
2022-06-29 13:50:00,74.28,74.43,74.26,74.36,74353.0,67.2033,67.3391,67.1852,67.2757,74353.0
2022-06-29 14:00:00,74.38,74.6,74.36,74.5,79244.0,67.2938,67.4929,67.2757,67.4024,79244.0
2022-06-29 14:10:00,74.51,74.6,74.42,74.52,86365.0,67.4114,67.4929,67.33,67.4205,86365.0
2022-06-29 14:20:00,74.53,74.53,74.39,74.49,84571.0,67.4295,67.4295,67.3029,67.3933,84571.0
2022-06-29 14:30:00,74.49,74.59,74.33,74.34,85286.0,67.3933,67.4838,67.2486,67.2576,85286.0
2022-06-29 14:40:00,74.34,74.35,74.12,74.2,132973.0,67.2576,67.2667,67.0586,67.131,132973.0
2022-06-29 14:50:00,74.2,74.38,74.18,74.28,122097.0,67.131,67.2938,67.1129,67.2033,122097.0
2022-06-29 15:00:00,74.28,74.32,74.16,74.31,112257.0,67.2033,67.2395,67.0948,67.2305,112257.0
2022-06-29 15:10:00,74.31,74.36,74.21,74.31,127412.0,67.2305,67.2757,67.14,67.2305,127412.0
2022-06-29 15:20:00,74.3,74.5,74.24,74.5,121966.0,67.2214,67.4024,67.1672,67.4024,121966.0
2022-06-29 15:30:00,74.49,74.53,74.28,74.31,192358.0,67.3933,67.4295,67.2033,67.2305,192358.0
2022-06-29 15:40:00,74.31,74.44,74.27,74.33,286529.0,67.2305,67.3481,67.1943,67.2486,286529.0
2022-06-29 15:50:00,74.34,74.86,74.29,74.67,999883.0,67.2576,67.7281,67.2124,67.5562,999883.0
2022-06-30 09:30:00,74.0,74.54,73.9,74.32,371068.0,66.95,67.4386,66.8595,67.2395,371068.0
2022-06-30 09:40:00,74.3,74.7,74.17,74.62,166967.0,67.2214,67.5833,67.1038,67.511,166967.0
2022-06-30 09:50:00,74.59,74.85,74.48,74.62,159071.0,67.4838,67.719,67.3843,67.511,159071.0
2022-06-30 10:00:00,74.62,74.66,74.31,74.58,109666.0,67.511,67.5471,67.2305,67.4748,109666.0
2022-06-30 10:10:00,74.59,74.85,74.56,74.58,115062.0,67.4838,67.719,67.4567,67.4748,115062.0
2022-06-30 10:20:00,74.6,74.71,74.39,74.66,183382.0,67.4929,67.5924,67.3029,67.5471,183382.0
2022-06-30 10:30:00,74.65,74.85,74.6,74.78,87227.0,67.5381,67.719,67.4929,67.6557,87227.0
2022-06-30 10:40:00,74.78,74.95,74.71,74.93,107166.0,67.6557,67.8095,67.5924,67.7914,107166.0
2022-06-30 10:50:00,74.94,75.05,74.86,74.89,236151.0,67.8005,67.9,67.7281,67.7552,236151.0
2022-06-30 11:00:00,74.89,75.03,74.83,74.89,94444.0,67.7552,67.8819,67.7009,67.7552,94444.0
2022-06-30 11:10:00,74.89,74.89,74.51,74.51,122546.0,67.7552,67.7552,67.4114,67.4114,122546.0
2022-06-30 11:20:00,74.51,74.73,74.47,74.73,92189.0,67.4114,67.6105,67.3752,67.6105,92189.0
2022-06-30 11:30:00,74.71,74.76,74.48,74.53,81972.0,67.5924,67.6376,67.3843,67.4295,81972.0
2022-06-30 11:40:00,74.52,74.76,74.51,74.71,51852.0,67.4205,67.6376,67.4114,67.5924,51852.0
2022-06-30 11:50:00,74.72,74.91,74.68,74.87,53744.0,67.6014,67.7733,67.5652,67.7371,53744.0
2022-06-30 12:00:00,74.88,74.95,74.84,74.85,84777.0,67.7462,67.8095,67.71,67.719,84777.0
2022-06-30 12:10:00,74.84,75.01,74.82,74.98,64628.0,67.71,67.8638,67.6919,67.8367,64628.0
2022-06-30 12:20:00,74.97,75.15,74.96,75.04,108078.0,67.8276,67.9905,67.8186,67.8909,108078.0
2022-06-30 12:30:00,75.05,75.09,74.95,74.97,57828.0,67.9,67.9362,67.8095,67.8276,57828.0
2022-06-30 12:40:00,74.97,74.98,74.85,74.86,66800.0,67.8276,67.8367,67.719,67.7281,66800.0
2022-06-30 12:50:00,74.86,75.08,74.86,75.04,80696.0,67.7281,67.9271,67.7281,67.8909,80696.0
2022-06-30 13:00:00,75.05,75.16,75.04,75.12,71153.0,67.9,67.9995,67.8909,67.9633,71153.0
2022-06-30 13:10:00,75.13,75.13,74.92,74.98,50486.0,67.9724,67.9724,67.7824,67.8367,50486.0
2022-06-30 13:20:00,74.98,75.14,74.98,75.09,76487.0,67.8367,67.9814,67.8367,67.9362,76487.0
2022-06-30 13:30:00,75.09,75.24,75.09,75.14,101088.0,67.9362,68.0719,67.9362,67.9814,101088.0
2022-06-30 13:40:00,75.15,75.18,75.04,75.09,53017.0,67.9905,68.0176,67.8909,67.9362,53017.0
2022-06-30 13:50:00,75.08,75.19,75.06,75.19,81683.0,67.9271,68.0266,67.909,68.0266,81683.0
2022-06-30 14:00:00,75.19,75.37,75.17,75.25,114524.0,68.0266,68.1895,68.0086,68.0809,114524.0
2022-06-30 14:10:00,75.26,75.31,75.21,75.28,121690.0,68.09,68.1352,68.0447,68.1081,121690.0
2022-06-30 14:20:00,75.28,75.34,75.03,75.17,162207.0,68.1081,68.1624,67.8819,68.0086,162207.0
2022-06-30 14:30:00,75.17,75.33,75.17,75.31,72358.0,68.0086,68.1533,68.0086,68.1352,72358.0
2022-06-30 14:40:00,75.31,75.31,75.15,75.21,91769.0,68.1352,68.1352,67.9905,68.0447,91769.0
2022-06-30 14:50:00,75.22,75.31,75.13,75.3,107479.0,68.0538,68.1352,67.9724,68.1262,107479.0
2022-06-30 15:00:00,75.29,75.32,75.16,75.23,108186.0,68.1171,68.1443,67.9995,68.0628,108186.0
2022-06-30 15:10:00,75.22,75.29,75.03,75.04,174611.0,68.0538,68.1171,67.8819,67.8909,174611.0
2022-06-30 15:20:00,75.05,75.55,74.97,75.55,238102.0,67.9,68.3524,67.8276,68.3524,238102.0
2022-06-30 15:30:00,75.54,75.74,75.48,75.68,339866.0,68.3433,68.5242,68.289,68.47,339866.0
2022-06-30 15:40:00,75.67,75.74,75.42,75.45,391744.0,68.4609,68.5242,68.2347,68.2619,391744.0
2022-06-30 15:50:00,75.46,75.51,75.14,75.46,692274.0,68.2709,68.3162,67.9814,68.2709,692274.0
2022-07-01 09:30:00,75.82,75.96,75.46,75.63,215598.0,68.5966,68.7233,68.2709,68.4247,215598.0
2022-07-01 09:40:00,75.62,75.81,75.35,75.69,97366.0,68.4157,68.5876,68.1714,68.479,97366.0
2022-07-01 09:50:00,75.69,75.8,75.45,75.52,93851.0,68.479,68.5785,68.2619,68.3252,93851.0
2022-07-01 10:00:00,75.49,75.66,75.21,75.29,114171.0,68.2981,68.4519,68.0447,68.1171,114171.0
2022-07-01 10:10:00,75.29,75.32,75.04,75.23,89613.0,68.1171,68.1443,67.8909,68.0628,89613.0
2022-07-01 10:20:00,75.21,75.63,75.12,75.62,95302.0,68.0447,68.4247,67.9633,68.4157,95302.0
2022-07-01 10:30:00,75.65,75.7,75.34,75.61,78491.0,68.4428,68.4881,68.1624,68.4066,78491.0
2022-07-01 10:40:00,75.61,75.83,75.6,75.76,94852.0,68.4066,68.6057,68.3976,68.5423,94852.0
2022-07-01 10:50:00,75.75,75.8,75.54,75.55,72740.0,68.5333,68.5785,68.3433,68.3524,72740.0
2022-07-01 11:00:00,75.51,75.52,75.19,75.25,76475.0,68.3162,68.3252,68.0266,68.0809,76475.0
2022-07-01 11:10:00,75.24,75.38,75.12,75.25,86185.0,68.0719,68.1985,67.9633,68.0809,86185.0
2022-07-01 11:20:00,75.25,75.42,75.21,75.22,49466.0,68.0809,68.2347,68.0447,68.0538,49466.0
2022-07-01 11:30:00,75.22,75.31,75.12,75.17,66340.0,68.0538,68.1352,67.9633,68.0086,66340.0
2022-07-01 11:40:00,75.17,75.29,75.15,75.2,40626.0,68.0086,68.1171,67.9905,68.0357,40626.0
2022-07-01 11:50:00,75.21,75.21,74.96,74.96,43496.0,68.0447,68.0447,67.8186,67.8186,43496.0
2022-07-01 12:00:00,74.96,75.06,74.82,75.04,50188.0,67.8186,67.909,67.6919,67.8909,50188.0
2022-07-01 12:10:00,75.05,75.05,74.93,75.05,44344.0,67.9,67.9,67.7914,67.9,44344.0
2022-07-01 12:20:00,75.03,75.12,74.95,75.01,53033.0,67.8819,67.9633,67.8095,67.8638,53033.0
2022-07-01 12:30:00,75.02,75.09,74.95,74.99,31316.0,67.8728,67.9362,67.8095,67.8457,31316.0
2022-07-01 12:40:00,75.0,75.05,74.87,74.99,59488.0,67.8547,67.9,67.7371,67.8457,59488.0
2022-07-01 12:50:00,74.99,75.15,74.94,74.94,42348.0,67.8457,67.9905,67.8005,67.8005,42348.0
2022-07-01 13:00:00,74.95,75.05,74.9,75.05,36672.0,67.8095,67.9,67.7643,67.9,36672.0
2022-07-01 13:10:00,75.06,75.07,74.93,75.0,48143.0,67.909,67.9181,67.7914,67.8547,48143.0
2022-07-01 13:20:00,75.0,75.04,74.92,75.01,29266.0,67.8547,67.8909,67.7824,67.8638,29266.0
2022-07-01 13:30:00,74.99,75.34,74.98,75.27,53266.0,67.8457,68.1624,67.8367,68.099,53266.0
2022-07-01 13:40:00,75.29,75.47,75.28,75.44,51782.0,68.1171,68.28,68.1081,68.2528,51782.0
2022-07-01 13:50:00,75.45,75.46,75.28,75.31,49238.0,68.2619,68.2709,68.1081,68.1352,49238.0
2022-07-01 14:00:00,75.31,75.36,75.19,75.21,58854.0,68.1352,68.1805,68.0266,68.0447,58854.0
2022-07-01 14:10:00,75.22,75.41,75.18,75.39,53781.0,68.0538,68.2257,68.0176,68.2076,53781.0
2022-07-01 14:20:00,75.4,75.56,75.39,75.46,46723.0,68.2166,68.3614,68.2076,68.2709,46723.0
2022-07-01 14:30:00,75.47,75.56,75.42,75.42,70750.0,68.28,68.3614,68.2347,68.2347,70750.0
2022-07-01 14:40:00,75.43,75.43,75.06,75.31,251600.0,68.2438,68.2438,67.909,68.1352,251600.0
2022-07-01 14:50:00,75.3,75.33,75.22,75.31,65029.0,68.1262,68.1533,68.0538,68.1352,65029.0
2022-07-01 15:00:00,75.31,75.36,75.21,75.35,54010.0,68.1352,68.1805,68.0447,68.1714,54010.0
2022-07-01 15:10:00,75.35,75.44,75.3,75.4,67167.0,68.1714,68.2528,68.1262,68.2166,67167.0
2022-07-01 15:20:00,75.39,75.47,75.34,75.43,71134.0,68.2076,68.28,68.1624,68.2438,71134.0
2022-07-01 15:30:00,75.44,75.65,75.44,75.64,100955.0,68.2528,68.4428,68.2528,68.4338,100955.0
2022-07-01 15:40:00,75.64,75.79,75.64,75.78,157220.0,68.4338,68.5695,68.4338,68.5604,157220.0
2022-07-01 15:50:00,75.79,75.89,75.72,75.77,417362.0,68.5695,68.66,68.5062,68.5514,417362.0
2022-07-05 09:30:00,75.62,76.09,75.48,75.48,286377.0,68.4157,68.8409,68.289,68.289,286377.0
2022-07-05 09:40:00,75.5,75.51,75.06,75.33,126521.0,68.3071,68.3162,67.909,68.1533,126521.0
2022-07-05 09:50:00,75.32,75.84,75.19,75.4,159874.0,68.1443,68.6147,68.0266,68.2166,159874.0
2022-07-05 10:00:00,75.4,75.43,75.01,75.02,111193.0,68.2166,68.2438,67.8638,67.8728,111193.0
2022-07-05 10:10:00,75.02,75.07,74.47,74.53,161296.0,67.8728,67.9181,67.3752,67.4295,161296.0
2022-07-05 10:20:00,74.53,74.78,74.49,74.76,80781.0,67.4295,67.6557,67.3933,67.6376,80781.0
2022-07-05 10:30:00,74.78,74.87,74.48,74.5,62261.0,67.6557,67.7371,67.3843,67.4024,62261.0
2022-07-05 10:40:00,74.49,74.55,74.35,74.55,127439.0,67.3933,67.4476,67.2667,67.4476,127439.0
2022-07-05 10:50:00,74.53,74.55,74.35,74.4,78096.0,67.4295,67.4476,67.2667,67.3119,78096.0
2022-07-05 11:00:00,74.39,74.4,74.05,74.21,191972.0,67.3029,67.3119,66.9953,67.14,191972.0
2022-07-05 11:10:00,74.2,74.4,74.19,74.4,94628.0,67.131,67.3119,67.1219,67.3119,94628.0
2022-07-05 11:20:00,74.39,74.45,74.16,74.3,68455.0,67.3029,67.3571,67.0948,67.2214,68455.0
2022-07-05 11:30:00,74.31,74.38,74.28,74.36,72190.0,67.2305,67.2938,67.2033,67.2757,72190.0
2022-07-05 11:40:00,74.36,74.58,74.36,74.56,91052.0,67.2757,67.4748,67.2757,67.4567,91052.0
2022-07-05 11:50:00,74.56,74.56,74.27,74.3,123116.0,67.4567,67.4567,67.1943,67.2214,123116.0
2022-07-05 12:00:00,74.3,74.35,74.28,74.29,72407.0,67.2214,67.2667,67.2033,67.2124,72407.0
2022-07-05 12:10:00,74.28,74.41,74.21,74.38,96108.0,67.2033,67.321,67.14,67.2938,96108.0
2022-07-05 12:20:00,74.37,74.53,74.35,74.4,89887.0,67.2848,67.4295,67.2667,67.3119,89887.0
2022-07-05 12:30:00,74.4,74.42,74.19,74.27,90526.0,67.3119,67.33,67.1219,67.1943,90526.0
2022-07-05 12:40:00,74.26,74.39,74.22,74.3,79515.0,67.1852,67.3029,67.1491,67.2214,79515.0
2022-07-05 12:50:00,74.29,74.35,74.22,74.32,90411.0,67.2124,67.2667,67.1491,67.2395,90411.0
2022-07-05 13:00:00,74.31,74.49,74.27,74.43,98529.0,67.2305,67.3933,67.1943,67.3391,98529.0
2022-07-05 13:10:00,74.43,74.51,74.42,74.51,47956.0,67.3391,67.4114,67.33,67.4114,47956.0
2022-07-05 13:20:00,74.51,74.52,74.28,74.28,57858.0,67.4114,67.4205,67.2033,67.2033,57858.0
2022-07-05 13:30:00,74.28,74.33,74.12,74.2,63989.0,67.2033,67.2486,67.0586,67.131,63989.0
2022-07-05 13:40:00,74.2,74.35,74.19,74.34,57480.0,67.131,67.2667,67.1219,67.2576,57480.0
2022-07-05 13:50:00,74.33,74.37,74.31,74.34,60432.0,67.2486,67.2848,67.2305,67.2576,60432.0
2022-07-05 14:00:00,74.33,74.56,74.3,74.48,38958.0,67.2486,67.4567,67.2214,67.3843,38958.0
2022-07-05 14:10:00,74.48,74.77,74.48,74.76,32422.0,67.3843,67.6467,67.3843,67.6376,32422.0
2022-07-05 14:20:00,74.76,74.85,74.66,74.79,65077.0,67.6376,67.719,67.5471,67.6648,65077.0
2022-07-05 14:30:00,74.8,74.94,74.79,74.93,63271.0,67.6738,67.8005,67.6648,67.7914,63271.0
2022-07-05 14:40:00,74.93,74.95,74.86,74.9,66577.0,67.7914,67.8095,67.7281,67.7643,66577.0
2022-07-05 14:50:00,74.9,75.02,74.89,74.97,71327.0,67.7643,67.8728,67.7552,67.8276,71327.0
2022-07-05 15:00:00,74.97,74.99,74.9,74.98,71271.0,67.8276,67.8457,67.7643,67.8367,71271.0
2022-07-05 15:10:00,74.98,75.15,74.97,75.01,84720.0,67.8367,67.9905,67.8276,67.8638,84720.0
2022-07-05 15:20:00,75.01,75.16,75.01,75.12,91338.0,67.8638,67.9995,67.8638,67.9633,91338.0
2022-07-05 15:30:00,75.11,75.15,75.04,75.09,103019.0,67.9543,67.9905,67.8909,67.9362,103019.0
2022-07-05 15:40:00,75.1,75.13,75.02,75.12,178163.0,67.9452,67.9724,67.8728,67.9633,178163.0
2022-07-05 15:50:00,75.11,75.2,75.04,75.14,380839.0,67.9543,68.0357,67.8909,67.9814,380839.0
2022-07-06 09:30:00,75.51,76.08,75.5,75.93,211029.0,68.3162,68.8319,68.3071,68.6961,211029.0
2022-07-06 09:40:00,75.94,76.18,75.88,76.11,153783.0,68.7052,68.9223,68.6509,68.859,153783.0
2022-07-06 09:50:00,76.11,76.24,75.88,75.9,138437.0,68.859,68.9766,68.6509,68.669,138437.0
2022-07-06 10:00:00,75.9,76.18,75.84,76.09,129102.0,68.669,68.9223,68.6147,68.8409,129102.0
2022-07-06 10:10:00,76.09,76.19,76.01,76.16,184158.0,68.8409,68.9314,68.7685,68.9042,184158.0
2022-07-06 10:20:00,76.16,76.43,76.16,76.41,181621.0,68.9042,69.1485,68.9042,69.1304,181621.0
2022-07-06 10:30:00,76.41,76.47,76.04,76.05,126861.0,69.1304,69.1847,68.7957,68.8047,126861.0
2022-07-06 10:40:00,76.05,76.16,75.91,75.92,111658.0,68.8047,68.9042,68.6781,68.6871,111658.0
2022-07-06 10:50:00,75.92,75.96,75.82,75.92,126133.0,68.6871,68.7233,68.5966,68.6871,126133.0
2022-07-06 11:00:00,75.92,75.93,75.74,75.87,173619.0,68.6871,68.6961,68.5242,68.6419,173619.0
2022-07-06 11:10:00,75.86,76.05,75.82,76.03,78667.0,68.6328,68.8047,68.5966,68.7866,78667.0
2022-07-06 11:20:00,76.03,76.08,75.96,76.06,116196.0,68.7866,68.8319,68.7233,68.8138,116196.0
2022-07-06 11:30:00,76.05,76.24,76.03,76.18,82744.0,68.8047,68.9766,68.7866,68.9223,82744.0
2022-07-06 11:40:00,76.17,76.21,76.03,76.2,50859.0,68.9133,68.9495,68.7866,68.9404,50859.0
2022-07-06 11:50:00,76.2,76.35,76.13,76.32,80270.0,68.9404,69.0761,68.8771,69.049,80270.0
2022-07-06 12:00:00,76.32,76.34,76.15,76.17,49987.0,69.049,69.0671,68.8952,68.9133,49987.0
2022-07-06 12:10:00,76.16,76.31,76.15,76.29,49769.0,68.9042,69.0399,68.8952,69.0219,49769.0
2022-07-06 12:20:00,76.28,76.31,76.2,76.28,98677.0,69.0128,69.0399,68.9404,69.0128,98677.0
2022-07-06 12:30:00,76.27,76.37,76.22,76.27,87669.0,69.0038,69.0942,68.9585,69.0038,87669.0
2022-07-06 12:40:00,76.28,76.38,76.27,76.32,78867.0,69.0128,69.1033,69.0038,69.049,78867.0
2022-07-06 12:50:00,76.31,76.34,76.23,76.31,65642.0,69.0399,69.0671,68.9676,69.0399,65642.0
2022-07-06 13:00:00,76.3,76.43,76.3,76.38,50942.0,69.0309,69.1485,69.0309,69.1033,50942.0
2022-07-06 13:10:00,76.37,76.38,76.18,76.24,56210.0,69.0942,69.1033,68.9223,68.9766,56210.0
2022-07-06 13:20:00,76.24,76.25,76.13,76.14,55739.0,68.9766,68.9857,68.8771,68.8861,55739.0
2022-07-06 13:30:00,76.13,76.2,76.12,76.15,54833.0,68.8771,68.9404,68.868,68.8952,54833.0
2022-07-06 13:40:00,76.15,76.15,76.08,76.11,60564.0,68.8952,68.8952,68.8319,68.859,60564.0
2022-07-06 13:50:00,76.11,76.19,76.09,76.12,50346.0,68.859,68.9314,68.8409,68.868,50346.0
2022-07-06 14:00:00,76.11,76.29,76.07,76.15,68153.0,68.859,69.0219,68.8228,68.8952,68153.0
2022-07-06 14:10:00,76.13,76.22,76.07,76.12,53323.0,68.8771,68.9585,68.8228,68.868,53323.0
2022-07-06 14:20:00,76.11,76.36,76.1,76.35,68313.0,68.859,69.0852,68.85,69.0761,68313.0
2022-07-06 14:30:00,76.35,76.64,76.33,76.59,88315.0,69.0761,69.3385,69.058,69.2933,88315.0
2022-07-06 14:40:00,76.58,76.74,76.43,76.45,81552.0,69.2842,69.429,69.1485,69.1666,81552.0
2022-07-06 14:50:00,76.43,76.56,76.4,76.51,56619.0,69.1485,69.2661,69.1214,69.2209,56619.0
2022-07-06 15:00:00,76.52,76.54,76.33,76.4,68903.0,69.2299,69.248,69.058,69.1214,68903.0
2022-07-06 15:10:00,76.41,76.53,76.39,76.44,83855.0,69.1304,69.239,69.1123,69.1576,83855.0
2022-07-06 15:20:00,76.44,76.48,76.4,76.45,87501.0,69.1576,69.1938,69.1214,69.1666,87501.0
2022-07-06 15:30:00,76.45,76.48,76.34,76.37,150579.0,69.1666,69.1938,69.0671,69.0942,150579.0
2022-07-06 15:40:00,76.38,76.38,76.21,76.26,187731.0,69.1033,69.1033,68.9495,68.9947,187731.0
2022-07-06 15:50:00,76.25,76.28,76.05,76.24,512299.0,68.9857,69.0128,68.8047,68.9766,512299.0
2022-07-07 09:30:00,75.71,76.19,75.68,75.9,279606.0,68.987,69.4243,68.9596,69.1601,279606.0
2022-07-07 09:40:00,75.91,75.95,75.63,75.79,137836.0,69.1692,69.2056,68.9141,69.0599,137836.0
2022-07-07 09:50:00,75.81,75.89,75.58,75.86,138835.0,69.0781,69.151,68.8685,69.1236,138835.0
2022-07-07 10:00:00,75.87,75.92,75.48,75.51,154702.0,69.1327,69.1783,68.7774,68.8047,154702.0
2022-07-07 10:10:00,75.52,75.85,75.48,75.49,93323.0,68.8138,69.1145,68.7774,68.7865,93323.0
2022-07-07 10:20:00,75.49,75.7,75.49,75.64,76943.0,68.7865,68.9778,68.7865,68.9232,76943.0
2022-07-07 10:30:00,75.67,75.82,75.51,75.72,59499.0,68.9505,69.0872,68.8047,68.9961,59499.0
2022-07-07 10:40:00,75.73,75.8,75.72,75.78,89037.0,69.0052,69.069,68.9961,69.0507,89037.0
2022-07-07 10:50:00,75.79,75.83,75.65,75.65,68604.0,69.0599,69.0963,68.9323,68.9323,68604.0
2022-07-07 11:00:00,75.65,75.75,75.58,75.7,59821.0,68.9323,69.0234,68.8685,68.9778,59821.0
2022-07-07 11:10:00,75.72,75.82,75.66,75.73,54788.0,68.9961,69.0872,68.9414,69.0052,54788.0
2022-07-07 11:20:00,75.71,75.74,75.61,75.63,58250.0,68.987,69.0143,68.8958,68.9141,58250.0
2022-07-07 11:30:00,75.64,75.71,75.48,75.49,125105.0,68.9232,68.987,68.7774,68.7865,125105.0
2022-07-07 11:40:00,75.49,75.51,75.43,75.45,63943.0,68.7865,68.8047,68.7318,68.75,63943.0
2022-07-07 11:50:00,75.45,75.56,75.43,75.55,41486.0,68.75,68.8503,68.7318,68.8412,41486.0
2022-07-07 12:00:00,75.56,75.57,75.46,75.52,48104.0,68.8503,68.8594,68.7592,68.8138,48104.0
2022-07-07 12:10:00,75.51,75.61,75.46,75.59,139175.0,68.8047,68.8958,68.7592,68.8776,139175.0
2022-07-07 12:20:00,75.59,75.61,75.5,75.51,55954.0,68.8776,68.8958,68.7956,68.8047,55954.0
2022-07-07 12:30:00,75.52,75.54,75.45,75.48,33184.0,68.8138,68.8321,68.75,68.7774,33184.0
2022-07-07 12:40:00,75.48,75.53,75.34,75.37,40619.0,68.7774,68.8229,68.6498,68.6771,40619.0
2022-07-07 12:50:00,75.36,75.4,75.29,75.39,30546.0,68.668,68.7045,68.6043,68.6954,30546.0
2022-07-07 13:00:00,75.39,75.4,75.22,75.29,36468.0,68.6954,68.7045,68.5405,68.6043,36468.0
2022-07-07 13:10:00,75.27,75.38,75.21,75.37,37967.0,68.586,68.6863,68.5314,68.6771,37967.0
2022-07-07 13:20:00,75.36,75.39,75.32,75.38,49381.0,68.668,68.6954,68.6316,68.6863,49381.0
2022-07-07 13:30:00,75.38,75.47,75.36,75.45,43038.0,68.6863,68.7683,68.668,68.75,43038.0
2022-07-07 13:40:00,75.45,75.54,75.44,75.52,46291.0,68.75,68.8321,68.7409,68.8138,46291.0
2022-07-07 13:50:00,75.51,75.6,75.49,75.53,55249.0,68.8047,68.8867,68.7865,68.8229,55249.0
2022-07-07 14:00:00,75.52,75.6,75.5,75.54,31082.0,68.8138,68.8867,68.7956,68.8321,31082.0
2022-07-07 14:10:00,75.54,75.54,75.44,75.5,57003.0,68.8321,68.8321,68.7409,68.7956,57003.0
2022-07-07 14:20:00,75.5,75.5,75.44,75.48,40175.0,68.7956,68.7956,68.7409,68.7774,40175.0
2022-07-07 14:30:00,75.48,75.51,75.43,75.5,51068.0,68.7774,68.8047,68.7318,68.7956,51068.0
2022-07-07 14:40:00,75.51,75.54,75.44,75.5,46746.0,68.8047,68.8321,68.7409,68.7956,46746.0
2022-07-07 14:50:00,75.49,75.55,75.48,75.52,46348.0,68.7865,68.8412,68.7774,68.8138,46348.0
2022-07-07 15:00:00,75.51,75.61,75.51,75.6,63120.0,68.8047,68.8958,68.8047,68.8867,63120.0
2022-07-07 15:10:00,75.59,75.77,75.56,75.73,78404.0,68.8776,69.0416,68.8503,69.0052,78404.0
2022-07-07 15:20:00,75.73,75.74,75.66,75.68,53483.0,69.0052,69.0143,68.9414,68.9596,53483.0
2022-07-07 15:30:00,75.67,75.75,75.61,75.64,88021.0,68.9505,69.0234,68.8958,68.9232,88021.0
2022-07-07 15:40:00,75.62,75.66,75.57,75.63,148168.0,68.9049,68.9414,68.8594,68.9141,148168.0
2022-07-07 15:50:00,75.63,75.73,75.49,75.51,397487.0,68.9141,69.0052,68.7865,68.8047,397487.0
2022-07-08 09:30:00,75.73,76.33,75.65,76.23,149677.0,69.0052,69.5519,68.9323,69.4608,149677.0
2022-07-08 09:40:00,76.25,76.36,76.09,76.24,50484.0,69.479,69.5792,69.3332,69.4699,50484.0
2022-07-08 09:50:00,76.27,76.57,76.22,76.49,85604.0,69.4972,69.7706,69.4517,69.6977,85604.0
2022-07-08 10:00:00,76.48,76.57,76.07,76.17,64472.0,69.6886,69.7706,69.315,69.4061,64472.0
2022-07-08 10:10:00,76.18,76.29,76.15,76.25,34161.0,69.4152,69.5155,69.3879,69.479,34161.0
2022-07-08 10:20:00,76.21,76.26,76.16,76.25,24187.0,69.4426,69.4881,69.397,69.479,24187.0
2022-07-08 10:30:00,76.25,76.41,76.24,76.35,56399.0,69.479,69.6248,69.4699,69.5701,56399.0
2022-07-08 10:40:00,76.32,76.39,76.25,76.33,50272.0,69.5428,69.6066,69.479,69.5519,50272.0
2022-07-08 10:50:00,76.34,76.39,76.24,76.26,34584.0,69.561,69.6066,69.4699,69.4881,34584.0
2022-07-08 11:00:00,76.22,76.24,76.05,76.12,45373.0,69.4517,69.4699,69.2968,69.3605,45373.0
2022-07-08 11:10:00,76.13,76.21,76.07,76.1,41842.0,69.3697,69.4426,69.315,69.3423,41842.0
2022-07-08 11:20:00,76.08,76.11,75.77,75.8,56525.0,69.3241,69.3514,69.0416,69.069,56525.0
2022-07-08 11:30:00,75.77,75.85,75.68,75.78,45764.0,69.0416,69.1145,68.9596,69.0507,45764.0
2022-07-08 11:40:00,75.77,75.84,75.74,75.82,24134.0,69.0416,69.1054,69.0143,69.0872,24134.0
2022-07-08 11:50:00,75.81,75.89,75.74,75.78,37409.0,69.0781,69.151,69.0143,69.0507,37409.0
2022-07-08 12:00:00,75.76,75.77,75.64,75.65,40316.0,69.0325,69.0416,68.9232,68.9323,40316.0
2022-07-08 12:10:00,75.65,75.78,75.63,75.78,39800.0,68.9323,69.0507,68.9141,69.0507,39800.0
2022-07-08 12:20:00,75.79,75.83,75.7,75.8,47477.0,69.0599,69.0963,68.9778,69.069,47477.0
2022-07-08 12:30:00,75.82,75.96,75.8,75.82,24031.0,69.0872,69.2148,69.069,69.0872,24031.0
2022-07-08 12:40:00,75.81,75.88,75.75,75.83,25838.0,69.0781,69.1419,69.0234,69.0963,25838.0
2022-07-08 12:50:00,75.83,75.83,75.62,75.63,19307.0,69.0963,69.0963,68.9049,68.9141,19307.0
2022-07-08 13:00:00,75.61,75.73,75.6,75.71,21462.0,68.8958,69.0052,68.8867,68.987,21462.0
2022-07-08 13:10:00,75.72,75.72,75.62,75.67,24419.0,68.9961,68.9961,68.9049,68.9505,24419.0
2022-07-08 13:20:00,75.68,75.72,75.6,75.68,25174.0,68.9596,68.9961,68.8867,68.9596,25174.0
2022-07-08 13:30:00,75.69,75.82,75.68,75.77,31118.0,68.9687,69.0872,68.9596,69.0416,31118.0
2022-07-08 13:40:00,75.78,75.84,75.75,75.79,25135.0,69.0507,69.1054,69.0234,69.0599,25135.0
2022-07-08 13:50:00,75.78,75.83,75.71,75.72,15541.0,69.0507,69.0963,68.987,68.9961,15541.0
2022-07-08 14:00:00,75.71,75.79,75.65,75.77,18843.0,68.987,69.0599,68.9323,69.0416,18843.0
2022-07-08 14:10:00,75.76,75.83,75.75,75.8,15565.0,69.0325,69.0963,69.0234,69.069,15565.0
2022-07-08 14:20:00,75.81,75.81,75.74,75.74,14001.0,69.0781,69.0781,69.0143,69.0143,14001.0
2022-07-08 14:30:00,75.75,75.79,75.71,75.78,20887.0,69.0234,69.0599,68.987,69.0507,20887.0
2022-07-08 14:40:00,75.77,75.81,75.73,75.73,30374.0,69.0416,69.0781,69.0052,69.0052,30374.0
2022-07-08 14:50:00,75.72,75.85,75.71,75.84,39396.0,68.9961,69.1145,68.987,69.1054,39396.0
2022-07-08 15:00:00,75.84,75.99,75.83,75.93,36846.0,69.1054,69.2421,69.0963,69.1874,36846.0
2022-07-08 15:10:00,75.94,76.05,75.94,75.99,42789.0,69.1965,69.2968,69.1965,69.2421,42789.0
2022-07-08 15:20:00,75.97,75.99,75.78,75.79,34995.0,69.2239,69.2421,69.0507,69.0599,34995.0
2022-07-08 15:30:00,75.78,75.84,75.65,75.73,59124.0,69.0507,69.1054,68.9323,69.0052,59124.0
2022-07-08 15:40:00,75.74,75.76,75.65,75.73,86916.0,69.0143,69.0325,68.9323,69.0052,86916.0
2022-07-08 15:50:00,75.72,75.72,75.51,75.55,259992.0,68.9961,68.9961,68.8047,68.8412,259992.0
2022-07-11 09:30:00,75.79,76.19,75.64,76.16,93617.0,69.0599,69.4243,68.9232,69.397,93617.0
2022-07-11 09:40:00,76.13,76.35,76.06,76.16,40064.0,69.3697,69.5701,69.3059,69.397,40064.0
2022-07-11 09:50:00,76.12,76.33,76.07,76.31,54642.0,69.3605,69.5519,69.315,69.5337,54642.0
2022-07-11 10:00:00,76.25,76.25,75.9,75.96,39523.0,69.479,69.479,69.1601,69.2148,39523.0
2022-07-11 10:10:00,75.96,76.03,75.81,75.81,42406.0,69.2148,69.2785,69.0781,69.0781,42406.0
2022-07-11 10:20:00,75.8,75.81,75.59,75.73,30851.0,69.069,69.0781,68.8776,69.0052,30851.0
2022-07-11 10:30:00,75.73,75.9,75.7,75.84,56229.0,69.0052,69.1601,68.9778,69.1054,56229.0
2022-07-11 10:40:00,75.84,75.94,75.83,75.91,49454.0,69.1054,69.1965,69.0963,69.1692,49454.0
2022-07-11 10:50:00,75.91,75.91,75.7,75.75,47535.0,69.1692,69.1692,68.9778,69.0234,47535.0
2022-07-11 11:00:00,75.76,75.9,75.75,75.8,40129.0,69.0325,69.1601,69.0234,69.069,40129.0
2022-07-11 11:10:00,75.79,75.89,75.71,75.88,39046.0,69.0599,69.151,68.987,69.1419,39046.0
2022-07-11 11:20:00,75.89,76.01,75.85,75.85,29083.0,69.151,69.2603,69.1145,69.1145,29083.0
2022-07-11 11:30:00,75.88,75.9,75.77,75.78,24258.0,69.1419,69.1601,69.0416,69.0507,24258.0
2022-07-11 11:40:00,75.78,75.86,75.75,75.79,20607.0,69.0507,69.1236,69.0234,69.0599,20607.0
2022-07-11 11:50:00,75.77,75.89,75.73,75.87,28151.0,69.0416,69.151,69.0052,69.1327,28151.0
2022-07-11 12:00:00,75.87,76.0,75.87,75.92,26226.0,69.1327,69.2512,69.1327,69.1783,26226.0
2022-07-11 12:10:00,75.89,75.96,75.84,75.91,34679.0,69.151,69.2148,69.1054,69.1692,34679.0
2022-07-11 12:20:00,75.9,75.93,75.83,75.84,22926.0,69.1601,69.1874,69.0963,69.1054,22926.0
2022-07-11 12:30:00,75.82,75.9,75.82,75.84,12985.0,69.0872,69.1601,69.0872,69.1054,12985.0
2022-07-11 12:40:00,75.85,75.92,75.8,75.9,20652.0,69.1145,69.1783,69.069,69.1601,20652.0
2022-07-11 12:50:00,75.9,75.99,75.89,75.96,20605.0,69.1601,69.2421,69.151,69.2148,20605.0
2022-07-11 13:00:00,75.94,76.02,75.9,76.0,15771.0,69.1965,69.2694,69.1601,69.2512,15771.0
2022-07-11 13:10:00,75.99,76.01,75.94,75.99,11086.0,69.2421,69.2603,69.1965,69.2421,11086.0
2022-07-11 13:20:00,75.99,76.0,75.94,75.98,20061.0,69.2421,69.2512,69.1965,69.233,20061.0
2022-07-11 13:30:00,75.98,76.06,75.97,76.04,19791.0,69.233,69.3059,69.2239,69.2877,19791.0
2022-07-11 13:40:00,76.04,76.1,76.03,76.08,16830.0,69.2877,69.3423,69.2785,69.3241,16830.0
2022-07-11 13:50:00,76.07,76.14,76.04,76.11,12911.0,69.315,69.3788,69.2877,69.3514,12911.0
2022-07-11 14:00:00,76.11,76.11,76.01,76.02,24538.0,69.3514,69.3514,69.2603,69.2694,24538.0
2022-07-11 14:10:00,76.03,76.03,75.89,75.91,36628.0,69.2785,69.2785,69.151,69.1692,36628.0
2022-07-11 14:20:00,75.9,75.9,75.83,75.85,16804.0,69.1601,69.1601,69.0963,69.1145,16804.0
2022-07-11 14:30:00,75.86,75.91,75.86,75.88,20440.0,69.1236,69.1692,69.1236,69.1419,20440.0
2022-07-11 14:40:00,75.89,75.91,75.87,75.89,33057.0,69.151,69.1692,69.1327,69.151,33057.0
2022-07-11 14:50:00,75.89,75.89,75.82,75.86,24299.0,69.151,69.151,69.0872,69.1236,24299.0
2022-07-11 15:00:00,75.86,75.89,75.81,75.88,23314.0,69.1236,69.151,69.0781,69.1419,23314.0
2022-07-11 15:10:00,75.88,75.92,75.81,75.83,28469.0,69.1419,69.1783,69.0781,69.0963,28469.0
2022-07-11 15:20:00,75.82,75.85,75.78,75.84,31836.0,69.0872,69.1145,69.0507,69.1054,31836.0
2022-07-11 15:30:00,75.84,75.88,75.72,75.8,51257.0,69.1054,69.1419,68.9961,69.069,51257.0
2022-07-11 15:40:00,75.81,75.85,75.77,75.8,86435.0,69.0781,69.1145,69.0416,69.069,86435.0
2022-07-11 15:50:00,75.79,75.82,75.69,75.76,210799.0,69.0599,69.0872,68.9687,69.0325,210799.0
2022-07-12 09:30:00,75.81,76.29,75.81,76.29,125984.0,69.0781,69.5155,69.0781,69.5155,125984.0
2022-07-12 09:40:00,76.24,76.54,76.05,76.49,54213.0,69.4699,69.7433,69.2968,69.6977,54213.0
2022-07-12 09:50:00,76.52,76.76,76.35,76.74,52113.0,69.725,69.9437,69.5701,69.9255,52113.0
2022-07-12 10:00:00,76.77,76.77,76.55,76.64,51669.0,69.9528,69.9528,69.7524,69.8344,51669.0
2022-07-12 10:10:00,76.66,76.74,76.39,76.52,67956.0,69.8526,69.9255,69.6066,69.725,67956.0
2022-07-12 10:20:00,76.53,76.68,76.44,76.67,41672.0,69.7341,69.8708,69.6521,69.8617,41672.0
2022-07-12 10:30:00,76.67,76.71,76.57,76.7,33982.0,69.8617,69.8982,69.7706,69.889,33982.0
2022-07-12 10:40:00,76.69,76.79,76.48,76.49,56233.0,69.8799,69.9711,69.6886,69.6977,56233.0
2022-07-12 10:50:00,76.47,76.61,76.36,76.36,41578.0,69.6795,69.807,69.5792,69.5792,41578.0
2022-07-12 11:00:00,76.35,76.35,76.19,76.28,36775.0,69.5701,69.5701,69.4243,69.5063,36775.0
2022-07-12 11:10:00,76.26,76.29,76.14,76.25,32974.0,69.4881,69.5155,69.3788,69.479,32974.0
2022-07-12 11:20:00,76.24,76.36,76.17,76.34,43815.0,69.4699,69.5792,69.4061,69.561,43815.0
2022-07-12 11:30:00,76.34,76.37,76.12,76.12,27880.0,69.561,69.5883,69.3605,69.3605,27880.0
2022-07-12 11:40:00,76.11,76.27,76.07,76.26,14669.0,69.3514,69.4972,69.315,69.4881,14669.0
2022-07-12 11:50:00,76.25,76.27,76.15,76.27,15491.0,69.479,69.4972,69.3879,69.4972,15491.0
2022-07-12 12:00:00,76.26,76.34,76.25,76.28,27302.0,69.4881,69.561,69.479,69.5063,27302.0
2022-07-12 12:10:00,76.29,76.37,76.29,76.37,14027.0,69.5155,69.5883,69.5155,69.5883,14027.0
2022-07-12 12:20:00,76.38,76.41,76.33,76.4,13251.0,69.5975,69.6248,69.5519,69.6157,13251.0
2022-07-12 12:30:00,76.41,76.56,76.38,76.52,15321.0,69.6248,69.7615,69.5975,69.725,15321.0
2022-07-12 12:40:00,76.53,76.57,76.49,76.57,38883.0,69.7341,69.7706,69.6977,69.7706,38883.0
2022-07-12 12:50:00,76.56,76.6,76.53,76.59,18226.0,69.7615,69.7979,69.7341,69.7888,18226.0
2022-07-12 13:00:00,76.59,76.64,76.5,76.52,19079.0,69.7888,69.8344,69.7068,69.725,19079.0
2022-07-12 13:10:00,76.52,76.52,76.41,76.41,16788.0,69.725,69.725,69.6248,69.6248,16788.0
2022-07-12 13:20:00,76.43,76.52,76.42,76.5,32582.0,69.643,69.725,69.6339,69.7068,32582.0
2022-07-12 13:30:00,76.51,76.51,76.41,76.46,14973.0,69.7159,69.7159,69.6248,69.6704,14973.0
2022-07-12 13:40:00,76.48,76.54,76.46,76.51,13874.0,69.6886,69.7433,69.6704,69.7159,13874.0
2022-07-12 13:50:00,76.5,76.53,76.46,76.47,15984.0,69.7068,69.7341,69.6704,69.6795,15984.0
2022-07-12 14:00:00,76.48,76.52,76.44,76.48,30024.0,69.6886,69.725,69.6521,69.6886,30024.0
2022-07-12 14:10:00,76.47,76.48,76.36,76.38,26622.0,69.6795,69.6886,69.5792,69.5975,26622.0
2022-07-12 14:20:00,76.38,76.41,76.36,76.38,25272.0,69.5975,69.6248,69.5792,69.5975,25272.0
2022-07-12 14:30:00,76.39,76.43,76.38,76.38,19249.0,69.6066,69.643,69.5975,69.5975,19249.0
2022-07-12 14:40:00,76.37,76.39,76.33,76.36,32849.0,69.5883,69.6066,69.5519,69.5792,32849.0
2022-07-12 14:50:00,76.36,76.36,76.29,76.36,23253.0,69.5792,69.5792,69.5155,69.5792,23253.0
2022-07-12 15:00:00,76.35,76.36,76.1,76.12,43240.0,69.5701,69.5792,69.3423,69.3605,43240.0
2022-07-12 15:10:00,76.09,76.2,76.04,76.15,48147.0,69.3332,69.4334,69.2877,69.3879,48147.0
2022-07-12 15:20:00,76.16,76.16,75.91,75.93,53199.0,69.397,69.397,69.1692,69.1874,53199.0
2022-07-12 15:30:00,75.93,75.94,75.67,75.71,71480.0,69.1874,69.1965,68.9505,68.987,71480.0
2022-07-12 15:40:00,75.72,75.92,75.67,75.84,70248.0,68.9961,69.1783,68.9505,69.1054,70248.0
2022-07-12 15:50:00,75.83,75.94,75.8,75.93,198267.0,69.0963,69.1965,69.069,69.1874,198267.0
2022-07-13 09:30:00,75.71,76.79,75.69,76.67,196148.0,68.987,69.9711,68.9687,69.8617,196148.0
2022-07-13 09:40:00,76.64,76.77,76.14,76.34,149869.0,69.8344,69.9528,69.3788,69.561,149869.0
2022-07-13 09:50:00,76.31,76.39,76.1,76.16,99070.0,69.5337,69.6066,69.3423,69.397,99070.0
2022-07-13 10:00:00,76.18,76.27,76.0,76.23,82636.0,69.4152,69.4972,69.2512,69.4608,82636.0
2022-07-13 10:10:00,76.22,76.23,76.01,76.14,48441.0,69.4517,69.4608,69.2603,69.3788,48441.0
2022-07-13 10:20:00,76.17,76.17,75.79,75.92,62384.0,69.4061,69.4061,69.0599,69.1783,62384.0
2022-07-13 10:30:00,75.9,76.18,75.82,76.11,48921.0,69.1601,69.4152,69.0872,69.3514,48921.0
2022-07-13 10:40:00,76.12,76.19,76.04,76.07,55693.0,69.3605,69.4243,69.2877,69.315,55693.0
2022-07-13 10:50:00,76.07,76.28,76.03,76.17,36206.0,69.315,69.5063,69.2785,69.4061,36206.0
2022-07-13 11:00:00,76.15,76.39,76.14,76.35,42111.0,69.3879,69.6066,69.3788,69.5701,42111.0
2022-07-13 11:10:00,76.35,76.38,76.25,76.25,51515.0,69.5701,69.5975,69.479,69.479,51515.0
2022-07-13 11:20:00,76.25,76.27,76.11,76.26,33939.0,69.479,69.4972,69.3514,69.4881,33939.0
2022-07-13 11:30:00,76.25,76.34,76.2,76.3,23657.0,69.479,69.561,69.4334,69.5246,23657.0
2022-07-13 11:40:00,76.31,76.39,76.27,76.35,18391.0,69.5337,69.6066,69.4972,69.5701,18391.0
2022-07-13 11:50:00,76.36,76.46,76.3,76.32,20978.0,69.5792,69.6704,69.5246,69.5428,20978.0
2022-07-13 12:00:00,76.33,76.45,76.33,76.44,30205.0,69.5519,69.6612,69.5519,69.6521,30205.0
2022-07-13 12:10:00,76.42,76.5,76.39,76.5,21790.0,69.6339,69.7068,69.6066,69.7068,21790.0
2022-07-13 12:20:00,76.5,76.61,76.5,76.6,23814.0,69.7068,69.807,69.7068,69.7979,23814.0
2022-07-13 12:30:00,76.6,76.68,76.55,76.66,21343.0,69.7979,69.8708,69.7524,69.8526,21343.0
2022-07-13 12:40:00,76.66,76.66,76.57,76.62,26858.0,69.8526,69.8526,69.7706,69.8161,26858.0
2022-07-13 12:50:00,76.61,76.77,76.6,76.76,22404.0,69.807,69.9528,69.7979,69.9437,22404.0
2022-07-13 13:00:00,76.76,76.94,76.75,76.87,65037.0,69.9437,70.1077,69.9346,70.0439,65037.0
2022-07-13 13:10:00,76.87,76.92,76.65,76.69,59510.0,70.0439,70.0895,69.8435,69.8799,59510.0
2022-07-13 13:20:00,76.68,76.76,76.66,76.7,40822.0,69.8708,69.9437,69.8526,69.889,40822.0
2022-07-13 13:30:00,76.7,76.71,76.6,76.61,43864.0,69.889,69.8982,69.7979,69.807,43864.0
2022-07-13 13:40:00,76.62,76.64,76.52,76.63,24195.0,69.8161,69.8344,69.725,69.8253,24195.0
2022-07-13 13:50:00,76.62,76.65,76.54,76.57,18345.0,69.8161,69.8435,69.7433,69.7706,18345.0
2022-07-13 14:00:00,76.56,76.56,76.33,76.38,34242.0,69.7615,69.7615,69.5519,69.5975,34242.0
2022-07-13 14:10:00,76.38,76.51,76.36,76.48,37491.0,69.5975,69.7159,69.5792,69.6886,37491.0
2022-07-13 14:20:00,76.49,76.56,76.44,76.55,25347.0,69.6977,69.7615,69.6521,69.7524,25347.0
2022-07-13 14:30:00,76.56,76.73,76.55,76.73,19107.0,69.7615,69.9164,69.7524,69.9164,19107.0
2022-07-13 14:40:00,76.73,76.74,76.62,76.62,24293.0,69.9164,69.9255,69.8161,69.8161,24293.0
2022-07-13 14:50:00,76.61,76.75,76.59,76.74,36018.0,69.807,69.9346,69.7888,69.9255,36018.0
2022-07-13 15:00:00,76.75,76.78,76.65,76.67,33716.0,69.9346,69.9619,69.8435,69.8617,33716.0
2022-07-13 15:10:00,76.67,76.7,76.59,76.64,30216.0,69.8617,69.889,69.7888,69.8344,30216.0
2022-07-13 15:20:00,76.65,76.73,76.56,76.56,55905.0,69.8435,69.9164,69.7615,69.7615,55905.0
2022-07-13 15:30:00,76.56,76.59,76.47,76.53,73086.0,69.7615,69.7888,69.6795,69.7341,73086.0
2022-07-13 15:40:00,76.52,76.55,76.34,76.44,107815.0,69.725,69.7524,69.561,69.6521,107815.0
2022-07-13 15:50:00,76.44,76.48,76.31,76.42,349807.0,69.6521,69.6886,69.5337,69.6339,349807.0
2022-07-14 09:30:00,75.15,75.77,74.9,75.27,306202.0,68.4767,69.0416,68.2489,68.586,306202.0
2022-07-14 09:40:00,75.27,75.55,75.13,75.3,103314.0,68.586,68.8412,68.4585,68.6134,103314.0
2022-07-14 09:50:00,75.3,75.61,75.3,75.35,93085.0,68.6134,68.8958,68.6134,68.6589,93085.0
2022-07-14 10:00:00,75.35,75.35,75.12,75.27,53673.0,68.6589,68.6589,68.4493,68.586,53673.0
2022-07-14 10:10:00,75.29,75.32,75.18,75.25,35934.0,68.6043,68.6316,68.504,68.5678,35934.0
2022-07-14 10:20:00,75.26,75.38,75.16,75.18,65280.0,68.5769,68.6863,68.4858,68.504,65280.0
2022-07-14 10:30:00,75.19,75.3,75.12,75.18,54802.0,68.5131,68.6134,68.4493,68.504,54802.0
2022-07-14 10:40:00,75.16,75.32,75.12,75.28,30050.0,68.4858,68.6316,68.4493,68.5951,30050.0
2022-07-14 10:50:00,75.29,75.3,74.96,75.0,54584.0,68.6043,68.6134,68.3036,68.34,54584.0
2022-07-14 11:00:00,74.99,75.17,74.93,75.09,40865.0,68.3309,68.4949,68.2762,68.422,40865.0
2022-07-14 11:10:00,75.09,75.09,74.65,75.07,442686.0,68.422,68.422,68.0211,68.4038,442686.0
2022-07-14 11:20:00,75.07,75.11,74.73,74.79,178578.0,68.4038,68.4402,68.094,68.1487,178578.0
2022-07-14 11:30:00,74.78,74.84,74.59,74.59,65391.0,68.1395,68.1942,67.9664,67.9664,65391.0
2022-07-14 11:40:00,74.6,74.87,74.59,74.65,103717.0,67.9755,68.2215,67.9664,68.0211,103717.0
2022-07-14 11:50:00,74.66,74.7,74.58,74.66,33865.0,68.0302,68.0666,67.9573,68.0302,33865.0
2022-07-14 12:00:00,74.68,74.71,74.54,74.54,37974.0,68.0484,68.0758,67.9209,67.9209,37974.0
2022-07-14 12:10:00,74.54,74.64,74.53,74.56,60892.0,67.9209,68.012,67.9117,67.9391,60892.0
2022-07-14 12:20:00,74.56,74.67,74.53,74.56,48289.0,67.9391,68.0393,67.9117,67.9391,48289.0
2022-07-14 12:30:00,74.55,74.58,74.4,74.42,50250.0,67.93,67.9573,67.7933,67.8115,50250.0
2022-07-14 12:40:00,74.42,74.42,74.32,74.32,29900.0,67.8115,67.8115,67.7204,67.7204,29900.0
2022-07-14 12:50:00,74.31,74.49,74.28,74.49,24561.0,67.7113,67.8753,67.6839,67.8753,24561.0
2022-07-14 13:00:00,74.49,74.49,74.33,74.42,19836.0,67.8753,67.8753,67.7295,67.8115,19836.0
2022-07-14 13:10:00,74.43,74.56,74.37,74.55,51458.0,67.8206,67.9391,67.7659,67.93,51458.0
2022-07-14 13:20:00,74.54,74.63,74.49,74.52,37561.0,67.9209,68.0029,67.8753,67.9026,37561.0
2022-07-14 13:30:00,74.52,74.54,74.44,74.53,24419.0,67.9026,67.9209,67.8297,67.9117,24419.0
2022-07-14 13:40:00,74.53,74.73,74.53,74.73,23330.0,67.9117,68.094,67.9117,68.094,23330.0
2022-07-14 13:50:00,74.73,74.88,74.72,74.85,34421.0,68.094,68.2307,68.0849,68.2033,34421.0
2022-07-14 14:00:00,74.85,74.98,74.8,74.96,28543.0,68.2033,68.3218,68.1578,68.3036,28543.0
2022-07-14 14:10:00,74.95,74.98,74.86,74.96,31721.0,68.2944,68.3218,68.2124,68.3036,31721.0
2022-07-14 14:20:00,74.97,75.12,74.97,75.1,44901.0,68.3127,68.4493,68.3127,68.4311,44901.0
2022-07-14 14:30:00,75.11,75.11,75.03,75.04,38508.0,68.4402,68.4402,68.3673,68.3765,38508.0
2022-07-14 14:40:00,75.05,75.05,74.94,74.98,44595.0,68.3856,68.3856,68.2853,68.3218,44595.0
2022-07-14 14:50:00,74.97,74.97,74.84,74.94,63280.0,68.3127,68.3127,68.1942,68.2853,63280.0
2022-07-14 15:00:00,74.95,75.0,74.69,74.7,91544.0,68.2944,68.34,68.0575,68.0666,91544.0
2022-07-14 15:10:00,74.7,74.9,74.69,74.89,53970.0,68.0666,68.2489,68.0575,68.2398,53970.0
2022-07-14 15:20:00,74.89,74.94,74.78,74.91,76140.0,68.2398,68.2853,68.1395,68.258,76140.0
2022-07-14 15:30:00,74.9,74.9,74.75,74.79,83026.0,68.2489,68.2489,68.1122,68.1487,83026.0
2022-07-14 15:40:00,74.8,74.9,74.76,74.77,146907.0,68.1578,68.2489,68.1213,68.1304,146907.0
2022-07-14 15:50:00,74.77,74.89,74.69,74.7,491625.0,68.1304,68.2398,68.0575,68.0666,491625.0
2022-07-15 09:30:00,75.26,75.47,74.91,74.99,190222.0,68.5769,68.7683,68.258,68.3309,190222.0
2022-07-15 09:40:00,74.98,75.22,74.93,75.04,105173.0,68.3218,68.5405,68.2762,68.3765,105173.0
2022-07-15 09:50:00,75.05,75.24,74.96,75.03,52994.0,68.3856,68.5587,68.3036,68.3673,52994.0
2022-07-15 10:00:00,75.05,75.44,75.03,75.16,77227.0,68.3856,68.7409,68.3673,68.4858,77227.0
2022-07-15 10:10:00,75.16,75.22,75.09,75.13,46822.0,68.4858,68.5405,68.422,68.4585,46822.0
2022-07-15 10:20:00,75.13,75.2,75.03,75.16,48582.0,68.4585,68.5222,68.3673,68.4858,48582.0
2022-07-15 10:30:00,75.18,75.45,75.1,75.3,43492.0,68.504,68.75,68.4311,68.6134,43492.0
2022-07-15 10:40:00,75.28,75.41,75.27,75.3,52227.0,68.5951,68.7136,68.586,68.6134,52227.0
2022-07-15 10:50:00,75.31,75.41,75.28,75.34,57585.0,68.6225,68.7136,68.5951,68.6498,57585.0
2022-07-15 11:00:00,75.35,75.36,75.27,75.28,180713.0,68.6589,68.668,68.586,68.5951,180713.0
2022-07-15 11:10:00,75.24,75.33,75.19,75.25,38799.0,68.5587,68.6407,68.5131,68.5678,38799.0
2022-07-15 11:20:00,75.24,75.34,75.22,75.29,35963.0,68.5587,68.6498,68.5405,68.6043,35963.0
2022-07-15 11:30:00,75.29,75.29,75.1,75.18,28328.0,68.6043,68.6043,68.4311,68.504,28328.0
2022-07-15 11:40:00,75.19,75.31,75.17,75.18,39517.0,68.5131,68.6225,68.4949,68.504,39517.0
2022-07-15 11:50:00,75.18,75.21,74.98,75.04,27227.0,68.504,68.5314,68.3218,68.3765,27227.0
2022-07-15 12:00:00,75.06,75.13,75.05,75.11,30009.0,68.3947,68.4585,68.3856,68.4402,30009.0
2022-07-15 12:10:00,75.1,75.1,74.99,75.03,26560.0,68.4311,68.4311,68.3309,68.3673,26560.0
2022-07-15 12:20:00,75.02,75.1,74.99,75.07,21833.0,68.3582,68.4311,68.3309,68.4038,21833.0
2022-07-15 12:30:00,75.07,75.11,75.0,75.01,26847.0,68.4038,68.4402,68.34,68.3491,26847.0
2022-07-15 12:40:00,75.01,75.08,74.97,75.05,27316.0,68.3491,68.4129,68.3127,68.3856,27316.0
2022-07-15 12:50:00,75.06,75.1,74.98,75.04,38607.0,68.3947,68.4311,68.3218,68.3765,38607.0
2022-07-15 13:00:00,75.04,75.13,75.04,75.11,25563.0,68.3765,68.4585,68.3765,68.4402,25563.0
2022-07-15 13:10:00,75.11,75.11,75.04,75.05,29423.0,68.4402,68.4402,68.3765,68.3856,29423.0
2022-07-15 13:20:00,75.06,75.11,75.05,75.1,22479.0,68.3947,68.4402,68.3856,68.4311,22479.0
2022-07-15 13:30:00,75.09,75.19,75.04,75.17,25291.0,68.422,68.5131,68.3765,68.4949,25291.0
2022-07-15 13:40:00,75.16,75.16,75.11,75.14,28334.0,68.4858,68.4858,68.4402,68.4676,28334.0
2022-07-15 13:50:00,75.14,75.15,74.88,74.88,35094.0,68.4676,68.4767,68.2307,68.2307,35094.0
2022-07-15 14:00:00,74.88,74.88,74.66,74.73,34728.0,68.2307,68.2307,68.0302,68.094,34728.0
2022-07-15 14:10:00,74.75,74.87,74.73,74.87,26382.0,68.1122,68.2215,68.094,68.2215,26382.0
2022-07-15 14:20:00,74.87,74.91,74.79,74.83,35053.0,68.2215,68.258,68.1487,68.1851,35053.0
2022-07-15 14:30:00,74.83,74.84,74.7,74.78,29289.0,68.1851,68.1942,68.0666,68.1395,29289.0
2022-07-15 14:40:00,74.79,74.88,74.79,74.88,22030.0,68.1487,68.2307,68.1487,68.2307,22030.0
2022-07-15 14:50:00,74.88,74.9,74.86,74.89,17790.0,68.2307,68.2489,68.2124,68.2398,17790.0
2022-07-15 15:00:00,74.89,74.95,74.89,74.94,22771.0,68.2398,68.2944,68.2398,68.2853,22771.0
2022-07-15 15:10:00,74.95,74.95,74.84,74.89,30406.0,68.2944,68.2944,68.1942,68.2398,30406.0
2022-07-15 15:20:00,74.89,74.91,74.82,74.83,41710.0,68.2398,68.258,68.176,68.1851,41710.0
2022-07-15 15:30:00,74.83,74.86,74.76,74.86,64413.0,68.1851,68.2124,68.1213,68.2124,64413.0
2022-07-15 15:40:00,74.86,74.99,74.84,74.95,82512.0,68.2124,68.3309,68.1942,68.2944,82512.0
2022-07-15 15:50:00,74.95,75.02,74.82,74.85,293624.0,68.2944,68.3582,68.176,68.2033,293624.0
2022-07-18 09:30:00,74.53,74.86,74.25,74.7,121660.0,67.9117,68.2124,67.6566,68.0666,121660.0
2022-07-18 09:40:00,74.66,74.79,74.56,74.77,70598.0,68.0302,68.1487,67.9391,68.1304,70598.0
2022-07-18 09:50:00,74.77,74.77,74.35,74.41,66443.0,68.1304,68.1304,67.7477,67.8024,66443.0
2022-07-18 10:00:00,74.42,74.7,74.38,74.67,51964.0,67.8115,68.0666,67.7751,68.0393,51964.0
2022-07-18 10:10:00,74.69,74.85,74.58,74.8,46473.0,68.0575,68.2033,67.9573,68.1578,46473.0
2022-07-18 10:20:00,74.79,74.88,74.77,74.77,37170.0,68.1487,68.2307,68.1304,68.1304,37170.0
2022-07-18 10:30:00,74.77,74.89,74.75,74.85,25091.0,68.1304,68.2398,68.1122,68.2033,25091.0
2022-07-18 10:40:00,74.85,74.92,74.81,74.91,26750.0,68.2033,68.2671,68.1669,68.258,26750.0
2022-07-18 10:50:00,74.9,74.91,74.8,74.83,29478.0,68.2489,68.258,68.1578,68.1851,29478.0
2022-07-18 11:00:00,74.81,74.82,74.66,74.73,32384.0,68.1669,68.176,68.0302,68.094,32384.0
2022-07-18 11:10:00,74.74,74.85,74.71,74.82,26264.0,68.1031,68.2033,68.0758,68.176,26264.0
2022-07-18 11:20:00,74.82,74.82,74.71,74.72,34056.0,68.176,68.176,68.0758,68.0849,34056.0
2022-07-18 11:30:00,74.73,74.87,74.72,74.83,33766.0,68.094,68.2215,68.0849,68.1851,33766.0
2022-07-18 11:40:00,74.84,74.97,74.83,74.91,37298.0,68.1942,68.3127,68.1851,68.258,37298.0
2022-07-18 11:50:00,74.91,74.95,74.76,74.79,23661.0,68.258,68.2944,68.1213,68.1487,23661.0
2022-07-18 12:00:00,74.8,74.85,74.72,74.75,32868.0,68.1578,68.2033,68.0849,68.1122,32868.0
2022-07-18 12:10:00,74.73,74.77,74.69,74.71,36101.0,68.094,68.1304,68.0575,68.0758,36101.0
2022-07-18 12:20:00,74.72,74.74,74.58,74.59,29265.0,68.0849,68.1031,67.9573,67.9664,29265.0
2022-07-18 12:30:00,74.6,74.63,74.54,74.6,22396.0,67.9755,68.0029,67.9209,67.9755,22396.0
2022-07-18 12:40:00,74.6,74.63,74.51,74.53,53827.0,67.9755,68.0029,67.8935,67.9117,53827.0
2022-07-18 12:50:00,74.54,74.55,74.37,74.41,31369.0,67.9209,67.93,67.7659,67.8024,31369.0
2022-07-18 13:00:00,74.41,74.42,74.33,74.35,27107.0,67.8024,67.8115,67.7295,67.7477,27107.0
2022-07-18 13:10:00,74.35,74.48,74.35,74.37,25291.0,67.7477,67.8662,67.7477,67.7659,25291.0
2022-07-18 13:20:00,74.36,74.41,74.33,74.35,26598.0,67.7568,67.8024,67.7295,67.7477,26598.0
2022-07-18 13:30:00,74.34,74.42,74.29,74.42,31824.0,67.7386,67.8115,67.6931,67.8115,31824.0
2022-07-18 13:40:00,74.42,74.55,74.4,74.53,30206.0,67.8115,67.93,67.7933,67.9117,30206.0
2022-07-18 13:50:00,74.52,74.58,74.43,74.44,28363.0,67.9026,67.9573,67.8206,67.8297,28363.0
2022-07-18 14:00:00,74.46,74.6,74.44,74.59,26235.0,67.848,67.9755,67.8297,67.9664,26235.0
2022-07-18 14:10:00,74.57,74.6,74.51,74.58,17875.0,67.9482,67.9755,67.8935,67.9573,17875.0
2022-07-18 14:20:00,74.56,74.59,74.42,74.45,21914.0,67.9391,67.9664,67.8115,67.8388,21914.0
2022-07-18 14:30:00,74.44,74.48,74.37,74.47,25949.0,67.8297,67.8662,67.7659,67.8571,25949.0
2022-07-18 14:40:00,74.47,74.47,74.34,74.39,22883.0,67.8571,67.8571,67.7386,67.7842,22883.0
2022-07-18 14:50:00,74.4,74.41,74.35,74.38,20500.0,67.7933,67.8024,67.7477,67.7751,20500.0
2022-07-18 15:00:00,74.38,74.5,74.38,74.5,24418.0,67.7751,67.8844,67.7751,67.8844,24418.0
2022-07-18 15:10:00,74.49,74.49,74.38,74.43,23855.0,67.8753,67.8753,67.7751,67.8206,23855.0
2022-07-18 15:20:00,74.43,74.46,74.2,74.23,46269.0,67.8206,67.848,67.611,67.6384,46269.0
2022-07-18 15:30:00,74.24,74.24,74.03,74.06,64145.0,67.6475,67.6475,67.4561,67.4835,64145.0
2022-07-18 15:40:00,74.06,74.09,73.88,73.92,97810.0,67.4835,67.5108,67.3195,67.3559,97810.0
2022-07-18 15:50:00,73.94,73.99,73.89,73.94,229168.0,67.3741,67.4197,67.3286,67.3741,229168.0
2022-07-19 09:30:00,74.27,74.63,74.14,74.39,117890.0,67.6748,68.0029,67.5564,67.7842,117890.0
2022-07-19 09:40:00,74.39,74.86,74.3,74.8,66963.0,67.7842,68.2124,67.7022,68.1578,66963.0
2022-07-19 09:50:00,74.8,74.9,74.61,74.71,39241.0,68.1578,68.2489,67.9846,68.0758,39241.0
2022-07-19 10:00:00,74.73,74.83,74.64,74.69,48102.0,68.094,68.1851,68.012,68.0575,48102.0
2022-07-19 10:10:00,74.67,74.81,74.64,74.7,33710.0,68.0393,68.1669,68.012,68.0666,33710.0
2022-07-19 10:20:00,74.75,74.86,74.72,74.75,45083.0,68.1122,68.2124,68.0849,68.1122,45083.0
2022-07-19 10:30:00,74.76,74.8,74.66,74.73,32904.0,68.1213,68.1578,68.0302,68.094,32904.0
2022-07-19 10:40:00,74.75,74.78,74.64,74.73,36873.0,68.1122,68.1395,68.012,68.094,36873.0
2022-07-19 10:50:00,74.72,74.79,74.64,74.67,27747.0,68.0849,68.1487,68.012,68.0393,27747.0
2022-07-19 11:00:00,74.68,74.69,74.47,74.49,33820.0,68.0484,68.0575,67.8571,67.8753,33820.0
2022-07-19 11:10:00,74.51,74.52,74.38,74.38,38780.0,67.8935,67.9026,67.7751,67.7751,38780.0
2022-07-19 11:20:00,74.39,74.54,74.33,74.51,60353.0,67.7842,67.9209,67.7295,67.8935,60353.0
2022-07-19 11:30:00,74.51,74.56,74.4,74.4,30564.0,67.8935,67.9391,67.7933,67.7933,30564.0
2022-07-19 11:40:00,74.39,74.39,74.16,74.26,31920.0,67.7842,67.7842,67.5746,67.6657,31920.0
2022-07-19 11:50:00,74.25,74.39,74.24,74.36,55462.0,67.6566,67.7842,67.6475,67.7568,55462.0
2022-07-19 12:00:00,74.36,74.4,74.24,74.3,46918.0,67.7568,67.7933,67.6475,67.7022,46918.0
2022-07-19 12:10:00,74.31,74.36,74.27,74.28,27726.0,67.7113,67.7568,67.6748,67.6839,27726.0
2022-07-19 12:20:00,74.28,74.42,74.28,74.42,30031.0,67.6839,67.8115,67.6839,67.8115,30031.0
2022-07-19 12:30:00,74.42,74.55,74.41,74.44,31870.0,67.8115,67.93,67.8024,67.8297,31870.0
2022-07-19 12:40:00,74.45,74.54,74.41,74.5,23574.0,67.8388,67.9209,67.8024,67.8844,23574.0
2022-07-19 12:50:00,74.5,74.6,74.43,74.54,74978.0,67.8844,67.9755,67.8206,67.9209,74978.0
2022-07-19 13:00:00,74.55,74.58,74.47,74.5,30323.0,67.93,67.9573,67.8571,67.8844,30323.0
2022-07-19 13:10:00,74.5,74.54,74.41,74.42,25967.0,67.8844,67.9209,67.8024,67.8115,25967.0
2022-07-19 13:20:00,74.41,74.52,74.41,74.47,19447.0,67.8024,67.9026,67.8024,67.8571,19447.0
2022-07-19 13:30:00,74.47,74.52,74.43,74.52,24057.0,67.8571,67.9026,67.8206,67.9026,24057.0
2022-07-19 13:40:00,74.52,74.56,74.36,74.37,44841.0,67.9026,67.9391,67.7568,67.7659,44841.0
2022-07-19 13:50:00,74.37,74.4,74.25,74.39,40246.0,67.7659,67.7933,67.6566,67.7842,40246.0
2022-07-19 14:00:00,74.38,74.48,74.38,74.48,21022.0,67.7751,67.8662,67.7751,67.8662,21022.0
2022-07-19 14:10:00,74.47,74.49,74.38,74.42,23085.0,67.8571,67.8753,67.7751,67.8115,23085.0
2022-07-19 14:20:00,74.42,74.47,74.39,74.44,22296.0,67.8115,67.8571,67.7842,67.8297,22296.0
2022-07-19 14:30:00,74.44,74.55,74.44,74.48,17929.0,67.8297,67.93,67.8297,67.8662,17929.0
2022-07-19 14:40:00,74.45,74.46,74.38,74.4,23567.0,67.8388,67.848,67.7751,67.7933,23567.0
2022-07-19 14:50:00,74.41,74.45,74.35,74.4,34940.0,67.8024,67.8388,67.7477,67.7933,34940.0
2022-07-19 15:00:00,74.42,74.47,74.36,74.44,34574.0,67.8115,67.8571,67.7568,67.8297,34574.0
2022-07-19 15:10:00,74.43,74.51,74.39,74.48,49309.0,67.8206,67.8935,67.7842,67.8662,49309.0
2022-07-19 15:20:00,74.47,74.51,74.46,74.49,33101.0,67.8571,67.8935,67.848,67.8753,33101.0
2022-07-19 15:30:00,74.48,74.53,74.38,74.47,57904.0,67.8662,67.9117,67.7751,67.8571,57904.0
2022-07-19 15:40:00,74.47,74.5,74.43,74.45,118178.0,67.8571,67.8844,67.8206,67.8388,118178.0
2022-07-19 15:50:00,74.45,74.49,74.31,74.34,383383.0,67.8388,67.8753,67.7113,67.7386,383383.0
2022-07-20 09:30:00,74.43,74.62,74.0,74.05,80231.0,67.8206,67.9937,67.4288,67.4744,80231.0
2022-07-20 09:40:00,74.05,74.11,73.81,73.81,58591.0,67.4744,67.529,67.2557,67.2557,58591.0
2022-07-20 09:50:00,73.84,73.92,73.61,73.73,39924.0,67.283,67.3559,67.0734,67.1828,39924.0
2022-07-20 10:00:00,73.73,73.95,73.72,73.8,47479.0,67.1828,67.3832,67.1737,67.2466,47479.0
2022-07-20 10:10:00,73.8,73.8,73.6,73.62,30442.0,67.2466,67.2466,67.0643,67.0825,30442.0
2022-07-20 10:20:00,73.62,73.83,73.62,73.69,34167.0,67.0825,67.2739,67.0825,67.1463,34167.0
2022-07-20 10:30:00,73.7,73.8,73.65,73.66,35201.0,67.1554,67.2466,67.1099,67.119,35201.0
2022-07-20 10:40:00,73.64,73.66,73.48,73.62,52773.0,67.1008,67.119,66.955,67.0825,52773.0
2022-07-20 10:50:00,73.62,73.73,73.55,73.7,89916.0,67.0825,67.1828,67.0188,67.1554,89916.0
2022-07-20 11:00:00,73.69,73.84,73.69,73.76,37193.0,67.1463,67.283,67.1463,67.2101,37193.0
2022-07-20 11:10:00,73.75,73.79,73.68,73.72,41238.0,67.201,67.2375,67.1372,67.1737,41238.0
2022-07-20 11:20:00,73.71,73.71,73.45,73.5,91350.0,67.1646,67.1646,66.9276,66.9732,91350.0
2022-07-20 11:30:00,73.51,73.65,73.5,73.55,32340.0,66.9823,67.1099,66.9732,67.0188,32340.0
2022-07-20 11:40:00,73.55,73.79,73.55,73.73,40160.0,67.0188,67.2375,67.0188,67.1828,40160.0
2022-07-20 11:50:00,73.73,73.92,73.7,73.84,33180.0,67.1828,67.3559,67.1554,67.283,33180.0
2022-07-20 12:00:00,73.84,73.98,73.84,73.95,30118.0,67.283,67.4106,67.283,67.3832,30118.0
2022-07-20 12:10:00,73.95,74.03,73.85,73.86,43496.0,67.3832,67.4561,67.2921,67.3012,43496.0
2022-07-20 12:20:00,73.86,73.9,73.83,73.88,30007.0,67.3012,67.3377,67.2739,67.3195,30007.0
2022-07-20 12:30:00,73.89,73.92,73.75,73.76,31949.0,67.3286,67.3559,67.201,67.2101,31949.0
2022-07-20 12:40:00,73.75,73.78,73.58,73.59,26165.0,67.201,67.2283,67.0461,67.0552,26165.0
2022-07-20 12:50:00,73.58,73.61,73.49,73.54,46581.0,67.0461,67.0734,66.9641,67.0097,46581.0
2022-07-20 13:00:00,73.54,73.54,73.29,73.34,48191.0,67.0097,67.0097,66.7819,66.8274,48191.0
2022-07-20 13:10:00,73.34,73.43,73.29,73.39,58582.0,66.8274,66.9094,66.7819,66.873,58582.0
2022-07-20 13:20:00,73.39,73.42,73.26,73.42,32088.0,66.873,66.9003,66.7545,66.9003,32088.0
2022-07-20 13:30:00,73.43,73.44,73.3,73.34,79883.0,66.9094,66.9185,66.791,66.8274,79883.0
2022-07-20 13:40:00,73.35,73.4,73.22,73.23,40257.0,66.8365,66.8821,66.7181,66.7272,40257.0
2022-07-20 13:50:00,73.23,73.23,73.09,73.15,36799.0,66.7272,66.7272,66.5996,66.6543,36799.0
2022-07-20 14:00:00,73.16,73.21,73.05,73.19,94639.0,66.6634,66.709,66.5632,66.6907,94639.0
2022-07-20 14:10:00,73.19,73.26,73.18,73.24,36089.0,66.6907,66.7545,66.6816,66.7363,36089.0
2022-07-20 14:20:00,73.25,73.51,73.23,73.5,49891.0,66.7454,66.9823,66.7272,66.9732,49891.0
2022-07-20 14:30:00,73.49,73.49,73.38,73.42,46123.0,66.9641,66.9641,66.8639,66.9003,46123.0
2022-07-20 14:40:00,73.42,73.53,73.39,73.51,107507.0,66.9003,67.0005,66.873,66.9823,107507.0
2022-07-20 14:50:00,73.52,73.56,73.38,73.56,48905.0,66.9914,67.0279,66.8639,67.0279,48905.0
2022-07-20 15:00:00,73.56,73.63,73.52,73.56,47891.0,67.0279,67.0917,66.9914,67.0279,47891.0
2022-07-20 15:10:00,73.56,73.68,73.55,73.63,42985.0,67.0279,67.1372,67.0188,67.0917,42985.0
2022-07-20 15:20:00,73.64,73.65,73.55,73.59,38676.0,67.1008,67.1099,67.0188,67.0552,38676.0
2022-07-20 15:30:00,73.58,73.58,73.42,73.52,74967.0,67.0461,67.0461,66.9003,66.9914,74967.0
2022-07-20 15:40:00,73.52,73.62,73.51,73.58,104663.0,66.9914,67.0825,66.9823,67.0461,104663.0
2022-07-20 15:50:00,73.57,73.63,73.39,73.4,482277.0,67.037,67.0917,66.873,66.8821,482277.0
2022-07-21 09:30:00,73.09,73.41,72.98,73.29,110580.0,66.5996,66.8912,66.4994,66.7819,110580.0
2022-07-21 09:40:00,73.31,73.61,73.27,73.44,31968.0,66.8001,67.0734,66.7636,66.9185,31968.0
2022-07-21 09:50:00,73.44,73.49,73.32,73.35,40304.0,66.9185,66.9641,66.8092,66.8365,40304.0
2022-07-21 10:00:00,73.36,73.51,73.26,73.34,30118.0,66.8456,66.9823,66.7545,66.8274,30118.0
2022-07-21 10:10:00,73.36,73.46,73.27,73.41,61453.0,66.8456,66.9368,66.7636,66.8912,61453.0
2022-07-21 10:20:00,73.43,73.45,73.28,73.37,27220.0,66.9094,66.9276,66.7727,66.8547,27220.0
2022-07-21 10:30:00,73.38,73.47,73.18,73.19,333878.0,66.8639,66.9459,66.6816,66.6907,333878.0
2022-07-21 10:40:00,73.19,73.21,73.0,73.04,42256.0,66.6907,66.709,66.5176,66.5541,42256.0
2022-07-21 10:50:00,73.05,73.08,72.92,72.98,52432.0,66.5632,66.5905,66.4447,66.4994,52432.0
2022-07-21 11:00:00,72.99,73.0,72.82,72.93,90746.0,66.5085,66.5176,66.3536,66.4538,90746.0
2022-07-21 11:10:00,72.95,73.01,72.84,72.98,40833.0,66.472,66.5267,66.3718,66.4994,40833.0
2022-07-21 11:20:00,73.0,73.01,72.87,72.9,46298.0,66.5176,66.5267,66.3991,66.4265,46298.0
2022-07-21 11:30:00,72.9,73.1,72.87,73.09,48569.0,66.4265,66.6087,66.3991,66.5996,48569.0
2022-07-21 11:40:00,73.12,73.15,72.97,72.97,28164.0,66.6269,66.6543,66.4903,66.4903,28164.0
2022-07-21 11:50:00,72.98,73.02,72.95,72.98,21217.0,66.4994,66.5358,66.472,66.4994,21217.0
2022-07-21 12:00:00,72.96,73.06,72.94,73.03,17040.0,66.4812,66.5723,66.4629,66.5449,17040.0
2022-07-21 12:10:00,73.04,73.06,72.94,72.95,32254.0,66.5541,66.5723,66.4629,66.472,32254.0
2022-07-21 12:20:00,72.95,73.06,72.95,73.06,33991.0,66.472,66.5723,66.472,66.5723,33991.0
2022-07-21 12:30:00,73.06,73.15,73.05,73.15,23119.0,66.5723,66.6543,66.5632,66.6543,23119.0
2022-07-21 12:40:00,73.14,73.16,73.1,73.11,24166.0,66.6452,66.6634,66.6087,66.6178,24166.0
2022-07-21 12:50:00,73.12,73.19,73.11,73.12,16331.0,66.6269,66.6907,66.6178,66.6269,16331.0
2022-07-21 13:00:00,73.15,73.19,73.09,73.11,17910.0,66.6543,66.6907,66.5996,66.6178,17910.0
2022-07-21 13:10:00,73.12,73.12,72.99,73.08,47479.0,66.6269,66.6269,66.5085,66.5905,47479.0
2022-07-21 13:20:00,73.07,73.13,72.99,73.0,25558.0,66.5814,66.6361,66.5085,66.5176,25558.0
2022-07-21 13:30:00,73.0,73.0,72.86,72.95,33116.0,66.5176,66.5176,66.39,66.472,33116.0
2022-07-21 13:40:00,72.95,73.01,72.88,72.89,33590.0,66.472,66.5267,66.4083,66.4174,33590.0
2022-07-21 13:50:00,72.88,72.9,72.78,72.83,47475.0,66.4083,66.4265,66.3171,66.3627,47475.0
2022-07-21 14:00:00,72.84,72.91,72.79,72.86,66837.0,66.3718,66.4356,66.3263,66.39,66837.0
2022-07-21 14:10:00,72.87,72.89,72.74,72.74,42917.0,66.3991,66.4174,66.2807,66.2807,42917.0
2022-07-21 14:20:00,72.74,72.76,72.71,72.72,42997.0,66.2807,66.2989,66.2534,66.2625,42997.0
2022-07-21 14:30:00,72.73,72.84,72.72,72.82,35870.0,66.2716,66.3718,66.2625,66.3536,35870.0
2022-07-21 14:40:00,72.83,72.83,72.69,72.69,35473.0,66.3627,66.3627,66.2351,66.2351,35473.0
2022-07-21 14:50:00,72.69,72.83,72.67,72.82,28286.0,66.2351,66.3627,66.2169,66.3536,28286.0
2022-07-21 15:00:00,72.81,72.93,72.74,72.89,75657.0,66.3445,66.4538,66.2807,66.4174,75657.0
2022-07-21 15:10:00,72.87,73.0,72.86,72.97,56897.0,66.3991,66.5176,66.39,66.4903,56897.0
2022-07-21 15:20:00,72.97,72.98,72.89,72.94,36053.0,66.4903,66.4994,66.4174,66.4629,36053.0
2022-07-21 15:30:00,72.93,73.0,72.9,72.97,67602.0,66.4538,66.5176,66.4265,66.4903,67602.0
2022-07-21 15:40:00,72.97,73.05,72.96,72.98,74712.0,66.4903,66.5632,66.4812,66.4994,74712.0
2022-07-21 15:50:00,72.98,73.11,72.92,73.11,226837.0,66.4994,66.6178,66.4447,66.6178,226837.0
2022-07-22 09:30:00,73.23,73.48,72.85,72.96,105530.0,66.7272,66.955,66.3809,66.4812,105530.0
2022-07-22 09:40:00,72.97,73.06,72.87,72.9,58553.0,66.4903,66.5723,66.3991,66.4265,58553.0
2022-07-22 09:50:00,72.92,73.12,72.87,73.02,86231.0,66.4447,66.6269,66.3991,66.5358,86231.0
2022-07-22 10:00:00,73.04,73.64,73.04,73.57,46608.0,66.5541,67.1008,66.5541,67.037,46608.0
2022-07-22 10:10:00,73.57,73.76,73.49,73.59,51253.0,67.037,67.2101,66.9641,67.0552,51253.0
2022-07-22 10:20:00,73.57,73.63,73.32,73.35,98832.0,67.037,67.0917,66.8092,66.8365,98832.0
2022-07-22 10:30:00,73.38,73.44,73.29,73.33,36391.0,66.8639,66.9185,66.7819,66.8183,36391.0
2022-07-22 10:40:00,73.33,73.47,73.31,73.46,23653.0,66.8183,66.9459,66.8001,66.9368,23653.0
2022-07-22 10:50:00,73.48,73.56,73.45,73.49,29971.0,66.955,67.0279,66.9276,66.9641,29971.0
2022-07-22 11:00:00,73.49,73.56,73.41,73.55,16204.0,66.9641,67.0279,66.8912,67.0188,16204.0
2022-07-22 11:10:00,73.56,73.59,73.33,73.39,17034.0,67.0279,67.0552,66.8183,66.873,17034.0
2022-07-22 11:20:00,73.36,73.45,73.29,73.31,42864.0,66.8456,66.9276,66.7819,66.8001,42864.0
2022-07-22 11:30:00,73.3,73.41,73.25,73.37,29150.0,66.791,66.8912,66.7454,66.8547,29150.0
2022-07-22 11:40:00,73.35,73.46,73.33,73.45,14034.0,66.8365,66.9368,66.8183,66.9276,14034.0
2022-07-22 11:50:00,73.49,73.63,73.43,73.62,47682.0,66.9641,67.0917,66.9094,67.0825,47682.0
2022-07-22 12:00:00,73.63,73.64,73.5,73.53,42046.0,67.0917,67.1008,66.9732,67.0005,42046.0
2022-07-22 12:10:00,73.53,73.74,73.5,73.71,34042.0,67.0005,67.1919,66.9732,67.1646,34042.0
2022-07-22 12:20:00,73.71,73.71,73.58,73.7,36366.0,67.1646,67.1646,67.0461,67.1554,36366.0
2022-07-22 12:30:00,73.69,73.75,73.61,73.62,53249.0,67.1463,67.201,67.0734,67.0825,53249.0
2022-07-22 12:40:00,73.62,73.66,73.54,73.55,46307.0,67.0825,67.119,67.0097,67.0188,46307.0
2022-07-22 12:50:00,73.53,73.53,73.44,73.45,13244.0,67.0005,67.0005,66.9185,66.9276,13244.0
2022-07-22 13:00:00,73.44,73.46,73.39,73.44,13510.0,66.9185,66.9368,66.873,66.9185,13510.0
2022-07-22 13:10:00,73.44,73.47,73.38,73.42,21097.0,66.9185,66.9459,66.8639,66.9003,21097.0
2022-07-22 13:20:00,73.41,73.47,73.4,73.43,8664.0,66.8912,66.9459,66.8821,66.9094,8664.0
2022-07-22 13:30:00,73.42,73.42,73.24,73.29,20204.0,66.9003,66.9003,66.7363,66.7819,20204.0
2022-07-22 13:40:00,73.28,73.31,73.23,73.25,15328.0,66.7727,66.8001,66.7272,66.7454,15328.0
2022-07-22 13:50:00,73.24,73.28,73.2,73.28,31996.0,66.7363,66.7727,66.6998,66.7727,31996.0
2022-07-22 14:00:00,73.28,73.29,73.19,73.2,25464.0,66.7727,66.7819,66.6907,66.6998,25464.0
2022-07-22 14:10:00,73.16,73.19,73.09,73.15,17201.0,66.6634,66.6907,66.5996,66.6543,17201.0
2022-07-22 14:20:00,73.17,73.18,73.13,73.17,18044.0,66.6725,66.6816,66.6361,66.6725,18044.0
2022-07-22 14:30:00,73.17,73.22,73.11,73.14,23170.0,66.6725,66.7181,66.6178,66.6452,23170.0
2022-07-22 14:40:00,73.14,73.14,73.07,73.09,18107.0,66.6452,66.6452,66.5814,66.5996,18107.0
2022-07-22 14:50:00,73.1,73.29,73.09,73.24,47069.0,66.6087,66.7819,66.5996,66.7363,47069.0
2022-07-22 15:00:00,73.24,73.32,73.23,73.27,21655.0,66.7363,66.8092,66.7272,66.7636,21655.0
2022-07-22 15:10:00,73.27,73.36,73.22,73.28,22712.0,66.7636,66.8456,66.7181,66.7727,22712.0
2022-07-22 15:20:00,73.29,73.32,73.24,73.3,21923.0,66.7819,66.8092,66.7363,66.791,21923.0
2022-07-22 15:30:00,73.32,73.41,73.29,73.33,45422.0,66.8092,66.8912,66.7819,66.8183,45422.0
2022-07-22 15:40:00,73.34,73.41,73.28,73.32,52776.0,66.8274,66.8912,66.7727,66.8092,52776.0
2022-07-22 15:50:00,73.33,73.66,73.3,73.62,215451.0,66.8183,67.119,66.791,67.0825,215451.0
2022-07-25 09:30:00,73.53,73.86,73.13,73.73,195052.0,67.0005,67.3012,66.6361,67.1828,195052.0
2022-07-25 09:40:00,73.76,73.76,73.38,73.44,72530.0,67.2101,67.2101,66.8639,66.9185,72530.0
2022-07-25 09:50:00,73.43,73.76,73.39,73.72,40270.0,66.9094,67.2101,66.873,67.1737,40270.0
2022-07-25 10:00:00,73.71,73.98,73.67,73.88,32586.0,67.1646,67.4106,67.1281,67.3195,32586.0
2022-07-25 10:10:00,73.87,73.93,73.77,73.93,29060.0,67.3103,67.365,67.2192,67.365,29060.0
2022-07-25 10:20:00,73.92,74.08,73.88,73.97,28272.0,67.3559,67.5017,67.3195,67.4015,28272.0
2022-07-25 10:30:00,73.96,74.05,73.89,74.02,22903.0,67.3924,67.4744,67.3286,67.447,22903.0
2022-07-25 10:40:00,74.01,74.22,73.99,74.2,30409.0,67.4379,67.6293,67.4197,67.611,30409.0
2022-07-25 10:50:00,74.19,74.33,74.15,74.26,60778.0,67.6019,67.7295,67.5655,67.6657,60778.0
2022-07-25 11:00:00,74.25,74.4,74.22,74.4,40245.0,67.6566,67.7933,67.6293,67.7933,40245.0
2022-07-25 11:10:00,74.39,74.46,74.3,74.31,32996.0,67.7842,67.848,67.7022,67.7113,32996.0
2022-07-25 11:20:00,74.34,74.45,74.33,74.45,19642.0,67.7386,67.8388,67.7295,67.8388,19642.0
2022-07-25 11:30:00,74.45,74.53,74.39,74.45,39944.0,67.8388,67.9117,67.7842,67.8388,39944.0
2022-07-25 11:40:00,74.45,74.45,74.32,74.35,32120.0,67.8388,67.8388,67.7204,67.7477,32120.0
2022-07-25 11:50:00,74.34,74.35,74.3,74.32,18394.0,67.7386,67.7477,67.7022,67.7204,18394.0
2022-07-25 12:00:00,74.32,74.4,74.25,74.25,46040.0,67.7204,67.7933,67.6566,67.6566,46040.0
2022-07-25 12:10:00,74.24,74.27,74.1,74.11,19885.0,67.6475,67.6748,67.5199,67.529,19885.0
2022-07-25 12:20:00,74.11,74.15,74.05,74.12,18586.0,67.529,67.5655,67.4744,67.5381,18586.0
2022-07-25 12:30:00,74.13,74.33,74.13,74.27,22991.0,67.5473,67.7295,67.5473,67.6748,22991.0
2022-07-25 12:40:00,74.28,74.28,74.14,74.18,18186.0,67.6839,67.6839,67.5564,67.5928,18186.0
2022-07-25 12:50:00,74.17,74.24,74.17,74.17,16176.0,67.5837,67.6475,67.5837,67.5837,16176.0
2022-07-25 13:00:00,74.17,74.23,74.17,74.23,13665.0,67.5837,67.6384,67.5837,67.6384,13665.0
2022-07-25 13:10:00,74.23,74.26,74.19,74.25,27413.0,67.6384,67.6657,67.6019,67.6566,27413.0
2022-07-25 13:20:00,74.26,74.26,74.15,74.16,30887.0,67.6657,67.6657,67.5655,67.5746,30887.0
2022-07-25 13:30:00,74.15,74.18,74.06,74.06,27090.0,67.5655,67.5928,67.4835,67.4835,27090.0
2022-07-25 13:40:00,74.05,74.1,74.04,74.06,21992.0,67.4744,67.5199,67.4653,67.4835,21992.0
2022-07-25 13:50:00,74.06,74.09,74.04,74.08,21542.0,67.4835,67.5108,67.4653,67.5017,21542.0
2022-07-25 14:00:00,74.08,74.18,74.07,74.09,28014.0,67.5017,67.5928,67.4926,67.5108,28014.0
2022-07-25 14:10:00,74.1,74.14,74.09,74.11,16594.0,67.5199,67.5564,67.5108,67.529,16594.0
2022-07-25 14:20:00,74.11,74.17,74.09,74.1,54754.0,67.529,67.5837,67.5108,67.5199,54754.0
2022-07-25 14:30:00,74.1,74.1,74.04,74.08,33441.0,67.5199,67.5199,67.4653,67.5017,33441.0
2022-07-25 14:40:00,74.08,74.14,74.01,74.06,30992.0,67.5017,67.5564,67.4379,67.4835,30992.0
2022-07-25 14:50:00,74.05,74.11,73.99,74.05,38136.0,67.4744,67.529,67.4197,67.4744,38136.0
2022-07-25 15:00:00,74.05,74.13,73.96,74.03,37466.0,67.4744,67.5473,67.3924,67.4561,37466.0
2022-07-25 15:10:00,74.03,74.04,73.98,74.0,28992.0,67.4561,67.4653,67.4106,67.4288,28992.0
2022-07-25 15:20:00,74.0,74.05,73.96,73.98,32618.0,67.4288,67.4744,67.3924,67.4106,32618.0
2022-07-25 15:30:00,73.98,74.11,73.96,74.11,66085.0,67.4106,67.529,67.3924,67.529,66085.0
2022-07-25 15:40:00,74.11,74.12,74.0,74.11,74161.0,67.529,67.5381,67.4288,67.529,74161.0
2022-07-25 15:50:00,74.11,74.29,74.11,74.21,244059.0,67.529,67.6931,67.529,67.6202,244059.0
2022-07-26 09:30:00,73.19,73.68,72.63,73.53,259479.0,66.6907,67.1372,66.1805,67.0005,259479.0
2022-07-26 09:40:00,73.54,73.81,73.48,73.61,92249.0,67.0097,67.2557,66.955,67.0734,92249.0
2022-07-26 09:50:00,73.6,73.6,73.23,73.4,55344.0,67.0643,67.0643,66.7272,66.8821,55344.0
2022-07-26 10:00:00,73.43,73.59,73.32,73.57,47685.0,66.9094,67.0552,66.8092,67.037,47685.0
2022-07-26 10:10:00,73.57,73.87,73.52,73.83,64344.0,67.037,67.3103,66.9914,67.2739,64344.0
2022-07-26 10:20:00,73.82,73.88,73.69,73.79,41360.0,67.2648,67.3195,67.1463,67.2375,41360.0
2022-07-26 10:30:00,73.78,73.8,73.56,73.58,36033.0,67.2283,67.2466,67.0279,67.0461,36033.0
2022-07-26 10:40:00,73.59,73.72,73.56,73.58,29500.0,67.0552,67.1737,67.0279,67.0461,29500.0
2022-07-26 10:50:00,73.56,73.61,73.47,73.6,41262.0,67.0279,67.0734,66.9459,67.0643,41262.0
2022-07-26 11:00:00,73.61,73.67,73.51,73.61,37133.0,67.0734,67.1281,66.9823,67.0734,37133.0
2022-07-26 11:10:00,73.62,73.62,73.42,73.43,34113.0,67.0825,67.0825,66.9003,66.9094,34113.0
2022-07-26 11:20:00,73.43,73.59,73.43,73.57,44245.0,66.9094,67.0552,66.9094,67.037,44245.0
2022-07-26 11:30:00,73.56,73.64,73.53,73.54,30871.0,67.0279,67.1008,67.0005,67.0097,30871.0
2022-07-26 11:40:00,73.55,73.66,73.52,73.66,30130.0,67.0188,67.119,66.9914,67.119,30130.0
2022-07-26 11:50:00,73.64,73.7,73.59,73.67,37415.0,67.1008,67.1554,67.0552,67.1281,37415.0
2022-07-26 12:00:00,73.67,73.77,73.64,73.76,39918.0,67.1281,67.2192,67.1008,67.2101,39918.0
2022-07-26 12:10:00,73.75,73.86,73.74,73.85,25035.0,67.201,67.3012,67.1919,67.2921,25035.0
2022-07-26 12:20:00,73.86,74.0,73.84,73.97,26407.0,67.3012,67.4288,67.283,67.4015,26407.0
2022-07-26 12:30:00,73.99,74.05,73.95,73.95,24085.0,67.4197,67.4744,67.3832,67.3832,24085.0
2022-07-26 12:40:00,73.95,73.98,73.91,73.91,23122.0,67.3832,67.4106,67.3468,67.3468,23122.0
2022-07-26 12:50:00,73.91,73.96,73.85,73.87,26555.0,67.3468,67.3924,67.2921,67.3103,26555.0
2022-07-26 13:00:00,73.87,74.04,73.87,73.99,30933.0,67.3103,67.4653,67.3103,67.4197,30933.0
2022-07-26 13:10:00,74.0,74.1,74.0,74.05,18507.0,67.4288,67.5199,67.4288,67.4744,18507.0
2022-07-26 13:20:00,74.03,74.14,74.01,74.1,14628.0,67.4561,67.5564,67.4379,67.5199,14628.0
2022-07-26 13:30:00,74.1,74.19,74.06,74.19,20879.0,67.5199,67.6019,67.4835,67.6019,20879.0
2022-07-26 13:40:00,74.18,74.2,74.12,74.16,29153.0,67.5928,67.611,67.5381,67.5746,29153.0
2022-07-26 13:50:00,74.15,74.21,74.14,74.15,20314.0,67.5655,67.6202,67.5564,67.5655,20314.0
2022-07-26 14:00:00,74.15,74.3,74.15,74.19,25944.0,67.5655,67.7022,67.5655,67.6019,25944.0
2022-07-26 14:10:00,74.2,74.34,74.18,74.33,21033.0,67.611,67.7386,67.5928,67.7295,21033.0
2022-07-26 14:20:00,74.32,74.4,74.31,74.36,18837.0,67.7204,67.7933,67.7113,67.7568,18837.0
2022-07-26 14:30:00,74.35,74.39,74.32,74.34,23756.0,67.7477,67.7842,67.7204,67.7386,23756.0
2022-07-26 14:40:00,74.36,74.4,74.35,74.37,20790.0,67.7568,67.7933,67.7477,67.7659,20790.0
2022-07-26 14:50:00,74.37,74.41,74.33,74.4,17369.0,67.7659,67.8024,67.7295,67.7933,17369.0
2022-07-26 15:00:00,74.4,74.4,74.33,74.36,22857.0,67.7933,67.7933,67.7295,67.7568,22857.0
2022-07-26 15:10:00,74.34,74.48,74.34,74.47,31406.0,67.7386,67.8662,67.7386,67.8571,31406.0
2022-07-26 15:20:00,74.48,74.5,74.4,74.48,35440.0,67.8662,67.8844,67.7933,67.8662,35440.0
2022-07-26 15:30:00,74.49,74.53,74.46,74.49,44497.0,67.8753,67.9117,67.848,67.8753,44497.0
2022-07-26 15:40:00,74.5,74.5,74.36,74.41,73048.0,67.8844,67.8844,67.7568,67.8024,73048.0
2022-07-26 15:50:00,74.41,74.53,74.37,74.42,263314.0,67.8024,67.9117,67.7659,67.8115,263314.0
2022-07-27 09:30:00,74.24,74.24,73.52,73.61,99382.0,67.6475,67.6475,66.9914,67.0734,99382.0
2022-07-27 09:40:00,73.64,73.69,73.22,73.36,49072.0,67.1008,67.1463,66.7181,66.8456,49072.0
2022-07-27 09:50:00,73.36,73.46,72.95,73.01,43622.0,66.8456,66.9368,66.472,66.5267,43622.0
2022-07-27 10:00:00,73.01,73.13,72.82,72.89,45000.0,66.5267,66.6361,66.3536,66.4174,45000.0
2022-07-27 10:10:00,72.86,72.86,72.43,72.49,62711.0,66.39,66.39,65.9982,66.0529,62711.0
2022-07-27 10:20:00,72.51,72.54,72.41,72.44,53692.0,66.0711,66.0985,65.98,66.0073,53692.0
2022-07-27 10:30:00,72.44,72.46,72.21,72.23,74910.0,66.0073,66.0256,65.7978,65.816,74910.0
2022-07-27 10:40:00,72.22,72.75,72.16,72.69,250638.0,65.8069,66.2898,65.7522,66.2351,250638.0
2022-07-27 10:50:00,72.69,72.99,72.69,72.98,98959.0,66.2351,66.5085,66.2351,66.4994,98959.0
2022-07-27 11:00:00,72.97,73.25,72.94,73.13,119081.0,66.4903,66.7454,66.4629,66.6361,119081.0
2022-07-27 11:10:00,73.15,73.48,73.13,73.46,53798.0,66.6543,66.955,66.6361,66.9368,53798.0
2022-07-27 11:20:00,73.46,73.54,73.38,73.5,57667.0,66.9368,67.0097,66.8639,66.9732,57667.0
2022-07-27 11:30:00,73.49,73.62,73.49,73.61,48418.0,66.9641,67.0825,66.9641,67.0734,48418.0
2022-07-27 11:40:00,73.62,73.63,73.44,73.48,19779.0,67.0825,67.0917,66.9185,66.955,19779.0
2022-07-27 11:50:00,73.48,73.56,73.46,73.48,52609.0,66.955,67.0279,66.9368,66.955,52609.0
2022-07-27 12:00:00,73.48,73.51,73.33,73.34,46217.0,66.955,66.9823,66.8183,66.8274,46217.0
2022-07-27 12:10:00,73.34,73.38,73.19,73.2,38752.0,66.8274,66.8639,66.6907,66.6998,38752.0
2022-07-27 12:20:00,73.19,73.28,73.14,73.23,31101.0,66.6907,66.7727,66.6452,66.7272,31101.0
2022-07-27 12:30:00,73.22,73.27,73.19,73.24,27868.0,66.7181,66.7636,66.6907,66.7363,27868.0
2022-07-27 12:40:00,73.26,73.42,73.26,73.42,25664.0,66.7545,66.9003,66.7545,66.9003,25664.0
2022-07-27 12:50:00,73.4,73.44,73.36,73.38,19729.0,66.8821,66.9185,66.8456,66.8639,19729.0
2022-07-27 13:00:00,73.37,73.56,73.37,73.55,19916.0,66.8547,67.0279,66.8547,67.0188,19916.0
2022-07-27 13:10:00,73.53,73.53,73.4,73.43,19870.0,67.0005,67.0005,66.8821,66.9094,19870.0
2022-07-27 13:20:00,73.43,73.58,73.43,73.57,17672.0,66.9094,67.0461,66.9094,67.037,17672.0
2022-07-27 13:30:00,73.57,73.61,73.52,73.54,17802.0,67.037,67.0734,66.9914,67.0097,17802.0
2022-07-27 13:40:00,73.54,73.62,73.54,73.59,19038.0,67.0097,67.0825,67.0097,67.0552,19038.0
2022-07-27 13:50:00,73.58,73.68,73.54,73.63,25267.0,67.0461,67.1372,67.0097,67.0917,25267.0
2022-07-27 14:00:00,73.6,73.73,73.43,73.5,23086.0,67.0643,67.1828,66.9094,66.9732,23086.0
2022-07-27 14:10:00,73.48,73.59,73.46,73.55,36969.0,66.955,67.0552,66.9368,67.0188,36969.0
2022-07-27 14:20:00,73.54,73.65,73.53,73.59,23783.0,67.0097,67.1099,67.0005,67.0552,23783.0
2022-07-27 14:30:00,73.58,73.76,73.48,73.75,51048.0,67.0461,67.2101,66.955,67.201,51048.0
2022-07-27 14:40:00,73.76,73.87,73.62,73.63,30620.0,67.2101,67.3103,67.0825,67.0917,30620.0
2022-07-27 14:50:00,73.63,73.81,73.6,73.66,42035.0,67.0917,67.2557,67.0643,67.119,42035.0
2022-07-27 15:00:00,73.67,73.91,73.67,73.84,58846.0,67.1281,67.3468,67.1281,67.283,58846.0
2022-07-27 15:10:00,73.84,73.97,73.8,73.92,44622.0,67.283,67.4015,67.2466,67.3559,44622.0
2022-07-27 15:20:00,73.92,74.03,73.88,73.96,46097.0,67.3559,67.4561,67.3195,67.3924,46097.0
2022-07-27 15:30:00,73.97,73.97,73.74,73.78,89617.0,67.4015,67.4015,67.1919,67.2283,89617.0
2022-07-27 15:40:00,73.78,73.88,73.76,73.84,87340.0,67.2283,67.3195,67.2101,67.283,87340.0
2022-07-27 15:50:00,73.84,73.99,73.76,73.82,266348.0,67.283,67.4197,67.2101,67.2648,266348.0
2022-07-28 09:30:00,73.86,74.01,73.67,73.82,95921.0,67.3012,67.4379,67.1281,67.2648,95921.0
2022-07-28 09:40:00,73.81,73.97,73.7,73.91,53773.0,67.2557,67.4015,67.1554,67.3468,53773.0
2022-07-28 09:50:00,73.92,73.93,73.61,73.79,53845.0,67.3559,67.365,67.0734,67.2375,53845.0
2022-07-28 10:00:00,73.81,73.85,73.56,73.74,68140.0,67.2557,67.2921,67.0279,67.1919,68140.0
2022-07-28 10:10:00,73.75,73.87,73.65,73.73,82030.0,67.201,67.3103,67.1099,67.1828,82030.0
2022-07-28 10:20:00,73.73,73.88,73.65,73.84,71317.0,67.1828,67.3195,67.1099,67.283,71317.0
2022-07-28 10:30:00,73.85,74.17,73.84,74.06,56681.0,67.2921,67.5837,67.283,67.4835,56681.0
2022-07-28 10:40:00,74.05,74.31,74.02,74.29,59046.0,67.4744,67.7113,67.447,67.6931,59046.0
2022-07-28 10:50:00,74.29,74.35,74.22,74.33,43771.0,67.6931,67.7477,67.6293,67.7295,43771.0
2022-07-28 11:00:00,74.33,74.33,74.06,74.08,39849.0,67.7295,67.7295,67.4835,67.5017,39849.0
2022-07-28 11:10:00,74.07,74.15,74.0,74.11,38667.0,67.4926,67.5655,67.4288,67.529,38667.0
2022-07-28 11:20:00,74.12,74.12,73.88,73.98,34646.0,67.5381,67.5381,67.3195,67.4106,34646.0
2022-07-28 11:30:00,73.99,73.99,73.79,73.85,27646.0,67.4197,67.4197,67.2375,67.2921,27646.0
2022-07-28 11:40:00,73.86,74.05,73.86,74.02,35629.0,67.3012,67.4744,67.3012,67.447,35629.0
2022-07-28 11:50:00,74.03,74.05,73.9,73.91,27970.0,67.4561,67.4744,67.3377,67.3468,27970.0
2022-07-28 12:00:00,73.89,74.01,73.84,73.96,36704.0,67.3286,67.4379,67.283,67.3924,36704.0
2022-07-28 12:10:00,73.95,74.13,73.95,74.12,33217.0,67.3832,67.5473,67.3832,67.5381,33217.0
2022-07-28 12:20:00,74.12,74.36,74.12,74.33,47017.0,67.5381,67.7568,67.5381,67.7295,47017.0
2022-07-28 12:30:00,74.33,74.33,74.17,74.26,35120.0,67.7295,67.7295,67.5837,67.6657,35120.0
2022-07-28 12:40:00,74.26,74.37,74.26,74.28,29560.0,67.6657,67.7659,67.6657,67.6839,29560.0
2022-07-28 12:50:00,74.27,74.41,74.27,74.41,22179.0,67.6748,67.8024,67.6748,67.8024,22179.0
2022-07-28 13:00:00,74.42,74.59,74.4,74.58,37078.0,67.8115,67.9664,67.7933,67.9573,37078.0
2022-07-28 13:10:00,74.59,74.6,74.52,74.58,27321.0,67.9664,67.9755,67.9026,67.9573,27321.0
2022-07-28 13:20:00,74.58,74.72,74.56,74.71,34385.0,67.9573,68.0849,67.9391,68.0758,34385.0
2022-07-28 13:30:00,74.72,74.85,74.67,74.73,113262.0,68.0849,68.2033,68.0393,68.094,113262.0
2022-07-28 13:40:00,74.74,74.81,74.69,74.75,32517.0,68.1031,68.1669,68.0575,68.1122,32517.0
2022-07-28 13:50:00,74.73,74.79,74.7,74.73,35857.0,68.094,68.1487,68.0666,68.094,35857.0
2022-07-28 14:00:00,74.73,74.74,74.64,74.71,37173.0,68.094,68.1031,68.012,68.0758,37173.0
2022-07-28 14:10:00,74.71,74.76,74.64,74.69,39336.0,68.0758,68.1213,68.012,68.0575,39336.0
2022-07-28 14:20:00,74.68,74.72,74.64,74.64,41745.0,68.0484,68.0849,68.012,68.012,41745.0
2022-07-28 14:30:00,74.65,74.7,74.62,74.67,43519.0,68.0211,68.0666,67.9937,68.0393,43519.0
2022-07-28 14:40:00,74.68,74.71,74.61,74.62,29476.0,68.0484,68.0758,67.9846,67.9937,29476.0
2022-07-28 14:50:00,74.61,74.66,74.57,74.59,50143.0,67.9846,68.0302,67.9482,67.9664,50143.0
2022-07-28 15:00:00,74.59,74.62,74.53,74.59,39841.0,67.9664,67.9937,67.9117,67.9664,39841.0
2022-07-28 15:10:00,74.58,74.67,74.58,74.63,28687.0,67.9573,68.0393,67.9573,68.0029,28687.0
2022-07-28 15:20:00,74.62,74.66,74.54,74.56,38478.0,67.9937,68.0302,67.9209,67.9391,38478.0
2022-07-28 15:30:00,74.56,74.72,74.55,74.71,53118.0,67.9391,68.0849,67.93,68.0758,53118.0
2022-07-28 15:40:00,74.7,74.74,74.64,74.7,71479.0,68.0666,68.1031,68.012,68.0666,71479.0
2022-07-28 15:50:00,74.69,74.79,74.56,74.59,305554.0,68.0575,68.1487,67.9391,67.9664,305554.0
2022-07-29 09:30:00,74.15,74.19,73.89,74.05,146531.0,67.5655,67.6019,67.3286,67.4744,146531.0
2022-07-29 09:40:00,74.04,74.18,73.9,74.01,44940.0,67.4653,67.5928,67.3377,67.4379,44940.0
2022-07-29 09:50:00,74.03,74.22,73.95,74.17,77258.0,67.4561,67.6293,67.3832,67.5837,77258.0
2022-07-29 10:00:00,74.19,74.19,74.04,74.1,54700.0,67.6019,67.6019,67.4653,67.5199,54700.0
2022-07-29 10:10:00,74.11,74.32,74.06,74.12,33268.0,67.529,67.7204,67.4835,67.5381,33268.0
2022-07-29 10:20:00,74.12,74.33,74.11,74.26,40900.0,67.5381,67.7295,67.529,67.6657,40900.0
2022-07-29 10:30:00,74.27,74.5,74.24,74.47,51685.0,67.6748,67.8844,67.6475,67.8571,51685.0
2022-07-29 10:40:00,74.48,74.52,74.35,74.42,48499.0,67.8662,67.9026,67.7477,67.8115,48499.0
2022-07-29 10:50:00,74.43,74.47,74.25,74.35,57392.0,67.8206,67.8571,67.6566,67.7477,57392.0
2022-07-29 11:00:00,74.33,74.47,74.33,74.38,39791.0,67.7295,67.8571,67.7295,67.7751,39791.0
2022-07-29 11:10:00,74.38,74.51,74.37,74.49,71835.0,67.7751,67.8935,67.7659,67.8753,71835.0
2022-07-29 11:20:00,74.48,74.63,74.45,74.6,64143.0,67.8662,68.0029,67.8388,67.9755,64143.0
2022-07-29 11:30:00,74.6,74.62,74.49,74.62,39085.0,67.9755,67.9937,67.8753,67.9937,39085.0
2022-07-29 11:40:00,74.61,74.7,74.49,74.58,39059.0,67.9846,68.0666,67.8753,67.9573,39059.0
2022-07-29 11:50:00,74.59,74.66,74.58,74.61,36228.0,67.9664,68.0302,67.9573,67.9846,36228.0
2022-07-29 12:00:00,74.6,74.6,74.38,74.39,82340.0,67.9755,67.9755,67.7751,67.7842,82340.0
2022-07-29 12:10:00,74.4,74.61,74.39,74.6,40631.0,67.7933,67.9846,67.7842,67.9755,40631.0
2022-07-29 12:20:00,74.6,74.67,74.56,74.64,30243.0,67.9755,68.0393,67.9391,68.012,30243.0
2022-07-29 12:30:00,74.64,74.69,74.56,74.67,57327.0,68.012,68.0575,67.9391,68.0393,57327.0
2022-07-29 12:40:00,74.66,74.66,74.54,74.61,60466.0,68.0302,68.0302,67.9209,67.9846,60466.0
2022-07-29 12:50:00,74.6,74.62,74.55,74.56,38562.0,67.9755,67.9937,67.93,67.9391,38562.0
2022-07-29 13:00:00,74.56,74.63,74.53,74.61,42601.0,67.9391,68.0029,67.9117,67.9846,42601.0
2022-07-29 13:10:00,74.61,74.66,74.53,74.55,36284.0,67.9846,68.0302,67.9117,67.93,36284.0
2022-07-29 13:20:00,74.56,74.58,74.47,74.48,38469.0,67.9391,67.9573,67.8571,67.8662,38469.0
2022-07-29 13:30:00,74.48,74.59,74.47,74.59,37115.0,67.8662,67.9664,67.8571,67.9664,37115.0
2022-07-29 13:40:00,74.59,74.68,74.56,74.68,27261.0,67.9664,68.0484,67.9391,68.0484,27261.0
2022-07-29 13:50:00,74.68,74.78,74.67,74.69,52387.0,68.0484,68.1395,68.0393,68.0575,52387.0
2022-07-29 14:00:00,74.68,74.68,74.54,74.58,33416.0,68.0484,68.0484,67.9209,67.9573,33416.0
2022-07-29 14:10:00,74.58,74.64,74.54,74.61,42508.0,67.9573,68.012,67.9209,67.9846,42508.0
2022-07-29 14:20:00,74.62,74.63,74.48,74.49,52713.0,67.9937,68.0029,67.8662,67.8753,52713.0
2022-07-29 14:30:00,74.49,74.54,74.47,74.52,30841.0,67.8753,67.9209,67.8571,67.9026,30841.0
2022-07-29 14:40:00,74.51,74.51,74.42,74.48,30991.0,67.8935,67.8935,67.8115,67.8662,30991.0
2022-07-29 14:50:00,74.48,74.57,74.44,74.46,35719.0,67.8662,67.9482,67.8297,67.848,35719.0
2022-07-29 15:00:00,74.47,74.62,74.47,74.51,45271.0,67.8571,67.9937,67.8571,67.8935,45271.0
2022-07-29 15:10:00,74.51,74.55,74.48,74.52,34241.0,67.8935,67.93,67.8662,67.9026,34241.0
2022-07-29 15:20:00,74.53,74.68,74.52,74.67,44328.0,67.9117,68.0484,67.9026,68.0393,44328.0
2022-07-29 15:30:00,74.67,74.77,74.58,74.76,81836.0,68.0393,68.1304,67.9573,68.1213,81836.0
2022-07-29 15:40:00,74.76,74.8,74.65,74.67,149265.0,68.1213,68.1578,68.0211,68.0393,149265.0
2022-07-29 15:50:00,74.68,74.89,74.64,74.8,454304.0,68.0484,68.2398,68.012,68.1578,454304.0
2022-08-01 09:30:00,74.82,75.62,74.81,75.34,175192.0,68.176,68.9049,68.1669,68.6498,175192.0
2022-08-01 09:40:00,75.34,75.74,75.32,75.72,93137.0,68.6498,69.0143,68.6316,68.9961,93137.0
2022-08-01 09:50:00,75.73,75.88,75.63,75.73,80595.0,69.0052,69.1419,68.9141,69.0052,80595.0
2022-08-01 10:00:00,75.7,75.78,75.61,75.74,55666.0,68.9778,69.0507,68.8958,69.0143,55666.0
2022-08-01 10:10:00,75.74,75.76,75.45,75.48,63567.0,69.0143,69.0325,68.75,68.7774,63567.0
2022-08-01 10:20:00,75.46,75.57,75.43,75.52,23903.0,68.7592,68.8594,68.7318,68.8138,23903.0
2022-08-01 10:30:00,75.52,75.69,75.51,75.69,38472.0,68.8138,68.9687,68.8047,68.9687,38472.0
2022-08-01 10:40:00,75.7,75.82,75.66,75.82,42983.0,68.9778,69.0872,68.9414,69.0872,42983.0
2022-08-01 10:50:00,75.82,75.86,75.6,75.6,38342.0,69.0872,69.1236,68.8867,68.8867,38342.0
2022-08-01 11:00:00,75.61,75.65,75.53,75.61,39074.0,68.8958,68.9323,68.8229,68.8958,39074.0
2022-08-01 11:10:00,75.62,75.66,75.48,75.55,33746.0,68.9049,68.9414,68.7774,68.8412,33746.0
2022-08-01 11:20:00,75.54,75.78,75.51,75.78,59796.0,68.8321,69.0507,68.8047,69.0507,59796.0
2022-08-01 11:30:00,75.78,75.87,75.75,75.85,47938.0,69.0507,69.1327,69.0234,69.1145,47938.0
2022-08-01 11:40:00,75.85,75.86,75.76,75.8,62562.0,69.1145,69.1236,69.0325,69.069,62562.0
2022-08-01 11:50:00,75.79,75.79,75.64,75.68,24966.0,69.0599,69.0599,68.9232,68.9596,24966.0
2022-08-01 12:00:00,75.69,75.78,75.67,75.71,21832.0,68.9687,69.0507,68.9505,68.987,21832.0
2022-08-01 12:10:00,75.72,75.79,75.59,75.64,22775.0,68.9961,69.0599,68.8776,68.9232,22775.0
2022-08-01 12:20:00,75.62,75.71,75.6,75.66,29756.0,68.9049,68.987,68.8867,68.9414,29756.0
2022-08-01 12:30:00,75.66,75.85,75.65,75.85,29352.0,68.9414,69.1145,68.9323,69.1145,29352.0
2022-08-01 12:40:00,75.84,75.84,75.75,75.8,20085.0,69.1054,69.1054,69.0234,69.069,20085.0
2022-08-01 12:50:00,75.81,75.84,75.74,75.82,31331.0,69.0781,69.1054,69.0143,69.0872,31331.0
2022-08-01 13:00:00,75.82,75.87,75.74,75.87,43046.0,69.0872,69.1327,69.0143,69.1327,43046.0
2022-08-01 13:10:00,75.87,76.11,75.86,76.05,85331.0,69.1327,69.3514,69.1236,69.2968,85331.0
2022-08-01 13:20:00,76.05,76.14,76.0,76.03,47857.0,69.2968,69.3788,69.2512,69.2785,47857.0
2022-08-01 13:30:00,76.04,76.11,75.97,76.07,45819.0,69.2877,69.3514,69.2239,69.315,45819.0
2022-08-01 13:40:00,76.07,76.09,75.83,75.89,35344.0,69.315,69.3332,69.0963,69.151,35344.0
2022-08-01 13:50:00,75.89,75.89,75.8,75.83,33394.0,69.151,69.151,69.069,69.0963,33394.0
2022-08-01 14:00:00,75.82,75.82,75.59,75.62,40506.0,69.0872,69.0872,68.8776,68.9049,40506.0
2022-08-01 14:10:00,75.62,75.69,75.59,75.62,34192.0,68.9049,68.9687,68.8776,68.9049,34192.0
2022-08-01 14:20:00,75.62,75.63,75.49,75.56,43438.0,68.9049,68.9141,68.7865,68.8503,43438.0
2022-08-01 14:30:00,75.54,75.69,75.54,75.62,31351.0,68.8321,68.9687,68.8321,68.9049,31351.0
2022-08-01 14:40:00,75.63,75.66,75.53,75.53,45408.0,68.9141,68.9414,68.8229,68.8229,45408.0
2022-08-01 14:50:00,75.53,75.67,75.52,75.6,25965.0,68.8229,68.9505,68.8138,68.8867,25965.0
2022-08-01 15:00:00,75.6,75.76,75.58,75.71,31541.0,68.8867,69.0325,68.8685,68.987,31541.0
2022-08-01 15:10:00,75.72,75.76,75.67,75.75,30676.0,68.9961,69.0325,68.9505,69.0234,30676.0
2022-08-01 15:20:00,75.75,75.86,75.73,75.86,84264.0,69.0234,69.1236,69.0052,69.1236,84264.0
2022-08-01 15:30:00,75.85,75.85,75.67,75.67,67049.0,69.1145,69.1145,68.9505,68.9505,67049.0
2022-08-01 15:40:00,75.67,75.71,75.59,75.67,132369.0,68.9505,68.987,68.8776,68.9505,132369.0
2022-08-01 15:50:00,75.67,75.8,75.6,75.7,386012.0,68.9505,69.069,68.8867,68.9778,386012.0
2022-08-02 09:30:00,76.0,76.25,75.18,75.19,150957.0,69.2512,69.479,68.504,68.5131,150957.0
2022-08-02 09:40:00,75.18,75.53,75.18,75.44,79324.0,68.504,68.8229,68.504,68.7409,79324.0
2022-08-02 09:50:00,75.41,75.51,75.27,75.48,46923.0,68.7136,68.8047,68.586,68.7774,46923.0
2022-08-02 10:00:00,75.48,75.51,75.22,75.23,91255.0,68.7774,68.8047,68.5405,68.5496,91255.0
2022-08-02 10:10:00,75.24,75.39,75.18,75.33,84733.0,68.5587,68.6954,68.504,68.6407,84733.0
2022-08-02 10:20:00,75.33,75.38,75.17,75.25,66166.0,68.6407,68.6863,68.4949,68.5678,66166.0
2022-08-02 10:30:00,75.25,75.26,75.12,75.15,77573.0,68.5678,68.5769,68.4493,68.4767,77573.0
2022-08-02 10:40:00,75.14,75.28,75.14,75.24,85125.0,68.4676,68.5951,68.4676,68.5587,85125.0
2022-08-02 10:50:00,75.23,75.34,75.21,75.22,39958.0,68.5496,68.6498,68.5314,68.5405,39958.0
2022-08-02 11:00:00,75.22,75.44,75.21,75.44,58288.0,68.5405,68.7409,68.5314,68.7409,58288.0
2022-08-02 11:10:00,75.44,75.49,75.32,75.35,61668.0,68.7409,68.7865,68.6316,68.6589,61668.0
2022-08-02 11:20:00,75.34,75.45,75.34,75.43,60751.0,68.6498,68.75,68.6498,68.7318,60751.0
2022-08-02 11:30:00,75.43,75.43,75.3,75.37,46322.0,68.7318,68.7318,68.6134,68.6771,46322.0
2022-08-02 11:40:00,75.37,75.49,75.35,75.38,57283.0,68.6771,68.7865,68.6589,68.6863,57283.0
2022-08-02 11:50:00,75.38,75.39,75.26,75.28,39002.0,68.6863,68.6954,68.5769,68.5951,39002.0
2022-08-02 12:00:00,75.28,75.36,75.17,75.2,45269.0,68.5951,68.668,68.4949,68.5222,45269.0
2022-08-02 12:10:00,75.21,75.29,75.19,75.2,44675.0,68.5314,68.6043,68.5131,68.5222,44675.0
2022-08-02 12:20:00,75.2,75.31,75.19,75.25,49715.0,68.5222,68.6225,68.5131,68.5678,49715.0
2022-08-02 12:30:00,75.25,75.26,75.16,75.19,44921.0,68.5678,68.5769,68.4858,68.5131,44921.0
2022-08-02 12:40:00,75.19,75.26,75.18,75.26,41133.0,68.5131,68.5769,68.504,68.5769,41133.0
2022-08-02 12:50:00,75.26,75.4,75.25,75.4,49675.0,68.5769,68.7045,68.5678,68.7045,49675.0
2022-08-02 13:00:00,75.4,75.45,75.34,75.4,42177.0,68.7045,68.75,68.6498,68.7045,42177.0
2022-08-02 13:10:00,75.4,75.42,75.34,75.39,30126.0,68.7045,68.7227,68.6498,68.6954,30126.0
2022-08-02 13:20:00,75.39,75.39,75.23,75.26,42884.0,68.6954,68.6954,68.5496,68.5769,42884.0
2022-08-02 13:30:00,75.26,75.26,75.13,75.17,57351.0,68.5769,68.5769,68.4585,68.4949,57351.0
2022-08-02 13:40:00,75.17,75.2,75.12,75.19,108622.0,68.4949,68.5222,68.4493,68.5131,108622.0
2022-08-02 13:50:00,75.18,75.34,75.15,75.34,90475.0,68.504,68.6498,68.4767,68.6498,90475.0
2022-08-02 14:00:00,75.34,75.47,75.33,75.47,135417.0,68.6498,68.7683,68.6407,68.7683,135417.0
2022-08-02 14:10:00,75.47,75.52,75.41,75.44,79647.0,68.7683,68.8138,68.7136,68.7409,79647.0
2022-08-02 14:20:00,75.44,75.56,75.43,75.53,108265.0,68.7409,68.8503,68.7318,68.8229,108265.0
2022-08-02 14:30:00,75.53,75.61,75.49,75.51,96891.0,68.8229,68.8958,68.7865,68.8047,96891.0
2022-08-02 14:40:00,75.51,75.56,75.48,75.53,111866.0,68.8047,68.8503,68.7774,68.8229,111866.0
2022-08-02 14:50:00,75.53,75.63,75.51,75.6,80884.0,68.8229,68.9141,68.8047,68.8867,80884.0
2022-08-02 15:00:00,75.6,75.65,75.57,75.64,125440.0,68.8867,68.9323,68.8594,68.9232,125440.0
2022-08-02 15:10:00,75.64,75.71,75.56,75.56,139986.0,68.9232,68.987,68.8503,68.8503,139986.0
2022-08-02 15:20:00,75.57,75.68,75.55,75.67,115237.0,68.8594,68.9596,68.8412,68.9505,115237.0
2022-08-02 15:30:00,75.67,75.82,75.65,75.8,195003.0,68.9505,69.0872,68.9323,69.069,195003.0
2022-08-02 15:40:00,75.8,75.85,75.75,75.8,246979.0,69.069,69.1145,69.0234,69.069,246979.0
2022-08-02 15:50:00,75.81,75.83,75.61,75.7,611764.0,69.0781,69.0963,68.8958,68.9778,611764.0
2022-08-03 09:30:00,75.44,75.73,75.31,75.72,142784.0,68.7409,69.0052,68.6225,68.9961,142784.0
2022-08-03 09:40:00,75.72,75.72,75.32,75.43,99214.0,68.9961,68.9961,68.6316,68.7318,99214.0
2022-08-03 09:50:00,75.42,75.61,75.22,75.31,57762.0,68.7227,68.8958,68.5405,68.6225,57762.0
2022-08-03 10:00:00,75.29,75.35,75.08,75.32,65728.0,68.6043,68.6589,68.4129,68.6316,65728.0
2022-08-03 10:10:00,75.33,75.39,75.21,75.28,68258.0,68.6407,68.6954,68.5314,68.5951,68258.0
2022-08-03 10:20:00,75.28,75.33,75.18,75.25,61911.0,68.5951,68.6407,68.504,68.5678,61911.0
2022-08-03 10:30:00,75.26,75.48,75.26,75.34,100744.0,68.5769,68.7774,68.5769,68.6498,100744.0
2022-08-03 10:40:00,75.34,75.5,75.29,75.48,40388.0,68.6498,68.7956,68.6043,68.7774,40388.0
2022-08-03 10:50:00,75.47,75.55,75.38,75.51,58524.0,68.7683,68.8412,68.6863,68.8047,58524.0
2022-08-03 11:00:00,75.52,75.66,75.52,75.66,28844.0,68.8138,68.9414,68.8138,68.9414,28844.0
2022-08-03 11:10:00,75.66,75.74,75.52,75.53,35377.0,68.9414,69.0143,68.8138,68.8229,35377.0
2022-08-03 11:20:00,75.53,75.62,75.5,75.51,31726.0,68.8229,68.9049,68.7956,68.8047,31726.0
2022-08-03 11:30:00,75.51,75.6,75.46,75.56,54052.0,68.8047,68.8867,68.7592,68.8503,54052.0
2022-08-03 11:40:00,75.57,75.63,75.47,75.47,23018.0,68.8594,68.9141,68.7683,68.7683,23018.0
2022-08-03 11:50:00,75.48,75.55,75.42,75.53,28612.0,68.7774,68.8412,68.7227,68.8229,28612.0
2022-08-03 12:00:00,75.54,75.64,75.52,75.6,87441.0,68.8321,68.9232,68.8138,68.8867,87441.0
2022-08-03 12:10:00,75.62,75.75,75.5,75.53,111226.0,68.9049,69.0234,68.7956,68.8229,111226.0
2022-08-03 12:20:00,75.54,75.61,75.53,75.59,38806.0,68.8321,68.8958,68.8229,68.8776,38806.0
2022-08-03 12:30:00,75.6,75.61,75.54,75.58,51390.0,68.8867,68.8958,68.8321,68.8685,51390.0
2022-08-03 12:40:00,75.58,75.65,75.57,75.61,23016.0,68.8685,68.9323,68.8594,68.8958,23016.0
2022-08-03 12:50:00,75.61,75.68,75.59,75.64,52999.0,68.8958,68.9596,68.8776,68.9232,52999.0
2022-08-03 13:00:00,75.64,75.65,75.57,75.58,22493.0,68.9232,68.9323,68.8594,68.8685,22493.0
2022-08-03 13:10:00,75.57,75.58,75.48,75.53,23680.0,68.8594,68.8685,68.7774,68.8229,23680.0
2022-08-03 13:20:00,75.53,75.61,75.52,75.6,31656.0,68.8229,68.8958,68.8138,68.8867,31656.0
2022-08-03 13:30:00,75.61,75.64,75.53,75.55,32253.0,68.8958,68.9232,68.8229,68.8412,32253.0
2022-08-03 13:40:00,75.53,75.65,75.52,75.65,30762.0,68.8229,68.9323,68.8138,68.9323,30762.0
2022-08-03 13:50:00,75.65,75.66,75.54,75.56,27819.0,68.9323,68.9414,68.8321,68.8503,27819.0
2022-08-03 14:00:00,75.56,75.6,75.51,75.6,62318.0,68.8503,68.8867,68.8047,68.8867,62318.0
2022-08-03 14:10:00,75.6,75.66,75.59,75.63,39451.0,68.8867,68.9414,68.8776,68.9141,39451.0
2022-08-03 14:20:00,75.63,75.66,75.59,75.62,79601.0,68.9141,68.9414,68.8776,68.9049,79601.0
2022-08-03 14:30:00,75.62,75.66,75.55,75.58,56527.0,68.9049,68.9414,68.8412,68.8685,56527.0
2022-08-03 14:40:00,75.58,75.66,75.57,75.66,59063.0,68.8685,68.9414,68.8594,68.9414,59063.0
2022-08-03 14:50:00,75.66,75.69,75.59,75.62,60779.0,68.9414,68.9687,68.8776,68.9049,60779.0
2022-08-03 15:00:00,75.62,75.7,75.6,75.65,62151.0,68.9049,68.9778,68.8867,68.9323,62151.0
2022-08-03 15:10:00,75.64,75.66,75.62,75.66,85503.0,68.9232,68.9414,68.9049,68.9414,85503.0
2022-08-03 15:20:00,75.67,75.68,75.61,75.65,98017.0,68.9505,68.9596,68.8958,68.9323,98017.0
2022-08-03 15:30:00,75.65,75.7,75.62,75.7,101894.0,68.9323,68.9778,68.9049,68.9778,101894.0
2022-08-03 15:40:00,75.7,75.79,75.67,75.77,177726.0,68.9778,69.0599,68.9505,69.0416,177726.0
2022-08-03 15:50:00,75.77,75.8,75.58,75.6,347800.0,69.0416,69.069,68.8685,68.8867,347800.0
2022-08-04 09:30:00,75.25,75.85,75.25,75.83,164125.0,68.5678,69.1145,68.5678,69.0963,164125.0
2022-08-04 09:40:00,75.83,76.08,75.75,76.07,80117.0,69.0963,69.3241,69.0234,69.315,80117.0
2022-08-04 09:50:00,76.1,76.24,76.04,76.15,50899.0,69.3423,69.4699,69.2877,69.3879,50899.0
2022-08-04 10:00:00,76.13,76.15,75.84,75.9,40843.0,69.3697,69.3879,69.1054,69.1601,40843.0
2022-08-04 10:10:00,75.9,76.01,75.75,75.76,34675.0,69.1601,69.2603,69.0234,69.0325,34675.0
2022-08-04 10:20:00,75.77,75.79,75.63,75.71,30287.0,69.0416,69.0599,68.9141,68.987,30287.0
2022-08-04 10:30:00,75.71,75.92,75.71,75.84,33307.0,68.987,69.1783,68.987,69.1054,33307.0
2022-08-04 10:40:00,75.84,76.0,75.83,76.0,37021.0,69.1054,69.2512,69.0963,69.2512,37021.0
2022-08-04 10:50:00,76.0,76.05,75.85,75.88,37060.0,69.2512,69.2968,69.1145,69.1419,37060.0
2022-08-04 11:00:00,75.89,75.9,75.58,75.76,50147.0,69.151,69.1601,68.8685,69.0325,50147.0
2022-08-04 11:10:00,75.77,75.8,75.68,75.73,21289.0,69.0416,69.069,68.9596,69.0052,21289.0
2022-08-04 11:20:00,75.74,75.78,75.59,75.63,34570.0,69.0143,69.0507,68.8776,68.9141,34570.0
2022-08-04 11:30:00,75.63,75.72,75.59,75.59,28177.0,68.9141,68.9961,68.8776,68.8776,28177.0
2022-08-04 11:40:00,75.6,75.76,75.59,75.76,17062.0,68.8867,69.0325,68.8776,69.0325,17062.0
2022-08-04 11:50:00,75.75,75.85,75.7,75.85,44549.0,69.0234,69.1145,68.9778,69.1145,44549.0
2022-08-04 12:00:00,75.86,75.86,75.74,75.74,25894.0,69.1236,69.1236,69.0143,69.0143,25894.0
2022-08-04 12:10:00,75.7,75.77,75.66,75.73,30467.0,68.9778,69.0416,68.9414,69.0052,30467.0
2022-08-04 12:20:00,75.72,75.72,75.55,75.66,24908.0,68.9961,68.9961,68.8412,68.9414,24908.0
2022-08-04 12:30:00,75.67,75.67,75.5,75.59,18635.0,68.9505,68.9505,68.7956,68.8776,18635.0
2022-08-04 12:40:00,75.57,75.66,75.54,75.58,27132.0,68.8594,68.9414,68.8321,68.8685,27132.0
2022-08-04 12:50:00,75.55,75.56,75.42,75.46,28340.0,68.8412,68.8503,68.7227,68.7592,28340.0
2022-08-04 13:00:00,75.47,75.48,75.41,75.46,12166.0,68.7683,68.7774,68.7136,68.7592,12166.0
2022-08-04 13:10:00,75.47,75.62,75.46,75.51,65384.0,68.7683,68.9049,68.7592,68.8047,65384.0
2022-08-04 13:20:00,75.5,75.58,75.45,75.58,23454.0,68.7956,68.8685,68.75,68.8685,23454.0
2022-08-04 13:30:00,75.56,75.64,75.55,75.58,26527.0,68.8503,68.9232,68.8412,68.8685,26527.0
2022-08-04 13:40:00,75.57,75.61,75.52,75.59,22393.0,68.8594,68.8958,68.8138,68.8776,22393.0
2022-08-04 13:50:00,75.6,75.6,75.48,75.49,23577.0,68.8867,68.8867,68.7774,68.7865,23577.0
2022-08-04 14:00:00,75.5,75.58,75.47,75.55,30161.0,68.7956,68.8685,68.7683,68.8412,30161.0
2022-08-04 14:10:00,75.56,75.56,75.48,75.53,13076.0,68.8503,68.8503,68.7774,68.8229,13076.0
2022-08-04 14:20:00,75.53,75.55,75.49,75.53,24990.0,68.8229,68.8412,68.7865,68.8229,24990.0
2022-08-04 14:30:00,75.53,75.63,75.51,75.62,19962.0,68.8229,68.9141,68.8047,68.9049,19962.0
2022-08-04 14:40:00,75.61,75.63,75.53,75.62,21509.0,68.8958,68.9141,68.8229,68.9049,21509.0
2022-08-04 14:50:00,75.63,75.65,75.58,75.6,20318.0,68.9141,68.9323,68.8685,68.8867,20318.0
2022-08-04 15:00:00,75.59,75.61,75.53,75.53,26626.0,68.8776,68.8958,68.8229,68.8229,26626.0
2022-08-04 15:10:00,75.53,75.64,75.53,75.59,36725.0,68.8229,68.9232,68.8229,68.8776,36725.0
2022-08-04 15:20:00,75.6,75.64,75.54,75.62,35311.0,68.8867,68.9232,68.8321,68.9049,35311.0
2022-08-04 15:30:00,75.61,75.64,75.54,75.63,41825.0,68.8958,68.9232,68.8321,68.9141,41825.0
2022-08-04 15:40:00,75.62,75.62,75.48,75.5,68231.0,68.9049,68.9049,68.7774,68.7956,68231.0
2022-08-04 15:50:00,75.5,75.55,75.42,75.52,199922.0,68.7956,68.8412,68.7227,68.8138,199922.0
2022-08-05 09:30:00,75.8,75.8,75.24,75.31,68075.0,69.069,69.069,68.5587,68.6225,68075.0
2022-08-05 09:40:00,75.31,75.55,75.29,75.37,44088.0,68.6225,68.8412,68.6043,68.6771,44088.0
2022-08-05 09:50:00,75.37,75.43,75.14,75.14,41441.0,68.6771,68.7318,68.4676,68.4676,41441.0
2022-08-05 10:00:00,75.14,75.31,75.02,75.26,71231.0,68.4676,68.6225,68.3582,68.5769,71231.0
2022-08-05 10:10:00,75.24,75.35,75.13,75.26,41698.0,68.5587,68.6589,68.4585,68.5769,41698.0
2022-08-05 10:20:00,75.28,75.28,75.07,75.15,71863.0,68.5951,68.5951,68.4038,68.4767,71863.0
2022-08-05 10:30:00,75.14,75.31,75.08,75.27,35155.0,68.4676,68.6225,68.4129,68.586,35155.0
2022-08-05 10:40:00,75.27,75.31,75.19,75.21,19686.0,68.586,68.6225,68.5131,68.5314,19686.0
2022-08-05 10:50:00,75.23,75.31,75.16,75.3,25036.0,68.5496,68.6225,68.4858,68.6134,25036.0
2022-08-05 11:00:00,75.31,75.48,75.25,75.46,32310.0,68.6225,68.7774,68.5678,68.7592,32310.0
2022-08-05 11:10:00,75.47,75.67,75.45,75.67,37347.0,68.7683,68.9505,68.75,68.9505,37347.0
2022-08-05 11:20:00,75.67,75.74,75.65,75.74,22413.0,68.9505,69.0143,68.9323,69.0143,22413.0
2022-08-05 11:30:00,75.74,75.75,75.53,75.53,28563.0,69.0143,69.0234,68.8229,68.8229,28563.0
2022-08-05 11:40:00,75.54,75.6,75.49,75.51,42808.0,68.8321,68.8867,68.7865,68.8047,42808.0
2022-08-05 11:50:00,75.52,75.52,75.35,75.35,22888.0,68.8138,68.8138,68.6589,68.6589,22888.0
2022-08-05 12:00:00,75.35,75.46,75.32,75.41,25248.0,68.6589,68.7592,68.6316,68.7136,25248.0
2022-08-05 12:10:00,75.41,75.57,75.4,75.52,27279.0,68.7136,68.8594,68.7045,68.8138,27279.0
2022-08-05 12:20:00,75.52,75.52,75.44,75.49,16474.0,68.8138,68.8138,68.7409,68.7865,16474.0
2022-08-05 12:30:00,75.5,75.63,75.5,75.57,8309.0,68.7956,68.9141,68.7956,68.8594,8309.0
2022-08-05 12:40:00,75.56,75.6,75.53,75.58,14528.0,68.8503,68.8867,68.8229,68.8685,14528.0
2022-08-05 12:50:00,75.58,75.6,75.49,75.53,17044.0,68.8685,68.8867,68.7865,68.8229,17044.0
2022-08-05 13:00:00,75.53,75.61,75.5,75.54,26272.0,68.8229,68.8958,68.7956,68.8321,26272.0
2022-08-05 13:10:00,75.53,75.59,75.53,75.56,17802.0,68.8229,68.8776,68.8229,68.8503,17802.0
2022-08-05 13:20:00,75.56,75.74,75.55,75.69,58013.0,68.8503,69.0143,68.8412,68.9687,58013.0
2022-08-05 13:30:00,75.7,75.79,75.67,75.75,21945.0,68.9778,69.0599,68.9505,69.0234,21945.0
2022-08-05 13:40:00,75.76,75.91,75.73,75.86,19531.0,69.0325,69.1692,69.0052,69.1236,19531.0
2022-08-05 13:50:00,75.87,75.87,75.72,75.73,13898.0,69.1327,69.1327,68.9961,69.0052,13898.0
2022-08-05 14:00:00,75.72,75.76,75.7,75.74,31989.0,68.9961,69.0325,68.9778,69.0143,31989.0
2022-08-05 14:10:00,75.73,75.77,75.7,75.77,24385.0,69.0052,69.0416,68.9778,69.0416,24385.0
2022-08-05 14:20:00,75.76,75.8,75.63,75.63,23097.0,69.0325,69.069,68.9141,68.9141,23097.0
2022-08-05 14:30:00,75.62,75.77,75.61,75.77,14478.0,68.9049,69.0416,68.8958,69.0416,14478.0
2022-08-05 14:40:00,75.77,75.84,75.75,75.84,25988.0,69.0416,69.1054,69.0234,69.1054,25988.0
2022-08-05 14:50:00,75.83,75.89,75.78,75.8,25672.0,69.0963,69.151,69.0507,69.069,25672.0
2022-08-05 15:00:00,75.81,75.9,75.81,75.85,20465.0,69.0781,69.1601,69.0781,69.1145,20465.0
2022-08-05 15:10:00,75.86,75.91,75.85,75.86,20467.0,69.1236,69.1692,69.1145,69.1236,20467.0
2022-08-05 15:20:00,75.87,75.92,75.84,75.91,22003.0,69.1327,69.1783,69.1054,69.1692,22003.0
2022-08-05 15:30:00,75.91,76.04,75.89,76.04,40289.0,69.1692,69.2877,69.151,69.2877,40289.0
2022-08-05 15:40:00,76.03,76.1,76.0,76.05,52593.0,69.2785,69.3423,69.2512,69.2968,52593.0
2022-08-05 15:50:00,76.06,76.19,75.99,76.17,203394.0,69.3059,69.4243,69.2421,69.4061,203394.0
2022-08-08 09:30:00,76.37,76.6,76.35,76.42,105139.0,69.5883,69.7979,69.5701,69.6339,105139.0
2022-08-08 09:40:00,76.42,76.48,76.28,76.4,37460.0,69.6339,69.6886,69.5063,69.6157,37460.0
2022-08-08 09:50:00,76.43,76.47,76.35,76.43,32078.0,69.643,69.6795,69.5701,69.643,32078.0
2022-08-08 10:00:00,76.44,76.58,76.37,76.5,30415.0,69.6521,69.7797,69.5883,69.7068,30415.0
2022-08-08 10:10:00,76.51,76.63,76.47,76.61,32260.0,69.7159,69.8253,69.6795,69.807,32260.0
2022-08-08 10:20:00,76.62,76.74,76.55,76.7,24369.0,69.8161,69.9255,69.7524,69.889,24369.0
2022-08-08 10:30:00,76.71,76.73,76.62,76.7,29341.0,69.8982,69.9164,69.8161,69.889,29341.0
2022-08-08 10:40:00,76.7,76.77,76.66,76.77,25167.0,69.889,69.9528,69.8526,69.9528,25167.0
2022-08-08 10:50:00,76.77,76.77,76.63,76.66,40649.0,69.9528,69.9528,69.8253,69.8526,40649.0
2022-08-08 11:00:00,76.67,76.71,76.56,76.71,20150.0,69.8617,69.8982,69.7615,69.8982,20150.0
2022-08-08 11:10:00,76.72,76.83,76.67,76.81,30010.0,69.9073,70.0075,69.8617,69.9893,30010.0
2022-08-08 11:20:00,76.79,76.87,76.72,76.79,28690.0,69.9711,70.0439,69.9073,69.9711,28690.0
2022-08-08 11:30:00,76.78,76.83,76.74,76.76,24423.0,69.9619,70.0075,69.9255,69.9437,24423.0
2022-08-08 11:40:00,76.75,76.83,76.69,76.81,17515.0,69.9346,70.0075,69.8799,69.9893,17515.0
2022-08-08 11:50:00,76.81,76.86,76.79,76.85,32626.0,69.9893,70.0348,69.9711,70.0257,32626.0
2022-08-08 12:00:00,76.85,76.85,76.69,76.7,30383.0,70.0257,70.0257,69.8799,69.889,30383.0
2022-08-08 12:10:00,76.69,76.72,76.58,76.65,62155.0,69.8799,69.9073,69.7797,69.8435,62155.0
2022-08-08 12:20:00,76.66,76.71,76.58,76.65,20575.0,69.8526,69.8982,69.7797,69.8435,20575.0
2022-08-08 12:30:00,76.64,76.68,76.62,76.63,19086.0,69.8344,69.8708,69.8161,69.8253,19086.0
2022-08-08 12:40:00,76.63,76.64,76.52,76.53,25395.0,69.8253,69.8344,69.725,69.7341,25395.0
2022-08-08 12:50:00,76.53,76.57,76.43,76.48,23328.0,69.7341,69.7706,69.643,69.6886,23328.0
2022-08-08 13:00:00,76.47,76.5,76.4,76.43,23452.0,69.6795,69.7068,69.6157,69.643,23452.0
2022-08-08 13:10:00,76.42,76.5,76.39,76.5,26912.0,69.6339,69.7068,69.6066,69.7068,26912.0
2022-08-08 13:20:00,76.51,76.54,76.42,76.42,17537.0,69.7159,69.7433,69.6339,69.6339,17537.0
2022-08-08 13:30:00,76.43,76.5,76.42,76.48,15656.0,69.643,69.7068,69.6339,69.6886,15656.0
2022-08-08 13:40:00,76.48,76.49,76.42,76.48,17131.0,69.6886,69.6977,69.6339,69.6886,17131.0
2022-08-08 13:50:00,76.48,76.62,76.47,76.59,22564.0,69.6886,69.8161,69.6795,69.7888,22564.0
2022-08-08 14:00:00,76.57,76.58,76.46,76.52,30648.0,69.7706,69.7797,69.6704,69.725,30648.0
2022-08-08 14:10:00,76.52,76.52,76.33,76.36,22285.0,69.725,69.725,69.5519,69.5792,22285.0
2022-08-08 14:20:00,76.37,76.42,76.34,76.39,30123.0,69.5883,69.6339,69.561,69.6066,30123.0
2022-08-08 14:30:00,76.39,76.45,76.36,76.4,19575.0,69.6066,69.6612,69.5792,69.6157,19575.0
2022-08-08 14:40:00,76.43,76.48,76.37,76.37,21663.0,69.643,69.6886,69.5883,69.5883,21663.0
2022-08-08 14:50:00,76.36,76.37,76.23,76.36,42952.0,69.5792,69.5883,69.4608,69.5792,42952.0
2022-08-08 15:00:00,76.35,76.37,76.27,76.32,31877.0,69.5701,69.5883,69.4972,69.5428,31877.0
2022-08-08 15:10:00,76.31,76.34,76.28,76.3,30623.0,69.5337,69.561,69.5063,69.5246,30623.0
2022-08-08 15:20:00,76.3,76.32,76.26,76.31,30333.0,69.5246,69.5428,69.4881,69.5337,30333.0
2022-08-08 15:30:00,76.3,76.35,76.26,76.27,52922.0,69.5246,69.5701,69.4881,69.4972,52922.0
2022-08-08 15:40:00,76.27,76.37,76.22,76.33,64336.0,69.4972,69.5883,69.4517,69.5519,64336.0
2022-08-08 15:50:00,76.33,76.44,76.31,76.37,175451.0,69.5519,69.6521,69.5337,69.5883,175451.0
2022-08-09 09:30:00,76.54,76.73,76.5,76.67,94178.0,69.7433,69.9164,69.7068,69.8617,94178.0
2022-08-09 09:40:00,76.72,76.81,76.66,76.72,45547.0,69.9073,69.9893,69.8526,69.9073,45547.0
2022-08-09 09:50:00,76.7,77.05,76.58,76.98,102573.0,69.889,70.208,69.7797,70.1442,102573.0
2022-08-09 10:00:00,77.0,77.13,76.96,77.13,37648.0,70.1624,70.2809,70.126,70.2809,37648.0
2022-08-09 10:10:00,77.12,77.35,77.1,77.33,74480.0,70.2717,70.4813,70.2535,70.4631,74480.0
2022-08-09 10:20:00,77.33,77.46,77.28,77.4,63464.0,70.4631,70.5816,70.4175,70.5269,63464.0
2022-08-09 10:30:00,77.4,77.48,77.38,77.4,61404.0,70.5269,70.5998,70.5087,70.5269,61404.0
2022-08-09 10:40:00,77.42,77.5,77.39,77.48,47847.0,70.5451,70.618,70.5178,70.5998,47847.0
2022-08-09 10:50:00,77.48,77.52,77.34,77.34,91637.0,70.5998,70.6362,70.4722,70.4722,91637.0
2022-08-09 11:00:00,77.35,77.46,77.33,77.42,30591.0,70.4813,70.5816,70.4631,70.5451,30591.0
2022-08-09 11:10:00,77.45,77.62,77.42,77.6,41315.0,70.5724,70.7273,70.5451,70.7091,41315.0
2022-08-09 11:20:00,77.6,77.71,77.55,77.7,57647.0,70.7091,70.8094,70.6636,70.8002,57647.0
2022-08-09 11:30:00,77.69,77.71,77.45,77.45,27433.0,70.7911,70.8094,70.5724,70.5724,27433.0
2022-08-09 11:40:00,77.46,77.53,77.41,77.47,34132.0,70.5816,70.6453,70.536,70.5907,34132.0
2022-08-09 11:50:00,77.47,77.6,77.46,77.49,24395.0,70.5907,70.7091,70.5816,70.6089,24395.0
2022-08-09 12:00:00,77.49,77.51,77.39,77.49,17804.0,70.6089,70.6271,70.5178,70.6089,17804.0
2022-08-09 12:10:00,77.49,77.53,77.41,77.43,18922.0,70.6089,70.6453,70.536,70.5542,18922.0
2022-08-09 12:20:00,77.44,77.5,77.33,77.48,29559.0,70.5633,70.618,70.4631,70.5998,29559.0
2022-08-09 12:30:00,77.47,77.47,77.33,77.36,21821.0,70.5907,70.5907,70.4631,70.4904,21821.0
2022-08-09 12:40:00,77.34,77.4,77.33,77.4,17665.0,70.4722,70.5269,70.4631,70.5269,17665.0
2022-08-09 12:50:00,77.39,77.43,77.34,77.37,19557.0,70.5178,70.5542,70.4722,70.4995,19557.0
2022-08-09 13:00:00,77.38,77.4,77.24,77.25,19348.0,70.5087,70.5269,70.3811,70.3902,19348.0
2022-08-09 13:10:00,77.25,77.29,77.22,77.25,14017.0,70.3902,70.4267,70.3629,70.3902,14017.0
2022-08-09 13:20:00,77.25,77.38,77.25,77.29,42094.0,70.3902,70.5087,70.3902,70.4267,42094.0
2022-08-09 13:30:00,77.28,77.31,77.03,77.04,77030.0,70.4175,70.4449,70.1897,70.1989,77030.0
2022-08-09 13:40:00,77.04,77.05,77.0,77.03,48210.0,70.1989,70.208,70.1624,70.1897,48210.0
2022-08-09 13:50:00,77.03,77.03,76.95,77.01,25175.0,70.1897,70.1897,70.1168,70.1715,25175.0
2022-08-09 14:00:00,77.01,77.13,77.01,77.12,24096.0,70.1715,70.2809,70.1715,70.2717,24096.0
2022-08-09 14:10:00,77.12,77.14,76.94,76.95,23569.0,70.2717,70.29,70.1077,70.1168,23569.0
2022-08-09 14:20:00,76.95,76.95,76.82,76.88,21817.0,70.1168,70.1168,69.9984,70.0531,21817.0
2022-08-09 14:30:00,76.87,76.9,76.8,76.87,22630.0,70.0439,70.0713,69.9802,70.0439,22630.0
2022-08-09 14:40:00,76.86,76.91,76.83,76.91,21926.0,70.0348,70.0804,70.0075,70.0804,21926.0
2022-08-09 14:50:00,76.91,77.0,76.87,76.95,22462.0,70.0804,70.1624,70.0439,70.1168,22462.0
2022-08-09 15:00:00,76.95,77.0,76.94,76.97,16869.0,70.1168,70.1624,70.1077,70.1351,16869.0
2022-08-09 15:10:00,76.98,76.98,76.85,76.87,71498.0,70.1442,70.1442,70.0257,70.0439,71498.0
2022-08-09 15:20:00,76.87,77.02,76.86,77.02,56280.0,70.0439,70.1806,70.0348,70.1806,56280.0
2022-08-09 15:30:00,77.02,77.1,77.0,77.07,54631.0,70.1806,70.2535,70.1624,70.2262,54631.0
2022-08-09 15:40:00,77.08,77.1,76.97,77.03,58359.0,70.2353,70.2535,70.1351,70.1897,58359.0
2022-08-09 15:50:00,77.04,77.12,76.99,77.04,182306.0,70.1989,70.2717,70.1533,70.1989,182306.0
2022-08-10 09:30:00,77.48,77.5,77.17,77.23,93924.0,70.5998,70.618,70.3173,70.372,93924.0
2022-08-10 09:40:00,77.23,77.4,77.2,77.34,62333.0,70.372,70.5269,70.3446,70.4722,62333.0
2022-08-10 09:50:00,77.33,77.45,77.32,77.4,64147.0,70.4631,70.5724,70.454,70.5269,64147.0
2022-08-10 10:00:00,77.4,77.58,77.39,77.5,51795.0,70.5269,70.6909,70.5178,70.618,51795.0
2022-08-10 10:10:00,77.53,77.73,77.48,77.73,42839.0,70.6453,70.8276,70.5998,70.8276,42839.0
2022-08-10 10:20:00,77.73,77.73,77.54,77.54,31463.0,70.8276,70.8276,70.6545,70.6545,31463.0
2022-08-10 10:30:00,77.54,77.58,77.5,77.56,31450.0,70.6545,70.6909,70.618,70.6727,31450.0
2022-08-10 10:40:00,77.58,77.69,77.56,77.69,29960.0,70.6909,70.7911,70.6727,70.7911,29960.0
2022-08-10 10:50:00,77.69,77.73,77.59,77.59,33122.0,70.7911,70.8276,70.7,70.7,33122.0
2022-08-10 11:00:00,77.58,77.7,77.58,77.69,33354.0,70.6909,70.8002,70.6909,70.7911,33354.0
2022-08-10 11:10:00,77.67,77.68,77.56,77.6,29990.0,70.7729,70.782,70.6727,70.7091,29990.0
2022-08-10 11:20:00,77.59,77.68,77.59,77.6,32924.0,70.7,70.782,70.7,70.7091,32924.0
2022-08-10 11:30:00,77.6,77.66,77.52,77.56,69409.0,70.7091,70.7638,70.6362,70.6727,69409.0
2022-08-10 11:40:00,77.57,77.58,77.48,77.52,32331.0,70.6818,70.6909,70.5998,70.6362,32331.0
2022-08-10 11:50:00,77.52,77.53,77.45,77.46,26429.0,70.6362,70.6453,70.5724,70.5816,26429.0
2022-08-10 12:00:00,77.45,77.45,77.31,77.31,32011.0,70.5724,70.5724,70.4449,70.4449,32011.0
2022-08-10 12:10:00,77.31,77.44,77.31,77.38,32680.0,70.4449,70.5633,70.4449,70.5087,32680.0
2022-08-10 12:20:00,77.39,77.42,77.32,77.37,40896.0,70.5178,70.5451,70.454,70.4995,40896.0
2022-08-10 12:30:00,77.38,77.44,77.36,77.44,21815.0,70.5087,70.5633,70.4904,70.5633,21815.0
2022-08-10 12:40:00,77.45,77.52,77.45,77.5,27427.0,70.5724,70.6362,70.5724,70.618,27427.0
2022-08-10 12:50:00,77.5,77.56,77.47,77.52,25234.0,70.618,70.6727,70.5907,70.6362,25234.0
2022-08-10 13:00:00,77.53,77.57,77.48,77.53,22169.0,70.6453,70.6818,70.5998,70.6453,22169.0
2022-08-10 13:10:00,77.54,77.57,77.5,77.56,23313.0,70.6545,70.6818,70.618,70.6727,23313.0
2022-08-10 13:20:00,77.55,77.64,77.53,77.53,34613.0,70.6636,70.7456,70.6453,70.6453,34613.0
2022-08-10 13:30:00,77.54,77.55,77.44,77.45,33563.0,70.6545,70.6636,70.5633,70.5724,33563.0
2022-08-10 13:40:00,77.45,77.5,77.43,77.49,30543.0,70.5724,70.618,70.5542,70.6089,30543.0
2022-08-10 13:50:00,77.49,77.51,77.28,77.28,36378.0,70.6089,70.6271,70.4175,70.4175,36378.0
2022-08-10 14:00:00,77.29,77.29,77.22,77.26,33585.0,70.4267,70.4267,70.3629,70.3993,33585.0
2022-08-10 14:10:00,77.27,77.35,77.26,77.34,27318.0,70.4084,70.4813,70.3993,70.4722,27318.0
2022-08-10 14:20:00,77.35,77.39,77.3,77.33,36396.0,70.4813,70.5178,70.4358,70.4631,36396.0
2022-08-10 14:30:00,77.34,77.37,77.29,77.34,31488.0,70.4722,70.4995,70.4267,70.4722,31488.0
2022-08-10 14:40:00,77.34,77.42,77.32,77.4,31585.0,70.4722,70.5451,70.454,70.5269,31585.0
2022-08-10 14:50:00,77.4,77.45,77.33,77.33,25406.0,70.5269,70.5724,70.4631,70.4631,25406.0
2022-08-10 15:00:00,77.33,77.42,77.31,77.36,32892.0,70.4631,70.5451,70.4449,70.4904,32892.0
2022-08-10 15:10:00,77.36,77.49,77.34,77.48,33950.0,70.4904,70.6089,70.4722,70.5998,33950.0
2022-08-10 15:20:00,77.49,77.52,77.44,77.47,45831.0,70.6089,70.6362,70.5633,70.5907,45831.0
2022-08-10 15:30:00,77.47,77.53,77.42,77.52,49869.0,70.5907,70.6453,70.5451,70.6362,49869.0
2022-08-10 15:40:00,77.52,77.56,77.48,77.5,82223.0,70.6362,70.6727,70.5998,70.618,82223.0
2022-08-10 15:50:00,77.5,77.63,77.45,77.57,245693.0,70.618,70.7365,70.5724,70.6818,245693.0
2022-08-11 09:30:00,77.69,77.98,77.58,77.8,102636.0,70.7911,71.0554,70.6909,70.8914,102636.0
2022-08-11 09:40:00,77.8,77.88,77.67,77.81,55699.0,70.8914,70.9643,70.7729,70.9005,55699.0
2022-08-11 09:50:00,77.81,77.96,77.72,77.94,26963.0,70.9005,71.0372,70.8185,71.0189,26963.0
2022-08-11 10:00:00,77.96,77.99,77.88,77.94,27606.0,71.0372,71.0645,70.9643,71.0189,27606.0
2022-08-11 10:10:00,77.95,78.14,77.92,78.06,36656.0,71.028,71.2012,71.0007,71.1283,36656.0
2022-08-11 10:20:00,78.07,78.22,78.06,78.13,41932.0,71.1374,71.2741,71.1283,71.1921,41932.0
2022-08-11 10:30:00,78.13,78.24,78.11,78.11,26246.0,71.1921,71.2923,71.1738,71.1738,26246.0
2022-08-11 10:40:00,78.1,78.19,78.05,78.13,18488.0,71.1647,71.2467,71.1192,71.1921,18488.0
2022-08-11 10:50:00,78.14,78.2,78.05,78.08,26912.0,71.2012,71.2558,71.1192,71.1465,26912.0
2022-08-11 11:00:00,78.06,78.11,78.02,78.1,18817.0,71.1283,71.1738,71.0918,71.1647,18817.0
2022-08-11 11:10:00,78.09,78.16,78.06,78.15,25732.0,71.1556,71.2194,71.1283,71.2103,25732.0
2022-08-11 11:20:00,78.14,78.19,78.11,78.11,19830.0,71.2012,71.2467,71.1738,71.1738,19830.0
2022-08-11 11:30:00,78.1,78.14,78.01,78.09,14931.0,71.1647,71.2012,71.0827,71.1556,14931.0
2022-08-11 11:40:00,78.07,78.11,78.04,78.08,16595.0,71.1374,71.1738,71.1101,71.1465,16595.0
2022-08-11 11:50:00,78.06,78.24,78.05,78.13,49370.0,71.1283,71.2923,71.1192,71.1921,49370.0
2022-08-11 12:00:00,78.13,78.13,78.01,78.03,35706.0,71.1921,71.1921,71.0827,71.1009,35706.0
2022-08-11 12:10:00,78.05,78.18,78.05,78.17,14709.0,71.1192,71.2376,71.1192,71.2285,14709.0
2022-08-11 12:20:00,78.17,78.2,78.14,78.16,16810.0,71.2285,71.2558,71.2012,71.2194,16810.0
2022-08-11 12:30:00,78.16,78.2,78.13,78.15,13459.0,71.2194,71.2558,71.1921,71.2103,13459.0
2022-08-11 12:40:00,78.14,78.15,78.06,78.07,15961.0,71.2012,71.2103,71.1283,71.1374,15961.0
2022-08-11 12:50:00,78.08,78.11,78.04,78.06,22589.0,71.1465,71.1738,71.1101,71.1283,22589.0
2022-08-11 13:00:00,78.07,78.13,78.04,78.13,17277.0,71.1374,71.1921,71.1101,71.1921,17277.0
2022-08-11 13:10:00,78.12,78.17,78.1,78.17,24668.0,71.1829,71.2285,71.1647,71.2285,24668.0
2022-08-11 13:20:00,78.17,78.17,78.01,78.02,109543.0,71.2285,71.2285,71.0827,71.0918,109543.0
2022-08-11 13:30:00,78.01,78.01,77.87,77.88,89231.0,71.0827,71.0827,70.9551,70.9643,89231.0
2022-08-11 13:40:00,77.87,77.87,77.76,77.79,20872.0,70.9551,70.9551,70.8549,70.8823,20872.0
2022-08-11 13:50:00,77.78,77.85,77.7,77.79,28940.0,70.8731,70.9369,70.8002,70.8823,28940.0
2022-08-11 14:00:00,77.78,77.84,77.72,77.72,28023.0,70.8731,70.9278,70.8185,70.8185,28023.0
2022-08-11 14:10:00,77.71,77.77,77.66,77.71,21578.0,70.8094,70.864,70.7638,70.8094,21578.0
2022-08-11 14:20:00,77.7,77.76,77.63,77.72,131445.0,70.8002,70.8549,70.7365,70.8185,131445.0
2022-08-11 14:30:00,77.72,77.73,77.58,77.62,60981.0,70.8185,70.8276,70.6909,70.7273,60981.0
2022-08-11 14:40:00,77.62,77.66,77.53,77.53,51585.0,70.7273,70.7638,70.6453,70.6453,51585.0
2022-08-11 14:50:00,77.54,77.56,77.45,77.45,45436.0,70.6545,70.6727,70.5724,70.5724,45436.0
2022-08-11 15:00:00,77.45,77.48,77.33,77.34,47932.0,70.5724,70.5998,70.4631,70.4722,47932.0
2022-08-11 15:10:00,77.33,77.36,77.21,77.31,89214.0,70.4631,70.4904,70.3538,70.4449,89214.0
2022-08-11 15:20:00,77.31,77.34,77.27,77.28,45602.0,70.4449,70.4722,70.4084,70.4175,45602.0
2022-08-11 15:30:00,77.29,77.29,77.07,77.09,84109.0,70.4267,70.4267,70.2262,70.2444,84109.0
2022-08-11 15:40:00,77.09,77.13,76.98,77.05,91135.0,70.2444,70.2809,70.1442,70.208,91135.0
2022-08-11 15:50:00,77.04,77.04,76.93,76.96,286604.0,70.1989,70.1989,70.0986,70.126,286604.0
2022-08-12 09:30:00,77.21,77.28,77.0,77.1,89680.0,70.3538,70.4175,70.1624,70.2535,89680.0
2022-08-12 09:40:00,77.16,77.18,76.94,77.04,41096.0,70.3082,70.3264,70.1077,70.1989,41096.0
2022-08-12 09:50:00,77.05,77.28,77.04,77.25,95118.0,70.208,70.4175,70.1989,70.3902,95118.0
2022-08-12 10:00:00,77.23,77.23,77.0,77.02,38750.0,70.372,70.372,70.1624,70.1806,38750.0
2022-08-12 10:10:00,77.01,77.04,76.78,76.89,21739.0,70.1715,70.1989,69.9619,70.0622,21739.0
2022-08-12 10:20:00,76.9,77.0,76.86,76.97,14430.0,70.0713,70.1624,70.0348,70.1351,14430.0
2022-08-12 10:30:00,76.99,77.02,76.89,76.93,22546.0,70.1533,70.1806,70.0622,70.0986,22546.0
2022-08-12 10:40:00,76.93,77.06,76.93,76.96,23542.0,70.0986,70.2171,70.0986,70.126,23542.0
2022-08-12 10:50:00,76.95,77.0,76.94,76.95,14681.0,70.1168,70.1624,70.1077,70.1168,14681.0
2022-08-12 11:00:00,76.96,76.99,76.84,76.9,32898.0,70.126,70.1533,70.0166,70.0713,32898.0
2022-08-12 11:10:00,76.89,76.96,76.87,76.93,11463.0,70.0622,70.126,70.0439,70.0986,11463.0
2022-08-12 11:20:00,76.93,77.05,76.92,77.01,22689.0,70.0986,70.208,70.0895,70.1715,22689.0
2022-08-12 11:30:00,77.0,77.04,76.94,76.98,33409.0,70.1624,70.1989,70.1077,70.1442,33409.0
2022-08-12 11:40:00,76.99,76.99,76.84,76.86,19848.0,70.1533,70.1533,70.0166,70.0348,19848.0
2022-08-12 11:50:00,76.86,76.93,76.83,76.91,23083.0,70.0348,70.0986,70.0075,70.0804,23083.0
2022-08-12 12:00:00,76.92,77.0,76.88,76.97,21303.0,70.0895,70.1624,70.0531,70.1351,21303.0
2022-08-12 12:10:00,76.99,76.99,76.84,76.85,32484.0,70.1533,70.1533,70.0166,70.0257,32484.0
2022-08-12 12:20:00,76.86,76.88,76.71,76.71,22342.0,70.0348,70.0531,69.8982,69.8982,22342.0
2022-08-12 12:30:00,76.71,76.72,76.56,76.63,47013.0,69.8982,69.9073,69.7615,69.8253,47013.0
2022-08-12 12:40:00,76.64,76.74,76.56,76.7,33364.0,69.8344,69.9255,69.7615,69.889,33364.0
2022-08-12 12:50:00,76.72,76.8,76.71,76.71,20411.0,69.9073,69.9802,69.8982,69.8982,20411.0
2022-08-12 13:00:00,76.7,76.75,76.68,76.73,18377.0,69.889,69.9346,69.8708,69.9164,18377.0
2022-08-12 13:10:00,76.73,76.74,76.7,76.73,10434.0,69.9164,69.9255,69.889,69.9164,10434.0
2022-08-12 13:20:00,76.73,76.8,76.69,76.78,14032.0,69.9164,69.9802,69.8799,69.9619,14032.0
2022-08-12 13:30:00,76.78,76.81,76.74,76.79,18950.0,69.9619,69.9893,69.9255,69.9711,18950.0
2022-08-12 13:40:00,76.79,76.79,76.72,76.73,15864.0,69.9711,69.9711,69.9073,69.9164,15864.0
2022-08-12 13:50:00,76.73,76.77,76.71,76.77,19995.0,69.9164,69.9528,69.8982,69.9528,19995.0
2022-08-12 14:00:00,76.77,76.79,76.68,76.7,18978.0,69.9528,69.9711,69.8708,69.889,18978.0
2022-08-12 14:10:00,76.69,76.73,76.66,76.72,14272.0,69.8799,69.9164,69.8526,69.9073,14272.0
2022-08-12 14:20:00,76.71,76.78,76.7,76.76,18641.0,69.8982,69.9619,69.889,69.9437,18641.0
2022-08-12 14:30:00,76.76,76.84,76.75,76.79,26110.0,69.9437,70.0166,69.9346,69.9711,26110.0
2022-08-12 14:40:00,76.79,76.82,76.74,76.76,22849.0,69.9711,69.9984,69.9255,69.9437,22849.0
2022-08-12 14:50:00,76.77,76.88,76.76,76.86,22198.0,69.9528,70.0531,69.9437,70.0348,22198.0
2022-08-12 15:00:00,76.86,76.97,76.86,76.94,18182.0,70.0348,70.1351,70.0348,70.1077,18182.0
2022-08-12 15:10:00,76.94,76.98,76.9,76.92,28326.0,70.1077,70.1442,70.0713,70.0895,28326.0
2022-08-12 15:20:00,76.91,76.91,76.85,76.89,27084.0,70.0804,70.0804,70.0257,70.0622,27084.0
2022-08-12 15:30:00,76.9,76.98,76.87,76.93,39655.0,70.0713,70.1442,70.0439,70.0986,39655.0
2022-08-12 15:40:00,76.94,77.04,76.94,77.0,186761.0,70.1077,70.1989,70.1077,70.1624,186761.0
2022-08-12 15:50:00,77.0,77.04,76.93,77.0,434099.0,70.1624,70.1989,70.0986,70.1624,434099.0
2022-08-15 09:30:00,76.86,76.99,76.47,76.51,77640.0,70.0348,70.1533,69.6795,69.7159,77640.0
2022-08-15 09:40:00,76.51,77.0,76.51,76.92,46712.0,69.7159,70.1624,69.7159,70.0895,46712.0
2022-08-15 09:50:00,76.93,76.96,76.74,76.77,64626.0,70.0986,70.126,69.9255,69.9528,64626.0
2022-08-15 10:00:00,76.78,77.02,76.76,76.98,95148.0,69.9619,70.1806,69.9437,70.1442,95148.0
2022-08-15 10:10:00,76.99,77.02,76.94,77.0,153895.0,70.1533,70.1806,70.1077,70.1624,153895.0
2022-08-15 10:20:00,77.01,77.06,76.94,77.03,149762.0,70.1715,70.2171,70.1077,70.1897,149762.0
2022-08-15 10:30:00,77.03,77.08,76.96,77.03,131031.0,70.1897,70.2353,70.126,70.1897,131031.0
2022-08-15 10:40:00,77.04,77.08,76.97,77.05,68600.0,70.1989,70.2353,70.1351,70.208,68600.0
2022-08-15 10:50:00,77.05,77.12,77.03,77.09,61484.0,70.208,70.2717,70.1897,70.2444,61484.0
2022-08-15 11:00:00,77.09,77.12,77.01,77.07,58743.0,70.2444,70.2717,70.1715,70.2262,58743.0
2022-08-15 11:10:00,77.06,77.12,77.02,77.08,76352.0,70.2171,70.2717,70.1806,70.2353,76352.0
2022-08-15 11:20:00,77.07,77.11,76.99,77.07,51503.0,70.2262,70.2626,70.1533,70.2262,51503.0
2022-08-15 11:30:00,77.06,77.06,76.92,76.93,37131.0,70.2171,70.2171,70.0895,70.0986,37131.0
2022-08-15 11:40:00,76.94,77.02,76.91,77.02,44791.0,70.1077,70.1806,70.0804,70.1806,44791.0
2022-08-15 11:50:00,77.03,77.06,77.01,77.03,59276.0,70.1897,70.2171,70.1715,70.1897,59276.0
2022-08-15 12:00:00,77.02,77.03,76.95,77.01,44577.0,70.1806,70.1897,70.1168,70.1715,44577.0
2022-08-15 12:10:00,77.03,77.09,77.02,77.08,65109.0,70.1897,70.2444,70.1806,70.2353,65109.0
2022-08-15 12:20:00,77.08,77.17,77.08,77.14,93252.0,70.2353,70.3173,70.2353,70.29,93252.0
2022-08-15 12:30:00,77.15,77.21,77.14,77.16,72674.0,70.2991,70.3538,70.29,70.3082,72674.0
2022-08-15 12:40:00,77.16,77.16,76.95,76.95,67296.0,70.3082,70.3082,70.1168,70.1168,67296.0
2022-08-15 12:50:00,76.96,77.02,76.92,76.93,43825.0,70.126,70.1806,70.0895,70.0986,43825.0
2022-08-15 13:00:00,76.94,76.95,76.7,76.73,53508.0,70.1077,70.1168,69.889,69.9164,53508.0
2022-08-15 13:10:00,76.73,76.83,76.63,76.64,69156.0,69.9164,70.0075,69.8253,69.8344,69156.0
2022-08-15 13:20:00,76.63,76.69,76.59,76.68,70725.0,69.8253,69.8799,69.7888,69.8708,70725.0
2022-08-15 13:30:00,76.69,76.69,76.55,76.6,80087.0,69.8799,69.8799,69.7524,69.7979,80087.0
2022-08-15 13:40:00,76.6,76.68,76.58,76.65,74066.0,69.7979,69.8708,69.7797,69.8435,74066.0
2022-08-15 13:50:00,76.64,76.71,76.62,76.65,66711.0,69.8344,69.8982,69.8161,69.8435,66711.0
2022-08-15 14:00:00,76.66,76.76,76.65,76.73,48926.0,69.8526,69.9437,69.8435,69.9164,48926.0
2022-08-15 14:10:00,76.73,76.8,76.72,76.8,66059.0,69.9164,69.9802,69.9073,69.9802,66059.0
2022-08-15 14:20:00,76.8,76.83,76.76,76.78,54607.0,69.9802,70.0075,69.9437,69.9619,54607.0
2022-08-15 14:30:00,76.79,76.86,76.74,76.77,71034.0,69.9711,70.0348,69.9255,69.9528,71034.0
2022-08-15 14:40:00,76.77,76.78,76.74,76.75,36437.0,69.9528,69.9619,69.9255,69.9346,36437.0
2022-08-15 14:50:00,76.75,76.76,76.57,76.66,122524.0,69.9346,69.9437,69.7706,69.8526,122524.0
2022-08-15 15:00:00,76.66,76.66,76.5,76.52,110639.0,69.8526,69.8526,69.7068,69.725,110639.0
2022-08-15 15:10:00,76.52,76.53,76.28,76.29,205013.0,69.725,69.7341,69.5063,69.5155,205013.0
2022-08-15 15:20:00,76.29,76.5,76.27,76.36,249044.0,69.5155,69.7068,69.4972,69.5792,249044.0
2022-08-15 15:30:00,76.36,76.42,76.24,76.31,302179.0,69.5792,69.6339,69.4699,69.5337,302179.0
2022-08-15 15:40:00,76.31,76.5,76.3,76.5,172283.0,69.5337,69.7068,69.5246,69.7068,172283.0
2022-08-15 15:50:00,76.5,76.66,76.45,76.64,472295.0,69.7068,69.8526,69.6612,69.8344,472295.0
2022-08-16 09:30:00,76.46,76.93,76.36,76.86,197471.0,69.6704,70.0986,69.5792,70.0348,197471.0
2022-08-16 09:40:00,76.86,77.02,76.8,76.98,150657.0,70.0348,70.1806,69.9802,70.1442,150657.0
2022-08-16 09:50:00,76.99,77.04,76.91,76.99,107628.0,70.1533,70.1989,70.0804,70.1533,107628.0
2022-08-16 10:00:00,76.98,77.13,76.97,77.09,150751.0,70.1442,70.2809,70.1351,70.2444,150751.0
2022-08-16 10:10:00,77.08,77.2,76.99,77.13,168826.0,70.2353,70.3446,70.1533,70.2809,168826.0
2022-08-16 10:20:00,77.13,77.22,77.06,77.17,101611.0,70.2809,70.3629,70.2171,70.3173,101611.0
2022-08-16 10:30:00,77.17,77.32,77.16,77.22,95678.0,70.3173,70.454,70.3082,70.3629,95678.0
2022-08-16 10:40:00,77.23,77.26,77.04,77.04,84733.0,70.372,70.3993,70.1989,70.1989,84733.0
2022-08-16 10:50:00,77.03,77.08,76.96,77.08,83515.0,70.1897,70.2353,70.126,70.2353,83515.0
2022-08-16 11:00:00,77.06,77.2,77.06,77.15,90209.0,70.2171,70.3446,70.2171,70.2991,90209.0
2022-08-16 11:10:00,77.15,77.23,77.12,77.23,43539.0,70.2991,70.372,70.2717,70.372,43539.0
2022-08-16 11:20:00,77.24,77.31,77.06,77.12,98093.0,70.3811,70.4449,70.2171,70.2717,98093.0
2022-08-16 11:30:00,77.11,77.21,77.06,77.11,62798.0,70.2626,70.3538,70.2171,70.2626,62798.0
2022-08-16 11:40:00,77.12,77.12,76.92,76.96,88401.0,70.2717,70.2717,70.0895,70.126,88401.0
2022-08-16 11:50:00,76.97,77.01,76.88,76.98,386509.0,70.1351,70.1715,70.0531,70.1442,386509.0
2022-08-16 12:00:00,76.98,77.3,76.97,77.29,62695.0,70.1442,70.4358,70.1351,70.4267,62695.0
2022-08-16 12:10:00,77.29,77.53,77.29,77.47,119949.0,70.4267,70.6453,70.4267,70.5907,119949.0
2022-08-16 12:20:00,77.47,77.6,77.47,77.54,43173.0,70.5907,70.7091,70.5907,70.6545,43173.0
2022-08-16 12:30:00,77.54,77.64,77.51,77.64,753243.0,70.6545,70.7456,70.6271,70.7456,753243.0
2022-08-16 12:40:00,77.63,77.66,77.55,77.58,42406.0,70.7365,70.7638,70.6636,70.6909,42406.0
2022-08-16 12:50:00,77.58,77.59,77.39,77.41,39654.0,70.6909,70.7,70.5178,70.536,39654.0
2022-08-16 13:00:00,77.4,77.45,77.33,77.45,36455.0,70.5269,70.5724,70.4631,70.5724,36455.0
2022-08-16 13:10:00,77.45,77.58,77.42,77.56,26361.0,70.5724,70.6909,70.5451,70.6727,26361.0
2022-08-16 13:20:00,77.56,77.6,77.49,77.51,29201.0,70.6727,70.7091,70.6089,70.6271,29201.0
2022-08-16 13:30:00,77.5,77.6,77.48,77.59,57935.0,70.618,70.7091,70.5998,70.7,57935.0
2022-08-16 13:40:00,77.61,77.64,77.57,77.63,40487.0,70.7182,70.7456,70.6818,70.7365,40487.0
2022-08-16 13:50:00,77.63,77.74,77.63,77.72,30799.0,70.7365,70.8367,70.7365,70.8185,30799.0
2022-08-16 14:00:00,77.72,77.86,77.69,77.81,52612.0,70.8185,70.946,70.7911,70.9005,52612.0
2022-08-16 14:10:00,77.81,77.81,77.72,77.73,140655.0,70.9005,70.9005,70.8185,70.8276,140655.0
2022-08-16 14:20:00,77.72,77.73,77.62,77.65,55457.0,70.8185,70.8276,70.7273,70.7547,55457.0
2022-08-16 14:30:00,77.64,77.69,77.51,77.52,55202.0,70.7456,70.7911,70.6271,70.6362,55202.0
2022-08-16 14:40:00,77.51,77.51,77.3,77.32,64448.0,70.6271,70.6271,70.4358,70.454,64448.0
2022-08-16 14:50:00,77.33,77.43,77.29,77.4,88920.0,70.4631,70.5542,70.4267,70.5269,88920.0
2022-08-16 15:00:00,77.4,77.43,77.36,77.42,84106.0,70.5269,70.5542,70.4904,70.5451,84106.0
2022-08-16 15:10:00,77.42,77.43,77.37,77.43,109008.0,70.5451,70.5542,70.4995,70.5542,109008.0
2022-08-16 15:20:00,77.43,77.56,77.42,77.53,134208.0,70.5542,70.6727,70.5451,70.6453,134208.0
2022-08-16 15:30:00,77.53,77.57,77.49,77.55,112081.0,70.6453,70.6818,70.6089,70.6636,112081.0
2022-08-16 15:40:00,77.55,77.58,77.43,77.47,333376.0,70.6636,70.6909,70.5542,70.5907,333376.0
2022-08-16 15:50:00,77.49,77.5,77.37,77.44,529994.0,70.6089,70.618,70.4995,70.5633,529994.0
2022-08-17 09:30:00,77.47,77.92,77.31,77.61,173424.0,70.5907,71.0007,70.4449,70.7182,173424.0
2022-08-17 09:40:00,77.62,77.89,77.6,77.73,55285.0,70.7273,70.9734,70.7091,70.8276,55285.0
2022-08-17 09:50:00,77.73,77.75,77.52,77.53,33470.0,70.8276,70.8458,70.6362,70.6453,33470.0
2022-08-17 10:00:00,77.53,77.62,77.5,77.53,35035.0,70.6453,70.7273,70.618,70.6453,35035.0
2022-08-17 10:10:00,77.55,77.55,77.37,77.51,39257.0,70.6636,70.6636,70.4995,70.6271,39257.0
2022-08-17 10:20:00,77.52,77.69,77.5,77.55,29889.0,70.6362,70.7911,70.618,70.6636,29889.0
2022-08-17 10:30:00,77.55,77.59,77.44,77.49,26953.0,70.6636,70.7,70.5633,70.6089,26953.0
2022-08-17 10:40:00,77.5,77.63,77.4,77.61,35547.0,70.618,70.7365,70.5269,70.7182,35547.0
2022-08-17 10:50:00,77.61,77.65,77.42,77.47,56032.0,70.7182,70.7547,70.5451,70.5907,56032.0
2022-08-17 11:00:00,77.47,77.55,77.45,77.51,21272.0,70.5907,70.6636,70.5724,70.6271,21272.0
2022-08-17 11:10:00,77.51,77.52,77.4,77.43,27662.0,70.6271,70.6362,70.5269,70.5542,27662.0
2022-08-17 11:20:00,77.43,77.47,77.38,77.45,18987.0,70.5542,70.5907,70.5087,70.5724,18987.0
2022-08-17 11:30:00,77.45,77.5,77.41,77.45,18634.0,70.5724,70.618,70.536,70.5724,18634.0
2022-08-17 11:40:00,77.45,77.45,77.33,77.35,41686.0,70.5724,70.5724,70.4631,70.4813,41686.0
2022-08-17 11:50:00,77.35,77.46,77.33,77.4,29879.0,70.4813,70.5816,70.4631,70.5269,29879.0
2022-08-17 12:00:00,77.41,77.43,77.34,77.36,19177.0,70.536,70.5542,70.4722,70.4904,19177.0
2022-08-17 12:10:00,77.36,77.45,77.35,77.44,17811.0,70.4904,70.5724,70.4813,70.5633,17811.0
2022-08-17 12:20:00,77.45,77.52,77.43,77.51,28219.0,70.5724,70.6362,70.5542,70.6271,28219.0
2022-08-17 12:30:00,77.52,77.56,77.47,77.54,61875.0,70.6362,70.6727,70.5907,70.6545,61875.0
2022-08-17 12:40:00,77.54,77.57,77.47,77.51,36990.0,70.6545,70.6818,70.5907,70.6271,36990.0
2022-08-17 12:50:00,77.5,77.51,77.36,77.4,23695.0,70.618,70.6271,70.4904,70.5269,23695.0
2022-08-17 13:00:00,77.39,77.42,77.3,77.3,21132.0,70.5178,70.5451,70.4358,70.4358,21132.0
2022-08-17 13:10:00,77.31,77.4,77.3,77.33,20600.0,70.4449,70.5269,70.4358,70.4631,20600.0
2022-08-17 13:20:00,77.34,77.42,77.32,77.41,25275.0,70.4722,70.5451,70.454,70.536,25275.0
2022-08-17 13:30:00,77.41,77.45,77.37,77.44,17317.0,70.536,70.5724,70.4995,70.5633,17317.0
2022-08-17 13:40:00,77.45,77.49,77.42,77.49,40141.0,70.5724,70.6089,70.5451,70.6089,40141.0
2022-08-17 13:50:00,77.49,77.5,77.35,77.36,30760.0,70.6089,70.618,70.4813,70.4904,30760.0
2022-08-17 14:00:00,77.35,77.51,77.31,77.4,33999.0,70.4813,70.6271,70.4449,70.5269,33999.0
2022-08-17 14:10:00,77.39,77.42,77.34,77.36,19451.0,70.5178,70.5451,70.4722,70.4904,19451.0
2022-08-17 14:20:00,77.36,77.38,77.29,77.32,16744.0,70.4904,70.5087,70.4267,70.454,16744.0
2022-08-17 14:30:00,77.32,77.43,77.29,77.42,25585.0,70.454,70.5542,70.4267,70.5451,25585.0
2022-08-17 14:40:00,77.43,77.44,77.35,77.39,25908.0,70.5542,70.5633,70.4813,70.5178,25908.0
2022-08-17 14:50:00,77.38,77.41,77.37,77.38,17625.0,70.5087,70.536,70.4995,70.5087,17625.0
2022-08-17 15:00:00,77.36,77.41,77.33,77.36,32255.0,70.4904,70.536,70.4631,70.4904,32255.0
2022-08-17 15:10:00,77.37,77.38,77.2,77.23,30460.0,70.4995,70.5087,70.3446,70.372,30460.0
2022-08-17 15:20:00,77.22,77.29,77.19,77.26,39474.0,70.3629,70.4267,70.3355,70.3993,39474.0
2022-08-17 15:30:00,77.26,77.41,77.22,77.39,73680.0,70.3993,70.536,70.3629,70.5178,73680.0
2022-08-17 15:40:00,77.39,77.45,77.25,77.26,70743.0,70.5178,70.5724,70.3902,70.3993,70743.0
2022-08-17 15:50:00,77.26,77.3,77.1,77.14,241727.0,70.3993,70.4358,70.2535,70.29,241727.0
2022-08-18 09:30:00,77.11,77.26,76.58,76.58,196365.0,70.2626,70.3993,69.7797,69.7797,196365.0
2022-08-18 09:40:00,76.59,76.76,76.53,76.64,77370.0,69.7888,69.9437,69.7341,69.8344,77370.0
2022-08-18 09:50:00,76.65,76.94,76.64,76.92,40223.0,69.8435,70.1077,69.8344,70.0895,40223.0
2022-08-18 10:00:00,76.92,77.07,76.91,77.05,49917.0,70.0895,70.2262,70.0804,70.208,49917.0
2022-08-18 10:10:00,77.05,77.09,76.97,76.99,44245.0,70.208,70.2444,70.1351,70.1533,44245.0
2022-08-18 10:20:00,76.99,77.08,76.99,77.03,50813.0,70.1533,70.2353,70.1533,70.1897,50813.0
2022-08-18 10:30:00,77.03,77.05,76.92,76.92,49838.0,70.1897,70.208,70.0895,70.0895,49838.0
2022-08-18 10:40:00,76.94,76.97,76.89,76.9,35493.0,70.1077,70.1351,70.0622,70.0713,35493.0
2022-08-18 10:50:00,76.9,76.93,76.86,76.88,23889.0,70.0713,70.0986,70.0348,70.0531,23889.0
2022-08-18 11:00:00,76.89,76.94,76.87,76.92,25315.0,70.0622,70.1077,70.0439,70.0895,25315.0
2022-08-18 11:10:00,76.92,76.99,76.91,76.94,37322.0,70.0895,70.1533,70.0804,70.1077,37322.0
2022-08-18 11:20:00,76.94,77.03,76.94,76.97,31997.0,70.1077,70.1897,70.1077,70.1351,31997.0
2022-08-18 11:30:00,76.97,76.97,76.85,76.86,26019.0,70.1351,70.1351,70.0257,70.0348,26019.0
2022-08-18 11:40:00,76.87,76.95,76.85,76.94,30524.0,70.0439,70.1168,70.0257,70.1077,30524.0
2022-08-18 11:50:00,76.95,76.96,76.8,76.82,24382.0,70.1168,70.126,69.9802,69.9984,24382.0
2022-08-18 12:00:00,76.82,76.85,76.73,76.75,18825.0,69.9984,70.0257,69.9164,69.9346,18825.0
2022-08-18 12:10:00,76.75,76.85,76.73,76.84,21132.0,69.9346,70.0257,69.9164,70.0166,21132.0
2022-08-18 12:20:00,76.85,76.91,76.78,76.78,27675.0,70.0257,70.0804,69.9619,69.9619,27675.0
2022-08-18 12:30:00,76.77,76.86,76.77,76.81,26112.0,69.9528,70.0348,69.9528,69.9893,26112.0
2022-08-18 12:40:00,76.83,76.84,76.79,76.81,31025.0,70.0075,70.0166,69.9711,69.9893,31025.0
2022-08-18 12:50:00,76.81,76.81,76.71,76.77,41583.0,69.9893,69.9893,69.8982,69.9528,41583.0
2022-08-18 13:00:00,76.77,76.81,76.75,76.77,21489.0,69.9528,69.9893,69.9346,69.9528,21489.0
2022-08-18 13:10:00,76.77,76.83,76.73,76.73,62691.0,69.9528,70.0075,69.9164,69.9164,62691.0
2022-08-18 13:20:00,76.75,76.82,76.75,76.76,20967.0,69.9346,69.9984,69.9346,69.9437,20967.0
2022-08-18 13:30:00,76.75,76.81,76.75,76.81,24165.0,69.9346,69.9893,69.9346,69.9893,24165.0
2022-08-18 13:40:00,76.81,76.81,76.77,76.8,36055.0,69.9893,69.9893,69.9528,69.9802,36055.0
2022-08-18 13:50:00,76.8,76.92,76.78,76.92,30551.0,69.9802,70.0895,69.9619,70.0895,30551.0
2022-08-18 14:00:00,76.91,77.06,76.91,77.06,26312.0,70.0804,70.2171,70.0804,70.2171,26312.0
2022-08-18 14:10:00,77.05,77.13,77.03,77.13,24175.0,70.208,70.2809,70.1897,70.2809,24175.0
2022-08-18 14:20:00,77.14,77.24,77.1,77.24,26342.0,70.29,70.3811,70.2535,70.3811,26342.0
2022-08-18 14:30:00,77.24,77.33,77.22,77.29,28191.0,70.3811,70.4631,70.3629,70.4267,28191.0
2022-08-18 14:40:00,77.29,77.33,77.25,77.28,20844.0,70.4267,70.4631,70.3902,70.4175,20844.0
2022-08-18 14:50:00,77.28,77.43,77.27,77.37,38186.0,70.4175,70.5542,70.4084,70.4995,38186.0
2022-08-18 15:00:00,77.39,77.42,77.37,77.39,26467.0,70.5178,70.5451,70.4995,70.5178,26467.0
2022-08-18 15:10:00,77.4,77.48,77.4,77.48,55078.0,70.5269,70.5998,70.5269,70.5998,55078.0
2022-08-18 15:20:00,77.49,77.51,77.44,77.49,26693.0,70.6089,70.6271,70.5633,70.6089,26693.0
2022-08-18 15:30:00,77.5,77.53,77.47,77.5,41455.0,70.618,70.6453,70.5907,70.618,41455.0
2022-08-18 15:40:00,77.5,77.55,77.49,77.53,69932.0,70.618,70.6636,70.6089,70.6453,69932.0
2022-08-18 15:50:00,77.53,77.54,77.26,77.53,360373.0,70.6453,70.6545,70.3993,70.6453,360373.0
2022-08-19 09:30:00,77.71,77.77,77.44,77.7,149374.0,70.8094,70.864,70.5633,70.8002,149374.0
2022-08-19 09:40:00,77.72,78.03,77.72,78.0,65118.0,70.8185,71.1009,70.8185,71.0736,65118.0
2022-08-19 09:50:00,77.98,78.03,77.7,77.87,28841.0,71.0554,71.1009,70.8002,70.9551,28841.0
2022-08-19 10:00:00,77.9,77.93,77.85,77.89,29933.0,70.9825,71.0098,70.9369,70.9734,29933.0
2022-08-19 10:10:00,77.89,77.95,77.85,77.9,24314.0,70.9734,71.028,70.9369,70.9825,24314.0
2022-08-19 10:20:00,77.9,77.92,77.81,77.92,28872.0,70.9825,71.0007,70.9005,71.0007,28872.0
2022-08-19 10:30:00,77.92,77.93,77.81,77.87,17978.0,71.0007,71.0098,70.9005,70.9551,17978.0
2022-08-19 10:40:00,77.85,77.86,77.71,77.75,16702.0,70.9369,70.946,70.8094,70.8458,16702.0
2022-08-19 10:50:00,77.73,77.89,77.72,77.88,50969.0,70.8276,70.9734,70.8185,70.9643,50969.0
2022-08-19 11:00:00,77.89,77.94,77.77,77.79,24675.0,70.9734,71.0189,70.864,70.8823,24675.0
2022-08-19 11:10:00,77.8,77.82,77.67,77.71,19709.0,70.8914,70.9096,70.7729,70.8094,19709.0
2022-08-19 11:20:00,77.71,77.9,77.71,77.88,20218.0,70.8094,70.9825,70.8094,70.9643,20218.0
2022-08-19 11:30:00,77.9,77.9,77.8,77.87,18624.0,70.9825,70.9825,70.8914,70.9551,18624.0
2022-08-19 11:40:00,77.88,77.89,77.8,77.82,14914.0,70.9643,70.9734,70.8914,70.9096,14914.0
2022-08-19 11:50:00,77.82,77.92,77.76,77.92,22924.0,70.9096,71.0007,70.8549,71.0007,22924.0
2022-08-19 12:00:00,77.93,77.93,77.88,77.91,25019.0,71.0098,71.0098,70.9643,70.9916,25019.0
2022-08-19 12:10:00,77.92,77.98,77.9,77.98,37576.0,71.0007,71.0554,70.9825,71.0554,37576.0
2022-08-19 12:20:00,77.98,78.05,77.95,78.02,61013.0,71.0554,71.1192,71.028,71.0918,61013.0
2022-08-19 12:30:00,78.02,78.17,78.01,78.17,38891.0,71.0918,71.2285,71.0827,71.2285,38891.0
2022-08-19 12:40:00,78.17,78.25,78.13,78.23,44853.0,71.2285,71.3014,71.1921,71.2832,44853.0
2022-08-19 12:50:00,78.24,78.29,78.18,78.19,43072.0,71.2923,71.3379,71.2376,71.2467,43072.0
2022-08-19 13:00:00,78.18,78.23,78.14,78.19,45591.0,71.2376,71.2832,71.2012,71.2467,45591.0
2022-08-19 13:10:00,78.19,78.33,78.18,78.27,56642.0,71.2467,71.3743,71.2376,71.3196,56642.0
2022-08-19 13:20:00,78.28,78.36,78.28,78.32,17646.0,71.3287,71.4016,71.3287,71.3652,17646.0
2022-08-19 13:30:00,78.32,78.32,78.19,78.22,27381.0,71.3652,71.3652,71.2467,71.2741,27381.0
2022-08-19 13:40:00,78.2,78.26,78.13,78.23,36288.0,71.2558,71.3105,71.1921,71.2832,36288.0
2022-08-19 13:50:00,78.24,78.26,78.13,78.13,27365.0,71.2923,71.3105,71.1921,71.1921,27365.0
2022-08-19 14:00:00,78.12,78.14,77.96,77.99,33535.0,71.1829,71.2012,71.0372,71.0645,33535.0
2022-08-19 14:10:00,78.0,78.0,77.86,77.92,13779.0,71.0736,71.0736,70.946,71.0007,13779.0
2022-08-19 14:20:00,77.92,77.92,77.82,77.82,19233.0,71.0007,71.0007,70.9096,70.9096,19233.0
2022-08-19 14:30:00,77.82,77.82,77.71,77.73,18968.0,70.9096,70.9096,70.8094,70.8276,18968.0
2022-08-19 14:40:00,77.73,77.77,77.7,77.77,16539.0,70.8276,70.864,70.8002,70.864,16539.0
2022-08-19 14:50:00,77.76,77.81,77.73,77.81,28319.0,70.8549,70.9005,70.8276,70.9005,28319.0
2022-08-19 15:00:00,77.83,77.83,77.7,77.73,25055.0,70.9187,70.9187,70.8002,70.8276,25055.0
2022-08-19 15:10:00,77.74,77.83,77.73,77.83,26729.0,70.8367,70.9187,70.8276,70.9187,26729.0
2022-08-19 15:20:00,77.84,77.84,77.71,77.74,30564.0,70.9278,70.9278,70.8094,70.8367,30564.0
2022-08-19 15:30:00,77.76,77.86,77.72,77.84,42902.0,70.8549,70.946,70.8185,70.9278,42902.0
2022-08-19 15:40:00,77.84,77.93,77.81,77.93,89096.0,70.9278,71.0098,70.9005,71.0098,89096.0
2022-08-19 15:50:00,77.94,78.08,77.9,77.96,238473.0,71.0189,71.1465,70.9825,71.0372,238473.0
2022-08-22 09:30:00,77.65,77.93,77.65,77.8,76486.0,70.7547,71.0098,70.7547,70.8914,76486.0
2022-08-22 09:40:00,77.79,77.87,77.67,77.73,30089.0,70.8823,70.9551,70.7729,70.8276,30089.0
2022-08-22 09:50:00,77.7,77.9,77.65,77.84,50954.0,70.8002,70.9825,70.7547,70.9278,50954.0
2022-08-22 10:00:00,77.84,77.93,77.76,77.79,20774.0,70.9278,71.0098,70.8549,70.8823,20774.0
2022-08-22 10:10:00,77.79,77.82,77.68,77.73,22906.0,70.8823,70.9096,70.782,70.8276,22906.0
2022-08-22 10:20:00,77.7,77.74,77.65,77.66,22302.0,70.8002,70.8367,70.7547,70.7638,22302.0
2022-08-22 10:30:00,77.66,77.83,77.66,77.72,18355.0,70.7638,70.9187,70.7638,70.8185,18355.0
2022-08-22 10:40:00,77.72,77.79,77.66,77.68,15998.0,70.8185,70.8823,70.7638,70.782,15998.0
2022-08-22 10:50:00,77.67,77.72,77.58,77.71,53426.0,70.7729,70.8185,70.6909,70.8094,53426.0
2022-08-22 11:00:00,77.7,77.85,77.69,77.84,19215.0,70.8002,70.9369,70.7911,70.9278,19215.0
2022-08-22 11:10:00,77.84,77.86,77.74,77.75,10200.0,70.9278,70.946,70.8367,70.8458,10200.0
2022-08-22 11:20:00,77.75,77.75,77.57,77.63,11870.0,70.8458,70.8458,70.6818,70.7365,11870.0
2022-08-22 11:30:00,77.65,77.66,77.59,77.66,20090.0,70.7547,70.7638,70.7,70.7638,20090.0
2022-08-22 11:40:00,77.69,77.7,77.49,77.55,79962.0,70.7911,70.8002,70.6089,70.6636,79962.0
2022-08-22 11:50:00,77.54,77.59,77.46,77.47,23231.0,70.6545,70.7,70.5816,70.5907,23231.0
2022-08-22 12:00:00,77.46,77.52,77.43,77.45,11965.0,70.5816,70.6362,70.5542,70.5724,11965.0
2022-08-22 12:10:00,77.44,77.45,77.39,77.45,23050.0,70.5633,70.5724,70.5178,70.5724,23050.0
2022-08-22 12:20:00,77.47,77.52,77.44,77.46,24657.0,70.5907,70.6362,70.5633,70.5816,24657.0
2022-08-22 12:30:00,77.45,77.46,77.32,77.32,15513.0,70.5724,70.5816,70.454,70.454,15513.0
2022-08-22 12:40:00,77.3,77.33,77.24,77.28,17963.0,70.4358,70.4631,70.3811,70.4175,17963.0
2022-08-22 12:50:00,77.27,77.27,77.18,77.23,14803.0,70.4084,70.4084,70.3264,70.372,14803.0
2022-08-22 13:00:00,77.24,77.26,77.2,77.21,9165.0,70.3811,70.3993,70.3446,70.3538,9165.0
2022-08-22 13:10:00,77.19,77.25,77.17,77.21,7438.0,70.3355,70.3902,70.3173,70.3538,7438.0
2022-08-22 13:20:00,77.2,77.27,77.19,77.25,10828.0,70.3446,70.4084,70.3355,70.3902,10828.0
2022-08-22 13:30:00,77.25,77.25,77.16,77.19,12331.0,70.3902,70.3902,70.3082,70.3355,12331.0
2022-08-22 13:40:00,77.17,77.25,77.17,77.24,13804.0,70.3173,70.3902,70.3173,70.3811,13804.0
2022-08-22 13:50:00,77.23,77.23,77.16,77.16,15242.0,70.372,70.372,70.3082,70.3082,15242.0
2022-08-22 14:00:00,77.16,77.29,77.14,77.27,12198.0,70.3082,70.4267,70.29,70.4084,12198.0
2022-08-22 14:10:00,77.27,77.33,77.24,77.32,19333.0,70.4084,70.4631,70.3811,70.454,19333.0
2022-08-22 14:20:00,77.32,77.36,77.3,77.36,20032.0,70.454,70.4904,70.4358,70.4904,20032.0
2022-08-22 14:30:00,77.37,77.4,77.34,77.34,22493.0,70.4995,70.5269,70.4722,70.4722,22493.0
2022-08-22 14:40:00,77.34,77.36,77.3,77.31,18712.0,70.4722,70.4904,70.4358,70.4449,18712.0
2022-08-22 14:50:00,77.32,77.37,77.31,77.36,25029.0,70.454,70.4995,70.4449,70.4904,25029.0
2022-08-22 15:00:00,77.36,77.5,77.36,77.5,18145.0,70.4904,70.618,70.4904,70.618,18145.0
2022-08-22 15:10:00,77.5,77.58,77.49,77.55,19177.0,70.618,70.6909,70.6089,70.6636,19177.0
2022-08-22 15:20:00,77.56,77.63,77.53,77.59,20708.0,70.6727,70.7365,70.6453,70.7,20708.0
2022-08-22 15:30:00,77.59,77.59,77.47,77.52,45278.0,70.7,70.7,70.5907,70.6362,45278.0
2022-08-22 15:40:00,77.52,77.52,77.38,77.47,64488.0,70.6362,70.6362,70.5087,70.5907,64488.0
2022-08-22 15:50:00,77.46,77.56,77.42,77.52,175516.0,70.5816,70.6727,70.5451,70.6362,175516.0
2022-08-23 09:30:00,77.53,77.7,77.28,77.56,104691.0,70.6453,70.8002,70.4175,70.6727,104691.0
2022-08-23 09:40:00,77.59,77.69,77.5,77.54,27467.0,70.7,70.7911,70.618,70.6545,27467.0
2022-08-23 09:50:00,77.53,77.53,77.18,77.36,43957.0,70.6453,70.6453,70.3264,70.4904,43957.0
2022-08-23 10:00:00,77.37,77.44,77.19,77.39,65278.0,70.4995,70.5633,70.3355,70.5178,65278.0
2022-08-23 10:10:00,77.38,77.47,77.21,77.25,49980.0,70.5087,70.5907,70.3538,70.3902,49980.0
2022-08-23 10:20:00,77.25,77.34,77.19,77.27,11922.0,70.3902,70.4722,70.3355,70.4084,11922.0
2022-08-23 10:30:00,77.25,77.35,77.18,77.29,19250.0,70.3902,70.4813,70.3264,70.4267,19250.0
2022-08-23 10:40:00,77.27,77.32,77.19,77.24,24193.0,70.4084,70.454,70.3355,70.3811,24193.0
2022-08-23 10:50:00,77.23,77.32,77.16,77.27,19121.0,70.372,70.454,70.3082,70.4084,19121.0
2022-08-23 11:00:00,77.31,77.32,77.15,77.15,18603.0,70.4449,70.454,70.2991,70.2991,18603.0
2022-08-23 11:10:00,77.16,77.34,77.15,77.31,28532.0,70.3082,70.4722,70.2991,70.4449,28532.0
2022-08-23 11:20:00,77.33,77.41,77.32,77.39,13381.0,70.4631,70.536,70.454,70.5178,13381.0
2022-08-23 11:30:00,77.4,77.56,77.39,77.54,13505.0,70.5269,70.6727,70.5178,70.6545,13505.0
2022-08-23 11:40:00,77.56,77.59,77.48,77.57,19087.0,70.6727,70.7,70.5998,70.6818,19087.0
2022-08-23 11:50:00,77.57,77.6,77.49,77.6,16878.0,70.6818,70.7091,70.6089,70.7091,16878.0
2022-08-23 12:00:00,77.6,77.65,77.5,77.55,16860.0,70.7091,70.7547,70.618,70.6636,16860.0
2022-08-23 12:10:00,77.56,77.6,77.54,77.59,14437.0,70.6727,70.7091,70.6545,70.7,14437.0
2022-08-23 12:20:00,77.58,77.59,77.5,77.52,13204.0,70.6909,70.7,70.618,70.6362,13204.0
2022-08-23 12:30:00,77.52,77.6,77.5,77.56,11214.0,70.6362,70.7091,70.618,70.6727,11214.0
2022-08-23 12:40:00,77.55,77.67,77.55,77.64,13300.0,70.6636,70.7729,70.6636,70.7456,13300.0
2022-08-23 12:50:00,77.65,77.7,77.6,77.66,50483.0,70.7547,70.8002,70.7091,70.7638,50483.0
2022-08-23 13:00:00,77.66,77.67,77.58,77.61,15866.0,70.7638,70.7729,70.6909,70.7182,15866.0
2022-08-23 13:10:00,77.61,77.62,77.57,77.58,18734.0,70.7182,70.7273,70.6818,70.6909,18734.0
2022-08-23 13:20:00,77.57,77.66,77.57,77.64,10494.0,70.6818,70.7638,70.6818,70.7456,10494.0
2022-08-23 13:30:00,77.64,77.7,77.61,77.63,13868.0,70.7456,70.8002,70.7182,70.7365,13868.0
2022-08-23 13:40:00,77.63,77.65,77.57,77.59,7067.0,70.7365,70.7547,70.6818,70.7,7067.0
2022-08-23 13:50:00,77.59,77.63,77.56,77.58,12673.0,70.7,70.7365,70.6727,70.6909,12673.0
2022-08-23 14:00:00,77.56,77.59,77.52,77.53,15835.0,70.6727,70.7,70.6362,70.6453,15835.0
2022-08-23 14:10:00,77.53,77.54,77.45,77.46,21030.0,70.6453,70.6545,70.5724,70.5816,21030.0
2022-08-23 14:20:00,77.46,77.55,77.44,77.55,25344.0,70.5816,70.6636,70.5633,70.6636,25344.0
2022-08-23 14:30:00,77.55,77.6,77.53,77.59,18680.0,70.6636,70.7091,70.6453,70.7,18680.0
2022-08-23 14:40:00,77.59,77.66,77.58,77.65,17979.0,70.7,70.7638,70.6909,70.7547,17979.0
2022-08-23 14:50:00,77.64,77.69,77.62,77.67,22486.0,70.7456,70.7911,70.7273,70.7729,22486.0
2022-08-23 15:00:00,77.68,77.75,77.66,77.74,18472.0,70.782,70.8458,70.7638,70.8367,18472.0
2022-08-23 15:10:00,77.73,77.89,77.7,77.88,115841.0,70.8276,70.9734,70.8002,70.9643,115841.0
2022-08-23 15:20:00,77.89,77.98,77.81,77.98,85247.0,70.9734,71.0554,70.9005,71.0554,85247.0
2022-08-23 15:30:00,77.98,77.99,77.88,77.9,60910.0,71.0554,71.0645,70.9643,70.9825,60910.0
2022-08-23 15:40:00,77.91,78.0,77.82,77.89,170314.0,70.9916,71.0736,70.9096,70.9734,170314.0
2022-08-23 15:50:00,77.88,77.98,77.85,77.86,294058.0,70.9643,71.0554,70.9369,70.946,294058.0
2022-08-24 09:30:00,78.04,78.04,77.68,77.86,62276.0,71.1101,71.1101,70.782,70.946,62276.0
2022-08-24 09:40:00,77.86,78.23,77.86,78.21,43416.0,70.946,71.2832,70.946,71.265,43416.0
2022-08-24 09:50:00,78.25,78.29,78.05,78.05,52642.0,71.3014,71.3379,71.1192,71.1192,52642.0
2022-08-24 10:00:00,78.06,78.26,78.05,78.22,36668.0,71.1283,71.3105,71.1192,71.2741,36668.0
2022-08-24 10:10:00,78.21,78.36,78.14,78.22,66432.0,71.265,71.4016,71.2012,71.2741,66432.0
2022-08-24 10:20:00,78.2,78.38,78.17,78.29,45410.0,71.2558,71.4199,71.2285,71.3379,45410.0
2022-08-24 10:30:00,78.28,78.35,78.21,78.34,26919.0,71.3287,71.3925,71.265,71.3834,26919.0
2022-08-24 10:40:00,78.32,78.46,78.32,78.46,41521.0,71.3652,71.4928,71.3652,71.4928,41521.0
2022-08-24 10:50:00,78.45,78.47,78.36,78.39,26253.0,71.4836,71.5019,71.4016,71.429,26253.0
2022-08-24 11:00:00,78.38,78.41,78.24,78.25,22428.0,71.4199,71.4472,71.2923,71.3014,22428.0
2022-08-24 11:10:00,78.24,78.43,78.18,78.4,30643.0,71.2923,71.4654,71.2376,71.4381,30643.0
2022-08-24 11:20:00,78.4,78.41,78.35,78.39,23701.0,71.4381,71.4472,71.3925,71.429,23701.0
2022-08-24 11:30:00,78.39,78.54,78.38,78.45,42052.0,71.429,71.5657,71.4199,71.4836,42052.0
2022-08-24 11:40:00,78.44,78.46,78.34,78.4,26211.0,71.4745,71.4928,71.3834,71.4381,26211.0
2022-08-24 11:50:00,78.41,78.45,78.34,78.37,33795.0,71.4472,71.4836,71.3834,71.4107,33795.0
2022-08-24 12:00:00,78.37,78.38,78.31,78.36,33192.0,71.4107,71.4199,71.3561,71.4016,33192.0
2022-08-24 12:10:00,78.36,78.36,78.27,78.3,12241.0,71.4016,71.4016,71.3196,71.347,12241.0
2022-08-24 12:20:00,78.3,78.31,78.13,78.15,17916.0,71.347,71.3561,71.1921,71.2103,17916.0
2022-08-24 12:30:00,78.15,78.15,77.97,78.02,20343.0,71.2103,71.2103,71.0463,71.0918,20343.0
2022-08-24 12:40:00,78.02,78.06,77.88,77.91,28925.0,71.0918,71.1283,70.9643,70.9916,28925.0
2022-08-24 12:50:00,77.91,77.93,77.84,77.85,13448.0,70.9916,71.0098,70.9278,70.9369,13448.0
2022-08-24 13:00:00,77.85,77.91,77.82,77.9,16013.0,70.9369,70.9916,70.9096,70.9825,16013.0
2022-08-24 13:10:00,77.89,77.95,77.86,77.86,17676.0,70.9734,71.028,70.946,70.946,17676.0
2022-08-24 13:20:00,77.85,77.87,77.79,77.81,25159.0,70.9369,70.9551,70.8823,70.9005,25159.0
2022-08-24 13:30:00,77.82,77.86,77.79,77.86,16330.0,70.9096,70.946,70.8823,70.946,16330.0
2022-08-24 13:40:00,77.85,77.94,77.84,77.92,12301.0,70.9369,71.0189,70.9278,71.0007,12301.0
2022-08-24 13:50:00,77.92,77.96,77.89,77.96,11809.0,71.0007,71.0372,70.9734,71.0372,11809.0
2022-08-24 14:00:00,77.97,78.0,77.93,77.98,15373.0,71.0463,71.0736,71.0098,71.0554,15373.0
2022-08-24 14:10:00,77.97,78.04,77.97,78.02,21594.0,71.0463,71.1101,71.0463,71.0918,21594.0
2022-08-24 14:20:00,78.02,78.13,78.01,78.13,12896.0,71.0918,71.1921,71.0827,71.1921,12896.0
2022-08-24 14:30:00,78.13,78.2,78.09,78.19,33505.0,71.1921,71.2558,71.1556,71.2467,33505.0
2022-08-24 14:40:00,78.19,78.2,78.07,78.07,24740.0,71.2467,71.2558,71.1374,71.1374,24740.0
2022-08-24 14:50:00,78.06,78.07,78.0,78.05,29764.0,71.1283,71.1374,71.0736,71.1192,29764.0
2022-08-24 15:00:00,78.05,78.17,78.05,78.13,21674.0,71.1192,71.2285,71.1192,71.1921,21674.0
2022-08-24 15:10:00,78.13,78.24,78.12,78.23,29344.0,71.1921,71.2923,71.1829,71.2832,29344.0
2022-08-24 15:20:00,78.23,78.24,78.16,78.17,25423.0,71.2832,71.2923,71.2194,71.2285,25423.0
2022-08-24 15:30:00,78.18,78.31,78.16,78.29,58516.0,71.2376,71.3561,71.2194,71.3379,58516.0
2022-08-24 15:40:00,78.29,78.39,78.25,78.37,77966.0,71.3379,71.429,71.3014,71.4107,77966.0
2022-08-24 15:50:00,78.37,78.51,78.34,78.45,282616.0,71.4107,71.5383,71.3834,71.4836,282616.0
2022-08-25 09:30:00,78.23,78.35,78.09,78.15,68517.0,71.2832,71.3925,71.1556,71.2103,68517.0
2022-08-25 09:40:00,78.13,78.22,77.92,78.2,49907.0,71.1921,71.2741,71.0007,71.2558,49907.0
2022-08-25 09:50:00,78.2,78.2,77.97,78.04,25183.0,71.2558,71.2558,71.0463,71.1101,25183.0
2022-08-25 10:00:00,78.06,78.16,78.01,78.03,21872.0,71.1283,71.2194,71.0827,71.1009,21872.0
2022-08-25 10:10:00,78.02,78.29,78.0,78.29,34094.0,71.0918,71.3379,71.0736,71.3379,34094.0
2022-08-25 10:20:00,78.27,78.29,78.16,78.17,18755.0,71.3196,71.3379,71.2194,71.2285,18755.0
2022-08-25 10:30:00,78.17,78.21,77.88,77.91,63818.0,71.2285,71.265,70.9643,70.9916,63818.0
2022-08-25 10:40:00,77.92,77.94,77.81,77.84,58830.0,71.0007,71.0189,70.9005,70.9278,58830.0
2022-08-25 10:50:00,77.83,77.86,77.73,77.79,61137.0,70.9187,70.946,70.8276,70.8823,61137.0
2022-08-25 11:00:00,77.79,77.82,77.59,77.63,48147.0,70.8823,70.9096,70.7,70.7365,48147.0
2022-08-25 11:10:00,77.62,77.65,77.45,77.48,52303.0,70.7273,70.7547,70.5724,70.5998,52303.0
2022-08-25 11:20:00,77.49,77.66,77.48,77.48,31691.0,70.6089,70.7638,70.5998,70.5998,31691.0
2022-08-25 11:30:00,77.47,77.56,77.47,77.54,19955.0,70.5907,70.6727,70.5907,70.6545,19955.0
2022-08-25 11:40:00,77.53,77.57,77.47,77.48,14939.0,70.6453,70.6818,70.5907,70.5998,14939.0
2022-08-25 11:50:00,77.48,77.51,77.41,77.51,22430.0,70.5998,70.6271,70.536,70.6271,22430.0
2022-08-25 12:00:00,77.5,77.51,77.28,77.28,22332.0,70.618,70.6271,70.4175,70.4175,22332.0
2022-08-25 12:10:00,77.27,77.35,77.16,77.35,35440.0,70.4084,70.4813,70.3082,70.4813,35440.0
2022-08-25 12:20:00,77.35,77.45,77.33,77.42,11550.0,70.4813,70.5724,70.4631,70.5451,11550.0
2022-08-25 12:30:00,77.41,77.5,77.4,77.48,86148.0,70.536,70.618,70.5269,70.5998,86148.0
2022-08-25 12:40:00,77.47,77.5,77.38,77.4,22798.0,70.5907,70.618,70.5087,70.5269,22798.0
2022-08-25 12:50:00,77.45,77.56,77.44,77.55,8994.0,70.5724,70.6727,70.5633,70.6636,8994.0
2022-08-25 13:00:00,77.57,77.59,77.4,77.42,16212.0,70.6818,70.7,70.5269,70.5451,16212.0
2022-08-25 13:10:00,77.43,77.49,77.39,77.44,11850.0,70.5542,70.6089,70.5178,70.5633,11850.0
2022-08-25 13:20:00,77.45,77.55,77.45,77.51,19041.0,70.5724,70.6636,70.5724,70.6271,19041.0
2022-08-25 13:30:00,77.52,77.58,77.51,77.57,18615.0,70.6362,70.6909,70.6271,70.6818,18615.0
2022-08-25 13:40:00,77.59,77.71,77.57,77.65,52223.0,70.7,70.8094,70.6818,70.7547,52223.0
2022-08-25 13:50:00,77.66,77.67,77.61,77.66,10073.0,70.7638,70.7729,70.7182,70.7638,10073.0
2022-08-25 14:00:00,77.68,77.68,77.55,77.59,18713.0,70.782,70.782,70.6636,70.7,18713.0
2022-08-25 14:10:00,77.59,77.65,77.58,77.61,15597.0,70.7,70.7547,70.6909,70.7182,15597.0
2022-08-25 14:20:00,77.61,77.61,77.51,77.52,23771.0,70.7182,70.7182,70.6271,70.6362,23771.0
2022-08-25 14:30:00,77.52,77.57,77.51,77.53,10939.0,70.6362,70.6818,70.6271,70.6453,10939.0
2022-08-25 14:40:00,77.52,77.54,77.48,77.51,16237.0,70.6362,70.6545,70.5998,70.6271,16237.0
2022-08-25 14:50:00,77.52,77.53,77.48,77.52,14189.0,70.6362,70.6453,70.5998,70.6362,14189.0
2022-08-25 15:00:00,77.52,77.58,77.5,77.52,28343.0,70.6362,70.6909,70.618,70.6362,28343.0
2022-08-25 15:10:00,77.53,77.69,77.53,77.68,32336.0,70.6453,70.7911,70.6453,70.782,32336.0
2022-08-25 15:20:00,77.68,77.75,77.65,77.67,32760.0,70.782,70.8458,70.7547,70.7729,32760.0
2022-08-25 15:30:00,77.67,77.71,77.61,77.7,94884.0,70.7729,70.8094,70.7182,70.8002,94884.0
2022-08-25 15:40:00,77.7,77.81,77.67,77.81,70819.0,70.8002,70.9005,70.7729,70.9005,70819.0
2022-08-25 15:50:00,77.81,77.92,77.73,77.91,420917.0,70.9005,71.0007,70.8276,70.9916,420917.0
2022-08-26 09:30:00,77.91,78.15,77.81,77.94,59143.0,70.9916,71.2103,70.9005,71.0189,59143.0
2022-08-26 09:40:00,77.93,77.98,77.82,77.91,38748.0,71.0098,71.0554,70.9096,70.9916,38748.0
2022-08-26 09:50:00,77.91,77.96,77.79,77.92,28945.0,70.9916,71.0372,70.8823,71.0007,28945.0
2022-08-26 10:00:00,77.92,78.03,77.53,77.75,36923.0,71.0007,71.1009,70.6453,70.8458,36923.0
2022-08-26 10:10:00,77.83,77.84,77.58,77.74,27905.0,70.9187,70.9278,70.6909,70.8367,27905.0
2022-08-26 10:20:00,77.75,77.75,77.26,77.3,44870.0,70.8458,70.8458,70.3993,70.4358,44870.0
2022-08-26 10:30:00,77.28,77.28,77.06,77.2,57291.0,70.4175,70.4175,70.2171,70.3446,57291.0
2022-08-26 10:40:00,77.21,77.29,77.1,77.19,47946.0,70.3538,70.4267,70.2535,70.3355,47946.0
2022-08-26 10:50:00,77.18,77.25,77.08,77.09,34789.0,70.3264,70.3902,70.2353,70.2444,34789.0
2022-08-26 11:00:00,77.05,77.09,76.85,76.88,50888.0,70.208,70.2444,70.0257,70.0531,50888.0
2022-08-26 11:10:00,76.87,77.03,76.85,77.02,42127.0,70.0439,70.1897,70.0257,70.1806,42127.0
2022-08-26 11:20:00,77.02,77.04,76.92,76.99,27314.0,70.1806,70.1989,70.0895,70.1533,27314.0
2022-08-26 11:30:00,76.98,77.15,76.91,76.92,57087.0,70.1442,70.2991,70.0804,70.0895,57087.0
2022-08-26 11:40:00,76.92,77.16,76.91,77.13,153073.0,70.0895,70.3082,70.0804,70.2809,153073.0
2022-08-26 11:50:00,77.12,77.28,77.12,77.21,156517.0,70.2717,70.4175,70.2717,70.3538,156517.0
2022-08-26 12:00:00,77.21,77.24,76.98,77.09,23912.0,70.3538,70.3811,70.1442,70.2444,23912.0
2022-08-26 12:10:00,77.1,77.13,77.02,77.05,24800.0,70.2535,70.2809,70.1806,70.208,24800.0
2022-08-26 12:20:00,77.05,77.31,77.05,77.31,24855.0,70.208,70.4449,70.208,70.4449,24855.0
2022-08-26 12:30:00,77.31,77.36,77.22,77.23,22265.0,70.4449,70.4904,70.3629,70.372,22265.0
2022-08-26 12:40:00,77.22,77.31,77.15,77.27,16917.0,70.3629,70.4449,70.2991,70.4084,16917.0
2022-08-26 12:50:00,77.26,77.27,77.17,77.18,19616.0,70.3993,70.4084,70.3173,70.3264,19616.0
2022-08-26 13:00:00,77.18,77.27,77.16,77.23,16789.0,70.3264,70.4084,70.3082,70.372,16789.0
2022-08-26 13:10:00,77.23,77.27,77.18,77.25,15506.0,70.372,70.4084,70.3264,70.3902,15506.0
2022-08-26 13:20:00,77.25,77.25,77.16,77.2,28230.0,70.3902,70.3902,70.3082,70.3446,28230.0
2022-08-26 13:30:00,77.19,77.25,77.11,77.18,17664.0,70.3355,70.3902,70.2626,70.3264,17664.0
2022-08-26 13:40:00,77.17,77.25,77.11,77.2,21651.0,70.3173,70.3902,70.2626,70.3446,21651.0
2022-08-26 13:50:00,77.2,77.2,77.09,77.16,33435.0,70.3446,70.3446,70.2444,70.3082,33435.0
2022-08-26 14:00:00,77.16,77.23,77.13,77.23,29435.0,70.3082,70.372,70.2809,70.372,29435.0
2022-08-26 14:10:00,77.23,77.29,77.06,77.07,63222.0,70.372,70.4267,70.2171,70.2262,63222.0
2022-08-26 14:20:00,77.08,77.14,77.01,77.07,39305.0,70.2353,70.29,70.1715,70.2262,39305.0
2022-08-26 14:30:00,77.06,77.09,76.93,76.95,21972.0,70.2171,70.2444,70.0986,70.1168,21972.0
2022-08-26 14:40:00,76.95,76.95,76.84,76.84,61880.0,70.1168,70.1168,70.0166,70.0166,61880.0
2022-08-26 14:50:00,76.83,76.83,76.63,76.67,28689.0,70.0075,70.0075,69.8253,69.8617,28689.0
2022-08-26 15:00:00,76.66,76.73,76.6,76.63,46969.0,69.8526,69.9164,69.7979,69.8253,46969.0
2022-08-26 15:10:00,76.64,76.77,76.6,76.7,55171.0,69.8344,69.9528,69.7979,69.889,55171.0
2022-08-26 15:20:00,76.7,76.71,76.56,76.67,50529.0,69.889,69.8982,69.7615,69.8617,50529.0
2022-08-26 15:30:00,76.67,76.74,76.58,76.7,72498.0,69.8617,69.9255,69.7797,69.889,72498.0
2022-08-26 15:40:00,76.7,76.71,76.6,76.61,78132.0,69.889,69.8982,69.7979,69.807,78132.0
2022-08-26 15:50:00,76.6,76.66,76.21,76.33,329091.0,69.7979,69.8526,69.4426,69.5519,329091.0
2022-08-29 09:30:00,76.01,76.07,75.78,76.01,92118.0,69.2603,69.315,69.0507,69.2603,92118.0
2022-08-29 09:40:00,75.98,76.17,75.9,76.11,25465.0,69.233,69.4061,69.1601,69.3514,25465.0
2022-08-29 09:50:00,76.1,76.3,76.04,76.29,23542.0,69.3423,69.5246,69.2877,69.5155,23542.0
2022-08-29 10:00:00,76.29,76.53,76.28,76.53,29610.0,69.5155,69.7341,69.5063,69.7341,29610.0
2022-08-29 10:10:00,76.51,76.65,76.49,76.63,115784.0,69.7159,69.8435,69.6977,69.8253,115784.0
2022-08-29 10:20:00,76.64,76.73,76.62,76.69,32151.0,69.8344,69.9164,69.8161,69.8799,32151.0
2022-08-29 10:30:00,76.68,76.82,76.66,76.67,53232.0,69.8708,69.9984,69.8526,69.8617,53232.0
2022-08-29 10:40:00,76.67,76.83,76.65,76.81,43943.0,69.8617,70.0075,69.8435,69.9893,43943.0
2022-08-29 10:50:00,76.84,76.96,76.73,76.92,54998.0,70.0166,70.126,69.9164,70.0895,54998.0
2022-08-29 11:00:00,76.91,77.06,76.9,77.03,115450.0,70.0804,70.2171,70.0713,70.1897,115450.0
2022-08-29 11:10:00,77.02,77.21,76.99,77.21,42426.0,70.1806,70.3538,70.1533,70.3538,42426.0
2022-08-29 11:20:00,77.22,77.28,77.14,77.23,28180.0,70.3629,70.4175,70.29,70.372,28180.0
2022-08-29 11:30:00,77.24,77.46,77.23,77.43,34943.0,70.3811,70.5816,70.372,70.5542,34943.0
2022-08-29 11:40:00,77.44,77.61,77.39,77.55,58681.0,70.5633,70.7182,70.5178,70.6636,58681.0
2022-08-29 11:50:00,77.56,77.66,77.53,77.62,45872.0,70.6727,70.7638,70.6453,70.7273,45872.0
2022-08-29 12:00:00,77.64,77.67,77.58,77.61,25656.0,70.7456,70.7729,70.6909,70.7182,25656.0
2022-08-29 12:10:00,77.61,77.64,77.54,77.56,47427.0,70.7182,70.7456,70.6545,70.6727,47427.0
2022-08-29 12:20:00,77.56,77.63,77.5,77.63,34589.0,70.6727,70.7365,70.618,70.7365,34589.0
2022-08-29 12:30:00,77.64,77.69,77.58,77.64,27886.0,70.7456,70.7911,70.6909,70.7456,27886.0
2022-08-29 12:40:00,77.65,77.67,77.58,77.65,36425.0,70.7547,70.7729,70.6909,70.7547,36425.0
2022-08-29 12:50:00,77.65,77.66,77.54,77.55,25556.0,70.7547,70.7638,70.6545,70.6636,25556.0
2022-08-29 13:00:00,77.55,77.66,77.54,77.61,16551.0,70.6636,70.7638,70.6545,70.7182,16551.0
2022-08-29 13:10:00,77.61,77.63,77.46,77.5,22495.0,70.7182,70.7365,70.5816,70.618,22495.0
2022-08-29 13:20:00,77.5,77.52,77.37,77.45,30801.0,70.618,70.6362,70.4995,70.5724,30801.0
2022-08-29 13:30:00,77.44,77.5,77.43,77.49,14439.0,70.5633,70.618,70.5542,70.6089,14439.0
2022-08-29 13:40:00,77.5,77.6,77.47,77.5,14164.0,70.618,70.7091,70.5907,70.618,14164.0
2022-08-29 13:50:00,77.49,77.58,77.48,77.56,15949.0,70.6089,70.6909,70.5998,70.6727,15949.0
2022-08-29 14:00:00,77.56,77.59,77.51,77.51,18150.0,70.6727,70.7,70.6271,70.6271,18150.0
2022-08-29 14:10:00,77.51,77.52,77.35,77.38,27032.0,70.6271,70.6362,70.4813,70.5087,27032.0
2022-08-29 14:20:00,77.4,77.48,77.38,77.45,14907.0,70.5269,70.5998,70.5087,70.5724,14907.0
2022-08-29 14:30:00,77.45,77.58,77.45,77.55,20133.0,70.5724,70.6909,70.5724,70.6636,20133.0
2022-08-29 14:40:00,77.54,77.68,77.54,77.64,27415.0,70.6545,70.782,70.6545,70.7456,27415.0
2022-08-29 14:50:00,77.64,77.64,77.52,77.59,27400.0,70.7456,70.7456,70.6362,70.7,27400.0
2022-08-29 15:00:00,77.6,77.67,77.53,77.61,37801.0,70.7091,70.7729,70.6453,70.7182,37801.0
2022-08-29 15:10:00,77.61,77.65,77.51,77.51,29421.0,70.7182,70.7547,70.6271,70.6271,29421.0
2022-08-29 15:20:00,77.5,77.51,77.41,77.44,35865.0,70.618,70.6271,70.536,70.5633,35865.0
2022-08-29 15:30:00,77.44,77.52,77.4,77.5,74179.0,70.5633,70.6362,70.5269,70.618,74179.0
2022-08-29 15:40:00,77.49,77.53,77.43,77.48,83162.0,70.6089,70.6453,70.5542,70.5998,83162.0
2022-08-29 15:50:00,77.48,77.49,77.22,77.23,281247.0,70.5998,70.6089,70.3629,70.372,281247.0
2022-08-30 09:30:00,77.22,77.33,76.77,77.16,92922.0,70.3629,70.4631,69.9528,70.3082,92922.0
2022-08-30 09:40:00,77.16,77.32,77.09,77.31,43171.0,70.3082,70.454,70.2444,70.4449,43171.0
2022-08-30 09:50:00,77.3,77.42,77.16,77.33,33711.0,70.4358,70.5451,70.3082,70.4631,33711.0
2022-08-30 10:00:00,77.3,77.43,77.17,77.25,61940.0,70.4358,70.5542,70.3173,70.3902,61940.0
2022-08-30 10:10:00,77.26,77.36,77.23,77.24,36642.0,70.3993,70.4904,70.372,70.3811,36642.0
2022-08-30 10:20:00,77.24,77.31,77.19,77.27,35361.0,70.3811,70.4449,70.3355,70.4084,35361.0
2022-08-30 10:30:00,77.28,77.29,76.99,77.05,41035.0,70.4175,70.4267,70.1533,70.208,41035.0
2022-08-30 10:40:00,77.03,77.03,76.77,76.78,26286.0,70.1897,70.1897,69.9528,69.9619,26286.0
2022-08-30 10:50:00,76.78,76.94,76.73,76.93,49621.0,69.9619,70.1077,69.9164,70.0986,49621.0
2022-08-30 11:00:00,76.93,77.26,76.91,77.25,27480.0,70.0986,70.3993,70.0804,70.3902,27480.0
2022-08-30 11:10:00,77.24,77.3,77.19,77.3,33921.0,70.3811,70.4358,70.3355,70.4358,33921.0
2022-08-30 11:20:00,77.31,77.48,77.21,77.39,24880.0,70.4449,70.5998,70.3538,70.5178,24880.0
2022-08-30 11:30:00,77.36,77.45,77.34,77.37,23327.0,70.4904,70.5724,70.4722,70.4995,23327.0
2022-08-30 11:40:00,77.37,77.42,77.33,77.36,27316.0,70.4995,70.5451,70.4631,70.4904,27316.0
2022-08-30 11:50:00,77.37,77.43,77.35,77.42,35763.0,70.4995,70.5542,70.4813,70.5451,35763.0
2022-08-30 12:00:00,77.42,77.48,77.36,77.43,29245.0,70.5451,70.5998,70.4904,70.5542,29245.0
2022-08-30 12:10:00,77.43,77.55,77.39,77.5,21993.0,70.5542,70.6636,70.5178,70.618,21993.0
2022-08-30 12:20:00,77.51,77.52,77.32,77.38,21721.0,70.6271,70.6362,70.454,70.5087,21721.0
2022-08-30 12:30:00,77.38,77.39,77.31,77.36,18071.0,70.5087,70.5178,70.4449,70.4904,18071.0
2022-08-30 12:40:00,77.36,77.36,77.23,77.31,57157.0,70.4904,70.4904,70.372,70.4449,57157.0
2022-08-30 12:50:00,77.32,77.35,77.25,77.3,21852.0,70.454,70.4813,70.3902,70.4358,21852.0
2022-08-30 13:00:00,77.31,77.45,77.3,77.4,25414.0,70.4449,70.5724,70.4358,70.5269,25414.0
2022-08-30 13:10:00,77.4,77.4,77.21,77.22,19698.0,70.5269,70.5269,70.3538,70.3629,19698.0
2022-08-30 13:20:00,77.22,77.32,77.19,77.31,26114.0,70.3629,70.454,70.3355,70.4449,26114.0
2022-08-30 13:30:00,77.3,77.35,77.24,77.28,33323.0,70.4358,70.4813,70.3811,70.4175,33323.0
2022-08-30 13:40:00,77.29,77.3,77.1,77.2,26186.0,70.4267,70.4358,70.2535,70.3446,26186.0
2022-08-30 13:50:00,77.2,77.27,77.18,77.25,19235.0,70.3446,70.4084,70.3264,70.3902,19235.0
2022-08-30 14:00:00,77.25,77.29,77.19,77.19,28806.0,70.3902,70.4267,70.3355,70.3355,28806.0
2022-08-30 14:10:00,77.18,77.21,77.14,77.18,24884.0,70.3264,70.3538,70.29,70.3264,24884.0
2022-08-30 14:20:00,77.18,77.18,77.02,77.03,29548.0,70.3264,70.3264,70.1806,70.1897,29548.0
2022-08-30 14:30:00,77.02,77.09,76.98,77.09,33554.0,70.1806,70.2444,70.1442,70.2444,33554.0
2022-08-30 14:40:00,77.08,77.1,77.02,77.09,22915.0,70.2353,70.2535,70.1806,70.2444,22915.0
2022-08-30 14:50:00,77.08,77.11,77.04,77.08,25093.0,70.2353,70.2626,70.1989,70.2353,25093.0
2022-08-30 15:00:00,77.08,77.17,77.05,77.17,32852.0,70.2353,70.3173,70.208,70.3173,32852.0
2022-08-30 15:10:00,77.18,77.31,77.17,77.2,23964.0,70.3264,70.4449,70.3173,70.3446,23964.0
2022-08-30 15:20:00,77.19,77.19,77.1,77.12,27783.0,70.3355,70.3355,70.2535,70.2717,27783.0
2022-08-30 15:30:00,77.11,77.13,76.96,77.01,72161.0,70.2626,70.2809,70.126,70.1715,72161.0
2022-08-30 15:40:00,77.01,77.08,76.83,76.86,72434.0,70.1715,70.2353,70.0075,70.0348,72434.0
2022-08-30 15:50:00,76.85,77.05,76.74,76.98,251404.0,70.0257,70.208,69.9255,70.1442,251404.0
2022-08-31 09:30:00,77.28,77.47,77.07,77.47,114925.0,70.4175,70.5907,70.2262,70.5907,114925.0
2022-08-31 09:40:00,77.47,77.83,77.43,77.72,120223.0,70.5907,70.9187,70.5542,70.8185,120223.0
2022-08-31 09:50:00,77.72,77.83,77.64,77.78,149037.0,70.8185,70.9187,70.7456,70.8731,149037.0
2022-08-31 10:00:00,77.78,77.81,77.56,77.72,120086.0,70.8731,70.9005,70.6727,70.8185,120086.0
2022-08-31 10:10:00,77.72,77.81,77.45,77.52,112631.0,70.8185,70.9005,70.5724,70.6362,112631.0
2022-08-31 10:20:00,77.52,77.7,77.44,77.7,87989.0,70.6362,70.8002,70.5633,70.8002,87989.0
2022-08-31 10:30:00,77.7,77.86,77.68,77.71,51786.0,70.8002,70.946,70.782,70.8094,51786.0
2022-08-31 10:40:00,77.7,77.79,77.66,77.68,28177.0,70.8002,70.8823,70.7638,70.782,28177.0
2022-08-31 10:50:00,77.67,77.8,77.61,77.76,39621.0,70.7729,70.8914,70.7182,70.8549,39621.0
2022-08-31 11:00:00,77.76,77.8,77.55,77.56,38539.0,70.8549,70.8914,70.6636,70.6727,38539.0
2022-08-31 11:10:00,77.56,77.57,77.44,77.5,27712.0,70.6727,70.6818,70.5633,70.618,27712.0
2022-08-31 11:20:00,77.51,77.61,77.49,77.53,18964.0,70.6271,70.7182,70.6089,70.6453,18964.0
2022-08-31 11:30:00,77.53,77.7,77.5,77.66,16672.0,70.6453,70.8002,70.618,70.7638,16672.0
2022-08-31 11:40:00,77.65,77.66,77.47,77.48,21229.0,70.7547,70.7638,70.5907,70.5998,21229.0
2022-08-31 11:50:00,77.49,77.59,77.45,77.54,26932.0,70.6089,70.7,70.5724,70.6545,26932.0
2022-08-31 12:00:00,77.56,77.58,77.48,77.5,15530.0,70.6727,70.6909,70.5998,70.618,15530.0
2022-08-31 12:10:00,77.5,77.54,77.42,77.54,16244.0,70.618,70.6545,70.5451,70.6545,16244.0
2022-08-31 12:20:00,77.53,77.53,77.31,77.36,17466.0,70.6453,70.6453,70.4449,70.4904,17466.0
2022-08-31 12:30:00,77.35,77.41,77.31,77.39,13820.0,70.4813,70.536,70.4449,70.5178,13820.0
2022-08-31 12:40:00,77.4,77.4,77.3,77.32,14721.0,70.5269,70.5269,70.4358,70.454,14721.0
2022-08-31 12:50:00,77.32,77.36,77.25,77.36,14792.0,70.454,70.4904,70.3902,70.4904,14792.0
2022-08-31 13:00:00,77.37,77.45,77.36,77.42,24638.0,70.4995,70.5724,70.4904,70.5451,24638.0
2022-08-31 13:10:00,77.42,77.49,77.37,77.38,19336.0,70.5451,70.6089,70.4995,70.5087,19336.0
2022-08-31 13:20:00,77.37,77.4,77.25,77.28,16216.0,70.4995,70.5269,70.3902,70.4175,16216.0
2022-08-31 13:30:00,77.28,77.28,77.22,77.25,23893.0,70.4175,70.4175,70.3629,70.3902,23893.0
2022-08-31 13:40:00,77.26,77.26,77.12,77.14,28451.0,70.3993,70.3993,70.2717,70.29,28451.0
2022-08-31 13:50:00,77.14,77.29,77.14,77.29,14899.0,70.29,70.4267,70.29,70.4267,14899.0
2022-08-31 14:00:00,77.3,77.31,77.15,77.21,46677.0,70.4358,70.4449,70.2991,70.3538,46677.0
2022-08-31 14:10:00,77.22,77.25,77.05,77.07,27840.0,70.3629,70.3902,70.208,70.2262,27840.0
2022-08-31 14:20:00,77.06,77.06,76.96,76.96,25367.0,70.2171,70.2171,70.126,70.126,25367.0
2022-08-31 14:30:00,76.95,77.0,76.88,76.89,31059.0,70.1168,70.1624,70.0531,70.0622,31059.0
2022-08-31 14:40:00,76.88,76.91,76.76,76.86,24946.0,70.0531,70.0804,69.9437,70.0348,24946.0
2022-08-31 14:50:00,76.85,76.95,76.83,76.91,45997.0,70.0257,70.1168,70.0075,70.0804,45997.0
2022-08-31 15:00:00,76.92,76.97,76.84,76.93,27352.0,70.0895,70.1351,70.0166,70.0986,27352.0
2022-08-31 15:10:00,76.95,77.07,76.93,76.96,38946.0,70.1168,70.2262,70.0986,70.126,38946.0
2022-08-31 15:20:00,76.96,76.97,76.87,76.87,32283.0,70.126,70.1351,70.0439,70.0439,32283.0
2022-08-31 15:30:00,76.86,76.86,76.69,76.79,43079.0,70.0348,70.0348,69.8799,69.9711,43079.0
2022-08-31 15:40:00,76.78,76.9,76.69,76.88,93776.0,69.9619,70.0713,69.8799,70.0531,93776.0
2022-08-31 15:50:00,76.86,76.92,76.71,76.79,342771.0,70.0348,70.0895,69.8982,69.9711,342771.0
2022-09-01 09:30:00,76.49,76.59,75.86,75.97,116461.0,69.6977,69.7888,69.1236,69.2239,116461.0
2022-09-01 09:40:00,75.99,76.08,75.75,76.05,51101.0,69.2421,69.3241,69.0234,69.2968,51101.0
2022-09-01 09:50:00,76.06,76.24,76.06,76.21,37376.0,69.3059,69.4699,69.3059,69.4426,37376.0
2022-09-01 10:00:00,76.17,76.35,76.06,76.26,48608.0,69.4061,69.5701,69.3059,69.4881,48608.0
2022-09-01 10:10:00,76.26,76.33,76.15,76.28,31164.0,69.4881,69.5519,69.3879,69.5063,31164.0
2022-09-01 10:20:00,76.27,76.47,76.23,76.38,41351.0,69.4972,69.6795,69.4608,69.5975,41351.0
2022-09-01 10:30:00,76.39,76.52,76.31,76.37,39490.0,69.6066,69.725,69.5337,69.5883,39490.0
2022-09-01 10:40:00,76.35,76.45,76.32,76.4,28673.0,69.5701,69.6612,69.5428,69.6157,28673.0
2022-09-01 10:50:00,76.4,76.6,76.38,76.53,36759.0,69.6157,69.7979,69.5975,69.7341,36759.0
2022-09-01 11:00:00,76.53,76.88,76.51,76.88,52785.0,69.7341,70.0531,69.7159,70.0531,52785.0
2022-09-01 11:10:00,76.87,77.19,76.86,77.18,55963.0,70.0439,70.3355,70.0348,70.3264,55963.0
2022-09-01 11:20:00,77.2,77.3,77.13,77.29,29676.0,70.3446,70.4358,70.2809,70.4267,29676.0
2022-09-01 11:30:00,77.29,77.36,77.24,77.25,32431.0,70.4267,70.4904,70.3811,70.3902,32431.0
2022-09-01 11:40:00,77.24,77.24,77.12,77.2,27571.0,70.3811,70.3811,70.2717,70.3446,27571.0
2022-09-01 11:50:00,77.19,77.2,77.0,77.14,43824.0,70.3355,70.3446,70.1624,70.29,43824.0
2022-09-01 12:00:00,77.14,77.15,77.01,77.09,26212.0,70.29,70.2991,70.1715,70.2444,26212.0
2022-09-01 12:10:00,77.08,77.1,76.98,77.06,37104.0,70.2353,70.2535,70.1442,70.2171,37104.0
2022-09-01 12:20:00,77.06,77.11,77.01,77.01,21368.0,70.2171,70.2626,70.1715,70.1715,21368.0
2022-09-01 12:30:00,77.0,77.04,76.92,77.01,23949.0,70.1624,70.1989,70.0895,70.1715,23949.0
2022-09-01 12:40:00,77.01,77.04,76.9,76.96,34715.0,70.1715,70.1989,70.0713,70.126,34715.0
2022-09-01 12:50:00,76.97,76.98,76.86,76.88,18122.0,70.1351,70.1442,70.0348,70.0531,18122.0
2022-09-01 13:00:00,76.88,76.92,76.82,76.89,29539.0,70.0531,70.0895,69.9984,70.0622,29539.0
2022-09-01 13:10:00,76.9,76.96,76.86,76.91,22961.0,70.0713,70.126,70.0348,70.0804,22961.0
2022-09-01 13:20:00,76.9,77.0,76.84,76.98,21310.0,70.0713,70.1624,70.0166,70.1442,21310.0
2022-09-01 13:30:00,76.98,77.01,76.86,76.91,20887.0,70.1442,70.1715,70.0348,70.0804,20887.0
2022-09-01 13:40:00,76.92,76.95,76.84,76.9,23239.0,70.0895,70.1168,70.0166,70.0713,23239.0
2022-09-01 13:50:00,76.9,76.94,76.88,76.9,16131.0,70.0713,70.1077,70.0531,70.0713,16131.0
2022-09-01 14:00:00,76.91,76.97,76.85,76.88,22413.0,70.0804,70.1351,70.0257,70.0531,22413.0
2022-09-01 14:10:00,76.89,76.95,76.86,76.94,23484.0,70.0622,70.1168,70.0348,70.1077,23484.0
2022-09-01 14:20:00,76.94,77.02,76.92,76.96,43693.0,70.1077,70.1806,70.0895,70.126,43693.0
2022-09-01 14:30:00,76.96,77.01,76.86,76.91,25857.0,70.126,70.1715,70.0348,70.0804,25857.0
2022-09-01 14:40:00,76.9,76.92,76.8,76.85,22325.0,70.0713,70.0895,69.9802,70.0257,22325.0
2022-09-01 14:50:00,76.86,76.99,76.85,76.98,19634.0,70.0348,70.1533,70.0257,70.1442,19634.0
2022-09-01 15:00:00,76.97,77.0,76.92,77.0,23109.0,70.1351,70.1624,70.0895,70.1624,23109.0
2022-09-01 15:10:00,77.01,77.02,76.83,76.86,33890.0,70.1715,70.1806,70.0075,70.0348,33890.0
2022-09-01 15:20:00,76.87,76.92,76.81,76.9,48629.0,70.0439,70.0895,69.9893,70.0713,48629.0
2022-09-01 15:30:00,76.89,76.96,76.84,76.95,56376.0,70.0622,70.126,70.0166,70.1168,56376.0
2022-09-01 15:40:00,76.94,77.01,76.84,76.86,69870.0,70.1077,70.1715,70.0166,70.0348,69870.0
2022-09-01 15:50:00,76.84,77.17,76.84,77.14,252554.0,70.0166,70.3173,70.0166,70.29,252554.0
2022-09-02 09:30:00,77.63,77.97,77.59,77.93,148751.0,70.7365,71.0463,70.7,71.0098,148751.0
2022-09-02 09:40:00,77.91,78.23,77.88,77.93,63194.0,70.9916,71.2832,70.9643,71.0098,63194.0
2022-09-02 09:50:00,77.93,78.11,77.82,78.1,68341.0,71.0098,71.1738,70.9096,71.1647,68341.0
2022-09-02 10:00:00,78.09,78.22,78.04,78.19,52809.0,71.1556,71.2741,71.1101,71.2467,52809.0
2022-09-02 10:10:00,78.18,78.29,78.15,78.27,70897.0,71.2376,71.3379,71.2103,71.3196,70897.0
2022-09-02 10:20:00,78.26,78.4,78.19,78.39,137135.0,71.3105,71.4381,71.2467,71.429,137135.0
2022-09-02 10:30:00,78.37,78.4,78.02,78.13,109455.0,71.4107,71.4381,71.0918,71.1921,109455.0
2022-09-02 10:40:00,78.14,78.25,78.04,78.06,97638.0,71.2012,71.3014,71.1101,71.1283,97638.0
2022-09-02 10:50:00,78.05,78.27,78.04,78.14,70843.0,71.1192,71.3196,71.1101,71.2012,70843.0
2022-09-02 11:00:00,78.15,78.24,78.08,78.1,82274.0,71.2103,71.2923,71.1465,71.1647,82274.0
2022-09-02 11:10:00,78.11,78.15,77.97,77.98,61077.0,71.1738,71.2103,71.0463,71.0554,61077.0
2022-09-02 11:20:00,77.97,78.08,77.9,78.04,55837.0,71.0463,71.1465,70.9825,71.1101,55837.0
2022-09-02 11:30:00,78.05,78.12,78.01,78.01,23451.0,71.1192,71.1829,71.0827,71.0827,23451.0
2022-09-02 11:40:00,78.01,78.17,77.99,78.11,44754.0,71.0827,71.2285,71.0645,71.1738,44754.0
2022-09-02 11:50:00,78.13,78.19,78.06,78.14,45159.0,71.1921,71.2467,71.1283,71.2012,45159.0
2022-09-02 12:00:00,78.13,78.17,78.07,78.14,50768.0,71.1921,71.2285,71.1374,71.2012,50768.0
2022-09-02 12:10:00,78.14,78.14,77.87,77.88,57445.0,71.2012,71.2012,70.9551,70.9643,57445.0
2022-09-02 12:20:00,77.89,77.9,77.73,77.74,27333.0,70.9734,70.9825,70.8276,70.8367,27333.0
2022-09-02 12:30:00,77.73,77.74,77.53,77.61,53544.0,70.8276,70.8367,70.6453,70.7182,53544.0
2022-09-02 12:40:00,77.6,77.64,77.52,77.6,59062.0,70.7091,70.7456,70.6362,70.7091,59062.0
2022-09-02 12:50:00,77.6,77.63,77.51,77.55,84030.0,70.7091,70.7365,70.6271,70.6636,84030.0
2022-09-02 13:00:00,77.54,77.54,77.19,77.23,37612.0,70.6545,70.6545,70.3355,70.372,37612.0
2022-09-02 13:10:00,77.24,77.4,77.23,77.37,40654.0,70.3811,70.5269,70.372,70.4995,40654.0
2022-09-02 13:20:00,77.37,77.39,77.11,77.14,85689.0,70.4995,70.5178,70.2626,70.29,85689.0
2022-09-02 13:30:00,77.13,77.14,77.04,77.14,62510.0,70.2809,70.29,70.1989,70.29,62510.0
2022-09-02 13:40:00,77.15,77.26,77.07,77.08,44983.0,70.2991,70.3993,70.2262,70.2353,44983.0
2022-09-02 13:50:00,77.09,77.11,77.01,77.02,31404.0,70.2444,70.2626,70.1715,70.1806,31404.0
2022-09-02 14:00:00,77.04,77.12,76.98,77.0,34589.0,70.1989,70.2717,70.1442,70.1624,34589.0
2022-09-02 14:10:00,77.01,77.05,76.93,76.97,28678.0,70.1715,70.208,70.0986,70.1351,28678.0
2022-09-02 14:20:00,76.97,77.23,76.95,77.15,33747.0,70.1351,70.372,70.1168,70.2991,33747.0
2022-09-02 14:30:00,77.14,77.23,77.06,77.19,77323.0,70.29,70.372,70.2171,70.3355,77323.0
2022-09-02 14:40:00,77.19,77.21,77.07,77.11,40326.0,70.3355,70.3538,70.2262,70.2626,40326.0
2022-09-02 14:50:00,77.11,77.11,76.97,77.02,33519.0,70.2626,70.2626,70.1351,70.1806,33519.0
2022-09-02 15:00:00,76.97,77.1,76.93,77.07,46211.0,70.1351,70.2535,70.0986,70.2262,46211.0
2022-09-02 15:10:00,77.06,77.18,77.06,77.12,46943.0,70.2171,70.3264,70.2171,70.2717,46943.0
2022-09-02 15:20:00,77.12,77.16,76.83,76.91,56498.0,70.2717,70.3082,70.0075,70.0804,56498.0
2022-09-02 15:30:00,76.91,76.94,76.59,76.62,64473.0,70.0804,70.1077,69.7888,69.8161,64473.0
2022-09-02 15:40:00,76.61,76.61,76.43,76.6,104938.0,69.807,69.807,69.643,69.7979,104938.0
2022-09-02 15:50:00,76.59,76.74,76.5,76.73,312381.0,69.7888,69.9255,69.7068,69.9164,312381.0
2022-09-06 09:30:00,76.66,76.86,76.28,76.28,149914.0,69.8526,70.0348,69.5063,69.5063,149914.0
2022-09-06 09:40:00,76.26,76.33,75.78,75.78,82430.0,69.4881,69.5519,69.0507,69.0507,82430.0
2022-09-06 09:50:00,75.78,76.13,75.46,76.13,78096.0,69.0507,69.3697,68.7592,69.3697,78096.0
2022-09-06 10:00:00,76.06,76.37,76.05,76.29,107916.0,69.3059,69.5883,69.2968,69.5155,107916.0
2022-09-06 10:10:00,76.27,76.62,76.23,76.49,102354.0,69.4972,69.8161,69.4608,69.6977,102354.0
2022-09-06 10:20:00,76.51,76.74,76.27,76.73,64231.0,69.7159,69.9255,69.4972,69.9164,64231.0
2022-09-06 10:30:00,76.74,76.8,76.49,76.76,63417.0,69.9255,69.9802,69.6977,69.9437,63417.0
2022-09-06 10:40:00,76.76,76.95,76.72,76.77,55504.0,69.9437,70.1168,69.9073,69.9528,55504.0
2022-09-06 10:50:00,76.75,76.78,76.55,76.56,41243.0,69.9346,69.9619,69.7524,69.7615,41243.0
2022-09-06 11:00:00,76.55,76.72,76.49,76.65,38083.0,69.7524,69.9073,69.6977,69.8435,38083.0
2022-09-06 11:10:00,76.68,76.72,76.45,76.45,37255.0,69.8708,69.9073,69.6612,69.6612,37255.0
2022-09-06 11:20:00,76.45,76.47,76.38,76.39,66790.0,69.6612,69.6795,69.5975,69.6066,66790.0
2022-09-06 11:30:00,76.4,76.54,76.35,76.4,49703.0,69.6157,69.7433,69.5701,69.6157,49703.0
2022-09-06 11:40:00,76.39,76.53,76.36,76.38,62935.0,69.6066,69.7341,69.5792,69.5975,62935.0
2022-09-06 11:50:00,76.38,76.44,76.15,76.23,64604.0,69.5975,69.6521,69.3879,69.4608,64604.0
2022-09-06 12:00:00,76.22,76.22,76.07,76.13,107601.0,69.4517,69.4517,69.315,69.3697,107601.0
2022-09-06 12:10:00,76.12,76.15,76.01,76.02,104165.0,69.3605,69.3879,69.2603,69.2694,104165.0
2022-09-06 12:20:00,76.01,76.02,75.77,75.8,154723.0,69.2603,69.2694,69.0416,69.069,154723.0
2022-09-06 12:30:00,75.79,75.79,75.54,75.67,123914.0,69.0599,69.0599,68.8321,68.9505,123914.0
2022-09-06 12:40:00,75.68,75.76,75.59,75.69,134711.0,68.9596,69.0325,68.8776,68.9687,134711.0
2022-09-06 12:50:00,75.71,76.04,75.64,75.94,104726.0,68.987,69.2877,68.9232,69.1965,104726.0
2022-09-06 13:00:00,75.93,75.95,75.64,75.65,103134.0,69.1874,69.2056,68.9232,68.9323,103134.0
2022-09-06 13:10:00,75.65,75.7,75.56,75.6,46230.0,68.9323,68.9778,68.8503,68.8867,46230.0
2022-09-06 13:20:00,75.59,75.69,75.58,75.68,76080.0,68.8776,68.9687,68.8685,68.9596,76080.0
2022-09-06 13:30:00,75.69,75.79,75.66,75.74,38965.0,68.9687,69.0599,68.9414,69.0143,38965.0
2022-09-06 13:40:00,75.73,75.76,75.64,75.66,57773.0,69.0052,69.0325,68.9232,68.9414,57773.0
2022-09-06 13:50:00,75.66,75.85,75.65,75.82,46103.0,68.9414,69.1145,68.9323,69.0872,46103.0
2022-09-06 14:00:00,75.83,75.91,75.78,75.79,69222.0,69.0963,69.1692,69.0507,69.0599,69222.0
2022-09-06 14:10:00,75.8,75.94,75.77,75.78,56963.0,69.069,69.1965,69.0416,69.0507,56963.0
2022-09-06 14:20:00,75.78,75.81,75.58,75.59,127309.0,69.0507,69.0781,68.8685,68.8776,127309.0
2022-09-06 14:30:00,75.59,75.6,75.4,75.47,60328.0,68.8776,68.8867,68.7045,68.7683,60328.0
2022-09-06 14:40:00,75.45,75.46,75.28,75.32,73820.0,68.75,68.7592,68.5951,68.6316,73820.0
2022-09-06 14:50:00,75.32,75.33,75.13,75.24,96059.0,68.6316,68.6407,68.4585,68.5587,96059.0
2022-09-06 15:00:00,75.24,75.39,75.24,75.39,45956.0,68.5587,68.6954,68.5587,68.6954,45956.0
2022-09-06 15:10:00,75.39,75.43,75.31,75.32,69850.0,68.6954,68.7318,68.6225,68.6316,69850.0
2022-09-06 15:20:00,75.32,75.37,75.25,75.3,63427.0,68.6316,68.6771,68.5678,68.6134,63427.0
2022-09-06 15:30:00,75.3,75.4,75.27,75.39,183993.0,68.6134,68.7045,68.586,68.6954,183993.0
2022-09-06 15:40:00,75.39,75.49,75.36,75.42,157041.0,68.6954,68.7865,68.668,68.7227,157041.0
2022-09-06 15:50:00,75.43,75.44,75.15,75.32,443816.0,68.7318,68.7409,68.4767,68.6316,443816.0
2022-09-07 09:30:00,75.42,75.74,75.14,75.15,190557.0,68.7227,69.0143,68.4676,68.4767,190557.0
2022-09-07 09:40:00,75.14,75.29,75.01,75.09,148107.0,68.4676,68.6043,68.3491,68.422,148107.0
2022-09-07 09:50:00,75.09,75.18,74.88,75.05,148120.0,68.422,68.504,68.2307,68.3856,148120.0
2022-09-07 10:00:00,75.05,75.29,75.0,75.27,92652.0,68.3856,68.6043,68.34,68.586,92652.0
2022-09-07 10:10:00,75.27,75.3,75.08,75.26,120554.0,68.586,68.6134,68.4129,68.5769,120554.0
2022-09-07 10:20:00,75.27,75.52,75.25,75.35,85658.0,68.586,68.8138,68.5678,68.6589,85658.0
2022-09-07 10:30:00,75.35,75.45,75.28,75.36,48664.0,68.6589,68.75,68.5951,68.668,48664.0
2022-09-07 10:40:00,75.37,75.43,75.25,75.4,51690.0,68.6771,68.7318,68.5678,68.7045,51690.0
2022-09-07 10:50:00,75.4,75.66,75.4,75.58,50377.0,68.7045,68.9414,68.7045,68.8685,50377.0
2022-09-07 11:00:00,75.59,75.7,75.54,75.62,32094.0,68.8776,68.9778,68.8321,68.9049,32094.0
2022-09-07 11:10:00,75.63,75.79,75.62,75.72,32276.0,68.9141,69.0599,68.9049,68.9961,32276.0
2022-09-07 11:20:00,75.72,75.78,75.67,75.68,30693.0,68.9961,69.0507,68.9505,68.9596,30693.0
2022-09-07 11:30:00,75.68,75.69,75.62,75.63,43182.0,68.9596,68.9687,68.9049,68.9141,43182.0
2022-09-07 11:40:00,75.63,75.63,75.48,75.51,34644.0,68.9141,68.9141,68.7774,68.8047,34644.0
2022-09-07 11:50:00,75.51,75.54,75.35,75.36,39435.0,68.8047,68.8321,68.6589,68.668,39435.0
2022-09-07 12:00:00,75.37,75.39,75.26,75.34,35943.0,68.6771,68.6954,68.5769,68.6498,35943.0
2022-09-07 12:10:00,75.35,75.37,75.29,75.3,45281.0,68.6589,68.6771,68.6043,68.6134,45281.0
2022-09-07 12:20:00,75.31,75.36,75.19,75.33,77784.0,68.6225,68.668,68.5131,68.6407,77784.0
2022-09-07 12:30:00,75.32,75.4,75.28,75.4,157249.0,68.6316,68.7045,68.5951,68.7045,157249.0
2022-09-07 12:40:00,75.41,75.57,75.41,75.52,39253.0,68.7136,68.8594,68.7136,68.8138,39253.0
2022-09-07 12:50:00,75.53,75.61,75.51,75.58,31681.0,68.8229,68.8958,68.8047,68.8685,31681.0
2022-09-07 13:00:00,75.59,75.75,75.58,75.69,37496.0,68.8776,69.0234,68.8685,68.9687,37496.0
2022-09-07 13:10:00,75.69,75.73,75.63,75.65,21541.0,68.9687,69.0052,68.9141,68.9323,21541.0
2022-09-07 13:20:00,75.65,75.7,75.62,75.7,25889.0,68.9323,68.9778,68.9049,68.9778,25889.0
2022-09-07 13:30:00,75.7,75.76,75.6,75.75,37605.0,68.9778,69.0325,68.8867,69.0234,37605.0
2022-09-07 13:40:00,75.76,75.89,75.75,75.89,50551.0,69.0325,69.151,69.0234,69.151,50551.0
2022-09-07 13:50:00,75.89,76.03,75.88,76.0,40093.0,69.151,69.2785,69.1419,69.2512,40093.0
2022-09-07 14:00:00,76.0,76.12,75.99,76.05,42686.0,69.2512,69.3605,69.2421,69.2968,42686.0
2022-09-07 14:10:00,76.06,76.15,76.02,76.11,34537.0,69.3059,69.3879,69.2694,69.3514,34537.0
2022-09-07 14:20:00,76.11,76.2,76.07,76.2,40424.0,69.3514,69.4334,69.315,69.4334,40424.0
2022-09-07 14:30:00,76.2,76.3,76.17,76.26,37759.0,69.4334,69.5246,69.4061,69.4881,37759.0
2022-09-07 14:40:00,76.26,76.34,76.25,76.34,32625.0,69.4881,69.561,69.479,69.561,32625.0
2022-09-07 14:50:00,76.34,76.35,76.18,76.22,31776.0,69.561,69.5701,69.4152,69.4517,31776.0
2022-09-07 15:00:00,76.22,76.23,76.12,76.17,57180.0,69.4517,69.4608,69.3605,69.4061,57180.0
2022-09-07 15:10:00,76.16,76.27,76.15,76.18,54752.0,69.397,69.4972,69.3879,69.4152,54752.0
2022-09-07 15:20:00,76.18,76.2,76.03,76.1,58586.0,69.4152,69.4334,69.2785,69.3423,58586.0
2022-09-07 15:30:00,76.1,76.11,75.98,76.03,81197.0,69.3423,69.3514,69.233,69.2785,81197.0
2022-09-07 15:40:00,76.03,76.17,75.97,76.13,114044.0,69.2785,69.4061,69.2239,69.3697,114044.0
2022-09-07 15:50:00,76.13,76.39,76.13,76.29,380853.0,69.3697,69.6066,69.3697,69.5155,380853.0
2022-09-08 09:30:00,75.86,75.97,75.64,75.97,112846.0,69.1236,69.2239,68.9232,69.2239,112846.0
2022-09-08 09:40:00,75.95,76.04,75.68,75.77,56772.0,69.2056,69.2877,68.9596,69.0416,56772.0
2022-09-08 09:50:00,75.76,75.76,75.14,75.17,35796.0,69.0325,69.0325,68.4676,68.4949,35796.0
2022-09-08 10:00:00,75.2,75.21,74.7,74.81,64120.0,68.5222,68.5314,68.0666,68.1669,64120.0
2022-09-08 10:10:00,74.82,75.11,74.8,75.1,108200.0,68.176,68.4402,68.1578,68.4311,108200.0
2022-09-08 10:20:00,75.08,75.14,74.77,75.05,47442.0,68.4129,68.4676,68.1304,68.3856,47442.0
2022-09-08 10:30:00,75.02,75.32,75.01,75.27,33167.0,68.3582,68.6316,68.3491,68.586,33167.0
2022-09-08 10:40:00,75.28,75.5,75.27,75.46,61025.0,68.5951,68.7956,68.586,68.7592,61025.0
2022-09-08 10:50:00,75.45,75.65,75.42,75.65,32500.0,68.75,68.9323,68.7227,68.9323,32500.0
2022-09-08 11:00:00,75.66,76.01,75.61,76.01,62306.0,68.9414,69.2603,68.8958,69.2603,62306.0
2022-09-08 11:10:00,76.01,76.2,75.99,76.15,58549.0,69.2603,69.4334,69.2421,69.3879,58549.0
2022-09-08 11:20:00,76.16,76.2,76.05,76.14,40518.0,69.397,69.4334,69.2968,69.3788,40518.0
2022-09-08 11:30:00,76.13,76.13,75.87,75.9,32705.0,69.3697,69.3697,69.1327,69.1601,32705.0
2022-09-08 11:40:00,75.88,75.92,75.6,75.68,40500.0,69.1419,69.1783,68.8867,68.9596,40500.0
2022-09-08 11:50:00,75.69,75.82,75.67,75.78,26621.0,68.9687,69.0872,68.9505,69.0507,26621.0
2022-09-08 12:00:00,75.77,75.78,75.25,75.27,41399.0,69.0416,69.0507,68.5678,68.586,41399.0
2022-09-08 12:10:00,75.26,75.26,75.02,75.08,27448.0,68.5769,68.5769,68.3582,68.4129,27448.0
2022-09-08 12:20:00,75.08,75.21,74.99,75.19,19921.0,68.4129,68.5314,68.3309,68.5131,19921.0
2022-09-08 12:30:00,75.18,75.4,75.17,75.35,25049.0,68.504,68.7045,68.4949,68.6589,25049.0
2022-09-08 12:40:00,75.35,75.57,75.35,75.49,31699.0,68.6589,68.8594,68.6589,68.7865,31699.0
2022-09-08 12:50:00,75.49,75.62,75.46,75.59,43719.0,68.7865,68.9049,68.7592,68.8776,43719.0
2022-09-08 13:00:00,75.59,75.68,75.58,75.67,29475.0,68.8776,68.9596,68.8685,68.9505,29475.0
2022-09-08 13:10:00,75.71,75.88,75.71,75.86,23983.0,68.987,69.1419,68.987,69.1236,23983.0
2022-09-08 13:20:00,75.87,75.9,75.8,75.8,29530.0,69.1327,69.1601,69.069,69.069,29530.0
2022-09-08 13:30:00,75.8,75.93,75.78,75.88,19353.0,69.069,69.1874,69.0507,69.1419,19353.0
2022-09-08 13:40:00,75.9,76.01,75.87,76.01,20410.0,69.1601,69.2603,69.1327,69.2603,20410.0
2022-09-08 13:50:00,76.01,76.01,75.8,75.89,20814.0,69.2603,69.2603,69.069,69.151,20814.0
2022-09-08 14:00:00,75.89,76.1,75.89,76.05,40208.0,69.151,69.3423,69.151,69.2968,40208.0
2022-09-08 14:10:00,76.05,76.05,75.89,75.97,28924.0,69.2968,69.2968,69.151,69.2239,28924.0
2022-09-08 14:20:00,75.98,75.98,75.81,75.83,28159.0,69.233,69.233,69.0781,69.0963,28159.0
2022-09-08 14:30:00,75.83,75.94,75.83,75.89,23282.0,69.0963,69.1965,69.0963,69.151,23282.0
2022-09-08 14:40:00,75.88,75.88,75.56,75.6,64600.0,69.1419,69.1419,68.8503,68.8867,64600.0
2022-09-08 14:50:00,75.61,75.67,75.46,75.51,43948.0,68.8958,68.9505,68.7592,68.8047,43948.0
2022-09-08 15:00:00,75.49,75.52,75.38,75.39,34877.0,68.7865,68.8138,68.6863,68.6954,34877.0
2022-09-08 15:10:00,75.37,75.5,75.34,75.49,30612.0,68.6771,68.7956,68.6498,68.7865,30612.0
2022-09-08 15:20:00,75.5,75.51,75.37,75.38,35108.0,68.7956,68.8047,68.6771,68.6863,35108.0
2022-09-08 15:30:00,75.38,75.41,75.29,75.39,42034.0,68.6863,68.7136,68.6043,68.6954,42034.0
2022-09-08 15:40:00,75.39,75.5,75.37,75.42,58549.0,68.6954,68.7956,68.6771,68.7227,58549.0
2022-09-08 15:50:00,75.42,75.68,75.41,75.64,173711.0,68.7227,68.9596,68.7136,68.9232,173711.0
2022-09-09 09:30:00,75.86,75.86,75.2,75.31,99121.0,69.1236,69.1236,68.5222,68.6225,99121.0
2022-09-09 09:40:00,75.31,75.34,75.05,75.12,60216.0,68.6225,68.6498,68.3856,68.4493,60216.0
2022-09-09 09:50:00,75.11,75.6,75.05,75.6,51402.0,68.4402,68.8867,68.3856,68.8867,51402.0
2022-09-09 10:00:00,75.58,75.78,75.55,75.74,45356.0,68.8685,69.0507,68.8412,69.0143,45356.0
2022-09-09 10:10:00,75.71,75.8,75.7,75.78,52108.0,68.987,69.069,68.9778,69.0507,52108.0
2022-09-09 10:20:00,75.8,76.03,75.69,75.93,80641.0,69.069,69.2785,68.9687,69.1874,80641.0
2022-09-09 10:30:00,75.94,76.01,75.86,75.92,37910.0,69.1965,69.2603,69.1236,69.1783,37910.0
2022-09-09 10:40:00,75.95,76.09,75.91,75.93,37232.0,69.2056,69.3332,69.1692,69.1874,37232.0
2022-09-09 10:50:00,75.91,75.99,75.84,75.94,21836.0,69.1692,69.2421,69.1054,69.1965,21836.0
2022-09-09 11:00:00,75.96,76.02,75.77,75.83,45835.0,69.2148,69.2694,69.0416,69.0963,45835.0
2022-09-09 11:10:00,75.82,75.87,75.7,75.7,31777.0,69.0872,69.1327,68.9778,68.9778,31777.0
2022-09-09 11:20:00,75.69,75.72,75.58,75.63,17782.0,68.9687,68.9961,68.8685,68.9141,17782.0
2022-09-09 11:30:00,75.67,75.75,75.63,75.7,24542.0,68.9505,69.0234,68.9141,68.9778,24542.0
2022-09-09 11:40:00,75.72,75.85,75.63,75.73,34378.0,68.9961,69.1145,68.9141,69.0052,34378.0
2022-09-09 11:50:00,75.73,75.77,75.64,75.69,39818.0,69.0052,69.0416,68.9232,68.9687,39818.0
2022-09-09 12:00:00,75.67,75.68,75.57,75.63,27183.0,68.9505,68.9596,68.8594,68.9141,27183.0
2022-09-09 12:10:00,75.63,75.7,75.62,75.69,14512.0,68.9141,68.9778,68.9049,68.9687,14512.0
2022-09-09 12:20:00,75.67,75.67,75.56,75.57,17447.0,68.9505,68.9505,68.8503,68.8594,17447.0
2022-09-09 12:30:00,75.58,75.66,75.55,75.62,22191.0,68.8685,68.9414,68.8412,68.9049,22191.0
2022-09-09 12:40:00,75.63,75.71,75.55,75.66,21717.0,68.9141,68.987,68.8412,68.9414,21717.0
2022-09-09 12:50:00,75.64,75.72,75.63,75.72,22149.0,68.9232,68.9961,68.9141,68.9961,22149.0
2022-09-09 13:00:00,75.71,75.71,75.6,75.68,24590.0,68.987,68.987,68.8867,68.9596,24590.0
2022-09-09 13:10:00,75.69,75.8,75.67,75.77,22044.0,68.9687,69.069,68.9505,69.0416,22044.0
2022-09-09 13:20:00,75.77,75.79,75.72,75.75,15345.0,69.0416,69.0599,68.9961,69.0234,15345.0
2022-09-09 13:30:00,75.76,75.83,75.75,75.78,13417.0,69.0325,69.0963,69.0234,69.0507,13417.0
2022-09-09 13:40:00,75.77,75.89,75.73,75.88,25160.0,69.0416,69.151,69.0052,69.1419,25160.0
2022-09-09 13:50:00,75.88,75.9,75.81,75.85,15899.0,69.1419,69.1601,69.0781,69.1145,15899.0
2022-09-09 14:00:00,75.84,75.85,75.78,75.79,11667.0,69.1054,69.1145,69.0507,69.0599,11667.0
2022-09-09 14:10:00,75.79,75.87,75.78,75.83,11815.0,69.0599,69.1327,69.0507,69.0963,11815.0
2022-09-09 14:20:00,75.82,75.94,75.8,75.94,20707.0,69.0872,69.1965,69.069,69.1965,20707.0
2022-09-09 14:30:00,75.93,76.39,75.93,76.36,64623.0,69.1874,69.6066,69.1874,69.5792,64623.0
2022-09-09 14:40:00,76.37,76.48,76.36,76.43,60032.0,69.5883,69.6886,69.5792,69.643,60032.0
2022-09-09 14:50:00,76.41,76.44,76.2,76.22,35908.0,69.6248,69.6521,69.4334,69.4517,35908.0
2022-09-09 15:00:00,76.22,76.31,76.18,76.26,27526.0,69.4517,69.5337,69.4152,69.4881,27526.0
2022-09-09 15:10:00,76.26,76.29,76.18,76.22,41490.0,69.4881,69.5155,69.4152,69.4517,41490.0
2022-09-09 15:20:00,76.22,76.22,76.08,76.09,51155.0,69.4517,69.4517,69.3241,69.3332,51155.0
2022-09-09 15:30:00,76.09,76.15,76.05,76.08,42502.0,69.3332,69.3879,69.2968,69.3241,42502.0
2022-09-09 15:40:00,76.09,76.14,75.93,76.02,70917.0,69.3332,69.3788,69.1874,69.2694,70917.0
2022-09-09 15:50:00,76.02,76.02,75.81,75.9,179197.0,69.2694,69.2694,69.0781,69.1601,179197.0
2022-09-12 09:30:00,76.04,76.41,75.76,75.96,93577.0,69.2877,69.6248,69.0325,69.2148,93577.0
2022-09-12 09:40:00,75.99,76.31,75.96,76.25,45353.0,69.2421,69.5337,69.2148,69.479,45353.0
2022-09-12 09:50:00,76.25,76.29,76.0,76.16,35286.0,69.479,69.5155,69.2512,69.397,35286.0
2022-09-12 10:00:00,76.17,76.2,75.89,75.94,35537.0,69.4061,69.4334,69.151,69.1965,35537.0
2022-09-12 10:10:00,75.94,76.15,75.92,76.03,67145.0,69.1965,69.3879,69.1783,69.2785,67145.0
2022-09-12 10:20:00,76.04,76.21,76.03,76.13,50560.0,69.2877,69.4426,69.2785,69.3697,50560.0
2022-09-12 10:30:00,76.14,76.17,75.94,75.96,34131.0,69.3788,69.4061,69.1965,69.2148,34131.0
2022-09-12 10:40:00,75.97,76.17,75.97,76.17,30973.0,69.2239,69.4061,69.2239,69.4061,30973.0
2022-09-12 10:50:00,76.19,76.2,76.09,76.16,74125.0,69.4243,69.4334,69.3332,69.397,74125.0
2022-09-12 11:00:00,76.16,76.41,76.12,76.35,90869.0,69.397,69.6248,69.3605,69.5701,90869.0
2022-09-12 11:10:00,76.34,76.34,76.1,76.23,27758.0,69.561,69.561,69.3423,69.4608,27758.0
2022-09-12 11:20:00,76.23,76.36,76.23,76.25,20237.0,69.4608,69.5792,69.4608,69.479,20237.0
2022-09-12 11:30:00,76.25,76.36,76.18,76.19,21442.0,69.479,69.5792,69.4152,69.4243,21442.0
2022-09-12 11:40:00,76.19,76.19,76.07,76.17,41788.0,69.4243,69.4243,69.315,69.4061,41788.0
2022-09-12 11:50:00,76.19,76.2,76.08,76.16,16400.0,69.4243,69.4334,69.3241,69.397,16400.0
2022-09-12 12:00:00,76.19,76.19,75.92,75.94,55983.0,69.4243,69.4243,69.1783,69.1965,55983.0
2022-09-12 12:10:00,75.92,75.99,75.85,75.95,30172.0,69.1783,69.2421,69.1145,69.2056,30172.0
2022-09-12 12:20:00,75.95,76.08,75.94,76.07,15109.0,69.2056,69.3241,69.1965,69.315,15109.0
2022-09-12 12:30:00,76.08,76.13,76.02,76.05,22258.0,69.3241,69.3697,69.2694,69.2968,22258.0
2022-09-12 12:40:00,76.05,76.12,76.03,76.09,16046.0,69.2968,69.3605,69.2785,69.3332,16046.0
2022-09-12 12:50:00,76.09,76.1,76.02,76.05,14296.0,69.3332,69.3423,69.2694,69.2968,14296.0
2022-09-12 13:00:00,76.05,76.17,75.97,76.16,48667.0,69.2968,69.4061,69.2239,69.397,48667.0
2022-09-12 13:10:00,76.17,76.33,76.15,76.32,23879.0,69.4061,69.5519,69.3879,69.5428,23879.0
2022-09-12 13:20:00,76.32,76.4,76.3,76.39,24974.0,69.5428,69.6157,69.5246,69.6066,24974.0
2022-09-12 13:30:00,76.4,76.43,76.29,76.29,32295.0,69.6157,69.643,69.5155,69.5155,32295.0
2022-09-12 13:40:00,76.28,76.28,76.22,76.23,19954.0,69.5063,69.5063,69.4517,69.4608,19954.0
2022-09-12 13:50:00,76.23,76.3,76.2,76.24,9622.0,69.4608,69.5246,69.4334,69.4699,9622.0
2022-09-12 14:00:00,76.23,76.23,76.11,76.17,16073.0,69.4608,69.4608,69.3514,69.4061,16073.0
2022-09-12 14:10:00,76.17,76.26,76.11,76.11,59461.0,69.4061,69.4881,69.3514,69.3514,59461.0
2022-09-12 14:20:00,76.13,76.17,76.06,76.09,20011.0,69.3697,69.4061,69.3059,69.3332,20011.0
2022-09-12 14:30:00,76.09,76.15,76.04,76.15,13438.0,69.3332,69.3879,69.2877,69.3879,13438.0
2022-09-12 14:40:00,76.15,76.2,76.13,76.17,14622.0,69.3879,69.4334,69.3697,69.4061,14622.0
2022-09-12 14:50:00,76.17,76.18,76.11,76.15,22479.0,69.4061,69.4152,69.3514,69.3879,22479.0
2022-09-12 15:00:00,76.15,76.15,76.07,76.12,25129.0,69.3879,69.3879,69.315,69.3605,25129.0
2022-09-12 15:10:00,76.12,76.17,76.05,76.16,25922.0,69.3605,69.4061,69.2968,69.397,25922.0
2022-09-12 15:20:00,76.16,76.2,76.0,76.02,34165.0,69.397,69.4334,69.2512,69.2694,34165.0
2022-09-12 15:30:00,76.02,76.11,76.0,76.1,45740.0,69.2694,69.3514,69.2512,69.3423,45740.0
2022-09-12 15:40:00,76.09,76.19,76.05,76.13,55327.0,69.3332,69.4243,69.2968,69.3697,55327.0
2022-09-12 15:50:00,76.12,76.16,76.0,76.16,216331.0,69.3605,69.397,69.2512,69.397,216331.0
2022-09-13 09:30:00,75.7,76.03,75.6,75.79,83705.0,68.9778,69.2785,68.8867,69.0599,83705.0
2022-09-13 09:40:00,75.85,76.02,75.61,75.76,43387.0,69.1145,69.2694,68.8958,69.0325,43387.0
2022-09-13 09:50:00,75.75,75.77,75.43,75.44,29032.0,69.0234,69.0416,68.7318,68.7409,29032.0
2022-09-13 10:00:00,75.4,75.43,75.24,75.3,51690.0,68.7045,68.7318,68.5587,68.6134,51690.0
2022-09-13 10:10:00,75.32,75.49,75.16,75.46,47304.0,68.6316,68.7865,68.4858,68.7592,47304.0
2022-09-13 10:20:00,75.44,75.63,75.44,75.46,36608.0,68.7409,68.9141,68.7409,68.7592,36608.0
2022-09-13 10:30:00,75.45,75.59,75.32,75.57,44126.0,68.75,68.8776,68.6316,68.8594,44126.0
2022-09-13 10:40:00,75.56,75.84,75.53,75.83,54607.0,68.8503,69.1054,68.8229,69.0963,54607.0
2022-09-13 10:50:00,75.85,75.88,75.54,75.55,46942.0,69.1145,69.1419,68.8321,68.8412,46942.0
2022-09-13 11:00:00,75.54,75.77,75.49,75.75,42041.0,68.8321,69.0416,68.7865,69.0234,42041.0
2022-09-13 11:10:00,75.74,75.82,75.66,75.68,46152.0,69.0143,69.0872,68.9414,68.9596,46152.0
2022-09-13 11:20:00,75.67,75.7,75.43,75.46,27227.0,68.9505,68.9778,68.7318,68.7592,27227.0
2022-09-13 11:30:00,75.43,75.48,75.26,75.47,48535.0,68.7318,68.7774,68.5769,68.7683,48535.0
2022-09-13 11:40:00,75.47,75.65,75.46,75.65,20523.0,68.7683,68.9323,68.7592,68.9323,20523.0
2022-09-13 11:50:00,75.66,75.66,75.39,75.42,36889.0,68.9414,68.9414,68.6954,68.7227,36889.0
2022-09-13 12:00:00,75.42,75.5,75.39,75.47,37902.0,68.7227,68.7956,68.6954,68.7683,37902.0
2022-09-13 12:10:00,75.46,75.51,75.4,75.48,30817.0,68.7592,68.8047,68.7045,68.7774,30817.0
2022-09-13 12:20:00,75.49,75.52,75.35,75.35,22991.0,68.7865,68.8138,68.6589,68.6589,22991.0
2022-09-13 12:30:00,75.34,75.46,75.32,75.43,18166.0,68.6498,68.7592,68.6316,68.7318,18166.0
2022-09-13 12:40:00,75.4,75.42,75.31,75.39,14765.0,68.7045,68.7227,68.6225,68.6954,14765.0
2022-09-13 12:50:00,75.4,75.41,75.29,75.33,20539.0,68.7045,68.7136,68.6043,68.6407,20539.0
2022-09-13 13:00:00,75.34,75.47,75.3,75.4,22539.0,68.6498,68.7683,68.6134,68.7045,22539.0
2022-09-13 13:10:00,75.41,75.45,75.31,75.31,23907.0,68.7136,68.75,68.6225,68.6225,23907.0
2022-09-13 13:20:00,75.29,75.35,75.24,75.28,18539.0,68.6043,68.6589,68.5587,68.5951,18539.0
2022-09-13 13:30:00,75.27,75.27,75.01,75.04,84728.0,68.586,68.586,68.3491,68.3765,84728.0
2022-09-13 13:40:00,75.05,75.19,75.04,75.14,33867.0,68.3856,68.5131,68.3765,68.4676,33867.0
2022-09-13 13:50:00,75.13,75.16,75.05,75.05,31602.0,68.4585,68.4858,68.3856,68.3856,31602.0
2022-09-13 14:00:00,75.05,75.07,74.84,74.85,37446.0,68.3856,68.4038,68.1942,68.2033,37446.0
2022-09-13 14:10:00,74.84,75.02,74.83,75.02,27200.0,68.1942,68.3582,68.1851,68.3582,27200.0
2022-09-13 14:20:00,75.04,75.06,74.91,74.91,23381.0,68.3765,68.3947,68.258,68.258,23381.0
2022-09-13 14:30:00,74.91,74.93,74.85,74.89,36620.0,68.258,68.2762,68.2033,68.2398,36620.0
2022-09-13 14:40:00,74.9,74.94,74.8,74.8,29198.0,68.2489,68.2853,68.1578,68.1578,29198.0
2022-09-13 14:50:00,74.8,74.85,74.66,74.72,40607.0,68.1578,68.2033,68.0302,68.0849,40607.0
2022-09-13 15:00:00,74.73,74.73,74.49,74.5,37233.0,68.094,68.094,67.8753,67.8844,37233.0
2022-09-13 15:10:00,74.49,74.54,74.42,74.49,37611.0,67.8753,67.9209,67.8115,67.8753,37611.0
2022-09-13 15:20:00,74.49,74.67,74.49,74.61,62849.0,67.8753,68.0393,67.8753,67.9846,62849.0
2022-09-13 15:30:00,74.6,74.62,74.26,74.41,82570.0,67.9755,67.9937,67.6657,67.8024,82570.0
2022-09-13 15:40:00,74.41,74.41,74.06,74.18,208927.0,67.8024,67.8024,67.4835,67.5928,208927.0
2022-09-13 15:50:00,74.18,74.48,74.18,74.34,328301.0,67.5928,67.8662,67.5928,67.7386,328301.0
2022-09-14 09:30:00,74.1,74.67,74.09,74.49,122599.0,67.5199,68.0393,67.5108,67.8753,122599.0
2022-09-14 09:40:00,74.46,74.63,74.39,74.41,74976.0,67.848,68.0029,67.7842,67.8024,74976.0
2022-09-14 09:50:00,74.42,74.76,74.4,74.55,82410.0,67.8115,68.1213,67.7933,67.93,82410.0
2022-09-14 10:00:00,74.56,74.59,74.45,74.45,65091.0,67.9391,67.9664,67.8388,67.8388,65091.0
2022-09-14 10:10:00,74.45,74.65,74.43,74.57,52760.0,67.8388,68.0211,67.8206,67.9482,52760.0
2022-09-14 10:20:00,74.56,74.71,74.51,74.6,50834.0,67.9391,68.0758,67.8935,67.9755,50834.0
2022-09-14 10:30:00,74.64,74.92,74.63,74.87,73092.0,68.012,68.2671,68.0029,68.2215,73092.0
2022-09-14 10:40:00,74.88,74.93,74.67,74.69,53827.0,68.2307,68.2762,68.0393,68.0575,53827.0
2022-09-14 10:50:00,74.68,74.84,74.66,74.78,34916.0,68.0484,68.1942,68.0302,68.1395,34916.0
2022-09-14 11:00:00,74.76,74.83,74.72,74.77,43503.0,68.1213,68.1851,68.0849,68.1304,43503.0
2022-09-14 11:10:00,74.75,74.76,74.35,74.41,47100.0,68.1122,68.1213,67.7477,67.8024,47100.0
2022-09-14 11:20:00,74.4,74.55,74.39,74.51,29997.0,67.7933,67.93,67.7842,67.8935,29997.0
2022-09-14 11:30:00,74.5,74.62,74.49,74.57,27974.0,67.8844,67.9937,67.8753,67.9482,27974.0
2022-09-14 11:40:00,74.57,74.67,74.5,74.59,27871.0,67.9482,68.0393,67.8844,67.9664,27871.0
2022-09-14 11:50:00,74.59,74.61,74.49,74.53,23178.0,67.9664,67.9846,67.8753,67.9117,23178.0
2022-09-14 12:00:00,74.53,74.57,74.44,74.44,31902.0,67.9117,67.9482,67.8297,67.8297,31902.0
2022-09-14 12:10:00,74.42,74.44,74.27,74.3,24063.0,67.8115,67.8297,67.6748,67.7022,24063.0
2022-09-14 12:20:00,74.32,74.32,74.19,74.21,24064.0,67.7204,67.7204,67.6019,67.6202,24064.0
2022-09-14 12:30:00,74.22,74.36,74.21,74.33,33177.0,67.6293,67.7568,67.6202,67.7295,33177.0
2022-09-14 12:40:00,74.32,74.49,74.32,74.45,189550.0,67.7204,67.8753,67.7204,67.8388,189550.0
2022-09-14 12:50:00,74.43,74.48,74.39,74.41,27662.0,67.8206,67.8662,67.7842,67.8024,27662.0
2022-09-14 13:00:00,74.41,74.63,74.41,74.61,33962.0,67.8024,68.0029,67.8024,67.9846,33962.0
2022-09-14 13:10:00,74.62,74.75,74.6,74.63,40196.0,67.9937,68.1122,67.9755,68.0029,40196.0
2022-09-14 13:20:00,74.63,74.79,74.62,74.77,81037.0,68.0029,68.1487,67.9937,68.1304,81037.0
2022-09-14 13:30:00,74.77,74.95,74.76,74.9,38337.0,68.1304,68.2944,68.1213,68.2489,38337.0
2022-09-14 13:40:00,74.9,74.91,74.55,74.6,31083.0,68.2489,68.258,67.93,67.9755,31083.0
2022-09-14 13:50:00,74.59,74.77,74.59,74.72,35859.0,67.9664,68.1304,67.9664,68.0849,35859.0
2022-09-14 14:00:00,74.7,74.72,74.56,74.72,22797.0,68.0666,68.0849,67.9391,68.0849,22797.0
2022-09-14 14:10:00,74.71,74.73,74.64,74.68,32775.0,68.0758,68.094,68.012,68.0484,32775.0
2022-09-14 14:20:00,74.68,74.7,74.6,74.69,28124.0,68.0484,68.0666,67.9755,68.0575,28124.0
2022-09-14 14:30:00,74.69,74.73,74.63,74.66,29617.0,68.0575,68.094,68.0029,68.0302,29617.0
2022-09-14 14:40:00,74.66,74.66,74.55,74.59,32113.0,68.0302,68.0302,67.93,67.9664,32113.0
2022-09-14 14:50:00,74.58,74.6,74.48,74.58,46426.0,67.9573,67.9755,67.8662,67.9573,46426.0
2022-09-14 15:00:00,74.58,74.6,74.46,74.53,28680.0,67.9573,67.9755,67.848,67.9117,28680.0
2022-09-14 15:10:00,74.53,74.54,74.26,74.39,37826.0,67.9117,67.9209,67.6657,67.7842,37826.0
2022-09-14 15:20:00,74.4,74.44,74.29,74.38,42073.0,67.7933,67.8297,67.6931,67.7751,42073.0
2022-09-14 15:30:00,74.37,74.38,74.22,74.31,69521.0,67.7659,67.7751,67.6293,67.7113,69521.0
2022-09-14 15:40:00,74.3,74.38,74.25,74.33,66515.0,67.7022,67.7751,67.6566,67.7295,66515.0
2022-09-14 15:50:00,74.33,74.51,74.33,74.42,289738.0,67.7295,67.8935,67.7295,67.8115,289738.0
2022-09-15 09:30:00,74.61,74.61,74.09,74.11,100474.0,67.9846,67.9846,67.5108,67.529,100474.0
2022-09-15 09:40:00,74.1,74.11,73.78,73.99,77642.0,67.5199,67.529,67.2283,67.4197,77642.0
2022-09-15 09:50:00,74.01,74.3,73.88,74.28,64996.0,67.4379,67.7022,67.3195,67.6839,64996.0
2022-09-15 10:00:00,74.26,74.36,74.15,74.2,35142.0,67.6657,67.7568,67.5655,67.611,35142.0
2022-09-15 10:10:00,74.21,74.32,74.16,74.23,29295.0,67.6202,67.7204,67.5746,67.6384,29295.0
2022-09-15 10:20:00,74.21,74.42,74.11,74.35,33084.0,67.6202,67.8115,67.529,67.7477,33084.0
2022-09-15 10:30:00,74.35,74.78,74.35,74.77,42629.0,67.7477,68.1395,67.7477,68.1304,42629.0
2022-09-15 10:40:00,74.76,74.78,74.64,74.69,29883.0,68.1213,68.1395,68.012,68.0575,29883.0
2022-09-15 10:50:00,74.68,74.87,74.55,74.81,49316.0,68.0484,68.2215,67.93,68.1669,49316.0
2022-09-15 11:00:00,74.83,75.08,74.82,74.89,55623.0,68.1851,68.4129,68.176,68.2398,55623.0
2022-09-15 11:10:00,74.88,74.9,74.77,74.84,52662.0,68.2307,68.2489,68.1304,68.1942,52662.0
2022-09-15 11:20:00,74.83,75.03,74.79,74.97,131666.0,68.1851,68.3673,68.1487,68.3127,131666.0
2022-09-15 11:30:00,74.95,74.96,74.69,74.73,33898.0,68.2944,68.3036,68.0575,68.094,33898.0
2022-09-15 11:40:00,74.72,74.74,74.56,74.59,35254.0,68.0849,68.1031,67.9391,67.9664,35254.0
2022-09-15 11:50:00,74.58,74.62,74.41,74.56,390722.0,67.9573,67.9937,67.8024,67.9391,390722.0
2022-09-15 12:00:00,74.56,74.85,74.54,74.63,160879.0,67.9391,68.2033,67.9209,68.0029,160879.0
2022-09-15 12:10:00,74.63,74.83,74.63,74.79,68095.0,68.0029,68.1851,68.0029,68.1487,68095.0
2022-09-15 12:20:00,74.79,74.84,74.71,74.83,27224.0,68.1487,68.1942,68.0758,68.1851,27224.0
2022-09-15 12:30:00,74.83,75.02,74.76,74.92,160960.0,68.1851,68.3582,68.1213,68.2671,160960.0
2022-09-15 12:40:00,74.92,74.99,74.88,74.93,189264.0,68.2671,68.3309,68.2307,68.2762,189264.0
2022-09-15 12:50:00,74.92,74.92,74.73,74.89,43516.0,68.2671,68.2671,68.094,68.2398,43516.0
2022-09-15 13:00:00,74.89,75.07,74.87,74.92,42114.0,68.2398,68.4038,68.2215,68.2671,42114.0
2022-09-15 13:10:00,74.92,75.09,74.92,75.02,29050.0,68.2671,68.422,68.2671,68.3582,29050.0
2022-09-15 13:20:00,75.01,75.05,74.96,74.96,35080.0,68.3491,68.3856,68.3036,68.3036,35080.0
2022-09-15 13:30:00,74.97,75.1,74.91,74.92,45665.0,68.3127,68.4311,68.258,68.2671,45665.0
2022-09-15 13:40:00,74.92,74.95,74.8,74.85,48963.0,68.2671,68.2944,68.1578,68.2033,48963.0
2022-09-15 13:50:00,74.84,74.89,74.82,74.88,33165.0,68.1942,68.2398,68.176,68.2307,33165.0
2022-09-15 14:00:00,74.88,74.88,74.76,74.8,143121.0,68.2307,68.2307,68.1213,68.1578,143121.0
2022-09-15 14:10:00,74.81,75.05,74.8,75.01,56623.0,68.1669,68.3856,68.1578,68.3491,56623.0
2022-09-15 14:20:00,75.01,75.07,74.96,75.06,31652.0,68.3491,68.4038,68.3036,68.3947,31652.0
2022-09-15 14:30:00,75.06,75.2,75.03,75.17,36905.0,68.3947,68.5222,68.3673,68.4949,36905.0
2022-09-15 14:40:00,75.18,75.2,75.06,75.08,29441.0,68.504,68.5222,68.3947,68.4129,29441.0
2022-09-15 14:50:00,75.06,75.11,75.01,75.03,28009.0,68.3947,68.4402,68.3491,68.3673,28009.0
2022-09-15 15:00:00,75.04,75.05,74.88,74.91,33494.0,68.3765,68.3856,68.2307,68.258,33494.0
2022-09-15 15:10:00,74.9,74.9,74.77,74.79,36625.0,68.2489,68.2489,68.1304,68.1487,36625.0
2022-09-15 15:20:00,74.8,74.97,74.76,74.8,47190.0,68.1578,68.3127,68.1213,68.1578,47190.0
2022-09-15 15:30:00,74.8,74.87,74.74,74.78,64018.0,68.1578,68.2215,68.1031,68.1395,64018.0
2022-09-15 15:40:00,74.78,75.03,74.74,74.97,104011.0,68.1395,68.3673,68.1031,68.3127,104011.0
2022-09-15 15:50:00,74.97,75.18,74.93,75.07,366390.0,68.3127,68.504,68.2762,68.4038,366390.0
2022-09-16 09:30:00,75.23,75.38,75.03,75.1,501977.0,68.5496,68.6863,68.3673,68.4311,501977.0
2022-09-16 09:40:00,75.1,75.27,74.97,75.22,61722.0,68.4311,68.586,68.3127,68.5405,61722.0
2022-09-16 09:50:00,75.23,75.68,75.2,75.64,93532.0,68.5496,68.9596,68.5222,68.9232,93532.0
2022-09-16 10:00:00,75.65,75.95,75.65,75.92,87628.0,68.9323,69.2056,68.9323,69.1783,87628.0
2022-09-16 10:10:00,75.92,76.01,75.77,75.89,76822.0,69.1783,69.2603,69.0416,69.151,76822.0
2022-09-16 10:20:00,75.89,75.92,75.72,75.76,50149.0,69.151,69.1783,68.9961,69.0325,50149.0
2022-09-16 10:30:00,75.75,75.83,75.67,75.79,47190.0,69.0234,69.0963,68.9505,69.0599,47190.0
2022-09-16 10:40:00,75.79,75.86,75.66,75.74,43549.0,69.0599,69.1236,68.9414,69.0143,43549.0
2022-09-16 10:50:00,75.73,75.79,75.65,75.65,37166.0,69.0052,69.0599,68.9323,68.9323,37166.0
2022-09-16 11:00:00,75.66,75.75,75.46,75.75,59637.0,68.9414,69.0234,68.7592,69.0234,59637.0
2022-09-16 11:10:00,75.76,75.85,75.48,75.51,40387.0,69.0325,69.1145,68.7774,68.8047,40387.0
2022-09-16 11:20:00,75.49,75.5,75.26,75.31,47916.0,68.7865,68.7956,68.5769,68.6225,47916.0
2022-09-16 11:30:00,75.3,75.34,75.16,75.18,41338.0,68.6134,68.6498,68.4858,68.504,41338.0
2022-09-16 11:40:00,75.18,75.26,75.15,75.17,34461.0,68.504,68.5769,68.4767,68.4949,34461.0
2022-09-16 11:50:00,75.16,75.33,75.13,75.33,39282.0,68.4858,68.6407,68.4585,68.6407,39282.0
2022-09-16 12:00:00,75.33,75.35,75.14,75.14,35503.0,68.6407,68.6589,68.4676,68.4676,35503.0
2022-09-16 12:10:00,75.14,75.17,74.94,74.97,44648.0,68.4676,68.4949,68.2853,68.3127,44648.0
2022-09-16 12:20:00,74.98,75.05,74.94,74.97,33102.0,68.3218,68.3856,68.2853,68.3127,33102.0
2022-09-16 12:30:00,74.96,75.02,74.89,74.9,43933.0,68.3036,68.3582,68.2398,68.2489,43933.0
2022-09-16 12:40:00,74.9,74.95,74.82,74.94,20812.0,68.2489,68.2944,68.176,68.2853,20812.0
2022-09-16 12:50:00,74.94,74.98,74.88,74.96,31341.0,68.2853,68.3218,68.2307,68.3036,31341.0
2022-09-16 13:00:00,74.96,74.97,74.87,74.97,32670.0,68.3036,68.3127,68.2215,68.3127,32670.0
2022-09-16 13:10:00,74.99,75.03,74.96,74.98,31918.0,68.3309,68.3673,68.3036,68.3218,31918.0
2022-09-16 13:20:00,74.97,75.07,74.96,74.99,35080.0,68.3127,68.4038,68.3036,68.3309,35080.0
2022-09-16 13:30:00,74.96,74.99,74.85,74.94,30985.0,68.3036,68.3309,68.2033,68.2853,30985.0
2022-09-16 13:40:00,74.95,75.05,74.92,74.92,56330.0,68.2944,68.3856,68.2671,68.2671,56330.0
2022-09-16 13:50:00,74.92,74.92,74.79,74.81,53462.0,68.2671,68.2671,68.1487,68.1669,53462.0
2022-09-16 14:00:00,74.81,74.84,74.72,74.74,46827.0,68.1669,68.1942,68.0849,68.1031,46827.0
2022-09-16 14:10:00,74.74,74.88,74.74,74.83,34079.0,68.1031,68.2307,68.1031,68.1851,34079.0
2022-09-16 14:20:00,74.84,75.09,74.84,75.05,88787.0,68.1942,68.422,68.1942,68.3856,88787.0
2022-09-16 14:30:00,75.04,75.04,74.96,75.01,86180.0,68.3765,68.3765,68.3036,68.3491,86180.0
2022-09-16 14:40:00,75.01,75.04,74.9,75.0,86134.0,68.3491,68.3765,68.2489,68.34,86134.0
2022-09-16 14:50:00,74.99,75.12,74.89,74.95,130202.0,68.3309,68.4493,68.2398,68.2944,130202.0
2022-09-16 15:00:00,74.95,74.98,74.88,74.95,80537.0,68.2944,68.3218,68.2307,68.2944,80537.0
2022-09-16 15:10:00,74.94,74.94,74.74,74.82,78882.0,68.2853,68.2853,68.1031,68.176,78882.0
2022-09-16 15:20:00,74.83,75.02,74.82,74.87,78764.0,68.1851,68.3582,68.176,68.2215,78764.0
2022-09-16 15:30:00,74.86,74.95,74.74,74.86,141000.0,68.2124,68.2944,68.1031,68.2124,141000.0
2022-09-16 15:40:00,74.88,74.97,74.8,74.92,168204.0,68.2307,68.3127,68.1578,68.2671,168204.0
2022-09-16 15:50:00,74.92,75.34,74.88,75.23,469570.0,68.2671,68.6498,68.2307,68.5496,469570.0
2022-09-19 09:30:00,75.31,75.42,75.14,75.2,101370.0,68.6225,68.7227,68.4676,68.5222,101370.0
2022-09-19 09:40:00,75.21,75.85,75.19,75.77,82378.0,68.5314,69.1145,68.5131,69.0416,82378.0
2022-09-19 09:50:00,75.78,75.78,75.48,75.48,40051.0,69.0507,69.0507,68.7774,68.7774,40051.0
2022-09-19 10:00:00,75.47,75.61,75.45,75.56,32154.0,68.7683,68.8958,68.75,68.8503,32154.0
2022-09-19 10:10:00,75.55,75.67,75.48,75.49,36885.0,68.8412,68.9505,68.7774,68.7865,36885.0
2022-09-19 10:20:00,75.5,75.8,75.5,75.79,38635.0,68.7956,69.069,68.7956,69.0599,38635.0
2022-09-19 10:30:00,75.81,75.85,75.61,75.61,26096.0,69.0781,69.1145,68.8958,68.8958,26096.0
2022-09-19 10:40:00,75.65,75.67,75.44,75.44,27206.0,68.9323,68.9505,68.7409,68.7409,27206.0
2022-09-19 10:50:00,75.42,75.64,75.39,75.64,27728.0,68.7227,68.9232,68.6954,68.9232,27728.0
2022-09-19 11:00:00,75.65,75.8,75.58,75.6,31074.0,68.9323,69.069,68.8685,68.8867,31074.0
2022-09-19 11:10:00,75.59,75.75,75.55,75.68,23252.0,68.8776,69.0234,68.8412,68.9596,23252.0
2022-09-19 11:20:00,75.68,75.71,75.53,75.56,27023.0,68.9596,68.987,68.8229,68.8503,27023.0
2022-09-19 11:30:00,75.55,75.57,75.36,75.39,34389.0,68.8412,68.8594,68.668,68.6954,34389.0
2022-09-19 11:40:00,75.39,75.54,75.36,75.5,37198.0,68.6954,68.8321,68.668,68.7956,37198.0
2022-09-19 11:50:00,75.49,75.53,75.42,75.43,21121.0,68.7865,68.8229,68.7227,68.7318,21121.0
2022-09-19 12:00:00,75.42,75.49,75.36,75.42,27295.0,68.7227,68.7865,68.668,68.7227,27295.0
2022-09-19 12:10:00,75.42,75.47,75.36,75.45,24237.0,68.7227,68.7683,68.668,68.75,24237.0
2022-09-19 12:20:00,75.45,75.54,75.39,75.47,31797.0,68.75,68.8321,68.6954,68.7683,31797.0
2022-09-19 12:30:00,75.46,75.69,75.45,75.63,28452.0,68.7592,68.9687,68.75,68.9141,28452.0
2022-09-19 12:40:00,75.62,75.71,75.59,75.66,26256.0,68.9049,68.987,68.8776,68.9414,26256.0
2022-09-19 12:50:00,75.66,75.8,75.65,75.78,39582.0,68.9414,69.069,68.9323,69.0507,39582.0
2022-09-19 13:00:00,75.78,75.82,75.67,75.7,52691.0,69.0507,69.0872,68.9505,68.9778,52691.0
2022-09-19 13:10:00,75.69,75.7,75.57,75.6,45748.0,68.9687,68.9778,68.8594,68.8867,45748.0
2022-09-19 13:20:00,75.6,75.65,75.56,75.6,55004.0,68.8867,68.9323,68.8503,68.8867,55004.0
2022-09-19 13:30:00,75.64,75.64,75.46,75.48,38826.0,68.9232,68.9232,68.7592,68.7774,38826.0
2022-09-19 13:40:00,75.48,75.7,75.48,75.64,44144.0,68.7774,68.9778,68.7774,68.9232,44144.0
2022-09-19 13:50:00,75.63,75.66,75.52,75.53,20925.0,68.9141,68.9414,68.8138,68.8229,20925.0
2022-09-19 14:00:00,75.54,75.59,75.38,75.56,58933.0,68.8321,68.8776,68.6863,68.8503,58933.0
2022-09-19 14:10:00,75.56,75.58,75.49,75.53,39350.0,68.8503,68.8685,68.7865,68.8229,39350.0
2022-09-19 14:20:00,75.53,75.62,75.5,75.6,37246.0,68.8229,68.9049,68.7956,68.8867,37246.0
2022-09-19 14:30:00,75.6,75.63,75.54,75.62,21985.0,68.8867,68.9141,68.8321,68.9049,21985.0
2022-09-19 14:40:00,75.61,75.63,75.56,75.58,27365.0,68.8958,68.9141,68.8503,68.8685,27365.0
2022-09-19 14:50:00,75.59,75.61,75.56,75.59,39355.0,68.8776,68.8958,68.8503,68.8776,39355.0
2022-09-19 15:00:00,75.59,75.79,75.59,75.7,36009.0,68.8776,69.0599,68.8776,68.9778,36009.0
2022-09-19 15:10:00,75.7,75.86,75.69,75.81,38845.0,68.9778,69.1236,68.9687,69.0781,38845.0
2022-09-19 15:20:00,75.8,75.85,75.77,75.79,26060.0,69.069,69.1145,69.0416,69.0599,26060.0
2022-09-19 15:30:00,75.8,75.91,75.75,75.77,106342.0,69.069,69.1692,69.0234,69.0416,106342.0
2022-09-19 15:40:00,75.76,75.87,75.73,75.78,73134.0,69.0325,69.1327,69.0052,69.0507,73134.0
2022-09-19 15:50:00,75.79,75.84,75.66,75.82,255113.0,69.0599,69.1054,68.9414,69.0872,255113.0
2022-09-20 09:30:00,75.45,75.58,75.25,75.35,154483.0,68.75,68.8685,68.5678,68.6589,154483.0
2022-09-20 09:40:00,75.34,75.68,75.32,75.67,88485.0,68.6498,68.9596,68.6316,68.9505,88485.0
2022-09-20 09:50:00,75.66,75.7,75.52,75.69,62905.0,68.9414,68.9778,68.8138,68.9687,62905.0
2022-09-20 10:00:00,75.69,75.78,75.6,75.63,111840.0,68.9687,69.0507,68.8867,68.9141,111840.0
2022-09-20 10:10:00,75.63,75.64,75.35,75.36,63801.0,68.9141,68.9232,68.6589,68.668,63801.0
2022-09-20 10:20:00,75.36,75.53,75.36,75.52,276957.0,68.668,68.8229,68.668,68.8138,276957.0
2022-09-20 10:30:00,75.52,75.57,75.33,75.45,85383.0,68.8138,68.8594,68.6407,68.75,85383.0
2022-09-20 10:40:00,75.47,75.62,75.44,75.61,200710.0,68.7683,68.9049,68.7409,68.8958,200710.0
2022-09-20 10:50:00,75.61,75.62,75.52,75.53,61897.0,68.8958,68.9049,68.8138,68.8229,61897.0
2022-09-20 11:00:00,75.52,75.62,75.48,75.59,58139.0,68.8138,68.9049,68.7774,68.8776,58139.0
2022-09-20 11:10:00,75.59,75.67,75.54,75.56,62617.0,68.8776,68.9505,68.8321,68.8503,62617.0
2022-09-20 11:20:00,75.56,75.58,75.48,75.49,116897.0,68.8503,68.8685,68.7774,68.7865,116897.0
2022-09-20 11:30:00,75.48,75.53,75.41,75.45,82952.0,68.7774,68.8229,68.7136,68.75,82952.0
2022-09-20 11:40:00,75.45,75.58,75.45,75.57,60775.0,68.75,68.8685,68.75,68.8594,60775.0
2022-09-20 11:50:00,75.58,75.67,75.51,75.65,53531.0,68.8685,68.9505,68.8047,68.9323,53531.0
2022-09-20 12:00:00,75.65,75.72,75.64,75.7,49793.0,68.9323,68.9961,68.9232,68.9778,49793.0
2022-09-20 12:10:00,75.7,75.73,75.52,75.53,56869.0,68.9778,69.0052,68.8138,68.8229,56869.0
2022-09-20 12:20:00,75.53,75.61,75.47,75.51,63043.0,68.8229,68.8958,68.7683,68.8047,63043.0
2022-09-20 12:30:00,75.51,75.51,75.38,75.44,42703.0,68.8047,68.8047,68.6863,68.7409,42703.0
2022-09-20 12:40:00,75.44,75.44,75.29,75.3,50369.0,68.7409,68.7409,68.6043,68.6134,50369.0
2022-09-20 12:50:00,75.28,75.33,75.23,75.24,50574.0,68.5951,68.6407,68.5496,68.5587,50574.0
2022-09-20 13:00:00,75.24,75.27,75.12,75.14,56275.0,68.5587,68.586,68.4493,68.4676,56275.0
2022-09-20 13:10:00,75.14,75.15,75.05,75.05,45805.0,68.4676,68.4767,68.3856,68.3856,45805.0
2022-09-20 13:20:00,75.05,75.11,75.03,75.04,38922.0,68.3856,68.4402,68.3673,68.3765,38922.0
2022-09-20 13:30:00,75.03,75.1,74.97,75.06,55593.0,68.3673,68.4311,68.3127,68.3947,55593.0
2022-09-20 13:40:00,75.06,75.21,75.0,75.16,43601.0,68.3947,68.5314,68.34,68.4858,43601.0
2022-09-20 13:50:00,75.16,75.16,74.97,74.99,44980.0,68.4858,68.4858,68.3127,68.3309,44980.0
2022-09-20 14:00:00,74.98,75.02,74.96,74.97,47163.0,68.3218,68.3582,68.3036,68.3127,47163.0
2022-09-20 14:10:00,74.97,75.05,74.9,75.04,50661.0,68.3127,68.3856,68.2489,68.3765,50661.0
2022-09-20 14:20:00,75.05,75.17,75.04,75.13,48161.0,68.3856,68.4949,68.3765,68.4585,48161.0
2022-09-20 14:30:00,75.12,75.14,75.03,75.05,71144.0,68.4493,68.4676,68.3673,68.3856,71144.0
2022-09-20 14:40:00,75.05,75.18,74.92,75.14,79253.0,68.3856,68.504,68.2671,68.4676,79253.0
2022-09-20 14:50:00,75.13,75.22,75.07,75.19,55033.0,68.4585,68.5405,68.4038,68.5131,55033.0
2022-09-20 15:00:00,75.2,75.31,75.15,75.19,69375.0,68.5222,68.6225,68.4767,68.5131,69375.0
2022-09-20 15:10:00,75.19,75.3,75.15,75.29,70388.0,68.5131,68.6134,68.4767,68.6043,70388.0
2022-09-20 15:20:00,75.28,75.41,75.28,75.35,78578.0,68.5951,68.7136,68.5951,68.6589,78578.0
2022-09-20 15:30:00,75.34,75.61,75.28,75.59,102601.0,68.6498,68.8958,68.5951,68.8776,102601.0
2022-09-20 15:40:00,75.59,75.65,75.51,75.53,117330.0,68.8776,68.9323,68.8047,68.8229,117330.0
2022-09-20 15:50:00,75.5,75.6,75.34,75.37,443092.0,68.7956,68.8867,68.6498,68.6771,443092.0
2022-09-21 09:30:00,77.98,78.62,77.04,78.53,588475.0,71.0554,71.6385,70.1989,71.5565,588475.0
2022-09-21 09:40:00,78.56,79.42,78.56,79.12,609259.0,71.5839,72.3675,71.5839,72.0941,609259.0
2022-09-21 09:50:00,79.11,79.76,78.99,79.69,420580.0,72.085,72.6773,71.9757,72.6135,420580.0
2022-09-21 10:00:00,79.67,80.12,79.65,79.99,709650.0,72.5953,73.0053,72.5771,72.8869,709650.0
2022-09-21 10:10:00,79.97,80.56,79.82,80.25,453433.0,72.8687,73.4063,72.732,73.1238,453433.0
2022-09-21 10:20:00,80.22,80.57,80.05,80.45,433817.0,73.0965,73.4154,72.9416,73.306,433817.0
2022-09-21 10:30:00,80.44,81.04,80.39,80.87,509186.0,73.2969,73.8437,73.2514,73.6887,509186.0
2022-09-21 10:40:00,80.86,81.0,80.53,80.61,356901.0,73.6796,73.8072,73.3789,73.4518,356901.0
2022-09-21 10:50:00,80.61,80.78,80.45,80.73,319662.0,73.4518,73.6067,73.306,73.5612,319662.0
2022-09-21 11:00:00,80.74,80.97,80.69,80.79,271449.0,73.5703,73.7799,73.5247,73.6159,271449.0
2022-09-21 11:10:00,80.78,80.87,80.45,80.79,278249.0,73.6067,73.6887,73.306,73.6159,278249.0
2022-09-21 11:20:00,80.8,80.92,80.69,80.85,310615.0,73.625,73.7343,73.5247,73.6705,310615.0
2022-09-21 11:30:00,80.84,81.01,80.77,80.9,201969.0,73.6614,73.8163,73.5976,73.7161,201969.0
2022-09-21 11:40:00,80.9,80.96,80.69,80.9,139526.0,73.7161,73.7708,73.5247,73.7161,139526.0
2022-09-21 11:50:00,80.89,80.96,80.11,80.15,289050.0,73.707,73.7708,72.9962,73.0327,289050.0
2022-09-21 12:00:00,80.16,80.64,80.14,80.61,295973.0,73.0418,73.4792,73.0236,73.4518,295973.0
2022-09-21 12:10:00,80.62,80.82,80.54,80.66,167726.0,73.4609,73.6432,73.3881,73.4974,167726.0
2022-09-21 12:20:00,80.65,80.76,80.58,80.68,122448.0,73.4883,73.5885,73.4245,73.5156,122448.0
2022-09-21 12:30:00,80.67,80.7,80.43,80.52,159270.0,73.5065,73.5338,73.2878,73.3698,159270.0
2022-09-21 12:40:00,80.52,80.54,80.34,80.43,102484.0,73.3698,73.3881,73.2058,73.2878,102484.0
2022-09-21 12:50:00,80.43,80.58,80.32,80.56,116873.0,73.2878,73.4245,73.1876,73.4063,116873.0
2022-09-21 13:00:00,80.56,80.79,80.56,80.63,202741.0,73.4063,73.6159,73.4063,73.4701,202741.0
2022-09-21 13:10:00,80.61,80.7,80.44,80.45,119237.0,73.4518,73.5338,73.2969,73.306,119237.0
2022-09-21 13:20:00,80.44,80.67,80.38,80.67,79437.0,73.2969,73.5065,73.2423,73.5065,79437.0
2022-09-21 13:30:00,80.68,80.76,80.56,80.7,108090.0,73.5156,73.5885,73.4063,73.5338,108090.0
2022-09-21 13:40:00,80.7,80.7,80.54,80.59,95257.0,73.5338,73.5338,73.3881,73.4336,95257.0
2022-09-21 13:50:00,80.59,80.63,80.36,80.38,127298.0,73.4336,73.4701,73.224,73.2423,127298.0
2022-09-21 14:00:00,80.38,80.38,79.66,80.13,299830.0,73.2423,73.2423,72.5862,73.0145,299830.0
2022-09-21 14:10:00,80.13,80.16,79.72,79.91,118988.0,73.0145,73.0418,72.6409,72.814,118988.0
2022-09-21 14:20:00,79.92,79.98,79.78,79.85,93803.0,72.8231,72.8778,72.6955,72.7593,93803.0
2022-09-21 14:30:00,79.84,80.19,79.69,79.95,151708.0,72.7502,73.0691,72.6135,72.8504,151708.0
2022-09-21 14:40:00,79.92,80.47,79.9,80.28,106415.0,72.8231,73.3243,72.8049,73.1511,106415.0
2022-09-21 14:50:00,80.27,80.79,80.14,80.62,200250.0,73.142,73.6159,73.0236,73.4609,200250.0
2022-09-21 15:00:00,80.66,80.86,80.5,80.56,168681.0,73.4974,73.6796,73.3516,73.4063,168681.0
2022-09-21 15:10:00,80.58,80.58,80.2,80.44,243966.0,73.4245,73.4245,73.0782,73.2969,243966.0
2022-09-21 15:20:00,80.44,80.44,79.62,79.65,283619.0,73.2969,73.2969,72.5497,72.5771,283619.0
2022-09-21 15:30:00,79.64,79.98,79.37,79.69,326719.0,72.568,72.8778,72.3219,72.6135,326719.0
2022-09-21 15:40:00,79.69,79.86,79.65,79.74,265659.0,72.6135,72.7684,72.5771,72.6591,265659.0
2022-09-21 15:50:00,79.73,79.89,79.66,79.69,858407.0,72.65,72.7958,72.5862,72.6135,858407.0
2022-09-22 09:30:00,80.19,80.5,78.89,80.43,387904.0,73.0691,73.3516,71.8846,73.2878,387904.0
2022-09-22 09:40:00,80.41,80.87,80.41,80.7,225249.0,73.2696,73.6887,73.2696,73.5338,225249.0
2022-09-22 09:50:00,80.7,80.87,80.53,80.6,186463.0,73.5338,73.6887,73.3789,73.4427,186463.0
2022-09-22 10:00:00,80.59,80.74,80.15,80.73,191327.0,73.4336,73.5703,73.0327,73.5612,191327.0
2022-09-22 10:10:00,80.75,80.97,80.58,80.61,235294.0,73.5794,73.7799,73.4245,73.4518,235294.0
2022-09-22 10:20:00,80.6,80.68,80.23,80.33,149865.0,73.4427,73.5156,73.1056,73.1967,149865.0
2022-09-22 10:30:00,80.34,80.52,80.14,80.39,148463.0,73.2058,73.3698,73.0236,73.2514,148463.0
2022-09-22 10:40:00,80.39,80.81,80.23,80.77,120871.0,73.2514,73.6341,73.1056,73.5976,120871.0
2022-09-22 10:50:00,80.78,80.93,80.64,80.77,153517.0,73.6067,73.7434,73.4792,73.5976,153517.0
2022-09-22 11:00:00,80.77,80.87,80.4,80.47,170905.0,73.5976,73.6887,73.2605,73.3243,170905.0
2022-09-22 11:10:00,80.44,80.44,80.2,80.24,115974.0,73.2969,73.2969,73.0782,73.1147,115974.0
2022-09-22 11:20:00,80.23,80.38,80.2,80.35,101168.0,73.1056,73.2423,73.0782,73.2149,101168.0
2022-09-22 11:30:00,80.35,80.57,80.32,80.46,70253.0,73.2149,73.4154,73.1876,73.3152,70253.0
2022-09-22 11:40:00,80.44,80.6,80.35,80.59,58317.0,73.2969,73.4427,73.2149,73.4336,58317.0
2022-09-22 11:50:00,80.59,80.68,80.55,80.63,91865.0,73.4336,73.5156,73.3972,73.4701,91865.0
2022-09-22 12:00:00,80.62,80.87,80.62,80.65,97245.0,73.4609,73.6887,73.4609,73.4883,97245.0
2022-09-22 12:10:00,80.66,80.66,80.48,80.6,78975.0,73.4974,73.4974,73.3334,73.4427,78975.0
2022-09-22 12:20:00,80.6,80.74,80.52,80.69,85389.0,73.4427,73.5703,73.3698,73.5247,85389.0
2022-09-22 12:30:00,80.7,80.7,80.57,80.62,105101.0,73.5338,73.5338,73.4154,73.4609,105101.0
2022-09-22 12:40:00,80.61,80.9,80.58,80.89,123150.0,73.4518,73.7161,73.4245,73.707,123150.0
2022-09-22 12:50:00,80.89,81.11,80.88,80.92,93207.0,73.707,73.9074,73.6979,73.7343,93207.0
2022-09-22 13:00:00,80.92,81.12,80.83,80.85,70529.0,73.7343,73.9165,73.6523,73.6705,70529.0
2022-09-22 13:10:00,80.85,80.87,80.71,80.84,83466.0,73.6705,73.6887,73.543,73.6614,83466.0
2022-09-22 13:20:00,80.83,81.11,80.8,81.11,57655.0,73.6523,73.9074,73.625,73.9074,57655.0
2022-09-22 13:30:00,81.1,81.12,80.97,81.05,82394.0,73.8983,73.9165,73.7799,73.8528,82394.0
2022-09-22 13:40:00,81.05,81.14,81.04,81.14,135999.0,73.8528,73.9348,73.8437,73.9348,135999.0
2022-09-22 13:50:00,81.13,81.24,80.88,80.88,73744.0,73.9257,74.0259,73.6979,73.6979,73744.0
2022-09-22 14:00:00,80.84,80.94,80.75,80.75,57032.0,73.6614,73.7525,73.5794,73.5794,57032.0
2022-09-22 14:10:00,80.76,80.8,80.62,80.68,112137.0,73.5885,73.625,73.4609,73.5156,112137.0
2022-09-22 14:20:00,80.69,80.71,80.52,80.62,89038.0,73.5247,73.543,73.3698,73.4609,89038.0
2022-09-22 14:30:00,80.63,80.76,80.58,80.7,86169.0,73.4701,73.5885,73.4245,73.5338,86169.0
2022-09-22 14:40:00,80.7,80.7,80.49,80.55,59462.0,73.5338,73.5338,73.3425,73.3972,59462.0
2022-09-22 14:50:00,80.55,80.63,80.49,80.59,75398.0,73.3972,73.4701,73.3425,73.4336,75398.0
2022-09-22 15:00:00,80.6,80.73,80.58,80.62,81402.0,73.4427,73.5612,73.4245,73.4609,81402.0
2022-09-22 15:10:00,80.62,80.8,80.59,80.61,69432.0,73.4609,73.625,73.4336,73.4518,69432.0
2022-09-22 15:20:00,80.61,80.78,80.54,80.77,120223.0,73.4518,73.6067,73.3881,73.5976,120223.0
2022-09-22 15:30:00,80.79,80.98,80.71,80.81,192223.0,73.6159,73.789,73.543,73.6341,192223.0
2022-09-22 15:40:00,80.82,81.24,80.76,81.08,306241.0,73.6432,74.0259,73.5885,73.8801,306241.0
2022-09-22 15:50:00,81.08,81.14,80.76,80.78,568009.0,73.8801,73.9348,73.5885,73.6067,568009.0
2022-09-23 09:30:00,80.09,80.48,80.0,80.38,248200.0,72.978,73.3334,72.896,73.2423,248200.0
2022-09-23 09:40:00,80.39,80.54,80.11,80.19,90992.0,73.2514,73.3881,72.9962,73.0691,90992.0
2022-09-23 09:50:00,80.22,80.32,79.9,80.01,75164.0,73.0965,73.1876,72.8049,72.9051,75164.0
2022-09-23 10:00:00,80.02,80.33,79.93,80.33,112275.0,72.9142,73.1967,72.8322,73.1967,112275.0
2022-09-23 10:10:00,80.33,80.47,80.24,80.32,71706.0,73.1967,73.3243,73.1147,73.1876,71706.0
2022-09-23 10:20:00,80.33,80.34,80.09,80.2,86969.0,73.1967,73.2058,72.978,73.0782,86969.0
2022-09-23 10:30:00,80.22,80.33,79.97,79.97,136539.0,73.0965,73.1967,72.8687,72.8687,136539.0
2022-09-23 10:40:00,79.97,79.97,79.45,79.52,94250.0,72.8687,72.8687,72.3948,72.4586,94250.0
2022-09-23 10:50:00,79.51,79.65,79.45,79.48,112692.0,72.4495,72.5771,72.3948,72.4222,112692.0
2022-09-23 11:00:00,79.49,79.75,79.49,79.62,89671.0,72.4313,72.6682,72.4313,72.5497,89671.0
2022-09-23 11:10:00,79.62,79.62,79.27,79.46,77331.0,72.5497,72.5497,72.2308,72.404,77331.0
2022-09-23 11:20:00,79.46,79.57,79.18,79.33,78980.0,72.404,72.5042,72.1488,72.2855,78980.0
2022-09-23 11:30:00,79.34,79.35,79.19,79.2,117593.0,72.2946,72.3037,72.1579,72.167,117593.0
2022-09-23 11:40:00,79.2,79.32,79.17,79.2,91090.0,72.167,72.2764,72.1397,72.167,91090.0
2022-09-23 11:50:00,79.19,79.28,79.15,79.2,90123.0,72.1579,72.2399,72.1215,72.167,90123.0
2022-09-23 12:00:00,79.21,79.28,79.14,79.23,48698.0,72.1762,72.2399,72.1124,72.1944,48698.0
2022-09-23 12:10:00,79.24,79.28,79.14,79.26,64549.0,72.2035,72.2399,72.1124,72.2217,64549.0
2022-09-23 12:20:00,79.26,79.36,79.05,79.07,69539.0,72.2217,72.3128,72.0304,72.0486,69539.0
2022-09-23 12:30:00,79.08,79.1,78.81,78.93,89055.0,72.0577,72.0759,71.8117,71.921,89055.0
2022-09-23 12:40:00,78.92,79.14,78.89,79.02,54663.0,71.9119,72.1124,71.8846,72.003,54663.0
2022-09-23 12:50:00,79.02,79.11,79.01,79.1,44527.0,72.003,72.085,71.9939,72.0759,44527.0
2022-09-23 13:00:00,79.1,79.21,79.01,79.08,43359.0,72.0759,72.1762,71.9939,72.0577,43359.0
2022-09-23 13:10:00,79.08,79.31,79.06,79.22,39869.0,72.0577,72.2673,72.0395,72.1853,39869.0
2022-09-23 13:20:00,79.23,79.24,79.09,79.1,48105.0,72.1944,72.2035,72.0668,72.0759,48105.0
2022-09-23 13:30:00,79.08,79.19,79.06,79.07,44232.0,72.0577,72.1579,72.0395,72.0486,44232.0
2022-09-23 13:40:00,79.08,79.15,78.97,79.01,53983.0,72.0577,72.1215,71.9575,71.9939,53983.0
2022-09-23 13:50:00,79.01,79.11,79.0,79.06,32080.0,71.9939,72.085,71.9848,72.0395,32080.0
2022-09-23 14:00:00,79.06,79.11,78.97,78.97,66438.0,72.0395,72.085,71.9575,71.9575,66438.0
2022-09-23 14:10:00,78.99,78.99,78.66,78.66,81698.0,71.9757,71.9757,71.675,71.675,81698.0
2022-09-23 14:20:00,78.67,78.77,78.51,78.52,59211.0,71.6841,71.7752,71.5383,71.5474,59211.0
2022-09-23 14:30:00,78.52,78.56,78.3,78.4,86416.0,71.5474,71.5839,71.347,71.4381,86416.0
2022-09-23 14:40:00,78.4,78.56,78.32,78.53,43045.0,71.4381,71.5839,71.3652,71.5565,43045.0
2022-09-23 14:50:00,78.52,78.57,78.34,78.36,54449.0,71.5474,71.593,71.3834,71.4016,54449.0
2022-09-23 15:00:00,78.35,78.86,78.3,78.75,65089.0,71.3925,71.8572,71.347,71.757,65089.0
2022-09-23 15:10:00,78.79,78.97,78.7,78.88,73934.0,71.7935,71.9575,71.7114,71.8755,73934.0
2022-09-23 15:20:00,78.87,79.03,78.85,79.03,52113.0,71.8663,72.0121,71.8481,72.0121,52113.0
2022-09-23 15:30:00,79.03,79.18,78.94,79.17,88855.0,72.0121,72.1488,71.9301,72.1397,88855.0
2022-09-23 15:40:00,79.17,79.26,79.1,79.17,167171.0,72.1397,72.2217,72.0759,72.1397,167171.0
2022-09-23 15:50:00,79.16,79.22,78.93,79.21,341093.0,72.1306,72.1853,71.921,72.1762,341093.0
2022-09-26 09:30:00,78.99,79.08,78.11,78.16,173120.0,71.9757,72.0577,71.1738,71.2194,173120.0
2022-09-26 09:40:00,78.15,78.65,78.13,78.5,90470.0,71.2103,71.6659,71.1921,71.5292,90470.0
2022-09-26 09:50:00,78.52,78.68,78.34,78.59,99415.0,71.5474,71.6932,71.3834,71.6112,99415.0
2022-09-26 10:00:00,78.59,78.92,78.59,78.82,54177.0,71.6112,71.9119,71.6112,71.8208,54177.0
2022-09-26 10:10:00,78.82,79.17,78.72,79.17,51437.0,71.8208,72.1397,71.7297,72.1397,51437.0
2022-09-26 10:20:00,79.19,79.36,79.13,79.32,38889.0,72.1579,72.3128,72.1033,72.2764,38889.0
2022-09-26 10:30:00,79.3,79.34,79.13,79.23,41900.0,72.2582,72.2946,72.1033,72.1944,41900.0
2022-09-26 10:40:00,79.24,79.32,79.01,79.07,85529.0,72.2035,72.2764,71.9939,72.0486,85529.0
2022-09-26 10:50:00,79.07,79.25,79.01,79.23,33279.0,72.0486,72.2126,71.9939,72.1944,33279.0
2022-09-26 11:00:00,79.24,79.5,79.22,79.29,44904.0,72.2035,72.4404,72.1853,72.2491,44904.0
2022-09-26 11:10:00,79.27,79.27,78.96,78.97,53824.0,72.2308,72.2308,71.9484,71.9575,53824.0
2022-09-26 11:20:00,78.96,79.13,78.93,79.01,39091.0,71.9484,72.1033,71.921,71.9939,39091.0
2022-09-26 11:30:00,78.99,79.18,78.97,79.12,37552.0,71.9757,72.1488,71.9575,72.0941,37552.0
2022-09-26 11:40:00,79.09,79.23,79.04,79.17,45008.0,72.0668,72.1944,72.0213,72.1397,45008.0
2022-09-26 11:50:00,79.18,79.32,79.08,79.29,38945.0,72.1488,72.2764,72.0577,72.2491,38945.0
2022-09-26 12:00:00,79.31,79.31,79.09,79.16,35534.0,72.2673,72.2673,72.0668,72.1306,35534.0
2022-09-26 12:10:00,79.16,79.21,79.01,79.06,30868.0,72.1306,72.1762,71.9939,72.0395,30868.0
2022-09-26 12:20:00,79.03,79.08,78.95,79.03,38106.0,72.0121,72.0577,71.9392,72.0121,38106.0
2022-09-26 12:30:00,79.01,79.08,78.93,79.0,43239.0,71.9939,72.0577,71.921,71.9848,43239.0
2022-09-26 12:40:00,79.01,79.16,78.98,79.14,28632.0,71.9939,72.1306,71.9666,72.1124,28632.0
2022-09-26 12:50:00,79.15,79.19,79.12,79.15,31507.0,72.1215,72.1579,72.0941,72.1215,31507.0
2022-09-26 13:00:00,79.15,79.16,79.04,79.07,27415.0,72.1215,72.1306,72.0213,72.0486,27415.0
2022-09-26 13:10:00,79.06,79.06,78.77,78.81,35142.0,72.0395,72.0395,71.7752,71.8117,35142.0
2022-09-26 13:20:00,78.81,78.82,78.6,78.68,28749.0,71.8117,71.8208,71.6203,71.6932,28749.0
2022-09-26 13:30:00,78.68,78.81,78.68,78.71,30373.0,71.6932,71.8117,71.6932,71.7206,30373.0
2022-09-26 13:40:00,78.72,78.89,78.69,78.84,38070.0,71.7297,71.8846,71.7023,71.839,38070.0
2022-09-26 13:50:00,78.83,78.92,78.75,78.75,23345.0,71.8299,71.9119,71.757,71.757,23345.0
2022-09-26 14:00:00,78.73,78.92,78.73,78.87,20199.0,71.7388,71.9119,71.7388,71.8663,20199.0
2022-09-26 14:10:00,78.85,78.99,78.82,78.89,32414.0,71.8481,71.9757,71.8208,71.8846,32414.0
2022-09-26 14:20:00,78.9,78.94,78.76,78.77,24368.0,71.8937,71.9301,71.7661,71.7752,24368.0
2022-09-26 14:30:00,78.76,78.83,78.64,78.68,24199.0,71.7661,71.8299,71.6568,71.6932,24199.0
2022-09-26 14:40:00,78.68,78.91,78.63,78.88,28286.0,71.6932,71.9028,71.6477,71.8755,28286.0
2022-09-26 14:50:00,78.89,78.95,78.83,78.83,29722.0,71.8846,71.9392,71.8299,71.8299,29722.0
2022-09-26 15:00:00,78.84,78.94,78.75,78.89,53545.0,71.839,71.9301,71.757,71.8846,53545.0
2022-09-26 15:10:00,78.89,79.04,78.78,79.0,58182.0,71.8846,72.0213,71.7843,71.9848,58182.0
2022-09-26 15:20:00,78.99,79.01,78.85,78.9,50694.0,71.9757,71.9939,71.8481,71.8937,50694.0
2022-09-26 15:30:00,78.89,79.06,78.79,78.92,84860.0,71.8846,72.0395,71.7935,71.9119,84860.0
2022-09-26 15:40:00,78.93,79.12,78.93,79.09,86726.0,71.921,72.0941,71.921,72.0668,86726.0
2022-09-26 15:50:00,79.08,79.26,78.59,78.67,372047.0,72.0577,72.2217,71.6112,71.6841,372047.0
2022-09-27 09:30:00,79.0,79.63,78.87,79.62,192604.0,71.9848,72.5589,71.8663,72.5497,192604.0
2022-09-27 09:40:00,79.61,79.82,79.43,79.73,103308.0,72.5406,72.732,72.3766,72.65,103308.0
2022-09-27 09:50:00,79.73,79.81,79.64,79.72,43838.0,72.65,72.7229,72.568,72.6409,43838.0
2022-09-27 10:00:00,79.72,79.81,79.54,79.64,81455.0,72.6409,72.7229,72.4769,72.568,81455.0
2022-09-27 10:10:00,79.63,79.8,79.6,79.77,48579.0,72.5589,72.7138,72.5315,72.6864,48579.0
2022-09-27 10:20:00,79.78,80.07,79.7,79.71,80658.0,72.6955,72.9598,72.6226,72.6318,80658.0
2022-09-27 10:30:00,79.7,80.08,79.7,80.08,69530.0,72.6226,72.9689,72.6226,72.9689,69530.0
2022-09-27 10:40:00,80.09,80.13,79.96,80.09,53521.0,72.978,73.0145,72.8596,72.978,53521.0
2022-09-27 10:50:00,80.09,80.09,79.77,79.77,60447.0,72.978,72.978,72.6864,72.6864,60447.0
2022-09-27 11:00:00,79.76,79.84,79.72,79.78,61518.0,72.6773,72.7502,72.6409,72.6955,61518.0
2022-09-27 11:10:00,79.78,79.86,79.71,79.71,54912.0,72.6955,72.7684,72.6318,72.6318,54912.0
2022-09-27 11:20:00,79.73,79.77,79.12,79.22,38602.0,72.65,72.6864,72.0941,72.1853,38602.0
2022-09-27 11:30:00,79.21,79.41,79.19,79.3,97699.0,72.1762,72.3584,72.1579,72.2582,97699.0
2022-09-27 11:40:00,79.32,79.42,79.22,79.24,26469.0,72.2764,72.3675,72.1853,72.2035,26469.0
2022-09-27 11:50:00,79.25,79.32,79.15,79.22,33448.0,72.2126,72.2764,72.1215,72.1853,33448.0
2022-09-27 12:00:00,79.21,79.3,79.07,79.08,43127.0,72.1762,72.2582,72.0486,72.0577,43127.0
2022-09-27 12:10:00,79.07,79.07,78.9,78.98,59700.0,72.0486,72.0486,71.8937,71.9666,59700.0
2022-09-27 12:20:00,78.95,78.97,78.74,78.94,67592.0,71.9392,71.9575,71.7479,71.9301,67592.0
2022-09-27 12:30:00,78.93,79.05,78.89,78.9,33470.0,71.921,72.0304,71.8846,71.8937,33470.0
2022-09-27 12:40:00,78.88,79.05,78.88,79.0,78144.0,71.8755,72.0304,71.8755,71.9848,78144.0
2022-09-27 12:50:00,78.99,79.06,78.84,78.98,20983.0,71.9757,72.0395,71.839,71.9666,20983.0
2022-09-27 13:00:00,78.96,79.01,78.83,78.89,52215.0,71.9484,71.9939,71.8299,71.8846,52215.0
2022-09-27 13:10:00,78.9,78.93,78.78,78.78,24431.0,71.8937,71.921,71.7843,71.7843,24431.0
2022-09-27 13:20:00,78.77,78.79,78.58,78.58,37115.0,71.7752,71.7935,71.6021,71.6021,37115.0
2022-09-27 13:30:00,78.56,78.58,78.21,78.23,78217.0,71.5839,71.6021,71.265,71.2832,78217.0
2022-09-27 13:40:00,78.2,78.21,78.07,78.16,84182.0,71.2558,71.265,71.1374,71.2194,84182.0
2022-09-27 13:50:00,78.16,78.17,78.01,78.09,36352.0,71.2194,71.2285,71.0827,71.1556,36352.0
2022-09-27 14:00:00,78.08,78.31,78.07,78.25,75393.0,71.1465,71.3561,71.1374,71.3014,75393.0
2022-09-27 14:10:00,78.23,78.32,78.17,78.22,26689.0,71.2832,71.3652,71.2285,71.2741,26689.0
2022-09-27 14:20:00,78.19,78.37,78.13,78.36,25438.0,71.2467,71.4107,71.1921,71.4016,25438.0
2022-09-27 14:30:00,78.37,78.41,78.27,78.38,29877.0,71.4107,71.4472,71.3196,71.4199,29877.0
2022-09-27 14:40:00,78.38,78.48,78.31,78.45,36296.0,71.4199,71.511,71.3561,71.4836,36296.0
2022-09-27 14:50:00,78.43,78.44,78.31,78.31,35350.0,71.4654,71.4745,71.3561,71.3561,35350.0
2022-09-27 15:00:00,78.31,78.31,78.11,78.17,62057.0,71.3561,71.3561,71.1738,71.2285,62057.0
2022-09-27 15:10:00,78.18,78.23,77.99,78.16,68461.0,71.2376,71.2832,71.0645,71.2194,68461.0
2022-09-27 15:20:00,78.17,78.2,78.06,78.11,60151.0,71.2285,71.2558,71.1283,71.1738,60151.0
2022-09-27 15:30:00,78.12,78.14,77.83,77.91,84092.0,71.1829,71.2012,70.9187,70.9916,84092.0
2022-09-27 15:40:00,77.91,78.11,77.88,78.03,114761.0,70.9916,71.1738,70.9643,71.1009,114761.0
2022-09-27 15:50:00,78.03,78.12,77.89,77.97,358314.0,71.1009,71.1829,70.9734,71.0463,358314.0
2022-09-28 09:30:00,78.44,78.56,77.63,77.66,114521.0,71.4745,71.5839,70.7365,70.7638,114521.0
2022-09-28 09:40:00,77.65,77.94,77.5,77.82,68020.0,70.7547,71.0189,70.618,70.9096,68020.0
2022-09-28 09:50:00,77.77,78.11,77.76,78.03,76589.0,70.864,71.1738,70.8549,71.1009,76589.0
2022-09-28 10:00:00,78.06,78.3,77.88,78.1,83165.0,71.1283,71.347,70.9643,71.1647,83165.0
2022-09-28 10:10:00,78.13,78.14,77.87,77.97,59476.0,71.1921,71.2012,70.9551,71.0463,59476.0
2022-09-28 10:20:00,77.98,78.15,77.86,77.99,82402.0,71.0554,71.2103,70.946,71.0645,82402.0
2022-09-28 10:30:00,77.98,78.1,77.84,78.05,60399.0,71.0554,71.1647,70.9278,71.1192,60399.0
2022-09-28 10:40:00,78.04,78.3,78.02,78.06,69913.0,71.1101,71.347,71.0918,71.1283,69913.0
2022-09-28 10:50:00,78.06,78.22,78.01,78.13,40269.0,71.1283,71.2741,71.0827,71.1921,40269.0
2022-09-28 11:00:00,78.13,78.33,78.12,78.15,45737.0,71.1921,71.3743,71.1829,71.2103,45737.0
2022-09-28 11:10:00,78.14,78.27,78.1,78.15,70930.0,71.2012,71.3196,71.1647,71.2103,70930.0
2022-09-28 11:20:00,78.16,78.3,78.1,78.16,50999.0,71.2194,71.347,71.1647,71.2194,50999.0
2022-09-28 11:30:00,78.15,78.32,78.08,78.09,46309.0,71.2103,71.3652,71.1465,71.1556,46309.0
2022-09-28 11:40:00,78.1,78.14,78.01,78.1,30749.0,71.1647,71.2012,71.0827,71.1647,30749.0
2022-09-28 11:50:00,78.1,78.16,78.03,78.1,37990.0,71.1647,71.2194,71.1009,71.1647,37990.0
2022-09-28 12:00:00,78.11,78.28,78.1,78.16,61143.0,71.1738,71.3287,71.1647,71.2194,61143.0
2022-09-28 12:10:00,78.12,78.51,78.11,78.51,103531.0,71.1829,71.5383,71.1738,71.5383,103531.0
2022-09-28 12:20:00,78.51,78.61,78.33,78.33,60377.0,71.5383,71.6294,71.3743,71.3743,60377.0
2022-09-28 12:30:00,78.32,78.35,78.22,78.24,31824.0,71.3652,71.3925,71.2741,71.2923,31824.0
2022-09-28 12:40:00,78.25,78.45,78.25,78.39,43196.0,71.3014,71.4836,71.3014,71.429,43196.0
2022-09-28 12:50:00,78.39,78.48,78.33,78.36,38181.0,71.429,71.511,71.3743,71.4016,38181.0
2022-09-28 13:00:00,78.37,78.53,78.22,78.48,56995.0,71.4107,71.5565,71.2741,71.511,56995.0
2022-09-28 13:10:00,78.48,78.65,78.45,78.55,63115.0,71.511,71.6659,71.4836,71.5748,63115.0
2022-09-28 13:20:00,78.56,78.58,78.45,78.45,31672.0,71.5839,71.6021,71.4836,71.4836,31672.0
2022-09-28 13:30:00,78.46,78.62,78.41,78.6,25909.0,71.4928,71.6385,71.4472,71.6203,25909.0
2022-09-28 13:40:00,78.59,78.66,78.4,78.46,76531.0,71.6112,71.675,71.4381,71.4928,76531.0
2022-09-28 13:50:00,78.47,78.53,78.42,78.53,47488.0,71.5019,71.5565,71.4563,71.5565,47488.0
2022-09-28 14:00:00,78.54,78.7,78.54,78.61,60707.0,71.5657,71.7114,71.5657,71.6294,60707.0
2022-09-28 14:10:00,78.6,78.63,78.52,78.58,50509.0,71.6203,71.6477,71.5474,71.6021,50509.0
2022-09-28 14:20:00,78.58,78.66,78.57,78.65,29628.0,71.6021,71.675,71.593,71.6659,29628.0
2022-09-28 14:30:00,78.64,78.84,78.64,78.78,30588.0,71.6568,71.839,71.6568,71.7843,30588.0
2022-09-28 14:40:00,78.77,78.77,78.63,78.74,21187.0,71.7752,71.7752,71.6477,71.7479,21187.0
2022-09-28 14:50:00,78.77,78.8,78.68,78.68,24142.0,71.7752,71.8026,71.6932,71.6932,24142.0
2022-09-28 15:00:00,78.66,79.03,78.65,79.0,87948.0,71.675,72.0121,71.6659,71.9848,87948.0
2022-09-28 15:10:00,79.0,79.02,78.85,78.86,48666.0,71.9848,72.003,71.8481,71.8572,48666.0
2022-09-28 15:20:00,78.87,78.97,78.81,78.86,52024.0,71.8663,71.9575,71.8117,71.8572,52024.0
2022-09-28 15:30:00,78.86,79.0,78.85,78.92,69935.0,71.8572,71.9848,71.8481,71.9119,69935.0
2022-09-28 15:40:00,78.92,79.06,78.91,79.02,109702.0,71.9119,72.0395,71.9028,72.003,109702.0
2022-09-28 15:50:00,79.01,79.01,78.77,78.78,320005.0,71.9939,71.9939,71.7752,71.7843,320005.0
2022-09-29 09:30:00,78.96,79.08,78.8,78.87,101736.0,71.9484,72.0577,71.8026,71.8663,101736.0
2022-09-29 09:40:00,78.86,79.07,78.48,78.61,81825.0,71.8572,72.0486,71.511,71.6294,81825.0
2022-09-29 09:50:00,78.58,78.66,78.41,78.44,55247.0,71.6021,71.675,71.4472,71.4745,55247.0
2022-09-29 10:00:00,78.43,78.58,78.32,78.52,65665.0,71.4654,71.6021,71.3652,71.5474,65665.0
2022-09-29 10:10:00,78.46,78.64,78.44,78.57,50816.0,71.4928,71.6568,71.4745,71.593,50816.0
2022-09-29 10:20:00,78.56,78.64,78.43,78.53,45341.0,71.5839,71.6568,71.4654,71.5565,45341.0
2022-09-29 10:30:00,78.52,78.72,78.49,78.66,54816.0,71.5474,71.7297,71.5201,71.675,54816.0
2022-09-29 10:40:00,78.65,78.72,78.55,78.72,59493.0,71.6659,71.7297,71.5748,71.7297,59493.0
2022-09-29 10:50:00,78.73,78.79,78.65,78.71,115009.0,71.7388,71.7935,71.6659,71.7206,115009.0
2022-09-29 11:00:00,78.7,79.05,78.65,79.0,69258.0,71.7114,72.0304,71.6659,71.9848,69258.0
2022-09-29 11:10:00,79.0,79.01,78.68,78.7,45633.0,71.9848,71.9939,71.6932,71.7114,45633.0
2022-09-29 11:20:00,78.7,78.7,78.39,78.48,125683.0,71.7114,71.7114,71.429,71.511,125683.0
2022-09-29 11:30:00,78.48,78.55,78.4,78.54,27276.0,71.511,71.5748,71.4381,71.5657,27276.0
2022-09-29 11:40:00,78.53,78.57,78.41,78.51,31510.0,71.5565,71.593,71.4472,71.5383,31510.0
2022-09-29 11:50:00,78.51,78.69,78.51,78.52,28669.0,71.5383,71.7023,71.5383,71.5474,28669.0
2022-09-29 12:00:00,78.51,78.52,78.41,78.47,26134.0,71.5383,71.5474,71.4472,71.5019,26134.0
2022-09-29 12:10:00,78.47,78.48,78.29,78.3,31688.0,71.5019,71.511,71.3379,71.347,31688.0
2022-09-29 12:20:00,78.31,78.33,78.16,78.18,25886.0,71.3561,71.3743,71.2194,71.2376,25886.0
2022-09-29 12:30:00,78.16,78.25,78.1,78.14,27219.0,71.2194,71.3014,71.1647,71.2012,27219.0
2022-09-29 12:40:00,78.15,78.16,78.08,78.11,34504.0,71.2103,71.2194,71.1465,71.1738,34504.0
2022-09-29 12:50:00,78.1,78.21,78.1,78.1,20438.0,71.1647,71.265,71.1647,71.1647,20438.0
2022-09-29 13:00:00,78.1,78.1,77.9,77.9,47044.0,71.1647,71.1647,70.9825,70.9825,47044.0
2022-09-29 13:10:00,77.9,77.98,77.85,77.85,17556.0,70.9825,71.0554,70.9369,70.9369,17556.0
2022-09-29 13:20:00,77.8,77.95,77.78,77.9,24230.0,70.8914,71.028,70.8731,70.9825,24230.0
2022-09-29 13:30:00,77.88,78.06,77.85,78.06,23636.0,70.9643,71.1283,70.9369,71.1283,23636.0
2022-09-29 13:40:00,78.06,78.08,77.95,77.99,26938.0,71.1283,71.1465,71.028,71.0645,26938.0
2022-09-29 13:50:00,78.0,78.0,77.79,77.85,23374.0,71.0736,71.0736,70.8823,70.9369,23374.0
2022-09-29 14:00:00,77.85,77.89,77.76,77.87,45572.0,70.9369,70.9734,70.8549,70.9551,45572.0
2022-09-29 14:10:00,77.83,77.83,77.74,77.75,21157.0,70.9187,70.9187,70.8367,70.8458,21157.0
2022-09-29 14:20:00,77.75,77.88,77.74,77.85,22024.0,70.8458,70.9643,70.8367,70.9369,22024.0
2022-09-29 14:30:00,77.86,77.92,77.75,77.8,20127.0,70.946,71.0007,70.8458,70.8914,20127.0
2022-09-29 14:40:00,77.8,77.83,77.73,77.74,23013.0,70.8914,70.9187,70.8276,70.8367,23013.0
2022-09-29 14:50:00,77.73,77.75,77.59,77.59,35456.0,70.8276,70.8458,70.7,70.7,35456.0
2022-09-29 15:00:00,77.59,77.69,77.57,77.66,17364.0,70.7,70.7911,70.6818,70.7638,17364.0
2022-09-29 15:10:00,77.64,77.87,77.61,77.84,43437.0,70.7456,70.9551,70.7182,70.9278,43437.0
2022-09-29 15:20:00,77.81,77.82,77.6,77.63,44861.0,70.9005,70.9096,70.7091,70.7365,44861.0
2022-09-29 15:30:00,77.63,77.96,77.62,77.89,70624.0,70.7365,71.0372,70.7273,70.9734,70624.0
2022-09-29 15:40:00,77.89,77.93,77.76,77.77,114036.0,70.9734,71.0098,70.8549,70.864,114036.0
2022-09-29 15:50:00,77.78,77.85,77.64,77.73,420830.0,70.8731,70.9369,70.7456,70.8276,420830.0
2022-09-30 09:30:00,77.5,77.9,77.22,77.23,120759.0,70.618,70.9825,70.3629,70.372,120759.0
2022-09-30 09:40:00,77.21,77.58,77.07,77.11,74441.0,70.3538,70.6909,70.2262,70.2626,74441.0
2022-09-30 09:50:00,77.17,77.59,77.1,77.59,53050.0,70.3173,70.7,70.2535,70.7,53050.0
2022-09-30 10:00:00,77.6,77.61,77.22,77.22,65853.0,70.7091,70.7182,70.3629,70.3629,65853.0
2022-09-30 10:10:00,77.22,77.3,76.87,76.99,65751.0,70.3629,70.4358,70.0439,70.1533,65751.0
2022-09-30 10:20:00,76.99,77.13,76.82,77.04,63597.0,70.1533,70.2809,69.9984,70.1989,63597.0
2022-09-30 10:30:00,77.05,77.35,77.04,77.23,33495.0,70.208,70.4813,70.1989,70.372,33495.0
2022-09-30 10:40:00,77.25,77.26,77.07,77.09,29213.0,70.3902,70.3993,70.2262,70.2444,29213.0
2022-09-30 10:50:00,77.11,77.24,76.97,77.01,20965.0,70.2626,70.3811,70.1351,70.1715,20965.0
2022-09-30 11:00:00,77.01,77.22,76.97,77.19,30239.0,70.1715,70.3629,70.1351,70.3355,30239.0
2022-09-30 11:10:00,77.18,77.22,77.01,77.07,48449.0,70.3264,70.3629,70.1715,70.2262,48449.0
2022-09-30 11:20:00,77.08,77.17,77.03,77.08,27862.0,70.2353,70.3173,70.1897,70.2353,27862.0
2022-09-30 11:30:00,77.08,77.32,77.08,77.23,35501.0,70.2353,70.454,70.2353,70.372,35501.0
2022-09-30 11:40:00,77.23,77.23,76.8,76.83,31538.0,70.372,70.372,69.9802,70.0075,31538.0
2022-09-30 11:50:00,76.82,76.88,76.65,76.88,40846.0,69.9984,70.0531,69.8435,70.0531,40846.0
2022-09-30 12:00:00,76.88,76.88,76.72,76.82,22251.0,70.0531,70.0531,69.9073,69.9984,22251.0
2022-09-30 12:10:00,76.82,76.96,76.8,76.88,25216.0,69.9984,70.126,69.9802,70.0531,25216.0
2022-09-30 12:20:00,76.87,77.05,76.84,76.98,23773.0,70.0439,70.208,70.0166,70.1442,23773.0
2022-09-30 12:30:00,76.99,77.08,76.95,76.98,25091.0,70.1533,70.2353,70.1168,70.1442,25091.0
2022-09-30 12:40:00,76.99,77.0,76.92,76.92,25306.0,70.1533,70.1624,70.0895,70.0895,25306.0
2022-09-30 12:50:00,76.93,76.98,76.86,76.94,17774.0,70.0986,70.1442,70.0348,70.1077,17774.0
2022-09-30 13:00:00,76.94,77.09,76.84,77.06,37993.0,70.1077,70.2444,70.0166,70.2171,37993.0
2022-09-30 13:10:00,77.06,77.1,76.93,77.04,36387.0,70.2171,70.2535,70.0986,70.1989,36387.0
2022-09-30 13:20:00,77.04,77.21,77.04,77.14,32810.0,70.1989,70.3538,70.1989,70.29,32810.0
2022-09-30 13:30:00,77.15,77.25,77.1,77.25,75739.0,70.2991,70.3902,70.2535,70.3902,75739.0
2022-09-30 13:40:00,77.24,77.27,77.12,77.13,32266.0,70.3811,70.4084,70.2717,70.2809,32266.0
2022-09-30 13:50:00,77.14,77.25,77.12,77.2,31298.0,70.29,70.3902,70.2717,70.3446,31298.0
2022-09-30 14:00:00,77.22,77.31,77.15,77.19,40564.0,70.3629,70.4449,70.2991,70.3355,40564.0
2022-09-30 14:10:00,77.2,77.32,77.19,77.22,32096.0,70.3446,70.454,70.3355,70.3629,32096.0
2022-09-30 14:20:00,77.22,77.25,77.13,77.15,106153.0,70.3629,70.3902,70.2809,70.2991,106153.0
2022-09-30 14:30:00,77.16,77.17,76.95,76.96,43944.0,70.3082,70.3173,70.1168,70.126,43944.0
2022-09-30 14:40:00,76.99,77.01,76.74,76.79,31165.0,70.1533,70.1715,69.9255,69.9711,31165.0
2022-09-30 14:50:00,76.8,76.89,76.74,76.77,27210.0,69.9802,70.0622,69.9255,69.9528,27210.0
2022-09-30 15:00:00,76.78,77.03,76.78,76.85,33114.0,69.9619,70.1897,69.9619,70.0257,33114.0
2022-09-30 15:10:00,76.86,76.91,76.7,76.84,40548.0,70.0348,70.0804,69.889,70.0166,40548.0
2022-09-30 15:20:00,76.85,76.9,76.72,76.9,60389.0,70.0257,70.0713,69.9073,70.0713,60389.0
2022-09-30 15:30:00,76.92,77.06,76.83,76.9,77846.0,70.0895,70.2171,70.0075,70.0713,77846.0
2022-09-30 15:40:00,76.9,76.95,76.85,76.92,154406.0,70.0713,70.1168,70.0257,70.0895,154406.0
2022-09-30 15:50:00,76.92,76.92,76.46,76.63,491671.0,70.0895,70.0895,69.6704,69.8253,491671.0
2022-10-03 09:30:00,77.06,77.36,76.72,77.29,125783.0,70.2171,70.4904,69.9073,70.4267,125783.0
2022-10-03 09:40:00,77.31,77.31,76.6,76.63,75206.0,70.4449,70.4449,69.7979,69.8253,75206.0
2022-10-03 09:50:00,76.67,76.92,76.53,76.92,52989.0,69.8617,70.0895,69.7341,70.0895,52989.0
2022-10-03 10:00:00,76.94,77.67,76.94,77.66,76405.0,70.1077,70.7729,70.1077,70.7638,76405.0
2022-10-03 10:10:00,77.64,77.7,77.34,77.62,48928.0,70.7456,70.8002,70.4722,70.7273,48928.0
2022-10-03 10:20:00,77.62,77.79,77.34,77.34,48218.0,70.7273,70.8823,70.4722,70.4722,48218.0
2022-10-03 10:30:00,77.35,77.47,77.26,77.3,49567.0,70.4813,70.5907,70.3993,70.4358,49567.0
2022-10-03 10:40:00,77.3,77.49,77.17,77.48,32788.0,70.4358,70.6089,70.3173,70.5998,32788.0
2022-10-03 10:50:00,77.49,77.55,77.36,77.41,38602.0,70.6089,70.6636,70.4904,70.536,38602.0
2022-10-03 11:00:00,77.37,77.66,77.37,77.57,99934.0,70.4995,70.7638,70.4995,70.6818,99934.0
2022-10-03 11:10:00,77.56,77.71,77.5,77.62,29287.0,70.6727,70.8094,70.618,70.7273,29287.0
2022-10-03 11:20:00,77.6,77.76,77.55,77.76,35230.0,70.7091,70.8549,70.6636,70.8549,35230.0
2022-10-03 11:30:00,77.76,77.84,77.64,77.66,40773.0,70.8549,70.9278,70.7456,70.7638,40773.0
2022-10-03 11:40:00,77.67,77.81,77.59,77.76,42892.0,70.7729,70.9005,70.7,70.8549,42892.0
2022-10-03 11:50:00,77.75,77.81,77.58,77.65,55508.0,70.8458,70.9005,70.6909,70.7547,55508.0
2022-10-03 12:00:00,77.65,77.82,77.63,77.79,45045.0,70.7547,70.9096,70.7365,70.8823,45045.0
2022-10-03 12:10:00,77.79,77.93,77.77,77.89,51053.0,70.8823,71.0098,70.864,70.9734,51053.0
2022-10-03 12:20:00,77.89,77.96,77.8,77.84,40241.0,70.9734,71.0372,70.8914,70.9278,40241.0
2022-10-03 12:30:00,77.84,77.97,77.81,77.96,36994.0,70.9278,71.0463,70.9005,71.0372,36994.0
2022-10-03 12:40:00,77.97,77.99,77.89,77.98,34145.0,71.0463,71.0645,70.9734,71.0554,34145.0
2022-10-03 12:50:00,77.99,78.06,77.89,78.02,70348.0,71.0645,71.1283,70.9734,71.0918,70348.0
2022-10-03 13:00:00,78.03,78.19,77.97,78.17,35387.0,71.1009,71.2467,71.0463,71.2285,35387.0
2022-10-03 13:10:00,78.17,78.25,78.1,78.19,34826.0,71.2285,71.3014,71.1647,71.2467,34826.0
2022-10-03 13:20:00,78.18,78.31,78.07,78.09,36687.0,71.2376,71.3561,71.1374,71.1556,36687.0
2022-10-03 13:30:00,78.08,78.19,78.05,78.19,45457.0,71.1465,71.2467,71.1192,71.2467,45457.0
2022-10-03 13:40:00,78.19,78.29,78.17,78.29,31623.0,71.2467,71.3379,71.2285,71.3379,31623.0
2022-10-03 13:50:00,78.27,78.33,78.2,78.32,69766.0,71.3196,71.3743,71.2558,71.3652,69766.0
2022-10-03 14:00:00,78.33,78.47,78.33,78.45,44027.0,71.3743,71.5019,71.3743,71.4836,44027.0
2022-10-03 14:10:00,78.46,78.51,78.41,78.47,39488.0,71.4928,71.5383,71.4472,71.5019,39488.0
2022-10-03 14:20:00,78.47,78.48,78.34,78.35,50346.0,71.5019,71.511,71.3834,71.3925,50346.0
2022-10-03 14:30:00,78.35,78.39,78.24,78.31,93408.0,71.3925,71.429,71.2923,71.3561,93408.0
2022-10-03 14:40:00,78.3,78.46,78.27,78.4,68870.0,71.347,71.4928,71.3196,71.4381,68870.0
2022-10-03 14:50:00,78.44,78.52,78.42,78.48,58483.0,71.4745,71.5474,71.4563,71.511,58483.0
2022-10-03 15:00:00,78.46,78.5,78.38,78.48,74950.0,71.4928,71.5292,71.4199,71.511,74950.0
2022-10-03 15:10:00,78.48,78.52,78.33,78.48,84916.0,71.511,71.5474,71.3743,71.511,84916.0
2022-10-03 15:20:00,78.48,78.59,78.4,78.52,81957.0,71.511,71.6112,71.4381,71.5474,81957.0
2022-10-03 15:30:00,78.52,78.65,78.49,78.59,156799.0,71.5474,71.6659,71.5201,71.6112,156799.0
2022-10-03 15:40:00,78.61,78.72,78.45,78.47,183912.0,71.6294,71.7297,71.4836,71.5019,183912.0
2022-10-03 15:50:00,78.45,78.57,78.35,78.5,395950.0,71.4836,71.593,71.3925,71.5292,395950.0
2022-10-04 09:30:00,78.6,78.96,78.4,78.78,106005.0,71.6203,71.9484,71.4381,71.7843,106005.0
2022-10-04 09:40:00,78.79,79.04,78.73,78.94,111108.0,71.7935,72.0213,71.7388,71.9301,111108.0
2022-10-04 09:50:00,78.94,79.43,78.82,79.41,89348.0,71.9301,72.3766,71.8208,72.3584,89348.0
2022-10-04 10:00:00,79.43,79.58,79.17,79.27,70509.0,72.3766,72.5133,72.1397,72.2308,70509.0
2022-10-04 10:10:00,79.28,79.39,79.19,79.25,52438.0,72.2399,72.3402,72.1579,72.2126,52438.0
2022-10-04 10:20:00,79.24,79.24,79.02,79.03,43257.0,72.2035,72.2035,72.003,72.0121,43257.0
2022-10-04 10:30:00,79.03,79.14,79.03,79.06,54529.0,72.0121,72.1124,72.0121,72.0395,54529.0
2022-10-04 10:40:00,79.02,79.02,78.49,78.55,67258.0,72.003,72.003,71.5201,71.5748,67258.0
2022-10-04 10:50:00,78.54,78.77,78.36,78.73,70849.0,71.5657,71.7752,71.4016,71.7388,70849.0
2022-10-04 11:00:00,78.72,78.89,78.69,78.78,49107.0,71.7297,71.8846,71.7023,71.7843,49107.0
2022-10-04 11:10:00,78.78,78.81,78.6,78.62,52571.0,71.7843,71.8117,71.6203,71.6385,52571.0
2022-10-04 11:20:00,78.63,78.76,78.54,78.71,76834.0,71.6477,71.7661,71.5657,71.7206,76834.0
2022-10-04 11:30:00,78.71,78.76,78.48,78.52,38734.0,71.7206,71.7661,71.511,71.5474,38734.0
2022-10-04 11:40:00,78.52,78.53,78.42,78.5,34185.0,71.5474,71.5565,71.4563,71.5292,34185.0
2022-10-04 11:50:00,78.51,78.52,78.32,78.37,34205.0,71.5383,71.5474,71.3652,71.4107,34205.0
2022-10-04 12:00:00,78.37,78.39,78.22,78.25,87131.0,71.4107,71.429,71.2741,71.3014,87131.0
2022-10-04 12:10:00,78.23,78.26,78.18,78.23,54263.0,71.2832,71.3105,71.2376,71.2832,54263.0
2022-10-04 12:20:00,78.23,78.24,78.15,78.19,60762.0,71.2832,71.2923,71.2103,71.2467,60762.0
2022-10-04 12:30:00,78.2,78.37,78.17,78.33,40582.0,71.2558,71.4107,71.2285,71.3743,40582.0
2022-10-04 12:40:00,78.33,78.37,78.14,78.15,41443.0,71.3743,71.4107,71.2012,71.2103,41443.0
2022-10-04 12:50:00,78.15,78.15,77.93,78.06,69478.0,71.2103,71.2103,71.0098,71.1283,69478.0
2022-10-04 13:00:00,78.06,78.1,77.94,77.97,62949.0,71.1283,71.1647,71.0189,71.0463,62949.0
2022-10-04 13:10:00,77.97,78.03,77.87,77.87,47313.0,71.0463,71.1009,70.9551,70.9551,47313.0
2022-10-04 13:20:00,77.82,78.14,77.82,78.14,51899.0,70.9096,71.2012,70.9096,71.2012,51899.0
2022-10-04 13:30:00,78.15,78.26,78.04,78.06,39563.0,71.2103,71.3105,71.1101,71.1283,39563.0
2022-10-04 13:40:00,78.05,78.07,77.95,78.0,37314.0,71.1192,71.1374,71.028,71.0736,37314.0
2022-10-04 13:50:00,78.0,78.18,77.92,78.06,46361.0,71.0736,71.2376,71.0007,71.1283,46361.0
2022-10-04 14:00:00,78.06,78.14,77.99,78.09,36315.0,71.1283,71.2012,71.0645,71.1556,36315.0
2022-10-04 14:10:00,78.09,78.13,77.96,77.97,37142.0,71.1556,71.1921,71.0372,71.0463,37142.0
2022-10-04 14:20:00,77.96,78.0,77.87,77.87,31472.0,71.0372,71.0736,70.9551,70.9551,31472.0
2022-10-04 14:30:00,77.86,78.03,77.85,77.98,35127.0,70.946,71.1009,70.9369,71.0554,35127.0
2022-10-04 14:40:00,77.99,78.19,77.97,78.18,45154.0,71.0645,71.2467,71.0463,71.2376,45154.0
2022-10-04 14:50:00,78.2,78.36,78.16,78.31,35225.0,71.2558,71.4016,71.2194,71.3561,35225.0
2022-10-04 15:00:00,78.31,78.46,78.25,78.35,56274.0,71.3561,71.4928,71.3014,71.3925,56274.0
2022-10-04 15:10:00,78.35,78.35,78.17,78.2,49093.0,71.3925,71.3925,71.2285,71.2558,49093.0
2022-10-04 15:20:00,78.21,78.29,78.16,78.21,69221.0,71.265,71.3379,71.2194,71.265,69221.0
2022-10-04 15:30:00,78.19,78.36,78.06,78.32,95281.0,71.2467,71.4016,71.1283,71.3652,95281.0
2022-10-04 15:40:00,78.34,78.45,78.32,78.41,99464.0,71.3834,71.4836,71.3652,71.4472,99464.0
2022-10-04 15:50:00,78.42,78.52,78.37,78.51,285623.0,71.4563,71.5474,71.4107,71.5383,285623.0
2022-10-05 09:30:00,78.39,78.47,78.26,78.43,103123.0,71.429,71.5019,71.3105,71.4654,103123.0
2022-10-05 09:40:00,78.42,78.49,78.1,78.22,38688.0,71.4563,71.5201,71.1647,71.2741,38688.0
2022-10-05 09:50:00,78.24,78.26,77.85,77.85,59119.0,71.2923,71.3105,70.9369,70.9369,59119.0
2022-10-05 10:00:00,77.85,77.89,77.59,77.61,54947.0,70.9369,70.9734,70.7,70.7182,54947.0
2022-10-05 10:10:00,77.56,77.57,77.21,77.23,56529.0,70.6727,70.6818,70.3538,70.372,56529.0
2022-10-05 10:20:00,77.23,77.46,77.21,77.43,34453.0,70.372,70.5816,70.3538,70.5542,34453.0
2022-10-05 10:30:00,77.41,77.66,77.4,77.57,48054.0,70.536,70.7638,70.5269,70.6818,48054.0
2022-10-05 10:40:00,77.59,77.73,77.51,77.57,35521.0,70.7,70.8276,70.6271,70.6818,35521.0
2022-10-05 10:50:00,77.56,77.58,77.31,77.44,36755.0,70.6727,70.6909,70.4449,70.5633,36755.0
2022-10-05 11:00:00,77.4,77.61,77.31,77.59,31370.0,70.5269,70.7182,70.4449,70.7,31370.0
2022-10-05 11:10:00,77.59,77.64,77.52,77.63,34608.0,70.7,70.7456,70.6362,70.7365,34608.0
2022-10-05 11:20:00,77.62,77.62,77.39,77.41,34104.0,70.7273,70.7273,70.5178,70.536,34104.0
2022-10-05 11:30:00,77.39,77.52,77.39,77.51,50443.0,70.5178,70.6362,70.5178,70.6271,50443.0
2022-10-05 11:40:00,77.51,77.54,77.33,77.33,18800.0,70.6271,70.6545,70.4631,70.4631,18800.0
2022-10-05 11:50:00,77.33,77.44,77.32,77.38,51140.0,70.4631,70.5633,70.454,70.5087,51140.0
2022-10-05 12:00:00,77.38,77.44,77.15,77.44,62931.0,70.5087,70.5633,70.2991,70.5633,62931.0
2022-10-05 12:10:00,77.45,77.73,77.43,77.69,26288.0,70.5724,70.8276,70.5542,70.7911,26288.0
2022-10-05 12:20:00,77.7,77.78,77.65,77.71,17868.0,70.8002,70.8731,70.7547,70.8094,17868.0
2022-10-05 12:30:00,77.72,77.82,77.68,77.74,19805.0,70.8185,70.9096,70.782,70.8367,19805.0
2022-10-05 12:40:00,77.73,77.98,77.69,77.97,26887.0,70.8276,71.0554,70.7911,71.0463,26887.0
2022-10-05 12:50:00,77.96,77.97,77.78,77.84,31022.0,71.0372,71.0463,70.8731,70.9278,31022.0
2022-10-05 13:00:00,77.84,77.97,77.84,77.89,22127.0,70.9278,71.0463,70.9278,70.9734,22127.0
2022-10-05 13:10:00,77.9,78.08,77.85,78.08,31178.0,70.9825,71.1465,70.9369,71.1465,31178.0
2022-10-05 13:20:00,78.1,78.24,78.09,78.22,58740.0,71.1647,71.2923,71.1556,71.2741,58740.0
2022-10-05 13:30:00,78.22,78.24,78.05,78.12,51582.0,71.2741,71.2923,71.1192,71.1829,51582.0
2022-10-05 13:40:00,78.12,78.19,78.12,78.17,28951.0,71.1829,71.2467,71.1829,71.2285,28951.0
2022-10-05 13:50:00,78.17,78.17,78.1,78.16,46138.0,71.2285,71.2285,71.1647,71.2194,46138.0
2022-10-05 14:00:00,78.15,78.25,78.15,78.2,33677.0,71.2103,71.3014,71.2103,71.2558,33677.0
2022-10-05 14:10:00,78.2,78.29,78.19,78.29,34051.0,71.2558,71.3379,71.2467,71.3379,34051.0
2022-10-05 14:20:00,78.28,78.3,78.13,78.18,37734.0,71.3287,71.347,71.1921,71.2376,37734.0
2022-10-05 14:30:00,78.15,78.18,78.03,78.15,21171.0,71.2103,71.2376,71.1009,71.2103,21171.0
2022-10-05 14:40:00,78.12,78.13,78.0,78.01,22242.0,71.1829,71.1921,71.0736,71.0827,22242.0
2022-10-05 14:50:00,78.03,78.15,78.0,78.06,28573.0,71.1009,71.2103,71.0736,71.1283,28573.0
2022-10-05 15:00:00,78.07,78.18,78.0,78.04,33865.0,71.1374,71.2376,71.0736,71.1101,33865.0
2022-10-05 15:10:00,78.04,78.19,78.0,78.15,42355.0,71.1101,71.2467,71.0736,71.2103,42355.0
2022-10-05 15:20:00,78.15,78.15,78.04,78.08,35431.0,71.2103,71.2103,71.1101,71.1465,35431.0
2022-10-05 15:30:00,78.08,78.15,77.95,77.95,104101.0,71.1465,71.2103,71.028,71.028,104101.0
2022-10-05 15:40:00,77.95,77.96,77.83,77.86,67284.0,71.028,71.0372,70.9187,70.946,67284.0
2022-10-05 15:50:00,77.85,77.85,77.61,77.71,259787.0,70.9369,70.9369,70.7182,70.8094,259787.0
2022-10-06 09:30:00,76.99,77.2,76.74,76.92,108554.0,70.6586,70.8513,70.4292,70.5944,108554.0
2022-10-06 09:40:00,76.9,77.05,76.63,76.84,158034.0,70.576,70.7137,70.3282,70.5209,158034.0
2022-10-06 09:50:00,76.9,77.02,76.17,76.2,219013.0,70.576,70.6861,69.906,69.9336,219013.0
2022-10-06 10:00:00,76.2,76.23,75.93,76.18,196272.0,69.9336,69.9611,69.6858,69.9152,196272.0
2022-10-06 10:10:00,76.19,76.42,76.11,76.39,108521.0,69.9244,70.1355,69.851,70.1079,108521.0
2022-10-06 10:20:00,76.39,76.53,76.1,76.18,56207.0,70.1079,70.2364,69.8418,69.9152,56207.0
2022-10-06 10:30:00,76.19,76.2,75.98,76.09,64481.0,69.9244,69.9336,69.7317,69.8326,64481.0
2022-10-06 10:40:00,76.1,76.28,76.05,76.23,37072.0,69.8418,70.007,69.7959,69.9611,37072.0
2022-10-06 10:50:00,76.23,76.33,76.12,76.28,49381.0,69.9611,70.0529,69.8601,70.007,49381.0
2022-10-06 11:00:00,76.29,76.32,76.01,76.1,47245.0,70.0162,70.0437,69.7592,69.8418,47245.0
2022-10-06 11:10:00,76.1,76.27,76.03,76.23,46470.0,69.8418,69.9978,69.7775,69.9611,46470.0
2022-10-06 11:20:00,76.2,76.2,76.0,76.04,54287.0,69.9336,69.9336,69.75,69.7867,54287.0
2022-10-06 11:30:00,76.04,76.04,75.82,75.85,62457.0,69.7867,69.7867,69.5848,69.6123,62457.0
2022-10-06 11:40:00,75.86,75.94,75.81,75.87,35757.0,69.6215,69.6949,69.5756,69.6307,35757.0
2022-10-06 11:50:00,75.86,76.0,75.62,75.64,83015.0,69.6215,69.75,69.4013,69.4196,83015.0
2022-10-06 12:00:00,75.63,75.69,75.56,75.61,52074.0,69.4104,69.4655,69.3462,69.3921,52074.0
2022-10-06 12:10:00,75.63,75.74,75.59,75.65,45737.0,69.4104,69.5114,69.3737,69.4288,45737.0
2022-10-06 12:20:00,75.64,75.77,75.64,75.75,29695.0,69.4196,69.5389,69.4196,69.5206,29695.0
2022-10-06 12:30:00,75.77,75.8,75.65,75.75,34589.0,69.5389,69.5665,69.4288,69.5206,34589.0
2022-10-06 12:40:00,75.74,75.82,75.66,75.8,41492.0,69.5114,69.5848,69.438,69.5665,41492.0
2022-10-06 12:50:00,75.81,75.85,75.66,75.73,51584.0,69.5756,69.6123,69.438,69.5022,51584.0
2022-10-06 13:00:00,75.74,75.79,75.67,75.69,41240.0,69.5114,69.5573,69.4472,69.4655,41240.0
2022-10-06 13:10:00,75.71,75.89,75.69,75.84,47631.0,69.4839,69.6491,69.4655,69.6032,47631.0
2022-10-06 13:20:00,75.83,75.98,75.81,75.85,60170.0,69.594,69.7317,69.5756,69.6123,60170.0
2022-10-06 13:30:00,75.85,75.85,75.6,75.63,34548.0,69.6123,69.6123,69.3829,69.4104,34548.0
2022-10-06 13:40:00,75.62,75.68,75.58,75.6,26619.0,69.4013,69.4563,69.3646,69.3829,26619.0
2022-10-06 13:50:00,75.6,75.68,75.52,75.52,35036.0,69.3829,69.4563,69.3095,69.3095,35036.0
2022-10-06 14:00:00,75.53,75.53,75.27,75.29,54043.0,69.3187,69.3187,69.08,69.0984,54043.0
2022-10-06 14:10:00,75.3,75.38,75.17,75.17,43213.0,69.1076,69.181,68.9883,68.9883,43213.0
2022-10-06 14:20:00,75.17,75.22,75.13,75.18,70894.0,68.9883,69.0342,68.9516,68.9974,70894.0
2022-10-06 14:30:00,75.19,75.25,75.14,75.14,92497.0,69.0066,69.0617,68.9607,68.9607,92497.0
2022-10-06 14:40:00,75.14,75.31,75.04,75.06,188108.0,68.9607,69.1168,68.869,68.8873,188108.0
2022-10-06 14:50:00,75.06,75.07,74.87,74.89,70259.0,68.8873,68.8965,68.7129,68.7313,70259.0
2022-10-06 15:00:00,74.88,74.9,74.7,74.77,50807.0,68.7221,68.7405,68.5569,68.6212,50807.0
2022-10-06 15:10:00,74.75,74.83,74.63,74.8,66525.0,68.6028,68.6762,68.4927,68.6487,66525.0
2022-10-06 15:20:00,74.8,75.22,74.79,75.21,91406.0,68.6487,69.0342,68.6395,69.025,91406.0
2022-10-06 15:30:00,75.24,75.33,75.11,75.17,128752.0,69.0525,69.1351,68.9332,68.9883,128752.0
2022-10-06 15:40:00,75.16,75.3,75.07,75.17,172723.0,68.9791,69.1076,68.8965,68.9883,172723.0
2022-10-06 15:50:00,75.16,75.22,74.94,74.95,584253.0,68.9791,69.0342,68.7772,68.7864,584253.0
2022-10-07 09:30:00,75.06,75.29,74.66,74.89,140488.0,68.8873,69.0984,68.5202,68.7313,140488.0
2022-10-07 09:40:00,74.88,75.08,74.73,74.78,68448.0,68.7221,68.9057,68.5845,68.6303,68448.0
2022-10-07 09:50:00,74.81,74.95,74.5,74.56,104574.0,68.6579,68.7864,68.3734,68.4284,104574.0
2022-10-07 10:00:00,74.56,74.8,74.42,74.76,76166.0,68.4284,68.6487,68.2999,68.612,76166.0
2022-10-07 10:10:00,74.77,75.11,74.74,75.11,108255.0,68.6212,68.9332,68.5936,68.9332,108255.0
2022-10-07 10:20:00,75.09,75.36,75.05,75.22,55641.0,68.9148,69.1626,68.8781,69.0342,55641.0
2022-10-07 10:30:00,75.21,75.33,75.11,75.19,37918.0,69.025,69.1351,68.9332,69.0066,37918.0
2022-10-07 10:40:00,75.21,75.47,75.2,75.42,50023.0,69.025,69.2636,69.0158,69.2177,50023.0
2022-10-07 10:50:00,75.4,75.4,75.21,75.32,89455.0,69.1994,69.1994,69.025,69.1259,89455.0
2022-10-07 11:00:00,75.32,75.46,75.2,75.43,41407.0,69.1259,69.2544,69.0158,69.2269,41407.0
2022-10-07 11:10:00,75.44,75.52,75.36,75.36,59703.0,69.2361,69.3095,69.1626,69.1626,59703.0
2022-10-07 11:20:00,75.35,75.57,75.33,75.54,47533.0,69.1535,69.3554,69.1351,69.3278,47533.0
2022-10-07 11:30:00,75.56,75.63,75.34,75.44,32608.0,69.3462,69.4104,69.1443,69.2361,32608.0
2022-10-07 11:40:00,75.44,75.67,75.38,75.62,170962.0,69.2361,69.4472,69.181,69.4013,170962.0
2022-10-07 11:50:00,75.61,75.7,75.5,75.51,40503.0,69.3921,69.4747,69.2911,69.3003,40503.0
2022-10-07 12:00:00,75.5,75.5,75.36,75.41,30889.0,69.2911,69.2911,69.1626,69.2085,30889.0
2022-10-07 12:10:00,75.42,75.48,75.28,75.3,39343.0,69.2177,69.2728,69.0892,69.1076,39343.0
2022-10-07 12:20:00,75.3,75.36,75.2,75.31,33571.0,69.1076,69.1626,69.0158,69.1168,33571.0
2022-10-07 12:30:00,75.29,75.51,75.27,75.51,31136.0,69.0984,69.3003,69.08,69.3003,31136.0
2022-10-07 12:40:00,75.51,75.57,75.47,75.54,21941.0,69.3003,69.3554,69.2636,69.3278,21941.0
2022-10-07 12:50:00,75.53,75.53,75.4,75.44,33508.0,69.3187,69.3187,69.1994,69.2361,33508.0
2022-10-07 13:00:00,75.42,75.44,75.34,75.39,37889.0,69.2177,69.2361,69.1443,69.1902,37889.0
2022-10-07 13:10:00,75.38,75.59,75.38,75.57,42425.0,69.181,69.3737,69.181,69.3554,42425.0
2022-10-07 13:20:00,75.58,75.58,75.42,75.49,24333.0,69.3646,69.3646,69.2177,69.282,24333.0
2022-10-07 13:30:00,75.48,75.48,75.32,75.32,30609.0,69.2728,69.2728,69.1259,69.1259,30609.0
2022-10-07 13:40:00,75.32,75.43,75.31,75.34,38357.0,69.1259,69.2269,69.1168,69.1443,38357.0
2022-10-07 13:50:00,75.34,75.45,75.34,75.42,33465.0,69.1443,69.2452,69.1443,69.2177,33465.0
2022-10-07 14:00:00,75.41,75.48,75.32,75.33,33464.0,69.2085,69.2728,69.1259,69.1351,33464.0
2022-10-07 14:10:00,75.32,75.41,75.28,75.28,36307.0,69.1259,69.2085,69.0892,69.0892,36307.0
2022-10-07 14:20:00,75.27,75.31,75.15,75.18,26062.0,69.08,69.1168,68.9699,68.9974,26062.0
2022-10-07 14:30:00,75.17,75.27,75.14,75.22,37137.0,68.9883,69.08,68.9607,69.0342,37137.0
2022-10-07 14:40:00,75.21,75.25,75.04,75.09,37071.0,69.025,69.0617,68.869,68.9148,37071.0
2022-10-07 14:50:00,75.1,75.29,75.09,75.27,84625.0,68.924,69.0984,68.9148,69.08,84625.0
2022-10-07 15:00:00,75.29,75.39,75.19,75.2,100417.0,69.0984,69.1902,69.0066,69.0158,100417.0
2022-10-07 15:10:00,75.21,75.26,75.04,75.08,102157.0,69.025,69.0709,68.869,68.9057,102157.0
2022-10-07 15:20:00,75.07,75.08,74.98,75.03,76783.0,68.8965,68.9057,68.8139,68.8598,76783.0
2022-10-07 15:30:00,75.04,75.37,74.97,75.37,123579.0,68.869,69.1718,68.8047,69.1718,123579.0
2022-10-07 15:40:00,75.37,75.44,75.24,75.24,89067.0,69.1718,69.2361,69.0525,69.0525,89067.0
2022-10-07 15:50:00,75.25,75.43,75.25,75.34,308111.0,69.0617,69.2269,69.0617,69.1443,308111.0
2022-10-10 09:30:00,75.74,76.3,75.56,76.26,110799.0,69.5114,70.0253,69.3462,69.9886,110799.0
2022-10-10 09:40:00,76.28,76.41,76.14,76.4,73978.0,70.007,70.1263,69.8785,70.1171,73978.0
2022-10-10 09:50:00,76.41,76.53,76.28,76.33,80061.0,70.1263,70.2364,70.007,70.0529,80061.0
2022-10-10 10:00:00,76.33,76.36,76.19,76.27,51103.0,70.0529,70.0804,69.9244,69.9978,51103.0
2022-10-10 10:10:00,76.28,76.37,76.11,76.2,39808.0,70.007,70.0896,69.851,69.9336,39808.0
2022-10-10 10:20:00,76.23,76.53,76.22,76.48,67921.0,69.9611,70.2364,69.9519,70.1905,67921.0
2022-10-10 10:30:00,76.48,76.6,76.22,76.32,76584.0,70.1905,70.3007,69.9519,70.0437,76584.0
2022-10-10 10:40:00,76.34,76.53,76.32,76.43,51555.0,70.0621,70.2364,70.0437,70.1447,51555.0
2022-10-10 10:50:00,76.43,76.66,76.4,76.52,168222.0,70.1447,70.3557,70.1171,70.2272,168222.0
2022-10-10 11:00:00,76.52,76.55,76.24,76.24,97434.0,70.2272,70.2548,69.9703,69.9703,97434.0
2022-10-10 11:10:00,76.23,76.4,76.23,76.27,47270.0,69.9611,70.1171,69.9611,69.9978,47270.0
2022-10-10 11:20:00,76.27,76.35,76.19,76.34,31188.0,69.9978,70.0712,69.9244,70.0621,31188.0
2022-10-10 11:30:00,76.33,76.38,76.2,76.2,39982.0,70.0529,70.0988,69.9336,69.9336,39982.0
2022-10-10 11:40:00,76.2,76.39,76.19,76.34,92314.0,69.9336,70.1079,69.9244,70.0621,92314.0
2022-10-10 11:50:00,76.34,76.44,76.3,76.3,38944.0,70.0621,70.1538,70.0253,70.0253,38944.0
2022-10-10 12:00:00,76.29,76.35,76.21,76.24,39898.0,70.0162,70.0712,69.9427,69.9703,39898.0
2022-10-10 12:10:00,76.23,76.34,76.21,76.24,23265.0,69.9611,70.0621,69.9427,69.9703,23265.0
2022-10-10 12:20:00,76.24,76.25,76.15,76.19,28217.0,69.9703,69.9795,69.8877,69.9244,28217.0
2022-10-10 12:30:00,76.19,76.28,76.17,76.25,19138.0,69.9244,70.007,69.906,69.9795,19138.0
2022-10-10 12:40:00,76.27,76.3,76.19,76.21,27714.0,69.9978,70.0253,69.9244,69.9427,27714.0
2022-10-10 12:50:00,76.2,76.2,76.02,76.15,155911.0,69.9336,69.9336,69.7684,69.8877,155911.0
2022-10-10 13:00:00,76.16,76.2,76.09,76.2,47199.0,69.8969,69.9336,69.8326,69.9336,47199.0
2022-10-10 13:10:00,76.19,76.31,76.17,76.21,35839.0,69.9244,70.0345,69.906,69.9427,35839.0
2022-10-10 13:20:00,76.22,76.32,76.22,76.26,14688.0,69.9519,70.0437,69.9519,69.9886,14688.0
2022-10-10 13:30:00,76.26,76.36,76.24,76.28,25581.0,69.9886,70.0804,69.9703,70.007,25581.0
2022-10-10 13:40:00,76.28,76.43,76.24,76.35,64786.0,70.007,70.1447,69.9703,70.0712,64786.0
2022-10-10 13:50:00,76.35,76.39,76.24,76.3,54059.0,70.0712,70.1079,69.9703,70.0253,54059.0
2022-10-10 14:00:00,76.3,76.36,76.26,76.36,29490.0,70.0253,70.0804,69.9886,70.0804,29490.0
2022-10-10 14:10:00,76.36,76.4,76.31,76.35,19421.0,70.0804,70.1171,70.0345,70.0712,19421.0
2022-10-10 14:20:00,76.38,76.59,76.33,76.59,21690.0,70.0988,70.2915,70.0529,70.2915,21690.0
2022-10-10 14:30:00,76.59,76.72,76.58,76.72,30520.0,70.2915,70.4108,70.2823,70.4108,30520.0
2022-10-10 14:40:00,76.72,76.74,76.61,76.62,26314.0,70.4108,70.4292,70.3098,70.319,26314.0
2022-10-10 14:50:00,76.63,76.7,76.59,76.62,29284.0,70.3282,70.3924,70.2915,70.319,29284.0
2022-10-10 15:00:00,76.61,76.65,76.46,76.61,32951.0,70.3098,70.3466,70.1722,70.3098,32951.0
2022-10-10 15:10:00,76.6,76.69,76.56,76.67,42022.0,70.3007,70.3833,70.264,70.3649,42022.0
2022-10-10 15:20:00,76.68,76.75,76.47,76.49,47648.0,70.3741,70.4383,70.1814,70.1997,47648.0
2022-10-10 15:30:00,76.5,76.57,76.42,76.52,59504.0,70.2089,70.2731,70.1355,70.2272,59504.0
2022-10-10 15:40:00,76.55,76.58,76.39,76.44,133913.0,70.2548,70.2823,70.1079,70.1538,133913.0
2022-10-10 15:50:00,76.43,76.57,76.36,76.4,317989.0,70.1447,70.2731,70.0804,70.1171,317989.0
2022-10-11 09:30:00,76.44,77.03,76.44,76.94,139985.0,70.1538,70.6953,70.1538,70.6127,139985.0
2022-10-11 09:40:00,76.95,77.43,76.95,77.29,101061.0,70.6219,71.0624,70.6219,70.9339,101061.0
2022-10-11 09:50:00,77.27,77.39,77.06,77.37,57622.0,70.9156,71.0257,70.7228,71.0073,57622.0
2022-10-11 10:00:00,77.37,77.65,77.3,77.62,69656.0,71.0073,71.2643,70.9431,71.2368,69656.0
2022-10-11 10:10:00,77.62,77.84,77.52,77.78,84109.0,71.2368,71.4387,71.145,71.3836,84109.0
2022-10-11 10:20:00,77.78,77.82,77.5,77.55,45871.0,71.3836,71.4203,71.1267,71.1725,45871.0
2022-10-11 10:30:00,77.55,77.61,77.39,77.58,39918.0,71.1725,71.2276,71.0257,71.2001,39918.0
2022-10-11 10:40:00,77.58,77.76,77.57,77.69,47254.0,71.2001,71.3653,71.1909,71.301,47254.0
2022-10-11 10:50:00,77.69,77.82,77.64,77.64,60966.0,71.301,71.4203,71.2551,71.2551,60966.0
2022-10-11 11:00:00,77.66,77.94,77.63,77.92,71930.0,71.2735,71.5305,71.246,71.5121,71930.0
2022-10-11 11:10:00,77.93,77.93,77.74,77.87,55727.0,71.5213,71.5213,71.3469,71.4662,55727.0
2022-10-11 11:20:00,77.85,77.9,77.8,77.86,45998.0,71.4479,71.4938,71.402,71.4571,45998.0
2022-10-11 11:30:00,77.82,77.88,77.62,77.7,63206.0,71.4203,71.4754,71.2368,71.3102,63206.0
2022-10-11 11:40:00,77.7,77.71,77.5,77.54,75542.0,71.3102,71.3194,71.1267,71.1634,75542.0
2022-10-11 11:50:00,77.55,77.56,77.43,77.5,56515.0,71.1725,71.1817,71.0624,71.1267,56515.0
2022-10-11 12:00:00,77.49,77.62,77.43,77.62,41817.0,71.1175,71.2368,71.0624,71.2368,41817.0
2022-10-11 12:10:00,77.63,77.65,77.55,77.58,21538.0,71.246,71.2643,71.1725,71.2001,21538.0
2022-10-11 12:20:00,77.59,77.64,77.43,77.47,31019.0,71.2093,71.2551,71.0624,71.0991,31019.0
2022-10-11 12:30:00,77.48,77.64,77.48,77.59,16605.0,71.1083,71.2551,71.1083,71.2093,16605.0
2022-10-11 12:40:00,77.58,77.7,77.51,77.64,72059.0,71.2001,71.3102,71.1358,71.2551,72059.0
2022-10-11 12:50:00,77.65,77.69,77.57,77.67,19505.0,71.2643,71.301,71.1909,71.2827,19505.0
2022-10-11 13:00:00,77.68,77.75,77.54,77.62,27343.0,71.2919,71.3561,71.1634,71.2368,27343.0
2022-10-11 13:10:00,77.63,77.66,77.5,77.64,27729.0,71.246,71.2735,71.1267,71.2551,27729.0
2022-10-11 13:20:00,77.63,77.71,77.59,77.61,18013.0,71.246,71.3194,71.2093,71.2276,18013.0
2022-10-11 13:30:00,77.61,77.71,77.54,77.58,23406.0,71.2276,71.3194,71.1634,71.2001,23406.0
2022-10-11 13:40:00,77.58,77.66,77.56,77.56,16177.0,71.2001,71.2735,71.1817,71.1817,16177.0
2022-10-11 13:50:00,77.56,77.71,77.53,77.67,21302.0,71.1817,71.3194,71.1542,71.2827,21302.0
2022-10-11 14:00:00,77.67,77.69,77.51,77.57,28026.0,71.2827,71.301,71.1358,71.1909,28026.0
2022-10-11 14:10:00,77.56,77.63,77.5,77.58,18632.0,71.1817,71.246,71.1267,71.2001,18632.0
2022-10-11 14:20:00,77.58,77.69,77.58,77.64,21413.0,71.2001,71.301,71.2001,71.2551,21413.0
2022-10-11 14:30:00,77.65,77.72,77.61,77.66,18226.0,71.2643,71.3286,71.2276,71.2735,18226.0
2022-10-11 14:40:00,77.67,77.68,77.45,77.51,41141.0,71.2827,71.2919,71.0808,71.1358,41141.0
2022-10-11 14:50:00,77.52,77.53,77.29,77.31,60935.0,71.145,71.1542,70.9339,70.9523,60935.0
2022-10-11 15:00:00,77.29,77.31,77.15,77.26,66289.0,70.9339,70.9523,70.8054,70.9064,66289.0
2022-10-11 15:10:00,77.25,77.38,77.16,77.37,40556.0,70.8972,71.0165,70.8146,71.0073,40556.0
2022-10-11 15:20:00,77.38,77.45,77.31,77.41,43915.0,71.0165,71.0808,70.9523,71.0441,43915.0
2022-10-11 15:30:00,77.41,77.56,77.34,77.55,45825.0,71.0441,71.1817,70.9798,71.1725,45825.0
2022-10-11 15:40:00,77.55,77.55,77.39,77.46,84820.0,71.1725,71.1725,71.0257,71.0899,84820.0
2022-10-11 15:50:00,77.44,77.49,77.29,77.37,260068.0,71.0716,71.1175,70.9339,71.0073,260068.0
2022-10-12 09:30:00,77.93,78.03,77.71,77.84,87746.0,71.5213,71.6131,71.3194,71.4387,87746.0
2022-10-12 09:40:00,77.83,78.19,77.8,78.17,63446.0,71.4295,71.7599,71.402,71.7416,63446.0
2022-10-12 09:50:00,78.16,78.18,77.8,78.06,48598.0,71.7324,71.7507,71.402,71.6406,48598.0
2022-10-12 10:00:00,78.06,78.09,77.85,78.06,44873.0,71.6406,71.6681,71.4479,71.6406,44873.0
2022-10-12 10:10:00,78.07,78.23,77.98,78.12,30091.0,71.6498,71.7966,71.5672,71.6957,30091.0
2022-10-12 10:20:00,78.12,78.13,77.98,77.99,46503.0,71.6957,71.7048,71.5672,71.5764,46503.0
2022-10-12 10:30:00,78.0,78.14,77.95,77.97,29006.0,71.5855,71.714,71.5397,71.558,29006.0
2022-10-12 10:40:00,77.97,78.05,77.88,77.96,40178.0,71.558,71.6314,71.4754,71.5488,40178.0
2022-10-12 10:50:00,77.97,78.01,77.75,77.79,39930.0,71.558,71.5947,71.3561,71.3928,39930.0
2022-10-12 11:00:00,77.81,77.88,77.77,77.79,26873.0,71.4112,71.4754,71.3745,71.3928,26873.0
2022-10-12 11:10:00,77.79,77.94,77.79,77.94,40419.0,71.3928,71.5305,71.3928,71.5305,40419.0
2022-10-12 11:20:00,77.94,77.95,77.85,77.89,34293.0,71.5305,71.5397,71.4479,71.4846,34293.0
2022-10-12 11:30:00,77.88,78.02,77.88,77.95,29132.0,71.4754,71.6039,71.4754,71.5397,29132.0
2022-10-12 11:40:00,77.95,78.04,77.93,77.97,22727.0,71.5397,71.6222,71.5213,71.558,22727.0
2022-10-12 11:50:00,77.97,78.03,77.82,77.87,25192.0,71.558,71.6131,71.4203,71.4662,25192.0
2022-10-12 12:00:00,77.87,77.99,77.84,77.9,38415.0,71.4662,71.5764,71.4387,71.4938,38415.0
2022-10-12 12:10:00,77.92,77.96,77.85,77.96,18567.0,71.5121,71.5488,71.4479,71.5488,18567.0
2022-10-12 12:20:00,77.96,77.98,77.9,77.93,27499.0,71.5488,71.5672,71.4938,71.5213,27499.0
2022-10-12 12:30:00,77.93,77.94,77.81,77.82,13782.0,71.5213,71.5305,71.4112,71.4203,13782.0
2022-10-12 12:40:00,77.81,77.83,77.73,77.75,18105.0,71.4112,71.4295,71.3377,71.3561,18105.0
2022-10-12 12:50:00,77.75,77.83,77.72,77.83,18025.0,71.3561,71.4295,71.3286,71.4295,18025.0
2022-10-12 13:00:00,77.83,77.85,77.73,77.76,17307.0,71.4295,71.4479,71.3377,71.3653,17307.0
2022-10-12 13:10:00,77.77,77.92,77.74,77.89,33038.0,71.3745,71.5121,71.3469,71.4846,33038.0
2022-10-12 13:20:00,77.89,77.91,77.73,77.85,35882.0,71.4846,71.5029,71.3377,71.4479,35882.0
2022-10-12 13:30:00,77.86,77.86,77.67,77.69,24540.0,71.4571,71.4571,71.2827,71.301,24540.0
2022-10-12 13:40:00,77.71,77.73,77.66,77.67,28000.0,71.3194,71.3377,71.2735,71.2827,28000.0
2022-10-12 13:50:00,77.67,77.78,77.66,77.78,25174.0,71.2827,71.3836,71.2735,71.3836,25174.0
2022-10-12 14:00:00,77.76,77.82,77.58,77.73,44901.0,71.3653,71.4203,71.2001,71.3377,44901.0
2022-10-12 14:10:00,77.73,77.9,77.64,77.73,47463.0,71.3377,71.4938,71.2551,71.3377,47463.0
2022-10-12 14:20:00,77.73,77.83,77.68,77.81,39686.0,71.3377,71.4295,71.2919,71.4112,39686.0
2022-10-12 14:30:00,77.81,77.84,77.65,77.71,60729.0,71.4112,71.4387,71.2643,71.3194,60729.0
2022-10-12 14:40:00,77.71,77.73,77.55,77.55,35717.0,71.3194,71.3377,71.1725,71.1725,35717.0
2022-10-12 14:50:00,77.54,77.65,77.5,77.65,51748.0,71.1634,71.2643,71.1267,71.2643,51748.0
2022-10-12 15:00:00,77.66,77.75,77.6,77.73,28377.0,71.2735,71.3561,71.2184,71.3377,28377.0
2022-10-12 15:10:00,77.73,77.79,77.65,77.69,28206.0,71.3377,71.3928,71.2643,71.301,28206.0
2022-10-12 15:20:00,77.69,77.71,77.5,77.5,65469.0,71.301,71.3194,71.1267,71.1267,65469.0
2022-10-12 15:30:00,77.5,77.57,77.37,77.37,80984.0,71.1267,71.1909,71.0073,71.0073,80984.0
2022-10-12 15:40:00,77.38,77.49,77.35,77.41,150826.0,71.0165,71.1175,70.989,71.0441,150826.0
2022-10-12 15:50:00,77.41,77.48,77.33,77.33,341886.0,71.0441,71.1083,70.9706,70.9706,341886.0
2022-10-13 09:30:00,76.92,77.36,76.71,77.23,154621.0,70.5944,70.9982,70.4016,70.8789,154621.0
2022-10-13 09:40:00,77.24,77.45,77.16,77.45,43803.0,70.888,71.0808,70.8146,71.0808,43803.0
2022-10-13 09:50:00,77.42,77.59,77.27,77.49,48197.0,71.0532,71.2093,70.9156,71.1175,48197.0
2022-10-13 10:00:00,77.5,78.05,77.46,77.63,106396.0,71.1267,71.6314,71.0899,71.246,106396.0
2022-10-13 10:10:00,77.61,77.63,77.21,77.21,66291.0,71.2276,71.246,70.8605,70.8605,66291.0
2022-10-13 10:20:00,77.17,77.31,77.11,77.16,52669.0,70.8238,70.9523,70.7687,70.8146,52669.0
2022-10-13 10:30:00,77.16,77.5,77.12,77.45,34419.0,70.8146,71.1267,70.7779,71.0808,34419.0
2022-10-13 10:40:00,77.45,77.68,77.43,77.53,53479.0,71.0808,71.2919,71.0624,71.1542,53479.0
2022-10-13 10:50:00,77.53,77.57,77.39,77.48,33780.0,71.1542,71.1909,71.0257,71.1083,33780.0
2022-10-13 11:00:00,77.5,77.57,77.3,77.47,40632.0,71.1267,71.1909,70.9431,71.0991,40632.0
2022-10-13 11:10:00,77.39,77.79,77.26,77.66,48461.0,71.0257,71.3928,70.9064,71.2735,48461.0
2022-10-13 11:20:00,77.71,78.32,77.7,78.26,59255.0,71.3194,71.8792,71.3102,71.8242,59255.0
2022-10-13 11:30:00,78.28,78.76,78.23,78.62,40651.0,71.8425,72.283,71.7966,72.1546,40651.0
2022-10-13 11:40:00,78.64,78.79,78.42,78.46,49388.0,72.1729,72.3106,71.971,72.0077,49388.0
2022-10-13 11:50:00,78.44,78.49,78.27,78.45,31142.0,71.9894,72.0352,71.8333,71.9985,31142.0
2022-10-13 12:00:00,78.5,78.68,78.49,78.55,40353.0,72.0444,72.2096,72.0352,72.0903,40353.0
2022-10-13 12:10:00,78.56,78.6,78.48,78.51,36349.0,72.0995,72.1362,72.0261,72.0536,36349.0
2022-10-13 12:20:00,78.51,78.71,78.43,78.57,82244.0,72.0536,72.2372,71.9802,72.1087,82244.0
2022-10-13 12:30:00,78.57,78.73,78.57,78.73,49311.0,72.1087,72.2555,72.1087,72.2555,49311.0
2022-10-13 12:40:00,78.73,78.92,78.73,78.91,51052.0,72.2555,72.4299,72.2555,72.4207,51052.0
2022-10-13 12:50:00,78.91,78.95,78.84,78.93,41879.0,72.4207,72.4574,72.3565,72.4391,41879.0
2022-10-13 13:00:00,78.92,78.96,78.85,78.88,42091.0,72.4299,72.4666,72.3656,72.3932,42091.0
2022-10-13 13:10:00,78.86,78.92,78.7,78.78,24675.0,72.3748,72.4299,72.228,72.3014,24675.0
2022-10-13 13:20:00,78.78,78.93,78.76,78.8,27334.0,72.3014,72.4391,72.283,72.3197,27334.0
2022-10-13 13:30:00,78.82,78.92,78.76,78.78,30317.0,72.3381,72.4299,72.283,72.3014,30317.0
2022-10-13 13:40:00,78.78,78.84,78.68,78.84,30242.0,72.3014,72.3565,72.2096,72.3565,30242.0
2022-10-13 13:50:00,78.85,78.9,78.81,78.88,18900.0,72.3656,72.4115,72.3289,72.3932,18900.0
2022-10-13 14:00:00,78.87,78.92,78.78,78.83,30436.0,72.384,72.4299,72.3014,72.3473,30436.0
2022-10-13 14:10:00,78.84,78.85,78.73,78.82,23488.0,72.3565,72.3656,72.2555,72.3381,23488.0
2022-10-13 14:20:00,78.8,78.88,78.66,78.7,22363.0,72.3197,72.3932,72.1913,72.228,22363.0
2022-10-13 14:30:00,78.72,78.84,78.69,78.81,25245.0,72.2463,72.3565,72.2188,72.3289,25245.0
2022-10-13 14:40:00,78.81,78.95,78.78,78.92,65920.0,72.3289,72.4574,72.3014,72.4299,65920.0
2022-10-13 14:50:00,78.9,79.04,78.88,79.01,34291.0,72.4115,72.54,72.3932,72.5125,34291.0
2022-10-13 15:00:00,79.0,79.13,78.95,79.09,27086.0,72.5033,72.6226,72.4574,72.5859,27086.0
2022-10-13 15:10:00,79.1,79.11,79.02,79.02,24767.0,72.5951,72.6043,72.5217,72.5217,24767.0
2022-10-13 15:20:00,79.0,79.04,78.7,78.75,44778.0,72.5033,72.54,72.228,72.2739,44778.0
2022-10-13 15:30:00,78.76,78.8,78.62,78.75,51829.0,72.283,72.3197,72.1546,72.2739,51829.0
2022-10-13 15:40:00,78.75,78.85,78.7,78.74,88329.0,72.2739,72.3656,72.228,72.2647,88329.0
2022-10-13 15:50:00,78.72,78.91,78.68,78.81,270449.0,72.2463,72.4207,72.2096,72.3289,270449.0
2022-10-14 09:30:00,79.08,79.23,78.69,79.01,150809.0,72.5767,72.7144,72.2188,72.5125,150809.0
2022-10-14 09:40:00,79.01,79.2,78.79,79.19,66297.0,72.5125,72.6869,72.3106,72.6777,66297.0
2022-10-14 09:50:00,79.18,79.28,79.07,79.2,58430.0,72.6685,72.7603,72.5675,72.6869,58430.0
2022-10-14 10:00:00,79.18,79.18,78.71,78.85,86942.0,72.6685,72.6685,72.2372,72.3656,86942.0
2022-10-14 10:10:00,78.84,78.84,78.3,78.43,51099.0,72.3565,72.3565,71.8609,71.9802,51099.0
2022-10-14 10:20:00,78.42,78.42,78.11,78.34,96958.0,71.971,71.971,71.6865,71.8976,96958.0
2022-10-14 10:30:00,78.34,78.5,78.29,78.33,50606.0,71.8976,72.0444,71.8517,71.8884,50606.0
2022-10-14 10:40:00,78.35,78.44,78.01,78.05,37783.0,71.9068,71.9894,71.5947,71.6314,37783.0
2022-10-14 10:50:00,78.07,78.3,78.07,78.2,22083.0,71.6498,71.8609,71.6498,71.7691,22083.0
2022-10-14 11:00:00,78.23,78.33,78.05,78.08,32216.0,71.7966,71.8884,71.6314,71.659,32216.0
2022-10-14 11:10:00,78.08,78.1,77.89,77.93,53706.0,71.659,71.6773,71.4846,71.5213,53706.0
2022-10-14 11:20:00,77.94,78.16,77.91,78.13,47847.0,71.5305,71.7324,71.5029,71.7048,47847.0
2022-10-14 11:30:00,78.13,78.2,77.99,78.13,43256.0,71.7048,71.7691,71.5764,71.7048,43256.0
2022-10-14 11:40:00,78.1,78.15,77.88,77.98,25364.0,71.6773,71.7232,71.4754,71.5672,25364.0
2022-10-14 11:50:00,77.99,78.11,77.96,78.06,21985.0,71.5764,71.6865,71.5488,71.6406,21985.0
2022-10-14 12:00:00,78.06,78.28,77.98,77.99,27427.0,71.6406,71.8425,71.5672,71.5764,27427.0
2022-10-14 12:10:00,77.98,78.03,77.89,77.93,28986.0,71.5672,71.6131,71.4846,71.5213,28986.0
2022-10-14 12:20:00,77.9,77.92,77.55,77.67,59534.0,71.4938,71.5121,71.1725,71.2827,59534.0
2022-10-14 12:30:00,77.67,77.82,77.63,77.81,20003.0,71.2827,71.4203,71.246,71.4112,20003.0
2022-10-14 12:40:00,77.82,77.96,77.78,77.78,17184.0,71.4203,71.5488,71.3836,71.3836,17184.0
2022-10-14 12:50:00,77.77,77.77,77.65,77.71,23484.0,71.3745,71.3745,71.2643,71.3194,23484.0
2022-10-14 13:00:00,77.71,77.83,77.62,77.78,29487.0,71.3194,71.4295,71.2368,71.3836,29487.0
2022-10-14 13:10:00,77.77,77.9,77.74,77.86,27561.0,71.3745,71.4938,71.3469,71.4571,27561.0
2022-10-14 13:20:00,77.86,77.92,77.8,77.9,33385.0,71.4571,71.5121,71.402,71.4938,33385.0
2022-10-14 13:30:00,77.88,77.94,77.81,77.92,67087.0,71.4754,71.5305,71.4112,71.5121,67087.0
2022-10-14 13:40:00,77.91,77.99,77.91,77.94,19097.0,71.5029,71.5764,71.5029,71.5305,19097.0
2022-10-14 13:50:00,77.93,77.95,77.86,77.93,28521.0,71.5213,71.5397,71.4571,71.5213,28521.0
2022-10-14 14:00:00,77.94,77.94,77.82,77.88,22757.0,71.5305,71.5305,71.4203,71.4754,22757.0
2022-10-14 14:10:00,77.88,77.91,77.79,77.85,23843.0,71.4754,71.5029,71.3928,71.4479,23843.0
2022-10-14 14:20:00,77.86,77.93,77.86,77.91,25491.0,71.4571,71.5213,71.4571,71.5029,25491.0
2022-10-14 14:30:00,77.9,77.91,77.81,77.82,23532.0,71.4938,71.5029,71.4112,71.4203,23532.0
2022-10-14 14:40:00,77.82,77.83,77.68,77.76,38766.0,71.4203,71.4295,71.2919,71.3653,38766.0
2022-10-14 14:50:00,77.75,77.79,77.71,77.75,22718.0,71.3561,71.3928,71.3194,71.3561,22718.0
2022-10-14 15:00:00,77.77,77.88,77.69,77.7,31831.0,71.3745,71.4754,71.301,71.3102,31831.0
2022-10-14 15:10:00,77.7,77.71,77.49,77.61,54106.0,71.3102,71.3194,71.1175,71.2276,54106.0
2022-10-14 15:20:00,77.61,77.95,77.59,77.94,30313.0,71.2276,71.5397,71.2093,71.5305,30313.0
2022-10-14 15:30:00,77.93,78.12,77.9,77.98,55617.0,71.5213,71.6957,71.4938,71.5672,55617.0
2022-10-14 15:40:00,78.0,78.0,77.8,77.86,85164.0,71.5855,71.5855,71.402,71.4571,85164.0
2022-10-14 15:50:00,77.85,77.89,77.62,77.78,275331.0,71.4479,71.4846,71.2368,71.3836,275331.0
2022-10-17 09:30:00,78.15,78.52,78.07,78.39,96899.0,71.7232,72.0628,71.6498,71.9435,96899.0
2022-10-17 09:40:00,78.4,78.5,78.12,78.22,57074.0,71.9526,72.0444,71.6957,71.7874,57074.0
2022-10-17 09:50:00,78.19,78.22,77.78,77.8,38402.0,71.7599,71.7874,71.3836,71.402,38402.0
2022-10-17 10:00:00,77.79,77.89,77.7,77.86,60948.0,71.3928,71.4846,71.3102,71.4571,60948.0
2022-10-17 10:10:00,77.83,78.15,77.83,78.15,38648.0,71.4295,71.7232,71.4295,71.7232,38648.0
2022-10-17 10:20:00,78.19,78.28,77.97,78.01,28636.0,71.7599,71.8425,71.558,71.5947,28636.0
2022-10-17 10:30:00,78.0,78.05,77.86,77.93,29400.0,71.5855,71.6314,71.4571,71.5213,29400.0
2022-10-17 10:40:00,77.93,78.08,77.88,78.03,29660.0,71.5213,71.659,71.4754,71.6131,29660.0
2022-10-17 10:50:00,78.02,78.02,77.84,77.92,38080.0,71.6039,71.6039,71.4387,71.5121,38080.0
2022-10-17 11:00:00,77.92,77.95,77.68,77.69,28413.0,71.5121,71.5397,71.2919,71.301,28413.0
2022-10-17 11:10:00,77.69,77.72,77.41,77.54,78487.0,71.301,71.3286,71.0441,71.1634,78487.0
2022-10-17 11:20:00,77.52,77.63,77.5,77.58,47258.0,71.145,71.246,71.1267,71.2001,47258.0
2022-10-17 11:30:00,77.57,77.58,77.36,77.39,39864.0,71.1909,71.2001,70.9982,71.0257,39864.0
2022-10-17 11:40:00,77.37,77.38,77.26,77.34,62870.0,71.0073,71.0165,70.9064,70.9798,62870.0
2022-10-17 11:50:00,77.34,77.41,77.29,77.39,68362.0,70.9798,71.0441,70.9339,71.0257,68362.0
2022-10-17 12:00:00,77.39,77.5,77.39,77.46,42747.0,71.0257,71.1267,71.0257,71.0899,42747.0
2022-10-17 12:10:00,77.45,77.47,77.32,77.34,53614.0,71.0808,71.0991,70.9615,70.9798,53614.0
2022-10-17 12:20:00,77.35,77.38,77.22,77.28,45345.0,70.989,71.0165,70.8697,70.9247,45345.0
2022-10-17 12:30:00,77.28,77.47,77.06,77.08,81785.0,70.9247,71.0991,70.7228,70.7412,81785.0
2022-10-17 12:40:00,77.07,77.11,76.88,76.92,154485.0,70.732,70.7687,70.5576,70.5944,154485.0
2022-10-17 12:50:00,76.92,77.05,76.91,76.94,59590.0,70.5944,70.7137,70.5852,70.6127,59590.0
2022-10-17 13:00:00,76.94,76.97,76.85,76.92,53878.0,70.6127,70.6402,70.5301,70.5944,53878.0
2022-10-17 13:10:00,76.92,77.14,76.91,77.07,81883.0,70.5944,70.7963,70.5852,70.732,81883.0
2022-10-17 13:20:00,77.07,77.28,77.04,77.27,38532.0,70.732,70.9247,70.7045,70.9156,38532.0
2022-10-17 13:30:00,77.27,77.38,77.26,77.36,34402.0,70.9156,71.0165,70.9064,70.9982,34402.0
2022-10-17 13:40:00,77.38,77.44,77.35,77.42,29004.0,71.0165,71.0716,70.989,71.0532,29004.0
2022-10-17 13:50:00,77.41,77.43,77.34,77.41,30393.0,71.0441,71.0624,70.9798,71.0441,30393.0
2022-10-17 14:00:00,77.41,77.48,77.29,77.3,29337.0,71.0441,71.1083,70.9339,70.9431,29337.0
2022-10-17 14:10:00,77.29,77.31,77.13,77.18,29320.0,70.9339,70.9523,70.7871,70.833,29320.0
2022-10-17 14:20:00,77.19,77.2,77.0,77.03,35599.0,70.8422,70.8513,70.6678,70.6953,35599.0
2022-10-17 14:30:00,77.03,77.14,77.01,77.13,32022.0,70.6953,70.7963,70.677,70.7871,32022.0
2022-10-17 14:40:00,77.13,77.16,77.05,77.07,38132.0,70.7871,70.8146,70.7137,70.732,38132.0
2022-10-17 14:50:00,77.07,77.09,77.0,77.01,44739.0,70.732,70.7504,70.6678,70.677,44739.0
2022-10-17 15:00:00,77.0,77.23,76.96,77.22,47828.0,70.6678,70.8789,70.6311,70.8697,47828.0
2022-10-17 15:10:00,77.21,77.29,77.16,77.22,70280.0,70.8605,70.9339,70.8146,70.8697,70280.0
2022-10-17 15:20:00,77.21,77.27,77.17,77.27,52146.0,70.8605,70.9156,70.8238,70.9156,52146.0
2022-10-17 15:30:00,77.27,77.47,77.27,77.38,74741.0,70.9156,71.0991,70.9156,71.0165,74741.0
2022-10-17 15:40:00,77.38,77.53,77.37,77.41,114484.0,71.0165,71.1542,71.0073,71.0441,114484.0
2022-10-17 15:50:00,77.42,77.49,77.3,77.42,239692.0,71.0532,71.1175,70.9431,71.0532,239692.0
2022-10-18 09:30:00,77.77,78.03,77.59,77.72,146746.0,71.3745,71.6131,71.2093,71.3286,146746.0
2022-10-18 09:40:00,77.72,77.88,77.58,77.73,52808.0,71.3286,71.4754,71.2001,71.3377,52808.0
2022-10-18 09:50:00,77.74,78.09,77.7,77.99,49288.0,71.3469,71.6681,71.3102,71.5764,49288.0
2022-10-18 10:00:00,78.0,78.32,77.98,78.24,51200.0,71.5855,71.8792,71.5672,71.8058,51200.0
2022-10-18 10:10:00,78.23,78.27,77.76,77.78,54612.0,71.7966,71.8333,71.3653,71.3836,54612.0
2022-10-18 10:20:00,77.79,77.97,77.74,77.97,29712.0,71.3928,71.558,71.3469,71.558,29712.0
2022-10-18 10:30:00,77.98,78.22,77.97,78.15,29387.0,71.5672,71.7874,71.558,71.7232,29387.0
2022-10-18 10:40:00,78.17,78.26,78.06,78.06,27094.0,71.7416,71.8242,71.6406,71.6406,27094.0
2022-10-18 10:50:00,78.06,78.22,78.05,78.09,29163.0,71.6406,71.7874,71.6314,71.6681,29163.0
2022-10-18 11:00:00,78.08,78.22,78.06,78.06,17717.0,71.659,71.7874,71.6406,71.6406,17717.0
2022-10-18 11:10:00,78.06,78.09,77.81,77.84,33986.0,71.6406,71.6681,71.4112,71.4387,33986.0
2022-10-18 11:20:00,77.85,78.07,77.85,78.07,29134.0,71.4479,71.6498,71.4479,71.6498,29134.0
2022-10-18 11:30:00,78.09,78.15,78.0,78.09,36180.0,71.6681,71.7232,71.5855,71.6681,36180.0
2022-10-18 11:40:00,78.09,78.18,77.98,78.03,30610.0,71.6681,71.7507,71.5672,71.6131,30610.0
2022-10-18 11:50:00,78.03,78.06,77.95,77.99,22938.0,71.6131,71.6406,71.5397,71.5764,22938.0
2022-10-18 12:00:00,77.99,78.08,77.94,78.06,14500.0,71.5764,71.659,71.5305,71.6406,14500.0
2022-10-18 12:10:00,78.06,78.15,78.01,78.13,14969.0,71.6406,71.7232,71.5947,71.7048,14969.0
2022-10-18 12:20:00,78.13,78.13,78.0,78.04,27506.0,71.7048,71.7048,71.5855,71.6222,27506.0
2022-10-18 12:30:00,78.02,78.11,77.97,78.1,31489.0,71.6039,71.6865,71.558,71.6773,31489.0
2022-10-18 12:40:00,78.11,78.12,78.04,78.1,30014.0,71.6865,71.6957,71.6222,71.6773,30014.0
2022-10-18 12:50:00,78.09,78.23,78.08,78.15,27920.0,71.6681,71.7966,71.659,71.7232,27920.0
2022-10-18 13:00:00,78.16,78.19,78.02,78.13,21194.0,71.7324,71.7599,71.6039,71.7048,21194.0
2022-10-18 13:10:00,78.14,78.35,78.12,78.33,12029.0,71.714,71.9068,71.6957,71.8884,12029.0
2022-10-18 13:20:00,78.36,78.4,78.32,78.38,13384.0,71.9159,71.9526,71.8792,71.9343,13384.0
2022-10-18 13:30:00,78.37,78.46,78.31,78.32,29430.0,71.9251,72.0077,71.87,71.8792,29430.0
2022-10-18 13:40:00,78.32,78.33,78.15,78.21,22520.0,71.8792,71.8884,71.7232,71.7783,22520.0
2022-10-18 13:50:00,78.21,78.25,78.17,78.25,19388.0,71.7783,71.815,71.7416,71.815,19388.0
2022-10-18 14:00:00,78.25,78.3,78.13,78.14,22243.0,71.815,71.8609,71.7048,71.714,22243.0
2022-10-18 14:10:00,78.16,78.16,78.06,78.08,11535.0,71.7324,71.7324,71.6406,71.659,11535.0
2022-10-18 14:20:00,78.09,78.18,78.04,78.16,16988.0,71.6681,71.7507,71.6222,71.7324,16988.0
2022-10-18 14:30:00,78.17,78.18,77.94,77.94,43195.0,71.7416,71.7507,71.5305,71.5305,43195.0
2022-10-18 14:40:00,77.95,78.03,77.86,77.95,62424.0,71.5397,71.6131,71.4571,71.5397,62424.0
2022-10-18 14:50:00,77.95,78.03,77.93,78.0,38525.0,71.5397,71.6131,71.5213,71.5855,38525.0
2022-10-18 15:00:00,77.99,78.06,77.93,77.99,34013.0,71.5764,71.6406,71.5213,71.5764,34013.0
2022-10-18 15:10:00,78.0,78.06,77.88,77.94,29216.0,71.5855,71.6406,71.4754,71.5305,29216.0
2022-10-18 15:20:00,77.95,77.95,77.78,77.82,48581.0,71.5397,71.5397,71.3836,71.4203,48581.0
2022-10-18 15:30:00,77.83,78.02,77.79,77.86,67527.0,71.4295,71.6039,71.3928,71.4571,67527.0
2022-10-18 15:40:00,77.87,77.92,77.82,77.9,77539.0,71.4662,71.5121,71.4203,71.4938,77539.0
2022-10-18 15:50:00,77.9,78.3,77.9,78.28,255290.0,71.4938,71.8609,71.4938,71.8425,255290.0
2022-10-19 09:30:00,78.39,78.83,78.31,78.82,114108.0,71.9435,72.3473,71.87,72.3381,114108.0
2022-10-19 09:40:00,78.83,78.9,78.68,78.7,35037.0,72.3473,72.4115,72.2096,72.228,35037.0
2022-10-19 09:50:00,78.71,78.83,78.55,78.63,30155.0,72.2372,72.3473,72.0903,72.1637,30155.0
2022-10-19 10:00:00,78.62,78.71,78.41,78.45,24719.0,72.1546,72.2372,71.9618,71.9985,24719.0
2022-10-19 10:10:00,78.44,78.64,78.4,78.57,45053.0,71.9894,72.1729,71.9526,72.1087,45053.0
2022-10-19 10:20:00,78.57,78.58,78.32,78.52,40837.0,72.1087,72.1178,71.8792,72.0628,40837.0
2022-10-19 10:30:00,78.5,78.54,78.37,78.49,31631.0,72.0444,72.0811,71.9251,72.0352,31631.0
2022-10-19 10:40:00,78.45,78.54,78.32,78.37,25461.0,71.9985,72.0811,71.8792,71.9251,25461.0
2022-10-19 10:50:00,78.38,78.45,78.26,78.28,36546.0,71.9343,71.9985,71.8242,71.8425,36546.0
2022-10-19 11:00:00,78.28,78.31,78.1,78.13,44888.0,71.8425,71.87,71.6773,71.7048,44888.0
2022-10-19 11:10:00,78.12,78.21,78.04,78.08,27656.0,71.6957,71.7783,71.6222,71.659,27656.0
2022-10-19 11:20:00,78.05,78.05,77.92,77.95,37701.0,71.6314,71.6314,71.5121,71.5397,37701.0
2022-10-19 11:30:00,77.95,78.03,77.82,78.03,29480.0,71.5397,71.6131,71.4203,71.6131,29480.0
2022-10-19 11:40:00,78.03,78.1,77.99,78.09,15495.0,71.6131,71.6773,71.5764,71.6681,15495.0
2022-10-19 11:50:00,78.1,78.1,77.98,78.02,30895.0,71.6773,71.6773,71.5672,71.6039,30895.0
2022-10-19 12:00:00,78.02,78.04,77.93,77.94,16806.0,71.6039,71.6222,71.5213,71.5305,16806.0
2022-10-19 12:10:00,77.92,78.01,77.89,78.0,17689.0,71.5121,71.5947,71.4846,71.5855,17689.0
2022-10-19 12:20:00,77.99,78.0,77.89,77.94,12942.0,71.5764,71.5855,71.4846,71.5305,12942.0
2022-10-19 12:30:00,77.95,77.97,77.9,77.95,18099.0,71.5397,71.558,71.4938,71.5397,18099.0
2022-10-19 12:40:00,77.95,77.96,77.76,77.83,33375.0,71.5397,71.5488,71.3653,71.4295,33375.0
2022-10-19 12:50:00,77.81,77.87,77.75,77.8,13905.0,71.4112,71.4662,71.3561,71.402,13905.0
2022-10-19 13:00:00,77.8,77.85,77.69,77.7,31306.0,71.402,71.4479,71.301,71.3102,31306.0
2022-10-19 13:10:00,77.67,77.75,77.65,77.72,21642.0,71.2827,71.3561,71.2643,71.3286,21642.0
2022-10-19 13:20:00,77.73,77.84,77.72,77.79,33551.0,71.3377,71.4387,71.3286,71.3928,33551.0
2022-10-19 13:30:00,77.78,77.89,77.75,77.81,18214.0,71.3836,71.4846,71.3561,71.4112,18214.0
2022-10-19 13:40:00,77.79,77.83,77.7,77.73,16722.0,71.3928,71.4295,71.3102,71.3377,16722.0
2022-10-19 13:50:00,77.72,77.92,77.71,77.92,15608.0,71.3286,71.5121,71.3194,71.5121,15608.0
2022-10-19 14:00:00,77.92,78.03,77.88,78.01,22430.0,71.5121,71.6131,71.4754,71.5947,22430.0
2022-10-19 14:10:00,78.0,78.13,77.97,78.08,16778.0,71.5855,71.7048,71.558,71.659,16778.0
2022-10-19 14:20:00,78.06,78.09,78.03,78.07,12637.0,71.6406,71.6681,71.6131,71.6498,12637.0
2022-10-19 14:30:00,78.05,78.1,78.02,78.09,14080.0,71.6314,71.6773,71.6039,71.6681,14080.0
2022-10-19 14:40:00,78.09,78.09,77.94,77.97,36448.0,71.6681,71.6681,71.5305,71.558,36448.0
2022-10-19 14:50:00,77.97,77.99,77.91,77.95,62368.0,71.558,71.5764,71.5029,71.5397,62368.0
2022-10-19 15:00:00,77.95,78.1,77.94,78.08,53562.0,71.5397,71.6773,71.5305,71.659,53562.0
2022-10-19 15:10:00,78.09,78.24,78.08,78.23,23783.0,71.6681,71.8058,71.659,71.7966,23783.0
2022-10-19 15:20:00,78.24,78.24,77.99,78.04,54210.0,71.8058,71.8058,71.5764,71.6222,54210.0
2022-10-19 15:30:00,78.05,78.11,78.02,78.09,53539.0,71.6314,71.6865,71.6039,71.6681,53539.0
2022-10-19 15:40:00,78.09,78.16,78.02,78.08,102256.0,71.6681,71.7324,71.6039,71.659,102256.0
2022-10-19 15:50:00,78.07,78.17,77.98,78.16,195532.0,71.6498,71.7416,71.5672,71.7324,195532.0
2022-10-20 09:30:00,77.86,78.16,77.74,78.0,74001.0,71.4571,71.7324,71.3469,71.5855,74001.0
2022-10-20 09:40:00,78.03,78.08,77.73,77.84,47983.0,71.6131,71.659,71.3377,71.4387,47983.0
2022-10-20 09:50:00,77.85,77.91,77.71,77.76,39914.0,71.4479,71.5029,71.3194,71.3653,39914.0
2022-10-20 10:00:00,77.76,77.87,77.57,77.8,46170.0,71.3653,71.4662,71.1909,71.402,46170.0
2022-10-20 10:10:00,77.82,77.87,77.7,77.8,43657.0,71.4203,71.4662,71.3102,71.402,43657.0
2022-10-20 10:20:00,77.82,77.88,77.61,77.73,27188.0,71.4203,71.4754,71.2276,71.3377,27188.0
2022-10-20 10:30:00,77.74,77.74,77.42,77.44,39151.0,71.3469,71.3469,71.0532,71.0716,39151.0
2022-10-20 10:40:00,77.45,77.46,77.14,77.16,64091.0,71.0808,71.0899,70.7963,70.8146,64091.0
2022-10-20 10:50:00,77.16,77.29,77.13,77.26,49241.0,70.8146,70.9339,70.7871,70.9064,49241.0
2022-10-20 11:00:00,77.25,77.34,77.14,77.26,51989.0,70.8972,70.9798,70.7963,70.9064,51989.0
2022-10-20 11:10:00,77.25,77.28,77.11,77.12,35289.0,70.8972,70.9247,70.7687,70.7779,35289.0
2022-10-20 11:20:00,77.12,77.19,77.01,77.19,55135.0,70.7779,70.8422,70.677,70.8422,55135.0
2022-10-20 11:30:00,77.2,77.45,77.19,77.43,37817.0,70.8513,71.0808,70.8422,71.0624,37817.0
2022-10-20 11:40:00,77.43,77.43,77.31,77.37,27955.0,71.0624,71.0624,70.9523,71.0073,27955.0
2022-10-20 11:50:00,77.38,77.39,77.14,77.14,43514.0,71.0165,71.0257,70.7963,70.7963,43514.0
2022-10-20 12:00:00,77.14,77.21,77.07,77.09,33260.0,70.7963,70.8605,70.732,70.7504,33260.0
2022-10-20 12:10:00,77.06,77.16,77.04,77.15,24311.0,70.7228,70.8146,70.7045,70.8054,24311.0
2022-10-20 12:20:00,77.13,77.26,77.11,77.24,28391.0,70.7871,70.9064,70.7687,70.888,28391.0
2022-10-20 12:30:00,77.23,77.23,77.1,77.11,19700.0,70.8789,70.8789,70.7596,70.7687,19700.0
2022-10-20 12:40:00,77.1,77.23,77.1,77.22,22980.0,70.7596,70.8789,70.7596,70.8697,22980.0
2022-10-20 12:50:00,77.21,77.24,77.13,77.24,27745.0,70.8605,70.888,70.7871,70.888,27745.0
2022-10-20 13:00:00,77.23,77.26,77.0,77.02,39994.0,70.8789,70.9064,70.6678,70.6861,39994.0
2022-10-20 13:10:00,77.01,77.2,76.98,77.17,65787.0,70.677,70.8513,70.6494,70.8238,65787.0
2022-10-20 13:20:00,77.16,77.25,77.16,77.21,26418.0,70.8146,70.8972,70.8146,70.8605,26418.0
2022-10-20 13:30:00,77.21,77.24,77.17,77.23,17501.0,70.8605,70.888,70.8238,70.8789,17501.0
2022-10-20 13:40:00,77.22,77.22,77.03,77.03,23023.0,70.8697,70.8697,70.6953,70.6953,23023.0
2022-10-20 13:50:00,77.03,77.1,76.97,77.1,51847.0,70.6953,70.7596,70.6402,70.7596,51847.0
2022-10-20 14:00:00,77.1,77.12,76.95,76.98,29050.0,70.7596,70.7779,70.6219,70.6494,29050.0
2022-10-20 14:10:00,76.97,77.05,76.92,77.01,35404.0,70.6402,70.7137,70.5944,70.677,35404.0
2022-10-20 14:20:00,77.01,77.01,76.84,76.84,35099.0,70.677,70.677,70.5209,70.5209,35099.0
2022-10-20 14:30:00,76.84,76.88,76.81,76.87,37325.0,70.5209,70.5576,70.4934,70.5485,37325.0
2022-10-20 14:40:00,76.87,76.9,76.77,76.83,42122.0,70.5485,70.576,70.4567,70.5118,42122.0
2022-10-20 14:50:00,76.83,76.93,76.76,76.82,43690.0,70.5118,70.6035,70.4475,70.5026,43690.0
2022-10-20 15:00:00,76.81,76.9,76.75,76.88,40648.0,70.4934,70.576,70.4383,70.5576,40648.0
2022-10-20 15:10:00,76.89,76.89,76.76,76.77,41375.0,70.5668,70.5668,70.4475,70.4567,41375.0
2022-10-20 15:20:00,76.77,76.77,76.57,76.59,103098.0,70.4567,70.4567,70.2731,70.2915,103098.0
2022-10-20 15:30:00,76.58,76.75,76.56,76.64,93005.0,70.2823,70.4383,70.264,70.3374,93005.0
2022-10-20 15:40:00,76.64,76.82,76.63,76.72,107132.0,70.3374,70.5026,70.3282,70.4108,107132.0
2022-10-20 15:50:00,76.73,76.81,76.65,76.65,266745.0,70.42,70.4934,70.3466,70.3466,266745.0
2022-10-21 09:30:00,76.6,76.76,76.34,76.58,224380.0,70.3007,70.4475,70.0621,70.2823,224380.0
2022-10-21 09:40:00,76.64,77.24,76.64,77.2,27696.0,70.3374,70.888,70.3374,70.8513,27696.0
2022-10-21 09:50:00,77.27,77.62,77.12,77.62,39242.0,70.9156,71.2368,70.7779,71.2368,39242.0
2022-10-21 10:00:00,77.64,77.64,77.4,77.43,29030.0,71.2551,71.2551,71.0349,71.0624,29030.0
2022-10-21 10:10:00,77.45,77.48,77.28,77.33,27200.0,71.0808,71.1083,70.9247,70.9706,27200.0
2022-10-21 10:20:00,77.32,77.35,77.07,77.14,20803.0,70.9615,70.989,70.732,70.7963,20803.0
2022-10-21 10:30:00,77.15,77.16,76.99,77.03,70184.0,70.8054,70.8146,70.6586,70.6953,70184.0
2022-10-21 10:40:00,77.03,77.13,76.89,77.0,39551.0,70.6953,70.7871,70.5668,70.6678,39551.0
2022-10-21 10:50:00,77.0,77.07,76.69,76.69,32572.0,70.6678,70.732,70.3833,70.3833,32572.0
2022-10-21 11:00:00,76.69,76.69,76.43,76.5,28332.0,70.3833,70.3833,70.1447,70.2089,28332.0
2022-10-21 11:10:00,76.51,76.72,76.5,76.62,29224.0,70.2181,70.4108,70.2089,70.319,29224.0
2022-10-21 11:20:00,76.62,76.77,76.58,76.63,29417.0,70.319,70.4567,70.2823,70.3282,29417.0
2022-10-21 11:30:00,76.61,76.73,76.46,76.51,48906.0,70.3098,70.42,70.1722,70.2181,48906.0
2022-10-21 11:40:00,76.52,76.82,76.45,76.8,30523.0,70.2272,70.5026,70.163,70.4842,30523.0
2022-10-21 11:50:00,76.8,76.84,76.66,76.8,35328.0,70.4842,70.5209,70.3557,70.4842,35328.0
2022-10-21 12:00:00,76.81,76.95,76.78,76.83,38987.0,70.4934,70.6219,70.4659,70.5118,38987.0
2022-10-21 12:10:00,76.8,76.82,76.66,76.68,24888.0,70.4842,70.5026,70.3557,70.3741,24888.0
2022-10-21 12:20:00,76.7,76.75,76.66,76.72,37097.0,70.3924,70.4383,70.3557,70.4108,37097.0
2022-10-21 12:30:00,76.73,76.79,76.7,76.74,25150.0,70.42,70.475,70.3924,70.4292,25150.0
2022-10-21 12:40:00,76.75,76.99,76.74,76.97,22217.0,70.4383,70.6586,70.4292,70.6402,22217.0
2022-10-21 12:50:00,76.97,77.02,76.92,76.92,27670.0,70.6402,70.6861,70.5944,70.5944,27670.0
2022-10-21 13:00:00,76.92,77.08,76.91,77.02,21469.0,70.5944,70.7412,70.5852,70.6861,21469.0
2022-10-21 13:10:00,77.0,77.03,76.79,76.96,28576.0,70.6678,70.6953,70.475,70.6311,28576.0
2022-10-21 13:20:00,76.95,77.0,76.8,76.89,55985.0,70.6219,70.6678,70.4842,70.5668,55985.0
2022-10-21 13:30:00,76.9,76.94,76.81,76.92,29488.0,70.576,70.6127,70.4934,70.5944,29488.0
2022-10-21 13:40:00,76.94,77.03,76.91,77.0,35764.0,70.6127,70.6953,70.5852,70.6678,35764.0
2022-10-21 13:50:00,76.99,77.0,76.91,76.93,21224.0,70.6586,70.6678,70.5852,70.6035,21224.0
2022-10-21 14:00:00,76.93,76.98,76.88,76.95,25581.0,70.6035,70.6494,70.5576,70.6219,25581.0
2022-10-21 14:10:00,76.96,77.03,76.85,76.85,64460.0,70.6311,70.6953,70.5301,70.5301,64460.0
2022-10-21 14:20:00,76.88,76.95,76.81,76.93,23287.0,70.5576,70.6219,70.4934,70.6035,23287.0
2022-10-21 14:30:00,76.94,76.97,76.88,76.93,29911.0,70.6127,70.6402,70.5576,70.6035,29911.0
2022-10-21 14:40:00,76.94,77.0,76.92,76.96,25556.0,70.6127,70.6678,70.5944,70.6311,25556.0
2022-10-21 14:50:00,76.98,77.04,76.91,77.03,28203.0,70.6494,70.7045,70.5852,70.6953,28203.0
2022-10-21 15:00:00,77.05,77.12,77.02,77.06,28338.0,70.7137,70.7779,70.6861,70.7228,28338.0
2022-10-21 15:10:00,77.06,77.22,77.04,77.18,38940.0,70.7228,70.8697,70.7045,70.833,38940.0
2022-10-21 15:20:00,77.17,77.25,77.12,77.2,33913.0,70.8238,70.8972,70.7779,70.8513,33913.0
2022-10-21 15:30:00,77.18,77.19,77.02,77.11,75138.0,70.833,70.8422,70.6861,70.7687,75138.0
2022-10-21 15:40:00,77.11,77.17,76.97,77.06,81399.0,70.7687,70.8238,70.6402,70.7228,81399.0
2022-10-21 15:50:00,77.06,77.07,76.91,77.05,273409.0,70.7228,70.732,70.5852,70.7137,273409.0
2022-10-24 09:30:00,77.67,78.35,77.67,78.19,237582.0,71.2827,71.9068,71.2827,71.7599,237582.0
2022-10-24 09:40:00,78.15,78.42,78.01,78.01,117259.0,71.7232,71.971,71.5947,71.5947,117259.0
2022-10-24 09:50:00,78.01,78.03,77.77,77.8,102331.0,71.5947,71.6131,71.3745,71.402,102331.0
2022-10-24 10:00:00,77.82,77.9,77.69,77.83,32845.0,71.4203,71.4938,71.301,71.4295,32845.0
2022-10-24 10:10:00,77.81,77.81,77.58,77.6,25743.0,71.4112,71.4112,71.2001,71.2184,25743.0
2022-10-24 10:20:00,77.6,77.61,77.31,77.56,58406.0,71.2184,71.2276,70.9523,71.1817,58406.0
2022-10-24 10:30:00,77.56,77.72,77.52,77.56,29261.0,71.1817,71.3286,71.145,71.1817,29261.0
2022-10-24 10:40:00,77.56,77.66,77.4,77.4,44776.0,71.1817,71.2735,71.0349,71.0349,44776.0
2022-10-24 10:50:00,77.41,77.45,77.25,77.44,43316.0,71.0441,71.0808,70.8972,71.0716,43316.0
2022-10-24 11:00:00,77.42,77.52,77.35,77.52,22342.0,71.0532,71.145,70.989,71.145,22342.0
2022-10-24 11:10:00,77.51,77.61,77.37,77.42,55144.0,71.1358,71.2276,71.0073,71.0532,55144.0
2022-10-24 11:20:00,77.45,77.59,77.42,77.48,21476.0,71.0808,71.2093,71.0532,71.1083,21476.0
2022-10-24 11:30:00,77.46,77.49,77.3,77.45,21468.0,71.0899,71.1175,70.9431,71.0808,21468.0
2022-10-24 11:40:00,77.47,77.5,77.36,77.46,34128.0,71.0991,71.1267,70.9982,71.0899,34128.0
2022-10-24 11:50:00,77.45,77.59,77.43,77.56,50342.0,71.0808,71.2093,71.0624,71.1817,50342.0
2022-10-24 12:00:00,77.55,77.59,77.41,77.42,23602.0,71.1725,71.2093,71.0441,71.0532,23602.0
2022-10-24 12:10:00,77.41,77.49,77.32,77.36,17200.0,71.0441,71.1175,70.9615,70.9982,17200.0
2022-10-24 12:20:00,77.36,77.5,77.34,77.47,18305.0,70.9982,71.1267,70.9798,71.0991,18305.0
2022-10-24 12:30:00,77.47,77.5,77.42,77.46,16331.0,71.0991,71.1267,71.0532,71.0899,16331.0
2022-10-24 12:40:00,77.45,77.45,77.25,77.26,29316.0,71.0808,71.0808,70.8972,70.9064,29316.0
2022-10-24 12:50:00,77.26,77.26,77.2,77.21,18000.0,70.9064,70.9064,70.8513,70.8605,18000.0
2022-10-24 13:00:00,77.22,77.3,77.2,77.25,16508.0,70.8697,70.9431,70.8513,70.8972,16508.0
2022-10-24 13:10:00,77.25,77.25,77.19,77.22,15606.0,70.8972,70.8972,70.8422,70.8697,15606.0
2022-10-24 13:20:00,77.22,77.27,77.14,77.25,23082.0,70.8697,70.9156,70.7963,70.8972,23082.0
2022-10-24 13:30:00,77.23,77.32,77.23,77.25,16947.0,70.8789,70.9615,70.8789,70.8972,16947.0
2022-10-24 13:40:00,77.26,77.29,77.15,77.18,20583.0,70.9064,70.9339,70.8054,70.833,20583.0
2022-10-24 13:50:00,77.17,77.27,77.17,77.23,19548.0,70.8238,70.9156,70.8238,70.8789,19548.0
2022-10-24 14:00:00,77.24,77.35,77.22,77.34,14597.0,70.888,70.989,70.8697,70.9798,14597.0
2022-10-24 14:10:00,77.33,77.37,77.29,77.37,19585.0,70.9706,71.0073,70.9339,71.0073,19585.0
2022-10-24 14:20:00,77.36,77.46,77.32,77.41,22961.0,70.9982,71.0899,70.9615,71.0441,22961.0
2022-10-24 14:30:00,77.42,77.49,77.39,77.4,41145.0,71.0532,71.1175,71.0257,71.0349,41145.0
2022-10-24 14:40:00,77.39,77.61,77.38,77.6,81328.0,71.0257,71.2276,71.0165,71.2184,81328.0
2022-10-24 14:50:00,77.59,77.72,77.56,77.7,24977.0,71.2093,71.3286,71.1817,71.3102,24977.0
2022-10-24 15:00:00,77.69,77.75,77.67,77.68,29415.0,71.301,71.3561,71.2827,71.2919,29415.0
2022-10-24 15:10:00,77.69,77.7,77.62,77.68,69983.0,71.301,71.3102,71.2368,71.2919,69983.0
2022-10-24 15:20:00,77.67,77.69,77.6,77.66,42446.0,71.2827,71.301,71.2184,71.2735,42446.0
2022-10-24 15:30:00,77.65,77.66,77.53,77.58,61315.0,71.2643,71.2735,71.1542,71.2001,61315.0
2022-10-24 15:40:00,77.57,77.65,77.49,77.54,123033.0,71.1909,71.2643,71.1175,71.1634,123033.0
2022-10-24 15:50:00,77.54,77.66,77.45,77.64,290580.0,71.1634,71.2735,71.0808,71.2551,290580.0
2022-10-25 09:30:00,77.42,77.67,77.3,77.34,99595.0,71.0532,71.2827,70.9431,70.9798,99595.0
2022-10-25 09:40:00,77.33,77.38,76.97,77.28,71247.0,70.9706,71.0165,70.6402,70.9247,71247.0
2022-10-25 09:50:00,77.28,77.69,77.25,77.55,73945.0,70.9247,71.301,70.8972,71.1725,73945.0
2022-10-25 10:00:00,77.53,77.55,77.21,77.22,50484.0,71.1542,71.1725,70.8605,70.8697,50484.0
2022-10-25 10:10:00,77.21,77.49,77.21,77.45,68513.0,70.8605,71.1175,70.8605,71.0808,68513.0
2022-10-25 10:20:00,77.45,77.67,77.37,77.63,64735.0,71.0808,71.2827,71.0073,71.246,64735.0
2022-10-25 10:30:00,77.62,77.64,77.52,77.54,40566.0,71.2368,71.2551,71.145,71.1634,40566.0
2022-10-25 10:40:00,77.56,77.75,77.49,77.67,77768.0,71.1817,71.3561,71.1175,71.2827,77768.0
2022-10-25 10:50:00,77.67,77.77,77.48,77.51,53330.0,71.2827,71.3745,71.1083,71.1358,53330.0
2022-10-25 11:00:00,77.51,77.58,77.48,77.56,49721.0,71.1358,71.2001,71.1083,71.1817,49721.0
2022-10-25 11:10:00,77.55,77.91,77.52,77.9,45544.0,71.1725,71.5029,71.145,71.4938,45544.0
2022-10-25 11:20:00,77.89,77.95,77.82,77.91,35653.0,71.4846,71.5397,71.4203,71.5029,35653.0
2022-10-25 11:30:00,77.91,78.09,77.84,78.09,38101.0,71.5029,71.6681,71.4387,71.6681,38101.0
2022-10-25 11:40:00,78.08,78.15,78.05,78.15,19543.0,71.659,71.7232,71.6314,71.7232,19543.0
2022-10-25 11:50:00,78.16,78.19,78.07,78.11,21374.0,71.7324,71.7599,71.6498,71.6865,21374.0
2022-10-25 12:00:00,78.1,78.43,78.1,78.43,25480.0,71.6773,71.9802,71.6773,71.9802,25480.0
2022-10-25 12:10:00,78.43,78.44,78.31,78.35,28510.0,71.9802,71.9894,71.87,71.9068,28510.0
2022-10-25 12:20:00,78.34,78.39,78.26,78.32,44480.0,71.8976,71.9435,71.8242,71.8792,44480.0
2022-10-25 12:30:00,78.3,78.35,78.23,78.25,86392.0,71.8609,71.9068,71.7966,71.815,86392.0
2022-10-25 12:40:00,78.26,78.39,78.26,78.35,46812.0,71.8242,71.9435,71.8242,71.9068,46812.0
2022-10-25 12:50:00,78.35,78.38,78.24,78.27,52617.0,71.9068,71.9343,71.8058,71.8333,52617.0
2022-10-25 13:00:00,78.29,78.3,78.19,78.3,49615.0,71.8517,71.8609,71.7599,71.8609,49615.0
2022-10-25 13:10:00,78.3,78.38,78.29,78.34,60922.0,71.8609,71.9343,71.8517,71.8976,60922.0
2022-10-25 13:20:00,78.35,78.46,78.32,78.42,22115.0,71.9068,72.0077,71.8792,71.971,22115.0
2022-10-25 13:30:00,78.44,78.55,78.44,78.45,31392.0,71.9894,72.0903,71.9894,71.9985,31392.0
2022-10-25 13:40:00,78.45,78.47,78.33,78.37,35473.0,71.9985,72.0169,71.8884,71.9251,35473.0
2022-10-25 13:50:00,78.38,78.39,78.26,78.28,53783.0,71.9343,71.9435,71.8242,71.8425,53783.0
2022-10-25 14:00:00,78.29,78.36,78.26,78.34,53527.0,71.8517,71.9159,71.8242,71.8976,53527.0
2022-10-25 14:10:00,78.34,78.41,78.3,78.41,38327.0,71.8976,71.9618,71.8609,71.9618,38327.0
2022-10-25 14:20:00,78.42,78.42,78.29,78.33,65781.0,71.971,71.971,71.8517,71.8884,65781.0
2022-10-25 14:30:00,78.33,78.45,78.33,78.45,79673.0,71.8884,71.9985,71.8884,71.9985,79673.0
2022-10-25 14:40:00,78.45,78.48,78.27,78.34,45045.0,71.9985,72.0261,71.8333,71.8976,45045.0
2022-10-25 14:50:00,78.36,78.39,78.26,78.29,43547.0,71.9159,71.9435,71.8242,71.8517,43547.0
2022-10-25 15:00:00,78.29,78.35,78.25,78.32,75817.0,71.8517,71.9068,71.815,71.8792,75817.0
2022-10-25 15:10:00,78.31,78.41,78.3,78.34,62368.0,71.87,71.9618,71.8609,71.8976,62368.0
2022-10-25 15:20:00,78.35,78.45,78.35,78.4,50083.0,71.9068,71.9985,71.9068,71.9526,50083.0
2022-10-25 15:30:00,78.39,78.49,78.29,78.29,96512.0,71.9435,72.0352,71.8517,71.8517,96512.0
2022-10-25 15:40:00,78.29,78.37,78.24,78.37,102879.0,71.8517,71.9251,71.8058,71.9251,102879.0
2022-10-25 15:50:00,78.37,78.37,78.13,78.29,297471.0,71.9251,71.9251,71.7048,71.8517,297471.0
2022-10-26 09:30:00,78.65,79.2,78.55,78.66,112039.0,72.1821,72.6869,72.0903,72.1913,112039.0
2022-10-26 09:40:00,78.63,78.67,77.8,78.01,84245.0,72.1637,72.2004,71.402,71.5947,84245.0
2022-10-26 09:50:00,78.02,78.03,77.76,77.97,78429.0,71.6039,71.6131,71.3653,71.558,78429.0
2022-10-26 10:00:00,77.97,78.28,77.91,78.27,75287.0,71.558,71.8425,71.5029,71.8333,75287.0
2022-10-26 10:10:00,78.23,78.78,78.21,78.67,45832.0,71.7966,72.3014,71.7783,72.2004,45832.0
2022-10-26 10:20:00,78.66,78.82,78.63,78.71,46479.0,72.1913,72.3381,72.1637,72.2372,46479.0
2022-10-26 10:30:00,78.71,78.73,78.57,78.64,56703.0,72.2372,72.2555,72.1087,72.1729,56703.0
2022-10-26 10:40:00,78.66,78.69,78.58,78.65,42575.0,72.1913,72.2188,72.1178,72.1821,42575.0
2022-10-26 10:50:00,78.66,78.8,78.6,78.76,42208.0,72.1913,72.3197,72.1362,72.283,42208.0
2022-10-26 11:00:00,78.76,78.81,78.66,78.71,36202.0,72.283,72.3289,72.1913,72.2372,36202.0
2022-10-26 11:10:00,78.73,78.79,78.67,78.68,31169.0,72.2555,72.3106,72.2004,72.2096,31169.0
2022-10-26 11:20:00,78.64,78.67,78.57,78.66,31167.0,72.1729,72.2004,72.1087,72.1913,31167.0
2022-10-26 11:30:00,78.66,78.83,78.65,78.78,29692.0,72.1913,72.3473,72.1821,72.3014,29692.0
2022-10-26 11:40:00,78.79,78.87,78.75,78.84,28781.0,72.3106,72.384,72.2739,72.3565,28781.0
2022-10-26 11:50:00,78.85,78.92,78.79,78.84,36624.0,72.3656,72.4299,72.3106,72.3565,36624.0
2022-10-26 12:00:00,78.84,78.98,78.82,78.96,29889.0,72.3565,72.4849,72.3381,72.4666,29889.0
2022-10-26 12:10:00,78.95,78.99,78.77,78.79,28709.0,72.4574,72.4941,72.2922,72.3106,28709.0
2022-10-26 12:20:00,78.79,78.89,78.77,78.87,23509.0,72.3106,72.4023,72.2922,72.384,23509.0
2022-10-26 12:30:00,78.87,78.95,78.84,78.87,22691.0,72.384,72.4574,72.3565,72.384,22691.0
2022-10-26 12:40:00,78.88,78.88,78.65,78.67,29062.0,72.3932,72.3932,72.1821,72.2004,29062.0
2022-10-26 12:50:00,78.67,78.72,78.53,78.61,38928.0,72.2004,72.2463,72.072,72.1454,38928.0
2022-10-26 13:00:00,78.6,78.68,78.52,78.66,28474.0,72.1362,72.2096,72.0628,72.1913,28474.0
2022-10-26 13:10:00,78.65,78.85,78.61,78.82,23283.0,72.1821,72.3656,72.1454,72.3381,23283.0
2022-10-26 13:20:00,78.81,78.82,78.74,78.78,26638.0,72.3289,72.3381,72.2647,72.3014,26638.0
2022-10-26 13:30:00,78.79,78.88,78.76,78.83,24903.0,72.3106,72.3932,72.283,72.3473,24903.0
2022-10-26 13:40:00,78.83,78.9,78.72,78.76,25952.0,72.3473,72.4115,72.2463,72.283,25952.0
2022-10-26 13:50:00,78.76,78.79,78.66,78.73,23183.0,72.283,72.3106,72.1913,72.2555,23183.0
2022-10-26 14:00:00,78.73,78.83,78.72,78.75,29132.0,72.2555,72.3473,72.2463,72.2739,29132.0
2022-10-26 14:10:00,78.75,78.81,78.64,78.65,37316.0,72.2739,72.3289,72.1729,72.1821,37316.0
2022-10-26 14:20:00,78.64,78.64,78.47,78.5,50715.0,72.1729,72.1729,72.0169,72.0444,50715.0
2022-10-26 14:30:00,78.49,78.51,78.41,78.5,45167.0,72.0352,72.0536,71.9618,72.0444,45167.0
2022-10-26 14:40:00,78.5,78.5,78.36,78.39,24687.0,72.0444,72.0444,71.9159,71.9435,24687.0
2022-10-26 14:50:00,78.38,78.42,78.31,78.38,29231.0,71.9343,71.971,71.87,71.9343,29231.0
2022-10-26 15:00:00,78.37,78.49,78.3,78.48,35675.0,71.9251,72.0352,71.8609,72.0261,35675.0
2022-10-26 15:10:00,78.49,78.51,78.45,78.5,29941.0,72.0352,72.0536,71.9985,72.0444,29941.0
2022-10-26 15:20:00,78.5,78.53,78.42,78.5,34424.0,72.0444,72.072,71.971,72.0444,34424.0
2022-10-26 15:30:00,78.52,78.56,78.45,78.5,87034.0,72.0628,72.0995,71.9985,72.0444,87034.0
2022-10-26 15:40:00,78.5,78.6,78.39,78.41,120847.0,72.0444,72.1362,71.9435,71.9618,120847.0
2022-10-26 15:50:00,78.42,78.51,78.29,78.37,302790.0,71.971,72.0536,71.8517,71.9251,302790.0
2022-10-27 09:30:00,78.8,79.49,78.55,79.47,317264.0,72.3197,72.953,72.0903,72.9347,317264.0
2022-10-27 09:40:00,79.47,79.65,79.16,79.34,149193.0,72.9347,73.0998,72.6501,72.8153,149193.0
2022-10-27 09:50:00,79.33,79.34,78.97,79.18,68455.0,72.8062,72.8153,72.4758,72.6685,68455.0
2022-10-27 10:00:00,79.19,79.31,79.02,79.03,78873.0,72.6777,72.7878,72.5217,72.5308,78873.0
2022-10-27 10:10:00,79.01,79.21,78.94,79.15,52482.0,72.5125,72.696,72.4482,72.641,52482.0
2022-10-27 10:20:00,79.16,79.25,79.0,79.21,38464.0,72.6501,72.7327,72.5033,72.696,38464.0
2022-10-27 10:30:00,79.23,79.36,79.14,79.34,37170.0,72.7144,72.8337,72.6318,72.8153,37170.0
2022-10-27 10:40:00,79.33,79.36,79.24,79.25,38187.0,72.8062,72.8337,72.7236,72.7327,38187.0
2022-10-27 10:50:00,79.24,79.35,79.17,79.25,52580.0,72.7236,72.8245,72.6593,72.7327,52580.0
2022-10-27 11:00:00,79.25,79.41,79.24,79.27,32665.0,72.7327,72.8796,72.7236,72.7511,32665.0
2022-10-27 11:10:00,79.27,79.47,79.27,79.38,27245.0,72.7511,72.9347,72.7511,72.8521,27245.0
2022-10-27 11:20:00,79.36,79.46,79.29,79.44,29591.0,72.8337,72.9255,72.7695,72.9071,29591.0
2022-10-27 11:30:00,79.44,79.46,79.15,79.15,53681.0,72.9071,72.9255,72.641,72.641,53681.0
2022-10-27 11:40:00,79.15,79.29,79.14,79.23,23181.0,72.641,72.7695,72.6318,72.7144,23181.0
2022-10-27 11:50:00,79.22,79.39,79.19,79.36,44244.0,72.7052,72.8612,72.6777,72.8337,44244.0
2022-10-27 12:00:00,79.36,79.56,79.35,79.52,20687.0,72.8337,73.0172,72.8245,72.9805,20687.0
2022-10-27 12:10:00,79.51,79.68,79.49,79.59,25571.0,72.9714,73.1274,72.953,73.0448,25571.0
2022-10-27 12:20:00,79.61,79.64,79.37,79.38,34726.0,73.0631,73.0907,72.8429,72.8521,34726.0
2022-10-27 12:30:00,79.37,79.68,79.37,79.63,17512.0,72.8429,73.1274,72.8429,73.0815,17512.0
2022-10-27 12:40:00,79.63,79.82,79.62,79.76,36633.0,73.0815,73.2559,73.0723,73.2008,36633.0
2022-10-27 12:50:00,79.75,79.93,79.74,79.89,38641.0,73.1916,73.3568,73.1824,73.3201,38641.0
2022-10-27 13:00:00,79.89,79.98,79.87,79.97,61925.0,73.3201,73.4027,73.3018,73.3935,61925.0
2022-10-27 13:10:00,79.98,79.98,79.85,79.89,36476.0,73.4027,73.4027,73.2834,73.3201,36476.0
2022-10-27 13:20:00,79.89,79.89,79.8,79.8,27620.0,73.3201,73.3201,73.2375,73.2375,27620.0
2022-10-27 13:30:00,79.8,79.82,79.71,79.8,30023.0,73.2375,73.2559,73.1549,73.2375,30023.0
2022-10-27 13:40:00,79.81,79.81,79.56,79.59,47549.0,73.2467,73.2467,73.0172,73.0448,47549.0
2022-10-27 13:50:00,79.59,79.69,79.57,79.59,34903.0,73.0448,73.1366,73.0264,73.0448,34903.0
2022-10-27 14:00:00,79.6,79.72,79.6,79.66,31060.0,73.054,73.1641,73.054,73.109,31060.0
2022-10-27 14:10:00,79.67,79.73,79.6,79.73,55061.0,73.1182,73.1733,73.054,73.1733,55061.0
2022-10-27 14:20:00,79.73,79.83,79.71,79.79,65303.0,73.1733,73.265,73.1549,73.2283,65303.0
2022-10-27 14:30:00,79.79,79.88,79.71,79.84,100014.0,73.2283,73.3109,73.1549,73.2742,100014.0
2022-10-27 14:40:00,79.84,80.06,79.81,80.01,179699.0,73.2742,73.4761,73.2467,73.4302,179699.0
2022-10-27 14:50:00,80.02,80.13,80.01,80.09,118251.0,73.4394,73.5404,73.4302,73.5037,118251.0
2022-10-27 15:00:00,80.09,80.24,80.09,80.17,67250.0,73.5037,73.6413,73.5037,73.5771,67250.0
2022-10-27 15:10:00,80.18,80.32,80.1,80.24,118951.0,73.5863,73.7148,73.5128,73.6413,118951.0
2022-10-27 15:20:00,80.23,80.38,80.08,80.19,108055.0,73.6322,73.7698,73.4945,73.5954,108055.0
2022-10-27 15:30:00,80.19,80.33,80.13,80.19,112107.0,73.5954,73.7239,73.5404,73.5954,112107.0
2022-10-27 15:40:00,80.19,80.23,79.97,79.98,171179.0,73.5954,73.6322,73.3935,73.4027,171179.0
2022-10-27 15:50:00,79.98,80.02,79.68,79.87,484359.0,73.4027,73.4394,73.1274,73.3018,484359.0
2022-10-28 09:30:00,79.99,80.41,79.96,80.34,99820.0,73.4119,73.7973,73.3844,73.7331,99820.0
2022-10-28 09:40:00,80.34,80.52,80.11,80.52,60891.0,73.7331,73.8983,73.522,73.8983,60891.0
2022-10-28 09:50:00,80.53,80.62,80.41,80.45,34203.0,73.9075,73.9901,73.7973,73.8341,34203.0
2022-10-28 10:00:00,80.48,80.6,80.37,80.59,30375.0,73.8616,73.9717,73.7606,73.9625,30375.0
2022-10-28 10:10:00,80.6,81.03,80.58,81.0,64309.0,73.9717,74.3664,73.9534,74.3388,64309.0
2022-10-28 10:20:00,81.0,81.14,80.86,81.04,34565.0,74.3388,74.4673,74.2103,74.3755,34565.0
2022-10-28 10:30:00,81.06,81.32,81.06,81.31,26068.0,74.3939,74.6325,74.3939,74.6233,26068.0
2022-10-28 10:40:00,81.32,81.47,81.29,81.47,32200.0,74.6325,74.7702,74.605,74.7702,32200.0
2022-10-28 10:50:00,81.46,81.61,81.43,81.45,41812.0,74.761,74.8987,74.7335,74.7518,41812.0
2022-10-28 11:00:00,81.45,81.45,81.22,81.27,25725.0,74.7518,74.7518,74.5407,74.5866,25725.0
2022-10-28 11:10:00,81.29,81.4,81.24,81.39,30575.0,74.605,74.7059,74.5591,74.6968,30575.0
2022-10-28 11:20:00,81.4,81.46,81.27,81.31,24002.0,74.7059,74.761,74.5866,74.6233,24002.0
2022-10-28 11:30:00,81.32,81.35,81.17,81.27,26305.0,74.6325,74.66,74.4948,74.5866,26305.0
2022-10-28 11:40:00,81.26,81.44,81.25,81.42,37410.0,74.5774,74.7426,74.5683,74.7243,37410.0
2022-10-28 11:50:00,81.45,81.51,81.39,81.4,33223.0,74.7518,74.8069,74.6968,74.7059,33223.0
2022-10-28 12:00:00,81.41,81.44,81.23,81.33,45238.0,74.7151,74.7426,74.5499,74.6417,45238.0
2022-10-28 12:10:00,81.33,81.46,81.31,81.41,25215.0,74.6417,74.761,74.6233,74.7151,25215.0
2022-10-28 12:20:00,81.41,81.47,81.39,81.46,29177.0,74.7151,74.7702,74.6968,74.761,29177.0
2022-10-28 12:30:00,81.47,81.61,81.44,81.56,27379.0,74.7702,74.8987,74.7426,74.8528,27379.0
2022-10-28 12:40:00,81.55,81.68,81.55,81.61,21644.0,74.8436,74.9629,74.8436,74.8987,21644.0
2022-10-28 12:50:00,81.59,81.66,81.57,81.6,18880.0,74.8803,74.9446,74.862,74.8895,18880.0
2022-10-28 13:00:00,81.6,81.63,81.5,81.57,21355.0,74.8895,74.917,74.7977,74.862,21355.0
2022-10-28 13:10:00,81.55,81.61,81.52,81.55,23736.0,74.8436,74.8987,74.8161,74.8436,23736.0
2022-10-28 13:20:00,81.55,81.62,81.51,81.62,22010.0,74.8436,74.9078,74.8069,74.9078,22010.0
2022-10-28 13:30:00,81.63,81.69,81.58,81.58,18175.0,74.917,74.9721,74.8711,74.8711,18175.0
2022-10-28 13:40:00,81.58,81.67,81.56,81.63,20223.0,74.8711,74.9537,74.8528,74.917,20223.0
2022-10-28 13:50:00,81.64,81.68,81.55,81.56,21459.0,74.9262,74.9629,74.8436,74.8528,21459.0
2022-10-28 14:00:00,81.55,81.65,81.45,81.48,24495.0,74.8436,74.9354,74.7518,74.7794,24495.0
2022-10-28 14:10:00,81.48,81.57,81.41,81.55,53082.0,74.7794,74.862,74.7151,74.8436,53082.0
2022-10-28 14:20:00,81.55,81.61,81.52,81.54,24788.0,74.8436,74.8987,74.8161,74.8344,24788.0
2022-10-28 14:30:00,81.54,81.65,81.53,81.64,32259.0,74.8344,74.9354,74.8252,74.9262,32259.0
2022-10-28 14:40:00,81.63,81.66,81.59,81.62,39007.0,74.917,74.9446,74.8803,74.9078,39007.0
2022-10-28 14:50:00,81.61,81.63,81.51,81.53,33464.0,74.8987,74.917,74.8069,74.8252,33464.0
2022-10-28 15:00:00,81.53,81.67,81.52,81.56,48218.0,74.8252,74.9537,74.8161,74.8528,48218.0
2022-10-28 15:10:00,81.56,81.63,81.52,81.53,42724.0,74.8528,74.917,74.8161,74.8252,42724.0
2022-10-28 15:20:00,81.53,81.56,81.47,81.53,52720.0,74.8252,74.8528,74.7702,74.8252,52720.0
2022-10-28 15:30:00,81.52,81.59,81.45,81.48,63384.0,74.8161,74.8803,74.7518,74.7794,63384.0
2022-10-28 15:40:00,81.47,81.53,81.44,81.52,99610.0,74.7702,74.8252,74.7426,74.8161,99610.0
2022-10-28 15:50:00,81.52,81.64,81.47,81.57,349934.0,74.8161,74.9262,74.7702,74.862,349934.0
2022-10-31 09:30:00,80.93,81.6,80.92,81.36,138573.0,74.2746,74.8895,74.2654,74.6692,138573.0
2022-10-31 09:40:00,81.38,81.73,81.36,81.62,39876.0,74.6876,75.0088,74.6692,74.9078,39876.0
2022-10-31 09:50:00,81.62,81.93,81.58,81.68,72017.0,74.9078,75.1923,74.8711,74.9629,72017.0
2022-10-31 10:00:00,81.67,81.68,81.39,81.41,58257.0,74.9537,74.9629,74.6968,74.7151,58257.0
2022-10-31 10:10:00,81.41,81.74,81.35,81.67,47249.0,74.7151,75.018,74.66,74.9537,47249.0
2022-10-31 10:20:00,81.69,81.84,81.66,81.73,37621.0,74.9721,75.1098,74.9446,75.0088,37621.0
2022-10-31 10:30:00,81.71,82.04,81.7,81.9,75482.0,74.9904,75.2933,74.9813,75.1648,75482.0
2022-10-31 10:40:00,81.89,82.03,81.84,81.96,47847.0,75.1556,75.2841,75.1098,75.2199,47847.0
2022-10-31 10:50:00,81.95,81.95,81.74,81.8,36435.0,75.2107,75.2107,75.018,75.073,36435.0
2022-10-31 11:00:00,81.77,81.93,81.76,81.84,24756.0,75.0455,75.1923,75.0363,75.1098,24756.0
2022-10-31 11:10:00,81.84,82.04,81.83,82.0,43299.0,75.1098,75.2933,75.1006,75.2566,43299.0
2022-10-31 11:20:00,82.0,82.1,81.86,81.97,47488.0,75.2566,75.3484,75.1281,75.2291,47488.0
2022-10-31 11:30:00,81.97,82.01,81.87,81.89,29522.0,75.2291,75.2658,75.1373,75.1556,29522.0
2022-10-31 11:40:00,81.9,82.05,81.9,82.04,29537.0,75.1648,75.3025,75.1648,75.2933,29537.0
2022-10-31 11:50:00,82.03,82.07,81.76,81.83,38480.0,75.2841,75.3208,75.0363,75.1006,38480.0
2022-10-31 12:00:00,81.83,81.96,81.77,81.79,28540.0,75.1006,75.2199,75.0455,75.0639,28540.0
2022-10-31 12:10:00,81.81,81.93,81.79,81.84,45670.0,75.0822,75.1923,75.0639,75.1098,45670.0
2022-10-31 12:20:00,81.83,81.98,81.82,81.91,29912.0,75.1006,75.2382,75.0914,75.174,29912.0
2022-10-31 12:30:00,81.9,81.97,81.84,81.94,42887.0,75.1648,75.2291,75.1098,75.2015,42887.0
2022-10-31 12:40:00,81.95,81.95,81.74,81.79,33386.0,75.2107,75.2107,75.018,75.0639,33386.0
2022-10-31 12:50:00,81.79,81.96,81.78,81.92,33656.0,75.0639,75.2199,75.0547,75.1832,33656.0
2022-10-31 13:00:00,81.93,81.94,81.75,81.83,32646.0,75.1923,75.2015,75.0272,75.1006,32646.0
2022-10-31 13:10:00,81.83,81.86,81.7,81.76,35296.0,75.1006,75.1281,74.9813,75.0363,35296.0
2022-10-31 13:20:00,81.75,81.84,81.71,81.81,35307.0,75.0272,75.1098,74.9904,75.0822,35307.0
2022-10-31 13:30:00,81.81,81.84,81.74,81.8,29172.0,75.0822,75.1098,75.018,75.073,29172.0
2022-10-31 13:40:00,81.79,81.81,81.75,81.81,40350.0,75.0639,75.0822,75.0272,75.0822,40350.0
2022-10-31 13:50:00,81.82,81.87,81.78,81.82,29733.0,75.0914,75.1373,75.0547,75.0914,29733.0
2022-10-31 14:00:00,81.82,81.97,81.77,81.96,55988.0,75.0914,75.2291,75.0455,75.2199,55988.0
2022-10-31 14:10:00,81.97,81.99,81.76,81.87,61240.0,75.2291,75.2474,75.0363,75.1373,61240.0
2022-10-31 14:20:00,81.87,81.93,81.78,81.8,27905.0,75.1373,75.1923,75.0547,75.073,27905.0
2022-10-31 14:30:00,81.81,81.86,81.75,81.84,41823.0,75.0822,75.1281,75.0272,75.1098,41823.0
2022-10-31 14:40:00,81.85,81.9,81.82,81.84,30785.0,75.1189,75.1648,75.0914,75.1098,30785.0
2022-10-31 14:50:00,81.84,81.89,81.75,81.78,36902.0,75.1098,75.1556,75.0272,75.0547,36902.0
2022-10-31 15:00:00,81.78,81.79,81.63,81.64,194402.0,75.0547,75.0639,74.917,74.9262,194402.0
2022-10-31 15:10:00,81.65,81.69,81.54,81.63,36005.0,74.9354,74.9721,74.8344,74.917,36005.0
2022-10-31 15:20:00,81.63,81.8,81.62,81.79,28996.0,74.917,75.073,74.9078,75.0639,28996.0
2022-10-31 15:30:00,81.79,81.88,81.73,81.77,49242.0,75.0639,75.1465,75.0088,75.0455,49242.0
2022-10-31 15:40:00,81.77,81.93,81.76,81.87,76186.0,75.0455,75.1923,75.0363,75.1373,76186.0
2022-10-31 15:50:00,81.88,81.89,81.56,81.61,471092.0,75.1465,75.1556,74.8528,74.8987,471092.0
2022-11-01 09:30:00,81.3,81.71,80.93,81.59,229834.0,74.6142,74.9904,74.2746,74.8803,229834.0
2022-11-01 09:40:00,81.6,81.67,81.05,81.07,201847.0,74.8895,74.9537,74.3847,74.4031,201847.0
2022-11-01 09:50:00,81.08,81.28,81.01,81.21,54006.0,74.4123,74.5958,74.348,74.5316,54006.0
2022-11-01 10:00:00,81.22,81.25,81.02,81.25,96129.0,74.5407,74.5683,74.3572,74.5683,96129.0
2022-11-01 10:10:00,81.25,81.31,81.02,81.07,121220.0,74.5683,74.6233,74.3572,74.4031,121220.0
2022-11-01 10:20:00,81.08,81.21,81.03,81.1,62604.0,74.4123,74.5316,74.3664,74.4306,62604.0
2022-11-01 10:30:00,81.1,81.27,81.05,81.06,30349.0,74.4306,74.5866,74.3847,74.3939,30349.0
2022-11-01 10:40:00,81.06,81.19,80.97,81.17,67224.0,74.3939,74.5132,74.3113,74.4948,67224.0
2022-11-01 10:50:00,81.16,81.17,80.9,80.94,52587.0,74.4857,74.4948,74.2471,74.2838,52587.0
2022-11-01 11:00:00,80.92,80.93,80.68,80.7,40460.0,74.2654,74.2746,74.0451,74.0635,40460.0
2022-11-01 11:10:00,80.7,80.87,80.66,80.73,47408.0,74.0635,74.2195,74.0268,74.091,47408.0
2022-11-01 11:20:00,80.73,81.0,80.71,80.86,27880.0,74.091,74.3388,74.0727,74.2103,27880.0
2022-11-01 11:30:00,80.84,80.9,80.72,80.73,54202.0,74.192,74.2471,74.0819,74.091,54202.0
2022-11-01 11:40:00,80.74,80.92,80.67,80.85,59529.0,74.1002,74.2654,74.036,74.2012,59529.0
2022-11-01 11:50:00,80.83,80.92,80.79,80.85,47890.0,74.1828,74.2654,74.1461,74.2012,47890.0
2022-11-01 12:00:00,80.85,81.07,80.83,81.01,73268.0,74.2012,74.4031,74.1828,74.348,73268.0
2022-11-01 12:10:00,81.02,81.03,80.78,80.78,54320.0,74.3572,74.3664,74.1369,74.1369,54320.0
2022-11-01 12:20:00,80.77,80.77,80.63,80.69,39237.0,74.1277,74.1277,73.9993,74.0543,39237.0
2022-11-01 12:30:00,80.69,80.81,80.68,80.78,48606.0,74.0543,74.1645,74.0451,74.1369,48606.0
2022-11-01 12:40:00,80.78,80.78,80.72,80.75,84283.0,74.1369,74.1369,74.0819,74.1094,84283.0
2022-11-01 12:50:00,80.76,80.78,80.65,80.71,63194.0,74.1186,74.1369,74.0176,74.0727,63194.0
2022-11-01 13:00:00,80.7,80.73,80.66,80.69,33646.0,74.0635,74.091,74.0268,74.0543,33646.0
2022-11-01 13:10:00,80.69,80.74,80.63,80.64,40502.0,74.0543,74.1002,73.9993,74.0084,40502.0
2022-11-01 13:20:00,80.63,80.66,80.47,80.63,59773.0,73.9993,74.0268,73.8524,73.9993,59773.0
2022-11-01 13:30:00,80.63,80.63,80.47,80.5,37304.0,73.9993,73.9993,73.8524,73.8799,37304.0
2022-11-01 13:40:00,80.52,80.65,80.5,80.58,39556.0,73.8983,74.0176,73.8799,73.9534,39556.0
2022-11-01 13:50:00,80.58,80.67,80.54,80.56,87612.0,73.9534,74.036,73.9167,73.935,87612.0
2022-11-01 14:00:00,80.54,80.55,80.46,80.47,70854.0,73.9167,73.9258,73.8432,73.8524,70854.0
2022-11-01 14:10:00,80.46,80.51,80.35,80.38,66073.0,73.8432,73.8891,73.7423,73.7698,66073.0
2022-11-01 14:20:00,80.38,80.43,80.34,80.38,167449.0,73.7698,73.8157,73.7331,73.7698,167449.0
2022-11-01 14:30:00,80.38,80.42,80.25,80.26,90242.0,73.7698,73.8065,73.6505,73.6597,90242.0
2022-11-01 14:40:00,80.25,80.31,80.15,80.18,85149.0,73.6505,73.7056,73.5587,73.5863,85149.0
2022-11-01 14:50:00,80.18,80.31,80.18,80.22,179922.0,73.5863,73.7056,73.5863,73.623,179922.0
2022-11-01 15:00:00,80.21,80.4,80.16,80.4,275910.0,73.6138,73.7882,73.5679,73.7882,275910.0
2022-11-01 15:10:00,80.4,80.52,80.28,80.51,62547.0,73.7882,73.8983,73.678,73.8891,62547.0
2022-11-01 15:20:00,80.51,80.61,80.47,80.52,102019.0,73.8891,73.9809,73.8524,73.8983,102019.0
2022-11-01 15:30:00,80.52,80.59,80.45,80.56,117051.0,73.8983,73.9625,73.8341,73.935,117051.0
2022-11-01 15:40:00,80.55,80.55,80.27,80.31,283993.0,73.9258,73.9258,73.6689,73.7056,283993.0
2022-11-01 15:50:00,80.31,80.38,80.13,80.24,3237094.0,73.7056,73.7698,73.5404,73.6413,3237094.0
2022-11-02 09:30:00,80.2,80.47,79.8,79.85,132143.0,73.6046,73.8524,73.2375,73.2834,132143.0
2022-11-02 09:40:00,79.85,79.85,79.38,79.49,117833.0,73.2834,73.2834,72.8521,72.953,117833.0
2022-11-02 09:50:00,79.5,79.51,78.91,79.14,209442.0,72.9622,72.9714,72.4207,72.6318,209442.0
2022-11-02 10:00:00,79.13,79.14,78.87,78.97,165341.0,72.6226,72.6318,72.384,72.4758,165341.0
2022-11-02 10:10:00,78.96,79.23,78.93,79.04,138975.0,72.4666,72.7144,72.4391,72.54,138975.0
2022-11-02 10:20:00,79.03,79.03,78.87,78.97,43218.0,72.5308,72.5308,72.384,72.4758,43218.0
2022-11-02 10:30:00,78.97,78.98,78.78,78.8,59755.0,72.4758,72.4849,72.3014,72.3197,59755.0
2022-11-02 10:40:00,78.8,78.9,78.66,78.82,85202.0,72.3197,72.4115,72.1913,72.3381,85202.0
2022-11-02 10:50:00,78.83,79.13,78.77,79.06,97704.0,72.3473,72.6226,72.2922,72.5584,97704.0
2022-11-02 11:00:00,79.07,79.48,79.07,79.47,91831.0,72.5675,72.9438,72.5675,72.9347,91831.0
2022-11-02 11:10:00,79.48,79.69,79.42,79.42,75252.0,72.9438,73.1366,72.8888,72.8888,75252.0
2022-11-02 11:20:00,79.42,79.58,79.35,79.53,54995.0,72.8888,73.0356,72.8245,72.9897,54995.0
2022-11-02 11:30:00,79.53,79.56,79.41,79.52,43982.0,72.9897,73.0172,72.8796,72.9805,43982.0
2022-11-02 11:40:00,79.53,79.65,79.45,79.65,64080.0,72.9897,73.0998,72.9163,73.0998,64080.0
2022-11-02 11:50:00,79.67,79.73,79.57,79.68,39596.0,73.1182,73.1733,73.0264,73.1274,39596.0
2022-11-02 12:00:00,79.68,79.79,79.64,79.76,26225.0,73.1274,73.2283,73.0907,73.2008,26225.0
2022-11-02 12:10:00,79.77,79.77,79.67,79.73,34298.0,73.21,73.21,73.1182,73.1733,34298.0
2022-11-02 12:20:00,79.73,79.87,79.7,79.77,49023.0,73.1733,73.3018,73.1457,73.21,49023.0
2022-11-02 12:30:00,79.78,79.94,79.75,79.91,53098.0,73.2192,73.366,73.1916,73.3385,53098.0
2022-11-02 12:40:00,79.91,79.91,79.75,79.78,46180.0,73.3385,73.3385,73.1916,73.2192,46180.0
2022-11-02 12:50:00,79.79,79.93,79.75,79.93,40107.0,73.2283,73.3568,73.1916,73.3568,40107.0
2022-11-02 13:00:00,79.94,80.04,79.94,80.0,50044.0,73.366,73.4578,73.366,73.4211,50044.0
2022-11-02 13:10:00,80.01,80.07,79.98,80.01,29532.0,73.4302,73.4853,73.4027,73.4302,29532.0
2022-11-02 13:20:00,80.01,80.17,79.99,80.15,19731.0,73.4302,73.5771,73.4119,73.5587,19731.0
2022-11-02 13:30:00,80.16,80.5,80.12,80.45,43036.0,73.5679,73.8799,73.5312,73.8341,43036.0
2022-11-02 13:40:00,80.45,80.51,80.37,80.48,40278.0,73.8341,73.8891,73.7606,73.8616,40278.0
2022-11-02 13:50:00,80.48,80.56,80.39,80.39,33640.0,73.8616,73.935,73.779,73.779,33640.0
2022-11-02 14:00:00,80.38,80.95,80.33,80.45,131753.0,73.7698,74.2929,73.7239,73.8341,131753.0
2022-11-02 14:10:00,80.48,80.68,80.43,80.65,35129.0,73.8616,74.0451,73.8157,74.0176,35129.0
2022-11-02 14:20:00,80.65,80.79,80.63,80.76,30651.0,74.0176,74.1461,73.9993,74.1186,30651.0
2022-11-02 14:30:00,80.77,80.9,80.23,80.53,72500.0,74.1277,74.2471,73.6322,73.9075,72500.0
2022-11-02 14:40:00,80.56,80.86,80.33,80.37,53640.0,73.935,74.2103,73.7239,73.7606,53640.0
2022-11-02 14:50:00,80.35,80.38,79.87,80.14,60910.0,73.7423,73.7698,73.3018,73.5496,60910.0
2022-11-02 15:00:00,80.14,80.51,80.08,80.44,42921.0,73.5496,73.8891,73.4945,73.8249,42921.0
2022-11-02 15:10:00,80.43,80.47,80.14,80.15,40548.0,73.8157,73.8524,73.5496,73.5587,40548.0
2022-11-02 15:20:00,80.12,80.12,79.77,79.95,63841.0,73.5312,73.5312,73.21,73.3752,63841.0
2022-11-02 15:30:00,79.94,80.04,79.82,80.02,59442.0,73.366,73.4578,73.2559,73.4394,59442.0
2022-11-02 15:40:00,80.01,80.11,79.92,80.11,89565.0,73.4302,73.522,73.3476,73.522,89565.0
2022-11-02 15:50:00,80.11,80.11,79.79,79.79,302985.0,73.522,73.522,73.2283,73.2283,302985.0
2022-11-03 09:30:00,79.31,79.68,79.0,79.22,86259.0,72.7878,73.1274,72.5033,72.7052,86259.0
2022-11-03 09:40:00,79.3,79.51,79.04,79.05,68378.0,72.7786,72.9714,72.54,72.5492,68378.0
2022-11-03 09:50:00,79.03,79.03,78.61,78.61,117687.0,72.5308,72.5308,72.1454,72.1454,117687.0
2022-11-03 10:00:00,78.63,79.56,78.62,79.31,74191.0,72.1637,73.0172,72.1546,72.7878,74191.0
2022-11-03 10:10:00,79.26,79.32,78.94,79.11,35125.0,72.7419,72.797,72.4482,72.6043,35125.0
2022-11-03 10:20:00,79.15,79.37,79.1,79.26,108500.0,72.641,72.8429,72.5951,72.7419,108500.0
2022-11-03 10:30:00,79.24,79.35,79.08,79.1,77695.0,72.7236,72.8245,72.5767,72.5951,77695.0
2022-11-03 10:40:00,79.09,79.14,78.85,79.04,68075.0,72.5859,72.6318,72.3656,72.54,68075.0
2022-11-03 10:50:00,79.05,79.29,79.05,79.15,29456.0,72.5492,72.7695,72.5492,72.641,29456.0
2022-11-03 11:00:00,79.16,79.28,79.07,79.08,29312.0,72.6501,72.7603,72.5675,72.5767,29312.0
2022-11-03 11:10:00,79.07,79.15,79.0,79.1,32645.0,72.5675,72.641,72.5033,72.5951,32645.0
2022-11-03 11:20:00,79.1,79.2,78.99,79.02,26696.0,72.5951,72.6869,72.4941,72.5217,26696.0
2022-11-03 11:30:00,79.0,79.08,78.94,79.07,46566.0,72.5033,72.5767,72.4482,72.5675,46566.0
2022-11-03 11:40:00,79.07,79.13,78.98,79.06,39992.0,72.5675,72.6226,72.4849,72.5584,39992.0
2022-11-03 11:50:00,79.08,79.21,78.99,79.17,47127.0,72.5767,72.696,72.4941,72.6593,47127.0
2022-11-03 12:00:00,79.21,79.3,79.15,79.17,28624.0,72.696,72.7786,72.641,72.6593,28624.0
2022-11-03 12:10:00,79.19,79.31,79.18,79.25,21364.0,72.6777,72.7878,72.6685,72.7327,21364.0
2022-11-03 12:20:00,79.27,79.29,79.08,79.08,22582.0,72.7511,72.7695,72.5767,72.5767,22582.0
2022-11-03 12:30:00,79.07,79.19,79.05,79.08,34814.0,72.5675,72.6777,72.5492,72.5767,34814.0
2022-11-03 12:40:00,79.08,79.17,79.07,79.12,25528.0,72.5767,72.6593,72.5675,72.6134,25528.0
2022-11-03 12:50:00,79.12,79.22,79.1,79.11,22259.0,72.6134,72.7052,72.5951,72.6043,22259.0
2022-11-03 13:00:00,79.1,79.16,79.08,79.11,40887.0,72.5951,72.6501,72.5767,72.6043,40887.0
2022-11-03 13:10:00,79.1,79.26,79.09,79.2,30453.0,72.5951,72.7419,72.5859,72.6869,30453.0
2022-11-03 13:20:00,79.21,79.23,79.13,79.16,17102.0,72.696,72.7144,72.6226,72.6501,17102.0
2022-11-03 13:30:00,79.15,79.19,79.09,79.12,34170.0,72.641,72.6777,72.5859,72.6134,34170.0
2022-11-03 13:40:00,79.12,79.19,79.09,79.19,38979.0,72.6134,72.6777,72.5859,72.6777,38979.0
2022-11-03 13:50:00,79.19,79.19,79.09,79.13,21381.0,72.6777,72.6777,72.5859,72.6226,21381.0
2022-11-03 14:00:00,79.13,79.15,78.87,78.87,78147.0,72.6226,72.641,72.384,72.384,78147.0
2022-11-03 14:10:00,78.87,78.89,78.77,78.89,32768.0,72.384,72.4023,72.2922,72.4023,32768.0
2022-11-03 14:20:00,78.88,79.02,78.88,78.99,27871.0,72.3932,72.5217,72.3932,72.4941,27871.0
2022-11-03 14:30:00,78.99,79.07,78.96,79.04,53095.0,72.4941,72.5675,72.4666,72.54,53095.0
2022-11-03 14:40:00,79.02,79.16,78.99,79.13,85299.0,72.5217,72.6501,72.4941,72.6226,85299.0
2022-11-03 14:50:00,79.13,79.22,79.13,79.18,30404.0,72.6226,72.7052,72.6226,72.6685,30404.0
2022-11-03 15:00:00,79.18,79.24,79.0,79.02,83588.0,72.6685,72.7236,72.5033,72.5217,83588.0
2022-11-03 15:10:00,79.02,79.11,78.97,79.05,50167.0,72.5217,72.6043,72.4758,72.5492,50167.0
2022-11-03 15:20:00,79.05,79.19,79.05,79.15,40181.0,72.5492,72.6777,72.5492,72.641,40181.0
2022-11-03 15:30:00,79.15,79.17,79.07,79.16,70085.0,72.641,72.6593,72.5675,72.6501,70085.0
2022-11-03 15:40:00,79.17,79.19,78.96,78.98,140236.0,72.6593,72.6777,72.4666,72.4849,140236.0
2022-11-03 15:50:00,78.99,79.01,78.8,78.89,251004.0,72.4941,72.5125,72.3197,72.4023,251004.0
2022-11-04 09:30:00,79.28,79.45,79.15,79.28,65800.0,72.7603,72.9163,72.641,72.7603,65800.0
2022-11-04 09:40:00,79.28,79.55,79.15,79.22,53570.0,72.7603,73.0081,72.641,72.7052,53570.0
2022-11-04 09:50:00,79.21,79.53,79.14,79.49,54830.0,72.696,72.9897,72.6318,72.953,54830.0
2022-11-04 10:00:00,79.5,79.8,79.5,79.73,49489.0,72.9622,73.2375,72.9622,73.1733,49489.0
2022-11-04 10:10:00,79.73,79.87,79.56,79.57,50403.0,73.1733,73.3018,73.0172,73.0264,50403.0
2022-11-04 10:20:00,79.58,79.83,79.52,79.69,36900.0,73.0356,73.265,72.9805,73.1366,36900.0
2022-11-04 10:30:00,79.7,79.77,79.61,79.75,25494.0,73.1457,73.21,73.0631,73.1916,25494.0
2022-11-04 10:40:00,79.77,79.89,79.77,79.84,41928.0,73.21,73.3201,73.21,73.2742,41928.0
2022-11-04 10:50:00,79.84,79.87,79.73,79.77,34126.0,73.2742,73.3018,73.1733,73.21,34126.0
2022-11-04 11:00:00,79.78,79.98,79.77,79.91,50353.0,73.2192,73.4027,73.21,73.3385,50353.0
2022-11-04 11:10:00,79.9,79.92,79.65,79.69,36201.0,73.3293,73.3476,73.0998,73.1366,36201.0
2022-11-04 11:20:00,79.67,79.75,79.35,79.35,35875.0,73.1182,73.1916,72.8245,72.8245,35875.0
2022-11-04 11:30:00,79.37,79.47,79.22,79.23,52856.0,72.8429,72.9347,72.7052,72.7144,52856.0
2022-11-04 11:40:00,79.23,79.23,79.01,79.01,55617.0,72.7144,72.7144,72.5125,72.5125,55617.0
2022-11-04 11:50:00,79.0,79.05,78.75,78.76,74533.0,72.5033,72.5492,72.2739,72.283,74533.0
2022-11-04 12:00:00,78.74,78.85,78.61,78.84,59535.0,72.2647,72.3656,72.1454,72.3565,59535.0
2022-11-04 12:10:00,78.83,78.94,78.78,78.91,23998.0,72.3473,72.4482,72.3014,72.4207,23998.0
2022-11-04 12:20:00,78.91,78.93,78.7,78.85,47416.0,72.4207,72.4391,72.228,72.3656,47416.0
2022-11-04 12:30:00,78.84,78.9,78.69,78.69,50058.0,72.3565,72.4115,72.2188,72.2188,50058.0
2022-11-04 12:40:00,78.7,78.71,78.56,78.67,41105.0,72.228,72.2372,72.0995,72.2004,41105.0
2022-11-04 12:50:00,78.66,78.77,78.66,78.66,24941.0,72.1913,72.2922,72.1913,72.1913,24941.0
2022-11-04 13:00:00,78.63,78.71,78.43,78.44,44888.0,72.1637,72.2372,71.9802,71.9894,44888.0
2022-11-04 13:10:00,78.44,78.67,78.44,78.59,25915.0,71.9894,72.2004,71.9894,72.127,25915.0
2022-11-04 13:20:00,78.6,78.6,78.38,78.42,37086.0,72.1362,72.1362,71.9343,71.971,37086.0
2022-11-04 13:30:00,78.41,78.49,78.33,78.43,28303.0,71.9618,72.0352,71.8884,71.9802,28303.0
2022-11-04 13:40:00,78.42,78.5,78.31,78.5,18589.0,71.971,72.0444,71.87,72.0444,18589.0
2022-11-04 13:50:00,78.49,78.54,78.42,78.48,28537.0,72.0352,72.0811,71.971,72.0261,28537.0
2022-11-04 14:00:00,78.48,78.54,78.41,78.46,32033.0,72.0261,72.0811,71.9618,72.0077,32033.0
2022-11-04 14:10:00,78.46,78.62,78.42,78.62,31372.0,72.0077,72.1546,71.971,72.1546,31372.0
2022-11-04 14:20:00,78.62,78.79,78.56,78.79,24636.0,72.1546,72.3106,72.0995,72.3106,24636.0
2022-11-04 14:30:00,78.79,78.85,78.7,78.82,28937.0,72.3106,72.3656,72.228,72.3381,28937.0
2022-11-04 14:40:00,78.81,78.97,78.78,78.91,36101.0,72.3289,72.4758,72.3014,72.4207,36101.0
2022-11-04 14:50:00,78.92,79.0,78.85,78.92,28010.0,72.4299,72.5033,72.3656,72.4299,28010.0
2022-11-04 15:00:00,78.91,79.11,78.9,79.09,24605.0,72.4207,72.6043,72.4115,72.5859,24605.0
2022-11-04 15:10:00,79.1,79.11,78.96,78.99,29644.0,72.5951,72.6043,72.4666,72.4941,29644.0
2022-11-04 15:20:00,79.0,79.01,78.84,78.97,39714.0,72.5033,72.5125,72.3565,72.4758,39714.0
2022-11-04 15:30:00,78.97,79.1,78.88,78.98,56324.0,72.4758,72.5951,72.3932,72.4849,56324.0
2022-11-04 15:40:00,78.98,79.18,78.93,79.01,95079.0,72.4849,72.6685,72.4391,72.5125,95079.0
2022-11-04 15:50:00,79.02,79.11,78.92,79.09,303782.0,72.5217,72.6043,72.4299,72.5859,303782.0
2022-11-07 09:30:00,78.89,79.46,78.79,79.32,80328.0,72.4023,72.9255,72.3106,72.797,80328.0
2022-11-07 09:40:00,79.3,79.76,79.26,79.76,24013.0,72.7786,73.2008,72.7419,73.2008,24013.0
2022-11-07 09:50:00,79.75,79.75,79.3,79.41,24137.0,73.1916,73.1916,72.7786,72.8796,24137.0
2022-11-07 10:00:00,79.42,79.46,79.15,79.25,60208.0,72.8888,72.9255,72.641,72.7327,60208.0
2022-11-07 10:10:00,79.26,79.46,79.17,79.38,17502.0,72.7419,72.9255,72.6593,72.8521,17502.0
2022-11-07 10:20:00,79.39,79.39,79.04,79.05,18053.0,72.8612,72.8612,72.54,72.5492,18053.0
2022-11-07 10:30:00,79.06,79.26,79.03,79.26,27727.0,72.5584,72.7419,72.5308,72.7419,27727.0
2022-11-07 10:40:00,79.29,79.5,79.17,79.43,34851.0,72.7695,72.9622,72.6593,72.8979,34851.0
2022-11-07 10:50:00,79.41,79.54,79.38,79.42,38912.0,72.8796,72.9989,72.8521,72.8888,38912.0
2022-11-07 11:00:00,79.37,79.54,79.37,79.37,24643.0,72.8429,72.9989,72.8429,72.8429,24643.0
2022-11-07 11:10:00,79.38,79.38,79.26,79.34,31817.0,72.8521,72.8521,72.7419,72.8153,31817.0
2022-11-07 11:20:00,79.35,79.35,79.17,79.26,28831.0,72.8245,72.8245,72.6593,72.7419,28831.0
2022-11-07 11:30:00,79.26,79.27,79.14,79.2,20387.0,72.7419,72.7511,72.6318,72.6869,20387.0
2022-11-07 11:40:00,79.2,79.24,79.04,79.07,24296.0,72.6869,72.7236,72.54,72.5675,24296.0
2022-11-07 11:50:00,79.08,79.13,79.01,79.03,17100.0,72.5767,72.6226,72.5125,72.5308,17100.0
2022-11-07 12:00:00,79.04,79.1,78.94,79.08,21715.0,72.54,72.5951,72.4482,72.5767,21715.0
2022-11-07 12:10:00,79.1,79.13,78.92,78.93,15524.0,72.5951,72.6226,72.4299,72.4391,15524.0
2022-11-07 12:20:00,78.93,79.04,78.92,79.04,23243.0,72.4391,72.54,72.4299,72.54,23243.0
2022-11-07 12:30:00,79.03,79.07,78.96,78.99,16556.0,72.5308,72.5675,72.4666,72.4941,16556.0
2022-11-07 12:40:00,79.0,79.09,79.0,79.05,22138.0,72.5033,72.5859,72.5033,72.5492,22138.0
2022-11-07 12:50:00,79.04,79.18,78.99,79.13,15893.0,72.54,72.6685,72.4941,72.6226,15893.0
2022-11-07 13:00:00,79.14,79.22,79.12,79.14,14029.0,72.6318,72.7052,72.6134,72.6318,14029.0
2022-11-07 13:10:00,79.13,79.15,79.04,79.12,25768.0,72.6226,72.641,72.54,72.6134,25768.0
2022-11-07 13:20:00,79.11,79.21,79.07,79.19,14724.0,72.6043,72.696,72.5675,72.6777,14724.0
2022-11-07 13:30:00,79.19,79.22,79.1,79.22,13207.0,72.6777,72.7052,72.5951,72.7052,13207.0
2022-11-07 13:40:00,79.22,79.24,79.16,79.16,16849.0,72.7052,72.7236,72.6501,72.6501,16849.0
2022-11-07 13:50:00,79.16,79.2,79.12,79.15,15874.0,72.6501,72.6869,72.6134,72.641,15874.0
2022-11-07 14:00:00,79.15,79.2,79.1,79.17,22528.0,72.641,72.6869,72.5951,72.6593,22528.0
2022-11-07 14:10:00,79.17,79.24,79.13,79.17,19101.0,72.6593,72.7236,72.6226,72.6593,19101.0
2022-11-07 14:20:00,79.17,79.2,79.14,79.16,18442.0,72.6593,72.6869,72.6318,72.6501,18442.0
2022-11-07 14:30:00,79.17,79.21,79.16,79.2,33698.0,72.6593,72.696,72.6501,72.6869,33698.0
2022-11-07 14:40:00,79.2,79.28,79.14,79.28,59447.0,72.6869,72.7603,72.6318,72.7603,59447.0
2022-11-07 14:50:00,79.27,79.35,79.23,79.23,27370.0,72.7511,72.8245,72.7144,72.7144,27370.0
2022-11-07 15:00:00,79.25,79.34,79.22,79.33,44616.0,72.7327,72.8153,72.7052,72.8062,44616.0
2022-11-07 15:10:00,79.31,79.42,79.28,79.4,24179.0,72.7878,72.8888,72.7603,72.8704,24179.0
2022-11-07 15:20:00,79.4,79.45,79.36,79.37,46310.0,72.8704,72.9163,72.8337,72.8429,46310.0
2022-11-07 15:30:00,79.37,79.37,79.24,79.35,45082.0,72.8429,72.8429,72.7236,72.8245,45082.0
2022-11-07 15:40:00,79.34,79.34,79.24,79.31,75705.0,72.8153,72.8153,72.7236,72.7878,75705.0
2022-11-07 15:50:00,79.32,79.35,79.13,79.21,228266.0,72.797,72.8245,72.6226,72.696,228266.0
2022-11-08 09:30:00,79.04,79.67,79.04,79.67,96570.0,72.54,73.1182,72.54,73.1182,96570.0
2022-11-08 09:40:00,79.67,79.78,79.45,79.53,49438.0,73.1182,73.2192,72.9163,72.9897,49438.0
2022-11-08 09:50:00,79.55,79.64,79.48,79.5,32913.0,73.0081,73.0907,72.9438,72.9622,32913.0
2022-11-08 10:00:00,79.48,80.07,79.48,80.05,40680.0,72.9438,73.4853,72.9438,73.467,40680.0
2022-11-08 10:10:00,80.04,80.13,79.91,80.08,25214.0,73.4578,73.5404,73.3385,73.4945,25214.0
2022-11-08 10:20:00,80.06,80.06,79.93,79.93,17746.0,73.4761,73.4761,73.3568,73.3568,17746.0
2022-11-08 10:30:00,79.92,80.07,79.88,80.03,32991.0,73.3476,73.4853,73.3109,73.4486,32991.0
2022-11-08 10:40:00,80.05,80.2,80.05,80.15,26521.0,73.467,73.6046,73.467,73.5587,26521.0
2022-11-08 10:50:00,80.17,80.2,80.09,80.14,18727.0,73.5771,73.6046,73.5037,73.5496,18727.0
2022-11-08 11:00:00,80.14,80.14,79.97,80.01,15383.0,73.5496,73.5496,73.3935,73.4302,15383.0
2022-11-08 11:10:00,80.01,80.06,79.9,79.91,14082.0,73.4302,73.4761,73.3293,73.3385,14082.0
2022-11-08 11:20:00,79.9,80.17,79.88,80.15,32615.0,73.3293,73.5771,73.3109,73.5587,32615.0
2022-11-08 11:30:00,80.13,80.22,80.1,80.1,21055.0,73.5404,73.623,73.5128,73.5128,21055.0
2022-11-08 11:40:00,80.11,80.12,79.98,80.05,17068.0,73.522,73.5312,73.4027,73.467,17068.0
2022-11-08 11:50:00,80.05,80.05,79.83,79.87,25848.0,73.467,73.467,73.265,73.3018,25848.0
2022-11-08 12:00:00,79.85,79.85,79.69,79.73,31025.0,73.2834,73.2834,73.1366,73.1733,31025.0
2022-11-08 12:10:00,79.73,79.78,79.72,79.74,25610.0,73.1733,73.2192,73.1641,73.1824,25610.0
2022-11-08 12:20:00,79.73,79.81,79.7,79.72,16040.0,73.1733,73.2467,73.1457,73.1641,16040.0
2022-11-08 12:30:00,79.72,79.73,79.6,79.66,17144.0,73.1641,73.1733,73.054,73.109,17144.0
2022-11-08 12:40:00,79.67,79.81,79.65,79.8,26348.0,73.1182,73.2467,73.0998,73.2375,26348.0
2022-11-08 12:50:00,79.81,79.85,79.77,79.84,24540.0,73.2467,73.2834,73.21,73.2742,24540.0
2022-11-08 13:00:00,79.85,79.98,79.83,79.96,15931.0,73.2834,73.4027,73.265,73.3844,15931.0
2022-11-08 13:10:00,79.98,79.98,79.74,79.74,15296.0,73.4027,73.4027,73.1824,73.1824,15296.0
2022-11-08 13:20:00,79.75,79.76,79.51,79.56,17879.0,73.1916,73.2008,72.9714,73.0172,17879.0
2022-11-08 13:30:00,79.55,79.55,79.4,79.55,30313.0,73.0081,73.0081,72.8704,73.0081,30313.0
2022-11-08 13:40:00,79.54,79.62,79.52,79.56,20865.0,72.9989,73.0723,72.9805,73.0172,20865.0
2022-11-08 13:50:00,79.59,79.61,79.35,79.38,15588.0,73.0448,73.0631,72.8245,72.8521,15588.0
2022-11-08 14:00:00,79.37,79.41,79.19,79.21,24058.0,72.8429,72.8796,72.6777,72.696,24058.0
2022-11-08 14:10:00,79.19,79.31,79.19,79.27,27106.0,72.6777,72.7878,72.6777,72.7511,27106.0
2022-11-08 14:20:00,79.26,79.26,79.0,79.01,60140.0,72.7419,72.7419,72.5033,72.5125,60140.0
2022-11-08 14:30:00,79.02,79.25,78.99,79.24,35733.0,72.5217,72.7327,72.4941,72.7236,35733.0
2022-11-08 14:40:00,79.24,79.41,79.23,79.38,24941.0,72.7236,72.8796,72.7144,72.8521,24941.0
2022-11-08 14:50:00,79.37,79.43,79.35,79.39,25148.0,72.8429,72.8979,72.8245,72.8612,25148.0
2022-11-08 15:00:00,79.38,79.53,79.38,79.46,36761.0,72.8521,72.9897,72.8521,72.9255,36761.0
2022-11-08 15:10:00,79.46,79.58,79.43,79.57,27085.0,72.9255,73.0356,72.8979,73.0264,27085.0
2022-11-08 15:20:00,79.59,79.63,79.51,79.59,54321.0,73.0448,73.0815,72.9714,73.0448,54321.0
2022-11-08 15:30:00,79.6,79.77,79.58,79.76,49052.0,73.054,73.21,73.0356,73.2008,49052.0
2022-11-08 15:40:00,79.77,79.8,79.53,79.54,75286.0,73.21,73.2375,72.9897,72.9989,75286.0
2022-11-08 15:50:00,79.54,79.67,79.49,79.58,218771.0,72.9989,73.1182,72.953,73.0356,218771.0
2022-11-09 09:30:00,79.71,80.45,79.67,80.31,128011.0,73.1549,73.8341,73.1182,73.7056,128011.0
2022-11-09 09:40:00,80.33,80.6,80.18,80.43,101733.0,73.7239,73.9717,73.5863,73.8157,101733.0
2022-11-09 09:50:00,80.43,80.7,80.33,80.45,68246.0,73.8157,74.0635,73.7239,73.8341,68246.0
2022-11-09 10:00:00,80.45,80.91,80.45,80.89,65811.0,73.8341,74.2562,73.8341,74.2379,65811.0
2022-11-09 10:10:00,80.89,80.93,80.76,80.92,62524.0,74.2379,74.2746,74.1186,74.2654,62524.0
2022-11-09 10:20:00,80.92,80.97,80.66,80.77,70943.0,74.2654,74.3113,74.0268,74.1277,70943.0
2022-11-09 10:30:00,80.77,80.85,80.54,80.6,84309.0,74.1277,74.2012,73.9167,73.9717,84309.0
2022-11-09 10:40:00,80.6,80.64,80.41,80.42,36492.0,73.9717,74.0084,73.7973,73.8065,36492.0
2022-11-09 10:50:00,80.41,80.55,80.39,80.47,29960.0,73.7973,73.9258,73.779,73.8524,29960.0
2022-11-09 11:00:00,80.48,80.55,80.37,80.47,47578.0,73.8616,73.9258,73.7606,73.8524,47578.0
2022-11-09 11:10:00,80.47,80.63,80.45,80.55,41779.0,73.8524,73.9993,73.8341,73.9258,41779.0
2022-11-09 11:20:00,80.55,80.64,80.47,80.52,31571.0,73.9258,74.0084,73.8524,73.8983,31571.0
2022-11-09 11:30:00,80.52,80.53,80.42,80.44,56412.0,73.8983,73.9075,73.8065,73.8249,56412.0
2022-11-09 11:40:00,80.44,80.56,80.42,80.48,50556.0,73.8249,73.935,73.8065,73.8616,50556.0
2022-11-09 11:50:00,80.48,80.52,80.46,80.49,46133.0,73.8616,73.8983,73.8432,73.8708,46133.0
2022-11-09 12:00:00,80.49,80.56,80.48,80.55,34296.0,73.8708,73.935,73.8616,73.9258,34296.0
2022-11-09 12:10:00,80.56,80.69,80.48,80.69,21961.0,73.935,74.0543,73.8616,74.0543,21961.0
2022-11-09 12:20:00,80.68,80.71,80.59,80.59,25357.0,74.0451,74.0727,73.9625,73.9625,25357.0
2022-11-09 12:30:00,80.57,80.74,80.56,80.56,35782.0,73.9442,74.1002,73.935,73.935,35782.0
2022-11-09 12:40:00,80.57,80.7,80.56,80.62,40982.0,73.9442,74.0635,73.935,73.9901,40982.0
2022-11-09 12:50:00,80.62,80.7,80.6,80.67,25369.0,73.9901,74.0635,73.9717,74.036,25369.0
2022-11-09 13:00:00,80.69,80.7,80.52,80.59,76671.0,74.0543,74.0635,73.8983,73.9625,76671.0
2022-11-09 13:10:00,80.6,80.6,80.4,80.4,85378.0,73.9717,73.9717,73.7882,73.7882,85378.0
2022-11-09 13:20:00,80.39,80.5,80.34,80.47,22904.0,73.779,73.8799,73.7331,73.8524,22904.0
2022-11-09 13:30:00,80.45,80.45,80.19,80.23,38552.0,73.8341,73.8341,73.5954,73.6322,38552.0
2022-11-09 13:40:00,80.26,80.27,80.12,80.22,35568.0,73.6597,73.6689,73.5312,73.623,35568.0
2022-11-09 13:50:00,80.22,80.23,80.08,80.22,30950.0,73.623,73.6322,73.4945,73.623,30950.0
2022-11-09 14:00:00,80.24,80.34,80.2,80.34,25200.0,73.6413,73.7331,73.6046,73.7331,25200.0
2022-11-09 14:10:00,80.33,80.41,80.29,80.37,21894.0,73.7239,73.7973,73.6872,73.7606,21894.0
2022-11-09 14:20:00,80.39,80.41,80.29,80.33,29917.0,73.779,73.7973,73.6872,73.7239,29917.0
2022-11-09 14:30:00,80.31,80.31,80.13,80.13,23694.0,73.7056,73.7056,73.5404,73.5404,23694.0
2022-11-09 14:40:00,80.13,80.27,80.11,80.16,29378.0,73.5404,73.6689,73.522,73.5679,29378.0
2022-11-09 14:50:00,80.15,80.16,80.06,80.11,26074.0,73.5587,73.5679,73.4761,73.522,26074.0
2022-11-09 15:00:00,80.11,80.14,80.01,80.08,29476.0,73.522,73.5496,73.4302,73.4945,29476.0
2022-11-09 15:10:00,80.09,80.15,80.05,80.15,27307.0,73.5037,73.5587,73.467,73.5587,27307.0
2022-11-09 15:20:00,80.17,80.17,79.98,80.06,88548.0,73.5771,73.5771,73.4027,73.4761,88548.0
2022-11-09 15:30:00,80.06,80.24,79.98,80.21,97861.0,73.4761,73.6413,73.4027,73.6138,97861.0
2022-11-09 15:40:00,80.22,80.23,80.03,80.08,130167.0,73.623,73.6322,73.4486,73.4945,130167.0
2022-11-09 15:50:00,80.09,80.36,80.07,80.33,393591.0,73.5037,73.7515,73.4853,73.7239,393591.0
2022-11-10 09:30:00,81.0,81.09,79.28,79.86,285279.0,74.3388,74.4214,72.7603,73.2926,285279.0
2022-11-10 09:40:00,79.89,81.09,79.89,80.99,207390.0,73.3201,74.4214,73.3201,74.3297,207390.0
2022-11-10 09:50:00,81.0,81.26,80.44,80.48,203106.0,74.3388,74.5774,73.8249,73.8616,203106.0
2022-11-10 10:00:00,80.49,80.7,80.41,80.41,115707.0,73.8708,74.0635,73.7973,73.7973,115707.0
2022-11-10 10:10:00,80.34,80.4,80.12,80.28,73178.0,73.7331,73.7882,73.5312,73.678,73178.0
2022-11-10 10:20:00,80.27,80.47,80.22,80.28,90645.0,73.6689,73.8524,73.623,73.678,90645.0
2022-11-10 10:30:00,80.29,80.33,79.99,80.09,71455.0,73.6872,73.7239,73.4119,73.5037,71455.0
2022-11-10 10:40:00,80.09,80.36,79.95,80.29,120748.0,73.5037,73.7515,73.3752,73.6872,120748.0
2022-11-10 10:50:00,80.33,80.38,80.14,80.2,55410.0,73.7239,73.7698,73.5496,73.6046,55410.0
2022-11-10 11:00:00,80.21,80.31,80.11,80.16,48197.0,73.6138,73.7056,73.522,73.5679,48197.0
2022-11-10 11:10:00,80.15,80.17,79.86,80.01,48227.0,73.5587,73.5771,73.2926,73.4302,48227.0
2022-11-10 11:20:00,80.01,80.03,79.72,79.87,56994.0,73.4302,73.4486,73.1641,73.3018,56994.0
2022-11-10 11:30:00,79.88,79.96,79.85,79.87,35939.0,73.3109,73.3844,73.2834,73.3018,35939.0
2022-11-10 11:40:00,79.88,79.88,79.32,79.32,83940.0,73.3109,73.3109,72.797,72.797,83940.0
2022-11-10 11:50:00,79.31,79.32,78.86,78.86,90923.0,72.7878,72.797,72.3748,72.3748,90923.0
2022-11-10 12:00:00,78.86,78.86,77.92,78.07,185652.0,72.3748,72.3748,71.5121,71.6498,185652.0
2022-11-10 12:10:00,78.05,78.62,78.02,78.59,129020.0,71.6314,72.1546,71.6039,72.127,129020.0
2022-11-10 12:20:00,78.56,78.62,78.14,78.18,163626.0,72.0995,72.1546,71.714,71.7507,163626.0
2022-11-10 12:30:00,78.16,78.23,78.05,78.23,108788.0,71.7324,71.7966,71.6314,71.7966,108788.0
2022-11-10 12:40:00,78.26,78.32,78.16,78.19,111467.0,71.8242,71.8792,71.7324,71.7599,111467.0
2022-11-10 12:50:00,78.17,78.2,77.87,77.95,110121.0,71.7416,71.7691,71.4662,71.5397,110121.0
2022-11-10 13:00:00,77.97,78.09,77.8,77.83,91866.0,71.558,71.6681,71.402,71.4295,91866.0
2022-11-10 13:10:00,77.82,78.01,77.8,77.94,190300.0,71.4203,71.5947,71.402,71.5305,190300.0
2022-11-10 13:20:00,77.94,78.28,77.8,78.25,238883.0,71.5305,71.8425,71.402,71.815,238883.0
2022-11-10 13:30:00,78.25,78.46,78.21,78.34,114819.0,71.815,72.0077,71.7783,71.8976,114819.0
2022-11-10 13:40:00,78.33,78.56,78.33,78.54,135853.0,71.8884,72.0995,71.8884,72.0811,135853.0
2022-11-10 13:50:00,78.53,78.75,78.5,78.55,106367.0,72.072,72.2739,72.0444,72.0903,106367.0
2022-11-10 14:00:00,78.55,78.83,78.54,78.81,97493.0,72.0903,72.3473,72.0811,72.3289,97493.0
2022-11-10 14:10:00,78.8,79.09,78.73,79.02,106832.0,72.3197,72.5859,72.2555,72.5217,106832.0
2022-11-10 14:20:00,79.02,79.2,78.89,79.08,78312.0,72.5217,72.6869,72.4023,72.5767,78312.0
2022-11-10 14:30:00,79.07,79.2,78.89,79.19,111196.0,72.5675,72.6869,72.4023,72.6777,111196.0
2022-11-10 14:40:00,79.19,79.36,79.13,79.34,59302.0,72.6777,72.8337,72.6226,72.8153,59302.0
2022-11-10 14:50:00,79.34,79.42,79.25,79.3,64788.0,72.8153,72.8888,72.7327,72.7786,64788.0
2022-11-10 15:00:00,79.3,79.56,79.24,79.56,53561.0,72.7786,73.0172,72.7236,73.0172,53561.0
2022-11-10 15:10:00,79.55,79.59,79.4,79.42,102043.0,73.0081,73.0448,72.8704,72.8888,102043.0
2022-11-10 15:20:00,79.43,79.54,79.39,79.47,78542.0,72.8979,72.9989,72.8612,72.9347,78542.0
2022-11-10 15:30:00,79.47,79.57,79.37,79.45,89206.0,72.9347,73.0264,72.8429,72.9163,89206.0
2022-11-10 15:40:00,79.44,79.56,79.4,79.53,135820.0,72.9071,73.0172,72.8704,72.9897,135820.0
2022-11-10 15:50:00,79.53,79.67,79.44,79.51,508049.0,72.9897,73.1182,72.9071,72.9714,508049.0
2022-11-11 09:30:00,79.0,79.0,76.81,76.81,277545.0,72.5033,72.5033,70.4934,70.4934,277545.0
2022-11-11 09:40:00,76.83,77.05,76.32,76.53,288375.0,70.5118,70.7137,70.0437,70.2364,288375.0
2022-11-11 09:50:00,76.56,77.3,76.56,77.08,193372.0,70.264,70.9431,70.264,70.7412,193372.0
2022-11-11 10:00:00,77.08,77.28,76.47,76.55,134074.0,70.7412,70.9247,70.1814,70.2548,134074.0
2022-11-11 10:10:00,76.55,76.74,76.27,76.3,255045.0,70.2548,70.4292,69.9978,70.0253,255045.0
2022-11-11 10:20:00,76.3,76.66,76.12,76.17,152897.0,70.0253,70.3557,69.8601,69.906,152897.0
2022-11-11 10:30:00,76.15,76.24,75.77,76.02,196165.0,69.8877,69.9703,69.5389,69.7684,196165.0
2022-11-11 10:40:00,76.02,76.26,75.95,75.98,82630.0,69.7684,69.9886,69.7041,69.7317,82630.0
2022-11-11 10:50:00,75.97,76.23,75.9,76.04,72121.0,69.7225,69.9611,69.6582,69.7867,72121.0
2022-11-11 11:00:00,76.04,76.15,75.87,76.02,100593.0,69.7867,69.8877,69.6307,69.7684,100593.0
2022-11-11 11:10:00,76.05,76.47,76.03,76.25,286201.0,69.7959,70.1814,69.7775,69.9795,286201.0
2022-11-11 11:20:00,76.26,76.91,76.26,76.73,124911.0,69.9886,70.5852,69.9886,70.42,124911.0
2022-11-11 11:30:00,76.73,77.07,76.72,76.87,70706.0,70.42,70.732,70.4108,70.5485,70706.0
2022-11-11 11:40:00,76.86,76.95,76.85,76.88,50461.0,70.5393,70.6219,70.5301,70.5576,50461.0
2022-11-11 11:50:00,76.89,76.94,76.8,76.84,33745.0,70.5668,70.6127,70.4842,70.5209,33745.0
2022-11-11 12:00:00,76.85,76.89,76.48,76.55,29717.0,70.5301,70.5668,70.1905,70.2548,29717.0
2022-11-11 12:10:00,76.55,76.65,76.37,76.38,39904.0,70.2548,70.3466,70.0896,70.0988,39904.0
2022-11-11 12:20:00,76.39,76.57,76.35,76.49,29175.0,70.1079,70.2731,70.0712,70.1997,29175.0
2022-11-11 12:30:00,76.48,76.48,76.25,76.31,44226.0,70.1905,70.1905,69.9795,70.0345,44226.0
2022-11-11 12:40:00,76.31,76.46,76.22,76.4,40703.0,70.0345,70.1722,69.9519,70.1171,40703.0
2022-11-11 12:50:00,76.41,76.44,76.26,76.32,54385.0,70.1263,70.1538,69.9886,70.0437,54385.0
2022-11-11 13:00:00,76.32,76.41,76.3,76.32,46444.0,70.0437,70.1263,70.0253,70.0437,46444.0
2022-11-11 13:10:00,76.33,76.42,76.18,76.18,93731.0,70.0529,70.1355,69.9152,69.9152,93731.0
2022-11-11 13:20:00,76.18,76.29,76.11,76.27,46733.0,69.9152,70.0162,69.851,69.9978,46733.0
2022-11-11 13:30:00,76.27,76.36,76.2,76.31,42862.0,69.9978,70.0804,69.9336,70.0345,42862.0
2022-11-11 13:40:00,76.35,76.55,76.35,76.53,44102.0,70.0712,70.2548,70.0712,70.2364,44102.0
2022-11-11 13:50:00,76.54,76.66,76.5,76.57,85673.0,70.2456,70.3557,70.2089,70.2731,85673.0
2022-11-11 14:00:00,76.58,76.59,76.46,76.51,33771.0,70.2823,70.2915,70.1722,70.2181,33771.0
2022-11-11 14:10:00,76.5,76.73,76.5,76.72,27027.0,70.2089,70.42,70.2089,70.4108,27027.0
2022-11-11 14:20:00,76.72,76.88,76.68,76.81,51028.0,70.4108,70.5576,70.3741,70.4934,51028.0
2022-11-11 14:30:00,76.81,76.87,76.7,76.75,41347.0,70.4934,70.5485,70.3924,70.4383,41347.0
2022-11-11 14:40:00,76.74,76.88,76.74,76.81,34712.0,70.4292,70.5576,70.4292,70.4934,34712.0
2022-11-11 14:50:00,76.78,76.86,76.71,76.81,45036.0,70.4659,70.5393,70.4016,70.4934,45036.0
2022-11-11 15:00:00,76.81,77.11,76.74,77.09,118779.0,70.4934,70.7687,70.4292,70.7504,118779.0
2022-11-11 15:10:00,77.09,77.19,77.0,77.17,132135.0,70.7504,70.8422,70.6678,70.8238,132135.0
2022-11-11 15:20:00,77.17,77.33,77.11,77.3,115694.0,70.8238,70.9706,70.7687,70.9431,115694.0
2022-11-11 15:30:00,77.3,77.35,77.07,77.16,145612.0,70.9431,70.989,70.732,70.8146,145612.0
2022-11-11 15:40:00,77.15,77.39,77.15,77.38,207495.0,70.8054,71.0257,70.8054,71.0165,207495.0
2022-11-11 15:50:00,77.38,77.45,77.14,77.25,479782.0,71.0165,71.0808,70.7963,70.8972,479782.0
2022-11-14 09:30:00,77.5,78.0,77.29,77.56,186845.0,71.1267,71.5855,70.9339,71.1817,186845.0
2022-11-14 09:40:00,77.56,78.15,77.45,77.99,127428.0,71.1817,71.7232,71.0808,71.5764,127428.0
2022-11-14 09:50:00,77.94,78.1,77.5,78.09,78667.0,71.5305,71.6773,71.1267,71.6681,78667.0
2022-11-14 10:00:00,78.1,78.22,77.91,78.16,52920.0,71.6773,71.7874,71.5029,71.7324,52920.0
2022-11-14 10:10:00,78.2,78.59,78.03,78.54,58336.0,71.7691,72.127,71.6131,72.0811,58336.0
2022-11-14 10:20:00,78.55,78.87,78.53,78.71,78849.0,72.0903,72.384,72.072,72.2372,78849.0
2022-11-14 10:30:00,78.72,78.93,78.58,78.7,71959.0,72.2463,72.4391,72.1178,72.228,71959.0
2022-11-14 10:40:00,78.66,78.92,78.61,78.83,46184.0,72.1913,72.4299,72.1454,72.3473,46184.0
2022-11-14 10:50:00,78.82,78.87,78.4,78.53,46976.0,72.3381,72.384,71.9526,72.072,46976.0
2022-11-14 11:00:00,78.54,78.54,78.36,78.38,35576.0,72.0811,72.0811,71.9159,71.9343,35576.0
2022-11-14 11:10:00,78.37,78.52,78.26,78.3,45810.0,71.9251,72.0628,71.8242,71.8609,45810.0
2022-11-14 11:20:00,78.31,78.35,78.17,78.32,38191.0,71.87,71.9068,71.7416,71.8792,38191.0
2022-11-14 11:30:00,78.31,78.46,78.23,78.31,31875.0,71.87,72.0077,71.7966,71.87,31875.0
2022-11-14 11:40:00,78.33,78.41,78.27,78.39,82976.0,71.8884,71.9618,71.8333,71.9435,82976.0
2022-11-14 11:50:00,78.39,78.39,78.17,78.22,31821.0,71.9435,71.9435,71.7416,71.7874,31821.0
2022-11-14 12:00:00,78.22,78.29,78.12,78.18,27321.0,71.7874,71.8517,71.6957,71.7507,27321.0
2022-11-14 12:10:00,78.2,78.27,78.16,78.21,22281.0,71.7691,71.8333,71.7324,71.7783,22281.0
2022-11-14 12:20:00,78.23,78.25,78.08,78.15,26005.0,71.7966,71.815,71.659,71.7232,26005.0
2022-11-14 12:30:00,78.15,78.35,78.09,78.31,22573.0,71.7232,71.9068,71.6681,71.87,22573.0
2022-11-14 12:40:00,78.32,78.33,78.21,78.32,23550.0,71.8792,71.8884,71.7783,71.8792,23550.0
2022-11-14 12:50:00,78.32,78.39,78.29,78.37,30087.0,71.8792,71.9435,71.8517,71.9251,30087.0
2022-11-14 13:00:00,78.35,78.35,78.13,78.15,25740.0,71.9068,71.9068,71.7048,71.7232,25740.0
2022-11-14 13:10:00,78.15,78.35,78.15,78.27,22243.0,71.7232,71.9068,71.7232,71.8333,22243.0
2022-11-14 13:20:00,78.27,78.45,78.26,78.34,53245.0,71.8333,71.9985,71.8242,71.8976,53245.0
2022-11-14 13:30:00,78.33,78.48,78.28,78.43,39051.0,71.8884,72.0261,71.8425,71.9802,39051.0
2022-11-14 13:40:00,78.44,78.47,78.33,78.41,40340.0,71.9894,72.0169,71.8884,71.9618,40340.0
2022-11-14 13:50:00,78.41,78.46,78.25,78.27,34261.0,71.9618,72.0077,71.815,71.8333,34261.0
2022-11-14 14:00:00,78.26,78.26,78.03,78.09,46726.0,71.8242,71.8242,71.6131,71.6681,46726.0
2022-11-14 14:10:00,78.09,78.12,77.86,77.96,45487.0,71.6681,71.6957,71.4571,71.5488,45487.0
2022-11-14 14:20:00,77.97,77.97,77.82,77.87,32759.0,71.558,71.558,71.4203,71.4662,32759.0
2022-11-14 14:30:00,77.87,77.88,77.72,77.73,38072.0,71.4662,71.4754,71.3286,71.3377,38072.0
2022-11-14 14:40:00,77.74,77.76,77.63,77.66,51204.0,71.3469,71.3653,71.246,71.2735,51204.0
2022-11-14 14:50:00,77.65,77.67,77.49,77.49,33519.0,71.2643,71.2827,71.1175,71.1175,33519.0
2022-11-14 15:00:00,77.49,77.53,77.38,77.39,54630.0,71.1175,71.1542,71.0165,71.0257,54630.0
2022-11-14 15:10:00,77.39,77.47,77.29,77.46,65229.0,71.0257,71.0991,70.9339,71.0899,65229.0
2022-11-14 15:20:00,77.46,77.46,77.25,77.33,97052.0,71.0899,71.0899,70.8972,70.9706,97052.0
2022-11-14 15:30:00,77.33,77.44,77.27,77.29,97231.0,70.9706,71.0716,70.9156,70.9339,97231.0
2022-11-14 15:40:00,77.3,77.4,77.12,77.14,144079.0,70.9431,71.0349,70.7779,70.7963,144079.0
2022-11-14 15:50:00,77.13,77.14,76.94,76.96,309715.0,70.7871,70.7963,70.6127,70.6311,309715.0
2022-11-15 09:30:00,77.22,77.22,76.54,76.87,149710.0,70.8697,70.8697,70.2456,70.5485,149710.0
2022-11-15 09:40:00,76.87,77.25,76.68,77.14,79034.0,70.5485,70.8972,70.3741,70.7963,79034.0
2022-11-15 09:50:00,77.13,77.14,76.74,76.89,41342.0,70.7871,70.7963,70.4292,70.5668,41342.0
2022-11-15 10:00:00,76.88,76.99,76.63,76.63,99384.0,70.5576,70.6586,70.3282,70.3282,99384.0
2022-11-15 10:10:00,76.63,76.75,76.51,76.62,186768.0,70.3282,70.4383,70.2181,70.319,186768.0
2022-11-15 10:20:00,76.59,76.95,76.59,76.83,87227.0,70.2915,70.6219,70.2915,70.5118,87227.0
2022-11-15 10:30:00,76.86,77.0,76.83,76.97,61444.0,70.5393,70.6678,70.5118,70.6402,61444.0
2022-11-15 10:40:00,76.98,77.02,76.83,76.93,77834.0,70.6494,70.6861,70.5118,70.6035,77834.0
2022-11-15 10:50:00,76.93,77.09,76.76,76.88,51768.0,70.6035,70.7504,70.4475,70.5576,51768.0
2022-11-15 11:00:00,76.87,76.87,76.59,76.59,26080.0,70.5485,70.5485,70.2915,70.2915,26080.0
2022-11-15 11:10:00,76.57,76.77,76.54,76.68,29262.0,70.2731,70.4567,70.2456,70.3741,29262.0
2022-11-15 11:20:00,76.69,76.82,76.67,76.75,26779.0,70.3833,70.5026,70.3649,70.4383,26779.0
2022-11-15 11:30:00,76.77,76.91,76.62,76.71,59049.0,70.4567,70.5852,70.319,70.4016,59049.0
2022-11-15 11:40:00,76.73,76.75,76.54,76.63,74444.0,70.42,70.4383,70.2456,70.3282,74444.0
2022-11-15 11:50:00,76.64,76.91,76.63,76.87,26798.0,70.3374,70.5852,70.3282,70.5485,26798.0
2022-11-15 12:00:00,76.89,77.08,76.82,77.0,22145.0,70.5668,70.7412,70.5026,70.6678,22145.0
2022-11-15 12:10:00,77.0,77.13,76.95,77.01,18174.0,70.6678,70.7871,70.6219,70.677,18174.0
2022-11-15 12:20:00,77.01,77.03,76.76,76.79,22355.0,70.677,70.6953,70.4475,70.475,22355.0
2022-11-15 12:30:00,76.79,76.93,76.78,76.87,16433.0,70.475,70.6035,70.4659,70.5485,16433.0
2022-11-15 12:40:00,76.89,76.93,76.77,76.84,18699.0,70.5668,70.6035,70.4567,70.5209,18699.0
2022-11-15 12:50:00,76.83,76.89,76.78,76.87,16665.0,70.5118,70.5668,70.4659,70.5485,16665.0
2022-11-15 13:00:00,76.85,76.89,76.76,76.8,17074.0,70.5301,70.5668,70.4475,70.4842,17074.0
2022-11-15 13:10:00,76.82,76.89,76.68,76.78,43377.0,70.5026,70.5668,70.3741,70.4659,43377.0
2022-11-15 13:20:00,76.78,76.87,76.52,76.61,49571.0,70.4659,70.5485,70.2272,70.3098,49571.0
2022-11-15 13:30:00,76.6,76.68,76.53,76.62,31657.0,70.3007,70.3741,70.2364,70.319,31657.0
2022-11-15 13:40:00,76.64,76.87,76.53,76.76,42835.0,70.3374,70.5485,70.2364,70.4475,42835.0
2022-11-15 13:50:00,76.76,76.96,76.75,76.88,29836.0,70.4475,70.6311,70.4383,70.5576,29836.0
2022-11-15 14:00:00,76.92,77.26,76.87,77.26,35818.0,70.5944,70.9064,70.5485,70.9064,35818.0
2022-11-15 14:10:00,77.27,77.43,77.26,77.37,44388.0,70.9156,71.0624,70.9064,71.0073,44388.0
2022-11-15 14:20:00,77.35,77.47,77.3,77.37,30687.0,70.989,71.0991,70.9431,71.0073,30687.0
2022-11-15 14:30:00,77.38,77.46,77.28,77.44,32868.0,71.0165,71.0899,70.9247,71.0716,32868.0
2022-11-15 14:40:00,77.46,77.56,77.32,77.32,23319.0,71.0899,71.1817,70.9615,70.9615,23319.0
2022-11-15 14:50:00,77.34,77.54,77.32,77.51,30017.0,70.9798,71.1634,70.9615,71.1358,30017.0
2022-11-15 15:00:00,77.53,77.61,77.5,77.53,38893.0,71.1542,71.2276,71.1267,71.1542,38893.0
2022-11-15 15:10:00,77.56,77.56,77.35,77.5,31248.0,71.1817,71.1817,70.989,71.1267,31248.0
2022-11-15 15:20:00,77.52,77.6,77.45,77.49,44229.0,71.145,71.2184,71.0808,71.1175,44229.0
2022-11-15 15:30:00,77.5,77.64,77.43,77.61,67205.0,71.1267,71.2551,71.0624,71.2276,67205.0
2022-11-15 15:40:00,77.6,77.65,77.46,77.46,68540.0,71.2184,71.2643,71.0899,71.0899,68540.0
2022-11-15 15:50:00,77.47,77.51,77.3,77.46,192946.0,71.0991,71.1358,70.9431,71.0899,192946.0
2022-11-16 09:30:00,77.99,79.06,77.94,79.04,110600.0,71.5764,72.5584,71.5305,72.54,110600.0
2022-11-16 09:40:00,79.01,79.9,78.91,79.66,133321.0,72.5125,73.3293,72.4207,73.109,133321.0
2022-11-16 09:50:00,79.68,79.71,79.12,79.4,99880.0,73.1274,73.1549,72.6134,72.8704,99880.0
2022-11-16 10:00:00,79.43,79.65,79.33,79.48,113419.0,72.8979,73.0998,72.8062,72.9438,113419.0
2022-11-16 10:10:00,79.48,79.8,79.39,79.58,104957.0,72.9438,73.2375,72.8612,73.0356,104957.0
2022-11-16 10:20:00,79.57,79.8,79.53,79.72,42462.0,73.0264,73.2375,72.9897,73.1641,42462.0
2022-11-16 10:30:00,79.7,79.76,79.48,79.58,63935.0,73.1457,73.2008,72.9438,73.0356,63935.0
2022-11-16 10:40:00,79.56,79.74,79.55,79.74,40150.0,73.0172,73.1824,73.0081,73.1824,40150.0
2022-11-16 10:50:00,79.74,79.74,79.44,79.5,40089.0,73.1824,73.1824,72.9071,72.9622,40089.0
2022-11-16 11:00:00,79.5,79.64,79.24,79.32,44002.0,72.9622,73.0907,72.7236,72.797,44002.0
2022-11-16 11:10:00,79.3,79.3,79.05,79.17,41210.0,72.7786,72.7786,72.5492,72.6593,41210.0
2022-11-16 11:20:00,79.18,79.23,78.88,78.9,32850.0,72.6685,72.7144,72.3932,72.4115,32850.0
2022-11-16 11:30:00,78.87,78.88,78.62,78.77,50366.0,72.384,72.3932,72.1546,72.2922,50366.0
2022-11-16 11:40:00,78.76,79.01,78.72,79.0,33955.0,72.283,72.5125,72.2463,72.5033,33955.0
2022-11-16 11:50:00,79.0,79.23,79.0,79.18,24327.0,72.5033,72.7144,72.5033,72.6685,24327.0
2022-11-16 12:00:00,79.18,79.18,79.04,79.14,50120.0,72.6685,72.6685,72.54,72.6318,50120.0
2022-11-16 12:10:00,79.13,79.2,79.05,79.11,30014.0,72.6226,72.6869,72.5492,72.6043,30014.0
2022-11-16 12:20:00,79.12,79.26,79.12,79.18,24014.0,72.6134,72.7419,72.6134,72.6685,24014.0
2022-11-16 12:30:00,79.2,79.23,79.15,79.17,27195.0,72.6869,72.7144,72.641,72.6593,27195.0
2022-11-16 12:40:00,79.17,79.28,79.01,79.02,41057.0,72.6593,72.7603,72.5125,72.5217,41057.0
2022-11-16 12:50:00,79.02,79.08,78.92,79.06,22957.0,72.5217,72.5767,72.4299,72.5584,22957.0
2022-11-16 13:00:00,79.05,79.18,79.03,79.13,25556.0,72.5492,72.6685,72.5308,72.6226,25556.0
2022-11-16 13:10:00,79.14,79.17,79.09,79.17,19159.0,72.6318,72.6593,72.5859,72.6593,19159.0
2022-11-16 13:20:00,79.18,79.31,79.11,79.16,34443.0,72.6685,72.7878,72.6043,72.6501,34443.0
2022-11-16 13:30:00,79.16,79.28,79.16,79.27,26488.0,72.6501,72.7603,72.6501,72.7511,26488.0
2022-11-16 13:40:00,79.26,79.29,79.15,79.16,76281.0,72.7419,72.7695,72.641,72.6501,76281.0
2022-11-16 13:50:00,79.15,79.22,79.09,79.11,34260.0,72.641,72.7052,72.5859,72.6043,34260.0
2022-11-16 14:00:00,79.12,79.12,78.86,78.93,38549.0,72.6134,72.6134,72.3748,72.4391,38549.0
2022-11-16 14:10:00,78.92,79.02,78.9,78.98,33625.0,72.4299,72.5217,72.4115,72.4849,33625.0
2022-11-16 14:20:00,78.99,79.0,78.8,78.85,84613.0,72.4941,72.5033,72.3197,72.3656,84613.0
2022-11-16 14:30:00,78.87,78.89,78.76,78.82,96300.0,72.384,72.4023,72.283,72.3381,96300.0
2022-11-16 14:40:00,78.83,78.9,78.76,78.85,69863.0,72.3473,72.4115,72.283,72.3656,69863.0
2022-11-16 14:50:00,78.84,78.94,78.83,78.92,46247.0,72.3565,72.4482,72.3473,72.4299,46247.0
2022-11-16 15:00:00,78.92,78.99,78.88,78.95,51216.0,72.4299,72.4941,72.3932,72.4574,51216.0
2022-11-16 15:10:00,78.94,79.02,78.89,78.99,66666.0,72.4482,72.5217,72.4023,72.4941,66666.0
2022-11-16 15:20:00,78.98,79.37,78.98,79.37,137227.0,72.4849,72.8429,72.4849,72.8429,137227.0
2022-11-16 15:30:00,79.4,79.52,79.21,79.25,143446.0,72.8704,72.9805,72.696,72.7327,143446.0
2022-11-16 15:40:00,79.26,79.3,79.09,79.16,142546.0,72.7419,72.7786,72.5859,72.6501,142546.0
2022-11-16 15:50:00,79.17,79.33,79.09,79.15,320249.0,72.6593,72.8062,72.5859,72.641,320249.0
2022-11-17 09:30:00,78.79,79.19,78.71,79.19,100670.0,72.3106,72.6777,72.2372,72.6777,100670.0
2022-11-17 09:40:00,79.2,79.35,79.06,79.12,35922.0,72.6869,72.8245,72.5584,72.6134,35922.0
2022-11-17 09:50:00,79.17,79.36,79.12,79.18,44783.0,72.6593,72.8337,72.6134,72.6685,44783.0
2022-11-17 10:00:00,79.19,79.24,79.03,79.06,41843.0,72.6777,72.7236,72.5308,72.5584,41843.0
2022-11-17 10:10:00,79.09,79.29,79.07,79.13,25382.0,72.5859,72.7695,72.5675,72.6226,25382.0
2022-11-17 10:20:00,79.14,79.29,79.08,79.27,24339.0,72.6318,72.7695,72.5767,72.7511,24339.0
2022-11-17 10:30:00,79.25,79.34,79.05,79.06,48961.0,72.7327,72.8153,72.5492,72.5584,48961.0
2022-11-17 10:40:00,79.03,79.1,78.93,79.1,18247.0,72.5308,72.5951,72.4391,72.5951,18247.0
2022-11-17 10:50:00,79.09,79.15,78.94,78.97,35911.0,72.5859,72.641,72.4482,72.4758,35911.0
2022-11-17 11:00:00,78.96,79.15,78.92,79.14,19306.0,72.4666,72.641,72.4299,72.6318,19306.0
2022-11-17 11:10:00,79.14,79.17,79.07,79.08,23171.0,72.6318,72.6593,72.5675,72.5767,23171.0
2022-11-17 11:20:00,79.06,79.12,79.0,79.05,21830.0,72.5584,72.6134,72.5033,72.5492,21830.0
2022-11-17 11:30:00,79.05,79.1,78.97,78.99,19682.0,72.5492,72.5951,72.4758,72.4941,19682.0
2022-11-17 11:40:00,79.0,79.14,78.98,79.12,19271.0,72.5033,72.6318,72.4849,72.6134,19271.0
2022-11-17 11:50:00,79.13,79.24,79.05,79.16,28659.0,72.6226,72.7236,72.5492,72.6501,28659.0
2022-11-17 12:00:00,79.18,79.3,79.17,79.25,35451.0,72.6685,72.7786,72.6593,72.7327,35451.0
2022-11-17 12:10:00,79.25,79.28,79.1,79.28,58406.0,72.7327,72.7603,72.5951,72.7603,58406.0
2022-11-17 12:20:00,79.29,79.39,79.24,79.25,16080.0,72.7695,72.8612,72.7236,72.7327,16080.0
2022-11-17 12:30:00,79.27,79.32,79.2,79.23,13554.0,72.7511,72.797,72.6869,72.7144,13554.0
2022-11-17 12:40:00,79.23,79.27,79.11,79.13,17550.0,72.7144,72.7511,72.6043,72.6226,17550.0
2022-11-17 12:50:00,79.14,79.23,79.09,79.15,19368.0,72.6318,72.7144,72.5859,72.641,19368.0
2022-11-17 13:00:00,79.13,79.23,79.13,79.18,28235.0,72.6226,72.7144,72.6226,72.6685,28235.0
2022-11-17 13:10:00,79.19,79.28,79.17,79.17,16268.0,72.6777,72.7603,72.6593,72.6593,16268.0
2022-11-17 13:20:00,79.2,79.2,79.0,79.14,37769.0,72.6869,72.6869,72.5033,72.6318,37769.0
2022-11-17 13:30:00,79.12,79.17,79.05,79.08,17199.0,72.6134,72.6593,72.5492,72.5767,17199.0
2022-11-17 13:40:00,79.1,79.16,79.04,79.15,18909.0,72.5951,72.6501,72.54,72.641,18909.0
2022-11-17 13:50:00,79.16,79.29,79.1,79.27,19065.0,72.6501,72.7695,72.5951,72.7511,19065.0
2022-11-17 14:00:00,79.27,79.34,79.24,79.32,16452.0,72.7511,72.8153,72.7236,72.797,16452.0
2022-11-17 14:10:00,79.31,79.37,79.26,79.36,15790.0,72.7878,72.8429,72.7419,72.8337,15790.0
2022-11-17 14:20:00,79.37,79.51,79.34,79.48,34756.0,72.8429,72.9714,72.8153,72.9438,34756.0
2022-11-17 14:30:00,79.48,79.51,79.35,79.46,18449.0,72.9438,72.9714,72.8245,72.9255,18449.0
2022-11-17 14:40:00,79.47,79.48,79.38,79.45,22074.0,72.9347,72.9438,72.8521,72.9163,22074.0
2022-11-17 14:50:00,79.44,79.48,79.37,79.44,19671.0,72.9071,72.9438,72.8429,72.9071,19671.0
2022-11-17 15:00:00,79.44,79.51,79.42,79.44,16639.0,72.9071,72.9714,72.8888,72.9071,16639.0
2022-11-17 15:10:00,79.45,79.5,79.44,79.47,44064.0,72.9163,72.9622,72.9071,72.9347,44064.0
2022-11-17 15:20:00,79.47,79.56,79.45,79.53,66302.0,72.9347,73.0172,72.9163,72.9897,66302.0
2022-11-17 15:30:00,79.52,79.64,79.52,79.61,174161.0,72.9805,73.0907,72.9805,73.0631,174161.0
2022-11-17 15:40:00,79.61,79.64,79.5,79.59,104536.0,73.0631,73.0907,72.9622,73.0448,104536.0
2022-11-17 15:50:00,79.6,79.79,79.56,79.79,237640.0,73.054,73.2283,73.0172,73.2283,237640.0
2022-11-18 09:30:00,80.43,81.39,80.19,81.11,182276.0,73.8157,74.6968,73.5954,74.4398,182276.0
2022-11-18 09:40:00,81.13,81.2,80.75,80.77,55466.0,74.4581,74.5224,74.1094,74.1277,55466.0
2022-11-18 09:50:00,80.8,80.88,80.6,80.79,54434.0,74.1553,74.2287,73.9717,74.1461,54434.0
2022-11-18 10:00:00,80.79,80.89,80.5,80.62,117706.0,74.1461,74.2379,73.8799,73.9901,117706.0
2022-11-18 10:10:00,80.62,80.85,80.5,80.83,89563.0,73.9901,74.2012,73.8799,74.1828,89563.0
2022-11-18 10:20:00,80.84,81.01,80.76,80.98,38125.0,74.192,74.348,74.1186,74.3205,38125.0
2022-11-18 10:30:00,80.98,81.09,80.79,81.08,38211.0,74.3205,74.4214,74.1461,74.4123,38211.0
2022-11-18 10:40:00,81.1,81.3,80.99,81.3,34388.0,74.4306,74.6142,74.3297,74.6142,34388.0
2022-11-18 10:50:00,81.28,81.35,81.15,81.24,45393.0,74.5958,74.66,74.4765,74.5591,45393.0
2022-11-18 11:00:00,81.27,81.39,81.17,81.34,46472.0,74.5866,74.6968,74.4948,74.6509,46472.0
2022-11-18 11:10:00,81.34,81.46,81.31,81.4,33668.0,74.6509,74.761,74.6233,74.7059,33668.0
2022-11-18 11:20:00,81.41,81.46,81.17,81.17,26326.0,74.7151,74.761,74.4948,74.4948,26326.0
2022-11-18 11:30:00,81.18,81.3,81.15,81.19,20812.0,74.504,74.6142,74.4765,74.5132,20812.0
2022-11-18 11:40:00,81.17,81.21,81.1,81.12,17960.0,74.4948,74.5316,74.4306,74.449,17960.0
2022-11-18 11:50:00,81.13,81.19,81.05,81.16,18548.0,74.4581,74.5132,74.3847,74.4857,18548.0
2022-11-18 12:00:00,81.17,81.2,81.03,81.15,25276.0,74.4948,74.5224,74.3664,74.4765,25276.0
2022-11-18 12:10:00,81.14,81.17,81.0,81.06,62466.0,74.4673,74.4948,74.3388,74.3939,62466.0
2022-11-18 12:20:00,81.06,81.1,80.96,80.98,52987.0,74.3939,74.4306,74.3021,74.3205,52987.0
2022-11-18 12:30:00,80.99,81.01,80.64,80.8,26412.0,74.3297,74.348,74.0084,74.1553,26412.0
2022-11-18 12:40:00,80.8,80.95,80.78,80.92,14562.0,74.1553,74.2929,74.1369,74.2654,14562.0
2022-11-18 12:50:00,80.92,80.95,80.81,80.81,15286.0,74.2654,74.2929,74.1645,74.1645,15286.0
2022-11-18 13:00:00,80.82,80.88,80.72,80.88,16734.0,74.1736,74.2287,74.0819,74.2287,16734.0
2022-11-18 13:10:00,80.88,80.91,80.78,80.79,18468.0,74.2287,74.2562,74.1369,74.1461,18468.0
2022-11-18 13:20:00,80.8,80.81,80.68,80.73,22955.0,74.1553,74.1645,74.0451,74.091,22955.0
2022-11-18 13:30:00,80.73,80.83,80.72,80.79,12427.0,74.091,74.1828,74.0819,74.1461,12427.0
2022-11-18 13:40:00,80.81,80.81,80.62,80.67,18163.0,74.1645,74.1645,73.9901,74.036,18163.0
2022-11-18 13:50:00,80.66,80.73,80.64,80.69,21459.0,74.0268,74.091,74.0084,74.0543,21459.0
2022-11-18 14:00:00,80.71,80.82,80.69,80.82,14896.0,74.0727,74.1736,74.0543,74.1736,14896.0
2022-11-18 14:10:00,80.8,80.82,80.62,80.64,38988.0,74.1553,74.1736,73.9901,74.0084,38988.0
2022-11-18 14:20:00,80.63,80.89,80.62,80.85,15394.0,73.9993,74.2379,73.9901,74.2012,15394.0
2022-11-18 14:30:00,80.85,80.91,80.66,80.7,17418.0,74.2012,74.2562,74.0268,74.0635,17418.0
2022-11-18 14:40:00,80.7,80.75,80.65,80.69,23179.0,74.0635,74.1094,74.0176,74.0543,23179.0
2022-11-18 14:50:00,80.69,80.83,80.68,80.83,22896.0,74.0543,74.1828,74.0451,74.1828,22896.0
2022-11-18 15:00:00,80.81,80.89,80.77,80.88,20211.0,74.1645,74.2379,74.1277,74.2287,20211.0
2022-11-18 15:10:00,80.88,80.92,80.78,80.82,45172.0,74.2287,74.2654,74.1369,74.1736,45172.0
2022-11-18 15:20:00,80.82,80.9,80.75,80.89,24519.0,74.1736,74.2471,74.1094,74.2379,24519.0
2022-11-18 15:30:00,80.9,80.92,80.72,80.78,66819.0,74.2471,74.2654,74.0819,74.1369,66819.0
2022-11-18 15:40:00,80.79,80.97,80.78,80.93,73993.0,74.1461,74.3113,74.1369,74.2746,73993.0
2022-11-18 15:50:00,80.94,81.07,80.84,81.04,263780.0,74.2838,74.4031,74.192,74.3755,263780.0
2022-11-21 09:30:00,81.5,81.56,80.75,80.87,64064.0,74.7977,74.8528,74.1094,74.2195,64064.0
2022-11-21 09:40:00,80.87,81.04,80.68,81.0,20958.0,74.2195,74.3755,74.0451,74.3388,20958.0
2022-11-21 09:50:00,80.98,81.32,80.84,81.25,78877.0,74.3205,74.6325,74.192,74.5683,78877.0
2022-11-21 10:00:00,81.22,81.3,80.95,80.95,93432.0,74.5407,74.6142,74.2929,74.2929,93432.0
2022-11-21 10:10:00,80.97,81.3,80.97,81.25,46419.0,74.3113,74.6142,74.3113,74.5683,46419.0
2022-11-21 10:20:00,81.24,81.43,81.21,81.39,60063.0,74.5591,74.7335,74.5316,74.6968,60063.0
2022-11-21 10:30:00,81.37,81.47,81.26,81.43,51712.0,74.6784,74.7702,74.5774,74.7335,51712.0
2022-11-21 10:40:00,81.44,81.59,81.37,81.45,39258.0,74.7426,74.8803,74.6784,74.7518,39258.0
2022-11-21 10:50:00,81.43,81.55,81.19,81.34,39024.0,74.7335,74.8436,74.5132,74.6509,39024.0
2022-11-21 11:00:00,81.34,81.41,81.12,81.41,77663.0,74.6509,74.7151,74.449,74.7151,77663.0
2022-11-21 11:10:00,81.4,81.5,81.26,81.27,89186.0,74.7059,74.7977,74.5774,74.5866,89186.0
2022-11-21 11:20:00,81.28,81.28,81.15,81.27,25905.0,74.5958,74.5958,74.4765,74.5866,25905.0
2022-11-21 11:30:00,81.3,81.48,81.29,81.41,62102.0,74.6142,74.7794,74.605,74.7151,62102.0
2022-11-21 11:40:00,81.4,81.41,81.27,81.37,29136.0,74.7059,74.7151,74.5866,74.6784,29136.0
2022-11-21 11:50:00,81.37,81.48,81.31,81.4,34518.0,74.6784,74.7794,74.6233,74.7059,34518.0
2022-11-21 12:00:00,81.4,81.51,81.34,81.47,22659.0,74.7059,74.8069,74.6509,74.7702,22659.0
2022-11-21 12:10:00,81.45,81.69,81.45,81.53,37898.0,74.7518,74.9721,74.7518,74.8252,37898.0
2022-11-21 12:20:00,81.54,81.6,81.49,81.57,46820.0,74.8344,74.8895,74.7885,74.862,46820.0
2022-11-21 12:30:00,81.57,81.57,81.47,81.5,39818.0,74.862,74.862,74.7702,74.7977,39818.0
2022-11-21 12:40:00,81.51,81.57,81.47,81.48,42815.0,74.8069,74.862,74.7702,74.7794,42815.0
2022-11-21 12:50:00,81.48,81.61,81.46,81.46,34466.0,74.7794,74.8987,74.761,74.761,34466.0
2022-11-21 13:00:00,81.46,81.58,81.44,81.57,24857.0,74.761,74.8711,74.7426,74.862,24857.0
2022-11-21 13:10:00,81.57,81.64,81.55,81.6,18115.0,74.862,74.9262,74.8436,74.8895,18115.0
2022-11-21 13:20:00,81.6,81.75,81.58,81.72,18496.0,74.8895,75.0272,74.8711,74.9996,18496.0
2022-11-21 13:30:00,81.73,81.78,81.66,81.78,20543.0,75.0088,75.0547,74.9446,75.0547,20543.0
2022-11-21 13:40:00,81.78,81.86,81.74,81.83,20153.0,75.0547,75.1281,75.018,75.1006,20153.0
2022-11-21 13:50:00,81.82,81.9,81.78,81.87,16442.0,75.0914,75.1648,75.0547,75.1373,16442.0
2022-11-21 14:00:00,81.86,81.98,81.83,81.94,23054.0,75.1281,75.2382,75.1006,75.2015,23054.0
2022-11-21 14:10:00,81.94,81.96,81.8,81.87,26174.0,75.2015,75.2199,75.073,75.1373,26174.0
2022-11-21 14:20:00,81.88,81.95,81.86,81.88,20452.0,75.1465,75.2107,75.1281,75.1465,20452.0
2022-11-21 14:30:00,81.88,81.96,81.84,81.93,21681.0,75.1465,75.2199,75.1098,75.1923,21681.0
2022-11-21 14:40:00,81.94,81.97,81.85,81.87,23607.0,75.2015,75.2291,75.1189,75.1373,23607.0
2022-11-21 14:50:00,81.87,81.97,81.86,81.94,17826.0,75.1373,75.2291,75.1281,75.2015,17826.0
2022-11-21 15:00:00,81.93,81.94,81.78,81.88,24197.0,75.1923,75.2015,75.0547,75.1465,24197.0
2022-11-21 15:10:00,81.86,81.93,81.82,81.87,22770.0,75.1281,75.1923,75.0914,75.1373,22770.0
2022-11-21 15:20:00,81.86,81.86,81.73,81.82,33542.0,75.1281,75.1281,75.0088,75.0914,33542.0
2022-11-21 15:30:00,81.83,81.92,81.82,81.88,45310.0,75.1006,75.1832,75.0914,75.1465,45310.0
2022-11-21 15:40:00,81.87,81.92,81.82,81.92,80017.0,75.1373,75.1832,75.0914,75.1832,80017.0
2022-11-21 15:50:00,81.93,82.05,81.88,81.99,210779.0,75.1923,75.3025,75.1465,75.2474,210779.0
2022-11-22 09:30:00,82.25,82.86,82.15,82.15,295039.0,75.486,76.0459,75.3943,75.3943,295039.0
2022-11-22 09:40:00,82.18,82.61,82.11,82.58,53182.0,75.4218,75.8164,75.3575,75.7889,53182.0
2022-11-22 09:50:00,82.56,82.64,82.45,82.57,48140.0,75.7705,75.844,75.6696,75.7797,48140.0
2022-11-22 10:00:00,82.56,82.57,82.27,82.48,40345.0,75.7705,75.7797,75.5044,75.6971,40345.0
2022-11-22 10:10:00,82.47,82.52,82.39,82.45,25098.0,75.6879,75.7338,75.6145,75.6696,25098.0
2022-11-22 10:20:00,82.42,82.47,82.25,82.31,38884.0,75.6421,75.6879,75.486,75.5411,38884.0
2022-11-22 10:30:00,82.33,82.54,82.31,82.45,35586.0,75.5595,75.7522,75.5411,75.6696,35586.0
2022-11-22 10:40:00,82.45,82.49,82.13,82.25,37426.0,75.6696,75.7063,75.3759,75.486,37426.0
2022-11-22 10:50:00,82.25,82.47,82.25,82.44,38079.0,75.486,75.6879,75.486,75.6604,38079.0
2022-11-22 11:00:00,82.48,82.53,82.37,82.39,43489.0,75.6971,75.743,75.5962,75.6145,43489.0
2022-11-22 11:10:00,82.4,82.6,82.4,82.58,32067.0,75.6237,75.8073,75.6237,75.7889,32067.0
2022-11-22 11:20:00,82.58,82.58,82.41,82.47,28126.0,75.7889,75.7889,75.6329,75.6879,28126.0
2022-11-22 11:30:00,82.46,82.61,82.38,82.44,19452.0,75.6788,75.8164,75.6053,75.6604,19452.0
2022-11-22 11:40:00,82.44,82.57,82.44,82.51,18489.0,75.6604,75.7797,75.6604,75.7247,18489.0
2022-11-22 11:50:00,82.5,82.59,82.49,82.58,40195.0,75.7155,75.7981,75.7063,75.7889,40195.0
2022-11-22 12:00:00,82.6,82.62,82.33,82.36,35995.0,75.8073,75.8256,75.5595,75.587,35995.0
2022-11-22 12:10:00,82.37,82.55,82.36,82.51,18978.0,75.5962,75.7614,75.587,75.7247,18978.0
2022-11-22 12:20:00,82.5,82.53,82.37,82.43,25374.0,75.7155,75.743,75.5962,75.6512,25374.0
2022-11-22 12:30:00,82.42,82.49,82.31,82.32,29078.0,75.6421,75.7063,75.5411,75.5503,29078.0
2022-11-22 12:40:00,82.33,82.52,82.33,82.35,21834.0,75.5595,75.7338,75.5595,75.5778,21834.0
2022-11-22 12:50:00,82.36,82.36,82.21,82.25,20319.0,75.587,75.587,75.4493,75.486,20319.0
2022-11-22 13:00:00,82.25,82.3,82.14,82.16,19164.0,75.486,75.5319,75.3851,75.4034,19164.0
2022-11-22 13:10:00,82.17,82.26,82.12,82.18,23466.0,75.4126,75.4952,75.3667,75.4218,23466.0
2022-11-22 13:20:00,82.15,82.21,82.13,82.2,13421.0,75.3943,75.4493,75.3759,75.4401,13421.0
2022-11-22 13:30:00,82.2,82.28,82.07,82.1,13172.0,75.4401,75.5136,75.3208,75.3484,13172.0
2022-11-22 13:40:00,82.11,82.15,82.0,82.06,37702.0,75.3575,75.3943,75.2566,75.3117,37702.0
2022-11-22 13:50:00,82.06,82.09,81.91,81.95,47780.0,75.3117,75.3392,75.174,75.2107,47780.0
2022-11-22 14:00:00,81.96,82.13,81.96,82.13,19678.0,75.2199,75.3759,75.2199,75.3759,19678.0
2022-11-22 14:10:00,82.12,82.14,82.06,82.13,20092.0,75.3667,75.3851,75.3117,75.3759,20092.0
2022-11-22 14:20:00,82.14,82.16,82.11,82.12,20942.0,75.3851,75.4034,75.3575,75.3667,20942.0
2022-11-22 14:30:00,82.12,82.2,82.06,82.2,18862.0,75.3667,75.4401,75.3117,75.4401,18862.0
2022-11-22 14:40:00,82.18,82.26,82.14,82.26,18322.0,75.4218,75.4952,75.3851,75.4952,18322.0
2022-11-22 14:50:00,82.28,82.29,82.2,82.23,25730.0,75.5136,75.5227,75.4401,75.4677,25730.0
2022-11-22 15:00:00,82.22,82.3,82.2,82.28,25066.0,75.4585,75.5319,75.4401,75.5136,25066.0
2022-11-22 15:10:00,82.28,82.29,82.22,82.23,30447.0,75.5136,75.5227,75.4585,75.4677,30447.0
2022-11-22 15:20:00,82.23,82.23,82.13,82.19,42474.0,75.4677,75.4677,75.3759,75.431,42474.0
2022-11-22 15:30:00,82.18,82.22,82.15,82.21,47571.0,75.4218,75.4585,75.3943,75.4493,47571.0
2022-11-22 15:40:00,82.2,82.25,82.07,82.1,124450.0,75.4401,75.486,75.3208,75.3484,124450.0
2022-11-22 15:50:00,82.11,82.25,82.1,82.17,259082.0,75.3575,75.486,75.3484,75.4126,259082.0
2022-11-23 09:30:00,82.41,82.67,82.4,82.55,71407.0,75.6329,75.8715,75.6237,75.7614,71407.0
2022-11-23 09:40:00,82.54,82.86,82.53,82.64,70593.0,75.7522,76.0459,75.743,75.844,70593.0
2022-11-23 09:50:00,82.67,82.84,82.65,82.71,41660.0,75.8715,76.0275,75.8531,75.9082,41660.0
2022-11-23 10:00:00,82.71,82.72,82.57,82.61,73768.0,75.9082,75.9174,75.7797,75.8164,73768.0
2022-11-23 10:10:00,82.63,82.78,82.61,82.67,40392.0,75.8348,75.9724,75.8164,75.8715,40392.0
2022-11-23 10:20:00,82.68,82.73,82.61,82.62,29710.0,75.8807,75.9266,75.8164,75.8256,29710.0
2022-11-23 10:30:00,82.63,82.76,82.59,82.73,43263.0,75.8348,75.9541,75.7981,75.9266,43263.0
2022-11-23 10:40:00,82.74,82.86,82.72,82.77,32305.0,75.9357,76.0459,75.9174,75.9633,32305.0
2022-11-23 10:50:00,82.75,82.76,82.65,82.7,25339.0,75.9449,75.9541,75.8531,75.899,25339.0
2022-11-23 11:00:00,82.69,82.7,82.6,82.7,22668.0,75.8898,75.899,75.8073,75.899,22668.0
2022-11-23 11:10:00,82.69,82.81,82.65,82.8,21350.0,75.8898,76.0,75.8531,75.9908,21350.0
2022-11-23 11:20:00,82.8,82.86,82.75,82.78,24796.0,75.9908,76.0459,75.9449,75.9724,24796.0
2022-11-23 11:30:00,82.79,82.84,82.7,82.71,26724.0,75.9816,76.0275,75.899,75.9082,26724.0
2022-11-23 11:40:00,82.7,82.72,82.62,82.63,49117.0,75.899,75.9174,75.8256,75.8348,49117.0
2022-11-23 11:50:00,82.64,82.69,82.45,82.54,53530.0,75.844,75.8898,75.6696,75.7522,53530.0
2022-11-23 12:00:00,82.54,82.66,82.54,82.66,41918.0,75.7522,75.8623,75.7522,75.8623,41918.0
2022-11-23 12:10:00,82.67,82.7,82.64,82.65,25664.0,75.8715,75.899,75.844,75.8531,25664.0
2022-11-23 12:20:00,82.65,82.7,82.64,82.67,23462.0,75.8531,75.899,75.844,75.8715,23462.0
2022-11-23 12:30:00,82.66,82.74,82.64,82.7,16615.0,75.8623,75.9357,75.844,75.899,16615.0
2022-11-23 12:40:00,82.7,82.74,82.64,82.71,16139.0,75.899,75.9357,75.844,75.9082,16139.0
2022-11-23 12:50:00,82.71,82.73,82.64,82.71,9512.0,75.9082,75.9266,75.844,75.9082,9512.0
2022-11-23 13:00:00,82.72,82.78,82.68,82.71,15462.0,75.9174,75.9724,75.8807,75.9082,15462.0
2022-11-23 13:10:00,82.72,82.77,82.67,82.7,23603.0,75.9174,75.9633,75.8715,75.899,23603.0
2022-11-23 13:20:00,82.71,82.75,82.66,82.67,24266.0,75.9082,75.9449,75.8623,75.8715,24266.0
2022-11-23 13:30:00,82.69,82.75,82.65,82.71,17746.0,75.8898,75.9449,75.8531,75.9082,17746.0
2022-11-23 13:40:00,82.72,82.77,82.71,82.74,16221.0,75.9174,75.9633,75.9082,75.9357,16221.0
2022-11-23 13:50:00,82.74,82.77,82.67,82.69,13452.0,75.9357,75.9633,75.8715,75.8898,13452.0
2022-11-23 14:00:00,82.69,82.87,82.64,82.84,95405.0,75.8898,76.055,75.844,76.0275,95405.0
2022-11-23 14:10:00,82.84,82.97,82.8,82.81,77235.0,76.0275,76.1468,75.9908,76.0,77235.0
2022-11-23 14:20:00,82.8,82.88,82.78,82.8,21372.0,75.9908,76.0642,75.9724,75.9908,21372.0
2022-11-23 14:30:00,82.77,82.77,82.65,82.67,14955.0,75.9633,75.9633,75.8531,75.8715,14955.0
2022-11-23 14:40:00,82.64,82.81,82.64,82.78,18590.0,75.844,76.0,75.844,75.9724,18590.0
2022-11-23 14:50:00,82.78,82.84,82.75,82.78,11772.0,75.9724,76.0275,75.9449,75.9724,11772.0
2022-11-23 15:00:00,82.77,82.8,82.71,82.8,11806.0,75.9633,75.9908,75.9082,75.9908,11806.0
2022-11-23 15:10:00,82.8,82.8,82.69,82.7,21599.0,75.9908,75.9908,75.8898,75.899,21599.0
2022-11-23 15:20:00,82.7,82.75,82.65,82.74,22392.0,75.899,75.9449,75.8531,75.9357,22392.0
2022-11-23 15:30:00,82.74,82.76,82.62,82.67,37867.0,75.9357,75.9541,75.8256,75.8715,37867.0
2022-11-23 15:40:00,82.68,82.76,82.66,82.71,39319.0,75.8807,75.9541,75.8623,75.9082,39319.0
2022-11-23 15:50:00,82.72,82.82,82.7,82.77,157890.0,75.9174,76.0092,75.899,75.9633,157890.0
2022-11-25 09:30:00,83.25,83.43,83.0,83.43,72604.0,76.4038,76.569,76.1744,76.569,72604.0
2022-11-25 09:40:00,83.4,83.6,83.31,83.35,61553.0,76.5415,76.725,76.4589,76.4956,61553.0
2022-11-25 09:50:00,83.35,83.46,83.22,83.22,46437.0,76.4956,76.5965,76.3763,76.3763,46437.0
2022-11-25 10:00:00,83.22,83.27,83.13,83.16,45011.0,76.3763,76.4222,76.2937,76.3212,45011.0
2022-11-25 10:10:00,83.16,83.22,82.95,83.04,47971.0,76.3212,76.3763,76.1285,76.2111,47971.0
2022-11-25 10:20:00,83.03,83.06,82.84,82.92,36429.0,76.2019,76.2294,76.0275,76.1009,36429.0
2022-11-25 10:30:00,82.92,82.93,82.69,82.77,33553.0,76.1009,76.1101,75.8898,75.9633,33553.0
2022-11-25 10:40:00,82.75,82.77,82.67,82.74,27132.0,75.9449,75.9633,75.8715,75.9357,27132.0
2022-11-25 10:50:00,82.74,82.76,82.64,82.66,40472.0,75.9357,75.9541,75.844,75.8623,40472.0
2022-11-25 11:00:00,82.68,82.86,82.68,82.85,46738.0,75.8807,76.0459,75.8807,76.0367,46738.0
2022-11-25 11:10:00,82.89,82.99,82.87,82.9,19270.0,76.0734,76.1652,76.055,76.0826,19270.0
2022-11-25 11:20:00,82.92,82.95,82.86,82.89,14987.0,76.1009,76.1285,76.0459,76.0734,14987.0
2022-11-25 11:30:00,82.88,82.88,82.78,82.81,13890.0,76.0642,76.0642,75.9724,76.0,13890.0
2022-11-25 11:40:00,82.8,82.87,82.76,82.86,15904.0,75.9908,76.055,75.9541,76.0459,15904.0
2022-11-25 11:50:00,82.87,82.99,82.85,82.88,24245.0,76.055,76.1652,76.0367,76.0642,24245.0
2022-11-25 12:00:00,82.87,82.92,82.81,82.81,21325.0,76.055,76.1009,76.0,76.0,21325.0
2022-11-25 12:10:00,82.81,82.89,82.76,82.87,21094.0,76.0,76.0734,75.9541,76.055,21094.0
2022-11-25 12:20:00,82.87,82.89,82.81,82.85,19704.0,76.055,76.0734,76.0,76.0367,19704.0
2022-11-25 12:30:00,82.85,82.88,82.75,82.8,27012.0,76.0367,76.0642,75.9449,75.9908,27012.0
2022-11-25 12:40:00,82.8,82.82,82.71,82.76,37414.0,75.9908,76.0092,75.9082,75.9541,37414.0
2022-11-25 12:50:00,82.77,82.97,82.74,82.94,108998.0,75.9633,76.1468,75.9357,76.1193,108998.0
2022-11-28 09:30:00,83.0,83.79,82.96,83.67,125647.0,76.1744,76.8994,76.1376,76.7893,125647.0
2022-11-28 09:40:00,83.66,83.66,83.14,83.41,84218.0,76.7801,76.7801,76.3028,76.5506,84218.0
2022-11-28 09:50:00,83.41,83.42,83.15,83.22,82131.0,76.5506,76.5598,76.312,76.3763,82131.0
2022-11-28 10:00:00,83.21,83.26,82.99,83.04,51129.0,76.3671,76.413,76.1652,76.2111,51129.0
2022-11-28 10:10:00,83.05,83.3,83.01,83.3,37526.0,76.2202,76.4497,76.1835,76.4497,37526.0
2022-11-28 10:20:00,83.31,83.47,83.25,83.47,31039.0,76.4589,76.6057,76.4038,76.6057,31039.0
2022-11-28 10:30:00,83.46,83.46,83.19,83.19,30628.0,76.5965,76.5965,76.3487,76.3487,30628.0
2022-11-28 10:40:00,83.2,83.29,83.11,83.23,28773.0,76.3579,76.4405,76.2753,76.3854,28773.0
2022-11-28 10:50:00,83.24,83.31,83.17,83.3,30911.0,76.3946,76.4589,76.3304,76.4497,30911.0
2022-11-28 11:00:00,83.3,83.34,83.19,83.31,53489.0,76.4497,76.4864,76.3487,76.4589,53489.0
2022-11-28 11:10:00,83.31,83.36,83.23,83.27,34614.0,76.4589,76.5048,76.3854,76.4222,34614.0
2022-11-28 11:20:00,83.27,83.41,83.27,83.36,38585.0,76.4222,76.5506,76.4222,76.5048,38585.0
2022-11-28 11:30:00,83.36,83.43,83.35,83.43,34593.0,76.5048,76.569,76.4956,76.569,34593.0
2022-11-28 11:40:00,83.43,83.48,83.36,83.37,34620.0,76.569,76.6149,76.5048,76.5139,34620.0
2022-11-28 11:50:00,83.38,83.48,83.35,83.35,30463.0,76.5231,76.6149,76.4956,76.4956,30463.0
2022-11-28 12:00:00,83.35,83.41,83.27,83.3,25880.0,76.4956,76.5506,76.4222,76.4497,25880.0
2022-11-28 12:10:00,83.31,83.42,83.3,83.39,28959.0,76.4589,76.5598,76.4497,76.5323,28959.0
2022-11-28 12:20:00,83.39,83.47,83.31,83.43,31665.0,76.5323,76.6057,76.4589,76.569,31665.0
2022-11-28 12:30:00,83.43,83.47,83.28,83.32,42576.0,76.569,76.6057,76.4313,76.468,42576.0
2022-11-28 12:40:00,83.33,83.37,83.31,83.34,17717.0,76.4772,76.5139,76.4589,76.4864,17717.0
2022-11-28 12:50:00,83.37,83.37,83.13,83.21,25647.0,76.5139,76.5139,76.2937,76.3671,25647.0
2022-11-28 13:00:00,83.21,83.26,83.17,83.22,18991.0,76.3671,76.413,76.3304,76.3763,18991.0
2022-11-28 13:10:00,83.23,83.3,83.18,83.27,17998.0,76.3854,76.4497,76.3396,76.4222,17998.0
2022-11-28 13:20:00,83.27,83.27,83.22,83.23,17321.0,76.4222,76.4222,76.3763,76.3854,17321.0
2022-11-28 13:30:00,83.24,83.29,83.19,83.23,23123.0,76.3946,76.4405,76.3487,76.3854,23123.0
2022-11-28 13:40:00,83.23,83.23,83.02,83.04,23610.0,76.3854,76.3854,76.1927,76.2111,23610.0
2022-11-28 13:50:00,83.03,83.1,82.94,82.97,27811.0,76.2019,76.2661,76.1193,76.1468,27811.0
2022-11-28 14:00:00,82.97,83.03,82.84,82.9,39115.0,76.1468,76.2019,76.0275,76.0826,39115.0
2022-11-28 14:10:00,82.88,83.06,82.88,82.99,17077.0,76.0642,76.2294,76.0642,76.1652,17077.0
2022-11-28 14:20:00,82.97,83.05,82.89,83.03,35609.0,76.1468,76.2202,76.0734,76.2019,35609.0
2022-11-28 14:30:00,83.02,83.06,82.88,82.89,25724.0,76.1927,76.2294,76.0642,76.0734,25724.0
2022-11-28 14:40:00,82.89,82.97,82.87,82.93,38181.0,76.0734,76.1468,76.055,76.1101,38181.0
2022-11-28 14:50:00,82.93,82.97,82.85,82.87,39284.0,76.1101,76.1468,76.0367,76.055,39284.0
2022-11-28 15:00:00,82.87,82.91,82.81,82.89,39608.0,76.055,76.0918,76.0,76.0734,39608.0
2022-11-28 15:10:00,82.9,82.92,82.84,82.85,36444.0,76.0826,76.1009,76.0275,76.0367,36444.0
2022-11-28 15:20:00,82.84,82.98,82.84,82.94,43678.0,76.0275,76.156,76.0275,76.1193,43678.0
2022-11-28 15:30:00,82.94,83.05,82.9,82.97,60229.0,76.1193,76.2202,76.0826,76.1468,60229.0
2022-11-28 15:40:00,82.97,83.01,82.86,82.87,56608.0,76.1468,76.1835,76.0459,76.055,56608.0
2022-11-28 15:50:00,82.88,83.0,82.87,82.95,156025.0,76.0642,76.1744,76.055,76.1285,156025.0
2022-11-29 09:30:00,82.62,83.4,82.62,82.86,98429.0,75.8256,76.5415,75.8256,76.0459,98429.0
2022-11-29 09:40:00,82.84,83.0,82.83,82.97,45266.0,76.0275,76.1744,76.0183,76.1468,45266.0
2022-11-29 09:50:00,82.95,82.95,82.73,82.84,45750.0,76.1285,76.1285,75.9266,76.0275,45750.0
2022-11-29 10:00:00,82.85,83.0,82.69,82.86,30307.0,76.0367,76.1744,75.8898,76.0459,30307.0
2022-11-29 10:10:00,82.86,82.96,82.8,82.93,27849.0,76.0459,76.1376,75.9908,76.1101,27849.0
2022-11-29 10:20:00,82.92,82.92,82.77,82.86,22839.0,76.1009,76.1009,75.9633,76.0459,22839.0
2022-11-29 10:30:00,82.86,82.9,82.77,82.87,20035.0,76.0459,76.0826,75.9633,76.055,20035.0
2022-11-29 10:40:00,82.88,82.9,82.68,82.71,24142.0,76.0642,76.0826,75.8807,75.9082,24142.0
2022-11-29 10:50:00,82.7,82.7,82.46,82.58,36970.0,75.899,75.899,75.6788,75.7889,36970.0
2022-11-29 11:00:00,82.58,82.62,82.51,82.51,27138.0,75.7889,75.8256,75.7247,75.7247,27138.0
2022-11-29 11:10:00,82.52,82.62,82.44,82.47,26135.0,75.7338,75.8256,75.6604,75.6879,26135.0
2022-11-29 11:20:00,82.46,82.58,82.43,82.53,30183.0,75.6788,75.7889,75.6512,75.743,30183.0
2022-11-29 11:30:00,82.52,82.73,82.52,82.73,39175.0,75.7338,75.9266,75.7338,75.9266,39175.0
2022-11-29 11:40:00,82.72,82.74,82.58,82.72,34828.0,75.9174,75.9357,75.7889,75.9174,34828.0
2022-11-29 11:50:00,82.72,82.79,82.63,82.68,37326.0,75.9174,75.9816,75.8348,75.8807,37326.0
2022-11-29 12:00:00,82.69,82.71,82.64,82.65,33301.0,75.8898,75.9082,75.844,75.8531,33301.0
2022-11-29 12:10:00,82.63,82.73,82.61,82.73,25343.0,75.8348,75.9266,75.8164,75.9266,25343.0
2022-11-29 12:20:00,82.71,82.71,82.62,82.68,58459.0,75.9082,75.9082,75.8256,75.8807,58459.0
2022-11-29 12:30:00,82.67,82.68,82.6,82.6,24696.0,75.8715,75.8807,75.8073,75.8073,24696.0
2022-11-29 12:40:00,82.58,82.59,82.48,82.51,23595.0,75.7889,75.7981,75.6971,75.7247,23595.0
2022-11-29 12:50:00,82.51,82.54,82.42,82.54,20369.0,75.7247,75.7522,75.6421,75.7522,20369.0
2022-11-29 13:00:00,82.53,82.56,82.48,82.48,17542.0,75.743,75.7705,75.6971,75.6971,17542.0
2022-11-29 13:10:00,82.49,82.63,82.45,82.63,21085.0,75.7063,75.8348,75.6696,75.8348,21085.0
2022-11-29 13:20:00,82.62,82.69,82.6,82.68,17693.0,75.8256,75.8898,75.8073,75.8807,17693.0
2022-11-29 13:30:00,82.68,82.78,82.68,82.76,22131.0,75.8807,75.9724,75.8807,75.9541,22131.0
2022-11-29 13:40:00,82.75,82.8,82.71,82.71,20217.0,75.9449,75.9908,75.9082,75.9082,20217.0
2022-11-29 13:50:00,82.7,82.77,82.66,82.74,24304.0,75.899,75.9633,75.8623,75.9357,24304.0
2022-11-29 14:00:00,82.74,82.91,82.74,82.88,23476.0,75.9357,76.0918,75.9357,76.0642,23476.0
2022-11-29 14:10:00,82.89,82.93,82.88,82.9,22295.0,76.0734,76.1101,76.0642,76.0826,22295.0
2022-11-29 14:20:00,82.91,82.92,82.71,82.71,22044.0,76.0918,76.1009,75.9082,75.9082,22044.0
2022-11-29 14:30:00,82.72,82.78,82.7,82.77,20145.0,75.9174,75.9724,75.899,75.9633,20145.0
2022-11-29 14:40:00,82.77,82.78,82.63,82.75,29761.0,75.9633,75.9724,75.8348,75.9449,29761.0
2022-11-29 14:50:00,82.75,82.8,82.73,82.78,24174.0,75.9449,75.9908,75.9266,75.9724,24174.0
2022-11-29 15:00:00,82.78,82.86,82.75,82.83,26852.0,75.9724,76.0459,75.9449,76.0183,26852.0
2022-11-29 15:10:00,82.82,82.86,82.79,82.82,27056.0,76.0092,76.0459,75.9816,76.0092,27056.0
2022-11-29 15:20:00,82.83,82.84,82.72,82.76,33274.0,76.0183,76.0275,75.9174,75.9541,33274.0
2022-11-29 15:30:00,82.76,82.88,82.76,82.78,51464.0,75.9541,76.0642,75.9541,75.9724,51464.0
2022-11-29 15:40:00,82.77,82.88,82.76,82.88,59762.0,75.9633,76.0642,75.9541,76.0642,59762.0
2022-11-29 15:50:00,82.88,82.97,82.83,82.83,250189.0,76.0642,76.1468,76.0183,76.0183,250189.0
2022-11-30 09:30:00,82.79,82.95,82.61,82.75,103476.0,75.9816,76.1285,75.8164,75.9449,103476.0
2022-11-30 09:40:00,82.75,83.02,82.72,82.99,45970.0,75.9449,76.1927,75.9174,76.1652,45970.0
2022-11-30 09:50:00,83.0,83.18,82.8,82.91,72579.0,76.1744,76.3396,75.9908,76.0918,72579.0
2022-11-30 10:00:00,82.91,82.95,82.61,82.64,38268.0,76.0918,76.1285,75.8164,75.844,38268.0
2022-11-30 10:10:00,82.65,82.77,82.54,82.54,66563.0,75.8531,75.9633,75.7522,75.7522,66563.0
2022-11-30 10:20:00,82.54,82.61,82.44,82.47,28859.0,75.7522,75.8164,75.6604,75.6879,28859.0
2022-11-30 10:30:00,82.5,82.89,82.5,82.88,30661.0,75.7155,76.0734,75.7155,76.0642,30661.0
2022-11-30 10:40:00,82.88,83.0,82.81,82.81,30884.0,76.0642,76.1744,76.0,76.0,30884.0
2022-11-30 10:50:00,82.82,82.97,82.81,82.88,28650.0,76.0092,76.1468,76.0,76.0642,28650.0
2022-11-30 11:00:00,82.9,82.95,82.87,82.91,20050.0,76.0826,76.1285,76.055,76.0918,20050.0
2022-11-30 11:10:00,82.9,82.99,82.85,82.91,22920.0,76.0826,76.1652,76.0367,76.0918,22920.0
2022-11-30 11:20:00,82.89,82.91,82.83,82.87,21687.0,76.0734,76.0918,76.0183,76.055,21687.0
2022-11-30 11:30:00,82.86,82.88,82.73,82.76,25730.0,76.0459,76.0642,75.9266,75.9541,25730.0
2022-11-30 11:40:00,82.76,82.89,82.75,82.81,59867.0,75.9541,76.0734,75.9449,76.0,59867.0
2022-11-30 11:50:00,82.81,82.91,82.77,82.9,32790.0,76.0,76.0918,75.9633,76.0826,32790.0
2022-11-30 12:00:00,82.91,82.93,82.86,82.86,27495.0,76.0918,76.1101,76.0459,76.0459,27495.0
2022-11-30 12:10:00,82.86,82.98,82.84,82.93,28661.0,76.0459,76.156,76.0275,76.1101,28661.0
2022-11-30 12:20:00,82.93,82.93,82.81,82.82,32289.0,76.1101,76.1101,76.0,76.0092,32289.0
2022-11-30 12:30:00,82.84,82.91,82.83,82.87,26553.0,76.0275,76.0918,76.0183,76.055,26553.0
2022-11-30 12:40:00,82.87,82.98,82.87,82.93,22694.0,76.055,76.156,76.055,76.1101,22694.0
2022-11-30 12:50:00,82.94,82.94,82.87,82.88,21134.0,76.1193,76.1193,76.055,76.0642,21134.0
2022-11-30 13:00:00,82.87,82.95,82.86,82.95,18492.0,76.055,76.1285,76.0459,76.1285,18492.0
2022-11-30 13:10:00,82.95,83.02,82.93,82.93,22744.0,76.1285,76.1927,76.1101,76.1101,22744.0
2022-11-30 13:20:00,82.93,83.01,82.93,82.96,20405.0,76.1101,76.1835,76.1101,76.1376,20405.0
2022-11-30 13:30:00,82.96,83.32,82.9,83.25,62944.0,76.1376,76.468,76.0826,76.4038,62944.0
2022-11-30 13:40:00,83.26,83.33,83.17,83.3,24482.0,76.413,76.4772,76.3304,76.4497,24482.0
2022-11-30 13:50:00,83.3,83.54,83.29,83.5,35811.0,76.4497,76.6699,76.4405,76.6332,35811.0
2022-11-30 14:00:00,83.49,83.68,83.48,83.65,49770.0,76.6241,76.7984,76.6149,76.7709,49770.0
2022-11-30 14:10:00,83.65,83.71,83.53,83.67,58338.0,76.7709,76.826,76.6608,76.7893,58338.0
2022-11-30 14:20:00,83.67,83.89,83.59,83.86,61206.0,76.7893,76.9912,76.7158,76.9636,61206.0
2022-11-30 14:30:00,83.87,84.03,83.86,84.0,51658.0,76.9728,77.1197,76.9636,77.0921,51658.0
2022-11-30 14:40:00,84.01,84.28,84.01,84.26,52472.0,77.1013,77.3491,77.1013,77.3307,52472.0
2022-11-30 14:50:00,84.25,84.35,84.19,84.33,62806.0,77.3216,77.4133,77.2665,77.395,62806.0
2022-11-30 15:00:00,84.33,84.52,84.31,84.52,147012.0,77.395,77.5694,77.3766,77.5694,147012.0
2022-11-30 15:10:00,84.53,84.57,84.43,84.49,123978.0,77.5785,77.6152,77.4868,77.5418,123978.0
2022-11-30 15:20:00,84.5,84.56,84.46,84.51,136866.0,77.551,77.6061,77.5143,77.5602,136866.0
2022-11-30 15:30:00,84.51,85.0,84.5,84.84,273621.0,77.5602,78.0099,77.551,77.863,273621.0
2022-11-30 15:40:00,84.84,84.88,84.65,84.69,318304.0,77.863,77.8998,77.6887,77.7254,318304.0
2022-11-30 15:50:00,84.7,85.62,84.69,85.18,1991873.0,77.7346,78.5789,77.7254,78.1751,1991873.0
2022-12-01 09:30:00,85.24,86.5,85.07,86.18,248492.0,78.2301,79.3865,78.0741,79.0928,248492.0
2022-12-01 09:40:00,86.2,86.73,85.88,85.92,171432.0,79.1112,79.5976,78.8175,78.8542,171432.0
2022-12-01 09:50:00,85.96,86.15,85.68,85.76,87080.0,78.8909,79.0653,78.634,78.7074,87080.0
2022-12-01 10:00:00,85.74,85.96,85.28,85.42,92887.0,78.689,78.8909,78.2669,78.3953,92887.0
2022-12-01 10:10:00,85.41,85.59,85.15,85.22,116454.0,78.3862,78.5514,78.1475,78.2118,116454.0
2022-12-01 10:20:00,85.21,85.23,84.78,84.85,112712.0,78.2026,78.221,77.808,77.8722,112712.0
2022-12-01 10:30:00,84.85,85.1,84.65,84.68,72278.0,77.8722,78.1017,77.6887,77.7162,72278.0
2022-12-01 10:40:00,84.66,84.97,84.49,84.95,164056.0,77.6978,77.9823,77.5418,77.964,164056.0
2022-12-01 10:50:00,84.93,85.29,84.92,85.01,63096.0,77.9456,78.276,77.9365,78.0191,63096.0
2022-12-01 11:00:00,84.99,85.09,84.84,84.86,48156.0,78.0007,78.0925,77.863,77.8814,48156.0
2022-12-01 11:10:00,84.84,85.03,84.78,85.01,45382.0,77.863,78.0374,77.808,78.0191,45382.0
2022-12-01 11:20:00,85.02,85.06,84.87,84.95,54152.0,78.0282,78.0649,77.8906,77.964,54152.0
2022-12-01 11:30:00,84.96,85.04,84.87,84.93,47330.0,77.9732,78.0466,77.8906,77.9456,47330.0
2022-12-01 11:40:00,84.94,84.95,84.83,84.91,48603.0,77.9548,77.964,77.8539,77.9273,48603.0
2022-12-01 11:50:00,84.91,85.06,84.75,84.81,40811.0,77.9273,78.0649,77.7804,77.8355,40811.0
2022-12-01 12:00:00,84.83,84.92,84.8,84.87,28439.0,77.8539,77.9365,77.8263,77.8906,28439.0
2022-12-01 12:10:00,84.88,85.05,84.88,85.0,62068.0,77.8998,78.0558,77.8998,78.0099,62068.0
2022-12-01 12:20:00,85.0,85.07,84.96,85.01,27900.0,78.0099,78.0741,77.9732,78.0191,27900.0
2022-12-01 12:30:00,85.01,85.09,84.96,85.0,29468.0,78.0191,78.0925,77.9732,78.0099,29468.0
2022-12-01 12:40:00,85.01,85.07,84.94,84.98,25874.0,78.0191,78.0741,77.9548,77.9915,25874.0
2022-12-01 12:50:00,84.96,85.03,84.93,84.98,25188.0,77.9732,78.0374,77.9456,77.9915,25188.0
2022-12-01 13:00:00,85.0,85.09,84.98,85.01,42989.0,78.0099,78.0925,77.9915,78.0191,42989.0
2022-12-01 13:10:00,85.03,85.04,84.93,84.96,23928.0,78.0374,78.0466,77.9456,77.9732,23928.0
2022-12-01 13:20:00,84.96,85.0,84.89,84.92,31367.0,77.9732,78.0099,77.9089,77.9365,31367.0
2022-12-01 13:30:00,84.91,84.91,84.67,84.81,32962.0,77.9273,77.9273,77.707,77.8355,32962.0
2022-12-01 13:40:00,84.81,85.0,84.81,84.97,36268.0,77.8355,78.0099,77.8355,77.9823,36268.0
2022-12-01 13:50:00,84.96,85.01,84.9,84.99,40940.0,77.9732,78.0191,77.9181,78.0007,40940.0
2022-12-01 14:00:00,84.99,85.02,84.9,85.0,35691.0,78.0007,78.0282,77.9181,78.0099,35691.0
2022-12-01 14:10:00,85.0,85.05,84.87,85.0,36949.0,78.0099,78.0558,77.8906,78.0099,36949.0
2022-12-01 14:20:00,85.01,85.11,84.97,85.05,22593.0,78.0191,78.1108,77.9823,78.0558,22593.0
2022-12-01 14:30:00,85.05,85.13,85.05,85.12,25850.0,78.0558,78.1292,78.0558,78.12,25850.0
2022-12-01 14:40:00,85.12,85.25,85.12,85.25,59947.0,78.12,78.2393,78.12,78.2393,59947.0
2022-12-01 14:50:00,85.25,85.32,85.24,85.31,53450.0,78.2393,78.3036,78.2301,78.2944,53450.0
2022-12-01 15:00:00,85.32,85.34,85.22,85.22,29390.0,78.3036,78.3219,78.2118,78.2118,29390.0
2022-12-01 15:10:00,85.19,85.27,85.15,85.23,32754.0,78.1843,78.2577,78.1475,78.221,32754.0
2022-12-01 15:20:00,85.23,85.33,85.17,85.3,30394.0,78.221,78.3127,78.1659,78.2852,30394.0
2022-12-01 15:30:00,85.3,85.43,85.29,85.4,58621.0,78.2852,78.4045,78.276,78.377,58621.0
2022-12-01 15:40:00,85.39,85.48,85.34,85.45,69667.0,78.3678,78.4504,78.3219,78.4229,69667.0
2022-12-01 15:50:00,85.46,85.54,85.37,85.42,179772.0,78.4321,78.5055,78.3495,78.3953,179772.0
2022-12-02 09:30:00,85.35,86.18,85.35,86.04,158687.0,78.3311,79.0928,78.3311,78.9644,158687.0
2022-12-02 09:40:00,86.04,86.2,85.82,86.2,54241.0,78.9644,79.1112,78.7624,79.1112,54241.0
2022-12-02 09:50:00,86.17,86.21,85.91,86.08,74641.0,79.0837,79.1204,78.845,79.0011,74641.0
2022-12-02 10:00:00,86.07,86.21,85.82,85.83,42764.0,78.9919,79.1204,78.7624,78.7716,42764.0
2022-12-02 10:10:00,85.86,85.87,85.62,85.76,44745.0,78.7992,78.8083,78.5789,78.7074,44745.0
2022-12-02 10:20:00,85.77,85.86,85.69,85.71,22817.0,78.7166,78.7992,78.6431,78.6615,22817.0
2022-12-02 10:30:00,85.7,85.94,85.62,85.78,45780.0,78.6523,78.8726,78.5789,78.7257,45780.0
2022-12-02 10:40:00,85.76,86.0,85.76,85.95,46526.0,78.7074,78.9276,78.7074,78.8818,46526.0
2022-12-02 10:50:00,85.98,86.0,85.83,85.9,44254.0,78.9093,78.9276,78.7716,78.8359,44254.0
2022-12-02 11:00:00,85.91,86.04,85.81,85.84,36397.0,78.845,78.9644,78.7533,78.7808,36397.0
2022-12-02 11:10:00,85.81,85.85,85.6,85.8,50885.0,78.7533,78.79,78.5605,78.7441,50885.0
2022-12-02 11:20:00,85.78,85.87,85.74,85.84,30961.0,78.7257,78.8083,78.689,78.7808,30961.0
2022-12-02 11:30:00,85.85,85.9,85.77,85.88,52585.0,78.79,78.8359,78.7166,78.8175,52585.0
2022-12-02 11:40:00,85.88,86.05,85.87,85.94,31278.0,78.8175,78.9735,78.8083,78.8726,31278.0
2022-12-02 11:50:00,85.94,85.96,85.85,85.87,44823.0,78.8726,78.8909,78.79,78.8083,44823.0
2022-12-02 12:00:00,85.87,85.94,85.73,85.93,24470.0,78.8083,78.8726,78.6798,78.8634,24470.0
2022-12-02 12:10:00,85.95,85.98,85.84,85.88,21372.0,78.8818,78.9093,78.7808,78.8175,21372.0
2022-12-02 12:20:00,85.87,85.95,85.86,85.91,25344.0,78.8083,78.8818,78.7992,78.845,25344.0
2022-12-02 12:30:00,85.91,85.96,85.86,85.94,23103.0,78.845,78.8909,78.7992,78.8726,23103.0
2022-12-02 12:40:00,85.94,86.03,85.92,85.97,19232.0,78.8726,78.9552,78.8542,78.9001,19232.0
2022-12-02 12:50:00,85.97,85.97,85.86,85.9,21595.0,78.9001,78.9001,78.7992,78.8359,21595.0
2022-12-02 13:00:00,85.9,85.99,85.9,85.97,23184.0,78.8359,78.9185,78.8359,78.9001,23184.0
2022-12-02 13:10:00,85.98,86.08,85.94,86.01,23611.0,78.9093,79.0011,78.8726,78.9368,23611.0
2022-12-02 13:20:00,86.0,86.07,85.95,86.05,24881.0,78.9276,78.9919,78.8818,78.9735,24881.0
2022-12-02 13:30:00,86.07,86.1,86.03,86.09,24698.0,78.9919,79.0194,78.9552,79.0102,24698.0
2022-12-02 13:40:00,86.09,86.13,86.05,86.09,21412.0,79.0102,79.047,78.9735,79.0102,21412.0
2022-12-02 13:50:00,86.09,86.09,86.02,86.03,23460.0,79.0102,79.0102,78.946,78.9552,23460.0
2022-12-02 14:00:00,86.03,86.03,85.91,85.94,47288.0,78.9552,78.9552,78.845,78.8726,47288.0
2022-12-02 14:10:00,85.93,86.11,85.93,86.07,57752.0,78.8634,79.0286,78.8634,78.9919,57752.0
2022-12-02 14:20:00,86.06,86.1,85.97,85.97,21055.0,78.9827,79.0194,78.9001,78.9001,21055.0
2022-12-02 14:30:00,85.98,86.0,85.92,85.94,38088.0,78.9093,78.9276,78.8542,78.8726,38088.0
2022-12-02 14:40:00,85.93,86.05,85.92,86.03,31393.0,78.8634,78.9735,78.8542,78.9552,31393.0
2022-12-02 14:50:00,86.03,86.17,86.03,86.14,40003.0,78.9552,79.0837,78.9552,79.0561,40003.0
2022-12-02 15:00:00,86.15,86.32,86.14,86.28,88366.0,79.0653,79.2213,79.0561,79.1846,88366.0
2022-12-02 15:10:00,86.26,86.41,86.24,86.38,91291.0,79.1663,79.3039,79.1479,79.2764,91291.0
2022-12-02 15:20:00,86.38,86.47,86.3,86.36,79178.0,79.2764,79.359,79.203,79.258,79178.0
2022-12-02 15:30:00,86.35,86.51,86.34,86.45,78770.0,79.2489,79.3957,79.2397,79.3406,78770.0
2022-12-02 15:40:00,86.45,86.48,86.31,86.34,97732.0,79.3406,79.3682,79.2122,79.2397,97732.0
2022-12-02 15:50:00,86.34,86.58,86.34,86.53,280224.0,79.2397,79.4599,79.2397,79.4141,280224.0
2022-12-05 09:30:00,85.66,85.82,85.41,85.63,105298.0,78.6156,78.7624,78.3862,78.5881,105298.0
2022-12-05 09:40:00,85.63,85.93,85.6,85.84,47452.0,78.5881,78.8634,78.5605,78.7808,47452.0
2022-12-05 09:50:00,85.82,86.05,85.8,86.04,36628.0,78.7624,78.9735,78.7441,78.9644,36628.0
2022-12-05 10:00:00,86.04,86.05,85.7,85.98,98178.0,78.9644,78.9735,78.6523,78.9093,98178.0
2022-12-05 10:10:00,85.98,86.21,85.95,86.13,48015.0,78.9093,79.1204,78.8818,79.047,48015.0
2022-12-05 10:20:00,86.13,86.27,86.08,86.22,44111.0,79.047,79.1754,79.0011,79.1296,44111.0
2022-12-05 10:30:00,86.21,86.46,86.16,86.43,93399.0,79.1204,79.3498,79.0745,79.3223,93399.0
2022-12-05 10:40:00,86.4,86.57,86.38,86.49,71766.0,79.2948,79.4508,79.2764,79.3773,71766.0
2022-12-05 10:50:00,86.49,86.58,86.26,86.26,48136.0,79.3773,79.4599,79.1663,79.1663,48136.0
2022-12-05 11:00:00,86.26,86.26,86.0,86.12,71297.0,79.1663,79.1663,78.9276,79.0378,71297.0
2022-12-05 11:10:00,86.13,86.15,85.71,85.74,52473.0,79.047,79.0653,78.6615,78.689,52473.0
2022-12-05 11:20:00,85.72,85.94,85.66,85.93,33224.0,78.6707,78.8726,78.6156,78.8634,33224.0
2022-12-05 11:30:00,85.94,86.11,85.84,86.09,39628.0,78.8726,79.0286,78.7808,79.0102,39628.0
2022-12-05 11:40:00,86.08,86.16,86.05,86.1,22087.0,79.0011,79.0745,78.9735,79.0194,22087.0
2022-12-05 11:50:00,86.09,86.19,86.05,86.13,30205.0,79.0102,79.102,78.9735,79.047,30205.0
2022-12-05 12:00:00,86.12,86.17,86.06,86.15,16184.0,79.0378,79.0837,78.9827,79.0653,16184.0
2022-12-05 12:10:00,86.14,86.23,86.09,86.19,18186.0,79.0561,79.1387,79.0102,79.102,18186.0
2022-12-05 12:20:00,86.18,86.24,86.15,86.21,18843.0,79.0928,79.1479,79.0653,79.1204,18843.0
2022-12-05 12:30:00,86.21,86.23,86.08,86.1,22419.0,79.1204,79.1387,79.0011,79.0194,22419.0
2022-12-05 12:40:00,86.1,86.13,86.0,86.07,35737.0,79.0194,79.047,78.9276,78.9919,35737.0
2022-12-05 12:50:00,86.07,86.1,85.99,86.05,18317.0,78.9919,79.0194,78.9185,78.9735,18317.0
2022-12-05 13:00:00,86.04,86.1,86.03,86.1,17165.0,78.9644,79.0194,78.9552,79.0194,17165.0
2022-12-05 13:10:00,86.09,86.21,86.09,86.19,28750.0,79.0102,79.1204,79.0102,79.102,28750.0
2022-12-05 13:20:00,86.19,86.2,86.07,86.16,25315.0,79.102,79.1112,78.9919,79.0745,25315.0
2022-12-05 13:30:00,86.18,86.24,86.14,86.22,26747.0,79.0928,79.1479,79.0561,79.1296,26747.0
2022-12-05 13:40:00,86.22,86.26,86.17,86.25,32364.0,79.1296,79.1663,79.0837,79.1571,32364.0
2022-12-05 13:50:00,86.25,86.3,86.16,86.17,23295.0,79.1571,79.203,79.0745,79.0837,23295.0
2022-12-05 14:00:00,86.17,86.36,86.14,86.3,44070.0,79.0837,79.258,79.0561,79.203,44070.0
2022-12-05 14:10:00,86.31,86.35,86.26,86.29,27074.0,79.2122,79.2489,79.1663,79.1938,27074.0
2022-12-05 14:20:00,86.29,86.32,86.23,86.31,29245.0,79.1938,79.2213,79.1387,79.2122,29245.0
2022-12-05 14:30:00,86.3,86.44,86.29,86.37,44835.0,79.203,79.3315,79.1938,79.2672,44835.0
2022-12-05 14:40:00,86.37,86.38,86.3,86.37,45530.0,79.2672,79.2764,79.203,79.2672,45530.0
2022-12-05 14:50:00,86.37,86.38,86.26,86.27,27649.0,79.2672,79.2764,79.1663,79.1754,27649.0
2022-12-05 15:00:00,86.26,86.29,86.23,86.28,36489.0,79.1663,79.1938,79.1387,79.1846,36489.0
2022-12-05 15:10:00,86.28,86.42,86.25,86.39,39786.0,79.1846,79.3131,79.1571,79.2856,39786.0
2022-12-05 15:20:00,86.39,86.4,86.23,86.26,47343.0,79.2856,79.2948,79.1387,79.1663,47343.0
2022-12-05 15:30:00,86.27,86.4,86.24,86.3,62838.0,79.1754,79.2948,79.1479,79.203,62838.0
2022-12-05 15:40:00,86.29,86.35,86.18,86.31,68563.0,79.1938,79.2489,79.0928,79.2122,68563.0
2022-12-05 15:50:00,86.31,86.33,86.19,86.3,249122.0,79.2122,79.2305,79.102,79.203,249122.0
2022-12-06 09:30:00,85.72,86.44,85.72,86.23,147293.0,78.6707,79.3315,78.6707,79.1387,147293.0
2022-12-06 09:40:00,86.22,86.54,86.13,86.5,83426.0,79.1296,79.4232,79.047,79.3865,83426.0
2022-12-06 09:50:00,86.49,86.52,86.11,86.42,38424.0,79.3773,79.4049,79.0286,79.3131,38424.0
2022-12-06 10:00:00,86.43,86.62,86.33,86.58,57505.0,79.3223,79.4967,79.2305,79.4599,57505.0
2022-12-06 10:10:00,86.62,86.67,86.23,86.45,51339.0,79.4967,79.5425,79.1387,79.3406,51339.0
2022-12-06 10:20:00,86.43,86.46,86.19,86.2,40111.0,79.3223,79.3498,79.102,79.1112,40111.0
2022-12-06 10:30:00,86.2,86.33,86.11,86.25,41185.0,79.1112,79.2305,79.0286,79.1571,41185.0
2022-12-06 10:40:00,86.21,86.26,86.04,86.14,55452.0,79.1204,79.1663,78.9644,79.0561,55452.0
2022-12-06 10:50:00,86.12,86.17,85.97,85.98,21538.0,79.0378,79.0837,78.9001,78.9093,21538.0
2022-12-06 11:00:00,85.98,86.06,85.85,85.89,45327.0,78.9093,78.9827,78.79,78.8267,45327.0
2022-12-06 11:10:00,85.93,85.94,85.82,85.84,27664.0,78.8634,78.8726,78.7624,78.7808,27664.0
2022-12-06 11:20:00,85.86,85.88,85.7,85.78,31469.0,78.7992,78.8175,78.6523,78.7257,31469.0
2022-12-06 11:30:00,85.77,85.84,85.71,85.73,34640.0,78.7166,78.7808,78.6615,78.6798,34640.0
2022-12-06 11:40:00,85.73,85.78,85.63,85.75,23501.0,78.6798,78.7257,78.5881,78.6982,23501.0
2022-12-06 11:50:00,85.76,85.76,85.66,85.73,28853.0,78.7074,78.7074,78.6156,78.6798,28853.0
2022-12-06 12:00:00,85.73,85.88,85.72,85.8,35086.0,78.6798,78.8175,78.6707,78.7441,35086.0
2022-12-06 12:10:00,85.8,85.8,85.55,85.66,71799.0,78.7441,78.7441,78.5147,78.6156,71799.0
2022-12-06 12:20:00,85.67,85.7,85.59,85.7,35906.0,78.6248,78.6523,78.5514,78.6523,35906.0
2022-12-06 12:30:00,85.69,85.76,85.61,85.64,29184.0,78.6431,78.7074,78.5697,78.5973,29184.0
2022-12-06 12:40:00,85.63,85.7,85.58,85.67,27576.0,78.5881,78.6523,78.5422,78.6248,27576.0
2022-12-06 12:50:00,85.66,85.68,85.58,85.64,20238.0,78.6156,78.634,78.5422,78.5973,20238.0
2022-12-06 13:00:00,85.63,85.65,85.37,85.37,30947.0,78.5881,78.6064,78.3495,78.3495,30947.0
2022-12-06 13:10:00,85.36,85.45,85.3,85.37,35016.0,78.3403,78.4229,78.2852,78.3495,35016.0
2022-12-06 13:20:00,85.38,85.41,85.06,85.09,35991.0,78.3586,78.3862,78.0649,78.0925,35991.0
2022-12-06 13:30:00,85.07,85.15,85.02,85.11,37899.0,78.0741,78.1475,78.0282,78.1108,37899.0
2022-12-06 13:40:00,85.11,85.12,85.03,85.06,20905.0,78.1108,78.12,78.0374,78.0649,20905.0
2022-12-06 13:50:00,85.06,85.07,84.82,84.89,45000.0,78.0649,78.0741,77.8447,77.9089,45000.0
2022-12-06 14:00:00,84.89,85.09,84.85,85.09,51036.0,77.9089,78.0925,77.8722,78.0925,51036.0
2022-12-06 14:10:00,85.08,85.09,84.95,85.05,38146.0,78.0833,78.0925,77.964,78.0558,38146.0
2022-12-06 14:20:00,85.06,85.15,85.03,85.08,28134.0,78.0649,78.1475,78.0374,78.0833,28134.0
2022-12-06 14:30:00,85.08,85.16,85.08,85.14,21735.0,78.0833,78.1567,78.0833,78.1384,21735.0
2022-12-06 14:40:00,85.15,85.22,85.14,85.2,31499.0,78.1475,78.2118,78.1384,78.1934,31499.0
2022-12-06 14:50:00,85.2,85.29,85.18,85.28,38783.0,78.1934,78.276,78.1751,78.2669,38783.0
2022-12-06 15:00:00,85.29,85.43,85.29,85.36,53756.0,78.276,78.4045,78.276,78.3403,53756.0
2022-12-06 15:10:00,85.36,85.47,85.29,85.38,42477.0,78.3403,78.4412,78.276,78.3586,42477.0
2022-12-06 15:20:00,85.37,85.42,85.2,85.24,59436.0,78.3495,78.3953,78.1934,78.2301,59436.0
2022-12-06 15:30:00,85.23,85.38,85.2,85.37,79813.0,78.221,78.3586,78.1934,78.3495,79813.0
2022-12-06 15:40:00,85.37,85.5,85.28,85.5,82958.0,78.3495,78.4688,78.2669,78.4688,82958.0
2022-12-06 15:50:00,85.5,85.5,85.31,85.36,307747.0,78.4688,78.4688,78.2944,78.3403,307747.0
2022-12-07 09:30:00,85.87,86.54,85.72,85.89,130493.0,78.8083,79.4232,78.6707,78.8267,130493.0
2022-12-07 09:40:00,85.9,86.23,85.79,86.08,74277.0,78.8359,79.1387,78.7349,79.0011,74277.0
2022-12-07 09:50:00,86.07,86.29,86.0,86.25,53895.0,78.9919,79.1938,78.9276,79.1571,53895.0
2022-12-07 10:00:00,86.24,86.74,86.18,86.69,77425.0,79.1479,79.6068,79.0928,79.5609,77425.0
2022-12-07 10:10:00,86.71,86.98,86.71,86.91,217514.0,79.5793,79.8271,79.5793,79.7628,217514.0
2022-12-07 10:20:00,86.89,87.08,86.85,87.01,110476.0,79.7445,79.9188,79.7077,79.8546,110476.0
2022-12-07 10:30:00,87.02,87.03,86.69,86.77,107701.0,79.8638,79.8729,79.5609,79.6343,107701.0
2022-12-07 10:40:00,86.77,86.83,86.67,86.73,42724.0,79.6343,79.6894,79.5425,79.5976,42724.0
2022-12-07 10:50:00,86.71,86.89,86.63,86.81,41195.0,79.5793,79.7445,79.5058,79.671,41195.0
2022-12-07 11:00:00,86.81,86.88,86.69,86.73,38968.0,79.671,79.7353,79.5609,79.5976,38968.0
2022-12-07 11:10:00,86.73,86.75,86.66,86.7,42118.0,79.5976,79.616,79.5334,79.5701,42118.0
2022-12-07 11:20:00,86.72,86.78,86.47,86.57,50320.0,79.5884,79.6435,79.359,79.4508,50320.0
2022-12-07 11:30:00,86.58,86.65,86.48,86.51,33248.0,79.4599,79.5242,79.3682,79.3957,33248.0
2022-12-07 11:40:00,86.49,86.59,86.48,86.57,26304.0,79.3773,79.4691,79.3682,79.4508,26304.0
2022-12-07 11:50:00,86.58,86.58,86.45,86.54,41790.0,79.4599,79.4599,79.3406,79.4232,41790.0
2022-12-07 12:00:00,86.55,86.65,86.52,86.62,45328.0,79.4324,79.5242,79.4049,79.4967,45328.0
2022-12-07 12:10:00,86.63,86.65,86.51,86.61,38821.0,79.5058,79.5242,79.3957,79.4875,38821.0
2022-12-07 12:20:00,86.62,86.65,86.49,86.54,23944.0,79.4967,79.5242,79.3773,79.4232,23944.0
2022-12-07 12:30:00,86.54,86.57,86.39,86.4,82017.0,79.4232,79.4508,79.2856,79.2948,82017.0
2022-12-07 12:40:00,86.39,86.6,86.39,86.59,23573.0,79.2856,79.4783,79.2856,79.4691,23573.0
2022-12-07 12:50:00,86.59,86.67,86.56,86.65,31187.0,79.4691,79.5425,79.4416,79.5242,31187.0
2022-12-07 13:00:00,86.65,86.67,86.58,86.66,29502.0,79.5242,79.5425,79.4599,79.5334,29502.0
2022-12-07 13:10:00,86.67,86.76,86.6,86.75,37553.0,79.5425,79.6251,79.4783,79.616,37553.0
2022-12-07 13:20:00,86.75,86.79,86.65,86.73,26653.0,79.616,79.6527,79.5242,79.5976,26653.0
2022-12-07 13:30:00,86.73,86.76,86.58,86.59,30661.0,79.5976,79.6251,79.4599,79.4691,30661.0
2022-12-07 13:40:00,86.59,86.7,86.58,86.67,27193.0,79.4691,79.5701,79.4599,79.5425,27193.0
2022-12-07 13:50:00,86.67,86.81,86.64,86.78,98680.0,79.5425,79.671,79.515,79.6435,98680.0
2022-12-07 14:00:00,86.78,86.84,86.74,86.79,25699.0,79.6435,79.6986,79.6068,79.6527,25699.0
2022-12-07 14:10:00,86.8,86.93,86.78,86.92,34993.0,79.6619,79.7812,79.6435,79.772,34993.0
2022-12-07 14:20:00,86.92,86.97,86.88,86.97,35058.0,79.772,79.8179,79.7353,79.8179,35058.0
2022-12-07 14:30:00,86.97,87.12,86.94,87.1,50211.0,79.8179,79.9555,79.7903,79.9372,50211.0
2022-12-07 14:40:00,87.1,87.26,87.09,87.23,126726.0,79.9372,80.084,79.928,80.0565,126726.0
2022-12-07 14:50:00,87.23,87.28,87.1,87.14,43341.0,80.0565,80.1024,79.9372,79.9739,43341.0
2022-12-07 15:00:00,87.15,87.17,86.93,86.96,45925.0,79.9831,80.0014,79.7812,79.8087,45925.0
2022-12-07 15:10:00,86.95,86.97,86.86,86.97,46351.0,79.7995,79.8179,79.7169,79.8179,46351.0
2022-12-07 15:20:00,86.97,86.98,86.87,86.96,58643.0,79.8179,79.8271,79.7261,79.8087,58643.0
2022-12-07 15:30:00,86.95,87.05,86.93,87.05,75753.0,79.7995,79.8913,79.7812,79.8913,75753.0
2022-12-07 15:40:00,87.05,87.15,86.98,87.14,131474.0,79.8913,79.9831,79.8271,79.9739,131474.0
2022-12-07 15:50:00,87.14,87.3,87.09,87.21,410208.0,79.9739,80.1207,79.928,80.0381,410208.0
2022-12-08 09:30:00,87.1,87.53,86.8,87.4,169710.0,79.9372,80.3318,79.6619,80.2125,169710.0
2022-12-08 09:40:00,87.4,87.45,87.15,87.31,40899.0,80.2125,80.2584,79.9831,80.1299,40899.0
2022-12-08 09:50:00,87.3,87.3,87.02,87.25,90357.0,80.1207,80.1207,79.8638,80.0748,90357.0
2022-12-08 10:00:00,87.28,87.38,87.15,87.26,80711.0,80.1024,80.1942,79.9831,80.084,80711.0
2022-12-08 10:10:00,87.28,87.49,87.23,87.44,61194.0,80.1024,80.2951,80.0565,80.2492,61194.0
2022-12-08 10:20:00,87.45,87.5,87.29,87.34,46652.0,80.2584,80.3043,80.1116,80.1574,46652.0
2022-12-08 10:30:00,87.34,87.43,87.24,87.4,29587.0,80.1574,80.24,80.0657,80.2125,29587.0
2022-12-08 10:40:00,87.41,87.58,87.29,87.56,56285.0,80.2217,80.3777,80.1116,80.3594,56285.0
2022-12-08 10:50:00,87.57,87.66,87.48,87.63,23004.0,80.3685,80.4511,80.2859,80.4236,23004.0
2022-12-08 11:00:00,87.64,87.78,87.58,87.76,100428.0,80.4328,80.5613,80.3777,80.5429,100428.0
2022-12-08 11:10:00,87.77,87.77,87.4,87.44,53735.0,80.5521,80.5521,80.2125,80.2492,53735.0
2022-12-08 11:20:00,87.42,87.52,87.41,87.45,24541.0,80.2309,80.3226,80.2217,80.2584,24541.0
2022-12-08 11:30:00,87.45,87.48,87.25,87.3,47927.0,80.2584,80.2859,80.0748,80.1207,47927.0
2022-12-08 11:40:00,87.3,87.3,87.16,87.23,21427.0,80.1207,80.1207,79.9923,80.0565,21427.0
2022-12-08 11:50:00,87.23,87.32,87.21,87.3,18789.0,80.0565,80.1391,80.0381,80.1207,18789.0
2022-12-08 12:00:00,87.3,87.39,87.29,87.29,28020.0,80.1207,80.2033,80.1116,80.1116,28020.0
2022-12-08 12:10:00,87.29,87.32,87.1,87.12,19452.0,80.1116,80.1391,79.9372,79.9555,19452.0
2022-12-08 12:20:00,87.12,87.29,87.11,87.28,29562.0,79.9555,80.1116,79.9464,80.1024,29562.0
2022-12-08 12:30:00,87.27,87.35,87.26,87.27,24169.0,80.0932,80.1666,80.084,80.0932,24169.0
2022-12-08 12:40:00,87.27,87.27,87.12,87.15,31538.0,80.0932,80.0932,79.9555,79.9831,31538.0
2022-12-08 12:50:00,87.16,87.26,87.16,87.24,13541.0,79.9923,80.084,79.9923,80.0657,13541.0
2022-12-08 13:00:00,87.25,87.26,87.15,87.21,15536.0,80.0748,80.084,79.9831,80.0381,15536.0
2022-12-08 13:10:00,87.2,87.25,87.16,87.24,15556.0,80.029,80.0748,79.9923,80.0657,15556.0
2022-12-08 13:20:00,87.25,87.25,87.16,87.22,12502.0,80.0748,80.0748,79.9923,80.0473,12502.0
2022-12-08 13:30:00,87.23,87.27,87.22,87.23,22439.0,80.0565,80.0932,80.0473,80.0565,22439.0
2022-12-08 13:40:00,87.25,87.26,87.12,87.18,18434.0,80.0748,80.084,79.9555,80.0106,18434.0
2022-12-08 13:50:00,87.2,87.2,87.09,87.12,16560.0,80.029,80.029,79.928,79.9555,16560.0
2022-12-08 14:00:00,87.1,87.11,86.84,86.92,58279.0,79.9372,79.9464,79.6986,79.772,58279.0
2022-12-08 14:10:00,86.9,86.95,86.75,86.81,37288.0,79.7536,79.7995,79.616,79.671,37288.0
2022-12-08 14:20:00,86.79,86.85,86.77,86.81,18934.0,79.6527,79.7077,79.6343,79.671,18934.0
2022-12-08 14:30:00,86.79,86.96,86.77,86.95,31733.0,79.6527,79.8087,79.6343,79.7995,31733.0
2022-12-08 14:40:00,86.94,87.02,86.89,86.91,24345.0,79.7903,79.8638,79.7445,79.7628,24345.0
2022-12-08 14:50:00,86.91,87.0,86.86,86.98,22043.0,79.7628,79.8454,79.7169,79.8271,22043.0
2022-12-08 15:00:00,86.97,87.03,86.9,87.02,21071.0,79.8179,79.8729,79.7536,79.8638,21071.0
2022-12-08 15:10:00,87.04,87.15,87.0,87.15,22601.0,79.8821,79.9831,79.8454,79.9831,22601.0
2022-12-08 15:20:00,87.16,87.22,87.11,87.2,40741.0,79.9923,80.0473,79.9464,80.029,40741.0
2022-12-08 15:30:00,87.21,87.29,87.2,87.25,72433.0,80.0381,80.1116,80.029,80.0748,72433.0
2022-12-08 15:40:00,87.25,87.32,87.17,87.31,71498.0,80.0748,80.1391,80.0014,80.1299,71498.0
2022-12-08 15:50:00,87.31,87.61,87.29,87.55,282792.0,80.1299,80.4052,80.1116,80.3502,282792.0
2022-12-09 09:30:00,87.34,87.59,87.22,87.42,88649.0,80.1574,80.3869,80.0473,80.2309,88649.0
2022-12-09 09:40:00,87.44,87.51,87.2,87.31,41310.0,80.2492,80.3135,80.029,80.1299,41310.0
2022-12-09 09:50:00,87.35,87.41,87.25,87.4,24618.0,80.1666,80.2217,80.0748,80.2125,24618.0
2022-12-09 10:00:00,87.44,87.52,87.2,87.33,39988.0,80.2492,80.3226,80.029,80.1483,39988.0
2022-12-09 10:10:00,87.34,87.41,87.11,87.13,37837.0,80.1574,80.2217,79.9464,79.9647,37837.0
2022-12-09 10:20:00,87.14,87.16,86.95,86.99,26148.0,79.9739,79.9923,79.7995,79.8362,26148.0
2022-12-09 10:30:00,86.99,87.05,86.83,86.92,37476.0,79.8362,79.8913,79.6894,79.772,37476.0
2022-12-09 10:40:00,86.92,87.0,86.86,86.87,60185.0,79.772,79.8454,79.7169,79.7261,60185.0
2022-12-09 10:50:00,86.87,87.0,86.83,86.94,24158.0,79.7261,79.8454,79.6894,79.7903,24158.0
2022-12-09 11:00:00,86.93,86.93,86.78,86.81,29098.0,79.7812,79.7812,79.6435,79.671,29098.0
2022-12-09 11:10:00,86.81,86.82,86.75,86.78,15881.0,79.671,79.6802,79.616,79.6435,15881.0
2022-12-09 11:20:00,86.77,86.85,86.77,86.81,18354.0,79.6343,79.7077,79.6343,79.671,18354.0
2022-12-09 11:30:00,86.81,86.84,86.76,86.8,33291.0,79.671,79.6986,79.6251,79.6619,33291.0
2022-12-09 11:40:00,86.78,86.81,86.71,86.73,41416.0,79.6435,79.671,79.5793,79.5976,41416.0
2022-12-09 11:50:00,86.76,86.76,86.67,86.68,18687.0,79.6251,79.6251,79.5425,79.5517,18687.0
2022-12-09 12:00:00,86.69,86.71,86.53,86.58,24422.0,79.5609,79.5793,79.4141,79.4599,24422.0
2022-12-09 12:10:00,86.6,86.66,86.52,86.65,22663.0,79.4783,79.5334,79.4049,79.5242,22663.0
2022-12-09 12:20:00,86.65,86.77,86.64,86.74,12635.0,79.5242,79.6343,79.515,79.6068,12635.0
2022-12-09 12:30:00,86.74,86.75,86.67,86.69,22545.0,79.6068,79.616,79.5425,79.5609,22545.0
2022-12-09 12:40:00,86.7,86.71,86.63,86.68,13099.0,79.5701,79.5793,79.5058,79.5517,13099.0
2022-12-09 12:50:00,86.67,86.7,86.62,86.67,10358.0,79.5425,79.5701,79.4967,79.5425,10358.0
2022-12-09 13:00:00,86.66,86.66,86.59,86.6,14060.0,79.5334,79.5334,79.4691,79.4783,14060.0
2022-12-09 13:10:00,86.59,86.69,86.59,86.62,13366.0,79.4691,79.5609,79.4691,79.4967,13366.0
2022-12-09 13:20:00,86.63,86.64,86.57,86.62,16956.0,79.5058,79.515,79.4508,79.4967,16956.0
2022-12-09 13:30:00,86.6,86.63,86.58,86.6,29660.0,79.4783,79.5058,79.4599,79.4783,29660.0
2022-12-09 13:40:00,86.59,86.63,86.56,86.62,21901.0,79.4691,79.5058,79.4416,79.4967,21901.0
2022-12-09 13:50:00,86.62,86.62,86.46,86.5,20780.0,79.4967,79.4967,79.3498,79.3865,20780.0
2022-12-09 14:00:00,86.5,86.51,86.33,86.34,29630.0,79.3865,79.3957,79.2305,79.2397,29630.0
2022-12-09 14:10:00,86.34,86.38,86.31,86.37,58526.0,79.2397,79.2764,79.2122,79.2672,58526.0
2022-12-09 14:20:00,86.38,86.47,86.3,86.43,43176.0,79.2764,79.359,79.203,79.3223,43176.0
2022-12-09 14:30:00,86.42,86.46,86.27,86.3,39853.0,79.3131,79.3498,79.1754,79.203,39853.0
2022-12-09 14:40:00,86.29,86.44,86.29,86.43,36075.0,79.1938,79.3315,79.1938,79.3223,36075.0
2022-12-09 14:50:00,86.42,86.5,86.4,86.48,62936.0,79.3131,79.3865,79.2948,79.3682,62936.0
2022-12-09 15:00:00,86.48,86.53,86.37,86.41,91273.0,79.3682,79.4141,79.2672,79.3039,91273.0
2022-12-09 15:10:00,86.39,86.52,86.33,86.38,91112.0,79.2856,79.4049,79.2305,79.2764,91112.0
2022-12-09 15:20:00,86.37,86.41,86.33,86.36,30583.0,79.2672,79.3039,79.2305,79.258,30583.0
2022-12-09 15:30:00,86.36,86.36,86.22,86.23,45178.0,79.258,79.258,79.1296,79.1387,45178.0
2022-12-09 15:40:00,86.22,86.22,86.06,86.06,82464.0,79.1296,79.1296,78.9827,78.9827,82464.0
2022-12-09 15:50:00,86.06,86.06,85.78,85.86,272955.0,78.9827,78.9827,78.7257,78.7992,272955.0
2022-12-12 09:30:00,86.06,86.5,85.72,86.46,74888.0,78.9827,79.3865,78.6707,79.3498,74888.0
2022-12-12 09:40:00,86.5,86.58,86.32,86.32,177642.0,79.3865,79.4599,79.2213,79.2213,177642.0
2022-12-12 09:50:00,86.31,86.34,86.16,86.29,34776.0,79.2122,79.2397,79.0745,79.1938,34776.0
2022-12-12 10:00:00,86.3,86.52,86.27,86.4,35416.0,79.203,79.4049,79.1754,79.2948,35416.0
2022-12-12 10:10:00,86.38,86.53,86.21,86.41,31818.0,79.2764,79.4141,79.1204,79.3039,31818.0
2022-12-12 10:20:00,86.42,86.42,86.24,86.26,26448.0,79.3131,79.3131,79.1479,79.1663,26448.0
2022-12-12 10:30:00,86.26,86.57,86.26,86.53,27007.0,79.1663,79.4508,79.1663,79.4141,27007.0
2022-12-12 10:40:00,86.53,86.73,86.53,86.63,29289.0,79.4141,79.5976,79.4141,79.5058,29289.0
2022-12-12 10:50:00,86.62,86.62,86.51,86.55,31131.0,79.4967,79.4967,79.3957,79.4324,31131.0
2022-12-12 11:00:00,86.54,86.68,86.45,86.68,24784.0,79.4232,79.5517,79.3406,79.5517,24784.0
2022-12-12 11:10:00,86.69,86.75,86.64,86.67,20379.0,79.5609,79.616,79.515,79.5425,20379.0
2022-12-12 11:20:00,86.68,86.76,86.64,86.76,30992.0,79.5517,79.6251,79.515,79.6251,30992.0
2022-12-12 11:30:00,86.76,86.76,86.65,86.65,30720.0,79.6251,79.6251,79.5242,79.5242,30720.0
2022-12-12 11:40:00,86.65,86.7,86.61,86.63,35394.0,79.5242,79.5701,79.4875,79.5058,35394.0
2022-12-12 11:50:00,86.64,86.78,86.61,86.77,30370.0,79.515,79.6435,79.4875,79.6343,30370.0
2022-12-12 12:00:00,86.79,86.8,86.7,86.71,35846.0,79.6527,79.6619,79.5701,79.5793,35846.0
2022-12-12 12:10:00,86.68,86.76,86.59,86.74,54627.0,79.5517,79.6251,79.4691,79.6068,54627.0
2022-12-12 12:20:00,86.73,86.76,86.68,86.7,28243.0,79.5976,79.6251,79.5517,79.5701,28243.0
2022-12-12 12:30:00,86.69,86.76,86.62,86.73,28403.0,79.5609,79.6251,79.4967,79.5976,28403.0
2022-12-12 12:40:00,86.74,86.79,86.61,86.64,21290.0,79.6068,79.6527,79.4875,79.515,21290.0
2022-12-12 12:50:00,86.64,86.69,86.6,86.67,34222.0,79.515,79.5609,79.4783,79.5425,34222.0
2022-12-12 13:00:00,86.67,86.74,86.62,86.62,75677.0,79.5425,79.6068,79.4967,79.4967,75677.0
2022-12-12 13:10:00,86.62,86.63,86.52,86.61,32249.0,79.4967,79.5058,79.4049,79.4875,32249.0
2022-12-12 13:20:00,86.62,86.65,86.56,86.59,35634.0,79.4967,79.5242,79.4416,79.4691,35634.0
2022-12-12 13:30:00,86.6,86.75,86.6,86.73,31017.0,79.4783,79.616,79.4783,79.5976,31017.0
2022-12-12 13:40:00,86.73,86.74,86.68,86.71,26978.0,79.5976,79.6068,79.5517,79.5793,26978.0
2022-12-12 13:50:00,86.71,86.74,86.64,86.69,36336.0,79.5793,79.6068,79.515,79.5609,36336.0
2022-12-12 14:00:00,86.69,86.74,86.59,86.59,45943.0,79.5609,79.6068,79.4691,79.4691,45943.0
2022-12-12 14:10:00,86.58,86.63,86.44,86.44,79994.0,79.4599,79.5058,79.3315,79.3315,79994.0
2022-12-12 14:20:00,86.46,86.49,86.39,86.44,39955.0,79.3498,79.3773,79.2856,79.3315,39955.0
2022-12-12 14:30:00,86.45,86.5,86.41,86.42,40962.0,79.3406,79.3865,79.3039,79.3131,40962.0
2022-12-12 14:40:00,86.42,86.45,86.35,86.37,31846.0,79.3131,79.3406,79.2489,79.2672,31846.0
2022-12-12 14:50:00,86.37,86.47,86.35,86.44,32468.0,79.2672,79.359,79.2489,79.3315,32468.0
2022-12-12 15:00:00,86.45,86.58,86.44,86.55,44657.0,79.3406,79.4599,79.3315,79.4324,44657.0
2022-12-12 15:10:00,86.58,86.67,86.58,86.67,39169.0,79.4599,79.5425,79.4599,79.5425,39169.0
2022-12-12 15:20:00,86.67,86.8,86.66,86.76,52444.0,79.5425,79.6619,79.5334,79.6251,52444.0
2022-12-12 15:30:00,86.76,86.94,86.72,86.91,73336.0,79.6251,79.7903,79.5884,79.7628,73336.0
2022-12-12 15:40:00,86.92,86.97,86.8,86.81,117124.0,79.772,79.8179,79.6619,79.671,117124.0
2022-12-12 15:50:00,86.82,86.93,86.81,86.84,286447.0,79.6802,79.7812,79.671,79.6986,286447.0
2022-12-13 09:30:00,86.93,87.37,86.84,87.12,146672.0,79.7812,80.185,79.6986,79.9555,146672.0
2022-12-13 09:40:00,87.13,87.25,86.94,87.07,87401.0,79.9647,80.0748,79.7903,79.9097,87401.0
2022-12-13 09:50:00,87.05,87.42,87.02,87.37,149194.0,79.8913,80.2309,79.8638,80.185,149194.0
2022-12-13 10:00:00,87.4,87.55,87.3,87.32,117226.0,80.2125,80.3502,80.1207,80.1391,117226.0
2022-12-13 10:10:00,87.33,87.33,86.65,86.8,99546.0,80.1483,80.1483,79.5242,79.6619,99546.0
2022-12-13 10:20:00,86.79,86.8,86.42,86.7,67480.0,79.6527,79.6619,79.3131,79.5701,67480.0
2022-12-13 10:30:00,86.7,87.13,86.66,86.91,39097.0,79.5701,79.9647,79.5334,79.7628,39097.0
2022-12-13 10:40:00,86.9,87.01,86.82,86.95,40874.0,79.7536,79.8546,79.6802,79.7995,40874.0
2022-12-13 10:50:00,86.99,87.16,86.98,87.12,31520.0,79.8362,79.9923,79.8271,79.9555,31520.0
2022-12-13 11:00:00,87.14,87.29,87.11,87.28,69011.0,79.9739,80.1116,79.9464,80.1024,69011.0
2022-12-13 11:10:00,87.28,87.33,87.12,87.2,60494.0,80.1024,80.1483,79.9555,80.029,60494.0
2022-12-13 11:20:00,87.2,87.28,87.08,87.23,54798.0,80.029,80.1024,79.9188,80.0565,54798.0
2022-12-13 11:30:00,87.24,87.34,87.18,87.25,27127.0,80.0657,80.1574,80.0106,80.0748,27127.0
2022-12-13 11:40:00,87.26,87.26,86.93,86.98,26406.0,80.084,80.084,79.7812,79.8271,26406.0
2022-12-13 11:50:00,86.96,87.0,86.72,86.8,38862.0,79.8087,79.8454,79.5884,79.6619,38862.0
2022-12-13 12:00:00,86.8,86.88,86.72,86.77,33324.0,79.6619,79.7353,79.5884,79.6343,33324.0
2022-12-13 12:10:00,86.77,86.77,86.47,86.47,33379.0,79.6343,79.6343,79.359,79.359,33379.0
2022-12-13 12:20:00,86.49,86.71,86.49,86.66,44555.0,79.3773,79.5793,79.3773,79.5334,44555.0
2022-12-13 12:30:00,86.66,86.76,86.59,86.74,25729.0,79.5334,79.6251,79.4691,79.6068,25729.0
2022-12-13 12:40:00,86.75,86.76,86.53,86.56,24744.0,79.616,79.6251,79.4141,79.4416,24744.0
2022-12-13 12:50:00,86.57,86.57,86.4,86.42,28567.0,79.4508,79.4508,79.2948,79.3131,28567.0
2022-12-13 13:00:00,86.42,86.56,86.41,86.54,26488.0,79.3131,79.4416,79.3039,79.4232,26488.0
2022-12-13 13:10:00,86.55,86.81,86.55,86.77,20695.0,79.4324,79.671,79.4324,79.6343,20695.0
2022-12-13 13:20:00,86.78,86.83,86.75,86.76,38503.0,79.6435,79.6894,79.616,79.6251,38503.0
2022-12-13 13:30:00,86.77,86.81,86.63,86.71,25625.0,79.6343,79.671,79.5058,79.5793,25625.0
2022-12-13 13:40:00,86.71,86.83,86.67,86.69,25006.0,79.5793,79.6894,79.5425,79.5609,25006.0
2022-12-13 13:50:00,86.68,86.85,86.68,86.84,28086.0,79.5517,79.7077,79.5517,79.6986,28086.0
2022-12-13 14:00:00,86.84,86.98,86.77,86.77,21456.0,79.6986,79.8271,79.6343,79.6343,21456.0
2022-12-13 14:10:00,86.75,86.89,86.75,86.86,17832.0,79.616,79.7445,79.616,79.7169,17832.0
2022-12-13 14:20:00,86.86,86.87,86.79,86.87,26837.0,79.7169,79.7261,79.6527,79.7261,26837.0
2022-12-13 14:30:00,86.86,87.01,86.83,87.01,17621.0,79.7169,79.8546,79.6894,79.8546,17621.0
2022-12-13 14:40:00,87.04,87.16,87.01,87.14,20924.0,79.8821,79.9923,79.8546,79.9739,20924.0
2022-12-13 14:50:00,87.14,87.14,86.92,87.0,37980.0,79.9739,79.9739,79.772,79.8454,37980.0
2022-12-13 15:00:00,87.0,87.0,86.78,86.88,32271.0,79.8454,79.8454,79.6435,79.7353,32271.0
2022-12-13 15:10:00,86.88,86.93,86.75,86.89,34697.0,79.7353,79.7812,79.616,79.7445,34697.0
2022-12-13 15:20:00,86.89,86.99,86.85,86.98,35726.0,79.7445,79.8362,79.7077,79.8271,35726.0
2022-12-13 15:30:00,86.99,87.15,86.97,87.0,58794.0,79.8362,79.9831,79.8179,79.8454,58794.0
2022-12-13 15:40:00,86.99,87.2,86.97,87.18,88831.0,79.8362,80.029,79.8179,80.0106,88831.0
2022-12-13 15:50:00,87.18,87.3,86.97,86.99,319257.0,80.0106,80.1207,79.8179,79.8362,319257.0
2022-12-14 09:30:00,87.19,87.61,87.19,87.49,73079.0,80.0198,80.4052,80.0198,80.2951,73079.0
2022-12-14 09:40:00,87.5,87.71,87.43,87.65,63477.0,80.3043,80.497,80.24,80.442,63477.0
2022-12-14 09:50:00,87.65,87.88,87.61,87.86,84722.0,80.442,80.653,80.4052,80.6347,84722.0
2022-12-14 10:00:00,87.89,87.89,87.55,87.62,43331.0,80.6622,80.6622,80.3502,80.4144,43331.0
2022-12-14 10:10:00,87.59,87.64,87.5,87.58,31144.0,80.3869,80.4328,80.3043,80.3777,31144.0
2022-12-14 10:20:00,87.57,87.61,87.47,87.52,34185.0,80.3685,80.4052,80.2768,80.3226,34185.0
2022-12-14 10:30:00,87.53,87.73,87.51,87.73,22459.0,80.3318,80.5154,80.3135,80.5154,22459.0
2022-12-14 10:40:00,87.72,87.77,87.61,87.66,34916.0,80.5062,80.5521,80.4052,80.4511,34916.0
2022-12-14 10:50:00,87.67,87.92,87.65,87.9,121760.0,80.4603,80.6898,80.442,80.6714,121760.0
2022-12-14 11:00:00,87.9,87.92,87.75,87.77,42212.0,80.6714,80.6898,80.5337,80.5521,42212.0
2022-12-14 11:10:00,87.77,87.77,87.6,87.7,27113.0,80.5521,80.5521,80.3961,80.4878,27113.0
2022-12-14 11:20:00,87.69,87.82,87.66,87.81,35201.0,80.4787,80.598,80.4511,80.5888,35201.0
2022-12-14 11:30:00,87.81,87.92,87.78,87.82,23651.0,80.5888,80.6898,80.5613,80.598,23651.0
2022-12-14 11:40:00,87.82,87.86,87.78,87.86,18801.0,80.598,80.6347,80.5613,80.6347,18801.0
2022-12-14 11:50:00,87.86,87.86,87.7,87.7,32105.0,80.6347,80.6347,80.4878,80.4878,32105.0
2022-12-14 12:00:00,87.69,87.7,87.58,87.59,21358.0,80.4787,80.4878,80.3777,80.3869,21358.0
2022-12-14 12:10:00,87.58,87.65,87.55,87.65,19656.0,80.3777,80.442,80.3502,80.442,19656.0
2022-12-14 12:20:00,87.65,87.81,87.65,87.78,24949.0,80.442,80.5888,80.442,80.5613,24949.0
2022-12-14 12:30:00,87.78,87.96,87.78,87.96,22241.0,80.5613,80.7265,80.5613,80.7265,22241.0
2022-12-14 12:40:00,87.96,87.99,87.9,87.98,32948.0,80.7265,80.754,80.6714,80.7448,32948.0
2022-12-14 12:50:00,87.98,88.1,87.94,88.1,209663.0,80.7448,80.8549,80.7081,80.8549,209663.0
2022-12-14 13:00:00,88.11,88.34,88.11,88.13,113175.0,80.8641,81.0752,80.8641,80.8825,113175.0
2022-12-14 13:10:00,88.13,88.17,87.91,87.93,50403.0,80.8825,80.9192,80.6806,80.6989,50403.0
2022-12-14 13:20:00,87.94,87.95,87.87,87.91,18599.0,80.7081,80.7173,80.6439,80.6806,18599.0
2022-12-14 13:30:00,87.92,87.99,87.81,87.98,52968.0,80.6898,80.754,80.5888,80.7448,52968.0
2022-12-14 13:40:00,87.98,88.03,87.88,87.89,21739.0,80.7448,80.7907,80.653,80.6622,21739.0
2022-12-14 13:50:00,87.9,88.06,87.9,87.98,24846.0,80.6714,80.8182,80.6714,80.7448,24846.0
2022-12-14 14:00:00,87.91,87.94,87.39,87.51,48404.0,80.6806,80.7081,80.2033,80.3135,48404.0
2022-12-14 14:10:00,87.54,87.59,87.47,87.56,30723.0,80.341,80.3869,80.2768,80.3594,30723.0
2022-12-14 14:20:00,87.54,87.68,87.52,87.57,36310.0,80.341,80.4695,80.3226,80.3685,36310.0
2022-12-14 14:30:00,87.54,87.64,87.19,87.37,44612.0,80.341,80.4328,80.0198,80.185,44612.0
2022-12-14 14:40:00,87.35,87.59,87.18,87.48,58161.0,80.1666,80.3869,80.0106,80.2859,58161.0
2022-12-14 14:50:00,87.49,87.65,87.37,87.65,27802.0,80.2951,80.442,80.185,80.442,27802.0
2022-12-14 15:00:00,87.61,87.83,87.57,87.76,32917.0,80.4052,80.6072,80.3685,80.5429,32917.0
2022-12-14 15:10:00,87.78,88.1,87.7,87.89,42404.0,80.5613,80.8549,80.4878,80.6622,42404.0
2022-12-14 15:20:00,87.89,87.94,87.57,87.57,66112.0,80.6622,80.7081,80.3685,80.3685,66112.0
2022-12-14 15:30:00,87.55,87.59,87.43,87.46,125649.0,80.3502,80.3869,80.24,80.2676,125649.0
2022-12-14 15:40:00,87.45,87.59,87.39,87.47,201304.0,80.2584,80.3869,80.2033,80.2768,201304.0
2022-12-14 15:50:00,87.48,87.57,87.32,87.35,424249.0,80.2859,80.3685,80.1391,80.1666,424249.0
2022-12-15 09:30:00,87.01,87.41,87.01,87.29,131067.0,79.8546,80.2217,79.8546,80.1116,131067.0
2022-12-15 09:40:00,87.29,87.32,86.85,87.09,177073.0,80.1116,80.1391,79.7077,79.928,177073.0
2022-12-15 09:50:00,87.04,87.18,86.8,86.88,85991.0,79.8821,80.0106,79.6619,79.7353,85991.0
2022-12-15 10:00:00,86.88,86.93,86.59,86.64,55852.0,79.7353,79.7812,79.4691,79.515,55852.0
2022-12-15 10:10:00,86.64,86.77,86.56,86.68,52765.0,79.515,79.6343,79.4416,79.5517,52765.0
2022-12-15 10:20:00,86.68,86.75,86.54,86.56,46324.0,79.5517,79.616,79.4232,79.4416,46324.0
2022-12-15 10:30:00,86.55,86.74,86.49,86.69,63569.0,79.4324,79.6068,79.3773,79.5609,63569.0
2022-12-15 10:40:00,86.68,86.95,86.65,86.89,42722.0,79.5517,79.7995,79.5242,79.7445,42722.0
2022-12-15 10:50:00,86.89,86.92,86.57,86.63,39942.0,79.7445,79.772,79.4508,79.5058,39942.0
2022-12-15 11:00:00,86.63,86.66,86.53,86.55,43994.0,79.5058,79.5334,79.4141,79.4324,43994.0
2022-12-15 11:10:00,86.54,86.59,86.27,86.32,66052.0,79.4232,79.4691,79.1754,79.2213,66052.0
2022-12-15 11:20:00,86.33,86.33,86.15,86.16,48984.0,79.2305,79.2305,79.0653,79.0745,48984.0
2022-12-15 11:30:00,86.17,86.23,86.1,86.17,45236.0,79.0837,79.1387,79.0194,79.0837,45236.0
2022-12-15 11:40:00,86.16,86.16,85.83,85.84,55789.0,79.0745,79.0745,78.7716,78.7808,55789.0
2022-12-15 11:50:00,85.83,86.02,85.81,85.99,68066.0,78.7716,78.946,78.7533,78.9185,68066.0
2022-12-15 12:00:00,85.99,86.09,85.95,85.95,43097.0,78.9185,79.0102,78.8818,78.8818,43097.0
2022-12-15 12:10:00,85.95,86.13,85.94,86.09,48091.0,78.8818,79.047,78.8726,79.0102,48091.0
2022-12-15 12:20:00,86.08,86.11,86.02,86.05,39838.0,79.0011,79.0286,78.946,78.9735,39838.0
2022-12-15 12:30:00,86.06,86.13,85.94,85.98,50382.0,78.9827,79.047,78.8726,78.9093,50382.0
2022-12-15 12:40:00,85.98,86.01,85.87,85.98,50420.0,78.9093,78.9368,78.8083,78.9093,50420.0
2022-12-15 12:50:00,85.97,85.97,85.74,85.79,40393.0,78.9001,78.9001,78.689,78.7349,40393.0
2022-12-15 13:00:00,85.79,85.79,85.61,85.68,83700.0,78.7349,78.7349,78.5697,78.634,83700.0
2022-12-15 13:10:00,85.69,85.99,85.68,85.94,50138.0,78.6431,78.9185,78.634,78.8726,50138.0
2022-12-15 13:20:00,85.93,86.1,85.89,86.09,30790.0,78.8634,79.0194,78.8267,79.0102,30790.0
2022-12-15 13:30:00,86.09,86.34,86.07,86.34,43074.0,79.0102,79.2397,78.9919,79.2397,43074.0
2022-12-15 13:40:00,86.34,86.45,86.3,86.43,44503.0,79.2397,79.3406,79.203,79.3223,44503.0
2022-12-15 13:50:00,86.42,86.48,86.39,86.46,32014.0,79.3131,79.3682,79.2856,79.3498,32014.0
2022-12-15 14:00:00,86.47,86.47,86.27,86.28,36824.0,79.359,79.359,79.1754,79.1846,36824.0
2022-12-15 14:10:00,86.29,86.52,86.29,86.51,36050.0,79.1938,79.4049,79.1938,79.3957,36050.0
2022-12-15 14:20:00,86.51,86.67,86.5,86.65,47943.0,79.3957,79.5425,79.3865,79.5242,47943.0
2022-12-15 14:30:00,86.66,86.91,86.65,86.88,57763.0,79.5334,79.7628,79.5242,79.7353,57763.0
2022-12-15 14:40:00,86.88,87.04,86.88,86.93,63803.0,79.7353,79.8821,79.7353,79.7812,63803.0
2022-12-15 14:50:00,86.92,86.92,86.69,86.7,48579.0,79.772,79.772,79.5609,79.5701,48579.0
2022-12-15 15:00:00,86.7,86.94,86.69,86.87,35482.0,79.5701,79.7903,79.5609,79.7261,35482.0
2022-12-15 15:10:00,86.88,86.89,86.66,86.68,40135.0,79.7353,79.7445,79.5334,79.5517,40135.0
2022-12-15 15:20:00,86.68,86.9,86.65,86.88,45319.0,79.5517,79.7536,79.5242,79.7353,45319.0
2022-12-15 15:30:00,86.89,87.05,86.86,86.93,80343.0,79.7445,79.8913,79.7169,79.7812,80343.0
2022-12-15 15:40:00,86.94,87.01,86.89,86.92,135738.0,79.7903,79.8546,79.7445,79.772,135738.0
2022-12-15 15:50:00,86.91,86.98,86.84,86.98,347905.0,79.7628,79.8271,79.6986,79.8271,347905.0
2022-12-16 09:30:00,86.36,86.48,85.74,85.9,703909.0,79.258,79.3682,78.689,78.8359,703909.0
2022-12-16 09:40:00,85.91,86.36,85.8,86.21,51663.0,78.845,79.258,78.7441,79.1204,51663.0
2022-12-16 09:50:00,86.26,86.45,86.14,86.37,53491.0,79.1663,79.3406,79.0561,79.2672,53491.0
2022-12-16 10:00:00,86.37,86.51,86.18,86.28,51341.0,79.2672,79.3957,79.0928,79.1846,51341.0
2022-12-16 10:10:00,86.31,86.4,86.14,86.36,51637.0,79.2122,79.2948,79.0561,79.258,51637.0
2022-12-16 10:20:00,86.36,86.39,86.14,86.26,57194.0,79.258,79.2856,79.0561,79.1663,57194.0
2022-12-16 10:30:00,86.27,86.47,86.19,86.38,47546.0,79.1754,79.359,79.102,79.2764,47546.0
2022-12-16 10:40:00,86.38,86.4,86.18,86.19,29897.0,79.2764,79.2948,79.0928,79.102,29897.0
2022-12-16 10:50:00,86.19,86.35,86.13,86.35,30890.0,79.102,79.2489,79.047,79.2489,30890.0
2022-12-16 11:00:00,86.36,86.52,86.32,86.51,37322.0,79.258,79.4049,79.2213,79.3957,37322.0
2022-12-16 11:10:00,86.5,86.59,86.45,86.49,30145.0,79.3865,79.4691,79.3406,79.3773,30145.0
2022-12-16 11:20:00,86.47,86.69,86.47,86.53,33068.0,79.359,79.5609,79.359,79.4141,33068.0
2022-12-16 11:30:00,86.54,86.58,86.31,86.32,40256.0,79.4232,79.4599,79.2122,79.2213,40256.0
2022-12-16 11:40:00,86.31,86.38,86.21,86.26,48974.0,79.2122,79.2764,79.1204,79.1663,48974.0
2022-12-16 11:50:00,86.24,86.28,86.16,86.27,22789.0,79.1479,79.1846,79.0745,79.1754,22789.0
2022-12-16 12:00:00,86.28,86.37,86.15,86.19,46158.0,79.1846,79.2672,79.0653,79.102,46158.0
2022-12-16 12:10:00,86.18,86.25,86.1,86.19,45170.0,79.0928,79.1571,79.0194,79.102,45170.0
2022-12-16 12:20:00,86.18,86.2,86.08,86.13,21180.0,79.0928,79.1112,79.0011,79.047,21180.0
2022-12-16 12:30:00,86.12,86.14,86.02,86.07,17936.0,79.0378,79.0561,78.946,78.9919,17936.0
2022-12-16 12:40:00,86.07,86.07,85.91,86.05,27682.0,78.9919,78.9919,78.845,78.9735,27682.0
2022-12-16 12:50:00,86.05,86.05,85.92,85.93,22378.0,78.9735,78.9735,78.8542,78.8634,22378.0
2022-12-16 13:00:00,85.92,86.06,85.92,86.02,37010.0,78.8542,78.9827,78.8542,78.946,37010.0
2022-12-16 13:10:00,86.03,86.11,86.02,86.03,27815.0,78.9552,79.0286,78.946,78.9552,27815.0
2022-12-16 13:20:00,86.03,86.05,85.85,85.85,30858.0,78.9552,78.9735,78.79,78.79,30858.0
2022-12-16 13:30:00,85.86,85.92,85.82,85.88,30050.0,78.7992,78.8542,78.7624,78.8175,30050.0
2022-12-16 13:40:00,85.87,85.93,85.78,85.93,31581.0,78.8083,78.8634,78.7257,78.8634,31581.0
2022-12-16 13:50:00,85.93,85.93,85.8,85.86,31458.0,78.8634,78.8634,78.7441,78.7992,31458.0
2022-12-16 14:00:00,85.86,86.05,85.83,86.03,46206.0,78.7992,78.9735,78.7716,78.9552,46206.0
2022-12-16 14:10:00,86.02,86.27,86.02,86.19,51854.0,78.946,79.1754,78.946,79.102,51854.0
2022-12-16 14:20:00,86.18,86.28,86.18,86.27,52553.0,79.0928,79.1846,79.0928,79.1754,52553.0
2022-12-16 14:30:00,86.27,86.42,86.24,86.37,66993.0,79.1754,79.3131,79.1479,79.2672,66993.0
2022-12-16 14:40:00,86.36,86.43,86.24,86.34,58093.0,79.258,79.3223,79.1479,79.2397,58093.0
2022-12-16 14:50:00,86.34,86.49,86.32,86.48,42136.0,79.2397,79.3773,79.2213,79.3682,42136.0
2022-12-16 15:00:00,86.47,86.51,86.31,86.33,54285.0,79.359,79.3957,79.2122,79.2305,54285.0
2022-12-16 15:10:00,86.32,86.49,86.31,86.4,66512.0,79.2213,79.3773,79.2122,79.2948,66512.0
2022-12-16 15:20:00,86.41,86.65,86.4,86.63,66420.0,79.3039,79.5242,79.2948,79.5058,66420.0
2022-12-16 15:30:00,86.63,86.88,86.63,86.74,94191.0,79.5058,79.7353,79.5058,79.6068,94191.0
2022-12-16 15:40:00,86.74,87.04,86.71,87.0,194414.0,79.6068,79.8821,79.5793,79.8454,194414.0
2022-12-16 15:50:00,87.0,87.15,86.9,86.91,496081.0,79.8454,79.9831,79.7536,79.7628,496081.0
2022-12-19 09:30:00,86.9,87.43,86.9,87.3,121562.0,79.7536,80.24,79.7536,80.1207,121562.0
2022-12-19 09:40:00,87.33,87.5,87.25,87.31,106058.0,80.1483,80.3043,80.0748,80.1299,106058.0
2022-12-19 09:50:00,87.3,87.51,87.19,87.48,73044.0,80.1207,80.3135,80.0198,80.2859,73044.0
2022-12-19 10:00:00,87.49,87.52,87.15,87.31,104264.0,80.2951,80.3226,79.9831,80.1299,104264.0
2022-12-19 10:10:00,87.31,87.45,87.1,87.45,83234.0,80.1299,80.2584,79.9372,80.2584,83234.0
2022-12-19 10:20:00,87.44,87.54,87.41,87.53,90679.0,80.2492,80.341,80.2217,80.3318,90679.0
2022-12-19 10:30:00,87.52,87.54,87.31,87.47,45495.0,80.3226,80.341,80.1299,80.2768,45495.0
2022-12-19 10:40:00,87.46,87.56,87.42,87.54,45450.0,80.2676,80.3594,80.2309,80.341,45450.0
2022-12-19 10:50:00,87.53,87.54,87.41,87.53,54419.0,80.3318,80.341,80.2217,80.3318,54419.0
2022-12-19 11:00:00,87.53,87.62,87.48,87.55,67246.0,80.3318,80.4144,80.2859,80.3502,67246.0
2022-12-19 11:10:00,87.56,87.59,87.42,87.53,43114.0,80.3594,80.3869,80.2309,80.3318,43114.0
2022-12-19 11:20:00,87.53,87.64,87.51,87.56,55679.0,80.3318,80.4328,80.3135,80.3594,55679.0
2022-12-19 11:30:00,87.56,87.65,87.44,87.65,47712.0,80.3594,80.442,80.2492,80.442,47712.0
2022-12-19 11:40:00,87.65,87.71,87.52,87.55,54198.0,80.442,80.497,80.3226,80.3502,54198.0
2022-12-19 11:50:00,87.54,87.88,87.5,87.84,85500.0,80.341,80.653,80.3043,80.6163,85500.0
2022-12-19 12:00:00,87.85,87.92,87.53,87.53,59039.0,80.6255,80.6898,80.3318,80.3318,59039.0
2022-12-19 12:10:00,87.54,87.56,86.94,86.94,66122.0,80.341,80.3594,79.7903,79.7903,66122.0
2022-12-19 12:20:00,86.96,87.24,86.94,87.14,53077.0,79.8087,80.0657,79.7903,79.9739,53077.0
2022-12-19 12:30:00,87.13,87.16,86.97,87.09,31195.0,79.9647,79.9923,79.8179,79.928,31195.0
2022-12-19 12:40:00,87.1,87.28,87.1,87.16,38960.0,79.9372,80.1024,79.9372,79.9923,38960.0
2022-12-19 12:50:00,87.16,87.16,87.01,87.08,28868.0,79.9923,79.9923,79.8546,79.9188,28868.0
2022-12-19 13:00:00,87.09,87.11,86.9,86.9,27049.0,79.928,79.9464,79.7536,79.7536,27049.0
2022-12-19 13:10:00,86.91,86.95,86.85,86.85,23223.0,79.7628,79.7995,79.7077,79.7077,23223.0
2022-12-19 13:20:00,86.87,87.04,86.8,86.96,41115.0,79.7261,79.8821,79.6619,79.8087,41115.0
2022-12-19 13:30:00,86.96,87.07,86.83,86.84,52362.0,79.8087,79.9097,79.6894,79.6986,52362.0
2022-12-19 13:40:00,86.84,86.97,86.76,86.85,45049.0,79.6986,79.8179,79.6251,79.7077,45049.0
2022-12-19 13:50:00,86.86,86.91,86.79,86.89,34659.0,79.7169,79.7628,79.6527,79.7445,34659.0
2022-12-19 14:00:00,86.88,86.94,86.81,86.9,71827.0,79.7353,79.7903,79.671,79.7536,71827.0
2022-12-19 14:10:00,86.9,86.93,86.78,86.82,45515.0,79.7536,79.7812,79.6435,79.6802,45515.0
2022-12-19 14:20:00,86.83,86.88,86.72,86.72,80782.0,79.6894,79.7353,79.5884,79.5884,80782.0
2022-12-19 14:30:00,86.72,86.74,86.63,86.63,57013.0,79.5884,79.6068,79.5058,79.5058,57013.0
2022-12-19 14:40:00,86.63,86.7,86.57,86.6,47874.0,79.5058,79.5701,79.4508,79.4783,47874.0
2022-12-19 14:50:00,86.59,86.63,86.53,86.62,47514.0,79.4691,79.5058,79.4141,79.4967,47514.0
2022-12-19 15:00:00,86.62,86.84,86.53,86.81,77883.0,79.4967,79.6986,79.4141,79.671,77883.0
2022-12-19 15:10:00,86.81,86.9,86.73,86.84,71765.0,79.671,79.7536,79.5976,79.6986,71765.0
2022-12-19 15:20:00,86.84,86.84,86.71,86.76,78817.0,79.6986,79.6986,79.5793,79.6251,78817.0
2022-12-19 15:30:00,86.75,87.07,86.75,87.01,145802.0,79.616,79.9097,79.616,79.8546,145802.0
2022-12-19 15:40:00,87.01,87.14,86.96,87.06,142429.0,79.8546,79.9739,79.8087,79.9005,142429.0
2022-12-19 15:50:00,87.06,87.2,86.99,87.08,397738.0,79.9005,80.029,79.8362,79.9188,397738.0
2022-12-20 09:30:00,82.89,84.55,82.44,82.83,690821.0,76.0734,77.5969,75.6604,76.0183,690821.0
2022-12-20 09:40:00,82.83,83.39,82.48,83.15,321816.0,76.0183,76.5323,75.6971,76.312,321816.0
2022-12-20 09:50:00,83.14,83.22,82.51,82.53,243918.0,76.3028,76.3763,75.7247,75.743,243918.0
2022-12-20 10:00:00,82.55,83.19,82.48,83.05,246219.0,75.7614,76.3487,75.6971,76.2202,246219.0
2022-12-20 10:10:00,83.04,83.42,82.87,83.28,171773.0,76.2111,76.5598,76.055,76.4313,171773.0
2022-12-20 10:20:00,83.28,83.68,83.23,83.53,143571.0,76.4313,76.7984,76.3854,76.6608,143571.0
2022-12-20 10:30:00,83.54,84.13,83.3,84.07,173006.0,76.6699,77.2114,76.4497,77.1564,173006.0
2022-12-20 10:40:00,84.05,84.06,83.45,83.79,176167.0,77.138,77.1472,76.5873,76.8994,176167.0
2022-12-20 10:50:00,83.79,84.12,83.7,83.92,150518.0,76.8994,77.2023,76.8168,77.0187,150518.0
2022-12-20 11:00:00,83.92,84.19,83.83,84.06,120902.0,77.0187,77.2665,76.9361,77.1472,120902.0
2022-12-20 11:10:00,84.06,84.19,83.85,83.85,104222.0,77.1472,77.2665,76.9545,76.9545,104222.0
2022-12-20 11:20:00,83.85,83.85,83.15,83.16,113673.0,76.9545,76.9545,76.312,76.3212,113673.0
2022-12-20 11:30:00,83.16,83.82,83.06,83.67,87920.0,76.3212,76.9269,76.2294,76.7893,87920.0
2022-12-20 11:40:00,83.69,83.69,83.4,83.53,71460.0,76.8076,76.8076,76.5415,76.6608,71460.0
2022-12-20 11:50:00,83.53,83.59,83.23,83.3,116606.0,76.6608,76.7158,76.3854,76.4497,116606.0
2022-12-20 12:00:00,83.31,83.35,82.9,82.94,106631.0,76.4589,76.4956,76.0826,76.1193,106631.0
2022-12-20 12:10:00,82.93,83.22,82.84,83.2,92931.0,76.1101,76.3763,76.0275,76.3579,92931.0
2022-12-20 12:20:00,83.19,83.48,83.15,83.4,126079.0,76.3487,76.6149,76.312,76.5415,126079.0
2022-12-20 12:30:00,83.4,83.62,83.36,83.6,87577.0,76.5415,76.7434,76.5048,76.725,87577.0
2022-12-20 12:40:00,83.61,83.74,83.43,83.68,79141.0,76.7342,76.8535,76.569,76.7984,79141.0
2022-12-20 12:50:00,83.66,83.86,83.63,83.69,69610.0,76.7801,76.9636,76.7525,76.8076,69610.0
2022-12-20 13:00:00,83.69,83.75,83.61,83.67,75801.0,76.8076,76.8627,76.7342,76.7893,75801.0
2022-12-20 13:10:00,83.68,83.68,83.48,83.56,68330.0,76.7984,76.7984,76.6149,76.6883,68330.0
2022-12-20 13:20:00,83.57,83.6,83.5,83.56,65531.0,76.6975,76.725,76.6332,76.6883,65531.0
2022-12-20 13:30:00,83.56,83.68,83.56,83.65,67450.0,76.6883,76.7984,76.6883,76.7709,67450.0
2022-12-20 13:40:00,83.65,83.95,83.64,83.69,156318.0,76.7709,77.0462,76.7617,76.8076,156318.0
2022-12-20 13:50:00,83.68,83.72,83.61,83.68,49829.0,76.7984,76.8351,76.7342,76.7984,49829.0
2022-12-20 14:00:00,83.68,83.7,83.44,83.49,58824.0,76.7984,76.8168,76.5782,76.6241,58824.0
2022-12-20 14:10:00,83.5,83.5,83.3,83.35,65259.0,76.6332,76.6332,76.4497,76.4956,65259.0
2022-12-20 14:20:00,83.35,83.47,83.3,83.44,62004.0,76.4956,76.6057,76.4497,76.5782,62004.0
2022-12-20 14:30:00,83.43,83.65,83.39,83.51,50828.0,76.569,76.7709,76.5323,76.6424,50828.0
2022-12-20 14:40:00,83.51,83.63,83.43,83.6,56900.0,76.6424,76.7525,76.569,76.725,56900.0
2022-12-20 14:50:00,83.6,83.6,83.4,83.44,56039.0,76.725,76.725,76.5415,76.5782,56039.0
2022-12-20 15:00:00,83.44,83.44,83.2,83.22,60394.0,76.5782,76.5782,76.3579,76.3763,60394.0
2022-12-20 15:10:00,83.22,83.33,83.17,83.2,98148.0,76.3763,76.4772,76.3304,76.3579,98148.0
2022-12-20 15:20:00,83.2,83.39,83.19,83.38,146130.0,76.3579,76.5323,76.3487,76.5231,146130.0
2022-12-20 15:30:00,83.37,83.66,83.37,83.61,177399.0,76.5139,76.7801,76.5139,76.7342,177399.0
2022-12-20 15:40:00,83.61,83.69,83.52,83.58,166856.0,76.7342,76.8076,76.6516,76.7067,166856.0
2022-12-20 15:50:00,83.57,83.57,83.0,83.15,536169.0,76.6975,76.6975,76.1744,76.312,536169.0
2022-12-21 09:30:00,83.89,84.25,83.2,83.83,165443.0,76.9912,77.3216,76.3579,76.9361,165443.0
2022-12-21 09:40:00,83.86,84.04,83.51,83.91,129989.0,76.9636,77.1288,76.6424,77.0095,129989.0
2022-12-21 09:50:00,83.91,84.26,83.9,84.21,120937.0,77.0095,77.3307,77.0003,77.2848,120937.0
2022-12-21 10:00:00,84.25,85.02,84.25,84.82,116455.0,77.3216,78.0282,77.3216,77.8447,116455.0
2022-12-21 10:10:00,84.81,85.02,84.59,84.9,156289.0,77.8355,78.0282,77.6336,77.9181,156289.0
2022-12-21 10:20:00,84.89,85.13,84.82,85.1,112296.0,77.9089,78.1292,77.8447,78.1017,112296.0
2022-12-21 10:30:00,85.12,85.22,85.05,85.2,60565.0,78.12,78.2118,78.0558,78.1934,60565.0
2022-12-21 10:40:00,85.2,85.25,84.88,85.02,95646.0,78.1934,78.2393,77.8998,78.0282,95646.0
2022-12-21 10:50:00,85.02,85.15,84.97,85.14,62071.0,78.0282,78.1475,77.9823,78.1384,62071.0
2022-12-21 11:00:00,85.14,85.39,85.14,85.38,82213.0,78.1384,78.3678,78.1384,78.3586,82213.0
2022-12-21 11:10:00,85.38,85.51,85.34,85.35,84945.0,78.3586,78.4779,78.3219,78.3311,84945.0
2022-12-21 11:20:00,85.35,85.49,85.26,85.26,73629.0,78.3311,78.4596,78.2485,78.2485,73629.0
2022-12-21 11:30:00,85.27,85.56,85.22,85.56,51100.0,78.2577,78.5238,78.2118,78.5238,51100.0
2022-12-21 11:40:00,85.56,85.57,85.21,85.28,51866.0,78.5238,78.533,78.2026,78.2669,51866.0
2022-12-21 11:50:00,85.28,85.28,85.01,85.09,44375.0,78.2669,78.2669,78.0191,78.0925,44375.0
2022-12-21 12:00:00,85.08,85.12,85.03,85.09,45480.0,78.0833,78.12,78.0374,78.0925,45480.0
2022-12-21 12:10:00,85.09,85.14,85.02,85.07,57691.0,78.0925,78.1384,78.0282,78.0741,57691.0
2022-12-21 12:20:00,85.08,85.09,84.82,84.9,26462.0,78.0833,78.0925,77.8447,77.9181,26462.0
2022-12-21 12:30:00,84.89,84.93,84.81,84.91,27931.0,77.9089,77.9456,77.8355,77.9273,27931.0
2022-12-21 12:40:00,84.92,84.93,84.81,84.9,24558.0,77.9365,77.9456,77.8355,77.9181,24558.0
2022-12-21 12:50:00,84.9,84.96,84.89,84.96,28446.0,77.9181,77.9732,77.9089,77.9732,28446.0
2022-12-21 13:00:00,84.96,85.08,84.95,85.07,31703.0,77.9732,78.0833,77.964,78.0741,31703.0
2022-12-21 13:10:00,85.06,85.11,84.93,84.94,41314.0,78.0649,78.1108,77.9456,77.9548,41314.0
2022-12-21 13:20:00,84.94,85.02,84.9,85.01,27915.0,77.9548,78.0282,77.9181,78.0191,27915.0
2022-12-21 13:30:00,85.01,85.02,84.88,84.92,36826.0,78.0191,78.0282,77.8998,77.9365,36826.0
2022-12-21 13:40:00,84.92,85.02,84.82,85.02,33827.0,77.9365,78.0282,77.8447,78.0282,33827.0
2022-12-21 13:50:00,85.02,85.11,85.02,85.04,32912.0,78.0282,78.1108,78.0282,78.0466,32912.0
2022-12-21 14:00:00,85.04,85.21,85.02,85.12,39240.0,78.0466,78.2026,78.0282,78.12,39240.0
2022-12-21 14:10:00,85.12,85.17,85.05,85.06,31232.0,78.12,78.1659,78.0558,78.0649,31232.0
2022-12-21 14:20:00,85.07,85.09,84.9,84.92,34016.0,78.0741,78.0925,77.9181,77.9365,34016.0
2022-12-21 14:30:00,84.91,84.99,84.88,84.95,36340.0,77.9273,78.0007,77.8998,77.964,36340.0
2022-12-21 14:40:00,84.95,85.0,84.89,84.9,35791.0,77.964,78.0099,77.9089,77.9181,35791.0
2022-12-21 14:50:00,84.9,85.02,84.86,85.02,36059.0,77.9181,78.0282,77.8814,78.0282,36059.0
2022-12-21 15:00:00,85.01,85.15,85.0,85.08,42050.0,78.0191,78.1475,78.0099,78.0833,42050.0
2022-12-21 15:10:00,85.07,85.3,85.03,85.26,55966.0,78.0741,78.2852,78.0374,78.2485,55966.0
2022-12-21 15:20:00,85.28,85.28,85.03,85.04,87329.0,78.2669,78.2669,78.0374,78.0466,87329.0
2022-12-21 15:30:00,85.03,85.15,85.02,85.12,85877.0,78.0374,78.1475,78.0282,78.12,85877.0
2022-12-21 15:40:00,85.12,85.15,85.04,85.14,102282.0,78.12,78.1475,78.0466,78.1384,102282.0
2022-12-21 15:50:00,85.15,85.37,85.03,85.37,372660.0,78.1475,78.3495,78.0374,78.3495,372660.0
2022-12-22 09:30:00,85.24,85.49,85.0,85.24,117672.0,78.2301,78.4596,78.0099,78.2301,117672.0
2022-12-22 09:40:00,85.23,85.39,84.96,85.04,98046.0,78.221,78.3678,77.9732,78.0466,98046.0
2022-12-22 09:50:00,85.01,85.15,84.8,84.84,50047.0,78.0191,78.1475,77.8263,77.863,50047.0
2022-12-22 10:00:00,84.83,85.1,84.81,84.86,49069.0,77.8539,78.1017,77.8355,77.8814,49069.0
2022-12-22 10:10:00,84.8,84.87,84.69,84.84,69809.0,77.8263,77.8906,77.7254,77.863,69809.0
2022-12-22 10:20:00,84.82,84.91,84.7,84.86,84284.0,77.8447,77.9273,77.7346,77.8814,84284.0
2022-12-22 10:30:00,84.85,84.92,84.68,84.71,42480.0,77.8722,77.9365,77.7162,77.7437,42480.0
2022-12-22 10:40:00,84.71,84.87,84.71,84.87,27456.0,77.7437,77.8906,77.7437,77.8906,27456.0
2022-12-22 10:50:00,84.85,84.91,84.74,84.84,18397.0,77.8722,77.9273,77.7713,77.863,18397.0
2022-12-22 11:00:00,84.84,84.9,84.77,84.88,35914.0,77.863,77.9181,77.7988,77.8998,35914.0
2022-12-22 11:10:00,84.88,84.96,84.79,84.93,28849.0,77.8998,77.9732,77.8172,77.9456,28849.0
2022-12-22 11:20:00,84.92,85.02,84.88,85.02,32607.0,77.9365,78.0282,77.8998,78.0282,32607.0
2022-12-22 11:30:00,85.02,85.18,85.01,85.12,70494.0,78.0282,78.1751,78.0191,78.12,70494.0
2022-12-22 11:40:00,85.1,85.23,85.07,85.16,35204.0,78.1017,78.221,78.0741,78.1567,35204.0
2022-12-22 11:50:00,85.16,85.37,85.16,85.37,29774.0,78.1567,78.3495,78.1567,78.3495,29774.0
2022-12-22 12:00:00,85.39,85.4,85.23,85.24,43467.0,78.3678,78.377,78.221,78.2301,43467.0
2022-12-22 12:10:00,85.23,85.26,85.17,85.2,19764.0,78.221,78.2485,78.1659,78.1934,19764.0
2022-12-22 12:20:00,85.19,85.19,84.9,84.94,22864.0,78.1843,78.1843,77.9181,77.9548,22864.0
2022-12-22 12:30:00,84.94,85.01,84.89,84.99,20217.0,77.9548,78.0191,77.9089,78.0007,20217.0
2022-12-22 12:40:00,84.98,84.98,84.87,84.91,22034.0,77.9915,77.9915,77.8906,77.9273,22034.0
2022-12-22 12:50:00,84.91,84.95,84.88,84.92,14819.0,77.9273,77.964,77.8998,77.9365,14819.0
2022-12-22 13:00:00,84.91,84.91,84.71,84.74,21583.0,77.9273,77.9273,77.7437,77.7713,21583.0
2022-12-22 13:10:00,84.74,84.92,84.73,84.86,26610.0,77.7713,77.9365,77.7621,77.8814,26610.0
2022-12-22 13:20:00,84.86,84.88,84.75,84.77,26388.0,77.8814,77.8998,77.7804,77.7988,26388.0
2022-12-22 13:30:00,84.76,84.76,84.63,84.67,21168.0,77.7896,77.7896,77.6703,77.707,21168.0
2022-12-22 13:40:00,84.67,84.67,84.59,84.59,16201.0,77.707,77.707,77.6336,77.6336,16201.0
2022-12-22 13:50:00,84.6,84.6,84.42,84.43,54700.0,77.6428,77.6428,77.4776,77.4868,54700.0
2022-12-22 14:00:00,84.43,84.6,84.43,84.58,20459.0,77.4868,77.6428,77.4868,77.6244,20459.0
2022-12-22 14:10:00,84.58,84.68,84.57,84.66,23750.0,77.6244,77.7162,77.6152,77.6978,23750.0
2022-12-22 14:20:00,84.66,84.81,84.59,84.81,21728.0,77.6978,77.8355,77.6336,77.8355,21728.0
2022-12-22 14:30:00,84.81,84.88,84.77,84.85,23771.0,77.8355,77.8998,77.7988,77.8722,23771.0
2022-12-22 14:40:00,84.86,84.96,84.78,84.95,25219.0,77.8814,77.9732,77.808,77.964,25219.0
2022-12-22 14:50:00,84.95,85.13,84.94,85.13,19831.0,77.964,78.1292,77.9548,78.1292,19831.0
2022-12-22 15:00:00,85.13,85.24,85.11,85.24,28539.0,78.1292,78.2301,78.1108,78.2301,28539.0
2022-12-22 15:10:00,85.25,85.25,85.07,85.08,26917.0,78.2393,78.2393,78.0741,78.0833,26917.0
2022-12-22 15:20:00,85.09,85.2,85.08,85.2,30338.0,78.0925,78.1934,78.0833,78.1934,30338.0
2022-12-22 15:30:00,85.19,85.27,85.05,85.06,42593.0,78.1843,78.2577,78.0558,78.0649,42593.0
2022-12-22 15:40:00,85.06,85.07,84.9,85.01,50944.0,78.0649,78.0741,77.9181,78.0191,50944.0
2022-12-22 15:50:00,85.01,85.19,85.01,85.18,181577.0,78.0191,78.1843,78.0191,78.1751,181577.0
2022-12-23 09:30:00,85.15,85.37,84.87,84.91,44677.0,78.1475,78.3495,77.8906,77.9273,44677.0
2022-12-23 09:40:00,84.92,85.17,84.9,84.9,34636.0,77.9365,78.1659,77.9181,77.9181,34636.0
2022-12-23 09:50:00,84.95,85.14,84.95,85.02,13911.0,77.964,78.1384,77.964,78.0282,13911.0
2022-12-23 10:00:00,85.06,85.25,84.99,85.16,25723.0,78.0649,78.2393,78.0007,78.1567,25723.0
2022-12-23 10:10:00,85.17,85.34,85.14,85.28,19038.0,78.1659,78.3219,78.1384,78.2669,19038.0
2022-12-23 10:20:00,85.28,85.32,85.17,85.24,23378.0,78.2669,78.3036,78.1659,78.2301,23378.0
2022-12-23 10:30:00,85.25,85.33,85.19,85.22,18359.0,78.2393,78.3127,78.1843,78.2118,18359.0
2022-12-23 10:40:00,85.23,85.25,85.12,85.14,23926.0,78.221,78.2393,78.12,78.1384,23926.0
2022-12-23 10:50:00,85.13,85.19,85.1,85.12,15812.0,78.1292,78.1843,78.1017,78.12,15812.0
2022-12-23 11:00:00,85.14,85.21,85.08,85.13,16582.0,78.1384,78.2026,78.0833,78.1292,16582.0
2022-12-23 11:10:00,85.14,85.2,85.12,85.15,12030.0,78.1384,78.1934,78.12,78.1475,12030.0
2022-12-23 11:20:00,85.15,85.16,85.04,85.05,10834.0,78.1475,78.1567,78.0466,78.0558,10834.0
2022-12-23 11:30:00,85.06,85.15,84.97,85.15,18962.0,78.0649,78.1475,77.9823,78.1475,18962.0
2022-12-23 11:40:00,85.16,85.22,85.15,85.22,11549.0,78.1567,78.2118,78.1475,78.2118,11549.0
2022-12-23 11:50:00,85.22,85.26,85.19,85.23,11574.0,78.2118,78.2485,78.1843,78.221,11574.0
2022-12-23 12:00:00,85.23,85.27,85.18,85.21,9529.0,78.221,78.2577,78.1751,78.2026,9529.0
2022-12-23 12:10:00,85.21,85.31,85.19,85.31,9989.0,78.2026,78.2944,78.1843,78.2944,9989.0
2022-12-23 12:20:00,85.3,85.39,85.29,85.3,16623.0,78.2852,78.3678,78.276,78.2852,16623.0
2022-12-23 12:30:00,85.3,85.42,85.3,85.39,15142.0,78.2852,78.3953,78.2852,78.3678,15142.0
2022-12-23 12:40:00,85.4,85.42,85.33,85.37,17118.0,78.377,78.3953,78.3127,78.3495,17118.0
2022-12-23 12:50:00,85.38,85.43,85.35,85.36,8964.0,78.3586,78.4045,78.3311,78.3403,8964.0
2022-12-23 13:00:00,85.36,85.44,85.36,85.43,11019.0,78.3403,78.4137,78.3403,78.4045,11019.0
2022-12-23 13:10:00,85.43,85.45,85.36,85.39,35988.0,78.4045,78.4229,78.3403,78.3678,35988.0
2022-12-23 13:20:00,85.4,85.42,85.33,85.38,13357.0,78.377,78.3953,78.3127,78.3586,13357.0
2022-12-23 13:30:00,85.39,85.52,85.39,85.48,30669.0,78.3678,78.4871,78.3678,78.4504,30669.0
2022-12-23 13:40:00,85.48,85.5,85.29,85.3,13079.0,78.4504,78.4688,78.276,78.2852,13079.0
2022-12-23 13:50:00,85.29,85.3,85.22,85.22,12223.0,78.276,78.2852,78.2118,78.2118,12223.0
2022-12-23 14:00:00,85.22,85.24,85.15,85.21,9797.0,78.2118,78.2301,78.1475,78.2026,9797.0
2022-12-23 14:10:00,85.2,85.27,85.18,85.27,11411.0,78.1934,78.2577,78.1751,78.2577,11411.0
2022-12-23 14:20:00,85.28,85.3,85.19,85.25,13299.0,78.2669,78.2852,78.1843,78.2393,13299.0
2022-12-23 14:30:00,85.25,85.36,85.25,85.36,9987.0,78.2393,78.3403,78.2393,78.3403,9987.0
2022-12-23 14:40:00,85.37,85.38,85.32,85.34,10702.0,78.3495,78.3586,78.3036,78.3219,10702.0
2022-12-23 14:50:00,85.34,85.45,85.33,85.44,13144.0,78.3219,78.4229,78.3127,78.4137,13144.0
2022-12-23 15:00:00,85.45,85.5,85.37,85.39,29850.0,78.4229,78.4688,78.3495,78.3678,29850.0
2022-12-23 15:10:00,85.39,85.45,85.32,85.43,30970.0,78.3678,78.4229,78.3036,78.4045,30970.0
2022-12-23 15:20:00,85.44,85.44,85.32,85.38,22387.0,78.4137,78.4137,78.3036,78.3586,22387.0
2022-12-23 15:30:00,85.39,85.4,85.19,85.22,36403.0,78.3678,78.377,78.1843,78.2118,36403.0
2022-12-23 15:40:00,85.23,85.38,85.23,85.34,27777.0,78.221,78.3586,78.221,78.3219,27777.0
2022-12-23 15:50:00,85.33,85.41,85.28,85.41,115672.0,78.3127,78.3862,78.2669,78.3862,115672.0
2022-12-27 09:30:00,85.57,85.95,85.57,85.8,45311.0,78.533,78.8818,78.533,78.7441,45311.0
2022-12-27 09:40:00,85.82,85.98,85.77,85.93,17369.0,78.7624,78.9093,78.7166,78.8634,17369.0
2022-12-27 09:50:00,85.93,85.99,85.76,85.82,23998.0,78.8634,78.9185,78.7074,78.7624,23998.0
2022-12-27 10:00:00,85.83,85.9,85.7,85.79,28729.0,78.7716,78.8359,78.6523,78.7349,28729.0
2022-12-27 10:10:00,85.82,85.92,85.76,85.9,19758.0,78.7624,78.8542,78.7074,78.8359,19758.0
2022-12-27 10:20:00,85.9,86.0,85.85,85.88,21628.0,78.8359,78.9276,78.79,78.8175,21628.0
2022-12-27 10:30:00,85.89,85.91,85.65,85.79,20859.0,78.8267,78.845,78.6064,78.7349,20859.0
2022-12-27 10:40:00,85.75,85.8,85.68,85.69,21350.0,78.6982,78.7441,78.634,78.6431,21350.0
2022-12-27 10:50:00,85.67,85.72,85.45,85.46,25947.0,78.6248,78.6707,78.4229,78.4321,25947.0
2022-12-27 11:00:00,85.45,85.49,85.39,85.48,22654.0,78.4229,78.4596,78.3678,78.4504,22654.0
2022-12-27 11:10:00,85.48,85.51,85.28,85.29,20644.0,78.4504,78.4779,78.2669,78.276,20644.0
2022-12-27 11:20:00,85.27,85.33,85.19,85.29,18862.0,78.2577,78.3127,78.1843,78.276,18862.0
2022-12-27 11:30:00,85.31,85.39,85.26,85.39,23155.0,78.2944,78.3678,78.2485,78.3678,23155.0
2022-12-27 11:40:00,85.37,85.53,85.34,85.52,26019.0,78.3495,78.4963,78.3219,78.4871,26019.0
2022-12-27 11:50:00,85.52,85.64,85.49,85.61,38984.0,78.4871,78.5973,78.4596,78.5697,38984.0
2022-12-27 12:00:00,85.63,85.72,85.62,85.65,18641.0,78.5881,78.6707,78.5789,78.6064,18641.0
2022-12-27 12:10:00,85.66,85.69,85.57,85.57,17064.0,78.6156,78.6431,78.533,78.533,17064.0
2022-12-27 12:20:00,85.57,85.67,85.55,85.64,20890.0,78.533,78.6248,78.5147,78.5973,20890.0
2022-12-27 12:30:00,85.64,85.66,85.58,85.66,15807.0,78.5973,78.6156,78.5422,78.6156,15807.0
2022-12-27 12:40:00,85.68,85.69,85.58,85.65,15667.0,78.634,78.6431,78.5422,78.6064,15667.0
2022-12-27 12:50:00,85.66,85.72,85.63,85.67,17302.0,78.6156,78.6707,78.5881,78.6248,17302.0
2022-12-27 13:00:00,85.68,85.78,85.68,85.71,23698.0,78.634,78.7257,78.634,78.6615,23698.0
2022-12-27 13:10:00,85.71,85.82,85.7,85.77,21289.0,78.6615,78.7624,78.6523,78.7166,21289.0
2022-12-27 13:20:00,85.78,85.87,85.78,85.79,18323.0,78.7257,78.8083,78.7257,78.7349,18323.0
2022-12-27 13:30:00,85.8,85.83,85.72,85.82,18531.0,78.7441,78.7716,78.6707,78.7624,18531.0
2022-12-27 13:40:00,85.82,85.85,85.77,85.84,22109.0,78.7624,78.79,78.7166,78.7808,22109.0
2022-12-27 13:50:00,85.84,85.85,85.68,85.72,19859.0,78.7808,78.79,78.634,78.6707,19859.0
2022-12-27 14:00:00,85.71,85.86,85.7,85.84,16159.0,78.6615,78.7992,78.6523,78.7808,16159.0
2022-12-27 14:10:00,85.84,85.85,85.76,85.78,17532.0,78.7808,78.79,78.7074,78.7257,17532.0
2022-12-27 14:20:00,85.79,85.85,85.74,85.77,20058.0,78.7349,78.79,78.689,78.7166,20058.0
2022-12-27 14:30:00,85.78,85.84,85.74,85.8,19452.0,78.7257,78.7808,78.689,78.7441,19452.0
2022-12-27 14:40:00,85.8,85.87,85.73,85.82,22236.0,78.7441,78.8083,78.6798,78.7624,22236.0
2022-12-27 14:50:00,85.81,85.86,85.79,85.84,19035.0,78.7533,78.7992,78.7349,78.7808,19035.0
2022-12-27 15:00:00,85.86,85.92,85.82,85.91,18417.0,78.7992,78.8542,78.7624,78.845,18417.0
2022-12-27 15:10:00,85.91,86.0,85.89,85.98,22409.0,78.845,78.9276,78.8267,78.9093,22409.0
2022-12-27 15:20:00,85.99,86.03,85.93,85.99,24436.0,78.9185,78.9552,78.8634,78.9185,24436.0
2022-12-27 15:30:00,85.98,86.08,85.98,86.0,50383.0,78.9093,79.0011,78.9093,78.9276,50383.0
2022-12-27 15:40:00,86.0,86.04,85.94,86.0,52752.0,78.9276,78.9644,78.8726,78.9276,52752.0
2022-12-27 15:50:00,85.99,85.99,85.82,85.93,202236.0,78.9185,78.9185,78.7624,78.8634,202236.0
2022-12-28 09:30:00,86.3,86.56,86.21,86.45,46680.0,79.203,79.4416,79.1204,79.3406,46680.0
2022-12-28 09:40:00,86.42,86.5,86.28,86.47,13705.0,79.3131,79.3865,79.1846,79.359,13705.0
2022-12-28 09:50:00,86.47,86.47,86.16,86.26,13952.0,79.359,79.359,79.0745,79.1663,13952.0
2022-12-28 10:00:00,86.2,86.22,85.97,85.97,28560.0,79.1112,79.1296,78.9001,78.9001,28560.0
2022-12-28 10:10:00,85.94,86.13,85.93,86.04,13410.0,78.8726,79.047,78.8634,78.9644,13410.0
2022-12-28 10:20:00,86.04,86.08,85.72,85.72,16891.0,78.9644,79.0011,78.6707,78.6707,16891.0
2022-12-28 10:30:00,85.71,85.81,85.66,85.78,20987.0,78.6615,78.7533,78.6156,78.7257,20987.0
2022-12-28 10:40:00,85.79,85.8,85.64,85.72,17112.0,78.7349,78.7441,78.5973,78.6707,17112.0
2022-12-28 10:50:00,85.73,85.73,85.62,85.66,29219.0,78.6798,78.6798,78.5789,78.6156,29219.0
2022-12-28 11:00:00,85.65,85.71,85.44,85.5,19300.0,78.6064,78.6615,78.4137,78.4688,19300.0
2022-12-28 11:10:00,85.48,85.55,85.46,85.55,11795.0,78.4504,78.5147,78.4321,78.5147,11795.0
2022-12-28 11:20:00,85.53,85.55,85.4,85.42,14433.0,78.4963,78.5147,78.377,78.3953,14433.0
2022-12-28 11:30:00,85.41,85.46,85.37,85.43,8771.0,78.3862,78.4321,78.3495,78.4045,8771.0
2022-12-28 11:40:00,85.44,85.48,85.4,85.4,10900.0,78.4137,78.4504,78.377,78.377,10900.0
2022-12-28 11:50:00,85.43,85.49,85.35,85.39,12218.0,78.4045,78.4596,78.3311,78.3678,12218.0
2022-12-28 12:00:00,85.39,85.4,85.31,85.34,14559.0,78.3678,78.377,78.2944,78.3219,14559.0
2022-12-28 12:10:00,85.34,85.35,85.24,85.34,14625.0,78.3219,78.3311,78.2301,78.3219,14625.0
2022-12-28 12:20:00,85.34,85.4,85.31,85.33,26640.0,78.3219,78.377,78.2944,78.3127,26640.0
2022-12-28 12:30:00,85.32,85.46,85.32,85.33,17427.0,78.3036,78.4321,78.3036,78.3127,17427.0
2022-12-28 12:40:00,85.34,85.41,85.28,85.41,16439.0,78.3219,78.3862,78.2669,78.3862,16439.0
2022-12-28 12:50:00,85.42,85.5,85.34,85.46,17172.0,78.3953,78.4688,78.3219,78.4321,17172.0
2022-12-28 13:00:00,85.45,85.57,85.45,85.5,24971.0,78.4229,78.533,78.4229,78.4688,24971.0
2022-12-28 13:10:00,85.51,85.56,85.39,85.45,28929.0,78.4779,78.5238,78.3678,78.4229,28929.0
2022-12-28 13:20:00,85.42,85.48,85.35,85.46,14016.0,78.3953,78.4504,78.3311,78.4321,14016.0
2022-12-28 13:30:00,85.46,85.52,85.38,85.39,13148.0,78.4321,78.4871,78.3586,78.3678,13148.0
2022-12-28 13:40:00,85.39,85.46,85.36,85.38,16222.0,78.3678,78.4321,78.3403,78.3586,16222.0
2022-12-28 13:50:00,85.38,85.38,85.27,85.27,14501.0,78.3586,78.3586,78.2577,78.2577,14501.0
2022-12-28 14:00:00,85.27,85.3,85.16,85.16,38794.0,78.2577,78.2852,78.1567,78.1567,38794.0
2022-12-28 14:10:00,85.19,85.23,85.13,85.19,21421.0,78.1843,78.221,78.1292,78.1843,21421.0
2022-12-28 14:20:00,85.17,85.23,85.11,85.22,19069.0,78.1659,78.221,78.1108,78.2118,19069.0
2022-12-28 14:30:00,85.23,85.33,85.2,85.28,15074.0,78.221,78.3127,78.1934,78.2669,15074.0
2022-12-28 14:40:00,85.29,85.38,85.24,85.34,28533.0,78.276,78.3586,78.2301,78.3219,28533.0
2022-12-28 14:50:00,85.34,85.38,85.16,85.18,18045.0,78.3219,78.3586,78.1567,78.1751,18045.0
2022-12-28 15:00:00,85.18,85.19,85.04,85.06,18082.0,78.1751,78.1843,78.0466,78.0649,18082.0
2022-12-28 15:10:00,85.05,85.06,84.87,84.91,54094.0,78.0558,78.0649,77.8906,77.9273,54094.0
2022-12-28 15:20:00,84.9,84.95,84.84,84.84,37481.0,77.9181,77.964,77.863,77.863,37481.0
2022-12-28 15:30:00,84.83,84.91,84.75,84.8,27652.0,77.8539,77.9273,77.7804,77.8263,27652.0
2022-12-28 15:40:00,84.8,84.81,84.67,84.75,45566.0,77.8263,77.8355,77.707,77.7804,45566.0
2022-12-28 15:50:00,84.76,84.83,84.72,84.75,128857.0,77.7896,77.8539,77.7529,77.7804,128857.0
2022-12-29 09:30:00,85.11,85.24,84.76,84.83,53999.0,78.1108,78.2301,77.7896,77.8539,53999.0
2022-12-29 09:40:00,84.86,84.92,84.75,84.76,45740.0,77.8814,77.9365,77.7804,77.7896,45740.0
2022-12-29 09:50:00,84.75,84.84,84.59,84.81,35208.0,77.7804,77.863,77.6336,77.8355,35208.0
2022-12-29 10:00:00,84.82,84.85,84.57,84.61,43006.0,77.8447,77.8722,77.6152,77.652,43006.0
2022-12-29 10:10:00,84.61,84.67,84.47,84.5,34882.0,77.652,77.707,77.5235,77.551,34882.0
2022-12-29 10:20:00,84.48,84.54,84.37,84.5,42980.0,77.5326,77.5877,77.4317,77.551,42980.0
2022-12-29 10:30:00,84.5,84.66,84.47,84.48,83545.0,77.551,77.6978,77.5235,77.5326,83545.0
2022-12-29 10:40:00,84.46,84.57,84.44,84.48,29155.0,77.5143,77.6152,77.4959,77.5326,29155.0
2022-12-29 10:50:00,84.5,84.67,84.5,84.63,25328.0,77.551,77.707,77.551,77.6703,25328.0
2022-12-29 11:00:00,84.64,84.72,84.52,84.53,25750.0,77.6795,77.7529,77.5694,77.5785,25750.0
2022-12-29 11:10:00,84.54,84.64,84.52,84.59,25650.0,77.5877,77.6795,77.5694,77.6336,25650.0
2022-12-29 11:20:00,84.61,84.63,84.43,84.45,28120.0,77.652,77.6703,77.4868,77.5051,28120.0
2022-12-29 11:30:00,84.44,84.65,84.44,84.62,39134.0,77.4959,77.6887,77.4959,77.6611,39134.0
2022-12-29 11:40:00,84.62,84.74,84.61,84.64,47890.0,77.6611,77.7713,77.652,77.6795,47890.0
2022-12-29 11:50:00,84.66,84.67,84.54,84.54,20569.0,77.6978,77.707,77.5877,77.5877,20569.0
2022-12-29 12:00:00,84.54,84.59,84.48,84.59,26583.0,77.5877,77.6336,77.5326,77.6336,26583.0
2022-12-29 12:10:00,84.59,84.69,84.59,84.64,45024.0,77.6336,77.7254,77.6336,77.6795,45024.0
2022-12-29 12:20:00,84.63,84.73,84.63,84.7,16780.0,77.6703,77.7621,77.6703,77.7346,16780.0
2022-12-29 12:30:00,84.7,84.76,84.62,84.66,23232.0,77.7346,77.7896,77.6611,77.6978,23232.0
2022-12-29 12:40:00,84.67,84.72,84.54,84.57,28134.0,77.707,77.7529,77.5877,77.6152,28134.0
2022-12-29 12:50:00,84.56,84.75,84.56,84.75,22726.0,77.6061,77.7804,77.6061,77.7804,22726.0
2022-12-29 13:00:00,84.74,84.78,84.65,84.66,19716.0,77.7713,77.808,77.6887,77.6978,19716.0
2022-12-29 13:10:00,84.67,84.7,84.6,84.61,34857.0,77.707,77.7346,77.6428,77.652,34857.0
2022-12-29 13:20:00,84.61,84.72,84.59,84.7,26498.0,77.652,77.7529,77.6336,77.7346,26498.0
2022-12-29 13:30:00,84.7,84.72,84.59,84.63,21793.0,77.7346,77.7529,77.6336,77.6703,21793.0
2022-12-29 13:40:00,84.63,84.69,84.63,84.69,20276.0,77.6703,77.7254,77.6703,77.7254,20276.0
2022-12-29 13:50:00,84.69,84.71,84.64,84.65,20047.0,77.7254,77.7437,77.6795,77.6887,20047.0
2022-12-29 14:00:00,84.66,84.67,84.57,84.62,27900.0,77.6978,77.707,77.6152,77.6611,27900.0
2022-12-29 14:10:00,84.61,84.63,84.54,84.57,16187.0,77.652,77.6703,77.5877,77.6152,16187.0
2022-12-29 14:20:00,84.57,84.61,84.51,84.51,17182.0,77.6152,77.652,77.5602,77.5602,17182.0
2022-12-29 14:30:00,84.52,84.58,84.46,84.52,43381.0,77.5694,77.6244,77.5143,77.5694,43381.0
2022-12-29 14:40:00,84.52,84.62,84.52,84.59,26162.0,77.5694,77.6611,77.5694,77.6336,26162.0
2022-12-29 14:50:00,84.59,84.61,84.57,84.57,28011.0,77.6336,77.652,77.6152,77.6152,28011.0
2022-12-29 15:00:00,84.57,84.59,84.5,84.52,18871.0,77.6152,77.6336,77.551,77.5694,18871.0
2022-12-29 15:10:00,84.52,84.56,84.41,84.45,46083.0,77.5694,77.6061,77.4684,77.5051,46083.0
2022-12-29 15:20:00,84.45,84.46,84.33,84.35,30870.0,77.5051,77.5143,77.395,77.4133,30870.0
2022-12-29 15:30:00,84.34,84.4,84.24,84.25,52211.0,77.4042,77.4592,77.3124,77.3216,52211.0
2022-12-29 15:40:00,84.25,84.45,84.24,84.4,65675.0,77.3216,77.5051,77.3124,77.4592,65675.0
2022-12-29 15:50:00,84.41,84.51,84.34,84.37,214943.0,77.4684,77.5602,77.4042,77.4317,214943.0
2022-12-30 09:30:00,84.49,84.7,84.43,84.47,40516.0,77.5418,77.7346,77.4868,77.5235,40516.0
2022-12-30 09:40:00,84.48,84.54,84.16,84.17,18366.0,77.5326,77.5877,77.239,77.2481,18366.0
2022-12-30 09:50:00,84.15,84.26,84.05,84.22,27142.0,77.2298,77.3307,77.138,77.294,27142.0
2022-12-30 10:00:00,84.19,84.19,83.92,83.97,20633.0,77.2665,77.2665,77.0187,77.0646,20633.0
2022-12-30 10:10:00,84.0,84.27,83.98,84.23,28308.0,77.0921,77.3399,77.0738,77.3032,28308.0
2022-12-30 10:20:00,84.24,84.27,84.06,84.11,29925.0,77.3124,77.3399,77.1472,77.1931,29925.0
2022-12-30 10:30:00,84.1,84.15,83.98,83.98,29292.0,77.1839,77.2298,77.0738,77.0738,29292.0
2022-12-30 10:40:00,83.97,83.98,83.84,83.86,22484.0,77.0646,77.0738,76.9453,76.9636,22484.0
2022-12-30 10:50:00,83.85,83.87,83.72,83.79,41613.0,76.9545,76.9728,76.8351,76.8994,41613.0
2022-12-30 11:00:00,83.77,83.83,83.72,83.79,23334.0,76.881,76.9361,76.8351,76.8994,23334.0
2022-12-30 11:10:00,83.77,83.82,83.72,83.73,35624.0,76.881,76.9269,76.8351,76.8443,35624.0
2022-12-30 11:20:00,83.74,83.74,83.61,83.61,24946.0,76.8535,76.8535,76.7342,76.7342,24946.0
2022-12-30 11:30:00,83.61,83.76,83.58,83.75,28899.0,76.7342,76.8719,76.7067,76.8627,28899.0
2022-12-30 11:40:00,83.76,83.76,83.57,83.57,20528.0,76.8719,76.8719,76.6975,76.6975,20528.0
2022-12-30 11:50:00,83.56,83.7,83.56,83.66,20459.0,76.6883,76.8168,76.6883,76.7801,20459.0
2022-12-30 12:00:00,83.67,83.7,83.63,83.66,23557.0,76.7893,76.8168,76.7525,76.7801,23557.0
2022-12-30 12:10:00,83.65,83.73,83.6,83.67,32525.0,76.7709,76.8443,76.725,76.7893,32525.0
2022-12-30 12:20:00,83.68,83.72,83.64,83.69,19519.0,76.7984,76.8351,76.7617,76.8076,19519.0
2022-12-30 12:30:00,83.68,83.71,83.59,83.59,18247.0,76.7984,76.826,76.7158,76.7158,18247.0
2022-12-30 12:40:00,83.59,83.62,83.51,83.58,29339.0,76.7158,76.7434,76.6424,76.7067,29339.0
2022-12-30 12:50:00,83.59,83.65,83.58,83.65,21709.0,76.7158,76.7709,76.7067,76.7709,21709.0
2022-12-30 13:00:00,83.65,83.77,83.63,83.72,30241.0,76.7709,76.881,76.7525,76.8351,30241.0
2022-12-30 13:10:00,83.71,83.76,83.6,83.6,20788.0,76.826,76.8719,76.725,76.725,20788.0
2022-12-30 13:20:00,83.59,83.59,83.31,83.46,29855.0,76.7158,76.7158,76.4589,76.5965,29855.0
2022-12-30 13:30:00,83.48,83.6,83.47,83.52,30058.0,76.6149,76.725,76.6057,76.6516,30058.0
2022-12-30 13:40:00,83.51,83.55,83.45,83.5,24957.0,76.6424,76.6791,76.5873,76.6332,24957.0
2022-12-30 13:50:00,83.5,83.53,83.43,83.49,29928.0,76.6332,76.6608,76.569,76.6241,29928.0
2022-12-30 14:00:00,83.47,83.55,83.44,83.47,20867.0,76.6057,76.6791,76.5782,76.6057,20867.0
2022-12-30 14:10:00,83.47,83.53,83.4,83.42,24313.0,76.6057,76.6608,76.5415,76.5598,24313.0
2022-12-30 14:20:00,83.43,83.44,83.36,83.42,26015.0,76.569,76.5782,76.5048,76.5598,26015.0
2022-12-30 14:30:00,83.41,83.46,83.28,83.42,56021.0,76.5506,76.5965,76.4313,76.5598,56021.0
2022-12-30 14:40:00,83.42,83.43,83.3,83.31,24483.0,76.5598,76.569,76.4497,76.4589,24483.0
2022-12-30 14:50:00,83.31,83.45,83.3,83.42,28605.0,76.4589,76.5873,76.4497,76.5598,28605.0
2022-12-30 15:00:00,83.42,83.54,83.41,83.54,26683.0,76.5598,76.6699,76.5506,76.6699,26683.0
2022-12-30 15:10:00,83.56,83.66,83.56,83.58,40231.0,76.6883,76.7801,76.6883,76.7067,40231.0
2022-12-30 15:20:00,83.58,83.62,83.48,83.54,45568.0,76.7067,76.7434,76.6149,76.6699,45568.0
2022-12-30 15:30:00,83.54,83.75,83.53,83.7,55430.0,76.6699,76.8627,76.6608,76.8168,55430.0
2022-12-30 15:40:00,83.7,83.89,83.7,83.84,74634.0,76.8168,76.9912,76.8168,76.9453,74634.0
2022-12-30 15:50:00,83.83,83.9,83.75,83.85,206230.0,76.9361,77.0003,76.8627,76.9545,206230.0
2023-01-03 09:30:00,83.56,83.75,82.91,83.07,121467.0,76.6883,76.8627,76.0918,76.2386,121467.0
2023-01-03 09:40:00,83.11,83.21,82.67,82.84,65876.0,76.2753,76.3671,75.8715,76.0275,65876.0
2023-01-03 09:50:00,82.88,83.06,82.81,82.94,42189.0,76.0642,76.2294,76.0,76.1193,42189.0
2023-01-03 10:00:00,82.96,83.4,82.95,83.39,86891.0,76.1376,76.5415,76.1285,76.5323,86891.0
2023-01-03 10:10:00,83.37,83.47,83.29,83.29,56585.0,76.5139,76.6057,76.4405,76.4405,56585.0
2023-01-03 10:20:00,83.29,83.39,83.24,83.34,36180.0,76.4405,76.5323,76.3946,76.4864,36180.0
2023-01-03 10:30:00,83.35,83.6,83.34,83.55,39103.0,76.4956,76.725,76.4864,76.6791,39103.0
2023-01-03 10:40:00,83.55,83.6,83.35,83.36,24210.0,76.6791,76.725,76.4956,76.5048,24210.0
2023-01-03 10:50:00,83.35,83.44,83.32,83.42,30933.0,76.4956,76.5782,76.468,76.5598,30933.0
2023-01-03 11:00:00,83.41,83.43,83.26,83.28,40437.0,76.5506,76.569,76.413,76.4313,40437.0
2023-01-03 11:10:00,83.26,83.26,82.8,82.98,96312.0,76.413,76.413,75.9908,76.156,96312.0
2023-01-03 11:20:00,82.98,83.18,82.95,83.16,39723.0,76.156,76.3396,76.1285,76.3212,39723.0
2023-01-03 11:30:00,83.17,83.23,83.1,83.16,22337.0,76.3304,76.3854,76.2661,76.3212,22337.0
2023-01-03 11:40:00,83.16,83.18,83.08,83.11,21897.0,76.3212,76.3396,76.2478,76.2753,21897.0
2023-01-03 11:50:00,83.1,83.13,83.02,83.11,24487.0,76.2661,76.2937,76.1927,76.2753,24487.0
2023-01-03 12:00:00,83.1,83.11,82.99,83.03,30728.0,76.2661,76.2753,76.1652,76.2019,30728.0
2023-01-03 12:10:00,83.02,83.12,82.99,83.05,37818.0,76.1927,76.2845,76.1652,76.2202,37818.0
2023-01-03 12:20:00,83.07,83.09,82.86,82.88,23539.0,76.2386,76.257,76.0459,76.0642,23539.0
2023-01-03 12:30:00,82.87,82.96,82.8,82.91,28126.0,76.055,76.1376,75.9908,76.0918,28126.0
2023-01-03 12:40:00,82.9,82.91,82.68,82.72,31642.0,76.0826,76.0918,75.8807,75.9174,31642.0
2023-01-03 12:50:00,82.73,82.89,82.65,82.86,34259.0,75.9266,76.0734,75.8531,76.0459,34259.0
2023-01-03 13:00:00,82.85,82.93,82.8,82.93,23524.0,76.0367,76.1101,75.9908,76.1101,23524.0
2023-01-03 13:10:00,82.96,83.09,82.92,83.09,33220.0,76.1376,76.257,76.1009,76.257,33220.0
2023-01-03 13:20:00,83.09,83.22,83.0,83.21,43684.0,76.257,76.3763,76.1744,76.3671,43684.0
2023-01-03 13:30:00,83.21,83.28,83.19,83.22,23370.0,76.3671,76.4313,76.3487,76.3763,23370.0
2023-01-03 13:40:00,83.22,83.32,83.22,83.32,19313.0,76.3763,76.468,76.3763,76.468,19313.0
2023-01-03 13:50:00,83.33,83.36,83.29,83.35,20653.0,76.4772,76.5048,76.4405,76.4956,20653.0
2023-01-03 14:00:00,83.33,83.35,83.09,83.18,29408.0,76.4772,76.4956,76.257,76.3396,29408.0
2023-01-03 14:10:00,83.16,83.16,82.89,82.9,33389.0,76.3212,76.3212,76.0734,76.0826,33389.0
2023-01-03 14:20:00,82.9,82.9,82.74,82.77,21801.0,76.0826,76.0826,75.9357,75.9633,21801.0
2023-01-03 14:30:00,82.77,82.77,82.62,82.63,27860.0,75.9633,75.9633,75.8256,75.8348,27860.0
2023-01-03 14:40:00,82.63,83.03,82.62,83.02,38842.0,75.8348,76.2019,75.8256,76.1927,38842.0
2023-01-03 14:50:00,83.02,83.05,82.9,83.01,54183.0,76.1927,76.2202,76.0826,76.1835,54183.0
2023-01-03 15:00:00,83.01,83.11,83.01,83.05,31700.0,76.1835,76.2753,76.1835,76.2202,31700.0
2023-01-03 15:10:00,83.04,83.2,83.04,83.12,48536.0,76.2111,76.3579,76.2111,76.2845,48536.0
2023-01-03 15:20:00,83.11,83.11,82.9,82.93,33880.0,76.2753,76.2753,76.0826,76.1101,33880.0
2023-01-03 15:30:00,82.92,83.1,82.88,82.91,78064.0,76.1009,76.2661,76.0642,76.0918,78064.0
2023-01-03 15:40:00,82.89,83.04,82.88,83.0,63625.0,76.0734,76.2111,76.0642,76.1744,63625.0
2023-01-03 15:50:00,83.0,83.26,82.99,83.21,180493.0,76.1744,76.413,76.1652,76.3671,180493.0
2023-01-04 09:30:00,82.85,83.34,82.85,83.09,106595.0,76.0367,76.4864,76.0367,76.257,106595.0
2023-01-04 09:40:00,83.12,83.49,83.07,83.34,67550.0,76.2845,76.6241,76.2386,76.4864,67550.0
2023-01-04 09:50:00,83.34,83.34,82.95,83.28,57354.0,76.4864,76.4864,76.1285,76.4313,57354.0
2023-01-04 10:00:00,83.27,83.41,83.06,83.09,56826.0,76.4222,76.5506,76.2294,76.257,56826.0
2023-01-04 10:10:00,83.05,83.14,82.89,83.08,47604.0,76.2202,76.3028,76.0734,76.2478,47604.0
2023-01-04 10:20:00,83.08,83.33,83.05,83.33,37863.0,76.2478,76.4772,76.2202,76.4772,37863.0
2023-01-04 10:30:00,83.32,83.37,83.17,83.22,43698.0,76.468,76.5139,76.3304,76.3763,43698.0
2023-01-04 10:40:00,83.23,83.56,83.21,83.46,50586.0,76.3854,76.6883,76.3671,76.5965,50586.0
2023-01-04 10:50:00,83.46,83.75,83.45,83.74,51560.0,76.5965,76.8627,76.5873,76.8535,51560.0
2023-01-04 11:00:00,83.76,83.84,83.71,83.82,51286.0,76.8719,76.9453,76.826,76.9269,51286.0
2023-01-04 11:10:00,83.81,83.81,83.6,83.64,77164.0,76.9177,76.9177,76.725,76.7617,77164.0
2023-01-04 11:20:00,83.65,83.81,83.64,83.79,56234.0,76.7709,76.9177,76.7617,76.8994,56234.0
2023-01-04 11:30:00,83.79,84.07,83.7,84.06,198309.0,76.8994,77.1564,76.8168,77.1472,198309.0
2023-01-04 11:40:00,84.06,84.35,84.04,84.33,62803.0,77.1472,77.4133,77.1288,77.395,62803.0
2023-01-04 11:50:00,84.31,84.36,84.08,84.34,63887.0,77.3766,77.4225,77.1655,77.4042,63887.0
2023-01-04 12:00:00,84.36,84.4,84.24,84.27,45246.0,77.4225,77.4592,77.3124,77.3399,45246.0
2023-01-04 12:10:00,84.27,84.4,84.25,84.38,25690.0,77.3399,77.4592,77.3216,77.4409,25690.0
2023-01-04 12:20:00,84.38,84.43,84.29,84.36,28744.0,77.4409,77.4868,77.3583,77.4225,28744.0
2023-01-04 12:30:00,84.36,84.4,84.2,84.23,25912.0,77.4225,77.4592,77.2757,77.3032,25912.0
2023-01-04 12:40:00,84.23,84.31,84.14,84.15,56796.0,77.3032,77.3766,77.2206,77.2298,56796.0
2023-01-04 12:50:00,84.15,84.23,84.09,84.15,37547.0,77.2298,77.3032,77.1747,77.2298,37547.0
2023-01-04 13:00:00,84.15,84.16,84.01,84.15,26924.0,77.2298,77.239,77.1013,77.2298,26924.0
2023-01-04 13:10:00,84.16,84.21,84.11,84.17,24476.0,77.239,77.2848,77.1931,77.2481,24476.0
2023-01-04 13:20:00,84.17,84.18,84.01,84.04,26235.0,77.2481,77.2573,77.1013,77.1288,26235.0
2023-01-04 13:30:00,84.04,84.14,84.01,84.11,61584.0,77.1288,77.2206,77.1013,77.1931,61584.0
2023-01-04 13:40:00,84.11,84.11,83.92,83.94,37775.0,77.1931,77.1931,77.0187,77.0371,37775.0
2023-01-04 13:50:00,83.92,83.98,83.89,83.98,26448.0,77.0187,77.0738,76.9912,77.0738,26448.0
2023-01-04 14:00:00,83.93,84.06,83.79,83.89,35409.0,77.0279,77.1472,76.8994,76.9912,35409.0
2023-01-04 14:10:00,83.87,84.0,83.78,83.97,31026.0,76.9728,77.0921,76.8902,77.0646,31026.0
2023-01-04 14:20:00,83.98,83.99,83.66,83.7,29938.0,77.0738,77.0829,76.7801,76.8168,29938.0
2023-01-04 14:30:00,83.7,83.78,83.67,83.68,24273.0,76.8168,76.8902,76.7893,76.7984,24273.0
2023-01-04 14:40:00,83.66,83.7,83.59,83.6,26093.0,76.7801,76.8168,76.7158,76.725,26093.0
2023-01-04 14:50:00,83.6,83.73,83.53,83.71,20721.0,76.725,76.8443,76.6608,76.826,20721.0
2023-01-04 15:00:00,83.7,83.83,83.63,83.66,53688.0,76.8168,76.9361,76.7525,76.7801,53688.0
2023-01-04 15:10:00,83.66,83.67,83.58,83.62,28673.0,76.7801,76.7893,76.7067,76.7434,28673.0
2023-01-04 15:20:00,83.63,83.66,83.48,83.48,39268.0,76.7525,76.7801,76.6149,76.6149,39268.0
2023-01-04 15:30:00,83.47,83.59,83.41,83.52,52051.0,76.6057,76.7158,76.5506,76.6516,52051.0
2023-01-04 15:40:00,83.52,83.61,83.42,83.59,63996.0,76.6516,76.7342,76.5598,76.7158,63996.0
2023-01-04 15:50:00,83.61,83.92,83.6,83.88,165923.0,76.7342,77.0187,76.725,76.982,165923.0
2023-01-05 09:30:00,84.15,84.9,84.15,84.48,101518.0,77.2298,77.9181,77.2298,77.5326,101518.0
2023-01-05 09:40:00,84.47,84.49,84.17,84.23,46122.0,77.5235,77.5418,77.2481,77.3032,46122.0
2023-01-05 09:50:00,84.22,84.26,83.96,84.03,29556.0,77.294,77.3307,77.0554,77.1197,29556.0
2023-01-05 10:00:00,84.01,84.01,83.77,83.97,37491.0,77.1013,77.1013,76.881,77.0646,37491.0
2023-01-05 10:10:00,83.95,84.07,83.93,84.01,19543.0,77.0462,77.1564,77.0279,77.1013,19543.0
2023-01-05 10:20:00,84.02,84.03,83.73,83.88,24945.0,77.1105,77.1197,76.8443,76.982,24945.0
2023-01-05 10:30:00,83.9,83.95,83.79,83.94,29773.0,77.0003,77.0462,76.8994,77.0371,29773.0
2023-01-05 10:40:00,83.94,84.02,83.79,83.84,28118.0,77.0371,77.1105,76.8994,76.9453,28118.0
2023-01-05 10:50:00,83.86,84.02,83.78,84.02,63244.0,76.9636,77.1105,76.8902,77.1105,63244.0
2023-01-05 11:00:00,84.04,84.24,84.03,84.11,51806.0,77.1288,77.3124,77.1197,77.1931,51806.0
2023-01-05 11:10:00,84.14,84.21,84.05,84.08,32769.0,77.2206,77.2848,77.138,77.1655,32769.0
2023-01-05 11:20:00,84.07,84.08,83.95,84.04,24242.0,77.1564,77.1655,77.0462,77.1288,24242.0
2023-01-05 11:30:00,84.04,84.04,83.8,83.8,19164.0,77.1288,77.1288,76.9086,76.9086,19164.0
2023-01-05 11:40:00,83.81,83.93,83.79,83.92,23068.0,76.9177,77.0279,76.8994,77.0187,23068.0
2023-01-05 11:50:00,83.93,83.95,83.85,83.95,22881.0,77.0279,77.0462,76.9545,77.0462,22881.0
2023-01-05 12:00:00,83.95,84.13,83.95,84.06,25845.0,77.0462,77.2114,77.0462,77.1472,25845.0
2023-01-05 12:10:00,84.07,84.15,84.01,84.15,20596.0,77.1564,77.2298,77.1013,77.2298,20596.0
2023-01-05 12:20:00,84.17,84.26,84.11,84.15,19152.0,77.2481,77.3307,77.1931,77.2298,19152.0
2023-01-05 12:30:00,84.15,84.24,84.12,84.18,18183.0,77.2298,77.3124,77.2023,77.2573,18183.0
2023-01-05 12:40:00,84.19,84.33,84.18,84.33,18695.0,77.2665,77.395,77.2573,77.395,18695.0
2023-01-05 12:50:00,84.32,84.35,84.29,84.32,17990.0,77.3858,77.4133,77.3583,77.3858,17990.0
2023-01-05 13:00:00,84.31,84.32,84.17,84.23,19977.0,77.3766,77.3858,77.2481,77.3032,19977.0
2023-01-05 13:10:00,84.22,84.27,84.11,84.15,16139.0,77.294,77.3399,77.1931,77.2298,16139.0
2023-01-05 13:20:00,84.16,84.43,84.14,84.34,33613.0,77.239,77.4868,77.2206,77.4042,33613.0
2023-01-05 13:30:00,84.34,84.38,84.21,84.24,26336.0,77.4042,77.4409,77.2848,77.3124,26336.0
2023-01-05 13:40:00,84.24,84.29,84.16,84.18,25350.0,77.3124,77.3583,77.239,77.2573,25350.0
2023-01-05 13:50:00,84.19,84.28,84.17,84.22,39777.0,77.2665,77.3491,77.2481,77.294,39777.0
2023-01-05 14:00:00,84.23,84.41,84.22,84.38,20792.0,77.3032,77.4684,77.294,77.4409,20792.0
2023-01-05 14:10:00,84.33,84.41,84.3,84.38,40848.0,77.395,77.4684,77.3674,77.4409,40848.0
2023-01-05 14:20:00,84.38,84.38,84.22,84.23,20262.0,77.4409,77.4409,77.294,77.3032,20262.0
2023-01-05 14:30:00,84.23,84.49,84.23,84.49,33445.0,77.3032,77.5418,77.3032,77.5418,33445.0
2023-01-05 14:40:00,84.49,84.53,84.41,84.41,34099.0,77.5418,77.5785,77.4684,77.4684,34099.0
2023-01-05 14:50:00,84.42,84.53,84.42,84.47,24574.0,77.4776,77.5785,77.4776,77.5235,24574.0
2023-01-05 15:00:00,84.48,84.49,84.41,84.48,20697.0,77.5326,77.5418,77.4684,77.5326,20697.0
2023-01-05 15:10:00,84.48,84.5,84.29,84.32,54904.0,77.5326,77.551,77.3583,77.3858,54904.0
2023-01-05 15:20:00,84.33,84.37,84.28,84.36,56207.0,77.395,77.4317,77.3491,77.4225,56207.0
2023-01-05 15:30:00,84.36,84.44,84.29,84.38,74082.0,77.4225,77.4959,77.3583,77.4409,74082.0
2023-01-05 15:40:00,84.37,84.55,84.35,84.48,119571.0,77.4317,77.5969,77.4133,77.5326,119571.0
2023-01-05 15:50:00,84.48,84.53,84.4,84.42,295287.0,77.5326,77.5785,77.4592,77.4776,295287.0
2023-01-06 09:30:00,85.01,85.91,85.01,85.6,89089.0,78.0191,78.845,78.0191,78.5605,89089.0
2023-01-06 09:40:00,85.61,85.8,85.57,85.79,31222.0,78.5697,78.7441,78.533,78.7349,31222.0
2023-01-06 09:50:00,85.75,86.03,85.7,86.01,52131.0,78.6982,78.9552,78.6523,78.9368,52131.0
2023-01-06 10:00:00,86.01,86.17,85.91,86.11,41042.0,78.9368,79.0837,78.845,79.0286,41042.0
2023-01-06 10:10:00,86.15,86.22,85.87,86.04,23939.0,79.0653,79.1296,78.8083,78.9644,23939.0
2023-01-06 10:20:00,86.05,86.09,85.96,86.02,37003.0,78.9735,79.0102,78.8909,78.946,37003.0
2023-01-06 10:30:00,86.03,86.08,85.87,85.94,43552.0,78.9552,79.0011,78.8083,78.8726,43552.0
2023-01-06 10:40:00,85.93,86.12,85.92,86.09,36231.0,78.8634,79.0378,78.8542,79.0102,36231.0
2023-01-06 10:50:00,86.1,86.1,85.87,85.89,49119.0,79.0194,79.0194,78.8083,78.8267,49119.0
2023-01-06 11:00:00,85.89,86.18,85.89,86.11,35646.0,78.8267,79.0928,78.8267,79.0286,35646.0
2023-01-06 11:10:00,86.1,86.16,85.96,85.98,16726.0,79.0194,79.0745,78.8909,78.9093,16726.0
2023-01-06 11:20:00,85.98,86.03,85.8,85.84,21764.0,78.9093,78.9552,78.7441,78.7808,21764.0
2023-01-06 11:30:00,85.82,85.92,85.76,85.88,33272.0,78.7624,78.8542,78.7074,78.8175,33272.0
2023-01-06 11:40:00,85.86,85.9,85.84,85.88,14518.0,78.7992,78.8359,78.7808,78.8175,14518.0
2023-01-06 11:50:00,85.87,86.04,85.8,86.0,16712.0,78.8083,78.9644,78.7441,78.9276,16712.0
2023-01-06 12:00:00,86.01,86.02,85.92,85.92,18210.0,78.9368,78.946,78.8542,78.8542,18210.0
2023-01-06 12:10:00,85.92,85.95,85.78,85.79,15550.0,78.8542,78.8818,78.7257,78.7349,15550.0
2023-01-06 12:20:00,85.78,85.8,85.71,85.71,16199.0,78.7257,78.7441,78.6615,78.6615,16199.0
2023-01-06 12:30:00,85.69,85.85,85.67,85.84,19126.0,78.6431,78.79,78.6248,78.7808,19126.0
2023-01-06 12:40:00,85.83,85.93,85.8,85.92,18384.0,78.7716,78.8634,78.7441,78.8542,18384.0
2023-01-06 12:50:00,85.92,85.92,85.8,85.86,16627.0,78.8542,78.8542,78.7441,78.7992,16627.0
2023-01-06 13:00:00,85.87,85.88,85.73,85.79,15559.0,78.8083,78.8175,78.6798,78.7349,15559.0
2023-01-06 13:10:00,85.78,85.81,85.7,85.71,16789.0,78.7257,78.7533,78.6523,78.6615,16789.0
2023-01-06 13:20:00,85.71,85.83,85.71,85.78,19497.0,78.6615,78.7716,78.6615,78.7257,19497.0
2023-01-06 13:30:00,85.76,85.83,85.75,85.81,32241.0,78.7074,78.7716,78.6982,78.7533,32241.0
2023-01-06 13:40:00,85.8,85.9,85.7,85.89,29566.0,78.7441,78.8359,78.6523,78.8267,29566.0
2023-01-06 13:50:00,85.88,85.99,85.87,85.99,24534.0,78.8175,78.9185,78.8083,78.9185,24534.0
2023-01-06 14:00:00,86.0,86.03,85.97,86.02,31458.0,78.9276,78.9552,78.9001,78.946,31458.0
2023-01-06 14:10:00,86.03,86.08,85.95,86.06,24379.0,78.9552,79.0011,78.8818,78.9827,24379.0
2023-01-06 14:20:00,86.08,86.11,86.0,86.04,26016.0,79.0011,79.0286,78.9276,78.9644,26016.0
2023-01-06 14:30:00,86.04,86.16,86.03,86.16,27507.0,78.9644,79.0745,78.9552,79.0745,27507.0
2023-01-06 14:40:00,86.15,86.15,86.09,86.12,21488.0,79.0653,79.0653,79.0102,79.0378,21488.0
2023-01-06 14:50:00,86.11,86.15,86.06,86.11,34819.0,79.0286,79.0653,78.9827,79.0286,34819.0
2023-01-06 15:00:00,86.1,86.17,86.1,86.16,25756.0,79.0194,79.0837,79.0194,79.0745,25756.0
2023-01-06 15:10:00,86.17,86.19,86.06,86.11,61221.0,79.0837,79.102,78.9827,79.0286,61221.0
2023-01-06 15:20:00,86.12,86.12,86.02,86.08,41042.0,79.0378,79.0378,78.946,79.0011,41042.0
2023-01-06 15:30:00,86.08,86.13,86.01,86.13,53673.0,79.0011,79.047,78.9368,79.047,53673.0
2023-01-06 15:40:00,86.12,86.16,86.0,86.0,65532.0,79.0378,79.0745,78.9276,78.9276,65532.0
2023-01-06 15:50:00,85.99,86.03,85.87,85.96,196763.0,78.9185,78.9552,78.8083,78.8909,196763.0
2023-01-09 09:30:00,85.24,85.43,85.03,85.21,49894.0,78.729,78.9045,78.5351,78.7013,49894.0
2023-01-09 09:40:00,85.23,85.31,85.07,85.16,18299.0,78.7198,78.7937,78.572,78.6551,18299.0
2023-01-09 09:50:00,85.14,85.2,85.08,85.13,23973.0,78.6367,78.6921,78.5812,78.6274,23973.0
2023-01-09 10:00:00,85.13,85.17,85.05,85.17,19040.0,78.6274,78.6644,78.5535,78.6644,19040.0
2023-01-09 10:10:00,85.2,85.4,85.18,85.35,42142.0,78.6921,78.8768,78.6736,78.8306,42142.0
2023-01-09 10:20:00,85.33,85.33,85.05,85.06,30321.0,78.8121,78.8121,78.5535,78.5628,30321.0
2023-01-09 10:30:00,85.07,85.27,85.06,85.23,28481.0,78.572,78.7567,78.5628,78.7198,28481.0
2023-01-09 10:40:00,85.22,85.24,85.14,85.18,29068.0,78.7105,78.729,78.6367,78.6736,29068.0
2023-01-09 10:50:00,85.17,85.56,85.17,85.53,83448.0,78.6644,79.0246,78.6644,78.9969,83448.0
2023-01-09 11:00:00,85.53,85.61,85.48,85.52,81138.0,78.9969,79.0708,78.9507,78.9876,81138.0
2023-01-09 11:10:00,85.51,85.61,85.45,85.52,31186.0,78.9784,79.0708,78.923,78.9876,31186.0
2023-01-09 11:20:00,85.54,85.72,85.53,85.71,16085.0,79.0061,79.1724,78.9969,79.1631,16085.0
2023-01-09 11:30:00,85.71,85.86,85.63,85.82,57010.0,79.1631,79.3017,79.0892,79.2647,57010.0
2023-01-09 11:40:00,85.84,85.87,85.77,85.78,25290.0,79.2832,79.3109,79.2185,79.2278,25290.0
2023-01-09 11:50:00,85.8,85.82,85.75,85.78,30735.0,79.2462,79.2647,79.2001,79.2278,30735.0
2023-01-09 12:00:00,85.77,85.8,85.68,85.75,21324.0,79.2185,79.2462,79.1354,79.2001,21324.0
2023-01-09 12:10:00,85.75,85.8,85.69,85.71,16063.0,79.2001,79.2462,79.1446,79.1631,16063.0
2023-01-09 12:20:00,85.7,85.74,85.65,85.71,16278.0,79.1539,79.1908,79.1077,79.1631,16278.0
2023-01-09 12:30:00,85.7,85.71,85.58,85.59,19949.0,79.1539,79.1631,79.043,79.0523,19949.0
2023-01-09 12:40:00,85.6,85.63,85.45,85.48,17038.0,79.0615,79.0892,78.923,78.9507,17038.0
2023-01-09 12:50:00,85.49,85.52,85.43,85.44,19816.0,78.9599,78.9876,78.9045,78.9137,19816.0
2023-01-09 13:00:00,85.43,85.47,85.39,85.44,40229.0,78.9045,78.9414,78.8676,78.9137,40229.0
2023-01-09 13:10:00,85.44,85.47,85.4,85.45,25767.0,78.9137,78.9414,78.8768,78.923,25767.0
2023-01-09 13:20:00,85.44,85.53,85.3,85.3,43749.0,78.9137,78.9969,78.7844,78.7844,43749.0
2023-01-09 13:30:00,85.29,85.29,85.14,85.17,18800.0,78.7752,78.7752,78.6367,78.6644,18800.0
2023-01-09 13:40:00,85.17,85.3,85.13,85.28,25464.0,78.6644,78.7844,78.6274,78.766,25464.0
2023-01-09 13:50:00,85.28,85.34,85.24,85.25,19368.0,78.766,78.8214,78.729,78.7383,19368.0
2023-01-09 14:00:00,85.26,85.33,85.17,85.27,23945.0,78.7475,78.8121,78.6644,78.7567,23945.0
2023-01-09 14:10:00,85.25,85.31,85.19,85.25,30355.0,78.7383,78.7937,78.6828,78.7383,30355.0
2023-01-09 14:20:00,85.25,85.28,85.16,85.16,29534.0,78.7383,78.766,78.6551,78.6551,29534.0
2023-01-09 14:30:00,85.16,85.23,85.1,85.23,41941.0,78.6551,78.7198,78.5997,78.7198,41941.0
2023-01-09 14:40:00,85.22,85.24,85.08,85.09,49123.0,78.7105,78.729,78.5812,78.5905,49123.0
2023-01-09 14:50:00,85.09,85.13,84.99,84.99,51649.0,78.5905,78.6274,78.4981,78.4981,51649.0
2023-01-09 15:00:00,84.99,84.99,84.84,84.84,31809.0,78.4981,78.4981,78.3596,78.3596,31809.0
2023-01-09 15:10:00,84.83,84.84,84.68,84.8,36929.0,78.3503,78.3596,78.2118,78.3226,36929.0
2023-01-09 15:20:00,84.8,84.87,84.79,84.83,49203.0,78.3226,78.3873,78.3134,78.3503,49203.0
2023-01-09 15:30:00,84.84,85.0,84.74,84.99,55265.0,78.3596,78.5073,78.2672,78.4981,55265.0
2023-01-09 15:40:00,84.98,85.01,84.83,84.86,92259.0,78.4889,78.5166,78.3503,78.378,92259.0
2023-01-09 15:50:00,84.86,85.0,84.68,84.69,241118.0,78.378,78.5073,78.2118,78.221,241118.0
2023-01-10 09:30:00,85.14,85.25,84.58,84.82,111562.0,78.6367,78.7383,78.1194,78.3411,111562.0
2023-01-10 09:40:00,84.85,84.96,84.65,84.74,59208.0,78.3688,78.4704,78.1841,78.2672,59208.0
2023-01-10 09:50:00,84.75,84.8,84.53,84.8,33587.0,78.2764,78.3226,78.0732,78.3226,33587.0
2023-01-10 10:00:00,84.79,84.84,84.65,84.66,37130.0,78.3134,78.3596,78.1841,78.1933,37130.0
2023-01-10 10:10:00,84.62,84.69,84.46,84.47,28152.0,78.1564,78.221,78.0086,78.0178,28152.0
2023-01-10 10:20:00,84.49,84.63,84.37,84.52,31807.0,78.0363,78.1656,77.9255,78.064,31807.0
2023-01-10 10:30:00,84.51,84.64,84.39,84.58,27285.0,78.0548,78.1748,77.9439,78.1194,27285.0
2023-01-10 10:40:00,84.57,84.8,84.56,84.65,66746.0,78.1102,78.3226,78.101,78.1841,66746.0
2023-01-10 10:50:00,84.64,84.83,84.58,84.77,45724.0,78.1748,78.3503,78.1194,78.2949,45724.0
2023-01-10 11:00:00,84.8,84.99,84.77,84.78,34466.0,78.3226,78.4981,78.2949,78.3042,34466.0
2023-01-10 11:10:00,84.77,84.79,84.64,84.69,37287.0,78.2949,78.3134,78.1748,78.221,37287.0
2023-01-10 11:20:00,84.7,84.74,84.62,84.69,24423.0,78.2303,78.2672,78.1564,78.221,24423.0
2023-01-10 11:30:00,84.68,84.7,84.51,84.54,34769.0,78.2118,78.2303,78.0548,78.0825,34769.0
2023-01-10 11:40:00,84.53,84.58,84.37,84.47,29740.0,78.0732,78.1194,77.9255,78.0178,29740.0
2023-01-10 11:50:00,84.46,84.48,84.33,84.34,23956.0,78.0086,78.0271,77.8885,77.8978,23956.0
2023-01-10 12:00:00,84.34,84.42,84.14,84.41,36620.0,77.8978,77.9717,77.713,77.9624,36620.0
2023-01-10 12:10:00,84.39,84.42,84.21,84.25,20305.0,77.9439,77.9717,77.7777,77.8146,20305.0
2023-01-10 12:20:00,84.26,84.31,84.19,84.31,25439.0,77.8239,77.8701,77.7592,77.8701,25439.0
2023-01-10 12:30:00,84.31,84.36,84.21,84.36,25520.0,77.8701,77.9162,77.7777,77.9162,25520.0
2023-01-10 12:40:00,84.35,84.42,84.31,84.35,16169.0,77.907,77.9717,77.8701,77.907,16169.0
2023-01-10 12:50:00,84.35,84.42,84.29,84.41,19646.0,77.907,77.9717,77.8516,77.9624,19646.0
2023-01-10 13:00:00,84.4,84.49,84.4,84.48,16754.0,77.9532,78.0363,77.9532,78.0271,16754.0
2023-01-10 13:10:00,84.5,84.54,84.46,84.5,16023.0,78.0455,78.0825,78.0086,78.0455,16023.0
2023-01-10 13:20:00,84.5,84.52,84.38,84.39,15504.0,78.0455,78.064,77.9347,77.9439,15504.0
2023-01-10 13:30:00,84.39,84.45,84.35,84.41,23998.0,77.9439,77.9994,77.907,77.9624,23998.0
2023-01-10 13:40:00,84.42,84.47,84.23,84.25,18466.0,77.9717,78.0178,77.7962,77.8146,18466.0
2023-01-10 13:50:00,84.26,84.28,84.21,84.21,17792.0,77.8239,77.8423,77.7777,77.7777,17792.0
2023-01-10 14:00:00,84.21,84.26,84.16,84.16,20073.0,77.7777,77.8239,77.7315,77.7315,20073.0
2023-01-10 14:10:00,84.18,84.19,84.09,84.19,20890.0,77.75,77.7592,77.6669,77.7592,20890.0
2023-01-10 14:20:00,84.19,84.21,84.02,84.05,17615.0,77.7592,77.7777,77.6022,77.6299,17615.0
2023-01-10 14:30:00,84.05,84.2,84.04,84.2,22568.0,77.6299,77.7685,77.6207,77.7685,22568.0
2023-01-10 14:40:00,84.2,84.21,84.03,84.2,22355.0,77.7685,77.7777,77.6114,77.7685,22355.0
2023-01-10 14:50:00,84.2,84.26,84.16,84.2,14206.0,77.7685,77.8239,77.7315,77.7685,14206.0
2023-01-10 15:00:00,84.21,84.22,84.08,84.16,24546.0,77.7777,77.7869,77.6576,77.7315,24546.0
2023-01-10 15:10:00,84.16,84.26,84.13,84.22,23905.0,77.7315,77.8239,77.7038,77.7869,23905.0
2023-01-10 15:20:00,84.22,84.23,84.05,84.09,40220.0,77.7869,77.7962,77.6299,77.6669,40220.0
2023-01-10 15:30:00,84.08,84.12,84.02,84.09,43077.0,77.6576,77.6946,77.6022,77.6669,43077.0
2023-01-10 15:40:00,84.09,84.13,84.04,84.12,68966.0,77.6669,77.7038,77.6207,77.6946,68966.0
2023-01-10 15:50:00,84.11,84.11,83.96,84.05,315018.0,77.6853,77.6853,77.5468,77.6299,315018.0
2023-01-11 09:30:00,84.32,84.62,84.27,84.42,89636.0,77.8793,78.1564,77.8331,77.9717,89636.0
2023-01-11 09:40:00,84.41,84.6,84.37,84.37,39915.0,77.9624,78.1379,77.9255,77.9255,39915.0
2023-01-11 09:50:00,84.27,84.57,84.26,84.52,25151.0,77.8331,78.1102,77.8239,78.064,25151.0
2023-01-11 10:00:00,84.52,84.69,84.48,84.68,22709.0,78.064,78.221,78.0271,78.2118,22709.0
2023-01-11 10:10:00,84.7,84.7,84.4,84.45,19133.0,78.2303,78.2303,77.9532,77.9994,19133.0
2023-01-11 10:20:00,84.44,84.44,84.2,84.2,35887.0,77.9901,77.9901,77.7685,77.7685,35887.0
2023-01-11 10:30:00,84.2,84.25,84.0,84.01,28078.0,77.7685,77.8146,77.5837,77.593,28078.0
2023-01-11 10:40:00,84.03,84.03,83.89,84.02,25412.0,77.6114,77.6114,77.4821,77.6022,25412.0
2023-01-11 10:50:00,84.0,84.14,83.98,84.03,80827.0,77.5837,77.713,77.5653,77.6114,80827.0
2023-01-11 11:00:00,84.04,84.26,83.99,83.99,36355.0,77.6207,77.8239,77.5745,77.5745,36355.0
2023-01-11 11:10:00,83.97,84.13,83.95,84.07,21811.0,77.556,77.7038,77.5376,77.6484,21811.0
2023-01-11 11:20:00,84.06,84.07,83.96,84.03,27766.0,77.6391,77.6484,77.5468,77.6114,27766.0
2023-01-11 11:30:00,84.03,84.05,83.83,83.85,75677.0,77.6114,77.6299,77.4267,77.4452,75677.0
2023-01-11 11:40:00,83.85,83.89,83.63,83.64,37780.0,77.4452,77.4821,77.242,77.2512,37780.0
2023-01-11 11:50:00,83.66,83.78,83.62,83.63,13923.0,77.2697,77.3805,77.2328,77.242,13923.0
2023-01-11 12:00:00,83.65,83.76,83.53,83.76,33072.0,77.2605,77.3621,77.1496,77.3621,33072.0
2023-01-11 12:10:00,83.78,83.86,83.6,83.63,35180.0,77.3805,77.4544,77.2143,77.242,35180.0
2023-01-11 12:20:00,83.63,83.82,83.62,83.79,61028.0,77.242,77.4175,77.2328,77.3898,61028.0
2023-01-11 12:30:00,83.8,83.81,83.65,83.81,28228.0,77.399,77.4082,77.2605,77.4082,28228.0
2023-01-11 12:40:00,83.79,83.83,83.74,83.8,76447.0,77.3898,77.4267,77.3436,77.399,76447.0
2023-01-11 12:50:00,83.81,84.0,83.78,83.91,25241.0,77.4082,77.5837,77.3805,77.5006,25241.0
2023-01-11 13:00:00,83.92,84.1,83.92,84.01,51158.0,77.5098,77.6761,77.5098,77.593,51158.0
2023-01-11 13:10:00,84.01,84.17,84.01,84.02,24876.0,77.593,77.7407,77.593,77.6022,24876.0
2023-01-11 13:20:00,83.99,84.0,83.76,83.89,15805.0,77.5745,77.5837,77.3621,77.4821,15805.0
2023-01-11 13:30:00,83.88,84.1,83.88,84.1,16653.0,77.4729,77.6761,77.4729,77.6761,16653.0
2023-01-11 13:40:00,84.1,84.12,84.04,84.06,11813.0,77.6761,77.6946,77.6207,77.6391,11813.0
2023-01-11 13:50:00,84.06,84.09,83.95,83.98,20145.0,77.6391,77.6669,77.5376,77.5653,20145.0
2023-01-11 14:00:00,84.01,84.07,83.95,83.98,29352.0,77.593,77.6484,77.5376,77.5653,29352.0
2023-01-11 14:10:00,83.98,84.01,83.88,83.9,23536.0,77.5653,77.593,77.4729,77.4914,23536.0
2023-01-11 14:20:00,83.89,83.97,83.88,83.97,38360.0,77.4821,77.556,77.4729,77.556,38360.0
2023-01-11 14:30:00,83.98,84.02,83.96,84.01,37452.0,77.5653,77.6022,77.5468,77.593,37452.0
2023-01-11 14:40:00,84.0,84.11,83.98,84.07,87198.0,77.5837,77.6853,77.5653,77.6484,87198.0
2023-01-11 14:50:00,84.07,84.08,83.99,84.01,20765.0,77.6484,77.6576,77.5745,77.593,20765.0
2023-01-11 15:00:00,84.01,84.03,83.81,83.82,36638.0,77.593,77.6114,77.4082,77.4175,36638.0
2023-01-11 15:10:00,83.82,83.99,83.82,83.98,32909.0,77.4175,77.5745,77.4175,77.5653,32909.0
2023-01-11 15:20:00,83.98,84.01,83.89,83.9,31686.0,77.5653,77.593,77.4821,77.4914,31686.0
2023-01-11 15:30:00,83.89,83.89,83.8,83.88,84811.0,77.4821,77.4821,77.399,77.4729,84811.0
2023-01-11 15:40:00,83.89,83.9,83.73,83.8,91699.0,77.4821,77.4914,77.3344,77.399,91699.0
2023-01-11 15:50:00,83.8,83.99,83.68,83.95,325948.0,77.399,77.5745,77.2882,77.5376,325948.0
2023-01-12 09:30:00,83.93,83.93,83.37,83.37,42015.0,77.5191,77.5191,77.0019,77.0019,42015.0
2023-01-12 09:40:00,83.37,83.56,83.25,83.39,32137.0,77.0019,77.1773,76.891,77.0203,32137.0
2023-01-12 09:50:00,83.43,83.84,83.42,83.76,54584.0,77.0573,77.436,77.048,77.3621,54584.0
2023-01-12 10:00:00,83.76,83.76,83.44,83.44,32828.0,77.3621,77.3621,77.0665,77.0665,32828.0
2023-01-12 10:10:00,83.44,83.8,83.42,83.7,54087.0,77.0665,77.399,77.048,77.3066,54087.0
2023-01-12 10:20:00,83.73,83.79,83.62,83.62,20580.0,77.3344,77.3898,77.2328,77.2328,20580.0
2023-01-12 10:30:00,83.63,83.74,83.59,83.73,12505.0,77.242,77.3436,77.205,77.3344,12505.0
2023-01-12 10:40:00,83.73,83.73,83.42,83.42,24341.0,77.3344,77.3344,77.048,77.048,24341.0
2023-01-12 10:50:00,83.39,83.52,83.24,83.44,32000.0,77.0203,77.1404,76.8818,77.0665,32000.0
2023-01-12 11:00:00,83.43,83.43,83.16,83.18,56708.0,77.0573,77.0573,76.8079,76.8264,56708.0
2023-01-12 11:10:00,83.18,83.29,83.04,83.06,22336.0,76.8264,76.928,76.6971,76.7155,22336.0
2023-01-12 11:20:00,83.06,83.13,82.96,82.98,23664.0,76.7155,76.7802,76.6232,76.6416,23664.0
2023-01-12 11:30:00,82.99,82.99,82.79,82.86,22302.0,76.6509,76.6509,76.4662,76.5308,22302.0
2023-01-12 11:40:00,82.86,82.94,82.77,82.8,55977.0,76.5308,76.6047,76.4477,76.4754,55977.0
2023-01-12 11:50:00,82.8,82.85,82.69,82.79,33921.0,76.4754,76.5216,76.3738,76.4662,33921.0
2023-01-12 12:00:00,82.78,82.83,82.69,82.75,27265.0,76.4569,76.5031,76.3738,76.4292,27265.0
2023-01-12 12:10:00,82.74,82.87,82.73,82.86,22006.0,76.42,76.54,76.4107,76.5308,22006.0
2023-01-12 12:20:00,82.86,82.89,82.77,82.82,35452.0,76.5308,76.5585,76.4477,76.4939,35452.0
2023-01-12 12:30:00,82.8,82.84,82.72,82.72,35973.0,76.4754,76.5123,76.4015,76.4015,35973.0
2023-01-12 12:40:00,82.72,82.78,82.67,82.72,31415.0,76.4015,76.4569,76.3553,76.4015,31415.0
2023-01-12 12:50:00,82.73,82.77,82.72,82.74,39645.0,76.4107,76.4477,76.4015,76.42,39645.0
2023-01-12 13:00:00,82.75,82.81,82.73,82.74,38315.0,76.4292,76.4846,76.4107,76.42,38315.0
2023-01-12 13:10:00,82.75,82.82,82.69,82.7,56123.0,76.4292,76.4939,76.3738,76.383,56123.0
2023-01-12 13:20:00,82.69,82.74,82.5,82.53,66553.0,76.3738,76.42,76.1983,76.226,66553.0
2023-01-12 13:30:00,82.52,82.54,82.36,82.48,40542.0,76.2168,76.2353,76.069,76.1798,40542.0
2023-01-12 13:40:00,82.5,82.54,82.4,82.52,63026.0,76.1983,76.2353,76.1059,76.2168,63026.0
2023-01-12 13:50:00,82.52,82.54,82.44,82.48,53972.0,76.2168,76.2353,76.1429,76.1798,53972.0
2023-01-12 14:00:00,82.49,82.62,82.48,82.59,58622.0,76.1891,76.3091,76.1798,76.2814,58622.0
2023-01-12 14:10:00,82.6,82.78,82.58,82.77,181277.0,76.2907,76.4569,76.2722,76.4477,181277.0
2023-01-12 14:20:00,82.77,82.9,82.77,82.85,56057.0,76.4477,76.5678,76.4477,76.5216,56057.0
2023-01-12 14:30:00,82.86,82.92,82.71,82.82,58950.0,76.5308,76.5862,76.3923,76.4939,58950.0
2023-01-12 14:40:00,82.82,82.84,82.7,82.78,40235.0,76.4939,76.5123,76.383,76.4569,40235.0
2023-01-12 14:50:00,82.79,82.82,82.54,82.63,31326.0,76.4662,76.4939,76.2353,76.3184,31326.0
2023-01-12 15:00:00,82.62,82.67,82.57,82.58,47595.0,76.3091,76.3553,76.263,76.2722,47595.0
2023-01-12 15:10:00,82.58,82.59,82.41,82.42,41176.0,76.2722,76.2814,76.1152,76.1244,41176.0
2023-01-12 15:20:00,82.42,82.49,82.36,82.43,55158.0,76.1244,76.1891,76.069,76.1337,55158.0
2023-01-12 15:30:00,82.42,82.56,82.41,82.55,93568.0,76.1244,76.2537,76.1152,76.2445,93568.0
2023-01-12 15:40:00,82.55,82.62,82.36,82.37,127553.0,76.2445,76.3091,76.069,76.0782,127553.0
2023-01-12 15:50:00,82.37,82.56,82.37,82.53,240725.0,76.0782,76.2537,76.0782,76.226,240725.0
2023-01-13 09:30:00,82.32,82.72,82.32,82.51,127145.0,76.0321,76.4015,76.0321,76.2075,127145.0
2023-01-13 09:40:00,82.49,82.88,82.46,82.84,94980.0,76.1891,76.5493,76.1614,76.5123,94980.0
2023-01-13 09:50:00,82.84,82.96,82.71,82.81,24888.0,76.5123,76.6232,76.3923,76.4846,24888.0
2023-01-13 10:00:00,82.81,82.96,82.78,82.95,81100.0,76.4846,76.6232,76.4569,76.6139,81100.0
2023-01-13 10:10:00,82.95,82.97,82.74,82.81,80139.0,76.6139,76.6324,76.42,76.4846,80139.0
2023-01-13 10:20:00,82.81,82.9,82.76,82.86,35535.0,76.4846,76.5678,76.4384,76.5308,35535.0
2023-01-13 10:30:00,82.85,82.89,82.73,82.85,44606.0,76.5216,76.5585,76.4107,76.5216,44606.0
2023-01-13 10:40:00,82.84,82.84,82.51,82.55,73866.0,76.5123,76.5123,76.2075,76.2445,73866.0
2023-01-13 10:50:00,82.56,82.66,82.53,82.58,49030.0,76.2537,76.3461,76.226,76.2722,49030.0
2023-01-13 11:00:00,82.59,82.7,82.53,82.54,31502.0,76.2814,76.383,76.226,76.2353,31502.0
2023-01-13 11:10:00,82.53,82.67,82.49,82.56,55754.0,76.226,76.3553,76.1891,76.2537,55754.0
2023-01-13 11:20:00,82.56,82.68,82.55,82.59,97895.0,76.2537,76.3646,76.2445,76.2814,97895.0
2023-01-13 11:30:00,82.59,82.65,82.52,82.58,40657.0,76.2814,76.3369,76.2168,76.2722,40657.0
2023-01-13 11:40:00,82.58,82.61,82.42,82.52,27583.0,76.2722,76.2999,76.1244,76.2168,27583.0
2023-01-13 11:50:00,82.52,82.56,82.42,82.45,30108.0,76.2168,76.2537,76.1244,76.1521,30108.0
2023-01-13 12:00:00,82.43,82.47,82.37,82.44,22792.0,76.1337,76.1706,76.0782,76.1429,22792.0
2023-01-13 12:10:00,82.46,82.53,82.42,82.46,27495.0,76.1614,76.226,76.1244,76.1614,27495.0
2023-01-13 12:20:00,82.41,82.49,82.37,82.44,40623.0,76.1152,76.1891,76.0782,76.1429,40623.0
2023-01-13 12:30:00,82.44,82.57,82.44,82.57,31669.0,76.1429,76.263,76.1429,76.263,31669.0
2023-01-13 12:40:00,82.58,82.6,82.51,82.58,37953.0,76.2722,76.2907,76.2075,76.2722,37953.0
2023-01-13 12:50:00,82.57,82.59,82.52,82.53,31457.0,76.263,76.2814,76.2168,76.226,31457.0
2023-01-13 13:00:00,82.54,82.55,82.37,82.43,35374.0,76.2353,76.2445,76.0782,76.1337,35374.0
2023-01-13 13:10:00,82.44,82.51,82.4,82.44,30833.0,76.1429,76.2075,76.1059,76.1429,30833.0
2023-01-13 13:20:00,82.44,82.51,82.44,82.49,25057.0,76.1429,76.2075,76.1429,76.1891,25057.0
2023-01-13 13:30:00,82.49,82.52,82.46,82.48,47821.0,76.1891,76.2168,76.1614,76.1798,47821.0
2023-01-13 13:40:00,82.48,82.49,82.41,82.46,32504.0,76.1798,76.1891,76.1152,76.1614,32504.0
2023-01-13 13:50:00,82.45,82.51,82.44,82.48,42120.0,76.1521,76.2075,76.1429,76.1798,42120.0
2023-01-13 14:00:00,82.48,82.51,82.44,82.48,28238.0,76.1798,76.2075,76.1429,76.1798,28238.0
2023-01-13 14:10:00,82.49,82.52,82.41,82.46,43854.0,76.1891,76.2168,76.1152,76.1614,43854.0
2023-01-13 14:20:00,82.47,82.5,82.43,82.46,36339.0,76.1706,76.1983,76.1337,76.1614,36339.0
2023-01-13 14:30:00,82.46,82.55,82.44,82.54,44455.0,76.1614,76.2445,76.1429,76.2353,44455.0
2023-01-13 14:40:00,82.54,82.57,82.46,82.54,46662.0,76.2353,76.263,76.1614,76.2353,46662.0
2023-01-13 14:50:00,82.54,82.61,82.49,82.6,31535.0,76.2353,76.2999,76.1891,76.2907,31535.0
2023-01-13 15:00:00,82.61,82.62,82.53,82.59,51680.0,76.2999,76.3091,76.226,76.2814,51680.0
2023-01-13 15:10:00,82.59,82.6,82.5,82.56,39969.0,76.2814,76.2907,76.1983,76.2537,39969.0
2023-01-13 15:20:00,82.56,82.6,82.47,82.53,62703.0,76.2537,76.2907,76.1706,76.226,62703.0
2023-01-13 15:30:00,82.53,82.62,82.51,82.62,106424.0,76.226,76.3091,76.2075,76.3091,106424.0
2023-01-13 15:40:00,82.62,82.71,82.55,82.68,338803.0,76.3091,76.3923,76.2445,76.3646,338803.0
2023-01-13 15:50:00,82.68,82.68,82.48,82.5,209820.0,76.3646,76.3646,76.1798,76.1983,209820.0
2023-01-17 09:30:00,82.4,82.79,82.25,82.56,119104.0,76.1059,76.4662,75.9674,76.2537,119104.0
2023-01-17 09:40:00,82.57,82.93,82.56,82.93,39689.0,76.263,76.5955,76.2537,76.5955,39689.0
2023-01-17 09:50:00,82.92,82.95,82.65,82.7,35232.0,76.5862,76.6139,76.3369,76.383,35232.0
2023-01-17 10:00:00,82.75,82.93,82.65,82.85,41720.0,76.4292,76.5955,76.3369,76.5216,41720.0
2023-01-17 10:10:00,82.86,82.93,82.65,82.87,40463.0,76.5308,76.5955,76.3369,76.54,40463.0
2023-01-17 10:20:00,82.89,82.91,82.71,82.81,28373.0,76.5585,76.577,76.3923,76.4846,28373.0
2023-01-17 10:30:00,82.81,82.99,82.8,82.97,50100.0,76.4846,76.6509,76.4754,76.6324,50100.0
2023-01-17 10:40:00,82.97,82.97,82.74,82.76,29535.0,76.6324,76.6324,76.42,76.4384,29535.0
2023-01-17 10:50:00,82.75,82.83,82.69,82.79,22871.0,76.4292,76.5031,76.3738,76.4662,22871.0
2023-01-17 11:00:00,82.77,82.84,82.71,82.72,24475.0,76.4477,76.5123,76.3923,76.4015,24475.0
2023-01-17 11:10:00,82.7,82.88,82.7,82.83,90871.0,76.383,76.5493,76.383,76.5031,90871.0
2023-01-17 11:20:00,82.83,82.92,82.74,82.89,32179.0,76.5031,76.5862,76.42,76.5585,32179.0
2023-01-17 11:30:00,82.88,82.9,82.71,82.75,17193.0,76.5493,76.5678,76.3923,76.4292,17193.0
2023-01-17 11:40:00,82.75,82.87,82.71,82.87,15736.0,76.4292,76.54,76.3923,76.54,15736.0
2023-01-17 11:50:00,82.87,82.88,82.71,82.71,18062.0,76.54,76.5493,76.3923,76.3923,18062.0
2023-01-17 12:00:00,82.71,82.75,82.66,82.73,11264.0,76.3923,76.4292,76.3461,76.4107,11264.0
2023-01-17 12:10:00,82.72,82.79,82.69,82.75,121711.0,76.4015,76.4662,76.3738,76.4292,121711.0
2023-01-17 12:20:00,82.77,82.77,82.51,82.53,18000.0,76.4477,76.4477,76.2075,76.226,18000.0
2023-01-17 12:30:00,82.52,82.59,82.47,82.47,20095.0,76.2168,76.2814,76.1706,76.1706,20095.0
2023-01-17 12:40:00,82.47,82.51,82.36,82.43,20331.0,76.1706,76.2075,76.069,76.1337,20331.0
2023-01-17 12:50:00,82.42,82.43,82.29,82.34,15936.0,76.1244,76.1337,76.0043,76.0505,15936.0
2023-01-17 13:00:00,82.35,82.5,82.35,82.37,17444.0,76.0598,76.1983,76.0598,76.0782,17444.0
2023-01-17 13:10:00,82.38,82.45,82.35,82.4,20107.0,76.0875,76.1521,76.0598,76.1059,20107.0
2023-01-17 13:20:00,82.41,82.52,82.4,82.44,23690.0,76.1152,76.2168,76.1059,76.1429,23690.0
2023-01-17 13:30:00,82.45,82.56,82.44,82.56,19276.0,76.1521,76.2537,76.1429,76.2537,19276.0
2023-01-17 13:40:00,82.56,82.57,82.43,82.45,21008.0,76.2537,76.263,76.1337,76.1521,21008.0
2023-01-17 13:50:00,82.44,82.46,82.41,82.41,18485.0,76.1429,76.1614,76.1152,76.1152,18485.0
2023-01-17 14:00:00,82.42,82.53,82.42,82.5,20194.0,76.1244,76.226,76.1244,76.1983,20194.0
2023-01-17 14:10:00,82.5,82.53,82.38,82.43,27994.0,76.1983,76.226,76.0875,76.1337,27994.0
2023-01-17 14:20:00,82.44,82.44,82.32,82.4,31439.0,76.1429,76.1429,76.0321,76.1059,31439.0
2023-01-17 14:30:00,82.39,82.49,82.39,82.48,26188.0,76.0967,76.1891,76.0967,76.1798,26188.0
2023-01-17 14:40:00,82.47,82.54,82.43,82.44,26414.0,76.1706,76.2353,76.1337,76.1429,26414.0
2023-01-17 14:50:00,82.44,82.46,82.32,82.35,31430.0,76.1429,76.1614,76.0321,76.0598,31430.0
2023-01-17 15:00:00,82.35,82.35,82.17,82.18,31685.0,76.0598,76.0598,75.8935,75.9028,31685.0
2023-01-17 15:10:00,82.18,82.19,82.1,82.18,31915.0,75.9028,75.912,75.8289,75.9028,31915.0
2023-01-17 15:20:00,82.18,82.19,82.06,82.06,51590.0,75.9028,75.912,75.7919,75.7919,51590.0
2023-01-17 15:30:00,82.06,82.12,81.96,82.03,65439.0,75.7919,75.8473,75.6996,75.7642,65439.0
2023-01-17 15:40:00,82.03,82.09,81.9,81.91,109330.0,75.7642,75.8196,75.6441,75.6534,109330.0
2023-01-17 15:50:00,81.9,81.95,81.75,81.85,369536.0,75.6441,75.6903,75.5056,75.598,369536.0
2023-01-18 09:30:00,81.43,81.45,80.68,81.0,162423.0,75.21,75.2285,74.5173,74.8129,162423.0
2023-01-18 09:40:00,81.0,81.21,80.64,80.65,48030.0,74.8129,75.0068,74.4804,74.4896,48030.0
2023-01-18 09:50:00,80.62,80.76,80.6,80.66,41829.0,74.4619,74.5912,74.4434,74.4989,41829.0
2023-01-18 10:00:00,80.66,80.67,80.41,80.62,199818.0,74.4989,74.5081,74.268,74.4619,199818.0
2023-01-18 10:10:00,80.62,80.74,80.48,80.66,152225.0,74.4619,74.5727,74.3326,74.4989,152225.0
2023-01-18 10:20:00,80.67,80.71,80.35,80.38,66978.0,74.5081,74.545,74.2125,74.2402,66978.0
2023-01-18 10:30:00,80.36,80.4,79.88,80.15,104140.0,74.2218,74.2587,73.7784,74.0278,104140.0
2023-01-18 10:40:00,80.15,80.16,79.98,80.03,90323.0,74.0278,74.037,73.8708,73.917,90323.0
2023-01-18 10:50:00,80.03,80.12,79.73,79.97,115209.0,73.917,74.0001,73.6399,73.8616,115209.0
2023-01-18 11:00:00,79.97,79.97,79.58,79.59,59494.0,73.8616,73.8616,73.5013,73.5106,59494.0
2023-01-18 11:10:00,79.59,79.61,79.34,79.38,69640.0,73.5106,73.5291,73.2797,73.3166,69640.0
2023-01-18 11:20:00,79.37,79.53,79.15,79.49,136304.0,73.3074,73.4552,73.1042,73.4182,136304.0
2023-01-18 11:30:00,79.49,79.53,79.29,79.37,51800.0,73.4182,73.4552,73.2335,73.3074,51800.0
2023-01-18 11:40:00,79.38,79.38,79.18,79.32,57749.0,73.3166,73.3166,73.1319,73.2612,57749.0
2023-01-18 11:50:00,79.31,79.31,78.86,78.89,64891.0,73.252,73.252,72.8363,72.8641,64891.0
2023-01-18 12:00:00,78.89,78.93,78.58,78.58,64106.0,72.8641,72.901,72.5777,72.5777,64106.0
2023-01-18 12:10:00,78.59,78.87,78.58,78.84,188130.0,72.587,72.8456,72.5777,72.8179,188130.0
2023-01-18 12:20:00,78.85,78.89,78.71,78.8,51306.0,72.8271,72.8641,72.6978,72.7809,51306.0
2023-01-18 12:30:00,78.8,78.85,78.67,78.8,36992.0,72.7809,72.8271,72.6609,72.7809,36992.0
2023-01-18 12:40:00,78.81,78.86,78.63,78.64,43810.0,72.7902,72.8363,72.6239,72.6332,43810.0
2023-01-18 12:50:00,78.64,78.65,78.1,78.13,169822.0,72.6332,72.6424,72.1344,72.1621,169822.0
2023-01-18 13:00:00,78.14,78.39,78.09,78.29,166606.0,72.1713,72.4022,72.1252,72.3099,166606.0
2023-01-18 13:10:00,78.29,78.35,78.18,78.3,76324.0,72.3099,72.3653,72.2083,72.3191,76324.0
2023-01-18 13:20:00,78.29,78.54,78.25,78.51,66482.0,72.3099,72.5408,72.2729,72.5131,66482.0
2023-01-18 13:30:00,78.51,78.72,78.47,78.55,33207.0,72.5131,72.707,72.4761,72.55,33207.0
2023-01-18 13:40:00,78.55,78.67,78.45,78.59,41346.0,72.55,72.6609,72.4577,72.587,41346.0
2023-01-18 13:50:00,78.6,78.76,78.56,78.74,54308.0,72.5962,72.744,72.5593,72.7255,54308.0
2023-01-18 14:00:00,78.75,78.85,78.67,78.8,41067.0,72.7347,72.8271,72.6609,72.7809,41067.0
2023-01-18 14:10:00,78.79,78.86,78.56,78.67,52774.0,72.7717,72.8363,72.5593,72.6609,52774.0
2023-01-18 14:20:00,78.68,78.89,78.67,78.75,66972.0,72.6701,72.8641,72.6609,72.7347,66972.0
2023-01-18 14:30:00,78.75,78.91,78.71,78.74,312163.0,72.7347,72.8825,72.6978,72.7255,312163.0
2023-01-18 14:40:00,78.74,78.79,78.57,78.75,87789.0,72.7255,72.7717,72.5685,72.7347,87789.0
2023-01-18 14:50:00,78.75,78.85,78.57,78.67,266486.0,72.7347,72.8271,72.5685,72.6609,266486.0
2023-01-18 15:00:00,78.64,78.78,78.58,78.62,65312.0,72.6332,72.7625,72.5777,72.6147,65312.0
2023-01-18 15:10:00,78.63,78.67,78.52,78.65,79889.0,72.6239,72.6609,72.5223,72.6424,79889.0
2023-01-18 15:20:00,78.65,78.77,78.61,78.63,53436.0,72.6424,72.7532,72.6054,72.6239,53436.0
2023-01-18 15:30:00,78.62,78.66,78.5,78.5,81945.0,72.6147,72.6516,72.5038,72.5038,81945.0
2023-01-18 15:40:00,78.51,78.51,78.16,78.19,150776.0,72.5131,72.5131,72.1898,72.2175,150776.0
2023-01-18 15:50:00,78.19,78.44,78.18,78.43,573880.0,72.2175,72.4484,72.2083,72.4392,573880.0
2023-01-19 09:30:00,78.52,78.65,78.25,78.31,83351.0,72.5223,72.6424,72.2729,72.3284,83351.0
2023-01-19 09:40:00,78.34,78.51,78.13,78.33,79036.0,72.3561,72.5131,72.1621,72.3468,79036.0
2023-01-19 09:50:00,78.31,78.43,77.97,78.02,104687.0,72.3284,72.4392,72.0143,72.0605,104687.0
2023-01-19 10:00:00,78.02,78.08,77.81,78.02,62101.0,72.0605,72.1159,71.8665,72.0605,62101.0
2023-01-19 10:10:00,78.02,78.22,77.99,78.21,62064.0,72.0605,72.2452,72.0328,72.236,62064.0
2023-01-19 10:20:00,78.19,78.46,78.15,78.16,43342.0,72.2175,72.4669,72.1806,72.1898,43342.0
2023-01-19 10:30:00,78.17,78.24,77.93,77.96,30859.0,72.1991,72.2637,71.9774,72.0051,30859.0
2023-01-19 10:40:00,77.96,78.03,77.82,77.97,54799.0,72.0051,72.0697,71.8758,72.0143,54799.0
2023-01-19 10:50:00,77.95,78.07,77.89,78.0,41105.0,71.9959,72.1067,71.9404,72.042,41105.0
2023-01-19 11:00:00,78.01,78.22,78.0,78.13,33455.0,72.0513,72.2452,72.042,72.1621,33455.0
2023-01-19 11:10:00,78.13,78.19,77.98,78.04,57740.0,72.1621,72.2175,72.0236,72.079,57740.0
2023-01-19 11:20:00,78.03,78.1,77.97,78.07,40540.0,72.0697,72.1344,72.0143,72.1067,40540.0
2023-01-19 11:30:00,78.07,78.19,78.05,78.12,65916.0,72.1067,72.2175,72.0882,72.1529,65916.0
2023-01-19 11:40:00,78.13,78.27,78.07,78.23,39277.0,72.1621,72.2914,72.1067,72.2545,39277.0
2023-01-19 11:50:00,78.22,78.22,78.02,78.11,41537.0,72.2452,72.2452,72.0605,72.1436,41537.0
2023-01-19 12:00:00,78.12,78.18,78.09,78.1,34720.0,72.1529,72.2083,72.1252,72.1344,34720.0
2023-01-19 12:10:00,78.09,78.11,77.98,78.01,44921.0,72.1252,72.1436,72.0236,72.0513,44921.0
2023-01-19 12:20:00,78.01,78.07,77.98,78.03,22875.0,72.0513,72.1067,72.0236,72.0697,22875.0
2023-01-19 12:30:00,78.04,78.06,77.95,77.95,43410.0,72.079,72.0975,71.9959,71.9959,43410.0
2023-01-19 12:40:00,77.95,77.98,77.94,77.97,24137.0,71.9959,72.0236,71.9866,72.0143,24137.0
2023-01-19 12:50:00,77.98,78.01,77.92,78.01,30076.0,72.0236,72.0513,71.9681,72.0513,30076.0
2023-01-19 13:00:00,78.01,78.08,77.96,77.98,54075.0,72.0513,72.1159,72.0051,72.0236,54075.0
2023-01-19 13:10:00,77.98,77.98,77.88,77.95,33835.0,72.0236,72.0236,71.9312,71.9959,33835.0
2023-01-19 13:20:00,77.95,77.98,77.86,77.95,32304.0,71.9959,72.0236,71.9127,71.9959,32304.0
2023-01-19 13:30:00,77.95,77.95,77.83,77.87,50285.0,71.9959,71.9959,71.885,71.922,50285.0
2023-01-19 13:40:00,77.87,77.93,77.83,77.86,29415.0,71.922,71.9774,71.885,71.9127,29415.0
2023-01-19 13:50:00,77.85,77.85,77.76,77.84,23044.0,71.9035,71.9035,71.8204,71.8943,23044.0
2023-01-19 14:00:00,77.85,77.9,77.76,77.82,23303.0,71.9035,71.9497,71.8204,71.8758,23303.0
2023-01-19 14:10:00,77.82,77.84,77.7,77.74,42254.0,71.8758,71.8943,71.765,71.8019,42254.0
2023-01-19 14:20:00,77.73,77.8,77.65,77.66,32125.0,71.7927,71.8573,71.7188,71.728,32125.0
2023-01-19 14:30:00,77.65,77.79,77.64,77.77,26522.0,71.7188,71.8481,71.7095,71.8296,26522.0
2023-01-19 14:40:00,77.76,77.78,77.59,77.6,41541.0,71.8204,71.8388,71.6634,71.6726,41541.0
2023-01-19 14:50:00,77.59,77.63,77.51,77.54,34142.0,71.6634,71.7003,71.5895,71.6172,34142.0
2023-01-19 15:00:00,77.53,77.53,77.46,77.48,58268.0,71.6079,71.6079,71.5433,71.5618,58268.0
2023-01-19 15:10:00,77.48,77.48,77.29,77.4,87661.0,71.5618,71.5618,71.3863,71.4879,87661.0
2023-01-19 15:20:00,77.4,77.58,77.39,77.53,119795.0,71.4879,71.6541,71.4786,71.6079,119795.0
2023-01-19 15:30:00,77.53,77.57,77.47,77.49,98574.0,71.6079,71.6449,71.5525,71.571,98574.0
2023-01-19 15:40:00,77.49,77.52,77.41,77.48,120955.0,71.571,71.5987,71.4971,71.5618,120955.0
2023-01-19 15:50:00,77.5,77.53,77.36,77.46,273034.0,71.5802,71.6079,71.4509,71.5433,273034.0
2023-01-20 09:30:00,77.45,77.75,77.16,77.22,317715.0,71.534,71.8111,71.2662,71.3216,317715.0
2023-01-20 09:40:00,77.23,77.26,76.92,76.96,107750.0,71.3309,71.3586,71.0445,71.0815,107750.0
2023-01-20 09:50:00,76.96,77.02,76.79,76.8,81530.0,71.0815,71.1369,70.9245,70.9337,81530.0
2023-01-20 10:00:00,76.79,76.94,76.68,76.92,96516.0,70.9245,71.063,70.8229,71.0445,96516.0
2023-01-20 10:10:00,76.91,77.02,76.72,76.91,67216.0,71.0353,71.1369,70.8598,71.0353,67216.0
2023-01-20 10:20:00,76.9,77.26,76.88,77.23,29928.0,71.0261,71.3586,71.0076,71.3309,29928.0
2023-01-20 10:30:00,77.23,77.24,77.11,77.13,41807.0,71.3309,71.3401,71.22,71.2385,41807.0
2023-01-20 10:40:00,77.12,77.22,77.06,77.15,41658.0,71.2293,71.3216,71.1738,71.257,41658.0
2023-01-20 10:50:00,77.13,77.25,77.1,77.25,65701.0,71.2385,71.3493,71.2108,71.3493,65701.0
2023-01-20 11:00:00,77.25,77.31,77.19,77.25,35632.0,71.3493,71.4047,71.2939,71.3493,35632.0
2023-01-20 11:10:00,77.25,77.46,77.25,77.4,67319.0,71.3493,71.5433,71.3493,71.4879,67319.0
2023-01-20 11:20:00,77.41,77.44,77.17,77.2,60168.0,71.4971,71.5248,71.2754,71.3031,60168.0
2023-01-20 11:30:00,77.18,77.27,77.13,77.2,61373.0,71.2847,71.3678,71.2385,71.3031,61373.0
2023-01-20 11:40:00,77.17,77.27,77.1,77.21,55850.0,71.2754,71.3678,71.2108,71.3124,55850.0
2023-01-20 11:50:00,77.22,77.27,77.11,77.14,36447.0,71.3216,71.3678,71.22,71.2477,36447.0
2023-01-20 12:00:00,77.15,77.17,76.96,77.06,48470.0,71.257,71.2754,71.0815,71.1738,48470.0
2023-01-20 12:10:00,77.07,77.1,76.9,76.96,25857.0,71.1831,71.2108,71.0261,71.0815,25857.0
2023-01-20 12:20:00,76.96,77.03,76.94,76.98,35984.0,71.0815,71.1461,71.063,71.0999,35984.0
2023-01-20 12:30:00,76.97,77.0,76.71,76.72,31291.0,71.0907,71.1184,70.8506,70.8598,31291.0
2023-01-20 12:40:00,76.72,76.82,76.67,76.76,27860.0,70.8598,70.9522,70.8136,70.8968,27860.0
2023-01-20 12:50:00,76.77,76.89,76.76,76.87,36996.0,70.906,71.0168,70.8968,70.9984,36996.0
2023-01-20 13:00:00,76.89,76.92,76.77,76.8,37999.0,71.0168,71.0445,70.906,70.9337,37999.0
2023-01-20 13:10:00,76.79,76.91,76.76,76.76,50679.0,70.9245,71.0353,70.8968,70.8968,50679.0
2023-01-20 13:20:00,76.74,76.92,76.74,76.91,34832.0,70.8783,71.0445,70.8783,71.0353,34832.0
2023-01-20 13:30:00,76.91,77.15,76.9,77.11,20131.0,71.0353,71.257,71.0261,71.22,20131.0
2023-01-20 13:40:00,77.11,77.16,77.06,77.14,23109.0,71.22,71.2662,71.1738,71.2477,23109.0
2023-01-20 13:50:00,77.15,77.17,76.96,77.03,32155.0,71.257,71.2754,71.0815,71.1461,32155.0
2023-01-20 14:00:00,77.02,77.08,77.0,77.06,27508.0,71.1369,71.1923,71.1184,71.1738,27508.0
2023-01-20 14:10:00,77.06,77.16,77.04,77.16,43987.0,71.1738,71.2662,71.1554,71.2662,43987.0
2023-01-20 14:20:00,77.17,77.18,77.07,77.11,32793.0,71.2754,71.2847,71.1831,71.22,32793.0
2023-01-20 14:30:00,77.11,77.2,77.08,77.1,82100.0,71.22,71.3031,71.1923,71.2108,82100.0
2023-01-20 14:40:00,77.1,77.13,77.0,77.01,40704.0,71.2108,71.2385,71.1184,71.1277,40704.0
2023-01-20 14:50:00,77.02,77.05,76.94,76.98,29191.0,71.1369,71.1646,71.063,71.0999,29191.0
2023-01-20 15:00:00,76.99,77.15,76.99,77.13,53908.0,71.1092,71.257,71.1092,71.2385,53908.0
2023-01-20 15:10:00,77.13,77.26,77.09,77.22,63757.0,71.2385,71.3586,71.2015,71.3216,63757.0
2023-01-20 15:20:00,77.22,77.26,77.12,77.23,55131.0,71.3216,71.3586,71.2293,71.3309,55131.0
2023-01-20 15:30:00,77.24,77.33,77.2,77.3,77063.0,71.3401,71.4232,71.3031,71.3955,77063.0
2023-01-20 15:40:00,77.3,77.32,77.26,77.28,120751.0,71.3955,71.414,71.3586,71.377,120751.0
2023-01-20 15:50:00,77.27,77.48,77.2,77.47,330769.0,71.3678,71.5618,71.3031,71.5525,330769.0
2023-01-23 09:30:00,77.46,77.54,77.0,77.42,125628.0,71.5433,71.6172,71.1184,71.5063,125628.0
2023-01-23 09:40:00,77.42,77.71,77.4,77.44,81908.0,71.5063,71.7742,71.4879,71.5248,81908.0
2023-01-23 09:50:00,77.41,77.59,77.38,77.59,49292.0,71.4971,71.6634,71.4694,71.6634,49292.0
2023-01-23 10:00:00,77.59,77.74,77.45,77.47,34824.0,71.6634,71.8019,71.534,71.5525,34824.0
2023-01-23 10:10:00,77.45,77.83,77.4,77.72,56487.0,71.534,71.885,71.4879,71.7834,56487.0
2023-01-23 10:20:00,77.7,77.84,77.62,77.82,41998.0,71.765,71.8943,71.6911,71.8758,41998.0
2023-01-23 10:30:00,77.84,77.87,77.61,77.84,32706.0,71.8943,71.922,71.6818,71.8943,32706.0
2023-01-23 10:40:00,77.84,77.84,77.58,77.59,33220.0,71.8943,71.8943,71.6541,71.6634,33220.0
2023-01-23 10:50:00,77.59,77.81,77.59,77.73,32413.0,71.6634,71.8665,71.6634,71.7927,32413.0
2023-01-23 11:00:00,77.72,77.96,77.68,77.9,42247.0,71.7834,72.0051,71.7465,71.9497,42247.0
2023-01-23 11:10:00,77.9,77.92,77.74,77.83,49325.0,71.9497,71.9681,71.8019,71.885,49325.0
2023-01-23 11:20:00,77.84,77.95,77.72,77.73,29346.0,71.8943,71.9959,71.7834,71.7927,29346.0
2023-01-23 11:30:00,77.73,77.76,77.54,77.67,61363.0,71.7927,71.8204,71.6172,71.7372,61363.0
2023-01-23 11:40:00,77.66,77.69,77.56,77.63,25119.0,71.728,71.7557,71.6356,71.7003,25119.0
2023-01-23 11:50:00,77.6,77.63,77.42,77.45,29635.0,71.6726,71.7003,71.5063,71.534,29635.0
2023-01-23 12:00:00,77.43,77.5,77.32,77.37,40995.0,71.5156,71.5802,71.414,71.4602,40995.0
2023-01-23 12:10:00,77.35,77.58,77.33,77.57,32843.0,71.4417,71.6541,71.4232,71.6449,32843.0
2023-01-23 12:20:00,77.57,77.63,77.51,77.61,23187.0,71.6449,71.7003,71.5895,71.6818,23187.0
2023-01-23 12:30:00,77.61,77.71,77.58,77.7,17120.0,71.6818,71.7742,71.6541,71.765,17120.0
2023-01-23 12:40:00,77.71,77.75,77.63,77.74,16986.0,71.7742,71.8111,71.7003,71.8019,16986.0
2023-01-23 12:50:00,77.73,77.76,77.68,77.73,17691.0,71.7927,71.8204,71.7465,71.7927,17691.0
2023-01-23 13:00:00,77.74,77.8,77.71,77.79,17820.0,71.8019,71.8573,71.7742,71.8481,17820.0
2023-01-23 13:10:00,77.78,77.78,77.7,77.75,17038.0,71.8388,71.8388,71.765,71.8111,17038.0
2023-01-23 13:20:00,77.74,77.79,77.52,77.56,62392.0,71.8019,71.8481,71.5987,71.6356,62392.0
2023-01-23 13:30:00,77.57,77.6,77.47,77.56,22523.0,71.6449,71.6726,71.5525,71.6356,22523.0
2023-01-23 13:40:00,77.56,77.65,77.56,77.59,54951.0,71.6356,71.7188,71.6356,71.6634,54951.0
2023-01-23 13:50:00,77.59,77.73,77.58,77.69,30384.0,71.6634,71.7927,71.6541,71.7557,30384.0
2023-01-23 14:00:00,77.68,77.68,77.52,77.62,38373.0,71.7465,71.7465,71.5987,71.6911,38373.0
2023-01-23 14:10:00,77.61,77.61,77.46,77.5,40761.0,71.6818,71.6818,71.5433,71.5802,40761.0
2023-01-23 14:20:00,77.51,77.52,77.33,77.36,20824.0,71.5895,71.5987,71.4232,71.4509,20824.0
2023-01-23 14:30:00,77.35,77.5,77.34,77.4,26911.0,71.4417,71.5802,71.4324,71.4879,26911.0
2023-01-23 14:40:00,77.39,77.4,77.17,77.19,27056.0,71.4786,71.4879,71.2754,71.2939,27056.0
2023-01-23 14:50:00,77.17,77.24,77.09,77.22,38456.0,71.2754,71.3401,71.2015,71.3216,38456.0
2023-01-23 15:00:00,77.23,77.26,77.16,77.17,25131.0,71.3309,71.3586,71.2662,71.2754,25131.0
2023-01-23 15:10:00,77.17,77.27,77.11,77.27,29038.0,71.2754,71.3678,71.22,71.3678,29038.0
2023-01-23 15:20:00,77.26,77.34,77.18,77.25,31696.0,71.3586,71.4324,71.2847,71.3493,31696.0
2023-01-23 15:30:00,77.25,77.26,77.15,77.2,39862.0,71.3493,71.3586,71.257,71.3031,39862.0
2023-01-23 15:40:00,77.2,77.3,77.16,77.26,53643.0,71.3031,71.3955,71.2662,71.3586,53643.0
2023-01-23 15:50:00,77.26,77.41,77.22,77.4,254768.0,71.3586,71.4971,71.3216,71.4879,254768.0
2023-01-24 09:30:00,77.0,78.0,76.74,76.89,121622.0,71.1184,72.042,70.8783,71.0168,121622.0
2023-01-24 09:40:00,76.83,76.86,76.49,76.69,65129.0,70.9614,70.9891,70.6474,70.8321,65129.0
2023-01-24 09:50:00,76.67,76.78,76.45,76.52,126642.0,70.8136,70.9152,70.6104,70.6751,126642.0
2023-01-24 10:00:00,76.53,76.63,76.39,76.59,83807.0,70.6843,70.7767,70.555,70.7397,83807.0
2023-01-24 10:10:00,76.57,76.66,76.34,76.34,65511.0,70.7213,70.8044,70.5088,70.5088,65511.0
2023-01-24 10:20:00,76.34,76.54,76.29,76.35,70499.0,70.5088,70.6936,70.4627,70.5181,70499.0
2023-01-24 10:30:00,76.34,76.44,76.24,76.36,101147.0,70.5088,70.6012,70.4165,70.5273,101147.0
2023-01-24 10:40:00,76.37,76.73,76.37,76.73,94820.0,70.5365,70.869,70.5365,70.869,94820.0
2023-01-24 10:50:00,76.72,76.81,76.62,76.81,107543.0,70.8598,70.9429,70.7674,70.9429,107543.0
2023-01-24 11:00:00,76.81,76.9,76.61,76.78,71629.0,70.9429,71.0261,70.7582,70.9152,71629.0
2023-01-24 11:10:00,76.77,76.79,76.62,76.75,142862.0,70.906,70.9245,70.7674,70.8875,142862.0
2023-01-24 11:20:00,76.76,76.99,76.73,76.94,44165.0,70.8968,71.1092,70.869,71.063,44165.0
2023-01-24 11:30:00,76.95,76.99,76.71,76.71,40697.0,71.0722,71.1092,70.8506,70.8506,40697.0
2023-01-24 11:40:00,76.7,76.81,76.68,76.79,30684.0,70.8413,70.9429,70.8229,70.9245,30684.0
2023-01-24 11:50:00,76.79,76.8,76.71,76.73,32450.0,70.9245,70.9337,70.8506,70.869,32450.0
2023-01-24 12:00:00,76.73,76.78,76.58,76.78,30872.0,70.869,70.9152,70.7305,70.9152,30872.0
2023-01-24 12:10:00,76.77,76.8,76.71,76.8,31883.0,70.906,70.9337,70.8506,70.9337,31883.0
2023-01-24 12:20:00,76.8,76.82,76.73,76.74,23946.0,70.9337,70.9522,70.869,70.8783,23946.0
2023-01-24 12:30:00,76.72,76.78,76.68,76.71,24842.0,70.8598,70.9152,70.8229,70.8506,24842.0
2023-01-24 12:40:00,76.72,76.86,76.7,76.82,24411.0,70.8598,70.9891,70.8413,70.9522,24411.0
2023-01-24 12:50:00,76.83,76.88,76.8,76.84,24975.0,70.9614,71.0076,70.9337,70.9706,24975.0
2023-01-24 13:00:00,76.85,76.96,76.83,76.94,23338.0,70.9799,71.0815,70.9614,71.063,23338.0
2023-01-24 13:10:00,76.95,77.0,76.91,76.93,39257.0,71.0722,71.1184,71.0353,71.0538,39257.0
2023-01-24 13:20:00,76.93,76.97,76.85,76.85,26145.0,71.0538,71.0907,70.9799,70.9799,26145.0
2023-01-24 13:30:00,76.86,76.87,76.74,76.77,30004.0,70.9891,70.9984,70.8783,70.906,30004.0
2023-01-24 13:40:00,76.78,76.85,76.72,76.72,69718.0,70.9152,70.9799,70.8598,70.8598,69718.0
2023-01-24 13:50:00,76.72,76.77,76.64,76.72,35465.0,70.8598,70.906,70.7859,70.8598,35465.0
2023-01-24 14:00:00,76.72,76.78,76.67,76.73,35822.0,70.8598,70.9152,70.8136,70.869,35822.0
2023-01-24 14:10:00,76.73,76.88,76.73,76.86,45713.0,70.869,71.0076,70.869,70.9891,45713.0
2023-01-24 14:20:00,76.86,76.91,76.82,76.84,30326.0,70.9891,71.0353,70.9522,70.9706,30326.0
2023-01-24 14:30:00,76.84,76.93,76.84,76.88,37386.0,70.9706,71.0538,70.9706,71.0076,37386.0
2023-01-24 14:40:00,76.87,76.95,76.83,76.83,79317.0,70.9984,71.0722,70.9614,70.9614,79317.0
2023-01-24 14:50:00,76.83,76.93,76.83,76.91,43741.0,70.9614,71.0538,70.9614,71.0353,43741.0
2023-01-24 15:00:00,76.91,76.93,76.81,76.86,39169.0,71.0353,71.0538,70.9429,70.9891,39169.0
2023-01-24 15:10:00,76.87,76.89,76.81,76.88,44718.0,70.9984,71.0168,70.9429,71.0076,44718.0
2023-01-24 15:20:00,76.87,76.89,76.77,76.84,60217.0,70.9984,71.0168,70.906,70.9706,60217.0
2023-01-24 15:30:00,76.84,76.94,76.83,76.89,91660.0,70.9706,71.063,70.9614,71.0168,91660.0
2023-01-24 15:40:00,76.89,76.91,76.82,76.9,151925.0,71.0168,71.0353,70.9522,71.0261,151925.0
2023-01-24 15:50:00,76.9,77.05,76.8,77.01,285716.0,71.0261,71.1646,70.9337,71.1277,285716.0
2023-01-25 09:30:00,76.92,77.1,76.69,76.92,67777.0,71.0445,71.2108,70.8321,71.0445,67777.0
2023-01-25 09:40:00,76.94,77.09,76.9,76.95,45570.0,71.063,71.2015,71.0261,71.0722,45570.0
2023-01-25 09:50:00,76.95,77.22,76.94,77.22,14177.0,71.0722,71.3216,71.063,71.3216,14177.0
2023-01-25 10:00:00,77.19,77.34,77.13,77.3,61052.0,71.2939,71.4324,71.2385,71.3955,61052.0
2023-01-25 10:10:00,77.31,77.37,77.26,77.37,21142.0,71.4047,71.4602,71.3586,71.4602,21142.0
2023-01-25 10:20:00,77.36,77.47,77.24,77.28,28222.0,71.4509,71.5525,71.3401,71.377,28222.0
2023-01-25 10:30:00,77.29,77.3,77.06,77.14,31695.0,71.3863,71.3955,71.1738,71.2477,31695.0
2023-01-25 10:40:00,77.12,77.13,76.79,76.89,55783.0,71.2293,71.2385,70.9245,71.0168,55783.0
2023-01-25 10:50:00,76.87,76.93,76.78,76.85,66247.0,70.9984,71.0538,70.9152,70.9799,66247.0
2023-01-25 11:00:00,76.84,76.94,76.81,76.85,20852.0,70.9706,71.063,70.9429,70.9799,20852.0
2023-01-25 11:10:00,76.86,76.92,76.8,76.92,41199.0,70.9891,71.0445,70.9337,71.0445,41199.0
2023-01-25 11:20:00,76.88,76.98,76.86,76.92,20460.0,71.0076,71.0999,70.9891,71.0445,20460.0
2023-01-25 11:30:00,76.92,76.93,76.84,76.89,30227.0,71.0445,71.0538,70.9706,71.0168,30227.0
2023-01-25 11:40:00,76.9,76.93,76.81,76.88,48583.0,71.0261,71.0538,70.9429,71.0076,48583.0
2023-01-25 11:50:00,76.9,77.08,76.86,76.86,25123.0,71.0261,71.1923,70.9891,70.9891,25123.0
2023-01-25 12:00:00,76.85,77.0,76.73,76.76,29457.0,70.9799,71.1184,70.869,70.8968,29457.0
2023-01-25 12:10:00,76.75,76.79,76.61,76.77,29170.0,70.8875,70.9245,70.7582,70.906,29170.0
2023-01-25 12:20:00,76.78,76.91,76.77,76.91,25108.0,70.9152,71.0353,70.906,71.0353,25108.0
2023-01-25 12:30:00,76.97,76.99,76.9,76.97,11741.0,71.0907,71.1092,71.0261,71.0907,11741.0
2023-01-25 12:40:00,76.95,77.06,76.94,76.99,18664.0,71.0722,71.1738,71.063,71.1092,18664.0
2023-01-25 12:50:00,76.98,77.1,76.98,77.04,21661.0,71.0999,71.2108,71.0999,71.1554,21661.0
2023-01-25 13:00:00,77.05,77.16,77.04,77.12,24446.0,71.1646,71.2662,71.1554,71.2293,24446.0
2023-01-25 13:10:00,77.13,77.15,77.07,77.12,17463.0,71.2385,71.257,71.1831,71.2293,17463.0
2023-01-25 13:20:00,77.12,77.22,77.08,77.19,23132.0,71.2293,71.3216,71.1923,71.2939,23132.0
2023-01-25 13:30:00,77.19,77.21,77.07,77.16,23976.0,71.2939,71.3124,71.1831,71.2662,23976.0
2023-01-25 13:40:00,77.17,77.24,77.09,77.2,36837.0,71.2754,71.3401,71.2015,71.3031,36837.0
2023-01-25 13:50:00,77.22,77.23,77.16,77.17,51952.0,71.3216,71.3309,71.2662,71.2754,51952.0
2023-01-25 14:00:00,77.17,77.28,77.14,77.24,61884.0,71.2754,71.377,71.2477,71.3401,61884.0
2023-01-25 14:10:00,77.24,77.26,77.17,77.21,68721.0,71.3401,71.3586,71.2754,71.3124,68721.0
2023-01-25 14:20:00,77.21,77.22,77.14,77.21,99964.0,71.3124,71.3216,71.2477,71.3124,99964.0
2023-01-25 14:30:00,77.2,77.28,77.19,77.27,158165.0,71.3031,71.377,71.2939,71.3678,158165.0
2023-01-25 14:40:00,77.26,77.47,77.26,77.47,24901.0,71.3586,71.5525,71.3586,71.5525,24901.0
2023-01-25 14:50:00,77.46,77.54,77.43,77.48,53044.0,71.5433,71.6172,71.5156,71.5618,53044.0
2023-01-25 15:00:00,77.49,77.53,77.42,77.49,25490.0,71.571,71.6079,71.5063,71.571,25490.0
2023-01-25 15:10:00,77.49,77.49,77.32,77.39,52086.0,71.571,71.571,71.414,71.4786,52086.0
2023-01-25 15:20:00,77.4,77.56,77.38,77.55,58116.0,71.4879,71.6356,71.4694,71.6264,58116.0
2023-01-25 15:30:00,77.56,77.67,77.53,77.65,49930.0,71.6356,71.7372,71.6079,71.7188,49930.0
2023-01-25 15:40:00,77.64,77.76,77.63,77.75,94261.0,71.7095,71.8204,71.7003,71.8111,94261.0
2023-01-25 15:50:00,77.75,77.89,77.66,77.88,335757.0,71.8111,71.9404,71.728,71.9312,335757.0
2023-01-26 09:30:00,77.57,77.57,76.7,76.96,196125.0,71.6449,71.6449,70.8413,71.0815,196125.0
2023-01-26 09:40:00,76.94,77.04,76.72,76.79,51936.0,71.063,71.1554,70.8598,70.9245,51936.0
2023-01-26 09:50:00,76.82,76.9,76.69,76.86,50740.0,70.9522,71.0261,70.8321,70.9891,50740.0
2023-01-26 10:00:00,76.87,76.97,76.68,76.9,137569.0,70.9984,71.0907,70.8229,71.0261,137569.0
2023-01-26 10:10:00,76.89,77.04,76.84,76.86,107015.0,71.0168,71.1554,70.9706,70.9891,107015.0
2023-01-26 10:20:00,76.87,77.14,76.84,77.03,138206.0,70.9984,71.2477,70.9706,71.1461,138206.0
2023-01-26 10:30:00,77.01,77.18,76.93,77.02,62337.0,71.1277,71.2847,71.0538,71.1369,62337.0
2023-01-26 10:40:00,77.03,77.13,76.96,77.12,42932.0,71.1461,71.2385,71.0815,71.2293,42932.0
2023-01-26 10:50:00,77.1,77.27,76.93,77.05,78772.0,71.2108,71.3678,71.0538,71.1646,78772.0
2023-01-26 11:00:00,77.04,77.14,76.91,77.11,33402.0,71.1554,71.2477,71.0353,71.22,33402.0
2023-01-26 11:10:00,77.13,77.16,76.85,76.87,32511.0,71.2385,71.2662,70.9799,70.9984,32511.0
2023-01-26 11:20:00,76.85,76.92,76.73,76.9,31253.0,70.9799,71.0445,70.869,71.0261,31253.0
2023-01-26 11:30:00,76.91,77.04,76.87,76.89,38638.0,71.0353,71.1554,70.9984,71.0168,38638.0
2023-01-26 11:40:00,76.88,77.06,76.83,77.03,48654.0,71.0076,71.1738,70.9614,71.1461,48654.0
2023-01-26 11:50:00,77.01,77.1,76.95,76.98,38378.0,71.1277,71.2108,71.0722,71.0999,38378.0
2023-01-26 12:00:00,76.97,77.06,76.93,77.02,21117.0,71.0907,71.1738,71.0538,71.1369,21117.0
2023-01-26 12:10:00,77.02,77.11,76.98,76.98,46595.0,71.1369,71.22,71.0999,71.0999,46595.0
2023-01-26 12:20:00,76.96,77.07,76.95,77.04,34325.0,71.0815,71.1831,71.0722,71.1554,34325.0
2023-01-26 12:30:00,77.06,77.16,77.02,77.12,15768.0,71.1738,71.2662,71.1369,71.2293,15768.0
2023-01-26 12:40:00,77.13,77.15,77.0,77.03,27247.0,71.2385,71.257,71.1184,71.1461,27247.0
2023-01-26 12:50:00,77.04,77.06,76.96,77.02,21682.0,71.1554,71.1738,71.0815,71.1369,21682.0
2023-01-26 13:00:00,77.02,77.13,76.97,77.09,21218.0,71.1369,71.2385,71.0907,71.2015,21218.0
2023-01-26 13:10:00,77.08,77.14,77.06,77.06,10732.0,71.1923,71.2477,71.1738,71.1738,10732.0
2023-01-26 13:20:00,77.07,77.12,77.04,77.05,12618.0,71.1831,71.2293,71.1554,71.1646,12618.0
2023-01-26 13:30:00,77.04,77.09,76.97,77.04,19604.0,71.1554,71.2015,71.0907,71.1554,19604.0
2023-01-26 13:40:00,77.04,77.15,76.98,76.98,46450.0,71.1554,71.257,71.0999,71.0999,46450.0
2023-01-26 13:50:00,76.99,76.99,76.84,76.9,24005.0,71.1092,71.1092,70.9706,71.0261,24005.0
2023-01-26 14:00:00,76.91,76.95,76.81,76.91,34799.0,71.0353,71.0722,70.9429,71.0353,34799.0
2023-01-26 14:10:00,76.9,76.9,76.8,76.81,22277.0,71.0261,71.0261,70.9337,70.9429,22277.0
2023-01-26 14:20:00,76.81,76.84,76.69,76.72,25523.0,70.9429,70.9706,70.8321,70.8598,25523.0
2023-01-26 14:30:00,76.72,76.85,76.72,76.82,36240.0,70.8598,70.9799,70.8598,70.9522,36240.0
2023-01-26 14:40:00,76.81,76.86,76.76,76.76,17750.0,70.9429,70.9891,70.8968,70.8968,17750.0
2023-01-26 14:50:00,76.76,76.76,76.68,76.74,32785.0,70.8968,70.8968,70.8229,70.8783,32785.0
2023-01-26 15:00:00,76.75,76.85,76.74,76.8,19531.0,70.8875,70.9799,70.8783,70.9337,19531.0
2023-01-26 15:10:00,76.8,76.85,76.74,76.84,26948.0,70.9337,70.9799,70.8783,70.9706,26948.0
2023-01-26 15:20:00,76.83,76.91,76.81,76.86,38958.0,70.9614,71.0353,70.9429,70.9891,38958.0
2023-01-26 15:30:00,76.85,76.85,76.69,76.73,102377.0,70.9799,70.9799,70.8321,70.869,102377.0
2023-01-26 15:40:00,76.73,76.81,76.71,76.77,76260.0,70.869,70.9429,70.8506,70.906,76260.0
2023-01-26 15:50:00,76.77,76.8,76.67,76.8,334099.0,70.906,70.9337,70.8136,70.9337,334099.0
2023-01-27 09:30:00,77.7,78.27,77.52,77.95,340226.0,71.765,72.2914,71.5987,71.9959,340226.0
2023-01-27 09:40:00,77.94,77.96,77.56,77.67,127072.0,71.9866,72.0051,71.6356,71.7372,127072.0
2023-01-27 09:50:00,77.67,77.72,77.43,77.52,94769.0,71.7372,71.7834,71.5156,71.5987,94769.0
2023-01-27 10:00:00,77.57,77.63,77.36,77.53,70777.0,71.6449,71.7003,71.4509,71.6079,70777.0
2023-01-27 10:10:00,77.53,77.57,76.96,77.0,146421.0,71.6079,71.6449,71.0815,71.1184,146421.0
2023-01-27 10:20:00,77.02,77.11,76.9,77.0,53091.0,71.1369,71.22,71.0261,71.1184,53091.0
2023-01-27 10:30:00,77.02,77.29,76.97,77.26,118044.0,71.1369,71.3863,71.0907,71.3586,118044.0
2023-01-27 10:40:00,77.27,77.33,77.09,77.17,97119.0,71.3678,71.4232,71.2015,71.2754,97119.0
2023-01-27 10:50:00,77.18,77.19,76.97,76.97,83865.0,71.2847,71.2939,71.0907,71.0907,83865.0
2023-01-27 11:00:00,76.96,76.98,76.79,76.96,74643.0,71.0815,71.0999,70.9245,71.0815,74643.0
2023-01-27 11:10:00,76.95,76.95,76.74,76.78,74734.0,71.0722,71.0722,70.8783,70.9152,74734.0
2023-01-27 11:20:00,76.73,77.02,76.7,76.95,121346.0,70.869,71.1369,70.8413,71.0722,121346.0
2023-01-27 11:30:00,76.95,77.18,76.94,77.13,45858.0,71.0722,71.2847,71.063,71.2385,45858.0
2023-01-27 11:40:00,77.14,77.31,77.05,77.28,47660.0,71.2477,71.4047,71.1646,71.377,47660.0
2023-01-27 11:50:00,77.27,77.35,77.08,77.3,51105.0,71.3678,71.4417,71.1923,71.3955,51105.0
2023-01-27 12:00:00,77.29,77.47,77.2,77.44,42991.0,71.3863,71.5525,71.3031,71.5248,42991.0
2023-01-27 12:10:00,77.45,77.54,77.39,77.48,31905.0,71.534,71.6172,71.4786,71.5618,31905.0
2023-01-27 12:20:00,77.48,77.61,77.35,77.36,37442.0,71.5618,71.6818,71.4417,71.4509,37442.0
2023-01-27 12:30:00,77.37,77.49,77.33,77.42,22904.0,71.4602,71.571,71.4232,71.5063,22904.0
2023-01-27 12:40:00,77.42,77.56,77.38,77.52,28668.0,71.5063,71.6356,71.4694,71.5987,28668.0
2023-01-27 12:50:00,77.53,77.73,77.52,77.58,55171.0,71.6079,71.7927,71.5987,71.6541,55171.0
2023-01-27 13:00:00,77.59,77.6,77.46,77.48,22826.0,71.6634,71.6726,71.5433,71.5618,22826.0
2023-01-27 13:10:00,77.47,77.58,77.45,77.56,16784.0,71.5525,71.6541,71.534,71.6356,16784.0
2023-01-27 13:20:00,77.55,77.69,77.53,77.64,38910.0,71.6264,71.7557,71.6079,71.7095,38910.0
2023-01-27 13:30:00,77.64,77.7,77.38,77.44,46571.0,71.7095,71.765,71.4694,71.5248,46571.0
2023-01-27 13:40:00,77.45,77.45,77.33,77.33,22730.0,71.534,71.534,71.4232,71.4232,22730.0
2023-01-27 13:50:00,77.33,77.35,77.28,77.35,26812.0,71.4232,71.4417,71.377,71.4417,26812.0
2023-01-27 14:00:00,77.35,77.41,77.24,77.31,83397.0,71.4417,71.4971,71.3401,71.4047,83397.0
2023-01-27 14:10:00,77.33,77.34,77.24,77.3,33468.0,71.4232,71.4324,71.3401,71.3955,33468.0
2023-01-27 14:20:00,77.29,77.53,77.28,77.5,27017.0,71.3863,71.6079,71.377,71.5802,27017.0
2023-01-27 14:30:00,77.49,77.6,77.47,77.58,43415.0,71.571,71.6726,71.5525,71.6541,43415.0
2023-01-27 14:40:00,77.57,77.65,77.56,77.62,28060.0,71.6449,71.7188,71.6356,71.6911,28060.0
2023-01-27 14:50:00,77.62,77.74,77.61,77.71,44366.0,71.6911,71.8019,71.6818,71.7742,44366.0
2023-01-27 15:00:00,77.71,77.78,77.69,77.75,41498.0,71.7742,71.8388,71.7557,71.8111,41498.0
2023-01-27 15:10:00,77.75,77.84,77.74,77.79,51891.0,71.8111,71.8943,71.8019,71.8481,51891.0
2023-01-27 15:20:00,77.79,77.91,77.66,77.9,80191.0,71.8481,71.9589,71.728,71.9497,80191.0
2023-01-27 15:30:00,77.89,78.04,77.83,78.01,70370.0,71.9404,72.079,71.885,72.0513,70370.0
2023-01-27 15:40:00,78.0,78.06,77.88,77.94,120150.0,72.042,72.0975,71.9312,71.9866,120150.0
2023-01-27 15:50:00,77.93,77.97,77.85,77.89,328119.0,71.9774,72.0143,71.9035,71.9404,328119.0
2023-01-30 09:30:00,78.16,78.62,78.03,78.48,89332.0,72.1898,72.6147,72.0697,72.4854,89332.0
2023-01-30 09:40:00,78.46,78.62,78.27,78.33,73855.0,72.4669,72.6147,72.2914,72.3468,73855.0
2023-01-30 09:50:00,78.3,78.43,78.28,78.42,36865.0,72.3191,72.4392,72.3006,72.43,36865.0
2023-01-30 10:00:00,78.42,78.55,78.29,78.4,70412.0,72.43,72.55,72.3099,72.4115,70412.0
2023-01-30 10:10:00,78.4,78.41,78.29,78.38,24047.0,72.4115,72.4207,72.3099,72.393,24047.0
2023-01-30 10:20:00,78.38,78.74,78.33,78.71,70696.0,72.393,72.7255,72.3468,72.6978,70696.0
2023-01-30 10:30:00,78.69,78.78,78.5,78.55,60660.0,72.6793,72.7625,72.5038,72.55,60660.0
2023-01-30 10:40:00,78.56,78.71,78.37,78.46,48048.0,72.5593,72.6978,72.3838,72.4669,48048.0
2023-01-30 10:50:00,78.46,78.48,78.28,78.34,49365.0,72.4669,72.4854,72.3006,72.3561,49365.0
2023-01-30 11:00:00,78.35,78.53,78.34,78.47,31257.0,72.3653,72.5316,72.3561,72.4761,31257.0
2023-01-30 11:10:00,78.47,78.61,78.43,78.47,45873.0,72.4761,72.6054,72.4392,72.4761,45873.0
2023-01-30 11:20:00,78.47,78.55,78.22,78.28,74056.0,72.4761,72.55,72.2452,72.3006,74056.0
2023-01-30 11:30:00,78.28,78.32,78.22,78.27,29439.0,72.3006,72.3376,72.2452,72.2914,29439.0
2023-01-30 11:40:00,78.27,78.28,78.1,78.13,28694.0,72.2914,72.3006,72.1344,72.1621,28694.0
2023-01-30 11:50:00,78.14,78.17,78.06,78.15,21594.0,72.1713,72.1991,72.0975,72.1806,21594.0
2023-01-30 12:00:00,78.16,78.26,78.15,78.24,18860.0,72.1898,72.2822,72.1806,72.2637,18860.0
2023-01-30 12:10:00,78.24,78.31,78.2,78.22,34393.0,72.2637,72.3284,72.2268,72.2452,34393.0
2023-01-30 12:20:00,78.22,78.24,78.09,78.12,26797.0,72.2452,72.2637,72.1252,72.1529,26797.0
2023-01-30 12:30:00,78.12,78.18,78.09,78.15,35754.0,72.1529,72.2083,72.1252,72.1806,35754.0
2023-01-30 12:40:00,78.14,78.24,78.1,78.11,33895.0,72.1713,72.2637,72.1344,72.1436,33895.0
2023-01-30 12:50:00,78.1,78.15,77.98,78.01,25645.0,72.1344,72.1806,72.0236,72.0513,25645.0
2023-01-30 13:00:00,78.0,78.14,77.99,78.13,20040.0,72.042,72.1713,72.0328,72.1621,20040.0
2023-01-30 13:10:00,78.15,78.28,78.12,78.27,30974.0,72.1806,72.3006,72.1529,72.2914,30974.0
2023-01-30 13:20:00,78.28,78.35,78.23,78.34,29020.0,72.3006,72.3653,72.2545,72.3561,29020.0
2023-01-30 13:30:00,78.36,78.38,78.29,78.38,38167.0,72.3745,72.393,72.3099,72.393,38167.0
2023-01-30 13:40:00,78.38,78.41,78.29,78.4,36943.0,72.393,72.4207,72.3099,72.4115,36943.0
2023-01-30 13:50:00,78.39,78.42,78.27,78.34,30952.0,72.4022,72.43,72.2914,72.3561,30952.0
2023-01-30 14:00:00,78.34,78.39,78.27,78.28,31476.0,72.3561,72.4022,72.2914,72.3006,31476.0
2023-01-30 14:10:00,78.28,78.32,78.2,78.22,25936.0,72.3006,72.3376,72.2268,72.2452,25936.0
2023-01-30 14:20:00,78.25,78.26,78.17,78.22,22974.0,72.2729,72.2822,72.1991,72.2452,22974.0
2023-01-30 14:30:00,78.21,78.24,78.14,78.22,32312.0,72.236,72.2637,72.1713,72.2452,32312.0
2023-01-30 14:40:00,78.23,78.24,78.12,78.12,31504.0,72.2545,72.2637,72.1529,72.1529,31504.0
2023-01-30 14:50:00,78.12,78.17,78.07,78.14,39579.0,72.1529,72.1991,72.1067,72.1713,39579.0
2023-01-30 15:00:00,78.14,78.17,78.07,78.12,34701.0,72.1713,72.1991,72.1067,72.1529,34701.0
2023-01-30 15:10:00,78.12,78.23,78.1,78.19,52001.0,72.1529,72.2545,72.1344,72.2175,52001.0
2023-01-30 15:20:00,78.19,78.23,78.12,78.23,42836.0,72.2175,72.2545,72.1529,72.2545,42836.0
2023-01-30 15:30:00,78.23,78.34,78.14,78.34,66529.0,72.2545,72.3561,72.1713,72.3561,66529.0
2023-01-30 15:40:00,78.34,78.35,78.16,78.25,111556.0,72.3561,72.3653,72.1898,72.2729,111556.0
2023-01-30 15:50:00,78.26,78.33,78.19,78.22,246514.0,72.2822,72.3468,72.2175,72.2452,246514.0
2023-01-31 09:30:00,78.42,78.51,77.42,77.47,160910.0,72.43,72.5131,71.5063,71.5525,160910.0
2023-01-31 09:40:00,77.48,77.68,77.41,77.63,90880.0,71.5618,71.7465,71.4971,71.7003,90880.0
2023-01-31 09:50:00,77.62,77.63,77.33,77.53,71392.0,71.6911,71.7003,71.4232,71.6079,71392.0
2023-01-31 10:00:00,77.53,77.71,77.4,77.62,51084.0,71.6079,71.7742,71.4879,71.6911,51084.0
2023-01-31 10:10:00,77.59,77.74,77.55,77.7,59264.0,71.6634,71.8019,71.6264,71.765,59264.0
2023-01-31 10:20:00,77.7,77.72,77.49,77.61,37789.0,71.765,71.7834,71.571,71.6818,37789.0
2023-01-31 10:30:00,77.62,77.78,77.58,77.71,45106.0,71.6911,71.8388,71.6541,71.7742,45106.0
2023-01-31 10:40:00,77.72,77.86,77.72,77.82,37484.0,71.7834,71.9127,71.7834,71.8758,37484.0
2023-01-31 10:50:00,77.81,77.83,77.61,77.65,57075.0,71.8665,71.885,71.6818,71.7188,57075.0
2023-01-31 11:00:00,77.66,77.74,77.44,77.44,45025.0,71.728,71.8019,71.5248,71.5248,45025.0
2023-01-31 11:10:00,77.46,77.54,77.39,77.47,47193.0,71.5433,71.6172,71.4786,71.5525,47193.0
2023-01-31 11:20:00,77.47,77.52,77.41,77.47,39537.0,71.5525,71.5987,71.4971,71.5525,39537.0
2023-01-31 11:30:00,77.47,77.62,77.46,77.54,69107.0,71.5525,71.6911,71.5433,71.6172,69107.0
2023-01-31 11:40:00,77.54,77.68,77.53,77.56,43618.0,71.6172,71.7465,71.6079,71.6356,43618.0
2023-01-31 11:50:00,77.55,77.62,77.52,77.56,34662.0,71.6264,71.6911,71.5987,71.6356,34662.0
2023-01-31 12:00:00,77.55,77.59,77.41,77.46,43356.0,71.6264,71.6634,71.4971,71.5433,43356.0
2023-01-31 12:10:00,77.47,77.56,77.37,77.53,73134.0,71.5525,71.6356,71.4602,71.6079,73134.0
2023-01-31 12:20:00,77.54,77.6,77.5,77.5,46336.0,71.6172,71.6726,71.5802,71.5802,46336.0
2023-01-31 12:30:00,77.49,77.59,77.47,77.58,46868.0,71.571,71.6634,71.5525,71.6541,46868.0
2023-01-31 12:40:00,77.58,77.64,77.54,77.54,34109.0,71.6541,71.7095,71.6172,71.6172,34109.0
2023-01-31 12:50:00,77.55,77.7,77.54,77.69,37366.0,71.6264,71.765,71.6172,71.7557,37366.0
2023-01-31 13:00:00,77.69,77.71,77.6,77.63,28803.0,71.7557,71.7742,71.6726,71.7003,28803.0
2023-01-31 13:10:00,77.64,77.76,77.63,77.7,35696.0,71.7095,71.8204,71.7003,71.765,35696.0
2023-01-31 13:20:00,77.7,77.79,77.69,77.73,25810.0,71.765,71.8481,71.7557,71.7927,25810.0
2023-01-31 13:30:00,77.73,77.77,77.69,77.74,24165.0,71.7927,71.8296,71.7557,71.8019,24165.0
2023-01-31 13:40:00,77.72,77.75,77.7,77.72,22976.0,71.7834,71.8111,71.765,71.7834,22976.0
2023-01-31 13:50:00,77.73,77.84,77.72,77.83,21027.0,71.7927,71.8943,71.7834,71.885,21027.0
2023-01-31 14:00:00,77.84,77.9,77.82,77.83,27364.0,71.8943,71.9497,71.8758,71.885,27364.0
2023-01-31 14:10:00,77.82,77.85,77.7,77.71,28792.0,71.8758,71.9035,71.765,71.7742,28792.0
2023-01-31 14:20:00,77.71,77.73,77.62,77.65,30315.0,71.7742,71.7927,71.6911,71.7188,30315.0
2023-01-31 14:30:00,77.65,77.73,77.64,77.72,26033.0,71.7188,71.7927,71.7095,71.7834,26033.0
2023-01-31 14:40:00,77.73,77.8,77.72,77.76,30680.0,71.7927,71.8573,71.7834,71.8204,30680.0
2023-01-31 14:50:00,77.76,77.79,77.72,77.75,28872.0,71.8204,71.8481,71.7834,71.8111,28872.0
2023-01-31 15:00:00,77.75,77.83,77.72,77.82,30970.0,71.8111,71.885,71.7834,71.8758,30970.0
2023-01-31 15:10:00,77.82,77.86,77.75,77.76,50596.0,71.8758,71.9127,71.8111,71.8204,50596.0
2023-01-31 15:20:00,77.76,77.77,77.62,77.62,48973.0,71.8204,71.8296,71.6911,71.6911,48973.0
2023-01-31 15:30:00,77.62,77.79,77.6,77.79,60808.0,71.6911,71.8481,71.6726,71.8481,60808.0
2023-01-31 15:40:00,77.79,77.98,77.78,77.94,76072.0,71.8481,72.0236,71.8388,71.9866,76072.0
2023-01-31 15:50:00,77.94,78.38,77.94,78.36,386000.0,71.9866,72.393,71.9866,72.3745,386000.0
2023-02-01 09:30:00,77.95,78.04,77.61,77.98,187576.0,71.9959,72.079,71.6818,72.0236,187576.0
2023-02-01 09:40:00,77.98,78.23,77.96,78.08,62010.0,72.0236,72.2545,72.0051,72.1159,62010.0
2023-02-01 09:50:00,78.06,78.21,78.03,78.18,44059.0,72.0975,72.236,72.0697,72.2083,44059.0
2023-02-01 10:00:00,78.19,78.2,77.78,77.83,57011.0,72.2175,72.2268,71.8388,71.885,57011.0
2023-02-01 10:10:00,77.83,77.96,77.62,77.75,60762.0,71.885,72.0051,71.6911,71.8111,60762.0
2023-02-01 10:20:00,77.74,77.78,77.52,77.55,55026.0,71.8019,71.8388,71.5987,71.6264,55026.0
2023-02-01 10:30:00,77.54,77.72,77.52,77.53,47096.0,71.6172,71.7834,71.5987,71.6079,47096.0
2023-02-01 10:40:00,77.52,77.52,77.35,77.36,35763.0,71.5987,71.5987,71.4417,71.4509,35763.0
2023-02-01 10:50:00,77.35,77.46,77.18,77.44,66505.0,71.4417,71.5433,71.2847,71.5248,66505.0
2023-02-01 11:00:00,77.45,77.62,77.44,77.53,44650.0,71.534,71.6911,71.5248,71.6079,44650.0
2023-02-01 11:10:00,77.54,77.62,77.52,77.61,43947.0,71.6172,71.6911,71.5987,71.6818,43947.0
2023-02-01 11:20:00,77.61,77.68,77.53,77.54,30539.0,71.6818,71.7465,71.6079,71.6172,30539.0
2023-02-01 11:30:00,77.55,77.56,77.38,77.44,47388.0,71.6264,71.6356,71.4694,71.5248,47388.0
2023-02-01 11:40:00,77.43,77.54,77.35,77.36,40893.0,71.5156,71.6172,71.4417,71.4509,40893.0
2023-02-01 11:50:00,77.35,77.51,77.35,77.39,46188.0,71.4417,71.5895,71.4417,71.4786,46188.0
2023-02-01 12:00:00,77.37,77.5,77.36,77.48,31004.0,71.4602,71.5802,71.4509,71.5618,31004.0
2023-02-01 12:10:00,77.46,77.56,77.43,77.49,45966.0,71.5433,71.6356,71.5156,71.571,45966.0
2023-02-01 12:20:00,77.49,77.64,77.49,77.54,34817.0,71.571,71.7095,71.571,71.6172,34817.0
2023-02-01 12:30:00,77.55,77.58,77.35,77.42,38215.0,71.6264,71.6541,71.4417,71.5063,38215.0
2023-02-01 12:40:00,77.4,77.44,77.33,77.38,36754.0,71.4879,71.5248,71.4232,71.4694,36754.0
2023-02-01 12:50:00,77.39,77.42,77.35,77.38,32713.0,71.4786,71.5063,71.4417,71.4694,32713.0
2023-02-01 13:00:00,77.39,77.53,77.38,77.49,22865.0,71.4786,71.6079,71.4694,71.571,22865.0
2023-02-01 13:10:00,77.48,77.59,77.44,77.54,23611.0,71.5618,71.6634,71.5248,71.6172,23611.0
2023-02-01 13:20:00,77.53,77.62,77.46,77.53,53645.0,71.6079,71.6911,71.5433,71.6079,53645.0
2023-02-01 13:30:00,77.52,77.6,77.52,77.58,20386.0,71.5987,71.6726,71.5987,71.6541,20386.0
2023-02-01 13:40:00,77.58,77.65,77.56,77.65,25036.0,71.6541,71.7188,71.6356,71.7188,25036.0
2023-02-01 13:50:00,77.65,77.8,77.64,77.7,29253.0,71.7188,71.8573,71.7095,71.765,29253.0
2023-02-01 14:00:00,77.68,77.74,77.48,77.65,42214.0,71.7465,71.8019,71.5618,71.7188,42214.0
2023-02-01 14:10:00,77.65,77.67,77.37,77.37,25494.0,71.7188,71.7372,71.4602,71.4602,25494.0
2023-02-01 14:20:00,77.36,77.49,77.35,77.44,35213.0,71.4509,71.571,71.4417,71.5248,35213.0
2023-02-01 14:30:00,77.45,77.73,77.26,77.72,74381.0,71.534,71.7927,71.3586,71.7834,74381.0
2023-02-01 14:40:00,77.72,77.9,77.64,77.74,43641.0,71.7834,71.9497,71.7095,71.8019,43641.0
2023-02-01 14:50:00,77.75,77.91,77.72,77.76,54213.0,71.8111,71.9589,71.7834,71.8204,54213.0
2023-02-01 15:00:00,77.76,77.9,77.74,77.89,63026.0,71.8204,71.9497,71.8019,71.9404,63026.0
2023-02-01 15:10:00,77.87,77.9,77.67,77.78,50011.0,71.922,71.9497,71.7372,71.8388,50011.0
2023-02-01 15:20:00,77.78,77.91,77.7,77.91,46339.0,71.8388,71.9589,71.765,71.9589,46339.0
2023-02-01 15:30:00,77.92,78.08,77.92,78.01,78601.0,71.9681,72.1159,71.9681,72.0513,78601.0
2023-02-01 15:40:00,78.01,78.05,77.82,77.84,164206.0,72.0513,72.0882,71.8758,71.8943,164206.0
2023-02-01 15:50:00,77.85,78.03,77.73,78.03,711666.0,71.9035,72.0697,71.7927,72.0697,711666.0
2023-02-02 09:30:00,76.8,77.0,75.71,76.01,378279.0,70.9337,71.1184,69.927,70.204,378279.0
2023-02-02 09:40:00,76.02,76.37,75.98,76.2,203505.0,70.2133,70.5365,70.1763,70.3795,203505.0
2023-02-02 09:50:00,76.2,76.86,76.18,76.79,135397.0,70.3795,70.9891,70.3611,70.9245,135397.0
2023-02-02 10:00:00,76.81,76.84,76.41,76.43,109100.0,70.9429,70.9706,70.5735,70.592,109100.0
2023-02-02 10:10:00,76.44,76.98,76.43,76.86,98562.0,70.6012,71.0999,70.592,70.9891,98562.0
2023-02-02 10:20:00,76.87,76.89,76.49,76.53,94730.0,70.9984,71.0168,70.6474,70.6843,94730.0
2023-02-02 10:30:00,76.54,76.66,76.46,76.48,81915.0,70.6936,70.8044,70.6197,70.6381,81915.0
2023-02-02 10:40:00,76.46,76.59,76.32,76.36,90074.0,70.6197,70.7397,70.4904,70.5273,90074.0
2023-02-02 10:50:00,76.37,76.44,76.19,76.23,84798.0,70.5365,70.6012,70.3703,70.4072,84798.0
2023-02-02 11:00:00,76.21,76.22,76.1,76.17,130471.0,70.3888,70.398,70.2872,70.3518,130471.0
2023-02-02 11:10:00,76.17,76.18,75.86,75.91,260932.0,70.3518,70.3611,70.0655,70.1117,260932.0
2023-02-02 11:20:00,75.9,76.09,75.9,75.94,136120.0,70.1024,70.2779,70.1024,70.1394,136120.0
2023-02-02 11:30:00,75.95,75.98,75.67,75.67,130625.0,70.1486,70.1763,69.89,69.89,130625.0
2023-02-02 11:40:00,75.66,75.71,75.48,75.71,179196.0,69.8808,69.927,69.7145,69.927,179196.0
2023-02-02 11:50:00,75.71,75.81,75.69,75.75,72097.0,69.927,70.0193,69.9085,69.9639,72097.0
2023-02-02 12:00:00,75.75,75.76,75.63,75.69,74568.0,69.9639,69.9731,69.8531,69.9085,74568.0
2023-02-02 12:10:00,75.69,75.96,75.68,75.85,80228.0,69.9085,70.1579,69.8992,70.0563,80228.0
2023-02-02 12:20:00,75.85,75.94,75.81,75.89,85678.0,70.0563,70.1394,70.0193,70.0932,85678.0
2023-02-02 12:30:00,75.88,75.91,75.8,75.83,82578.0,70.084,70.1117,70.0101,70.0378,82578.0
2023-02-02 12:40:00,75.83,75.87,75.63,75.82,78739.0,70.0378,70.0747,69.8531,70.0286,78739.0
2023-02-02 12:50:00,75.8,75.8,75.6,75.65,80327.0,70.0101,70.0101,69.8254,69.8715,80327.0
2023-02-02 13:00:00,75.64,75.65,75.32,75.33,186005.0,69.8623,69.8715,69.5667,69.576,186005.0
2023-02-02 13:10:00,75.33,75.45,75.26,75.45,102403.0,69.576,69.6868,69.5113,69.6868,102403.0
2023-02-02 13:20:00,75.45,75.51,75.35,75.36,64183.0,69.6868,69.7422,69.5945,69.6037,64183.0
2023-02-02 13:30:00,75.35,75.4,75.21,75.39,138598.0,69.5945,69.6406,69.4651,69.6314,138598.0
2023-02-02 13:40:00,75.38,75.51,75.38,75.49,64066.0,69.6222,69.7422,69.6222,69.7238,64066.0
2023-02-02 13:50:00,75.48,75.53,75.41,75.52,156369.0,69.7145,69.7607,69.6499,69.7515,156369.0
2023-02-02 14:00:00,75.51,75.64,75.39,75.45,131943.0,69.7422,69.8623,69.6314,69.6868,131943.0
2023-02-02 14:10:00,75.45,75.46,75.26,75.45,78117.0,69.6868,69.6961,69.5113,69.6868,78117.0
2023-02-02 14:20:00,75.46,75.62,75.39,75.62,57335.0,69.6961,69.8438,69.6314,69.8438,57335.0
2023-02-02 14:30:00,75.63,75.93,75.63,75.91,103579.0,69.8531,70.1302,69.8531,70.1117,103579.0
2023-02-02 14:40:00,75.92,76.07,75.85,76.04,110043.0,70.1209,70.2595,70.0563,70.2317,110043.0
2023-02-02 14:50:00,76.05,76.08,75.97,76.05,78465.0,70.241,70.2687,70.1671,70.241,78465.0
2023-02-02 15:00:00,76.06,76.16,75.95,76.02,163485.0,70.2502,70.3426,70.1486,70.2133,163485.0
2023-02-02 15:10:00,76.03,76.18,75.99,76.18,149060.0,70.2225,70.3611,70.1856,70.3611,149060.0
2023-02-02 15:20:00,76.19,76.24,76.05,76.1,161833.0,70.3703,70.4165,70.241,70.2872,161833.0
2023-02-02 15:30:00,76.09,76.21,75.99,76.02,413681.0,70.2779,70.3888,70.1856,70.2133,413681.0
2023-02-02 15:40:00,76.03,76.1,75.89,76.0,286091.0,70.2225,70.2872,70.0932,70.1948,286091.0
2023-02-02 15:50:00,76.0,76.01,75.87,75.91,564912.0,70.1948,70.204,70.0747,70.1117,564912.0
2023-02-03 09:30:00,76.51,76.54,75.94,76.04,157913.0,70.6658,70.6936,70.1394,70.2317,157913.0
2023-02-03 09:40:00,76.03,76.12,75.47,75.48,98085.0,70.2225,70.3056,69.7053,69.7145,98085.0
2023-02-03 09:50:00,75.48,75.48,74.76,74.89,221836.0,69.7145,69.7145,69.0495,69.1696,221836.0
2023-02-03 10:00:00,74.87,75.08,74.77,74.85,161572.0,69.1511,69.3451,69.0588,69.1326,161572.0
2023-02-03 10:10:00,74.86,75.08,74.79,74.9,103776.0,69.1419,69.3451,69.0772,69.1788,103776.0
2023-02-03 10:20:00,74.89,74.94,74.67,74.69,259690.0,69.1696,69.2158,68.9664,68.9849,259690.0
2023-02-03 10:30:00,74.7,75.08,74.7,75.05,78547.0,68.9941,69.3451,68.9941,69.3174,78547.0
2023-02-03 10:40:00,75.03,75.07,74.8,74.83,45747.0,69.2989,69.3358,69.0865,69.1142,45747.0
2023-02-03 10:50:00,74.84,75.08,74.81,75.08,84426.0,69.1234,69.3451,69.0957,69.3451,84426.0
2023-02-03 11:00:00,75.08,75.22,75.02,75.07,71046.0,69.3451,69.4744,69.2897,69.3358,71046.0
2023-02-03 11:10:00,75.09,75.13,74.92,75.06,56085.0,69.3543,69.3913,69.1973,69.3266,56085.0
2023-02-03 11:20:00,75.05,75.12,75.0,75.07,47543.0,69.3174,69.382,69.2712,69.3358,47543.0
2023-02-03 11:30:00,75.06,75.09,74.92,74.93,50585.0,69.3266,69.3543,69.1973,69.2065,50585.0
2023-02-03 11:40:00,74.91,74.91,74.75,74.75,67014.0,69.1881,69.1881,69.0403,69.0403,67014.0
2023-02-03 11:50:00,74.73,74.87,74.71,74.76,38157.0,69.0218,69.1511,69.0033,69.0495,38157.0
2023-02-03 12:00:00,74.76,74.96,74.75,74.87,46017.0,69.0495,69.2342,69.0403,69.1511,46017.0
2023-02-03 12:10:00,74.87,74.99,74.86,74.99,48206.0,69.1511,69.262,69.1419,69.262,48206.0
2023-02-03 12:20:00,74.97,75.03,74.91,74.99,41354.0,69.2435,69.2989,69.1881,69.262,41354.0
2023-02-03 12:30:00,74.99,75.09,74.99,75.07,53930.0,69.262,69.3543,69.262,69.3358,53930.0
2023-02-03 12:40:00,75.06,75.18,75.04,75.11,42094.0,69.3266,69.4374,69.3081,69.3728,42094.0
2023-02-03 12:50:00,75.11,75.17,75.07,75.11,50531.0,69.3728,69.4282,69.3358,69.3728,50531.0
2023-02-03 13:00:00,75.1,75.19,75.02,75.03,47439.0,69.3636,69.4467,69.2897,69.2989,47439.0
2023-02-03 13:10:00,75.03,75.13,75.0,75.12,34811.0,69.2989,69.3913,69.2712,69.382,34811.0
2023-02-03 13:20:00,75.11,75.14,75.03,75.05,61806.0,69.3728,69.4005,69.2989,69.3174,61806.0
2023-02-03 13:30:00,75.05,75.19,75.03,75.17,134535.0,69.3174,69.4467,69.2989,69.4282,134535.0
2023-02-03 13:40:00,75.17,75.31,75.1,75.11,89412.0,69.4282,69.5575,69.3636,69.3728,89412.0
2023-02-03 13:50:00,75.1,75.29,75.1,75.28,55026.0,69.3636,69.539,69.3636,69.5298,55026.0
2023-02-03 14:00:00,75.28,75.38,75.27,75.35,60698.0,69.5298,69.6222,69.5206,69.5945,60698.0
2023-02-03 14:10:00,75.34,75.37,75.24,75.28,105819.0,69.5852,69.6129,69.4929,69.5298,105819.0
2023-02-03 14:20:00,75.28,75.33,75.21,75.31,68315.0,69.5298,69.576,69.4651,69.5575,68315.0
2023-02-03 14:30:00,75.33,75.41,75.29,75.38,75074.0,69.576,69.6499,69.539,69.6222,75074.0
2023-02-03 14:40:00,75.38,75.42,75.31,75.4,55583.0,69.6222,69.6591,69.5575,69.6406,55583.0
2023-02-03 14:50:00,75.4,75.47,75.37,75.45,116940.0,69.6406,69.7053,69.6129,69.6868,116940.0
2023-02-03 15:00:00,75.46,75.54,75.36,75.47,78452.0,69.6961,69.7699,69.6037,69.7053,78452.0
2023-02-03 15:10:00,75.47,75.63,75.46,75.63,165694.0,69.7053,69.8531,69.6961,69.8531,165694.0
2023-02-03 15:20:00,75.63,75.64,75.52,75.56,112039.0,69.8531,69.8623,69.7515,69.7884,112039.0
2023-02-03 15:30:00,75.56,75.67,75.51,75.55,201763.0,69.7884,69.89,69.7422,69.7792,201763.0
2023-02-03 15:40:00,75.55,75.66,75.47,75.49,195439.0,69.7792,69.8808,69.7053,69.7238,195439.0
2023-02-03 15:50:00,75.49,75.51,75.39,75.47,514535.0,69.7238,69.7422,69.6314,69.7053,514535.0
2023-02-06 09:30:00,75.55,75.73,75.29,75.55,219873.0,69.7792,69.9454,69.539,69.7792,219873.0
2023-02-06 09:40:00,75.56,75.89,75.51,75.73,118330.0,69.7884,70.0932,69.7422,69.9454,118330.0
2023-02-06 09:50:00,75.75,75.95,75.7,75.79,136751.0,69.9639,70.1486,69.9177,70.0008,136751.0
2023-02-06 10:00:00,75.79,75.79,75.63,75.72,68586.0,70.0008,70.0008,69.8531,69.9362,68586.0
2023-02-06 10:10:00,75.73,75.86,75.73,75.86,80668.0,69.9454,70.0655,69.9454,70.0655,80668.0
2023-02-06 10:20:00,75.85,75.97,75.81,75.95,67702.0,70.0563,70.1671,70.0193,70.1486,67702.0
2023-02-06 10:30:00,75.96,76.13,75.86,76.06,73048.0,70.1579,70.3149,70.0655,70.2502,73048.0
2023-02-06 10:40:00,76.04,76.12,75.99,76.01,39846.0,70.2317,70.3056,70.1856,70.204,39846.0
2023-02-06 10:50:00,76.02,76.11,75.98,75.99,91973.0,70.2133,70.2964,70.1763,70.1856,91973.0
2023-02-06 11:00:00,75.99,76.08,75.98,76.05,78925.0,70.1856,70.2687,70.1763,70.241,78925.0
2023-02-06 11:10:00,76.05,76.16,76.04,76.08,56129.0,70.241,70.3426,70.2317,70.2687,56129.0
2023-02-06 11:20:00,76.09,76.16,76.03,76.04,53518.0,70.2779,70.3426,70.2225,70.2317,53518.0
2023-02-06 11:30:00,76.04,76.13,75.91,76.08,32272.0,70.2317,70.3149,70.1117,70.2687,32272.0
2023-02-06 11:40:00,76.07,76.14,75.96,76.11,39100.0,70.2595,70.3241,70.1579,70.2964,39100.0
2023-02-06 11:50:00,76.1,76.13,76.04,76.06,51493.0,70.2872,70.3149,70.2317,70.2502,51493.0
2023-02-06 12:00:00,76.07,76.16,76.06,76.1,56643.0,70.2595,70.3426,70.2502,70.2872,56643.0
2023-02-06 12:10:00,76.1,76.18,76.07,76.16,67840.0,70.2872,70.3611,70.2595,70.3426,67840.0
2023-02-06 12:20:00,76.17,76.46,76.15,76.4,96824.0,70.3518,70.6197,70.3333,70.5643,96824.0
2023-02-06 12:30:00,76.4,76.62,76.38,76.61,46961.0,70.5643,70.7674,70.5458,70.7582,46961.0
2023-02-06 12:40:00,76.63,76.65,76.55,76.58,47719.0,70.7767,70.7952,70.7028,70.7305,47719.0
2023-02-06 12:50:00,76.58,76.73,76.57,76.68,43530.0,70.7305,70.869,70.7213,70.8229,43530.0
2023-02-06 13:00:00,76.69,76.85,76.69,76.85,32654.0,70.8321,70.9799,70.8321,70.9799,32654.0
2023-02-06 13:10:00,76.84,76.85,76.67,76.69,42719.0,70.9706,70.9799,70.8136,70.8321,42719.0
2023-02-06 13:20:00,76.69,76.78,76.63,76.76,32143.0,70.8321,70.9152,70.7767,70.8968,32143.0
2023-02-06 13:30:00,76.76,76.78,76.63,76.63,32089.0,70.8968,70.9152,70.7767,70.7767,32089.0
2023-02-06 13:40:00,76.64,76.72,76.62,76.67,53582.0,70.7859,70.8598,70.7674,70.8136,53582.0
2023-02-06 13:50:00,76.69,76.81,76.67,76.76,51233.0,70.8321,70.9429,70.8136,70.8968,51233.0
2023-02-06 14:00:00,76.76,76.94,76.72,76.86,65176.0,70.8968,71.063,70.8598,70.9891,65176.0
2023-02-06 14:10:00,76.86,76.98,76.85,76.97,63905.0,70.9891,71.0999,70.9799,71.0907,63905.0
2023-02-06 14:20:00,76.97,77.06,76.91,77.01,50259.0,71.0907,71.1738,71.0353,71.1277,50259.0
2023-02-06 14:30:00,77.02,77.03,76.95,77.02,43113.0,71.1369,71.1461,71.0722,71.1369,43113.0
2023-02-06 14:40:00,77.02,77.05,76.96,76.98,97577.0,71.1369,71.1646,71.0815,71.0999,97577.0
2023-02-06 14:50:00,76.98,76.98,76.89,76.93,41891.0,71.0999,71.0999,71.0168,71.0538,41891.0
2023-02-06 15:00:00,76.93,77.06,76.89,76.95,64214.0,71.0538,71.1738,71.0168,71.0722,64214.0
2023-02-06 15:10:00,76.95,76.96,76.69,76.8,122432.0,71.0722,71.0815,70.8321,70.9337,122432.0
2023-02-06 15:20:00,76.8,76.81,76.67,76.7,78972.0,70.9337,70.9429,70.8136,70.8413,78972.0
2023-02-06 15:30:00,76.69,76.92,76.64,76.92,95245.0,70.8321,71.0445,70.7859,71.0445,95245.0
2023-02-06 15:40:00,76.92,77.09,76.9,77.02,156613.0,71.0445,71.2015,71.0261,71.1369,156613.0
2023-02-06 15:50:00,77.02,77.21,76.95,77.17,404571.0,71.1369,71.3124,71.0722,71.2754,404571.0
2023-02-07 09:30:00,76.4,76.61,76.09,76.13,137593.0,70.5643,70.7582,70.2779,70.3149,137593.0
2023-02-07 09:40:00,76.12,76.15,75.7,75.7,81252.0,70.3056,70.3333,69.9177,69.9177,81252.0
2023-02-07 09:50:00,75.68,75.95,75.42,75.87,105911.0,69.8992,70.1486,69.6591,70.0747,105911.0
2023-02-07 10:00:00,75.87,76.0,75.81,75.89,40284.0,70.0747,70.1948,70.0193,70.0932,40284.0
2023-02-07 10:10:00,75.88,75.95,75.72,75.73,40472.0,70.084,70.1486,69.9362,69.9454,40472.0
2023-02-07 10:20:00,75.72,75.87,75.68,75.86,49336.0,69.9362,70.0747,69.8992,70.0655,49336.0
2023-02-07 10:30:00,75.86,75.95,75.76,75.94,46385.0,70.0655,70.1486,69.9731,70.1394,46385.0
2023-02-07 10:40:00,75.94,75.99,75.82,75.94,52172.0,70.1394,70.1856,70.0286,70.1394,52172.0
2023-02-07 10:50:00,75.92,75.94,75.74,75.83,81208.0,70.1209,70.1394,69.9547,70.0378,81208.0
2023-02-07 11:00:00,75.84,75.89,75.7,75.89,27268.0,70.047,70.0932,69.9177,70.0932,27268.0
2023-02-07 11:10:00,75.87,75.88,75.78,75.88,30216.0,70.0747,70.084,69.9916,70.084,30216.0
2023-02-07 11:20:00,75.88,76.05,75.85,76.04,29980.0,70.084,70.241,70.0563,70.2317,29980.0
2023-02-07 11:30:00,76.06,76.19,76.04,76.14,45259.0,70.2502,70.3703,70.2317,70.3241,45259.0
2023-02-07 11:40:00,76.14,76.21,76.13,76.13,27932.0,70.3241,70.3888,70.3149,70.3149,27932.0
2023-02-07 11:50:00,76.14,76.14,75.95,76.0,23031.0,70.3241,70.3241,70.1486,70.1948,23031.0
2023-02-07 12:00:00,75.99,76.04,75.91,75.98,23467.0,70.1856,70.2317,70.1117,70.1763,23467.0
2023-02-07 12:10:00,75.99,76.0,75.89,75.95,17388.0,70.1856,70.1948,70.0932,70.1486,17388.0
2023-02-07 12:20:00,75.94,76.03,75.91,75.95,22486.0,70.1394,70.2225,70.1117,70.1486,22486.0
2023-02-07 12:30:00,75.95,76.06,75.95,76.0,24201.0,70.1486,70.2502,70.1486,70.1948,24201.0
2023-02-07 12:40:00,76.0,76.21,76.0,76.15,36474.0,70.1948,70.3888,70.1948,70.3333,36474.0
2023-02-07 12:50:00,76.16,76.18,76.02,76.08,38140.0,70.3426,70.3611,70.2133,70.2687,38140.0
2023-02-07 13:00:00,76.09,76.29,76.09,76.26,29204.0,70.2779,70.4627,70.2779,70.4349,29204.0
2023-02-07 13:10:00,76.27,76.27,76.04,76.08,27846.0,70.4442,70.4442,70.2317,70.2687,27846.0
2023-02-07 13:20:00,76.07,76.11,75.94,75.95,22945.0,70.2595,70.2964,70.1394,70.1486,22945.0
2023-02-07 13:30:00,75.93,75.93,75.67,75.78,29601.0,70.1302,70.1302,69.89,69.9916,29601.0
2023-02-07 13:40:00,75.8,75.87,75.73,75.76,22355.0,70.0101,70.0747,69.9454,69.9731,22355.0
2023-02-07 13:50:00,75.76,75.79,75.66,75.76,31718.0,69.9731,70.0008,69.8808,69.9731,31718.0
2023-02-07 14:00:00,75.77,76.09,75.76,76.07,30578.0,69.9824,70.2779,69.9731,70.2595,30578.0
2023-02-07 14:10:00,76.08,76.15,76.01,76.04,28415.0,70.2687,70.3333,70.204,70.2317,28415.0
2023-02-07 14:20:00,76.02,76.02,75.9,75.93,37372.0,70.2133,70.2133,70.1024,70.1302,37372.0
2023-02-07 14:30:00,75.93,76.01,75.85,75.86,33086.0,70.1302,70.204,70.0563,70.0655,33086.0
2023-02-07 14:40:00,75.86,75.94,75.82,75.84,33155.0,70.0655,70.1394,70.0286,70.047,33155.0
2023-02-07 14:50:00,75.84,75.97,75.84,75.96,21362.0,70.047,70.1671,70.047,70.1579,21362.0
2023-02-07 15:00:00,75.97,76.13,75.92,75.99,46413.0,70.1671,70.3149,70.1209,70.1856,46413.0
2023-02-07 15:10:00,76.01,76.06,75.98,76.05,45178.0,70.204,70.2502,70.1763,70.241,45178.0
2023-02-07 15:20:00,76.06,76.14,76.02,76.12,48959.0,70.2502,70.3241,70.2133,70.3056,48959.0
2023-02-07 15:30:00,76.12,76.15,75.98,76.12,48577.0,70.3056,70.3333,70.1763,70.3056,48577.0
2023-02-07 15:40:00,76.11,76.17,76.08,76.15,109561.0,70.2964,70.3518,70.2687,70.3333,109561.0
2023-02-07 15:50:00,76.15,76.33,76.15,76.32,260363.0,70.3333,70.4996,70.3333,70.4904,260363.0
2023-02-08 09:30:00,76.21,76.36,76.04,76.05,42897.0,70.3888,70.5273,70.2317,70.241,42897.0
2023-02-08 09:40:00,76.01,76.09,75.94,76.01,37340.0,70.204,70.2779,70.1394,70.204,37340.0
2023-02-08 09:50:00,76.01,76.21,76.0,76.12,25930.0,70.204,70.3888,70.1948,70.3056,25930.0
2023-02-08 10:00:00,76.1,76.18,75.78,75.78,49502.0,70.2872,70.3611,69.9916,69.9916,49502.0
2023-02-08 10:10:00,75.79,75.83,75.71,75.72,32980.0,70.0008,70.0378,69.927,69.9362,32980.0
2023-02-08 10:20:00,75.73,75.9,75.7,75.87,29243.0,69.9454,70.1024,69.9177,70.0747,29243.0
2023-02-08 10:30:00,75.87,76.05,75.86,75.97,26796.0,70.0747,70.241,70.0655,70.1671,26796.0
2023-02-08 10:40:00,75.99,76.1,75.92,76.04,14833.0,70.1856,70.2872,70.1209,70.2317,14833.0
2023-02-08 10:50:00,76.05,76.16,75.95,75.95,30734.0,70.241,70.3426,70.1486,70.1486,30734.0
2023-02-08 11:00:00,75.97,76.08,75.94,76.04,37142.0,70.1671,70.2687,70.1394,70.2317,37142.0
2023-02-08 11:10:00,76.05,76.1,75.99,76.05,40318.0,70.241,70.2872,70.1856,70.241,40318.0
2023-02-08 11:20:00,76.05,76.08,75.94,76.06,27589.0,70.241,70.2687,70.1394,70.2502,27589.0
2023-02-08 11:30:00,76.06,76.06,75.87,75.91,38533.0,70.2502,70.2502,70.0747,70.1117,38533.0
2023-02-08 11:40:00,75.91,75.91,75.79,75.85,20049.0,70.1117,70.1117,70.0008,70.0563,20049.0
2023-02-08 11:50:00,75.85,75.89,75.77,75.88,16868.0,70.0563,70.0932,69.9824,70.084,16868.0
2023-02-08 12:00:00,75.88,75.88,75.81,75.82,11953.0,70.084,70.084,70.0193,70.0286,11953.0
2023-02-08 12:10:00,75.83,75.86,75.64,75.65,17684.0,70.0378,70.0655,69.8623,69.8715,17684.0
2023-02-08 12:20:00,75.64,75.78,75.62,75.75,16212.0,69.8623,69.9916,69.8438,69.9639,16212.0
2023-02-08 12:30:00,75.75,75.84,75.71,75.79,19100.0,69.9639,70.047,69.927,70.0008,19100.0
2023-02-08 12:40:00,75.8,75.88,75.76,75.86,13315.0,70.0101,70.084,69.9731,70.0655,13315.0
2023-02-08 12:50:00,75.86,75.89,75.8,75.85,50626.0,70.0655,70.0932,70.0101,70.0563,50626.0
2023-02-08 13:00:00,75.84,75.97,75.83,75.95,15626.0,70.047,70.1671,70.0378,70.1486,15626.0
2023-02-08 13:10:00,75.92,75.94,75.88,75.94,18992.0,70.1209,70.1394,70.084,70.1394,18992.0
2023-02-08 13:20:00,75.94,75.97,75.86,75.86,24649.0,70.1394,70.1671,70.0655,70.0655,24649.0
2023-02-08 13:30:00,75.86,75.91,75.83,75.85,17602.0,70.0655,70.1117,70.0378,70.0563,17602.0
2023-02-08 13:40:00,75.83,75.89,75.81,75.83,23217.0,70.0378,70.0932,70.0193,70.0378,23217.0
2023-02-08 13:50:00,75.82,75.83,75.73,75.75,23632.0,70.0286,70.0378,69.9454,69.9639,23632.0
2023-02-08 14:00:00,75.75,75.77,75.62,75.67,34660.0,69.9639,69.9824,69.8438,69.89,34660.0
2023-02-08 14:10:00,75.68,75.74,75.61,75.74,51032.0,69.8992,69.9547,69.8346,69.9547,51032.0
2023-02-08 14:20:00,75.75,75.77,75.67,75.7,18196.0,69.9639,69.9824,69.89,69.9177,18196.0
2023-02-08 14:30:00,75.7,75.81,75.67,75.81,23194.0,69.9177,70.0193,69.89,70.0193,23194.0
2023-02-08 14:40:00,75.82,75.85,75.7,75.73,79435.0,70.0286,70.0563,69.9177,69.9454,79435.0
2023-02-08 14:50:00,75.73,75.91,75.73,75.9,20055.0,69.9454,70.1117,69.9454,70.1024,20055.0
2023-02-08 15:00:00,75.9,75.91,75.75,75.86,38989.0,70.1024,70.1117,69.9639,70.0655,38989.0
2023-02-08 15:10:00,75.86,75.86,75.66,75.66,45881.0,70.0655,70.0655,69.8808,69.8808,45881.0
2023-02-08 15:20:00,75.66,75.77,75.66,75.75,39876.0,69.8808,69.9824,69.8808,69.9639,39876.0
2023-02-08 15:30:00,75.75,75.87,75.69,75.84,37715.0,69.9639,70.0747,69.9085,70.047,37715.0
2023-02-08 15:40:00,75.84,75.88,75.7,75.73,73316.0,70.047,70.084,69.9177,69.9454,73316.0
2023-02-08 15:50:00,75.72,75.85,75.69,75.73,225895.0,69.9362,70.0563,69.9085,69.9454,225895.0
2023-02-09 09:30:00,76.12,76.33,75.94,76.14,93851.0,70.3056,70.4996,70.1394,70.3241,93851.0
2023-02-09 09:40:00,76.11,76.12,75.62,75.69,39926.0,70.2964,70.3056,69.8438,69.9085,39926.0
2023-02-09 09:50:00,75.75,75.94,75.75,75.75,20729.0,69.9639,70.1394,69.9639,69.9639,20729.0
2023-02-09 10:00:00,75.75,75.82,75.64,75.64,49593.0,69.9639,70.0286,69.8623,69.8623,49593.0
2023-02-09 10:10:00,75.61,75.62,75.45,75.5,158944.0,69.8346,69.8438,69.6868,69.733,158944.0
2023-02-09 10:20:00,75.48,75.65,75.45,75.62,26807.0,69.7145,69.8715,69.6868,69.8438,26807.0
2023-02-09 10:30:00,75.63,75.74,75.44,75.45,43276.0,69.8531,69.9547,69.6776,69.6868,43276.0
2023-02-09 10:40:00,75.46,75.54,75.38,75.48,31172.0,69.6961,69.7699,69.6222,69.7145,31172.0
2023-02-09 10:50:00,75.48,75.54,75.4,75.48,29581.0,69.7145,69.7699,69.6406,69.7145,29581.0
2023-02-09 11:00:00,75.5,75.54,75.37,75.37,45410.0,69.733,69.7699,69.6129,69.6129,45410.0
2023-02-09 11:10:00,75.36,75.38,75.22,75.28,50231.0,69.6037,69.6222,69.4744,69.5298,50231.0
2023-02-09 11:20:00,75.3,75.34,75.16,75.3,43522.0,69.5483,69.5852,69.419,69.5483,43522.0
2023-02-09 11:30:00,75.31,75.36,75.21,75.21,34021.0,69.5575,69.6037,69.4651,69.4651,34021.0
2023-02-09 11:40:00,75.21,75.29,75.15,75.2,34838.0,69.4651,69.539,69.4097,69.4559,34838.0
2023-02-09 11:50:00,75.18,75.27,75.17,75.17,57536.0,69.4374,69.5206,69.4282,69.4282,57536.0
2023-02-09 12:00:00,75.18,75.39,75.18,75.31,32822.0,69.4374,69.6314,69.4374,69.5575,32822.0
2023-02-09 12:10:00,75.31,75.42,75.27,75.38,34618.0,69.5575,69.6591,69.5206,69.6222,34618.0
2023-02-09 12:20:00,75.37,75.44,75.28,75.28,30861.0,69.6129,69.6776,69.5298,69.5298,30861.0
2023-02-09 12:30:00,75.27,75.27,75.13,75.15,27404.0,69.5206,69.5206,69.3913,69.4097,27404.0
2023-02-09 12:40:00,75.15,75.24,75.06,75.21,50380.0,69.4097,69.4929,69.3266,69.4651,50380.0
2023-02-09 12:50:00,75.23,75.25,75.17,75.2,20171.0,69.4836,69.5021,69.4282,69.4559,20171.0
2023-02-09 13:00:00,75.19,75.26,75.16,75.24,18479.0,69.4467,69.5113,69.419,69.4929,18479.0
2023-02-09 13:10:00,75.23,75.31,75.19,75.29,38001.0,69.4836,69.5575,69.4467,69.539,38001.0
2023-02-09 13:20:00,75.28,75.34,75.23,75.26,24593.0,69.5298,69.5852,69.4836,69.5113,24593.0
2023-02-09 13:30:00,75.25,75.31,75.19,75.22,42907.0,69.5021,69.5575,69.4467,69.4744,42907.0
2023-02-09 13:40:00,75.23,75.24,75.16,75.19,16803.0,69.4836,69.4929,69.419,69.4467,16803.0
2023-02-09 13:50:00,75.2,75.2,75.15,75.19,22998.0,69.4559,69.4559,69.4097,69.4467,22998.0
2023-02-09 14:00:00,75.19,75.27,75.1,75.25,40170.0,69.4467,69.5206,69.3636,69.5021,40170.0
2023-02-09 14:10:00,75.26,75.26,75.18,75.25,36305.0,69.5113,69.5113,69.4374,69.5021,36305.0
2023-02-09 14:20:00,75.26,75.38,75.24,75.37,50327.0,69.5113,69.6222,69.4929,69.6129,50327.0
2023-02-09 14:30:00,75.38,75.44,75.33,75.41,30430.0,69.6222,69.6776,69.576,69.6499,30430.0
2023-02-09 14:40:00,75.4,75.45,75.36,75.44,27194.0,69.6406,69.6868,69.6037,69.6776,27194.0
2023-02-09 14:50:00,75.43,75.44,75.31,75.4,28486.0,69.6683,69.6776,69.5575,69.6406,28486.0
2023-02-09 15:00:00,75.41,75.42,75.28,75.3,69590.0,69.6499,69.6591,69.5298,69.5483,69590.0
2023-02-09 15:10:00,75.29,75.36,75.23,75.35,56280.0,69.539,69.6037,69.4836,69.5945,56280.0
2023-02-09 15:20:00,75.36,75.42,75.3,75.38,61007.0,69.6037,69.6591,69.5483,69.6222,61007.0
2023-02-09 15:30:00,75.38,75.39,75.22,75.27,115619.0,69.6222,69.6314,69.4744,69.5206,115619.0
2023-02-09 15:40:00,75.27,75.41,75.26,75.33,112001.0,69.5206,69.6499,69.5113,69.576,112001.0
2023-02-09 15:50:00,75.32,75.45,75.19,75.21,364431.0,69.5667,69.6868,69.4467,69.4651,364431.0
2023-02-10 09:30:00,75.64,75.65,75.21,75.38,102920.0,69.8623,69.8715,69.4651,69.6222,102920.0
2023-02-10 09:40:00,75.37,75.61,75.36,75.61,41148.0,69.6129,69.8346,69.6037,69.8346,41148.0
2023-02-10 09:50:00,75.61,75.93,75.56,75.93,59285.0,69.8346,70.1302,69.7884,70.1302,59285.0
2023-02-10 10:00:00,75.93,76.0,75.87,75.93,40621.0,70.1302,70.1948,70.0747,70.1302,40621.0
2023-02-10 10:10:00,75.93,75.96,75.76,75.86,58610.0,70.1302,70.1579,69.9731,70.0655,58610.0
2023-02-10 10:20:00,75.84,75.85,75.73,75.82,25794.0,70.047,70.0563,69.9454,70.0286,25794.0
2023-02-10 10:30:00,75.81,75.86,75.69,75.77,56217.0,70.0193,70.0655,69.9085,69.9824,56217.0
2023-02-10 10:40:00,75.75,75.77,75.65,75.72,55710.0,69.9639,69.9824,69.8715,69.9362,55710.0
2023-02-10 10:50:00,75.72,75.8,75.67,75.8,41233.0,69.9362,70.0101,69.89,70.0101,41233.0
2023-02-10 11:00:00,75.78,75.98,75.77,75.98,23864.0,69.9916,70.1763,69.9824,70.1763,23864.0
2023-02-10 11:10:00,75.99,75.99,75.75,75.76,20107.0,70.1856,70.1856,69.9639,69.9731,20107.0
2023-02-10 11:20:00,75.76,75.86,75.75,75.85,41857.0,69.9731,70.0655,69.9639,70.0563,41857.0
2023-02-10 11:30:00,75.84,75.87,75.7,75.84,24511.0,70.047,70.0747,69.9177,70.047,24511.0
2023-02-10 11:40:00,75.83,75.85,75.72,75.75,23493.0,70.0378,70.0563,69.9362,69.9639,23493.0
2023-02-10 11:50:00,75.76,75.84,75.75,75.82,23735.0,69.9731,70.047,69.9639,70.0286,23735.0
2023-02-10 12:00:00,75.84,75.91,75.74,75.87,14936.0,70.047,70.1117,69.9547,70.0747,14936.0
2023-02-10 12:10:00,75.87,75.87,75.74,75.8,40696.0,70.0747,70.0747,69.9547,70.0101,40696.0
2023-02-10 12:20:00,75.81,75.83,75.76,75.83,29659.0,70.0193,70.0378,69.9731,70.0378,29659.0
2023-02-10 12:30:00,75.84,76.05,75.84,76.05,24071.0,70.047,70.241,70.047,70.241,24071.0
2023-02-10 12:40:00,76.04,76.04,75.89,75.91,12359.0,70.2317,70.2317,70.0932,70.1117,12359.0
2023-02-10 12:50:00,75.92,76.04,75.9,76.0,20823.0,70.1209,70.2317,70.1024,70.1948,20823.0
2023-02-10 13:00:00,76.0,76.01,75.92,76.0,10132.0,70.1948,70.204,70.1209,70.1948,10132.0
2023-02-10 13:10:00,76.0,76.05,75.96,76.05,22793.0,70.1948,70.241,70.1579,70.241,22793.0
2023-02-10 13:20:00,76.04,76.06,75.96,75.97,37048.0,70.2317,70.2502,70.1579,70.1671,37048.0
2023-02-10 13:30:00,75.97,76.13,75.96,76.12,17255.0,70.1671,70.3149,70.1579,70.3056,17255.0
2023-02-10 13:40:00,76.13,76.19,76.09,76.11,22048.0,70.3149,70.3703,70.2779,70.2964,22048.0
2023-02-10 13:50:00,76.11,76.13,76.0,76.07,30298.0,70.2964,70.3149,70.1948,70.2595,30298.0
2023-02-10 14:00:00,76.07,76.08,76.0,76.07,15373.0,70.2595,70.2687,70.1948,70.2595,15373.0
2023-02-10 14:10:00,76.07,76.1,76.04,76.07,16166.0,70.2595,70.2872,70.2317,70.2595,16166.0
2023-02-10 14:20:00,76.08,76.13,76.08,76.11,12237.0,70.2687,70.3149,70.2687,70.2964,12237.0
2023-02-10 14:30:00,76.11,76.17,76.07,76.08,22997.0,70.2964,70.3518,70.2595,70.2687,22997.0
2023-02-10 14:40:00,76.09,76.09,75.97,76.03,40132.0,70.2779,70.2779,70.1671,70.2225,40132.0
2023-02-10 14:50:00,76.03,76.11,75.98,76.0,35442.0,70.2225,70.2964,70.1763,70.1948,35442.0
2023-02-10 15:00:00,76.0,76.03,75.94,75.94,40964.0,70.1948,70.2225,70.1394,70.1394,40964.0
2023-02-10 15:10:00,75.94,75.96,75.87,75.93,46750.0,70.1394,70.1579,70.0747,70.1302,46750.0
2023-02-10 15:20:00,75.93,76.0,75.83,75.92,33500.0,70.1302,70.1948,70.0378,70.1209,33500.0
2023-02-10 15:30:00,75.91,76.0,75.85,75.98,54611.0,70.1117,70.1948,70.0563,70.1763,54611.0
2023-02-10 15:40:00,75.99,76.01,75.94,76.0,80870.0,70.1856,70.204,70.1394,70.1948,80870.0
2023-02-10 15:50:00,75.99,76.15,75.96,76.09,234860.0,70.1856,70.3333,70.1579,70.2779,234860.0
2023-02-13 09:30:00,76.17,76.34,76.1,76.1,91401.0,70.3518,70.5088,70.2872,70.2872,91401.0
2023-02-13 09:40:00,76.13,76.15,75.81,75.9,19261.0,70.3149,70.3333,70.0193,70.1024,19261.0
2023-02-13 09:50:00,75.9,76.01,75.84,75.92,21997.0,70.1024,70.204,70.047,70.1209,21997.0
2023-02-13 10:00:00,75.92,76.11,75.84,76.09,35505.0,70.1209,70.2964,70.047,70.2779,35505.0
2023-02-13 10:10:00,76.08,76.1,75.94,76.03,37419.0,70.2687,70.2872,70.1394,70.2225,37419.0
2023-02-13 10:20:00,76.01,76.05,75.94,75.98,38629.0,70.204,70.241,70.1394,70.1763,38629.0
2023-02-13 10:30:00,76.0,76.1,75.98,76.03,60173.0,70.1948,70.2872,70.1763,70.2225,60173.0
2023-02-13 10:40:00,76.01,76.04,75.93,75.99,38961.0,70.204,70.2317,70.1302,70.1856,38961.0
2023-02-13 10:50:00,75.99,76.09,75.96,76.02,70961.0,70.1856,70.2779,70.1579,70.2133,70961.0
2023-02-13 11:00:00,76.03,76.05,75.9,76.01,39228.0,70.2225,70.241,70.1024,70.204,39228.0
2023-02-13 11:10:00,76.0,76.13,76.0,76.08,23751.0,70.1948,70.3149,70.1948,70.2687,23751.0
2023-02-13 11:20:00,76.09,76.15,76.06,76.14,36614.0,70.2779,70.3333,70.2502,70.3241,36614.0
2023-02-13 11:30:00,76.14,76.2,76.07,76.15,19260.0,70.3241,70.3795,70.2595,70.3333,19260.0
2023-02-13 11:40:00,76.15,76.26,76.12,76.22,29142.0,70.3333,70.4349,70.3056,70.398,29142.0
2023-02-13 11:50:00,76.22,76.26,76.12,76.15,30650.0,70.398,70.4349,70.3056,70.3333,30650.0
2023-02-13 12:00:00,76.15,76.2,76.09,76.16,27711.0,70.3333,70.3795,70.2779,70.3426,27711.0
2023-02-13 12:10:00,76.15,76.23,76.15,76.19,16916.0,70.3333,70.4072,70.3333,70.3703,16916.0
2023-02-13 12:20:00,76.19,76.23,76.17,76.19,29281.0,70.3703,70.4072,70.3518,70.3703,29281.0
2023-02-13 12:30:00,76.19,76.23,76.13,76.22,35060.0,70.3703,70.4072,70.3149,70.398,35060.0
2023-02-13 12:40:00,76.21,76.24,76.18,76.22,13065.0,70.3888,70.4165,70.3611,70.398,13065.0
2023-02-13 12:50:00,76.22,76.3,76.22,76.25,22326.0,70.398,70.4719,70.398,70.4257,22326.0
2023-02-13 13:00:00,76.25,76.26,76.21,76.25,13434.0,70.4257,70.4349,70.3888,70.4257,13434.0
2023-02-13 13:10:00,76.25,76.32,76.22,76.31,19088.0,70.4257,70.4904,70.398,70.4811,19088.0
2023-02-13 13:20:00,76.31,76.31,76.23,76.24,14677.0,70.4811,70.4811,70.4072,70.4165,14677.0
2023-02-13 13:30:00,76.25,76.38,76.25,76.37,25194.0,70.4257,70.5458,70.4257,70.5365,25194.0
2023-02-13 13:40:00,76.36,76.49,76.34,76.48,16838.0,70.5273,70.6474,70.5088,70.6381,16838.0
2023-02-13 13:50:00,76.48,76.51,76.44,76.48,24722.0,70.6381,70.6658,70.6012,70.6381,24722.0
2023-02-13 14:00:00,76.52,76.56,76.49,76.55,34722.0,70.6751,70.712,70.6474,70.7028,34722.0
2023-02-13 14:10:00,76.56,76.66,76.55,76.62,25075.0,70.712,70.8044,70.7028,70.7674,25075.0
2023-02-13 14:20:00,76.63,76.63,76.48,76.52,27385.0,70.7767,70.7767,70.6381,70.6751,27385.0
2023-02-13 14:30:00,76.51,76.57,76.47,76.51,39240.0,70.6658,70.7213,70.6289,70.6658,39240.0
2023-02-13 14:40:00,76.52,76.57,76.46,76.5,25074.0,70.6751,70.7213,70.6197,70.6566,25074.0
2023-02-13 14:50:00,76.5,76.54,76.38,76.41,28445.0,70.6566,70.6936,70.5458,70.5735,28445.0
2023-02-13 15:00:00,76.4,76.44,76.34,76.44,29538.0,70.5643,70.6012,70.5088,70.6012,29538.0
2023-02-13 15:10:00,76.43,76.43,76.34,76.37,38061.0,70.592,70.592,70.5088,70.5365,38061.0
2023-02-13 15:20:00,76.37,76.51,76.37,76.49,33245.0,70.5365,70.6658,70.5365,70.6474,33245.0
2023-02-13 15:30:00,76.49,76.56,76.41,76.56,34868.0,70.6474,70.712,70.5735,70.712,34868.0
2023-02-13 15:40:00,76.55,76.59,76.52,76.56,47484.0,70.7028,70.7397,70.6751,70.712,47484.0
2023-02-13 15:50:00,76.57,76.62,76.47,76.6,180136.0,70.7213,70.7674,70.6289,70.749,180136.0
2023-02-14 09:30:00,76.59,76.62,76.1,76.1,81494.0,70.7397,70.7674,70.2872,70.2872,81494.0
2023-02-14 09:40:00,76.1,76.21,75.95,76.15,34878.0,70.2872,70.3888,70.1486,70.3333,34878.0
2023-02-14 09:50:00,76.16,76.25,76.05,76.08,39715.0,70.3426,70.4257,70.241,70.2687,39715.0
2023-02-14 10:00:00,76.05,76.06,75.9,76.0,26822.0,70.241,70.2502,70.1024,70.1948,26822.0
2023-02-14 10:10:00,75.99,76.15,75.98,76.04,23589.0,70.1856,70.3333,70.1763,70.2317,23589.0
2023-02-14 10:20:00,76.03,76.03,75.86,75.86,16061.0,70.2225,70.2225,70.0655,70.0655,16061.0
2023-02-14 10:30:00,75.85,75.92,75.78,75.81,14705.0,70.0563,70.1209,69.9916,70.0193,14705.0
2023-02-14 10:40:00,75.78,75.82,75.67,75.78,24167.0,69.9916,70.0286,69.89,69.9916,24167.0
2023-02-14 10:50:00,75.76,75.76,75.52,75.54,42363.0,69.9731,69.9731,69.7515,69.7699,42363.0
2023-02-14 11:00:00,75.53,75.65,75.53,75.62,13981.0,69.7607,69.8715,69.7607,69.8438,13981.0
2023-02-14 11:10:00,75.63,75.72,75.6,75.69,12675.0,69.8531,69.9362,69.8254,69.9085,12675.0
2023-02-14 11:20:00,75.68,75.69,75.5,75.51,21264.0,69.8992,69.9085,69.733,69.7422,21264.0
2023-02-14 11:30:00,75.49,75.49,75.3,75.41,23949.0,69.7238,69.7238,69.5483,69.6499,23949.0
2023-02-14 11:40:00,75.39,75.5,75.38,75.47,16810.0,69.6314,69.733,69.6222,69.7053,16810.0
2023-02-14 11:50:00,75.47,75.5,75.23,75.31,72654.0,69.7053,69.733,69.4836,69.5575,72654.0
2023-02-14 12:00:00,75.28,75.4,75.26,75.39,8335.0,69.5298,69.6406,69.5113,69.6314,8335.0
2023-02-14 12:10:00,75.39,75.57,75.39,75.53,30687.0,69.6314,69.7976,69.6314,69.7607,30687.0
2023-02-14 12:20:00,75.52,75.63,75.5,75.55,36704.0,69.7515,69.8531,69.733,69.7792,36704.0
2023-02-14 12:30:00,75.55,75.65,75.52,75.59,29219.0,69.7792,69.8715,69.7515,69.8161,29219.0
2023-02-14 12:40:00,75.58,75.67,75.57,75.62,49099.0,69.8069,69.89,69.7976,69.8438,49099.0
2023-02-14 12:50:00,75.61,75.65,75.55,75.63,13049.0,69.8346,69.8715,69.7792,69.8531,13049.0
2023-02-14 13:00:00,75.62,75.81,75.62,75.72,27866.0,69.8438,70.0193,69.8438,69.9362,27866.0
2023-02-14 13:10:00,75.72,75.76,75.67,75.73,23407.0,69.9362,69.9731,69.89,69.9454,23407.0
2023-02-14 13:20:00,75.7,75.74,75.66,75.7,20391.0,69.9177,69.9547,69.8808,69.9177,20391.0
2023-02-14 13:30:00,75.7,75.79,75.66,75.78,28302.0,69.9177,70.0008,69.8808,69.9916,28302.0
2023-02-14 13:40:00,75.78,75.78,75.64,75.65,28692.0,69.9916,69.9916,69.8623,69.8715,28692.0
2023-02-14 13:50:00,75.64,75.72,75.63,75.68,30493.0,69.8623,69.9362,69.8531,69.8992,30493.0
2023-02-14 14:00:00,75.69,75.77,75.63,75.67,26436.0,69.9085,69.9824,69.8531,69.89,26436.0
2023-02-14 14:10:00,75.69,75.69,75.6,75.66,58589.0,69.9085,69.9085,69.8254,69.8808,58589.0
2023-02-14 14:20:00,75.67,75.67,75.57,75.62,27553.0,69.89,69.89,69.7976,69.8438,27553.0
2023-02-14 14:30:00,75.63,75.8,75.63,75.76,44645.0,69.8531,70.0101,69.8531,69.9731,44645.0
2023-02-14 14:40:00,75.77,75.82,75.76,75.76,21677.0,69.9824,70.0286,69.9731,69.9731,21677.0
2023-02-14 14:50:00,75.77,75.79,75.7,75.75,31321.0,69.9824,70.0008,69.9177,69.9639,31321.0
2023-02-14 15:00:00,75.75,75.81,75.72,75.78,33920.0,69.9639,70.0193,69.9362,69.9916,33920.0
2023-02-14 15:10:00,75.76,75.8,75.68,75.72,48932.0,69.9731,70.0101,69.8992,69.9362,48932.0
2023-02-14 15:20:00,75.72,75.75,75.63,75.64,47107.0,69.9362,69.9639,69.8531,69.8623,47107.0
2023-02-14 15:30:00,75.64,75.64,75.47,75.52,58714.0,69.8623,69.8623,69.7053,69.7515,58714.0
2023-02-14 15:40:00,75.52,75.59,75.49,75.5,93428.0,69.7515,69.8161,69.7238,69.733,93428.0
2023-02-14 15:50:00,75.5,75.62,75.32,75.36,401117.0,69.733,69.8438,69.5667,69.6037,401117.0
2023-02-15 09:30:00,75.29,75.41,75.01,75.17,41990.0,69.539,69.6499,69.2804,69.4282,41990.0
2023-02-15 09:40:00,75.24,75.3,74.92,74.92,59002.0,69.4929,69.5483,69.1973,69.1973,59002.0
2023-02-15 09:50:00,74.95,75.07,74.92,74.99,29416.0,69.225,69.3358,69.1973,69.262,29416.0
2023-02-15 10:00:00,74.95,75.06,74.82,74.82,32175.0,69.225,69.3266,69.1049,69.1049,32175.0
2023-02-15 10:10:00,74.8,75.0,74.75,75.0,21612.0,69.0865,69.2712,69.0403,69.2712,21612.0
2023-02-15 10:20:00,75.0,75.01,74.87,75.01,23199.0,69.2712,69.2804,69.1511,69.2804,23199.0
2023-02-15 10:30:00,74.99,75.03,74.9,74.99,17114.0,69.262,69.2989,69.1788,69.262,17114.0
2023-02-15 10:40:00,74.98,75.01,74.88,74.97,26340.0,69.2527,69.2804,69.1604,69.2435,26340.0
2023-02-15 10:50:00,74.96,74.98,74.9,74.92,29390.0,69.2342,69.2527,69.1788,69.1973,29390.0
2023-02-15 11:00:00,74.92,75.02,74.91,74.94,18897.0,69.1973,69.2897,69.1881,69.2158,18897.0
2023-02-15 11:10:00,74.94,75.02,74.9,74.97,16669.0,69.2158,69.2897,69.1788,69.2435,16669.0
2023-02-15 11:20:00,74.97,75.03,74.91,75.01,27110.0,69.2435,69.2989,69.1881,69.2804,27110.0
2023-02-15 11:30:00,75.01,75.01,74.91,74.91,16650.0,69.2804,69.2804,69.1881,69.1881,16650.0
2023-02-15 11:40:00,74.9,74.96,74.87,74.94,35189.0,69.1788,69.2342,69.1511,69.2158,35189.0
2023-02-15 11:50:00,74.94,75.01,74.92,74.97,13288.0,69.2158,69.2804,69.1973,69.2435,13288.0
2023-02-15 12:00:00,74.97,74.97,74.81,74.87,15101.0,69.2435,69.2435,69.0957,69.1511,15101.0
2023-02-15 12:10:00,74.86,74.86,74.75,74.75,14968.0,69.1419,69.1419,69.0403,69.0403,14968.0
2023-02-15 12:20:00,74.74,74.8,74.73,74.73,18414.0,69.031,69.0865,69.0218,69.0218,18414.0
2023-02-15 12:30:00,74.73,74.76,74.67,74.68,12905.0,69.0218,69.0495,68.9664,68.9756,12905.0
2023-02-15 12:40:00,74.69,74.76,74.63,74.71,24174.0,68.9849,69.0495,68.9295,69.0033,24174.0
2023-02-15 12:50:00,74.7,74.77,74.66,74.76,16190.0,68.9941,69.0588,68.9572,69.0495,16190.0
2023-02-15 13:00:00,74.75,74.79,74.65,74.71,19376.0,69.0403,69.0772,68.9479,69.0033,19376.0
2023-02-15 13:10:00,74.71,74.73,74.67,74.68,23057.0,69.0033,69.0218,68.9664,68.9756,23057.0
2023-02-15 13:20:00,74.68,74.71,74.65,74.71,20557.0,68.9756,69.0033,68.9479,69.0033,20557.0
2023-02-15 13:30:00,74.69,74.75,74.66,74.74,18594.0,68.9849,69.0403,68.9572,69.031,18594.0
2023-02-15 13:40:00,74.75,74.77,74.72,74.74,24714.0,69.0403,69.0588,69.0126,69.031,24714.0
2023-02-15 13:50:00,74.75,74.81,74.69,74.73,30712.0,69.0403,69.0957,68.9849,69.0218,30712.0
2023-02-15 14:00:00,74.75,74.76,74.61,74.63,31908.0,69.0403,69.0495,68.911,68.9295,31908.0
2023-02-15 14:10:00,74.62,74.67,74.57,74.58,38078.0,68.9202,68.9664,68.874,68.8833,38078.0
2023-02-15 14:20:00,74.57,74.57,74.44,74.5,29723.0,68.874,68.874,68.754,68.8094,29723.0
2023-02-15 14:30:00,74.51,74.61,74.5,74.6,17891.0,68.8186,68.911,68.8094,68.9017,17891.0
2023-02-15 14:40:00,74.59,74.68,74.58,74.65,24676.0,68.8925,68.9756,68.8833,68.9479,24676.0
2023-02-15 14:50:00,74.65,74.7,74.6,74.64,51462.0,68.9479,68.9941,68.9017,68.9387,51462.0
2023-02-15 15:00:00,74.65,74.77,74.65,74.77,35256.0,68.9479,69.0588,68.9479,69.0588,35256.0
2023-02-15 15:10:00,74.77,74.84,74.72,74.83,43816.0,69.0588,69.1234,69.0126,69.1142,43816.0
2023-02-15 15:20:00,74.83,75.0,74.82,75.0,66971.0,69.1142,69.2712,69.1049,69.2712,66971.0
2023-02-15 15:30:00,75.0,75.02,74.94,74.98,61453.0,69.2712,69.2897,69.2158,69.2527,61453.0
2023-02-15 15:40:00,74.99,75.02,74.93,74.97,67643.0,69.262,69.2897,69.2065,69.2435,67643.0
2023-02-15 15:50:00,74.97,75.12,74.96,75.12,198288.0,69.2435,69.382,69.2342,69.382,198288.0
2023-02-16 09:30:00,74.58,74.91,74.58,74.75,94700.0,68.8833,69.1881,68.8833,69.0403,94700.0
2023-02-16 09:40:00,74.73,74.78,74.5,74.59,71484.0,69.0218,69.068,68.8094,68.8925,71484.0
2023-02-16 09:50:00,74.58,74.58,74.3,74.37,58690.0,68.8833,68.8833,68.6247,68.6893,58690.0
2023-02-16 10:00:00,74.36,74.5,74.24,74.45,86193.0,68.6801,68.8094,68.5692,68.7632,86193.0
2023-02-16 10:10:00,74.47,74.66,74.47,74.6,46852.0,68.7817,68.9572,68.7817,68.9017,46852.0
2023-02-16 10:20:00,74.57,74.69,74.53,74.67,69146.0,68.874,68.9849,68.8371,68.9664,69146.0
2023-02-16 10:30:00,74.67,74.67,74.54,74.61,42907.0,68.9664,68.9664,68.8463,68.911,42907.0
2023-02-16 10:40:00,74.61,74.69,74.57,74.67,30875.0,68.911,68.9849,68.874,68.9664,30875.0
2023-02-16 10:50:00,74.66,74.73,74.62,74.73,17300.0,68.9572,69.0218,68.9202,69.0218,17300.0
2023-02-16 11:00:00,74.72,74.76,74.69,74.7,17280.0,69.0126,69.0495,68.9849,68.9941,17280.0
2023-02-16 11:10:00,74.71,74.75,74.64,74.74,42182.0,69.0033,69.0403,68.9387,69.031,42182.0
2023-02-16 11:20:00,74.73,74.85,74.7,74.82,12972.0,69.0218,69.1326,68.9941,69.1049,12972.0
2023-02-16 11:30:00,74.82,74.88,74.78,74.81,21009.0,69.1049,69.1604,69.068,69.0957,21009.0
2023-02-16 11:40:00,74.82,74.86,74.79,74.85,22779.0,69.1049,69.1419,69.0772,69.1326,22779.0
2023-02-16 11:50:00,74.83,74.87,74.79,74.8,13257.0,69.1142,69.1511,69.0772,69.0865,13257.0
2023-02-16 12:00:00,74.82,74.88,74.78,74.85,10554.0,69.1049,69.1604,69.068,69.1326,10554.0
2023-02-16 12:10:00,74.86,74.89,74.85,74.87,15330.0,69.1419,69.1696,69.1326,69.1511,15330.0
2023-02-16 12:20:00,74.87,74.92,74.74,74.75,27038.0,69.1511,69.1973,69.031,69.0403,27038.0
2023-02-16 12:30:00,74.73,74.74,74.68,74.7,11355.0,69.0218,69.031,68.9756,68.9941,11355.0
2023-02-16 12:40:00,74.71,74.84,74.7,74.83,67578.0,69.0033,69.1234,68.9941,69.1142,67578.0
2023-02-16 12:50:00,74.83,74.87,74.75,74.84,14276.0,69.1142,69.1511,69.0403,69.1234,14276.0
2023-02-16 13:00:00,74.85,74.87,74.79,74.81,21060.0,69.1326,69.1511,69.0772,69.0957,21060.0
2023-02-16 13:10:00,74.81,74.91,74.81,74.87,25362.0,69.0957,69.1881,69.0957,69.1511,25362.0
2023-02-16 13:20:00,74.86,74.93,74.84,74.86,17636.0,69.1419,69.2065,69.1234,69.1419,17636.0
2023-02-16 13:30:00,74.85,74.95,74.83,74.92,21693.0,69.1326,69.225,69.1142,69.1973,21693.0
2023-02-16 13:40:00,74.92,74.96,74.84,74.89,22452.0,69.1973,69.2342,69.1234,69.1696,22452.0
2023-02-16 13:50:00,74.88,74.94,74.87,74.93,49327.0,69.1604,69.2158,69.1511,69.2065,49327.0
2023-02-16 14:00:00,74.94,75.03,74.91,74.99,26420.0,69.2158,69.2989,69.1881,69.262,26420.0
2023-02-16 14:10:00,74.98,75.08,74.98,75.08,22654.0,69.2527,69.3451,69.2527,69.3451,22654.0
2023-02-16 14:20:00,75.07,75.17,75.03,75.16,39295.0,69.3358,69.4282,69.2989,69.419,39295.0
2023-02-16 14:30:00,75.16,75.17,75.11,75.12,17558.0,69.419,69.4282,69.3728,69.382,17558.0
2023-02-16 14:40:00,75.12,75.13,75.02,75.05,17704.0,69.382,69.3913,69.2897,69.3174,17704.0
2023-02-16 14:50:00,75.03,75.05,74.96,74.99,16294.0,69.2989,69.3174,69.2342,69.262,16294.0
2023-02-16 15:00:00,75.0,75.05,74.96,75.03,58742.0,69.2712,69.3174,69.2342,69.2989,58742.0
2023-02-16 15:10:00,75.04,75.08,75.01,75.08,31324.0,69.3081,69.3451,69.2804,69.3451,31324.0
2023-02-16 15:20:00,75.08,75.19,75.06,75.15,56090.0,69.3451,69.4467,69.3266,69.4097,56090.0
2023-02-16 15:30:00,75.16,75.2,75.15,75.19,95152.0,69.419,69.4559,69.4097,69.4467,95152.0
2023-02-16 15:40:00,75.19,75.2,75.0,75.11,126350.0,69.4467,69.4559,69.2712,69.3728,126350.0
2023-02-16 15:50:00,75.1,75.19,74.98,75.11,340903.0,69.3636,69.4467,69.2527,69.3728,340903.0
2023-02-17 09:30:00,75.22,75.36,74.97,75.36,136361.0,69.4744,69.6037,69.2435,69.6037,136361.0
2023-02-17 09:40:00,75.38,75.6,75.29,75.56,116638.0,69.6222,69.8254,69.539,69.7884,116638.0
2023-02-17 09:50:00,75.56,75.57,75.42,75.48,72505.0,69.7884,69.7976,69.6591,69.7145,72505.0
2023-02-17 10:00:00,75.5,75.94,75.48,75.94,86454.0,69.733,70.1394,69.7145,70.1394,86454.0
2023-02-17 10:10:00,75.95,76.02,75.83,75.94,116459.0,70.1486,70.2133,70.0378,70.1394,116459.0
2023-02-17 10:20:00,75.93,76.06,75.91,75.98,83917.0,70.1302,70.2502,70.1117,70.1763,83917.0
2023-02-17 10:30:00,75.99,76.09,75.89,75.9,60930.0,70.1856,70.2779,70.0932,70.1024,60930.0
2023-02-17 10:40:00,75.89,75.95,75.78,75.79,46134.0,70.0932,70.1486,69.9916,70.0008,46134.0
2023-02-17 10:50:00,75.8,75.87,75.73,75.86,54093.0,70.0101,70.0747,69.9454,70.0655,54093.0
2023-02-17 11:00:00,75.87,75.93,75.83,75.89,32072.0,70.0747,70.1302,70.0378,70.0932,32072.0
2023-02-17 11:10:00,75.88,75.9,75.81,75.9,30799.0,70.084,70.1024,70.0193,70.1024,30799.0
2023-02-17 11:20:00,75.89,76.06,75.88,76.06,29545.0,70.0932,70.2502,70.084,70.2502,29545.0
2023-02-17 11:30:00,76.07,76.19,76.01,76.14,40192.0,70.2595,70.3703,70.204,70.3241,40192.0
2023-02-17 11:40:00,76.12,76.3,76.12,76.28,38811.0,70.3056,70.4719,70.3056,70.4534,38811.0
2023-02-17 11:50:00,76.28,76.36,76.19,76.34,125776.0,70.4534,70.5273,70.3703,70.5088,125776.0
2023-02-17 12:00:00,76.35,76.47,76.32,76.46,20786.0,70.5181,70.6289,70.4904,70.6197,20786.0
2023-02-17 12:10:00,76.46,76.61,76.45,76.57,27877.0,70.6197,70.7582,70.6104,70.7213,27877.0
2023-02-17 12:20:00,76.57,76.64,76.53,76.61,22472.0,70.7213,70.7859,70.6843,70.7582,22472.0
2023-02-17 12:30:00,76.6,76.62,76.48,76.5,19456.0,70.749,70.7674,70.6381,70.6566,19456.0
2023-02-17 12:40:00,76.5,76.53,76.43,76.45,30714.0,70.6566,70.6843,70.592,70.6104,30714.0
2023-02-17 12:50:00,76.44,76.44,76.25,76.27,40080.0,70.6012,70.6012,70.4257,70.4442,40080.0
2023-02-17 13:00:00,76.27,76.45,76.25,76.45,43120.0,70.4442,70.6104,70.4257,70.6104,43120.0
2023-02-17 13:10:00,76.45,76.49,76.38,76.39,22583.0,70.6104,70.6474,70.5458,70.555,22583.0
2023-02-17 13:20:00,76.39,76.52,76.36,76.51,24700.0,70.555,70.6751,70.5273,70.6658,24700.0
2023-02-17 13:30:00,76.51,76.51,76.43,76.46,33979.0,70.6658,70.6658,70.592,70.6197,33979.0
2023-02-17 13:40:00,76.47,76.5,76.38,76.47,36163.0,70.6289,70.6566,70.5458,70.6289,36163.0
2023-02-17 13:50:00,76.48,76.5,76.39,76.5,60651.0,70.6381,70.6566,70.555,70.6566,60651.0
2023-02-17 14:00:00,76.51,76.62,76.51,76.6,24004.0,70.6658,70.7674,70.6658,70.749,24004.0
2023-02-17 14:10:00,76.61,76.67,76.58,76.61,31309.0,70.7582,70.8136,70.7305,70.7582,31309.0
2023-02-17 14:20:00,76.6,76.68,76.57,76.66,38277.0,70.749,70.8229,70.7213,70.8044,38277.0
2023-02-17 14:30:00,76.67,76.72,76.63,76.69,39636.0,70.8136,70.8598,70.7767,70.8321,39636.0
2023-02-17 14:40:00,76.69,76.76,76.65,76.75,50228.0,70.8321,70.8968,70.7952,70.8875,50228.0
2023-02-17 14:50:00,76.76,76.77,76.68,76.7,36006.0,70.8968,70.906,70.8229,70.8413,36006.0
2023-02-17 15:00:00,76.7,76.81,76.68,76.81,44124.0,70.8413,70.9429,70.8229,70.9429,44124.0
2023-02-17 15:10:00,76.8,76.87,76.79,76.84,51996.0,70.9337,70.9984,70.9245,70.9706,51996.0
2023-02-17 15:20:00,76.84,76.94,76.82,76.92,77760.0,70.9706,71.063,70.9522,71.0445,77760.0
2023-02-17 15:30:00,76.92,76.97,76.85,76.94,93882.0,71.0445,71.0907,70.9799,71.063,93882.0
2023-02-17 15:40:00,76.94,76.98,76.7,76.7,120369.0,71.063,71.0999,70.8413,70.8413,120369.0
2023-02-17 15:50:00,76.7,76.85,76.58,76.77,495745.0,70.8413,70.9799,70.7305,70.906,495745.0
2023-02-21 09:30:00,81.19,81.39,78.79,78.94,549723.0,74.9884,75.1731,72.7717,72.9102,549723.0
2023-02-21 09:40:00,78.91,79.52,78.82,79.37,439340.0,72.8825,73.4459,72.7994,73.3074,439340.0
2023-02-21 09:50:00,79.39,79.64,79.0,79.44,219303.0,73.3259,73.5568,72.9657,73.372,219303.0
2023-02-21 10:00:00,79.4,80.05,79.35,79.77,218259.0,73.3351,73.9354,73.2889,73.6768,218259.0
2023-02-21 10:10:00,79.77,79.88,79.3,79.45,162517.0,73.6768,73.7784,73.2427,73.3813,162517.0
2023-02-21 10:20:00,79.48,79.92,79.38,79.92,137290.0,73.409,73.8154,73.3166,73.8154,137290.0
2023-02-21 10:30:00,79.92,80.01,79.73,79.98,132340.0,73.8154,73.8985,73.6399,73.8708,132340.0
2023-02-21 10:40:00,79.96,80.21,79.73,80.06,211232.0,73.8523,74.0832,73.6399,73.9447,211232.0
2023-02-21 10:50:00,80.04,80.32,79.85,79.92,147990.0,73.9262,74.1848,73.7507,73.8154,147990.0
2023-02-21 11:00:00,79.9,79.97,79.74,79.88,91530.0,73.7969,73.8616,73.6491,73.7784,91530.0
2023-02-21 11:10:00,79.87,80.37,79.85,80.17,113138.0,73.7692,74.231,73.7507,74.0463,113138.0
2023-02-21 11:20:00,80.18,80.36,80.04,80.23,119276.0,74.0555,74.2218,73.9262,74.1017,119276.0
2023-02-21 11:30:00,80.26,80.39,80.08,80.2,123739.0,74.1294,74.2495,73.9632,74.074,123739.0
2023-02-21 11:40:00,80.22,80.41,80.08,80.38,78015.0,74.0925,74.268,73.9632,74.2402,78015.0
2023-02-21 11:50:00,80.37,80.65,80.35,80.61,130726.0,74.231,74.4896,74.2125,74.4527,130726.0
2023-02-21 12:00:00,80.62,80.76,80.52,80.54,101133.0,74.4619,74.5912,74.3695,74.388,101133.0
2023-02-21 12:10:00,80.54,80.63,80.46,80.59,73865.0,74.388,74.4711,74.3141,74.4342,73865.0
2023-02-21 12:20:00,80.59,80.66,80.52,80.6,63492.0,74.4342,74.4989,74.3695,74.4434,63492.0
2023-02-21 12:30:00,80.61,80.75,80.57,80.75,77697.0,74.4527,74.582,74.4157,74.582,77697.0
2023-02-21 12:40:00,80.75,80.81,80.66,80.74,100918.0,74.582,74.6374,74.4989,74.5727,100918.0
2023-02-21 12:50:00,80.74,80.96,80.74,80.93,126874.0,74.5727,74.7759,74.5727,74.7482,126874.0
2023-02-21 13:00:00,80.92,80.97,80.79,80.95,66656.0,74.739,74.7852,74.6189,74.7667,66656.0
2023-02-21 13:10:00,80.94,81.15,80.87,81.02,124796.0,74.7575,74.9514,74.6928,74.8314,124796.0
2023-02-21 13:20:00,81.01,81.01,80.74,80.74,77486.0,74.8221,74.8221,74.5727,74.5727,77486.0
2023-02-21 13:30:00,80.73,80.86,80.46,80.47,89510.0,74.5635,74.6836,74.3141,74.3234,89510.0
2023-02-21 13:40:00,80.45,80.7,80.34,80.64,116684.0,74.3049,74.5358,74.2033,74.4804,116684.0
2023-02-21 13:50:00,80.64,80.64,80.54,80.56,46603.0,74.4804,74.4804,74.388,74.4065,46603.0
2023-02-21 14:00:00,80.55,80.65,80.49,80.56,70941.0,74.3973,74.4896,74.3418,74.4065,70941.0
2023-02-21 14:10:00,80.54,80.58,80.36,80.56,86367.0,74.388,74.425,74.2218,74.4065,86367.0
2023-02-21 14:20:00,80.55,80.58,80.38,80.56,98460.0,74.3973,74.425,74.2402,74.4065,98460.0
2023-02-21 14:30:00,80.56,80.6,80.5,80.59,65023.0,74.4065,74.4434,74.3511,74.4342,65023.0
2023-02-21 14:40:00,80.59,80.7,80.55,80.59,48698.0,74.4342,74.5358,74.3973,74.4342,48698.0
2023-02-21 14:50:00,80.57,80.65,80.56,80.58,61509.0,74.4157,74.4896,74.4065,74.425,61509.0
2023-02-21 15:00:00,80.58,80.64,80.49,80.52,52242.0,74.425,74.4804,74.3418,74.3695,52242.0
2023-02-21 15:10:00,80.51,80.54,80.43,80.54,46760.0,74.3603,74.388,74.2864,74.388,46760.0
2023-02-21 15:20:00,80.54,80.59,80.5,80.56,69887.0,74.388,74.4342,74.3511,74.4065,69887.0
2023-02-21 15:30:00,80.56,80.57,80.34,80.42,113599.0,74.4065,74.4157,74.2033,74.2772,113599.0
2023-02-21 15:40:00,80.42,80.55,80.4,80.44,185778.0,74.2772,74.3973,74.2587,74.2957,185778.0
2023-02-21 15:50:00,80.44,80.46,80.15,80.16,569494.0,74.2957,74.3141,74.0278,74.037,569494.0
2023-02-22 09:30:00,80.47,80.8,80.4,80.76,221374.0,74.3234,74.6282,74.2587,74.5912,221374.0
2023-02-22 09:40:00,80.77,81.42,80.77,81.42,128385.0,74.6005,75.2008,74.6005,75.2008,128385.0
2023-02-22 09:50:00,81.4,81.57,81.3,81.54,130044.0,75.1823,75.3393,75.09,75.3116,130044.0
2023-02-22 10:00:00,81.54,81.55,81.15,81.23,99478.0,75.3116,75.3209,74.9514,75.0253,99478.0
2023-02-22 10:10:00,81.24,81.41,80.85,80.95,76917.0,75.0346,75.1916,74.6743,74.7667,76917.0
2023-02-22 10:20:00,80.96,81.38,80.84,81.27,86261.0,74.7759,75.1639,74.6651,75.0623,86261.0
2023-02-22 10:30:00,81.27,81.32,81.07,81.1,84571.0,75.0623,75.1084,74.8775,74.9052,84571.0
2023-02-22 10:40:00,81.08,81.21,80.91,81.15,67324.0,74.8868,75.0068,74.7298,74.9514,67324.0
2023-02-22 10:50:00,81.16,81.4,81.14,81.3,63530.0,74.9607,75.1823,74.9422,75.09,63530.0
2023-02-22 11:00:00,81.3,81.32,81.08,81.09,45438.0,75.09,75.1084,74.8868,74.896,45438.0
2023-02-22 11:10:00,81.11,81.24,81.02,81.06,48935.0,74.9145,75.0346,74.8314,74.8683,48935.0
2023-02-22 11:20:00,81.07,81.13,80.97,81.09,38121.0,74.8775,74.933,74.7852,74.896,38121.0
2023-02-22 11:30:00,81.1,81.13,80.99,80.99,31109.0,74.9052,74.933,74.8036,74.8036,31109.0
2023-02-22 11:40:00,80.99,81.06,80.9,80.98,29274.0,74.8036,74.8683,74.7205,74.7944,29274.0
2023-02-22 11:50:00,80.98,81.03,80.87,80.91,22333.0,74.7944,74.8406,74.6928,74.7298,22333.0
2023-02-22 12:00:00,80.92,80.98,80.81,80.89,41372.0,74.739,74.7944,74.6374,74.7113,41372.0
2023-02-22 12:10:00,80.87,80.94,80.83,80.9,35033.0,74.6928,74.7575,74.6559,74.7205,35033.0
2023-02-22 12:20:00,80.9,81.01,80.87,80.94,29487.0,74.7205,74.8221,74.6928,74.7575,29487.0
2023-02-22 12:30:00,80.94,81.09,80.93,81.09,43514.0,74.7575,74.896,74.7482,74.896,43514.0
2023-02-22 12:40:00,81.09,81.09,80.89,80.92,41095.0,74.896,74.896,74.7113,74.739,41095.0
2023-02-22 12:50:00,80.91,80.92,80.81,80.85,23309.0,74.7298,74.739,74.6374,74.6743,23309.0
2023-02-22 13:00:00,80.85,80.86,80.65,80.72,36875.0,74.6743,74.6836,74.4896,74.5543,36875.0
2023-02-22 13:10:00,80.71,80.77,80.67,80.69,33674.0,74.545,74.6005,74.5081,74.5266,33674.0
2023-02-22 13:20:00,80.69,80.71,80.54,80.68,48073.0,74.5266,74.545,74.388,74.5173,48073.0
2023-02-22 13:30:00,80.68,80.73,80.59,80.63,31661.0,74.5173,74.5635,74.4342,74.4711,31661.0
2023-02-22 13:40:00,80.64,80.67,80.51,80.56,30587.0,74.4804,74.5081,74.3603,74.4065,30587.0
2023-02-22 13:50:00,80.56,80.57,80.42,80.43,32707.0,74.4065,74.4157,74.2772,74.2864,32707.0
2023-02-22 14:00:00,80.42,80.49,80.25,80.34,57723.0,74.2772,74.3418,74.1202,74.2033,57723.0
2023-02-22 14:10:00,80.34,80.36,80.1,80.26,56128.0,74.2033,74.2218,73.9816,74.1294,56128.0
2023-02-22 14:20:00,80.26,80.39,80.26,80.31,43436.0,74.1294,74.2495,74.1294,74.1756,43436.0
2023-02-22 14:30:00,80.3,80.33,80.05,80.07,41775.0,74.1664,74.1941,73.9354,73.9539,41775.0
2023-02-22 14:40:00,80.07,80.13,79.94,80.13,48272.0,73.9539,74.0093,73.8339,74.0093,48272.0
2023-02-22 14:50:00,80.14,80.15,79.96,80.12,44706.0,74.0186,74.0278,73.8523,74.0001,44706.0
2023-02-22 15:00:00,80.13,80.2,80.1,80.19,32575.0,74.0093,74.074,73.9816,74.0648,32575.0
2023-02-22 15:10:00,80.19,80.23,80.09,80.15,46973.0,74.0648,74.1017,73.9724,74.0278,46973.0
2023-02-22 15:20:00,80.16,80.36,80.15,80.22,75664.0,74.037,74.2218,74.0278,74.0925,75664.0
2023-02-22 15:30:00,80.22,80.31,80.17,80.22,66278.0,74.0925,74.1756,74.0463,74.0925,66278.0
2023-02-22 15:40:00,80.23,80.37,80.22,80.33,98717.0,74.1017,74.231,74.0925,74.1941,98717.0
2023-02-22 15:50:00,80.32,80.42,80.25,80.27,337859.0,74.1848,74.2772,74.1202,74.1386,337859.0
2023-02-23 09:30:00,80.28,80.61,80.0,80.47,88486.0,74.1479,74.4527,73.8893,74.3234,88486.0
2023-02-23 09:40:00,80.52,80.75,80.43,80.61,33673.0,74.3695,74.582,74.2864,74.4527,33673.0
2023-02-23 09:50:00,80.66,80.69,80.46,80.69,26067.0,74.4989,74.5266,74.3141,74.5266,26067.0
2023-02-23 10:00:00,80.68,80.85,80.56,80.84,35003.0,74.5173,74.6743,74.4065,74.6651,35003.0
2023-02-23 10:10:00,80.83,80.86,80.72,80.82,21401.0,74.6559,74.6836,74.5543,74.6466,21401.0
2023-02-23 10:20:00,80.81,80.82,80.56,80.56,25319.0,74.6374,74.6466,74.4065,74.4065,25319.0
2023-02-23 10:30:00,80.56,80.68,80.43,80.64,63888.0,74.4065,74.5173,74.2864,74.4804,63888.0
2023-02-23 10:40:00,80.65,80.78,80.57,80.6,22730.0,74.4896,74.6097,74.4157,74.4434,22730.0
2023-02-23 10:50:00,80.61,80.83,80.58,80.78,39003.0,74.4527,74.6559,74.425,74.6097,39003.0
2023-02-23 11:00:00,80.79,80.83,80.56,80.74,65358.0,74.6189,74.6559,74.4065,74.5727,65358.0
2023-02-23 11:10:00,80.74,80.77,80.53,80.53,22930.0,74.5727,74.6005,74.3788,74.3788,22930.0
2023-02-23 11:20:00,80.52,80.55,80.39,80.42,41187.0,74.3695,74.3973,74.2495,74.2772,41187.0
2023-02-23 11:30:00,80.41,80.44,80.3,80.33,26551.0,74.268,74.2957,74.1664,74.1941,26551.0
2023-02-23 11:40:00,80.33,80.33,80.14,80.26,29971.0,74.1941,74.1941,74.0186,74.1294,29971.0
2023-02-23 11:50:00,80.25,80.33,80.1,80.21,38650.0,74.1202,74.1941,73.9816,74.0832,38650.0
2023-02-23 12:00:00,80.22,80.25,80.16,80.24,31608.0,74.0925,74.1202,74.037,74.1109,31608.0
2023-02-23 12:10:00,80.27,80.31,80.21,80.22,22598.0,74.1386,74.1756,74.0832,74.0925,22598.0
2023-02-23 12:20:00,80.22,80.27,80.13,80.22,30309.0,74.0925,74.1386,74.0093,74.0925,30309.0
2023-02-23 12:30:00,80.21,80.33,80.18,80.31,29896.0,74.0832,74.1941,74.0555,74.1756,29896.0
2023-02-23 12:40:00,80.31,80.33,80.22,80.28,32250.0,74.1756,74.1941,74.0925,74.1479,32250.0
2023-02-23 12:50:00,80.28,80.31,80.24,80.27,38916.0,74.1479,74.1756,74.1109,74.1386,38916.0
2023-02-23 13:00:00,80.29,80.36,80.26,80.33,26737.0,74.1571,74.2218,74.1294,74.1941,26737.0
2023-02-23 13:10:00,80.33,80.37,80.29,80.31,74204.0,74.1941,74.231,74.1571,74.1756,74204.0
2023-02-23 13:20:00,80.32,80.37,80.23,80.24,41040.0,74.1848,74.231,74.1017,74.1109,41040.0
2023-02-23 13:30:00,80.27,80.29,80.08,80.12,39669.0,74.1386,74.1571,73.9632,74.0001,39669.0
2023-02-23 13:40:00,80.11,80.14,79.96,80.03,36878.0,73.9909,74.0186,73.8523,73.917,36878.0
2023-02-23 13:50:00,80.04,80.08,80.01,80.06,28967.0,73.9262,73.9632,73.8985,73.9447,28967.0
2023-02-23 14:00:00,80.06,80.11,80.02,80.05,23630.0,73.9447,73.9909,73.9077,73.9354,23630.0
2023-02-23 14:10:00,80.05,80.18,79.98,80.18,28179.0,73.9354,74.0555,73.8708,74.0555,28179.0
2023-02-23 14:20:00,80.17,80.24,80.14,80.19,29892.0,74.0463,74.1109,74.0186,74.0648,29892.0
2023-02-23 14:30:00,80.2,80.2,80.12,80.13,31612.0,74.074,74.074,74.0001,74.0093,31612.0
2023-02-23 14:40:00,80.14,80.22,80.11,80.22,27331.0,74.0186,74.0925,73.9909,74.0925,27331.0
2023-02-23 14:50:00,80.22,80.26,80.13,80.17,32609.0,74.0925,74.1294,74.0093,74.0463,32609.0
2023-02-23 15:00:00,80.18,80.3,80.18,80.27,70279.0,74.0555,74.1664,74.0555,74.1386,70279.0
2023-02-23 15:10:00,80.28,80.36,80.26,80.28,46199.0,74.1479,74.2218,74.1294,74.1479,46199.0
2023-02-23 15:20:00,80.27,80.28,80.2,80.23,65208.0,74.1386,74.1479,74.074,74.1017,65208.0
2023-02-23 15:30:00,80.23,80.33,80.23,80.31,60691.0,74.1017,74.1941,74.1017,74.1756,60691.0
2023-02-23 15:40:00,80.31,80.32,80.23,80.31,90084.0,74.1756,74.1848,74.1017,74.1756,90084.0
2023-02-23 15:50:00,80.31,80.36,80.19,80.3,373864.0,74.1756,74.2218,74.0648,74.1664,373864.0
2023-02-24 09:30:00,80.3,80.73,80.21,80.44,100100.0,74.1664,74.5635,74.0832,74.2957,100100.0
2023-02-24 09:40:00,80.45,80.56,80.18,80.26,59954.0,74.3049,74.4065,74.0555,74.1294,59954.0
2023-02-24 09:50:00,80.25,80.44,80.06,80.36,54374.0,74.1202,74.2957,73.9447,74.2218,54374.0
2023-02-24 10:00:00,80.36,80.53,80.29,80.48,27262.0,74.2218,74.3788,74.1571,74.3326,27262.0
2023-02-24 10:10:00,80.47,80.65,80.39,80.62,33435.0,74.3234,74.4896,74.2495,74.4619,33435.0
2023-02-24 10:20:00,80.62,80.62,80.36,80.41,41650.0,74.4619,74.4619,74.2218,74.268,41650.0
2023-02-24 10:30:00,80.4,80.69,80.36,80.69,40771.0,74.2587,74.5266,74.2218,74.5266,40771.0
2023-02-24 10:40:00,80.69,80.69,80.47,80.47,30994.0,74.5266,74.5266,74.3234,74.3234,30994.0
2023-02-24 10:50:00,80.46,80.53,80.38,80.45,34332.0,74.3141,74.3788,74.2402,74.3049,34332.0
2023-02-24 11:00:00,80.45,80.52,80.42,80.43,22564.0,74.3049,74.3695,74.2772,74.2864,22564.0
2023-02-24 11:10:00,80.44,80.5,80.41,80.49,31597.0,74.2957,74.3511,74.268,74.3418,31597.0
2023-02-24 11:20:00,80.49,80.49,80.41,80.42,45037.0,74.3418,74.3418,74.268,74.2772,45037.0
2023-02-24 11:30:00,80.42,80.52,80.38,80.38,84610.0,74.2772,74.3695,74.2402,74.2402,84610.0
2023-02-24 11:40:00,80.39,80.51,80.38,80.43,24680.0,74.2495,74.3603,74.2402,74.2864,24680.0
2023-02-24 11:50:00,80.43,80.46,80.31,80.34,31871.0,74.2864,74.3141,74.1756,74.2033,31871.0
2023-02-24 12:00:00,80.34,80.4,80.31,80.36,27724.0,74.2033,74.2587,74.1756,74.2218,27724.0
2023-02-24 12:10:00,80.36,80.46,80.35,80.4,22474.0,74.2218,74.3141,74.2125,74.2587,22474.0
2023-02-24 12:20:00,80.4,80.4,80.31,80.34,44172.0,74.2587,74.2587,74.1756,74.2033,44172.0
2023-02-24 12:30:00,80.33,80.35,80.2,80.24,35707.0,74.1941,74.2125,74.074,74.1109,35707.0
2023-02-24 12:40:00,80.27,80.3,80.22,80.25,32067.0,74.1386,74.1664,74.0925,74.1202,32067.0
2023-02-24 12:50:00,80.26,80.37,80.23,80.35,24050.0,74.1294,74.231,74.1017,74.2125,24050.0
2023-02-24 13:00:00,80.35,80.43,80.35,80.41,21683.0,74.2125,74.2864,74.2125,74.268,21683.0
2023-02-24 13:10:00,80.4,80.41,80.26,80.31,57841.0,74.2587,74.268,74.1294,74.1756,57841.0
2023-02-24 13:20:00,80.3,80.34,80.25,80.26,14314.0,74.1664,74.2033,74.1202,74.1294,14314.0
2023-02-24 13:30:00,80.27,80.27,80.14,80.22,24707.0,74.1386,74.1386,74.0186,74.0925,24707.0
2023-02-24 13:40:00,80.21,80.24,80.14,80.23,17297.0,74.0832,74.1109,74.0186,74.1017,17297.0
2023-02-24 13:50:00,80.22,80.37,80.21,80.35,17126.0,74.0925,74.231,74.0832,74.2125,17126.0
2023-02-24 14:00:00,80.35,80.55,80.34,80.51,34107.0,74.2125,74.3973,74.2033,74.3603,34107.0
2023-02-24 14:10:00,80.52,80.61,80.51,80.54,35817.0,74.3695,74.4527,74.3603,74.388,35817.0
2023-02-24 14:20:00,80.54,80.54,80.42,80.47,23568.0,74.388,74.388,74.2772,74.3234,23568.0
2023-02-24 14:30:00,80.46,80.46,80.35,80.39,19928.0,74.3141,74.3141,74.2125,74.2495,19928.0
2023-02-24 14:40:00,80.4,80.41,80.26,80.4,19171.0,74.2587,74.268,74.1294,74.2587,19171.0
2023-02-24 14:50:00,80.39,80.48,80.37,80.45,26669.0,74.2495,74.3326,74.231,74.3049,26669.0
2023-02-24 15:00:00,80.45,80.52,80.45,80.46,26692.0,74.3049,74.3695,74.3049,74.3141,26692.0
2023-02-24 15:10:00,80.47,80.59,80.45,80.59,26324.0,74.3234,74.4342,74.3049,74.4342,26324.0
2023-02-24 15:20:00,80.59,80.66,80.56,80.59,54445.0,74.4342,74.4989,74.4065,74.4342,54445.0
2023-02-24 15:30:00,80.59,80.6,80.37,80.41,57534.0,74.4342,74.4434,74.231,74.268,57534.0
2023-02-24 15:40:00,80.41,80.45,80.34,80.42,101728.0,74.268,74.3049,74.2033,74.2772,101728.0
2023-02-24 15:50:00,80.42,80.64,80.33,80.63,318966.0,74.2772,74.4804,74.1941,74.4711,318966.0
2023-02-27 09:30:00,80.87,80.99,80.79,80.93,53193.0,74.6928,74.8036,74.6189,74.7482,53193.0
2023-02-27 09:40:00,80.91,81.04,80.75,81.02,44831.0,74.7298,74.8498,74.582,74.8314,44831.0
2023-02-27 09:50:00,80.99,81.08,80.9,81.06,30184.0,74.8036,74.8868,74.7205,74.8683,30184.0
2023-02-27 10:00:00,81.05,81.13,80.88,80.94,21889.0,74.8591,74.933,74.7021,74.7575,21889.0
2023-02-27 10:10:00,80.91,81.04,80.89,81.02,27385.0,74.7298,74.8498,74.7113,74.8314,27385.0
2023-02-27 10:20:00,81.01,81.29,81.01,81.25,31416.0,74.8221,75.0807,74.8221,75.0438,31416.0
2023-02-27 10:30:00,81.29,81.34,81.16,81.24,31271.0,75.0807,75.1269,74.9607,75.0346,31271.0
2023-02-27 10:40:00,81.23,81.34,81.07,81.11,32841.0,75.0253,75.1269,74.8775,74.9145,32841.0
2023-02-27 10:50:00,81.12,81.32,81.12,81.25,32231.0,74.9237,75.1084,74.9237,75.0438,32231.0
2023-02-27 11:00:00,81.26,81.36,81.24,81.33,36735.0,75.053,75.1454,75.0346,75.1177,36735.0
2023-02-27 11:10:00,81.34,81.38,81.13,81.2,36538.0,75.1269,75.1639,74.933,74.9976,36538.0
2023-02-27 11:20:00,81.18,81.23,81.09,81.1,29454.0,74.9791,75.0253,74.896,74.9052,29454.0
2023-02-27 11:30:00,81.11,81.11,80.95,81.05,41720.0,74.9145,74.9145,74.7667,74.8591,41720.0
2023-02-27 11:40:00,81.05,81.09,80.92,80.98,33923.0,74.8591,74.896,74.739,74.7944,33923.0
2023-02-27 11:50:00,80.98,81.05,80.93,81.0,30557.0,74.7944,74.8591,74.7482,74.8129,30557.0
2023-02-27 12:00:00,81.01,81.05,80.99,81.01,26196.0,74.8221,74.8591,74.8036,74.8221,26196.0
2023-02-27 12:10:00,81.02,81.13,81.0,81.07,25588.0,74.8314,74.933,74.8129,74.8775,25588.0
2023-02-27 12:20:00,81.06,81.19,81.01,81.17,33586.0,74.8683,74.9884,74.8221,74.9699,33586.0
2023-02-27 12:30:00,81.18,81.22,81.11,81.12,34359.0,74.9791,75.0161,74.9145,74.9237,34359.0
2023-02-27 12:40:00,81.13,81.13,81.01,81.03,18778.0,74.933,74.933,74.8221,74.8406,18778.0
2023-02-27 12:50:00,81.02,81.02,80.91,80.95,20031.0,74.8314,74.8314,74.7298,74.7667,20031.0
2023-02-27 13:00:00,80.96,81.08,80.95,81.08,20273.0,74.7759,74.8868,74.7667,74.8868,20273.0
2023-02-27 13:10:00,81.08,81.26,81.08,81.22,27279.0,74.8868,75.053,74.8868,75.0161,27279.0
2023-02-27 13:20:00,81.22,81.3,81.2,81.3,24115.0,75.0161,75.09,74.9976,75.09,24115.0
2023-02-27 13:30:00,81.3,81.3,81.14,81.26,29623.0,75.09,75.09,74.9422,75.053,29623.0
2023-02-27 13:40:00,81.26,81.26,81.15,81.18,23526.0,75.053,75.053,74.9514,74.9791,23526.0
2023-02-27 13:50:00,81.17,81.3,81.17,81.22,27015.0,74.9699,75.09,74.9699,75.0161,27015.0
2023-02-27 14:00:00,81.22,81.3,81.22,81.27,24443.0,75.0161,75.09,75.0161,75.0623,24443.0
2023-02-27 14:10:00,81.27,81.37,81.23,81.24,23894.0,75.0623,75.1546,75.0253,75.0346,23894.0
2023-02-27 14:20:00,81.26,81.29,81.22,81.29,23514.0,75.053,75.0807,75.0161,75.0807,23514.0
2023-02-27 14:30:00,81.28,81.32,81.21,81.22,30391.0,75.0715,75.1084,75.0068,75.0161,30391.0
2023-02-27 14:40:00,81.22,81.28,81.21,81.28,22975.0,75.0161,75.0715,75.0068,75.0715,22975.0
2023-02-27 14:50:00,81.27,81.29,81.18,81.2,31498.0,75.0623,75.0807,74.9791,74.9976,31498.0
2023-02-27 15:00:00,81.19,81.21,81.02,81.05,44793.0,74.9884,75.0068,74.8314,74.8591,44793.0
2023-02-27 15:10:00,81.04,81.11,80.95,80.99,49164.0,74.8498,74.9145,74.7667,74.8036,49164.0
2023-02-27 15:20:00,80.99,81.04,80.97,81.02,46700.0,74.8036,74.8498,74.7852,74.8314,46700.0
2023-02-27 15:30:00,81.02,81.05,80.91,80.94,52077.0,74.8314,74.8591,74.7298,74.7575,52077.0
2023-02-27 15:40:00,80.94,81.16,80.94,81.06,64570.0,74.7575,74.9607,74.7575,74.8683,64570.0
2023-02-27 15:50:00,81.06,81.06,80.87,80.97,225764.0,74.8683,74.8683,74.6928,74.7852,225764.0
2023-02-28 09:30:00,80.75,80.95,80.51,80.56,78019.0,74.582,74.7667,74.3603,74.4065,78019.0
2023-02-28 09:40:00,80.56,80.77,80.5,80.61,21145.0,74.4065,74.6005,74.3511,74.4527,21145.0
2023-02-28 09:50:00,80.6,80.65,80.48,80.55,35634.0,74.4434,74.4896,74.3326,74.3973,35634.0
2023-02-28 10:00:00,80.55,80.63,80.31,80.31,33309.0,74.3973,74.4711,74.1756,74.1756,33309.0
2023-02-28 10:10:00,80.32,80.35,80.15,80.29,25011.0,74.1848,74.2125,74.0278,74.1571,25011.0
2023-02-28 10:20:00,80.32,80.46,80.26,80.42,18350.0,74.1848,74.3141,74.1294,74.2772,18350.0
2023-02-28 10:30:00,80.43,80.45,80.13,80.17,18299.0,74.2864,74.3049,74.0093,74.0463,18299.0
2023-02-28 10:40:00,80.18,80.3,80.14,80.17,22650.0,74.0555,74.1664,74.0186,74.0463,22650.0
2023-02-28 10:50:00,80.17,80.32,80.16,80.28,17028.0,74.0463,74.1848,74.037,74.1479,17028.0
2023-02-28 11:00:00,80.29,80.48,80.27,80.47,18692.0,74.1571,74.3326,74.1386,74.3234,18692.0
2023-02-28 11:10:00,80.47,80.49,80.35,80.44,29088.0,74.3234,74.3418,74.2125,74.2957,29088.0
2023-02-28 11:20:00,80.41,80.46,80.38,80.4,14322.0,74.268,74.3141,74.2402,74.2587,14322.0
2023-02-28 11:30:00,80.36,80.52,80.29,80.31,36779.0,74.2218,74.3695,74.1571,74.1756,36779.0
2023-02-28 11:40:00,80.32,80.38,80.23,80.23,12071.0,74.1848,74.2402,74.1017,74.1017,12071.0
2023-02-28 11:50:00,80.24,80.25,80.07,80.1,12886.0,74.1109,74.1202,73.9539,73.9816,12886.0
2023-02-28 12:00:00,80.07,80.12,80.02,80.06,15958.0,73.9539,74.0001,73.9077,73.9447,15958.0
2023-02-28 12:10:00,80.05,80.15,80.03,80.15,12365.0,73.9354,74.0278,73.917,74.0278,12365.0
2023-02-28 12:20:00,80.16,80.24,80.14,80.21,20380.0,74.037,74.1109,74.0186,74.0832,20380.0
2023-02-28 12:30:00,80.21,80.29,80.19,80.24,19368.0,74.0832,74.1571,74.0648,74.1109,19368.0
2023-02-28 12:40:00,80.24,80.3,80.23,80.29,12750.0,74.1109,74.1664,74.1017,74.1571,12750.0
2023-02-28 12:50:00,80.3,80.33,80.24,80.28,21100.0,74.1664,74.1941,74.1109,74.1479,21100.0
2023-02-28 13:00:00,80.27,80.34,80.25,80.31,26330.0,74.1386,74.2033,74.1202,74.1756,26330.0
2023-02-28 13:10:00,80.31,80.35,80.31,80.34,27449.0,74.1756,74.2125,74.1756,74.2033,27449.0
2023-02-28 13:20:00,80.34,80.37,80.28,80.31,51338.0,74.2033,74.231,74.1479,74.1756,51338.0
2023-02-28 13:30:00,80.32,80.36,80.23,80.31,36438.0,74.1848,74.2218,74.1017,74.1756,36438.0
2023-02-28 13:40:00,80.31,80.34,80.29,80.32,23773.0,74.1756,74.2033,74.1571,74.1848,23773.0
2023-02-28 13:50:00,80.3,80.31,80.22,80.27,15770.0,74.1664,74.1756,74.0925,74.1386,15770.0
2023-02-28 14:00:00,80.28,80.29,80.12,80.18,24551.0,74.1479,74.1571,74.0001,74.0555,24551.0
2023-02-28 14:10:00,80.17,80.17,80.07,80.09,12606.0,74.0463,74.0463,73.9539,73.9724,12606.0
2023-02-28 14:20:00,80.09,80.22,80.06,80.09,32896.0,73.9724,74.0925,73.9447,73.9724,32896.0
2023-02-28 14:30:00,80.09,80.1,80.04,80.09,15548.0,73.9724,73.9816,73.9262,73.9724,15548.0
2023-02-28 14:40:00,80.07,80.12,80.01,80.06,16540.0,73.9539,74.0001,73.8985,73.9447,16540.0
2023-02-28 14:50:00,80.06,80.06,79.87,79.88,17974.0,73.9447,73.9447,73.7692,73.7784,17974.0
2023-02-28 15:00:00,79.89,79.94,79.86,79.87,15981.0,73.7877,73.8339,73.76,73.7692,15981.0
2023-02-28 15:10:00,79.88,79.93,79.78,79.87,39828.0,73.7784,73.8246,73.6861,73.7692,39828.0
2023-02-28 15:20:00,79.86,79.87,79.78,79.79,29223.0,73.76,73.7692,73.6861,73.6953,29223.0
2023-02-28 15:30:00,79.8,79.81,79.64,79.67,53820.0,73.7045,73.7138,73.5568,73.5845,53820.0
2023-02-28 15:40:00,79.67,79.77,79.65,79.73,74564.0,73.5845,73.6768,73.566,73.6399,74564.0
2023-02-28 15:50:00,79.73,79.81,79.48,79.49,359745.0,73.6399,73.7138,73.409,73.4182,359745.0
2023-03-01 09:30:00,79.04,79.44,78.79,79.33,116523.0,73.0026,73.372,72.7717,73.2704,116523.0
2023-03-01 09:40:00,79.32,79.34,79.16,79.29,78614.0,73.2612,73.2797,73.1134,73.2335,78614.0
2023-03-01 09:50:00,79.3,79.3,78.66,78.72,40700.0,73.2427,73.2427,72.6516,72.707,40700.0
2023-03-01 10:00:00,78.76,78.81,78.59,78.62,36891.0,72.744,72.7902,72.587,72.6147,36891.0
2023-03-01 10:10:00,78.6,78.69,78.21,78.31,40706.0,72.5962,72.6793,72.236,72.3284,40706.0
2023-03-01 10:20:00,78.32,78.46,78.23,78.34,63889.0,72.3376,72.4669,72.2545,72.3561,63889.0
2023-03-01 10:30:00,78.31,78.51,78.27,78.27,38575.0,72.3284,72.5131,72.2914,72.2914,38575.0
2023-03-01 10:40:00,78.28,78.48,78.25,78.25,28457.0,72.3006,72.4854,72.2729,72.2729,28457.0
2023-03-01 10:50:00,78.23,78.39,78.23,78.31,28066.0,72.2545,72.4022,72.2545,72.3284,28066.0
2023-03-01 11:00:00,78.3,78.42,78.14,78.23,30368.0,72.3191,72.43,72.1713,72.2545,30368.0
2023-03-01 11:10:00,78.21,78.27,78.03,78.06,28939.0,72.236,72.2914,72.0697,72.0975,28939.0
2023-03-01 11:20:00,78.08,78.3,78.05,78.28,37964.0,72.1159,72.3191,72.0882,72.3006,37964.0
2023-03-01 11:30:00,78.26,78.5,78.24,78.48,28133.0,72.2822,72.5038,72.2637,72.4854,28133.0
2023-03-01 11:40:00,78.49,78.52,78.35,78.41,34710.0,72.4946,72.5223,72.3653,72.4207,34710.0
2023-03-01 11:50:00,78.4,78.6,78.4,78.55,57963.0,72.4115,72.5962,72.4115,72.55,57963.0
2023-03-01 12:00:00,78.57,78.63,78.44,78.48,22732.0,72.5685,72.6239,72.4484,72.4854,22732.0
2023-03-01 12:10:00,78.48,78.5,78.39,78.39,23382.0,72.4854,72.5038,72.4022,72.4022,23382.0
2023-03-01 12:20:00,78.39,78.45,78.35,78.41,29547.0,72.4022,72.4577,72.3653,72.4207,29547.0
2023-03-01 12:30:00,78.41,78.44,78.32,78.32,28714.0,72.4207,72.4484,72.3376,72.3376,28714.0
2023-03-01 12:40:00,78.34,78.39,78.31,78.34,28334.0,72.3561,72.4022,72.3284,72.3561,28334.0
2023-03-01 12:50:00,78.35,78.36,78.32,78.33,32177.0,72.3653,72.3745,72.3376,72.3468,32177.0
2023-03-01 13:00:00,78.34,78.35,78.2,78.22,30749.0,72.3561,72.3653,72.2268,72.2452,30749.0
2023-03-01 13:10:00,78.23,78.24,78.09,78.11,35216.0,72.2545,72.2637,72.1252,72.1436,35216.0
2023-03-01 13:20:00,78.11,78.32,78.06,78.31,99309.0,72.1436,72.3376,72.0975,72.3284,99309.0
2023-03-01 13:30:00,78.31,78.37,78.22,78.3,33039.0,72.3284,72.3838,72.2452,72.3191,33039.0
2023-03-01 13:40:00,78.3,78.41,78.26,78.38,36256.0,72.3191,72.4207,72.2822,72.393,36256.0
2023-03-01 13:50:00,78.39,78.44,78.35,78.44,18822.0,72.4022,72.4484,72.3653,72.4484,18822.0
2023-03-01 14:00:00,78.44,78.45,78.34,78.45,23701.0,72.4484,72.4577,72.3561,72.4577,23701.0
2023-03-01 14:10:00,78.45,78.54,78.42,78.48,45049.0,72.4577,72.5408,72.43,72.4854,45049.0
2023-03-01 14:20:00,78.48,78.56,78.48,78.54,31707.0,72.4854,72.5593,72.4854,72.5408,31707.0
2023-03-01 14:30:00,78.53,78.6,78.47,78.55,71670.0,72.5316,72.5962,72.4761,72.55,71670.0
2023-03-01 14:40:00,78.54,78.54,78.33,78.33,33809.0,72.5408,72.5408,72.3468,72.3468,33809.0
2023-03-01 14:50:00,78.32,78.38,78.31,78.34,38619.0,72.3376,72.393,72.3284,72.3561,38619.0
2023-03-01 15:00:00,78.34,78.4,78.28,78.34,53216.0,72.3561,72.4115,72.3006,72.3561,53216.0
2023-03-01 15:10:00,78.34,78.59,78.33,78.51,47596.0,72.3561,72.587,72.3468,72.5131,47596.0
2023-03-01 15:20:00,78.51,78.55,78.41,78.42,55827.0,72.5131,72.55,72.4207,72.43,55827.0
2023-03-01 15:30:00,78.42,78.61,78.37,78.61,58113.0,72.43,72.6054,72.3838,72.6054,58113.0
2023-03-01 15:40:00,78.61,78.76,78.58,78.75,115724.0,72.6054,72.744,72.5777,72.7347,115724.0
2023-03-01 15:50:00,78.75,78.87,78.64,78.85,348091.0,72.7347,72.8456,72.6332,72.8271,348091.0
2023-03-02 09:30:00,78.99,79.0,78.52,78.56,117991.0,72.9564,72.9657,72.5223,72.5593,117991.0
2023-03-02 09:40:00,78.56,78.99,78.55,78.98,61307.0,72.5593,72.9564,72.55,72.9472,61307.0
2023-03-02 09:50:00,78.97,79.15,78.86,79.01,43251.0,72.9379,73.1042,72.8363,72.9749,43251.0
2023-03-02 10:00:00,79.03,79.28,78.93,79.28,42019.0,72.9934,73.2243,72.901,73.2243,42019.0
2023-03-02 10:10:00,79.28,79.43,79.21,79.25,63080.0,73.2243,73.3628,73.1596,73.1966,63080.0
2023-03-02 10:20:00,79.25,79.35,79.08,79.34,35304.0,73.1966,73.2889,73.0395,73.2797,35304.0
2023-03-02 10:30:00,79.34,79.36,79.23,79.3,41038.0,73.2797,73.2982,73.1781,73.2427,41038.0
2023-03-02 10:40:00,79.3,79.31,79.16,79.2,24476.0,73.2427,73.252,73.1134,73.1504,24476.0
2023-03-02 10:50:00,79.19,79.3,79.18,79.22,23101.0,73.1411,73.2427,73.1319,73.1688,23101.0
2023-03-02 11:00:00,79.2,79.23,79.13,79.13,19041.0,73.1504,73.1781,73.0857,73.0857,19041.0
2023-03-02 11:10:00,79.13,79.25,79.11,79.22,20210.0,73.0857,73.1966,73.0673,73.1688,20210.0
2023-03-02 11:20:00,79.22,79.23,79.11,79.17,16733.0,73.1688,73.1781,73.0673,73.1227,16733.0
2023-03-02 11:30:00,79.15,79.24,79.12,79.12,54283.0,73.1042,73.1873,73.0765,73.0765,54283.0
2023-03-02 11:40:00,79.12,79.23,79.1,79.18,22310.0,73.0765,73.1781,73.058,73.1319,22310.0
2023-03-02 11:50:00,79.19,79.25,79.17,79.25,20261.0,73.1411,73.1966,73.1227,73.1966,20261.0
2023-03-02 12:00:00,79.25,79.29,79.21,79.22,15558.0,73.1966,73.2335,73.1596,73.1688,15558.0
2023-03-02 12:10:00,79.21,79.21,79.1,79.14,14883.0,73.1596,73.1596,73.058,73.095,14883.0
2023-03-02 12:20:00,79.13,79.19,79.11,79.17,16669.0,73.0857,73.1411,73.0673,73.1227,16669.0
2023-03-02 12:30:00,79.17,79.25,79.17,79.23,15062.0,73.1227,73.1966,73.1227,73.1781,15062.0
2023-03-02 12:40:00,79.23,79.24,79.18,79.21,14993.0,73.1781,73.1873,73.1319,73.1596,14993.0
2023-03-02 12:50:00,79.21,79.25,79.21,79.24,12682.0,73.1596,73.1966,73.1596,73.1873,12682.0
2023-03-02 13:00:00,79.26,79.27,79.06,79.06,30157.0,73.2058,73.215,73.0211,73.0211,30157.0
2023-03-02 13:10:00,79.08,79.13,79.03,79.12,15670.0,73.0395,73.0857,72.9934,73.0765,15670.0
2023-03-02 13:20:00,79.11,79.14,79.03,79.11,30560.0,73.0673,73.095,72.9934,73.0673,30560.0
2023-03-02 13:30:00,79.12,79.27,79.08,79.12,23412.0,73.0765,73.215,73.0395,73.0765,23412.0
2023-03-02 13:40:00,79.13,79.16,79.1,79.16,19573.0,73.0857,73.1134,73.058,73.1134,19573.0
2023-03-02 13:50:00,79.16,79.16,79.08,79.12,18614.0,73.1134,73.1134,73.0395,73.0765,18614.0
2023-03-02 14:00:00,79.12,79.16,79.01,79.05,25584.0,73.0765,73.1134,72.9749,73.0118,25584.0
2023-03-02 14:10:00,79.06,79.08,78.96,79.04,24911.0,73.0211,73.0395,72.9287,73.0026,24911.0
2023-03-02 14:20:00,79.03,79.05,78.92,78.93,21572.0,72.9934,73.0118,72.8918,72.901,21572.0
2023-03-02 14:30:00,78.93,78.96,78.82,78.86,23558.0,72.901,72.9287,72.7994,72.8363,23558.0
2023-03-02 14:40:00,78.84,78.91,78.84,78.91,17432.0,72.8179,72.8825,72.8179,72.8825,17432.0
2023-03-02 14:50:00,78.9,78.93,78.84,78.91,26115.0,72.8733,72.901,72.8179,72.8825,26115.0
2023-03-02 15:00:00,78.92,78.96,78.88,78.95,23773.0,72.8918,72.9287,72.8548,72.9195,23773.0
2023-03-02 15:10:00,78.96,79.05,78.95,79.03,39514.0,72.9287,73.0118,72.9195,72.9934,39514.0
2023-03-02 15:20:00,79.03,79.06,78.96,79.04,34597.0,72.9934,73.0211,72.9287,73.0026,34597.0
2023-03-02 15:30:00,79.06,79.19,79.0,79.15,48029.0,73.0211,73.1411,72.9657,73.1042,48029.0
2023-03-02 15:40:00,79.15,79.17,78.99,79.01,65864.0,73.1042,73.1227,72.9564,72.9749,65864.0
2023-03-02 15:50:00,79.0,79.02,78.89,78.95,206214.0,72.9657,72.9841,72.8641,72.9195,206214.0
2023-03-03 09:30:00,78.51,78.72,77.77,77.83,161519.0,72.5131,72.707,71.8296,71.885,161519.0
2023-03-03 09:40:00,77.82,77.99,77.66,77.94,85051.0,71.8758,72.0328,71.728,71.9866,85051.0
2023-03-03 09:50:00,77.94,78.24,77.8,78.19,45876.0,71.9866,72.2637,71.8573,72.2175,45876.0
2023-03-03 10:00:00,78.21,78.43,78.06,78.4,59671.0,72.236,72.4392,72.0975,72.4115,59671.0
2023-03-03 10:10:00,78.42,78.85,78.4,78.66,43240.0,72.43,72.8271,72.4115,72.6516,43240.0
2023-03-03 10:20:00,78.65,78.72,78.59,78.67,30387.0,72.6424,72.707,72.587,72.6609,30387.0
2023-03-03 10:30:00,78.67,78.73,78.63,78.7,28034.0,72.6609,72.7163,72.6239,72.6886,28034.0
2023-03-03 10:40:00,78.71,78.77,78.63,78.73,28631.0,72.6978,72.7532,72.6239,72.7163,28631.0
2023-03-03 10:50:00,78.72,78.91,78.69,78.86,30888.0,72.707,72.8825,72.6793,72.8363,30888.0
2023-03-03 11:00:00,78.86,78.93,78.8,78.89,26547.0,72.8363,72.901,72.7809,72.8641,26547.0
2023-03-03 11:10:00,78.85,78.89,78.81,78.86,24581.0,72.8271,72.8641,72.7902,72.8363,24581.0
2023-03-03 11:20:00,78.85,78.87,78.77,78.85,31030.0,72.8271,72.8456,72.7532,72.8271,31030.0
2023-03-03 11:30:00,78.84,79.0,78.84,78.96,24719.0,72.8179,72.9657,72.8179,72.9287,24719.0
2023-03-03 11:40:00,78.96,79.01,78.93,78.97,18160.0,72.9287,72.9749,72.901,72.9379,18160.0
2023-03-03 11:50:00,78.99,79.13,78.98,79.09,23109.0,72.9564,73.0857,72.9472,73.0488,23109.0
2023-03-03 12:00:00,79.07,79.19,79.07,79.16,19881.0,73.0303,73.1411,73.0303,73.1134,19881.0
2023-03-03 12:10:00,79.17,79.24,79.16,79.19,23067.0,73.1227,73.1873,73.1134,73.1411,23067.0
2023-03-03 12:20:00,79.21,79.32,79.2,79.28,24246.0,73.1596,73.2612,73.1504,73.2243,24246.0
2023-03-03 12:30:00,79.29,79.33,79.26,79.28,25711.0,73.2335,73.2704,73.2058,73.2243,25711.0
2023-03-03 12:40:00,79.29,79.31,79.24,79.26,19483.0,73.2335,73.252,73.1873,73.2058,19483.0
2023-03-03 12:50:00,79.27,79.3,79.23,79.26,20582.0,73.215,73.2427,73.1781,73.2058,20582.0
2023-03-03 13:00:00,79.26,79.36,79.25,79.35,16157.0,73.2058,73.2982,73.1966,73.2889,16157.0
2023-03-03 13:10:00,79.33,79.38,79.31,79.32,17707.0,73.2704,73.3166,73.252,73.2612,17707.0
2023-03-03 13:20:00,79.34,79.43,79.33,79.4,18106.0,73.2797,73.3628,73.2704,73.3351,18106.0
2023-03-03 13:30:00,79.39,79.43,79.25,79.3,22861.0,73.3259,73.3628,73.1966,73.2427,22861.0
2023-03-03 13:40:00,79.3,79.32,79.22,79.26,18368.0,73.2427,73.2612,73.1688,73.2058,18368.0
2023-03-03 13:50:00,79.26,79.31,79.23,79.28,21600.0,73.2058,73.252,73.1781,73.2243,21600.0
2023-03-03 14:00:00,79.28,79.29,79.13,79.14,29500.0,73.2243,73.2335,73.0857,73.095,29500.0
2023-03-03 14:10:00,79.17,79.2,79.03,79.06,21442.0,73.1227,73.1504,72.9934,73.0211,21442.0
2023-03-03 14:20:00,79.05,79.24,79.05,79.21,44752.0,73.0118,73.1873,73.0118,73.1596,44752.0
2023-03-03 14:30:00,79.21,79.29,79.2,79.26,21707.0,73.1596,73.2335,73.1504,73.2058,21707.0
2023-03-03 14:40:00,79.27,79.37,79.25,79.35,40597.0,73.215,73.3074,73.1966,73.2889,40597.0
2023-03-03 14:50:00,79.36,79.42,79.34,79.41,26125.0,73.2982,73.3536,73.2797,73.3443,26125.0
2023-03-03 15:00:00,79.42,79.56,79.39,79.54,31393.0,73.3536,73.4829,73.3259,73.4644,31393.0
2023-03-03 15:10:00,79.54,79.59,79.52,79.55,29929.0,73.4644,73.5106,73.4459,73.4736,29929.0
2023-03-03 15:20:00,79.55,79.57,79.43,79.54,42238.0,73.4736,73.4921,73.3628,73.4644,42238.0
2023-03-03 15:30:00,79.54,79.58,79.47,79.54,40253.0,73.4644,73.5013,73.3998,73.4644,40253.0
2023-03-03 15:40:00,79.54,79.59,79.46,79.58,73299.0,73.4644,73.5106,73.3905,73.5013,73299.0
2023-03-03 15:50:00,79.59,79.64,79.48,79.6,214932.0,73.5106,73.5568,73.409,73.5198,214932.0
2023-03-06 09:30:00,79.41,79.41,79.13,79.33,68142.0,73.3443,73.3443,73.0857,73.2704,68142.0
2023-03-06 09:40:00,79.34,79.36,79.14,79.26,58194.0,73.2797,73.2982,73.095,73.2058,58194.0
2023-03-06 09:50:00,79.26,79.3,79.13,79.26,47200.0,73.2058,73.2427,73.0857,73.2058,47200.0
2023-03-06 10:00:00,79.23,79.24,79.04,79.08,36237.0,73.1781,73.1873,73.0026,73.0395,36237.0
2023-03-06 10:10:00,79.09,79.2,79.07,79.13,33690.0,73.0488,73.1504,73.0303,73.0857,33690.0
2023-03-06 10:20:00,79.13,79.13,78.88,78.94,60406.0,73.0857,73.0857,72.8548,72.9102,60406.0
2023-03-06 10:30:00,78.93,78.97,78.75,78.76,49352.0,72.901,72.9379,72.7347,72.744,49352.0
2023-03-06 10:40:00,78.73,78.98,78.73,78.98,41140.0,72.7163,72.9472,72.7163,72.9472,41140.0
2023-03-06 10:50:00,79.0,79.05,78.76,78.83,48263.0,72.9657,73.0118,72.744,72.8086,48263.0
2023-03-06 11:00:00,78.83,79.09,78.83,79.09,27412.0,72.8086,73.0488,72.8086,73.0488,27412.0
2023-03-06 11:10:00,79.09,79.1,79.01,79.08,20636.0,73.0488,73.058,72.9749,73.0395,20636.0
2023-03-06 11:20:00,79.07,79.1,78.9,78.96,28938.0,73.0303,73.058,72.8733,72.9287,28938.0
2023-03-06 11:30:00,78.97,79.0,78.92,78.94,20370.0,72.9379,72.9657,72.8918,72.9102,20370.0
2023-03-06 11:40:00,78.94,78.94,78.86,78.92,24573.0,72.9102,72.9102,72.8363,72.8918,24573.0
2023-03-06 11:50:00,78.92,79.01,78.89,78.98,24829.0,72.8918,72.9749,72.8641,72.9472,24829.0
2023-03-06 12:00:00,78.97,79.02,78.93,79.0,17514.0,72.9379,72.9841,72.901,72.9657,17514.0
2023-03-06 12:10:00,79.01,79.14,78.99,79.14,18108.0,72.9749,73.095,72.9564,73.095,18108.0
2023-03-06 12:20:00,79.13,79.14,79.0,79.0,20478.0,73.0857,73.095,72.9657,72.9657,20478.0
2023-03-06 12:30:00,78.99,79.03,78.95,79.01,25295.0,72.9564,72.9934,72.9195,72.9749,25295.0
2023-03-06 12:40:00,79.02,79.16,79.01,79.13,17980.0,72.9841,73.1134,72.9749,73.0857,17980.0
2023-03-06 12:50:00,79.14,79.17,79.1,79.15,15511.0,73.095,73.1227,73.058,73.1042,15511.0
2023-03-06 13:00:00,79.15,79.15,79.05,79.11,18574.0,73.1042,73.1042,73.0118,73.0673,18574.0
2023-03-06 13:10:00,79.1,79.14,79.09,79.11,14592.0,73.058,73.095,73.0488,73.0673,14592.0
2023-03-06 13:20:00,79.11,79.14,79.06,79.11,17737.0,73.0673,73.095,73.0211,73.0673,17737.0
2023-03-06 13:30:00,79.1,79.14,79.03,79.05,15520.0,73.058,73.095,72.9934,73.0118,15520.0
2023-03-06 13:40:00,79.05,79.1,79.03,79.06,20503.0,73.0118,73.058,72.9934,73.0211,20503.0
2023-03-06 13:50:00,79.06,79.08,79.0,79.07,13125.0,73.0211,73.0395,72.9657,73.0303,13125.0
2023-03-06 14:00:00,79.08,79.1,79.03,79.03,30206.0,73.0395,73.058,72.9934,72.9934,30206.0
2023-03-06 14:10:00,79.04,79.05,78.93,78.95,28693.0,73.0026,73.0118,72.901,72.9195,28693.0
2023-03-06 14:20:00,78.95,79.0,78.93,78.94,23823.0,72.9195,72.9657,72.901,72.9102,23823.0
2023-03-06 14:30:00,78.94,78.95,78.87,78.89,32329.0,72.9102,72.9195,72.8456,72.8641,32329.0
2023-03-06 14:40:00,78.88,78.9,78.85,78.86,34414.0,72.8548,72.8733,72.8271,72.8363,34414.0
2023-03-06 14:50:00,78.86,78.89,78.75,78.77,34077.0,72.8363,72.8641,72.7347,72.7532,34077.0
2023-03-06 15:00:00,78.77,78.79,78.69,78.73,76302.0,72.7532,72.7717,72.6793,72.7163,76302.0
2023-03-06 15:10:00,78.73,78.84,78.73,78.8,75778.0,72.7163,72.8179,72.7163,72.7809,75778.0
2023-03-06 15:20:00,78.8,78.91,78.76,78.89,48274.0,72.7809,72.8825,72.744,72.8641,48274.0
2023-03-06 15:30:00,78.9,79.01,78.87,79.0,68602.0,72.8733,72.9749,72.8456,72.9657,68602.0
2023-03-06 15:40:00,78.99,79.11,78.96,79.06,78720.0,72.9564,73.0673,72.9287,73.0211,78720.0
2023-03-06 15:50:00,79.06,79.2,79.04,79.11,292532.0,73.0211,73.1504,73.0026,73.0673,292532.0
2023-03-07 09:30:00,79.21,79.27,78.99,79.05,81572.0,73.1596,73.215,72.9564,73.0118,81572.0
2023-03-07 09:40:00,79.04,79.23,78.97,79.21,35864.0,73.0026,73.1781,72.9379,73.1596,35864.0
2023-03-07 09:50:00,79.23,79.32,79.14,79.28,27697.0,73.1781,73.2612,73.095,73.2243,27697.0
2023-03-07 10:00:00,79.29,79.33,79.08,79.17,31549.0,73.2335,73.2704,73.0395,73.1227,31549.0
2023-03-07 10:10:00,79.15,79.17,78.9,78.91,29547.0,73.1042,73.1227,72.8733,72.8825,29547.0
2023-03-07 10:20:00,78.92,78.94,78.76,78.81,21600.0,72.8918,72.9102,72.744,72.7902,21600.0
2023-03-07 10:30:00,78.82,78.9,78.74,78.76,26987.0,72.7994,72.8733,72.7255,72.744,26987.0
2023-03-07 10:40:00,78.75,78.78,78.67,78.75,26215.0,72.7347,72.7625,72.6609,72.7347,26215.0
2023-03-07 10:50:00,78.75,78.78,78.62,78.72,28287.0,72.7347,72.7625,72.6147,72.707,28287.0
2023-03-07 11:00:00,78.71,78.76,78.6,78.62,25778.0,72.6978,72.744,72.5962,72.6147,25778.0
2023-03-07 11:10:00,78.63,78.67,78.46,78.54,15642.0,72.6239,72.6609,72.4669,72.5408,15642.0
2023-03-07 11:20:00,78.54,78.57,78.48,78.49,17463.0,72.5408,72.5685,72.4854,72.4946,17463.0
2023-03-07 11:30:00,78.5,78.65,78.5,78.62,18620.0,72.5038,72.6424,72.5038,72.6147,18620.0
2023-03-07 11:40:00,78.62,78.63,78.44,78.59,32052.0,72.6147,72.6239,72.4484,72.587,32052.0
2023-03-07 11:50:00,78.61,78.61,78.37,78.43,24797.0,72.6054,72.6054,72.3838,72.4392,24797.0
2023-03-07 12:00:00,78.42,78.5,78.41,78.45,16248.0,72.43,72.5038,72.4207,72.4577,16248.0
2023-03-07 12:10:00,78.44,78.48,78.41,78.47,15105.0,72.4484,72.4854,72.4207,72.4761,15105.0
2023-03-07 12:20:00,78.47,78.62,78.45,78.46,23015.0,72.4761,72.6147,72.4577,72.4669,23015.0
2023-03-07 12:30:00,78.42,78.45,78.4,78.41,13767.0,72.43,72.4577,72.4115,72.4207,13767.0
2023-03-07 12:40:00,78.42,78.46,78.38,78.42,21823.0,72.43,72.4669,72.393,72.43,21823.0
2023-03-07 12:50:00,78.42,78.45,78.34,78.35,17183.0,72.43,72.4577,72.3561,72.3653,17183.0
2023-03-07 13:00:00,78.34,78.37,78.28,78.31,13963.0,72.3561,72.3838,72.3006,72.3284,13963.0
2023-03-07 13:10:00,78.32,78.4,78.3,78.33,16976.0,72.3376,72.4115,72.3191,72.3468,16976.0
2023-03-07 13:20:00,78.33,78.4,78.32,78.4,34219.0,72.3468,72.4115,72.3376,72.4115,34219.0
2023-03-07 13:30:00,78.39,78.56,78.39,78.56,15935.0,72.4022,72.5593,72.4022,72.5593,15935.0
2023-03-07 13:40:00,78.57,78.69,78.56,78.68,28252.0,72.5685,72.6793,72.5593,72.6701,28252.0
2023-03-07 13:50:00,78.67,78.86,78.67,78.84,50767.0,72.6609,72.8363,72.6609,72.8179,50767.0
2023-03-07 14:00:00,78.84,79.05,78.84,79.05,32331.0,72.8179,73.0118,72.8179,73.0118,32331.0
2023-03-07 14:10:00,79.04,79.12,79.03,79.08,38648.0,73.0026,73.0765,72.9934,73.0395,38648.0
2023-03-07 14:20:00,79.07,79.13,79.02,79.05,32171.0,73.0303,73.0857,72.9841,73.0118,32171.0
2023-03-07 14:30:00,79.05,79.07,78.94,78.97,37722.0,73.0118,73.0303,72.9102,72.9379,37722.0
2023-03-07 14:40:00,78.97,79.0,78.91,78.98,35141.0,72.9379,72.9657,72.8825,72.9472,35141.0
2023-03-07 14:50:00,78.97,79.04,78.94,78.94,19744.0,72.9379,73.0026,72.9102,72.9102,19744.0
2023-03-07 15:00:00,78.94,78.99,78.91,78.96,17995.0,72.9102,72.9564,72.8825,72.9287,17995.0
2023-03-07 15:10:00,78.96,79.13,78.96,79.13,19431.0,72.9287,73.0857,72.9287,73.0857,19431.0
2023-03-07 15:20:00,79.12,79.13,79.05,79.08,22999.0,73.0765,73.0857,73.0118,73.0395,22999.0
2023-03-07 15:30:00,79.08,79.35,79.08,79.26,40858.0,73.0395,73.2889,73.0395,73.2058,40858.0
2023-03-07 15:40:00,79.25,79.33,79.08,79.09,76894.0,73.1966,73.2704,73.0395,73.0488,76894.0
2023-03-07 15:50:00,79.09,79.12,78.99,79.07,208765.0,73.0488,73.0765,72.9564,73.0303,208765.0
2023-03-08 09:30:00,79.36,79.52,79.08,79.32,65259.0,73.2982,73.4459,73.0395,73.2612,65259.0
2023-03-08 09:40:00,79.31,79.37,79.12,79.25,43177.0,73.252,73.3074,73.0765,73.1966,43177.0
2023-03-08 09:50:00,79.23,79.35,79.02,79.06,23451.0,73.1781,73.2889,72.9841,73.0211,23451.0
2023-03-08 10:00:00,79.05,79.15,78.97,79.15,31285.0,73.0118,73.1042,72.9379,73.1042,31285.0
2023-03-08 10:10:00,79.15,79.22,79.03,79.11,14978.0,73.1042,73.1688,72.9934,73.0673,14978.0
2023-03-08 10:20:00,79.12,79.13,78.92,78.92,23940.0,73.0765,73.0857,72.8918,72.8918,23940.0
2023-03-08 10:30:00,78.89,79.18,78.86,79.15,34666.0,72.8641,73.1319,72.8363,73.1042,34666.0
2023-03-08 10:40:00,79.18,79.2,79.03,79.15,23898.0,73.1319,73.1504,72.9934,73.1042,23898.0
2023-03-08 10:50:00,79.15,79.16,78.95,78.97,46794.0,73.1042,73.1134,72.9195,72.9379,46794.0
2023-03-08 11:00:00,78.99,79.0,78.93,78.99,18104.0,72.9564,72.9657,72.901,72.9564,18104.0
2023-03-08 11:10:00,78.97,79.05,78.95,79.03,16713.0,72.9379,73.0118,72.9195,72.9934,16713.0
2023-03-08 11:20:00,79.04,79.12,79.0,79.12,26155.0,73.0026,73.0765,72.9657,73.0765,26155.0
2023-03-08 11:30:00,79.12,79.12,79.05,79.08,27701.0,73.0765,73.0765,73.0118,73.0395,27701.0
2023-03-08 11:40:00,79.08,79.2,79.03,79.16,18917.0,73.0395,73.1504,72.9934,73.1134,18917.0
2023-03-08 11:50:00,79.16,79.27,79.15,79.26,26233.0,73.1134,73.215,73.1042,73.2058,26233.0
2023-03-08 12:00:00,79.27,79.33,79.25,79.3,17621.0,73.215,73.2704,73.1966,73.2427,17621.0
2023-03-08 12:10:00,79.3,79.3,79.12,79.21,21010.0,73.2427,73.2427,73.0765,73.1596,21010.0
2023-03-08 12:20:00,79.22,79.22,79.13,79.14,11497.0,73.1688,73.1688,73.0857,73.095,11497.0
2023-03-08 12:30:00,79.13,79.13,79.04,79.09,11867.0,73.0857,73.0857,73.0026,73.0488,11867.0
2023-03-08 12:40:00,79.11,79.14,79.11,79.12,10316.0,73.0673,73.095,73.0673,73.0765,10316.0
2023-03-08 12:50:00,79.11,79.13,79.08,79.1,10548.0,73.0673,73.0857,73.0395,73.058,10548.0
2023-03-08 13:00:00,79.1,79.14,79.0,79.0,14737.0,73.058,73.095,72.9657,72.9657,14737.0
2023-03-08 13:10:00,79.01,79.06,78.97,78.97,19105.0,72.9749,73.0211,72.9379,72.9379,19105.0
2023-03-08 13:20:00,78.97,78.99,78.86,78.88,22007.0,72.9379,72.9564,72.8363,72.8548,22007.0
2023-03-08 13:30:00,78.88,78.94,78.81,78.85,15340.0,72.8548,72.9102,72.7902,72.8271,15340.0
2023-03-08 13:40:00,78.84,78.89,78.75,78.76,19546.0,72.8179,72.8641,72.7347,72.744,19546.0
2023-03-08 13:50:00,78.75,78.92,78.74,78.92,24442.0,72.7347,72.8918,72.7255,72.8918,24442.0
2023-03-08 14:00:00,78.92,79.0,78.92,79.0,25856.0,72.8918,72.9657,72.8918,72.9657,25856.0
2023-03-08 14:10:00,79.0,79.09,79.0,79.09,22673.0,72.9657,73.0488,72.9657,73.0488,22673.0
2023-03-08 14:20:00,79.09,79.15,79.08,79.15,57207.0,73.0488,73.1042,73.0395,73.1042,57207.0
2023-03-08 14:30:00,79.14,79.17,79.03,79.06,25502.0,73.095,73.1227,72.9934,73.0211,25502.0
2023-03-08 14:40:00,79.07,79.09,78.94,78.94,27982.0,73.0303,73.0488,72.9102,72.9102,27982.0
2023-03-08 14:50:00,78.93,78.96,78.91,78.93,20838.0,72.901,72.9287,72.8825,72.901,20838.0
2023-03-08 15:00:00,78.93,79.05,78.9,79.05,24508.0,72.901,73.0118,72.8733,73.0118,24508.0
2023-03-08 15:10:00,79.06,79.1,79.0,79.02,24396.0,73.0211,73.058,72.9657,72.9841,24396.0
2023-03-08 15:20:00,79.02,79.11,78.99,79.03,33917.0,72.9841,73.0673,72.9564,72.9934,33917.0
2023-03-08 15:30:00,79.03,79.15,79.01,79.12,49118.0,72.9934,73.1042,72.9749,73.0765,49118.0
2023-03-08 15:40:00,79.12,79.27,79.11,79.24,55807.0,73.0765,73.215,73.0673,73.1873,55807.0
2023-03-08 15:50:00,79.24,79.28,79.12,79.17,174100.0,73.1873,73.2243,73.0765,73.1227,174100.0
2023-03-09 09:30:00,79.62,79.8,79.48,79.54,92793.0,73.5383,73.7045,73.409,73.4644,92793.0
2023-03-09 09:40:00,79.53,79.63,79.3,79.35,24958.0,73.4552,73.5475,73.2427,73.2889,24958.0
2023-03-09 09:50:00,79.36,79.39,79.01,79.06,27766.0,73.2982,73.3259,72.9749,73.0211,27766.0
2023-03-09 10:00:00,79.07,79.14,78.99,79.07,23340.0,73.0303,73.095,72.9564,73.0303,23340.0
2023-03-09 10:10:00,79.05,79.12,78.97,78.98,19134.0,73.0118,73.0765,72.9379,72.9472,19134.0
2023-03-09 10:20:00,78.98,79.0,78.65,78.7,27521.0,72.9472,72.9657,72.6424,72.6886,27521.0
2023-03-09 10:30:00,78.71,78.89,78.71,78.87,22707.0,72.6978,72.8641,72.6978,72.8456,22707.0
2023-03-09 10:40:00,78.9,78.92,78.82,78.86,18971.0,72.8733,72.8918,72.7994,72.8363,18971.0
2023-03-09 10:50:00,78.84,78.9,78.81,78.87,21347.0,72.8179,72.8733,72.7902,72.8456,21347.0
2023-03-09 11:00:00,78.87,78.96,78.81,78.86,11487.0,72.8456,72.9287,72.7902,72.8363,11487.0
2023-03-09 11:10:00,78.84,78.84,78.72,78.75,9001.0,72.8179,72.8179,72.707,72.7347,9001.0
2023-03-09 11:20:00,78.74,78.85,78.71,78.84,13900.0,72.7255,72.8271,72.6978,72.8179,13900.0
2023-03-09 11:30:00,78.85,78.9,78.79,78.86,36758.0,72.8271,72.8733,72.7717,72.8363,36758.0
2023-03-09 11:40:00,78.86,78.86,78.78,78.84,15537.0,72.8363,72.8363,72.7625,72.8179,15537.0
2023-03-09 11:50:00,78.83,78.84,78.69,78.8,33415.0,72.8086,72.8179,72.6793,72.7809,33415.0
2023-03-09 12:00:00,78.78,78.99,78.77,78.98,15651.0,72.7625,72.9564,72.7532,72.9472,15651.0
2023-03-09 12:10:00,79.0,79.1,79.0,79.1,28392.0,72.9657,73.058,72.9657,73.058,28392.0
2023-03-09 12:20:00,79.1,79.28,79.1,79.28,13484.0,73.058,73.2243,73.058,73.2243,13484.0
2023-03-09 12:30:00,79.32,79.37,79.26,79.31,31727.0,73.2612,73.3074,73.2058,73.252,31727.0
2023-03-09 12:40:00,79.32,79.48,79.32,79.47,18873.0,73.2612,73.409,73.2612,73.3998,18873.0
2023-03-09 12:50:00,79.48,79.56,79.48,79.55,11888.0,73.409,73.4829,73.409,73.4736,11888.0
2023-03-09 13:00:00,79.54,79.69,79.51,79.67,16957.0,73.4644,73.6029,73.4367,73.5845,16957.0
2023-03-09 13:10:00,79.67,79.67,79.57,79.67,32247.0,73.5845,73.5845,73.4921,73.5845,32247.0
2023-03-09 13:20:00,79.67,79.72,79.58,79.68,37879.0,73.5845,73.6307,73.5013,73.5937,37879.0
2023-03-09 13:30:00,79.66,79.74,79.54,79.65,17878.0,73.5752,73.6491,73.4644,73.566,17878.0
2023-03-09 13:40:00,79.66,79.69,79.61,79.63,23927.0,73.5752,73.6029,73.5291,73.5475,23927.0
2023-03-09 13:50:00,79.63,79.74,79.63,79.67,22301.0,73.5475,73.6491,73.5475,73.5845,22301.0
2023-03-09 14:00:00,79.67,79.67,79.32,79.34,23596.0,73.5845,73.5845,73.2612,73.2797,23596.0
2023-03-09 14:10:00,79.34,79.4,79.22,79.22,17870.0,73.2797,73.3351,73.1688,73.1688,17870.0
2023-03-09 14:20:00,79.23,79.23,79.08,79.09,34390.0,73.1781,73.1781,73.0395,73.0488,34390.0
2023-03-09 14:30:00,79.08,79.08,78.89,78.89,20170.0,73.0395,73.0395,72.8641,72.8641,20170.0
2023-03-09 14:40:00,78.87,78.94,78.81,78.84,21045.0,72.8456,72.9102,72.7902,72.8179,21045.0
2023-03-09 14:50:00,78.83,78.83,78.61,78.62,16066.0,72.8086,72.8086,72.6054,72.6147,16066.0
2023-03-09 15:00:00,78.62,78.66,78.51,78.54,34837.0,72.6147,72.6516,72.5131,72.5408,34837.0
2023-03-09 15:10:00,78.54,78.6,78.44,78.44,33466.0,72.5408,72.5962,72.4484,72.4484,33466.0
2023-03-09 15:20:00,78.44,78.54,78.32,78.53,39281.0,72.4484,72.5408,72.3376,72.5316,39281.0
2023-03-09 15:30:00,78.53,78.8,78.49,78.79,84988.0,72.5316,72.7809,72.4946,72.7717,84988.0
2023-03-09 15:40:00,78.79,78.86,78.72,78.83,119058.0,72.7717,72.8363,72.707,72.8086,119058.0
2023-03-09 15:50:00,78.82,78.88,78.61,78.63,186285.0,72.7994,72.8548,72.6054,72.6239,186285.0
2023-03-10 09:30:00,78.74,79.09,78.58,79.09,58193.0,72.7255,73.0488,72.5777,73.0488,58193.0
2023-03-10 09:40:00,79.06,79.43,79.04,79.13,46591.0,73.0211,73.3628,73.0026,73.0857,46591.0
2023-03-10 09:50:00,79.1,79.22,78.81,78.87,36739.0,73.058,73.1688,72.7902,72.8456,36739.0
2023-03-10 10:00:00,78.77,78.93,78.65,78.76,27592.0,72.7532,72.901,72.6424,72.744,27592.0
2023-03-10 10:10:00,78.77,78.85,78.64,78.65,30978.0,72.7532,72.8271,72.6332,72.6424,30978.0
2023-03-10 10:20:00,78.66,78.82,78.62,78.68,46787.0,72.6516,72.7994,72.6147,72.6701,46787.0
2023-03-10 10:30:00,78.67,78.87,78.67,78.75,24978.0,72.6609,72.8456,72.6609,72.7347,24978.0
2023-03-10 10:40:00,78.76,78.89,78.67,78.74,37378.0,72.744,72.8641,72.6609,72.7255,37378.0
2023-03-10 10:50:00,78.72,78.74,78.54,78.63,48529.0,72.707,72.7255,72.5408,72.6239,48529.0
2023-03-10 11:00:00,78.64,78.65,78.53,78.56,32237.0,72.6332,72.6424,72.5316,72.5593,32237.0
2023-03-10 11:10:00,78.56,78.71,78.55,78.7,100103.0,72.5593,72.6978,72.55,72.6886,100103.0
2023-03-10 11:20:00,78.7,78.86,78.69,78.81,121903.0,72.6886,72.8363,72.6793,72.7902,121903.0
2023-03-10 11:30:00,78.82,78.95,78.82,78.84,49648.0,72.7994,72.9195,72.7994,72.8179,49648.0
2023-03-10 11:40:00,78.84,78.87,78.72,78.72,36292.0,72.8179,72.8456,72.707,72.707,36292.0
2023-03-10 11:50:00,78.72,78.72,78.36,78.39,101837.0,72.707,72.707,72.3745,72.4022,101837.0
2023-03-10 12:00:00,78.4,78.46,78.32,78.37,70347.0,72.4115,72.4669,72.3376,72.3838,70347.0
2023-03-10 12:10:00,78.36,78.48,78.26,78.31,37058.0,72.3745,72.4854,72.2822,72.3284,37058.0
2023-03-10 12:20:00,78.3,78.48,78.22,78.48,29071.0,72.3191,72.4854,72.2452,72.4854,29071.0
2023-03-10 12:30:00,78.5,78.79,78.47,78.78,21395.0,72.5038,72.7717,72.4761,72.7625,21395.0
2023-03-10 12:40:00,78.79,78.81,78.71,78.77,18258.0,72.7717,72.7902,72.6978,72.7532,18258.0
2023-03-10 12:50:00,78.77,78.84,78.74,78.77,24100.0,72.7532,72.8179,72.7255,72.7532,24100.0
2023-03-10 13:00:00,78.77,78.88,78.76,78.87,20123.0,72.7532,72.8548,72.744,72.8456,20123.0
2023-03-10 13:10:00,78.88,78.89,78.67,78.68,28201.0,72.8548,72.8641,72.6609,72.6701,28201.0
2023-03-10 13:20:00,78.67,78.69,78.52,78.61,25690.0,72.6609,72.6793,72.5223,72.6054,25690.0
2023-03-10 13:30:00,78.63,78.63,78.44,78.46,24897.0,72.6239,72.6239,72.4484,72.4669,24897.0
2023-03-10 13:40:00,78.47,78.56,78.46,78.5,21799.0,72.4761,72.5593,72.4669,72.5038,21799.0
2023-03-10 13:50:00,78.5,78.53,78.43,78.44,23399.0,72.5038,72.5316,72.4392,72.4484,23399.0
2023-03-10 14:00:00,78.45,78.69,78.45,78.69,26477.0,72.4577,72.6793,72.4577,72.6793,26477.0
2023-03-10 14:10:00,78.74,78.83,78.46,78.52,27190.0,72.7255,72.8086,72.4669,72.5223,27190.0
2023-03-10 14:20:00,78.54,78.6,78.41,78.41,17556.0,72.5408,72.5962,72.4207,72.4207,17556.0
2023-03-10 14:30:00,78.41,78.67,78.4,78.66,32606.0,72.4207,72.6609,72.4115,72.6516,32606.0
2023-03-10 14:40:00,78.65,78.73,78.54,78.73,21127.0,72.6424,72.7163,72.5408,72.7163,21127.0
2023-03-10 14:50:00,78.74,78.81,78.59,78.64,25090.0,72.7255,72.7902,72.587,72.6332,25090.0
2023-03-10 15:00:00,78.65,78.68,78.52,78.66,28313.0,72.6424,72.6701,72.5223,72.6516,28313.0
2023-03-10 15:10:00,78.65,78.75,78.42,78.42,41586.0,72.6424,72.7347,72.43,72.43,41586.0
2023-03-10 15:20:00,78.43,78.55,78.35,78.53,42251.0,72.4392,72.55,72.3653,72.5316,42251.0
2023-03-10 15:30:00,78.54,78.65,78.5,78.51,73510.0,72.5408,72.6424,72.5038,72.5131,73510.0
2023-03-10 15:40:00,78.51,78.52,78.36,78.42,91478.0,72.5131,72.5223,72.3745,72.43,91478.0
2023-03-10 15:50:00,78.41,78.55,78.34,78.52,210384.0,72.4207,72.55,72.3561,72.5223,210384.0
2023-03-13 09:30:00,78.52,79.54,78.38,79.4,89420.0,72.5223,73.4644,72.393,73.3351,89420.0
2023-03-13 09:40:00,79.38,79.98,79.37,79.98,57655.0,73.3166,73.8708,73.3074,73.8708,57655.0
2023-03-13 09:50:00,79.99,80.76,79.98,80.72,93951.0,73.88,74.5912,73.8708,74.5543,93951.0
2023-03-13 10:00:00,80.73,81.11,80.65,80.75,84197.0,74.5635,74.9145,74.4896,74.582,84197.0
2023-03-13 10:10:00,80.76,80.87,80.4,80.65,141415.0,74.5912,74.6928,74.2587,74.4896,141415.0
2023-03-13 10:20:00,80.64,80.7,80.37,80.43,82729.0,74.4804,74.5358,74.231,74.2864,82729.0
2023-03-13 10:30:00,80.45,80.59,80.21,80.3,49541.0,74.3049,74.4342,74.0832,74.1664,49541.0
2023-03-13 10:40:00,80.3,80.7,80.27,80.63,44458.0,74.1664,74.5358,74.1386,74.4711,44458.0
2023-03-13 10:50:00,80.62,80.66,80.41,80.47,60810.0,74.4619,74.4989,74.268,74.3234,60810.0
2023-03-13 11:00:00,80.48,80.71,80.19,80.19,33626.0,74.3326,74.545,74.0648,74.0648,33626.0
2023-03-13 11:10:00,80.17,80.34,80.11,80.14,38039.0,74.0463,74.2033,73.9909,74.0186,38039.0
2023-03-13 11:20:00,80.14,80.24,79.92,80.11,35151.0,74.0186,74.1109,73.8154,73.9909,35151.0
2023-03-13 11:30:00,80.12,80.18,79.68,79.88,44295.0,74.0001,74.0555,73.5937,73.7784,44295.0
2023-03-13 11:40:00,79.89,80.0,79.78,79.93,73573.0,73.7877,73.8893,73.6861,73.8246,73573.0
2023-03-13 11:50:00,79.92,80.14,79.58,80.08,145399.0,73.8154,74.0186,73.5013,73.9632,145399.0
2023-03-13 12:00:00,80.08,80.25,79.92,80.03,49443.0,73.9632,74.1202,73.8154,73.917,49443.0
2023-03-13 12:10:00,80.04,80.17,79.94,80.02,41769.0,73.9262,74.0463,73.8339,73.9077,41769.0
2023-03-13 12:20:00,79.99,80.16,79.96,80.15,37302.0,73.88,74.037,73.8523,74.0278,37302.0
2023-03-13 12:30:00,80.15,80.17,79.97,80.05,36577.0,74.0278,74.0463,73.8616,73.9354,36577.0
2023-03-13 12:40:00,80.04,80.13,80.0,80.07,113238.0,73.9262,74.0093,73.8893,73.9539,113238.0
2023-03-13 12:50:00,80.06,80.08,79.88,80.03,35641.0,73.9447,73.9632,73.7784,73.917,35641.0
2023-03-13 13:00:00,80.03,80.03,79.72,79.93,33637.0,73.917,73.917,73.6307,73.8246,33637.0
2023-03-13 13:10:00,79.95,80.02,79.81,80.01,33754.0,73.8431,73.9077,73.7138,73.8985,33754.0
2023-03-13 13:20:00,80.01,80.15,79.95,80.12,33322.0,73.8985,74.0278,73.8431,74.0001,33322.0
2023-03-13 13:30:00,80.13,80.24,80.05,80.14,28831.0,74.0093,74.1109,73.9354,74.0186,28831.0
2023-03-13 13:40:00,80.15,80.31,80.1,80.31,45605.0,74.0278,74.1756,73.9816,74.1756,45605.0
2023-03-13 13:50:00,80.32,80.33,80.19,80.24,39574.0,74.1848,74.1941,74.0648,74.1109,39574.0
2023-03-13 14:00:00,80.25,80.39,80.17,80.24,62968.0,74.1202,74.2495,74.0463,74.1109,62968.0
2023-03-13 14:10:00,80.25,80.25,79.97,79.97,35663.0,74.1202,74.1202,73.8616,73.8616,35663.0
2023-03-13 14:20:00,79.93,80.13,79.93,80.05,25209.0,73.8246,74.0093,73.8246,73.9354,25209.0
2023-03-13 14:30:00,80.06,80.16,80.05,80.1,54737.0,73.9447,74.037,73.9354,73.9816,54737.0
2023-03-13 14:40:00,80.09,80.24,80.04,80.12,48301.0,73.9724,74.1109,73.9262,74.0001,48301.0
2023-03-13 14:50:00,80.1,80.15,79.96,80.02,49759.0,73.9816,74.0278,73.8523,73.9077,49759.0
2023-03-13 15:00:00,80.01,80.09,79.93,79.97,34597.0,73.8985,73.9724,73.8246,73.8616,34597.0
2023-03-13 15:10:00,79.98,80.09,79.96,80.0,39839.0,73.8708,73.9724,73.8523,73.8893,39839.0
2023-03-13 15:20:00,80.0,80.01,79.67,79.76,67037.0,73.8893,73.8985,73.5845,73.6676,67037.0
2023-03-13 15:30:00,79.76,79.87,79.74,79.85,55773.0,73.6676,73.7692,73.6491,73.7507,55773.0
2023-03-13 15:40:00,79.86,79.92,79.83,79.86,82203.0,73.76,73.8154,73.7323,73.76,82203.0
2023-03-13 15:50:00,79.85,79.88,79.74,79.79,245280.0,73.7507,73.7784,73.6491,73.6953,245280.0
2023-03-14 09:30:00,79.85,80.0,79.5,79.77,83856.0,73.7507,73.8893,73.4275,73.6768,83856.0
2023-03-14 09:40:00,79.77,79.84,79.57,79.81,24561.0,73.6768,73.7415,73.4921,73.7138,24561.0
2023-03-14 09:50:00,79.85,79.91,79.42,79.52,45690.0,73.7507,73.8061,73.3536,73.4459,45690.0
2023-03-14 10:00:00,79.52,79.66,79.34,79.61,36825.0,73.4459,73.5752,73.2797,73.5291,36825.0
2023-03-14 10:10:00,79.61,79.82,79.58,79.73,31137.0,73.5291,73.723,73.5013,73.6399,31137.0
2023-03-14 10:20:00,79.74,79.82,79.67,79.73,35372.0,73.6491,73.723,73.5845,73.6399,35372.0
2023-03-14 10:30:00,79.75,80.08,79.68,79.98,50432.0,73.6584,73.9632,73.5937,73.8708,50432.0
2023-03-14 10:40:00,79.98,80.0,79.78,79.93,33262.0,73.8708,73.8893,73.6861,73.8246,33262.0
2023-03-14 10:50:00,79.94,80.02,79.91,79.98,29921.0,73.8339,73.9077,73.8061,73.8708,29921.0
2023-03-14 11:00:00,80.01,80.17,79.96,80.12,23105.0,73.8985,74.0463,73.8523,74.0001,23105.0
2023-03-14 11:10:00,80.12,80.14,79.93,79.94,38760.0,74.0001,74.0186,73.8246,73.8339,38760.0
2023-03-14 11:20:00,79.93,79.93,79.68,79.71,36559.0,73.8246,73.8246,73.5937,73.6214,36559.0
2023-03-14 11:30:00,79.72,79.8,79.62,79.69,29071.0,73.6307,73.7045,73.5383,73.6029,29071.0
2023-03-14 11:40:00,79.69,79.83,79.63,79.8,27745.0,73.6029,73.7323,73.5475,73.7045,27745.0
2023-03-14 11:50:00,79.82,79.91,79.82,79.91,21648.0,73.723,73.8061,73.723,73.8061,21648.0
2023-03-14 12:00:00,79.92,80.03,79.92,80.03,26570.0,73.8154,73.917,73.8154,73.917,26570.0
2023-03-14 12:10:00,80.03,80.14,80.0,80.08,21153.0,73.917,74.0186,73.8893,73.9632,21153.0
2023-03-14 12:20:00,80.08,80.16,80.05,80.14,18681.0,73.9632,74.037,73.9354,74.0186,18681.0
2023-03-14 12:30:00,80.16,80.21,80.07,80.09,36166.0,74.037,74.0832,73.9539,73.9724,36166.0
2023-03-14 12:40:00,80.09,80.1,79.91,79.99,25567.0,73.9724,73.9816,73.8061,73.88,25567.0
2023-03-14 12:50:00,79.98,80.02,79.86,80.0,30233.0,73.8708,73.9077,73.76,73.8893,30233.0
2023-03-14 13:00:00,80.0,80.02,79.85,79.86,22411.0,73.8893,73.9077,73.7507,73.76,22411.0
2023-03-14 13:10:00,79.83,79.93,79.83,79.87,24273.0,73.7323,73.8246,73.7323,73.7692,24273.0
2023-03-14 13:20:00,79.86,79.97,79.76,79.83,22437.0,73.76,73.8616,73.6676,73.7323,22437.0
2023-03-14 13:30:00,79.82,79.89,79.79,79.82,29836.0,73.723,73.7877,73.6953,73.723,29836.0
2023-03-14 13:40:00,79.82,79.83,79.64,79.66,21894.0,73.723,73.7323,73.5568,73.5752,21894.0
2023-03-14 13:50:00,79.68,79.7,79.61,79.62,19470.0,73.5937,73.6122,73.5291,73.5383,19470.0
2023-03-14 14:00:00,79.62,79.71,79.57,79.63,31077.0,73.5383,73.6214,73.4921,73.5475,31077.0
2023-03-14 14:10:00,79.64,79.65,79.5,79.58,29569.0,73.5568,73.566,73.4275,73.5013,29569.0
2023-03-14 14:20:00,79.58,79.68,79.53,79.67,32984.0,73.5013,73.5937,73.4552,73.5845,32984.0
2023-03-14 14:30:00,79.68,79.74,79.66,79.67,46897.0,73.5937,73.6491,73.5752,73.5845,46897.0
2023-03-14 14:40:00,79.67,79.68,79.59,79.62,44275.0,73.5845,73.5937,73.5106,73.5383,44275.0
2023-03-14 14:50:00,79.6,79.71,79.53,79.54,32276.0,73.5198,73.6214,73.4552,73.4644,32276.0
2023-03-14 15:00:00,79.55,79.71,79.55,79.6,24584.0,73.4736,73.6214,73.4736,73.5198,24584.0
2023-03-14 15:10:00,79.6,79.68,79.52,79.67,34101.0,73.5198,73.5937,73.4459,73.5845,34101.0
2023-03-14 15:20:00,79.66,79.68,79.56,79.67,26325.0,73.5752,73.5937,73.4829,73.5845,26325.0
2023-03-14 15:30:00,79.67,79.89,79.65,79.81,55481.0,73.5845,73.7877,73.566,73.7138,55481.0
2023-03-14 15:40:00,79.81,79.94,79.79,79.93,65240.0,73.7138,73.8339,73.6953,73.8246,65240.0
2023-03-14 15:50:00,79.94,80.23,79.93,80.13,259938.0,73.8339,74.1017,73.8246,74.0093,259938.0
2023-03-15 09:30:00,80.01,80.3,79.49,79.55,100492.0,73.8985,74.1664,73.4182,73.4736,100492.0
2023-03-15 09:40:00,79.59,79.99,79.56,79.85,30898.0,73.5106,73.88,73.4829,73.7507,30898.0
2023-03-15 09:50:00,79.85,79.92,79.67,79.86,31635.0,73.7507,73.8154,73.5845,73.76,31635.0
2023-03-15 10:00:00,79.86,80.27,79.78,80.17,49838.0,73.76,74.1386,73.6861,74.0463,49838.0
2023-03-15 10:10:00,80.19,80.41,80.18,80.36,40289.0,74.0648,74.268,74.0555,74.2218,40289.0
2023-03-15 10:20:00,80.41,80.55,80.32,80.41,41435.0,74.268,74.3973,74.1848,74.268,41435.0
2023-03-15 10:30:00,80.4,80.79,80.28,80.77,61916.0,74.2587,74.6189,74.1479,74.6005,61916.0
2023-03-15 10:40:00,80.76,81.01,80.66,80.92,59082.0,74.5912,74.8221,74.4989,74.739,59082.0
2023-03-15 10:50:00,80.92,80.92,80.68,80.75,58338.0,74.739,74.739,74.5173,74.582,58338.0
2023-03-15 11:00:00,80.77,80.79,80.64,80.73,37201.0,74.6005,74.6189,74.4804,74.5635,37201.0
2023-03-15 11:10:00,80.71,80.91,80.68,80.91,35599.0,74.545,74.7298,74.5173,74.7298,35599.0
2023-03-15 11:20:00,80.93,80.93,80.81,80.85,46922.0,74.7482,74.7482,74.6374,74.6743,46922.0
2023-03-15 11:30:00,80.87,81.01,80.72,80.73,64671.0,74.6928,74.8221,74.5543,74.5635,64671.0
2023-03-15 11:40:00,80.71,80.82,80.55,80.58,33917.0,74.545,74.6466,74.3973,74.425,33917.0
2023-03-15 11:50:00,80.6,80.6,80.39,80.42,33321.0,74.4434,74.4434,74.2495,74.2772,33321.0
2023-03-15 12:00:00,80.43,80.5,80.32,80.38,28035.0,74.2864,74.3511,74.1848,74.2402,28035.0
2023-03-15 12:10:00,80.37,80.54,80.33,80.47,30058.0,74.231,74.388,74.1941,74.3234,30058.0
2023-03-15 12:20:00,80.45,80.51,80.36,80.46,41318.0,74.3049,74.3603,74.2218,74.3141,41318.0
2023-03-15 12:30:00,80.45,80.56,80.44,80.48,22307.0,74.3049,74.4065,74.2957,74.3326,22307.0
2023-03-15 12:40:00,80.48,80.6,80.46,80.55,24350.0,74.3326,74.4434,74.3141,74.3973,24350.0
2023-03-15 12:50:00,80.55,80.55,80.26,80.31,27561.0,74.3973,74.3973,74.1294,74.1756,27561.0
2023-03-15 13:00:00,80.29,80.29,80.17,80.19,25361.0,74.1571,74.1571,74.0463,74.0648,25361.0
2023-03-15 13:10:00,80.18,80.32,80.14,80.32,25299.0,74.0555,74.1848,74.0186,74.1848,25299.0
2023-03-15 13:20:00,80.33,80.44,80.29,80.39,20410.0,74.1941,74.2957,74.1571,74.2495,20410.0
2023-03-15 13:30:00,80.42,80.43,80.27,80.37,27318.0,74.2772,74.2864,74.1386,74.231,27318.0
2023-03-15 13:40:00,80.37,80.4,80.29,80.38,27408.0,74.231,74.2587,74.1571,74.2402,27408.0
2023-03-15 13:50:00,80.37,80.54,80.37,80.54,23956.0,74.231,74.388,74.231,74.388,23956.0
2023-03-15 14:00:00,80.56,80.57,80.49,80.52,27357.0,74.4065,74.4157,74.3418,74.3695,27357.0
2023-03-15 14:10:00,80.55,80.79,80.55,80.78,21789.0,74.3973,74.6189,74.3973,74.6097,21789.0
2023-03-15 14:20:00,80.77,81.07,80.76,80.79,44972.0,74.6005,74.8775,74.5912,74.6189,44972.0
2023-03-15 14:30:00,80.8,80.84,80.58,80.61,30999.0,74.6282,74.6651,74.425,74.4527,30999.0
2023-03-15 14:40:00,80.6,80.74,80.58,80.58,33655.0,74.4434,74.5727,74.425,74.425,33655.0
2023-03-15 14:50:00,80.59,80.67,80.49,80.66,29314.0,74.4342,74.5081,74.3418,74.4989,29314.0
2023-03-15 15:00:00,80.67,80.7,80.5,80.59,46824.0,74.5081,74.5358,74.3511,74.4342,46824.0
2023-03-15 15:10:00,80.58,80.82,80.56,80.76,34025.0,74.425,74.6466,74.4065,74.5912,34025.0
2023-03-15 15:20:00,80.75,80.88,80.7,80.81,45518.0,74.582,74.7021,74.5358,74.6374,45518.0
2023-03-15 15:30:00,80.81,80.85,80.6,80.68,49185.0,74.6374,74.6743,74.4434,74.5173,49185.0
2023-03-15 15:40:00,80.67,80.77,80.53,80.69,76618.0,74.5081,74.6005,74.3788,74.5266,76618.0
2023-03-15 15:50:00,80.68,80.96,80.52,80.96,236968.0,74.5173,74.7759,74.3695,74.7759,236968.0
2023-03-16 09:30:00,81.13,81.24,80.68,80.71,62202.0,74.933,75.0346,74.5173,74.545,62202.0
2023-03-16 09:40:00,80.67,81.03,80.66,80.95,25944.0,74.5081,74.8406,74.4989,74.7667,25944.0
2023-03-16 09:50:00,80.89,80.92,80.49,80.52,23809.0,74.7113,74.739,74.3418,74.3695,23809.0
2023-03-16 10:00:00,80.52,80.75,80.48,80.48,21527.0,74.3695,74.582,74.3326,74.3326,21527.0
2023-03-16 10:10:00,80.48,80.51,80.35,80.45,25884.0,74.3326,74.3603,74.2125,74.3049,25884.0
2023-03-16 10:20:00,80.44,80.68,80.42,80.67,18539.0,74.2957,74.5173,74.2772,74.5081,18539.0
2023-03-16 10:30:00,80.65,80.72,80.55,80.61,23125.0,74.4896,74.5543,74.3973,74.4527,23125.0
2023-03-16 10:40:00,80.61,80.66,80.45,80.45,26450.0,74.4527,74.4989,74.3049,74.3049,26450.0
2023-03-16 10:50:00,80.48,80.73,80.43,80.58,19698.0,74.3326,74.5635,74.2864,74.425,19698.0
2023-03-16 11:00:00,80.59,80.68,80.48,80.6,20706.0,74.4342,74.5173,74.3326,74.4434,20706.0
2023-03-16 11:10:00,80.61,80.62,80.42,80.47,21622.0,74.4527,74.4619,74.2772,74.3234,21622.0
2023-03-16 11:20:00,80.48,80.52,80.36,80.39,24823.0,74.3326,74.3695,74.2218,74.2495,24823.0
2023-03-16 11:30:00,80.41,80.42,80.18,80.18,36382.0,74.268,74.2772,74.0555,74.0555,36382.0
2023-03-16 11:40:00,80.17,80.22,79.95,79.99,22430.0,74.0463,74.0925,73.8431,73.88,22430.0
2023-03-16 11:50:00,79.99,80.15,79.97,80.07,26418.0,73.88,74.0278,73.8616,73.9539,26418.0
2023-03-16 12:00:00,80.02,80.05,79.76,79.79,25753.0,73.9077,73.9354,73.6676,73.6953,25753.0
2023-03-16 12:10:00,79.76,80.1,79.76,80.09,20884.0,73.6676,73.9816,73.6676,73.9724,20884.0
2023-03-16 12:20:00,80.09,80.21,80.04,80.19,21094.0,73.9724,74.0832,73.9262,74.0648,21094.0
2023-03-16 12:30:00,80.17,80.21,80.07,80.15,31363.0,74.0463,74.0832,73.9539,74.0278,31363.0
2023-03-16 12:40:00,80.14,80.17,80.07,80.12,20727.0,74.0186,74.0463,73.9539,74.0001,20727.0
2023-03-16 12:50:00,80.13,80.27,80.13,80.2,31173.0,74.0093,74.1386,74.0093,74.074,31173.0
2023-03-16 13:00:00,80.19,80.33,80.14,80.26,23190.0,74.0648,74.1941,74.0186,74.1294,23190.0
2023-03-16 13:10:00,80.26,80.36,80.26,80.32,19021.0,74.1294,74.2218,74.1294,74.1848,19021.0
2023-03-16 13:20:00,80.32,80.4,80.32,80.4,17192.0,74.1848,74.2587,74.1848,74.2587,17192.0
2023-03-16 13:30:00,80.39,80.42,80.29,80.34,20256.0,74.2495,74.2772,74.1571,74.2033,20256.0
2023-03-16 13:40:00,80.34,80.43,80.33,80.41,21396.0,74.2033,74.2864,74.1941,74.268,21396.0
2023-03-16 13:50:00,80.42,80.61,80.38,80.56,26847.0,74.2772,74.4527,74.2402,74.4065,26847.0
2023-03-16 14:00:00,80.56,80.56,80.38,80.43,27822.0,74.4065,74.4065,74.2402,74.2864,27822.0
2023-03-16 14:10:00,80.43,80.45,80.35,80.35,21593.0,74.2864,74.3049,74.2125,74.2125,21593.0
2023-03-16 14:20:00,80.36,80.37,80.26,80.33,32833.0,74.2218,74.231,74.1294,74.1941,32833.0
2023-03-16 14:30:00,80.31,80.35,80.21,80.26,16991.0,74.1756,74.2125,74.0832,74.1294,16991.0
2023-03-16 14:40:00,80.27,80.33,80.26,80.28,16947.0,74.1386,74.1941,74.1294,74.1479,16947.0
2023-03-16 14:50:00,80.28,80.41,80.23,80.41,26016.0,74.1479,74.268,74.1017,74.268,26016.0
2023-03-16 15:00:00,80.42,80.51,80.39,80.4,58339.0,74.2772,74.3603,74.2495,74.2587,58339.0
2023-03-16 15:10:00,80.39,80.46,80.3,80.32,31529.0,74.2495,74.3141,74.1664,74.1848,31529.0
2023-03-16 15:20:00,80.29,80.39,80.26,80.39,37325.0,74.1571,74.2495,74.1294,74.2495,37325.0
2023-03-16 15:30:00,80.4,80.43,80.33,80.4,52403.0,74.2587,74.2864,74.1941,74.2587,52403.0
2023-03-16 15:40:00,80.4,80.5,80.32,80.49,65512.0,74.2587,74.3511,74.1848,74.3418,65512.0
2023-03-16 15:50:00,80.5,80.6,80.44,80.48,242879.0,74.3511,74.4434,74.2957,74.3326,242879.0
2023-03-17 09:30:00,80.69,81.07,79.85,79.85,707174.0,74.5266,74.8775,73.7507,73.7507,707174.0
2023-03-17 09:40:00,79.86,80.35,79.86,80.31,66948.0,73.76,74.2125,73.76,74.1756,66948.0
2023-03-17 09:50:00,80.3,80.32,79.85,79.89,37014.0,74.1664,74.1848,73.7507,73.7877,37014.0
2023-03-17 10:00:00,79.89,80.0,79.74,79.79,49091.0,73.7877,73.8893,73.6491,73.6953,49091.0
2023-03-17 10:10:00,79.78,79.95,79.61,79.9,40288.0,73.6861,73.8431,73.5291,73.7969,40288.0
2023-03-17 10:20:00,79.79,79.79,79.35,79.42,36689.0,73.6953,73.6953,73.2889,73.3536,36689.0
2023-03-17 10:30:00,79.42,79.45,79.2,79.28,33959.0,73.3536,73.3813,73.1504,73.2243,33959.0
2023-03-17 10:40:00,79.26,79.5,79.2,79.49,42092.0,73.2058,73.4275,73.1504,73.4182,42092.0
2023-03-17 10:50:00,79.49,79.75,79.45,79.62,45508.0,73.4182,73.6584,73.3813,73.5383,45508.0
2023-03-17 11:00:00,79.62,79.88,79.57,79.79,26140.0,73.5383,73.7784,73.4921,73.6953,26140.0
2023-03-17 11:10:00,79.78,79.83,79.69,79.73,37950.0,73.6861,73.7323,73.6029,73.6399,37950.0
2023-03-17 11:20:00,79.73,79.9,79.73,79.78,29074.0,73.6399,73.7969,73.6399,73.6861,29074.0
2023-03-17 11:30:00,79.77,79.97,79.75,79.87,37125.0,73.6768,73.8616,73.6584,73.7692,37125.0
2023-03-17 11:40:00,79.86,80.0,79.84,79.9,34686.0,73.76,73.8893,73.7415,73.7969,34686.0
2023-03-17 11:50:00,79.9,79.92,79.71,79.81,37768.0,73.7969,73.8154,73.6214,73.7138,37768.0
2023-03-17 12:00:00,79.82,79.97,79.82,79.93,25723.0,73.723,73.8616,73.723,73.8246,25723.0
2023-03-17 12:10:00,79.92,80.11,79.91,80.06,28234.0,73.8154,73.9909,73.8061,73.9447,28234.0
2023-03-17 12:20:00,80.05,80.23,80.02,80.22,31201.0,73.9354,74.1017,73.9077,74.0925,31201.0
2023-03-17 12:30:00,80.21,80.36,80.18,80.27,41001.0,74.0832,74.2218,74.0555,74.1386,41001.0
2023-03-17 12:40:00,80.27,80.31,80.24,80.27,25723.0,74.1386,74.1756,74.1109,74.1386,25723.0
2023-03-17 12:50:00,80.27,80.33,80.24,80.32,29610.0,74.1386,74.1941,74.1109,74.1848,29610.0
2023-03-17 13:00:00,80.32,80.34,80.23,80.28,30070.0,74.1848,74.2033,74.1017,74.1479,30070.0
2023-03-17 13:10:00,80.26,80.35,80.22,80.24,36990.0,74.1294,74.2125,74.0925,74.1109,36990.0
2023-03-17 13:20:00,80.25,80.35,80.24,80.26,26193.0,74.1202,74.2125,74.1109,74.1294,26193.0
2023-03-17 13:30:00,80.25,80.31,79.94,80.01,39100.0,74.1202,74.1756,73.8339,73.8985,39100.0
2023-03-17 13:40:00,80.02,80.05,79.94,79.99,33342.0,73.9077,73.9354,73.8339,73.88,33342.0
2023-03-17 13:50:00,79.99,80.01,79.82,80.01,41528.0,73.88,73.8985,73.723,73.8985,41528.0
2023-03-17 14:00:00,80.01,80.04,79.68,79.68,66813.0,73.8985,73.9262,73.5937,73.5937,66813.0
2023-03-17 14:10:00,79.66,79.73,79.6,79.73,37267.0,73.5752,73.6399,73.5198,73.6399,37267.0
2023-03-17 14:20:00,79.73,79.78,79.59,79.63,48787.0,73.6399,73.6861,73.5106,73.5475,48787.0
2023-03-17 14:30:00,79.62,79.77,79.62,79.7,42032.0,73.5383,73.6768,73.5383,73.6122,42032.0
2023-03-17 14:40:00,79.7,79.72,79.57,79.59,39203.0,73.6122,73.6307,73.4921,73.5106,39203.0
2023-03-17 14:50:00,79.59,79.75,79.55,79.63,37152.0,73.5106,73.6584,73.4736,73.5475,37152.0
2023-03-17 15:00:00,79.63,79.65,79.49,79.54,51880.0,73.5475,73.566,73.4182,73.4644,51880.0
2023-03-17 15:10:00,79.53,79.67,79.52,79.62,40712.0,73.4552,73.5845,73.4459,73.5383,40712.0
2023-03-17 15:20:00,79.61,79.72,79.59,79.67,52337.0,73.5291,73.6307,73.5106,73.5845,52337.0
2023-03-17 15:30:00,79.67,79.68,79.47,79.59,92060.0,73.5845,73.5937,73.3998,73.5106,92060.0
2023-03-17 15:40:00,79.58,79.76,79.57,79.61,187913.0,73.5013,73.6676,73.4921,73.5291,187913.0
2023-03-17 15:50:00,79.6,79.85,79.42,79.76,405429.0,73.5198,73.7507,73.3536,73.6676,405429.0
2023-03-20 09:30:00,80.0,80.55,79.86,80.35,57765.0,73.8893,74.3973,73.76,74.2125,57765.0
2023-03-20 09:40:00,80.36,80.78,80.35,80.69,30343.0,74.2218,74.6097,74.2125,74.5266,30343.0
2023-03-20 09:50:00,80.7,81.16,80.7,81.05,27189.0,74.5358,74.9607,74.5358,74.8591,27189.0
2023-03-20 10:00:00,81.05,81.12,80.66,80.68,24929.0,74.8591,74.9237,74.4989,74.5173,24929.0
2023-03-20 10:10:00,80.68,80.71,80.42,80.44,28560.0,74.5173,74.545,74.2772,74.2957,28560.0
2023-03-20 10:20:00,80.44,80.59,80.39,80.41,26092.0,74.2957,74.4342,74.2495,74.268,26092.0
2023-03-20 10:30:00,80.43,80.54,80.42,80.54,38152.0,74.2864,74.388,74.2772,74.388,38152.0
2023-03-20 10:40:00,80.55,80.61,80.5,80.61,29357.0,74.3973,74.4527,74.3511,74.4527,29357.0
2023-03-20 10:50:00,80.62,80.62,80.51,80.52,44376.0,74.4619,74.4619,74.3603,74.3695,44376.0
2023-03-20 11:00:00,80.52,80.68,80.52,80.67,25796.0,74.3695,74.5173,74.3695,74.5081,25796.0
2023-03-20 11:10:00,80.66,80.67,80.51,80.59,22191.0,74.4989,74.5081,74.3603,74.4342,22191.0
2023-03-20 11:20:00,80.59,80.71,80.5,80.68,28641.0,74.4342,74.545,74.3511,74.5173,28641.0
2023-03-20 11:30:00,80.7,80.72,80.47,80.47,19148.0,74.5358,74.5543,74.3234,74.3234,19148.0
2023-03-20 11:40:00,80.46,80.54,80.44,80.5,18141.0,74.3141,74.388,74.2957,74.3511,18141.0
2023-03-20 11:50:00,80.51,80.57,80.47,80.54,23814.0,74.3603,74.4157,74.3234,74.388,23814.0
2023-03-20 12:00:00,80.55,80.56,80.39,80.41,28090.0,74.3973,74.4065,74.2495,74.268,28090.0
2023-03-20 12:10:00,80.38,80.43,80.3,80.33,29974.0,74.2402,74.2864,74.1664,74.1941,29974.0
2023-03-20 12:20:00,80.34,80.51,80.33,80.47,36137.0,74.2033,74.3603,74.1941,74.3234,36137.0
2023-03-20 12:30:00,80.48,80.56,80.42,80.56,31165.0,74.3326,74.4065,74.2772,74.4065,31165.0
2023-03-20 12:40:00,80.56,80.72,80.53,80.66,29831.0,74.4065,74.5543,74.3788,74.4989,29831.0
2023-03-20 12:50:00,80.67,80.87,80.66,80.85,29896.0,74.5081,74.6928,74.4989,74.6743,29896.0
2023-03-20 13:00:00,80.85,80.97,80.84,80.96,36467.0,74.6743,74.7852,74.6651,74.7759,36467.0
2023-03-20 13:10:00,80.95,80.99,80.85,80.85,57575.0,74.7667,74.8036,74.6743,74.6743,57575.0
2023-03-20 13:20:00,80.84,80.89,80.81,80.87,22190.0,74.6651,74.7113,74.6374,74.6928,22190.0
2023-03-20 13:30:00,80.87,80.88,80.71,80.75,20175.0,74.6928,74.7021,74.545,74.582,20175.0
2023-03-20 13:40:00,80.75,80.78,80.69,80.73,30771.0,74.582,74.6097,74.5266,74.5635,30771.0
2023-03-20 13:50:00,80.71,80.71,80.59,80.65,26486.0,74.545,74.545,74.4342,74.4896,26486.0
2023-03-20 14:00:00,80.64,80.7,80.51,80.54,28634.0,74.4804,74.5358,74.3603,74.388,28634.0
2023-03-20 14:10:00,80.53,80.63,80.52,80.63,27011.0,74.3788,74.4711,74.3695,74.4711,27011.0
2023-03-20 14:20:00,80.62,80.73,80.61,80.72,28191.0,74.4619,74.5635,74.4527,74.5543,28191.0
2023-03-20 14:30:00,80.72,80.74,80.56,80.58,28556.0,74.5543,74.5727,74.4065,74.425,28556.0
2023-03-20 14:40:00,80.58,80.74,80.56,80.71,29120.0,74.425,74.5727,74.4065,74.545,29120.0
2023-03-20 14:50:00,80.72,80.86,80.7,80.75,48525.0,74.5543,74.6836,74.5358,74.582,48525.0
2023-03-20 15:00:00,80.73,80.77,80.64,80.66,33220.0,74.5635,74.6005,74.4804,74.4989,33220.0
2023-03-20 15:10:00,80.66,80.78,80.65,80.77,43897.0,74.4989,74.6097,74.4896,74.6005,43897.0
2023-03-20 15:20:00,80.77,80.83,80.64,80.7,49516.0,74.6005,74.6559,74.4804,74.5358,49516.0
2023-03-20 15:30:00,80.7,80.75,80.62,80.71,77964.0,74.5358,74.582,74.4619,74.545,77964.0
2023-03-20 15:40:00,80.7,80.71,80.56,80.66,96037.0,74.5358,74.545,74.4065,74.4989,96037.0
2023-03-20 15:50:00,80.66,80.71,80.5,80.66,303075.0,74.4989,74.545,74.3511,74.4989,303075.0
2023-03-21 09:30:00,80.96,80.99,80.77,80.89,81504.0,74.7759,74.8036,74.6005,74.7113,81504.0
2023-03-21 09:40:00,80.86,80.87,80.52,80.7,34418.0,74.6836,74.6928,74.3695,74.5358,34418.0
2023-03-21 09:50:00,80.68,80.72,80.32,80.35,21246.0,74.5173,74.5543,74.1848,74.2125,21246.0
2023-03-21 10:00:00,80.35,80.43,80.24,80.27,40812.0,74.2125,74.2864,74.1109,74.1386,40812.0
2023-03-21 10:10:00,80.32,80.43,80.27,80.42,29562.0,74.1848,74.2864,74.1386,74.2772,29562.0
2023-03-21 10:20:00,80.41,80.57,80.39,80.48,15888.0,74.268,74.4157,74.2495,74.3326,15888.0
2023-03-21 10:30:00,80.49,80.55,80.4,80.43,21134.0,74.3418,74.3973,74.2587,74.2864,21134.0
2023-03-21 10:40:00,80.44,80.45,80.26,80.28,17815.0,74.2957,74.3049,74.1294,74.1479,17815.0
2023-03-21 10:50:00,80.28,80.39,80.2,80.37,42854.0,74.1479,74.2495,74.074,74.231,42854.0
2023-03-21 11:00:00,80.36,80.42,80.3,80.41,19308.0,74.2218,74.2772,74.1664,74.268,19308.0
2023-03-21 11:10:00,80.43,80.52,80.4,80.42,29487.0,74.2864,74.3695,74.2587,74.2772,29487.0
2023-03-21 11:20:00,80.43,80.43,80.35,80.42,24942.0,74.2864,74.2864,74.2125,74.2772,24942.0
2023-03-21 11:30:00,80.42,80.47,80.37,80.38,28159.0,74.2772,74.3234,74.231,74.2402,28159.0
2023-03-21 11:40:00,80.38,80.51,80.36,80.48,28045.0,74.2402,74.3603,74.2218,74.3326,28045.0
2023-03-21 11:50:00,80.48,80.51,80.38,80.45,22551.0,74.3326,74.3603,74.2402,74.3049,22551.0
2023-03-21 12:00:00,80.46,80.5,80.39,80.47,39653.0,74.3141,74.3511,74.2495,74.3234,39653.0
2023-03-21 12:10:00,80.47,80.48,80.37,80.39,32357.0,74.3234,74.3326,74.231,74.2495,32357.0
2023-03-21 12:20:00,80.38,80.44,80.34,80.41,43080.0,74.2402,74.2957,74.2033,74.268,43080.0
2023-03-21 12:30:00,80.4,80.5,80.39,80.41,18228.0,74.2587,74.3511,74.2495,74.268,18228.0
2023-03-21 12:40:00,80.42,80.45,80.37,80.43,26254.0,74.2772,74.3049,74.231,74.2864,26254.0
2023-03-21 12:50:00,80.43,80.44,80.32,80.32,33835.0,74.2864,74.2957,74.1848,74.1848,33835.0
2023-03-21 13:00:00,80.34,80.34,80.11,80.14,15460.0,74.2033,74.2033,73.9909,74.0186,15460.0
2023-03-21 13:10:00,80.15,80.21,80.1,80.14,12911.0,74.0278,74.0832,73.9816,74.0186,12911.0
2023-03-21 13:20:00,80.13,80.2,80.11,80.16,17089.0,74.0093,74.074,73.9909,74.037,17089.0
2023-03-21 13:30:00,80.16,80.28,80.16,80.26,15635.0,74.037,74.1479,74.037,74.1294,15635.0
2023-03-21 13:40:00,80.27,80.29,80.21,80.22,15414.0,74.1386,74.1571,74.0832,74.0925,15414.0
2023-03-21 13:50:00,80.22,80.24,80.13,80.17,21769.0,74.0925,74.1109,74.0093,74.0463,21769.0
2023-03-21 14:00:00,80.18,80.18,80.09,80.1,15839.0,74.0555,74.0555,73.9724,73.9816,15839.0
2023-03-21 14:10:00,80.1,80.28,80.1,80.28,22834.0,73.9816,74.1479,73.9816,74.1479,22834.0
2023-03-21 14:20:00,80.29,80.51,80.29,80.51,23086.0,74.1571,74.3603,74.1571,74.3603,23086.0
2023-03-21 14:30:00,80.51,80.58,80.49,80.54,28500.0,74.3603,74.425,74.3418,74.388,28500.0
2023-03-21 14:40:00,80.53,80.61,80.52,80.58,23804.0,74.3788,74.4527,74.3695,74.425,23804.0
2023-03-21 14:50:00,80.57,80.64,80.51,80.62,24108.0,74.4157,74.4804,74.3603,74.4619,24108.0
2023-03-21 15:00:00,80.61,80.72,80.6,80.65,43644.0,74.4527,74.5543,74.4434,74.4896,43644.0
2023-03-21 15:10:00,80.66,80.72,80.65,80.69,27033.0,74.4989,74.5543,74.4896,74.5266,27033.0
2023-03-21 15:20:00,80.7,80.77,80.67,80.69,42328.0,74.5358,74.6005,74.5081,74.5266,42328.0
2023-03-21 15:30:00,80.68,80.82,80.68,80.82,44933.0,74.5173,74.6466,74.5173,74.6466,44933.0
2023-03-21 15:40:00,80.83,80.97,80.82,80.88,73921.0,74.6559,74.7852,74.6466,74.7021,73921.0
2023-03-21 15:50:00,80.88,80.92,80.71,80.78,254143.0,74.7021,74.739,74.545,74.6097,254143.0
2023-03-22 09:30:00,80.89,80.95,80.77,80.86,82950.0,74.7113,74.7667,74.6005,74.6836,82950.0
2023-03-22 09:40:00,80.89,80.99,80.74,80.81,48223.0,74.7113,74.8036,74.5727,74.6374,48223.0
2023-03-22 09:50:00,80.78,80.85,80.67,80.84,49227.0,74.6097,74.6743,74.5081,74.6651,49227.0
2023-03-22 10:00:00,80.84,80.99,80.79,80.92,58902.0,74.6651,74.8036,74.6189,74.739,58902.0
2023-03-22 10:10:00,80.93,81.17,80.86,81.12,68985.0,74.7482,74.9699,74.6836,74.9237,68985.0
2023-03-22 10:20:00,81.12,81.27,81.01,81.27,42070.0,74.9237,75.0623,74.8221,75.0623,42070.0
2023-03-22 10:30:00,81.26,81.32,81.25,81.3,36960.0,75.053,75.1084,75.0438,75.09,36960.0
2023-03-22 10:40:00,81.28,81.36,81.24,81.28,32023.0,75.0715,75.1454,75.0346,75.0715,32023.0
2023-03-22 10:50:00,81.29,81.38,81.26,81.34,51421.0,75.0807,75.1639,75.053,75.1269,51421.0
2023-03-22 11:00:00,81.35,81.47,81.21,81.21,44778.0,75.1361,75.247,75.0068,75.0068,44778.0
2023-03-22 11:10:00,81.21,81.29,81.19,81.22,31211.0,75.0068,75.0807,74.9884,75.0161,31211.0
2023-03-22 11:20:00,81.23,81.27,81.16,81.25,27193.0,75.0253,75.0623,74.9607,75.0438,27193.0
2023-03-22 11:30:00,81.25,81.29,81.2,81.23,42359.0,75.0438,75.0807,74.9976,75.0253,42359.0
2023-03-22 11:40:00,81.22,81.27,81.18,81.21,33576.0,75.0161,75.0623,74.9791,75.0068,33576.0
2023-03-22 11:50:00,81.21,81.29,81.2,81.27,24516.0,75.0068,75.0807,74.9976,75.0623,24516.0
2023-03-22 12:00:00,81.28,81.28,81.19,81.26,22174.0,75.0715,75.0715,74.9884,75.053,22174.0
2023-03-22 12:10:00,81.25,81.27,81.21,81.25,20423.0,75.0438,75.0623,75.0068,75.0438,20423.0
2023-03-22 12:20:00,81.24,81.32,81.21,81.23,22975.0,75.0346,75.1084,75.0068,75.0253,22975.0
2023-03-22 12:30:00,81.22,81.25,80.99,81.0,17705.0,75.0161,75.0438,74.8036,74.8129,17705.0
2023-03-22 12:40:00,81.0,81.05,80.93,80.94,20459.0,74.8129,74.8591,74.7482,74.7575,20459.0
2023-03-22 12:50:00,80.93,80.98,80.89,80.98,25987.0,74.7482,74.7944,74.7113,74.7944,25987.0
2023-03-22 13:00:00,80.97,81.08,80.94,81.03,65302.0,74.7852,74.8868,74.7575,74.8406,65302.0
2023-03-22 13:10:00,81.03,81.07,80.99,81.03,21367.0,74.8406,74.8775,74.8036,74.8406,21367.0
2023-03-22 13:20:00,81.03,81.13,81.02,81.12,30448.0,74.8406,74.933,74.8314,74.9237,30448.0
2023-03-22 13:30:00,81.13,81.16,81.05,81.06,29242.0,74.933,74.9607,74.8591,74.8683,29242.0
2023-03-22 13:40:00,81.06,81.09,80.98,81.01,45039.0,74.8683,74.896,74.7944,74.8221,45039.0
2023-03-22 13:50:00,81.01,81.01,80.75,80.75,18474.0,74.8221,74.8221,74.582,74.582,18474.0
2023-03-22 14:00:00,80.73,80.93,80.65,80.7,37692.0,74.5635,74.7482,74.4896,74.5358,37692.0
2023-03-22 14:10:00,80.71,80.76,80.57,80.69,36168.0,74.545,74.5912,74.4157,74.5266,36168.0
2023-03-22 14:20:00,80.67,80.74,80.54,80.54,31112.0,74.5081,74.5727,74.388,74.388,31112.0
2023-03-22 14:30:00,80.55,80.78,80.5,80.74,39532.0,74.3973,74.6097,74.3511,74.5727,39532.0
2023-03-22 14:40:00,80.73,80.93,80.67,80.68,28350.0,74.5635,74.7482,74.5081,74.5173,28350.0
2023-03-22 14:50:00,80.68,80.69,80.42,80.46,31244.0,74.5173,74.5266,74.2772,74.3141,31244.0
2023-03-22 15:00:00,80.48,80.53,80.24,80.32,48535.0,74.3326,74.3788,74.1109,74.1848,48535.0
2023-03-22 15:10:00,80.33,80.68,80.33,80.68,56856.0,74.1941,74.5173,74.1941,74.5173,56856.0
2023-03-22 15:20:00,80.69,80.93,80.66,80.91,86891.0,74.5266,74.7482,74.4989,74.7298,86891.0
2023-03-22 15:30:00,80.91,80.94,80.49,80.52,118825.0,74.7298,74.7575,74.3418,74.3695,118825.0
2023-03-22 15:40:00,80.54,80.59,80.2,80.3,153548.0,74.388,74.4342,74.074,74.1664,153548.0
2023-03-22 15:50:00,80.3,80.3,79.77,79.87,385783.0,74.1664,74.1664,73.6768,73.7692,385783.0
2023-03-23 09:30:00,81.0,82.85,81.0,82.72,391480.0,74.8129,76.5216,74.8129,76.4015,391480.0
2023-03-23 09:40:00,82.77,82.9,81.56,81.62,180081.0,76.4477,76.5678,75.3301,75.3855,180081.0
2023-03-23 09:50:00,81.62,81.64,81.06,81.44,196718.0,75.3855,75.404,74.8683,75.2193,196718.0
2023-03-23 10:00:00,81.45,81.63,81.33,81.52,87292.0,75.2285,75.3948,75.1177,75.2932,87292.0
2023-03-23 10:10:00,81.53,81.7,81.38,81.45,87800.0,75.3024,75.4594,75.1639,75.2285,87800.0
2023-03-23 10:20:00,81.43,81.72,81.38,81.65,81074.0,75.21,75.4779,75.1639,75.4132,81074.0
2023-03-23 10:30:00,81.67,82.26,81.6,82.1,173862.0,75.4317,75.9766,75.3671,75.8289,173862.0
2023-03-23 10:40:00,82.08,82.49,81.94,82.11,118909.0,75.8104,76.1891,75.6811,75.8381,118909.0
2023-03-23 10:50:00,82.1,82.2,81.96,82.09,53502.0,75.8289,75.9212,75.6996,75.8196,53502.0
2023-03-23 11:00:00,82.08,82.29,82.05,82.25,60906.0,75.8104,76.0043,75.7827,75.9674,60906.0
2023-03-23 11:10:00,82.26,82.53,82.22,82.32,85770.0,75.9766,76.226,75.9397,76.0321,85770.0
2023-03-23 11:20:00,82.33,82.49,82.31,82.45,73178.0,76.0413,76.1891,76.0228,76.1521,73178.0
2023-03-23 11:30:00,82.47,82.78,82.45,82.71,130854.0,76.1706,76.4569,76.1521,76.3923,130854.0
2023-03-23 11:40:00,82.73,82.92,82.73,82.82,65401.0,76.4107,76.5862,76.4107,76.4939,65401.0
2023-03-23 11:50:00,82.81,82.9,82.76,82.78,38930.0,76.4846,76.5678,76.4384,76.4569,38930.0
2023-03-23 12:00:00,82.77,83.11,82.75,83.1,54309.0,76.4477,76.7617,76.4292,76.7525,54309.0
2023-03-23 12:10:00,83.11,83.25,83.07,83.19,101152.0,76.7617,76.891,76.7248,76.8356,101152.0
2023-03-23 12:20:00,83.2,83.32,82.97,83.13,62732.0,76.8448,76.9557,76.6324,76.7802,62732.0
2023-03-23 12:30:00,83.14,83.27,82.98,83.02,83983.0,76.7894,76.9095,76.6416,76.6786,83983.0
2023-03-23 12:40:00,83.02,83.09,82.89,83.06,50664.0,76.6786,76.7432,76.5585,76.7155,50664.0
2023-03-23 12:50:00,83.05,83.05,82.85,82.93,52385.0,76.7063,76.7063,76.5216,76.5955,52385.0
2023-03-23 13:00:00,82.92,82.97,82.63,82.66,58266.0,76.5862,76.6324,76.3184,76.3461,58266.0
2023-03-23 13:10:00,82.67,82.71,82.45,82.51,98527.0,76.3553,76.3923,76.1521,76.2075,98527.0
2023-03-23 13:20:00,82.51,82.54,82.32,82.49,60005.0,76.2075,76.2353,76.0321,76.1891,60005.0
2023-03-23 13:30:00,82.5,82.52,82.31,82.44,68126.0,76.1983,76.2168,76.0228,76.1429,68126.0
2023-03-23 13:40:00,82.43,82.72,82.36,82.71,58480.0,76.1337,76.4015,76.069,76.3923,58480.0
2023-03-23 13:50:00,82.71,82.77,82.6,82.62,55282.0,76.3923,76.4477,76.2907,76.3091,55282.0
2023-03-23 14:00:00,82.63,82.88,82.62,82.82,46740.0,76.3184,76.5493,76.3091,76.4939,46740.0
2023-03-23 14:10:00,82.82,82.99,82.8,82.95,41952.0,76.4939,76.6509,76.4754,76.6139,41952.0
2023-03-23 14:20:00,82.95,82.98,82.66,82.66,52282.0,76.6139,76.6416,76.3461,76.3461,52282.0
2023-03-23 14:30:00,82.67,82.7,82.48,82.52,47611.0,76.3553,76.383,76.1798,76.2168,47611.0
2023-03-23 14:40:00,82.52,82.53,82.19,82.25,97003.0,76.2168,76.226,75.912,75.9674,97003.0
2023-03-23 14:50:00,82.24,82.27,82.08,82.18,62904.0,75.9582,75.9859,75.8104,75.9028,62904.0
2023-03-23 15:00:00,82.2,82.33,82.11,82.3,85996.0,75.9212,76.0413,75.8381,76.0136,85996.0
2023-03-23 15:10:00,82.3,82.32,82.07,82.08,86803.0,76.0136,76.0321,75.8012,75.8104,86803.0
2023-03-23 15:20:00,82.08,82.12,81.92,82.06,66353.0,75.8104,75.8473,75.6626,75.7919,66353.0
2023-03-23 15:30:00,82.04,82.2,82.02,82.15,58175.0,75.7734,75.9212,75.755,75.875,58175.0
2023-03-23 15:40:00,82.15,82.27,82.09,82.1,112890.0,75.875,75.9859,75.8196,75.8289,112890.0
2023-03-23 15:50:00,82.11,82.41,82.1,82.13,412856.0,75.8381,76.1152,75.8289,75.8566,412856.0
2023-03-24 09:30:00,82.85,83.24,82.57,83.01,188147.0,76.5216,76.8818,76.263,76.6694,188147.0
2023-03-24 09:40:00,83.01,83.11,82.66,82.78,93517.0,76.6694,76.7617,76.3461,76.4569,93517.0
2023-03-24 09:50:00,82.72,82.84,82.44,82.47,45322.0,76.4015,76.5123,76.1429,76.1706,45322.0
2023-03-24 10:00:00,82.48,82.67,82.43,82.67,162593.0,76.1798,76.3553,76.1337,76.3553,162593.0
2023-03-24 10:10:00,82.66,82.66,82.11,82.16,47924.0,76.3461,76.3461,75.8381,75.8843,47924.0
2023-03-24 10:20:00,82.16,82.5,82.15,82.48,71807.0,75.8843,76.1983,75.875,76.1798,71807.0
2023-03-24 10:30:00,82.49,82.59,82.42,82.53,57006.0,76.1891,76.2814,76.1244,76.226,57006.0
2023-03-24 10:40:00,82.52,82.62,82.46,82.57,36789.0,76.2168,76.3091,76.1614,76.263,36789.0
2023-03-24 10:50:00,82.57,82.86,82.57,82.85,49427.0,76.263,76.5308,76.263,76.5216,49427.0
2023-03-24 11:00:00,82.85,82.92,82.7,82.7,52508.0,76.5216,76.5862,76.383,76.383,52508.0
2023-03-24 11:10:00,82.69,82.95,82.67,82.95,42809.0,76.3738,76.6139,76.3553,76.6139,42809.0
2023-03-24 11:20:00,82.94,83.34,82.94,83.33,44635.0,76.6047,76.9741,76.6047,76.9649,44635.0
2023-03-24 11:30:00,83.35,83.47,83.35,83.46,55750.0,76.9834,77.0942,76.9834,77.085,55750.0
2023-03-24 11:40:00,83.46,83.73,83.41,83.66,133646.0,77.085,77.3344,77.0388,77.2697,133646.0
2023-03-24 11:50:00,83.64,83.85,83.62,83.84,41422.0,77.2512,77.4452,77.2328,77.436,41422.0
2023-03-24 12:00:00,83.85,83.96,83.76,83.81,74319.0,77.4452,77.5468,77.3621,77.4082,74319.0
2023-03-24 12:10:00,83.81,83.84,83.7,83.84,58476.0,77.4082,77.436,77.3066,77.436,58476.0
2023-03-24 12:20:00,83.84,83.89,83.6,83.76,41334.0,77.436,77.4821,77.2143,77.3621,41334.0
2023-03-24 12:30:00,83.78,83.88,83.77,83.86,22128.0,77.3805,77.4729,77.3713,77.4544,22128.0
2023-03-24 12:40:00,83.87,84.27,83.87,84.12,104331.0,77.4637,77.8331,77.4637,77.6946,104331.0
2023-03-24 12:50:00,84.14,84.31,84.12,84.29,38303.0,77.713,77.8701,77.6946,77.8516,38303.0
2023-03-24 13:00:00,84.3,84.38,84.28,84.34,29839.0,77.8608,77.9347,77.8423,77.8978,29839.0
2023-03-24 13:10:00,84.35,84.36,84.14,84.14,46852.0,77.907,77.9162,77.713,77.713,46852.0
2023-03-24 13:20:00,84.15,84.28,84.1,84.19,27785.0,77.7223,77.8423,77.6761,77.7592,27785.0
2023-03-24 13:30:00,84.2,84.27,84.16,84.2,23208.0,77.7685,77.8331,77.7315,77.7685,23208.0
2023-03-24 13:40:00,84.2,84.22,84.05,84.08,20066.0,77.7685,77.7869,77.6299,77.6576,20066.0
2023-03-24 13:50:00,84.07,84.1,84.0,84.06,24195.0,77.6484,77.6761,77.5837,77.6391,24195.0
2023-03-24 14:00:00,84.06,84.26,84.06,84.26,46707.0,77.6391,77.8239,77.6391,77.8239,46707.0
2023-03-24 14:10:00,84.26,84.41,84.24,84.33,33723.0,77.8239,77.9624,77.8054,77.8885,33723.0
2023-03-24 14:20:00,84.34,84.43,84.15,84.15,47330.0,77.8978,77.9809,77.7223,77.7223,47330.0
2023-03-24 14:30:00,84.16,84.22,84.04,84.12,39492.0,77.7315,77.7869,77.6207,77.6946,39492.0
2023-03-24 14:40:00,84.11,84.18,84.02,84.15,40130.0,77.6853,77.75,77.6022,77.7223,40130.0
2023-03-24 14:50:00,84.16,84.25,84.1,84.25,27792.0,77.7315,77.8146,77.6761,77.8146,27792.0
2023-03-24 15:00:00,84.24,84.36,84.19,84.29,56711.0,77.8054,77.9162,77.7592,77.8516,56711.0
2023-03-24 15:10:00,84.29,84.35,84.13,84.34,54349.0,77.8516,77.907,77.7038,77.8978,54349.0
2023-03-24 15:20:00,84.34,84.57,84.33,84.53,77025.0,77.8978,78.1102,77.8885,78.0732,77025.0
2023-03-24 15:30:00,84.52,84.68,84.49,84.59,93288.0,78.064,78.2118,78.0363,78.1287,93288.0
2023-03-24 15:40:00,84.6,84.72,84.54,84.61,125441.0,78.1379,78.2487,78.0825,78.1471,125441.0
2023-03-24 15:50:00,84.6,84.84,84.46,84.8,453748.0,78.1379,78.3596,78.0086,78.3226,453748.0
2023-03-27 09:30:00,85.0,86.19,84.96,86.02,284823.0,78.5073,79.6065,78.4704,79.4494,284823.0
2023-03-27 09:40:00,86.0,86.28,85.88,86.05,101652.0,79.431,79.6896,79.3201,79.4771,101652.0
2023-03-27 09:50:00,86.05,86.31,85.9,86.25,163300.0,79.4771,79.7173,79.3386,79.6619,163300.0
2023-03-27 10:00:00,86.22,86.22,85.79,85.84,153565.0,79.6342,79.6342,79.237,79.2832,153565.0
2023-03-27 10:10:00,85.84,86.02,85.63,85.81,53149.0,79.2832,79.4494,79.0892,79.2555,53149.0
2023-03-27 10:20:00,85.81,85.96,85.63,85.82,96864.0,79.2555,79.394,79.0892,79.2647,96864.0
2023-03-27 10:30:00,85.79,85.91,85.65,85.66,43406.0,79.237,79.3478,79.1077,79.1169,43406.0
2023-03-27 10:40:00,85.66,85.7,85.55,85.7,65010.0,79.1169,79.1539,79.0153,79.1539,65010.0
2023-03-27 10:50:00,85.7,85.71,85.56,85.57,41000.0,79.1539,79.1631,79.0246,79.0338,41000.0
2023-03-27 11:00:00,85.57,85.61,85.48,85.53,27832.0,79.0338,79.0708,78.9507,78.9969,27832.0
2023-03-27 11:10:00,85.52,85.59,85.47,85.52,40100.0,78.9876,79.0523,78.9414,78.9876,40100.0
2023-03-27 11:20:00,85.52,85.69,85.52,85.64,33925.0,78.9876,79.1446,78.9876,79.0985,33925.0
2023-03-27 11:30:00,85.65,85.69,85.5,85.55,61650.0,79.1077,79.1446,78.9692,79.0153,61650.0
2023-03-27 11:40:00,85.56,85.63,85.56,85.59,23100.0,79.0246,79.0892,79.0246,79.0523,23100.0
2023-03-27 11:50:00,85.59,85.59,85.41,85.45,37462.0,79.0523,79.0523,78.886,78.923,37462.0
2023-03-27 12:00:00,85.43,85.49,85.25,85.25,26569.0,78.9045,78.9599,78.7383,78.7383,26569.0
2023-03-27 12:10:00,85.24,85.32,85.16,85.19,29610.0,78.729,78.8029,78.6551,78.6828,29610.0
2023-03-27 12:20:00,85.19,85.23,85.05,85.11,35817.0,78.6828,78.7198,78.5535,78.6089,35817.0
2023-03-27 12:30:00,85.13,85.33,85.12,85.31,20105.0,78.6274,78.8121,78.6182,78.7937,20105.0
2023-03-27 12:40:00,85.32,85.34,85.27,85.28,25242.0,78.8029,78.8214,78.7567,78.766,25242.0
2023-03-27 12:50:00,85.27,85.27,85.02,85.07,25239.0,78.7567,78.7567,78.5258,78.572,25239.0
2023-03-27 13:00:00,85.08,85.15,85.02,85.09,28184.0,78.5812,78.6459,78.5258,78.5905,28184.0
2023-03-27 13:10:00,85.08,85.32,85.08,85.29,26679.0,78.5812,78.8029,78.5812,78.7752,26679.0
2023-03-27 13:20:00,85.29,85.4,85.28,85.39,28101.0,78.7752,78.8768,78.766,78.8676,28101.0
2023-03-27 13:30:00,85.39,85.46,85.13,85.16,33888.0,78.8676,78.9322,78.6274,78.6551,33888.0
2023-03-27 13:40:00,85.16,85.18,85.08,85.09,35695.0,78.6551,78.6736,78.5812,78.5905,35695.0
2023-03-27 13:50:00,85.09,85.19,85.01,85.02,44408.0,78.5905,78.6828,78.5166,78.5258,44408.0
2023-03-27 14:00:00,85.02,85.13,85.01,85.13,36834.0,78.5258,78.6274,78.5166,78.6274,36834.0
2023-03-27 14:10:00,85.13,85.14,85.01,85.03,28357.0,78.6274,78.6367,78.5166,78.5351,28357.0
2023-03-27 14:20:00,85.02,85.13,84.99,85.1,33322.0,78.5258,78.6274,78.4981,78.5997,33322.0
2023-03-27 14:30:00,85.1,85.16,85.08,85.13,28657.0,78.5997,78.6551,78.5812,78.6274,28657.0
2023-03-27 14:40:00,85.12,85.18,85.09,85.18,26012.0,78.6182,78.6736,78.5905,78.6736,26012.0
2023-03-27 14:50:00,85.19,85.2,85.11,85.16,20605.0,78.6828,78.6921,78.6089,78.6551,20605.0
2023-03-27 15:00:00,85.16,85.19,84.98,85.01,50513.0,78.6551,78.6828,78.4889,78.5166,50513.0
2023-03-27 15:10:00,85.01,85.07,84.97,85.0,42680.0,78.5166,78.572,78.4796,78.5073,42680.0
2023-03-27 15:20:00,84.98,85.13,84.97,85.11,46763.0,78.4889,78.6274,78.4796,78.6089,46763.0
2023-03-27 15:30:00,85.11,85.2,84.98,85.0,79939.0,78.6089,78.6921,78.4889,78.5073,79939.0
2023-03-27 15:40:00,85.0,85.01,84.73,84.81,161835.0,78.5073,78.5166,78.258,78.3319,161835.0
2023-03-27 15:50:00,84.8,84.91,84.7,84.9,475257.0,78.3226,78.4242,78.2303,78.415,475257.0
2023-03-28 09:30:00,85.05,85.98,85.05,85.92,152758.0,78.5535,79.4125,78.5535,79.3571,152758.0
2023-03-28 09:40:00,85.92,86.15,85.78,85.89,61630.0,79.3571,79.5695,79.2278,79.3294,61630.0
2023-03-28 09:50:00,85.91,85.91,85.72,85.75,26946.0,79.3478,79.3478,79.1724,79.2001,26946.0
2023-03-28 10:00:00,85.79,85.84,85.68,85.76,48140.0,79.237,79.2832,79.1354,79.2093,48140.0
2023-03-28 10:10:00,85.77,85.8,85.45,85.48,89567.0,79.2185,79.2462,78.923,78.9507,89567.0
2023-03-28 10:20:00,85.51,85.54,85.38,85.44,36129.0,78.9784,79.0061,78.8583,78.9137,36129.0
2023-03-28 10:30:00,85.43,85.43,85.28,85.29,36034.0,78.9045,78.9045,78.766,78.7752,36034.0
2023-03-28 10:40:00,85.29,85.38,85.26,85.3,29123.0,78.7752,78.8583,78.7475,78.7844,29123.0
2023-03-28 10:50:00,85.3,85.37,85.23,85.37,17611.0,78.7844,78.8491,78.7198,78.8491,17611.0
2023-03-28 11:00:00,85.4,85.41,85.31,85.36,16491.0,78.8768,78.886,78.7937,78.8398,16491.0
2023-03-28 11:10:00,85.33,85.38,85.27,85.29,24774.0,78.8121,78.8583,78.7567,78.7752,24774.0
2023-03-28 11:20:00,85.28,85.49,85.28,85.47,18764.0,78.766,78.9599,78.766,78.9414,18764.0
2023-03-28 11:30:00,85.49,85.59,85.44,85.54,18991.0,78.9599,79.0523,78.9137,79.0061,18991.0
2023-03-28 11:40:00,85.55,85.58,85.51,85.56,16849.0,79.0153,79.043,78.9784,79.0246,16849.0
2023-03-28 11:50:00,85.56,85.61,85.54,85.58,18702.0,79.0246,79.0708,79.0061,79.043,18702.0
2023-03-28 12:00:00,85.57,85.57,85.46,85.49,13808.0,79.0338,79.0338,78.9322,78.9599,13808.0
2023-03-28 12:10:00,85.48,85.53,85.45,85.5,32177.0,78.9507,78.9969,78.923,78.9692,32177.0
2023-03-28 12:20:00,85.48,85.58,85.48,85.56,14032.0,78.9507,79.043,78.9507,79.0246,14032.0
2023-03-28 12:30:00,85.55,85.57,85.5,85.5,17499.0,79.0153,79.0338,78.9692,78.9692,17499.0
2023-03-28 12:40:00,85.51,85.54,85.45,85.48,44958.0,78.9784,79.0061,78.923,78.9507,44958.0
2023-03-28 12:50:00,85.47,85.47,85.38,85.41,16196.0,78.9414,78.9414,78.8583,78.886,16196.0
2023-03-28 13:00:00,85.42,85.51,85.41,85.43,28759.0,78.8953,78.9784,78.886,78.9045,28759.0
2023-03-28 13:10:00,85.44,85.49,85.39,85.46,26688.0,78.9137,78.9599,78.8676,78.9322,26688.0
2023-03-28 13:20:00,85.48,85.48,85.38,85.39,14563.0,78.9507,78.9507,78.8583,78.8676,14563.0
2023-03-28 13:30:00,85.38,85.39,85.28,85.31,24496.0,78.8583,78.8676,78.766,78.7937,24496.0
2023-03-28 13:40:00,85.32,85.36,85.2,85.21,20676.0,78.8029,78.8398,78.6921,78.7013,20676.0
2023-03-28 13:50:00,85.21,85.22,85.08,85.1,18709.0,78.7013,78.7105,78.5812,78.5997,18709.0
2023-03-28 14:00:00,85.08,85.17,85.07,85.17,28250.0,78.5812,78.6644,78.572,78.6644,28250.0
2023-03-28 14:10:00,85.16,85.16,85.08,85.1,25796.0,78.6551,78.6551,78.5812,78.5997,25796.0
2023-03-28 14:20:00,85.1,85.17,85.04,85.14,43497.0,78.5997,78.6644,78.5443,78.6367,43497.0
2023-03-28 14:30:00,85.12,85.13,85.06,85.09,28584.0,78.6182,78.6274,78.5628,78.5905,28584.0
2023-03-28 14:40:00,85.08,85.14,85.03,85.05,18475.0,78.5812,78.6367,78.5351,78.5535,18475.0
2023-03-28 14:50:00,85.05,85.07,84.95,84.97,21559.0,78.5535,78.572,78.4612,78.4796,21559.0
2023-03-28 15:00:00,84.96,85.05,84.85,84.88,34603.0,78.4704,78.5535,78.3688,78.3965,34603.0
2023-03-28 15:10:00,84.86,84.9,84.73,84.76,37509.0,78.378,78.415,78.258,78.2857,37509.0
2023-03-28 15:20:00,84.76,84.79,84.68,84.7,51815.0,78.2857,78.3134,78.2118,78.2303,51815.0
2023-03-28 15:30:00,84.7,84.78,84.61,84.77,59538.0,78.2303,78.3042,78.1471,78.2949,59538.0
2023-03-28 15:40:00,84.77,84.79,84.52,84.61,69753.0,78.2949,78.3134,78.064,78.1471,69753.0
2023-03-28 15:50:00,84.61,84.79,84.61,84.76,267115.0,78.1471,78.3134,78.1471,78.2857,267115.0
2023-03-29 09:30:00,84.99,85.1,84.79,85.04,96200.0,78.4981,78.5997,78.3134,78.5443,96200.0
2023-03-29 09:40:00,85.04,85.17,84.93,85.05,46352.0,78.5443,78.6644,78.4427,78.5535,46352.0
2023-03-29 09:50:00,85.06,85.21,85.05,85.2,21674.0,78.5628,78.7013,78.5535,78.6921,21674.0
2023-03-29 10:00:00,85.19,85.19,85.03,85.06,28326.0,78.6828,78.6828,78.5351,78.5628,28326.0
2023-03-29 10:10:00,85.05,85.15,85.02,85.15,33752.0,78.5535,78.6459,78.5258,78.6459,33752.0
2023-03-29 10:20:00,85.16,85.23,85.1,85.23,17965.0,78.6551,78.7198,78.5997,78.7198,17965.0
2023-03-29 10:30:00,85.24,85.28,85.14,85.19,15782.0,78.729,78.766,78.6367,78.6828,15782.0
2023-03-29 10:40:00,85.18,85.43,85.17,85.39,24033.0,78.6736,78.9045,78.6644,78.8676,24033.0
2023-03-29 10:50:00,85.38,85.38,85.28,85.3,17473.0,78.8583,78.8583,78.766,78.7844,17473.0
2023-03-29 11:00:00,85.29,85.3,85.21,85.29,18620.0,78.7752,78.7844,78.7013,78.7752,18620.0
2023-03-29 11:10:00,85.29,85.44,85.29,85.34,42796.0,78.7752,78.9137,78.7752,78.8214,42796.0
2023-03-29 11:20:00,85.34,85.36,85.18,85.25,23859.0,78.8214,78.8398,78.6736,78.7383,23859.0
2023-03-29 11:30:00,85.26,85.3,85.2,85.26,16581.0,78.7475,78.7844,78.6921,78.7475,16581.0
2023-03-29 11:40:00,85.26,85.28,85.21,85.27,25299.0,78.7475,78.766,78.7013,78.7567,25299.0
2023-03-29 11:50:00,85.28,85.43,85.26,85.4,31025.0,78.766,78.9045,78.7475,78.8768,31025.0
2023-03-29 12:00:00,85.4,85.44,85.3,85.33,23601.0,78.8768,78.9137,78.7844,78.8121,23601.0
2023-03-29 12:10:00,85.33,85.33,85.28,85.31,19862.0,78.8121,78.8121,78.766,78.7937,19862.0
2023-03-29 12:20:00,85.31,85.33,85.22,85.27,19605.0,78.7937,78.8121,78.7105,78.7567,19605.0
2023-03-29 12:30:00,85.27,85.34,85.27,85.33,16024.0,78.7567,78.8214,78.7567,78.8121,16024.0
2023-03-29 12:40:00,85.32,85.34,85.27,85.34,16188.0,78.8029,78.8214,78.7567,78.8214,16188.0
2023-03-29 12:50:00,85.34,85.39,85.32,85.38,19026.0,78.8214,78.8676,78.8029,78.8583,19026.0
2023-03-29 13:00:00,85.37,85.39,85.31,85.32,30500.0,78.8491,78.8676,78.7937,78.8029,30500.0
2023-03-29 13:10:00,85.32,85.39,85.27,85.27,13958.0,78.8029,78.8676,78.7567,78.7567,13958.0
2023-03-29 13:20:00,85.27,85.35,85.25,85.33,12433.0,78.7567,78.8306,78.7383,78.8121,12433.0
2023-03-29 13:30:00,85.33,85.34,85.2,85.22,13975.0,78.8121,78.8214,78.6921,78.7105,13975.0
2023-03-29 13:40:00,85.23,85.27,85.09,85.09,13729.0,78.7198,78.7567,78.5905,78.5905,13729.0
2023-03-29 13:50:00,85.1,85.13,85.08,85.13,11514.0,78.5997,78.6274,78.5812,78.6274,11514.0
2023-03-29 14:00:00,85.13,85.13,85.07,85.1,13716.0,78.6274,78.6274,78.572,78.5997,13716.0
2023-03-29 14:10:00,85.1,85.14,85.07,85.07,10574.0,78.5997,78.6367,78.572,78.572,10574.0
2023-03-29 14:20:00,85.07,85.12,85.04,85.05,22019.0,78.572,78.6182,78.5443,78.5535,22019.0
2023-03-29 14:30:00,85.06,85.06,84.89,84.9,22228.0,78.5628,78.5628,78.4057,78.415,22228.0
2023-03-29 14:40:00,84.91,84.97,84.88,84.89,21673.0,78.4242,78.4796,78.3965,78.4057,21673.0
2023-03-29 14:50:00,84.89,84.94,84.81,84.91,20424.0,78.4057,78.4519,78.3319,78.4242,20424.0
2023-03-29 15:00:00,84.92,85.0,84.87,84.96,24701.0,78.4335,78.5073,78.3873,78.4704,24701.0
2023-03-29 15:10:00,84.95,84.98,84.91,84.92,23803.0,78.4612,78.4889,78.4242,78.4335,23803.0
2023-03-29 15:20:00,84.91,84.94,84.77,84.84,51575.0,78.4242,78.4519,78.2949,78.3596,51575.0
2023-03-29 15:30:00,84.84,84.89,84.72,84.73,49926.0,78.3596,78.4057,78.2487,78.258,49926.0
2023-03-29 15:40:00,84.72,84.75,84.65,84.72,80720.0,78.2487,78.2764,78.1841,78.2487,80720.0
2023-03-29 15:50:00,84.72,85.05,84.72,85.03,299443.0,78.2487,78.5535,78.2487,78.5351,299443.0
2023-03-30 09:30:00,84.96,85.0,84.58,84.8,70923.0,78.4704,78.5073,78.1194,78.3226,70923.0
2023-03-30 09:40:00,84.77,84.77,84.5,84.69,48054.0,78.2949,78.2949,78.0455,78.221,48054.0
2023-03-30 09:50:00,84.68,84.76,84.61,84.67,31970.0,78.2118,78.2857,78.1471,78.2026,31970.0
2023-03-30 10:00:00,84.68,84.76,84.62,84.66,37524.0,78.2118,78.2857,78.1564,78.1933,37524.0
2023-03-30 10:10:00,84.66,84.69,84.5,84.6,36985.0,78.1933,78.221,78.0455,78.1379,36985.0
2023-03-30 10:20:00,84.6,84.71,84.48,84.69,31551.0,78.1379,78.2395,78.0271,78.221,31551.0
2023-03-30 10:30:00,84.68,84.73,84.64,84.64,20927.0,78.2118,78.258,78.1748,78.1748,20927.0
2023-03-30 10:40:00,84.61,84.63,84.48,84.54,24823.0,78.1471,78.1656,78.0271,78.0825,24823.0
2023-03-30 10:50:00,84.54,84.63,84.46,84.5,113111.0,78.0825,78.1656,78.0086,78.0455,113111.0
2023-03-30 11:00:00,84.52,84.57,84.41,84.48,30272.0,78.064,78.1102,77.9624,78.0271,30272.0
2023-03-30 11:10:00,84.48,84.59,84.41,84.59,22110.0,78.0271,78.1287,77.9624,78.1287,22110.0
2023-03-30 11:20:00,84.59,84.69,84.58,84.6,30890.0,78.1287,78.221,78.1194,78.1379,30890.0
2023-03-30 11:30:00,84.6,84.62,84.52,84.55,21845.0,78.1379,78.1564,78.064,78.0917,21845.0
2023-03-30 11:40:00,84.55,84.64,84.5,84.63,28313.0,78.0917,78.1748,78.0455,78.1656,28313.0
2023-03-30 11:50:00,84.64,84.67,84.59,84.66,40752.0,78.1748,78.2026,78.1287,78.1933,40752.0
2023-03-30 12:00:00,84.66,84.73,84.62,84.72,57499.0,78.1933,78.258,78.1564,78.2487,57499.0
2023-03-30 12:10:00,84.71,84.71,84.64,84.69,24432.0,78.2395,78.2395,78.1748,78.221,24432.0
2023-03-30 12:20:00,84.68,84.7,84.43,84.44,42291.0,78.2118,78.2303,77.9809,77.9901,42291.0
2023-03-30 12:30:00,84.43,84.43,84.34,84.35,22355.0,77.9809,77.9809,77.8978,77.907,22355.0
2023-03-30 12:40:00,84.35,84.41,84.28,84.39,21195.0,77.907,77.9624,77.8423,77.9439,21195.0
2023-03-30 12:50:00,84.39,84.45,84.34,84.44,26036.0,77.9439,77.9994,77.8978,77.9901,26036.0
2023-03-30 13:00:00,84.43,84.55,84.42,84.42,26629.0,77.9809,78.0917,77.9717,77.9717,26629.0
2023-03-30 13:10:00,84.43,84.53,84.43,84.48,21486.0,77.9809,78.0732,77.9809,78.0271,21486.0
2023-03-30 13:20:00,84.48,84.49,84.4,84.44,25567.0,78.0271,78.0363,77.9532,77.9901,25567.0
2023-03-30 13:30:00,84.44,84.48,84.38,84.48,47792.0,77.9901,78.0271,77.9347,78.0271,47792.0
2023-03-30 13:40:00,84.47,84.5,84.4,84.48,78259.0,78.0178,78.0455,77.9532,78.0271,78259.0
2023-03-30 13:50:00,84.48,84.49,84.39,84.46,48566.0,78.0271,78.0363,77.9439,78.0086,48566.0
2023-03-30 14:00:00,84.47,84.57,84.46,84.53,32292.0,78.0178,78.1102,78.0086,78.0732,32292.0
2023-03-30 14:10:00,84.52,84.68,84.52,84.62,27002.0,78.064,78.2118,78.064,78.1564,27002.0
2023-03-30 14:20:00,84.62,84.7,84.62,84.69,28783.0,78.1564,78.2303,78.1564,78.221,28783.0
2023-03-30 14:30:00,84.68,84.81,84.68,84.74,28105.0,78.2118,78.3319,78.2118,78.2672,28105.0
2023-03-30 14:40:00,84.75,84.93,84.74,84.81,61431.0,78.2764,78.4427,78.2672,78.3319,61431.0
2023-03-30 14:50:00,84.82,84.88,84.79,84.86,28186.0,78.3411,78.3965,78.3134,78.378,28186.0
2023-03-30 15:00:00,84.86,84.92,84.84,84.84,29875.0,78.378,78.4335,78.3596,78.3596,29875.0
2023-03-30 15:10:00,84.84,84.84,84.74,84.78,25051.0,78.3596,78.3596,78.2672,78.3042,25051.0
2023-03-30 15:20:00,84.78,84.87,84.78,84.84,44032.0,78.3042,78.3873,78.3042,78.3596,44032.0
2023-03-30 15:30:00,84.84,84.89,84.79,84.89,56760.0,78.3596,78.4057,78.3134,78.4057,56760.0
2023-03-30 15:40:00,84.88,84.93,84.83,84.86,68967.0,78.3965,78.4427,78.3503,78.378,68967.0
2023-03-30 15:50:00,84.85,85.02,84.84,84.97,276144.0,78.3688,78.5258,78.3596,78.4796,276144.0
2023-03-31 09:30:00,85.25,85.29,84.85,85.0,83446.0,78.7383,78.7752,78.3688,78.5073,83446.0
2023-03-31 09:40:00,84.98,85.24,84.98,85.22,30910.0,78.4889,78.729,78.4889,78.7105,30910.0
2023-03-31 09:50:00,85.21,85.42,85.2,85.4,38969.0,78.7013,78.8953,78.6921,78.8768,38969.0
2023-03-31 10:00:00,85.42,85.47,85.38,85.45,21297.0,78.8953,78.9414,78.8583,78.923,21297.0
2023-03-31 10:10:00,85.46,85.53,85.41,85.52,21256.0,78.9322,78.9969,78.886,78.9876,21256.0
2023-03-31 10:20:00,85.52,85.54,85.41,85.47,29912.0,78.9876,79.0061,78.886,78.9414,29912.0
2023-03-31 10:30:00,85.47,85.47,85.31,85.39,23274.0,78.9414,78.9414,78.7937,78.8676,23274.0
2023-03-31 10:40:00,85.39,85.39,85.25,85.31,23773.0,78.8676,78.8676,78.7383,78.7937,23773.0
2023-03-31 10:50:00,85.31,85.36,85.25,85.27,22476.0,78.7937,78.8398,78.7383,78.7567,22476.0
2023-03-31 11:00:00,85.27,85.29,85.15,85.23,34163.0,78.7567,78.7752,78.6459,78.7198,34163.0
2023-03-31 11:10:00,85.24,85.38,85.24,85.27,22911.0,78.729,78.8583,78.729,78.7567,22911.0
2023-03-31 11:20:00,85.27,85.33,85.18,85.2,34653.0,78.7567,78.8121,78.6736,78.6921,34653.0
2023-03-31 11:30:00,85.2,85.21,84.95,84.98,33694.0,78.6921,78.7013,78.4612,78.4889,33694.0
2023-03-31 11:40:00,84.98,85.17,84.97,85.16,33372.0,78.4889,78.6644,78.4796,78.6551,33372.0
2023-03-31 11:50:00,85.15,85.17,85.11,85.14,27923.0,78.6459,78.6644,78.6089,78.6367,27923.0
2023-03-31 12:00:00,85.14,85.17,85.03,85.06,21812.0,78.6367,78.6644,78.5351,78.5628,21812.0
2023-03-31 12:10:00,85.05,85.13,85.05,85.08,16706.0,78.5535,78.6274,78.5535,78.5812,16706.0
2023-03-31 12:20:00,85.09,85.1,85.03,85.05,15094.0,78.5905,78.5997,78.5351,78.5535,15094.0
2023-03-31 12:30:00,85.05,85.09,85.03,85.08,15131.0,78.5535,78.5905,78.5351,78.5812,15131.0
2023-03-31 12:40:00,85.08,85.12,85.06,85.07,20571.0,78.5812,78.6182,78.5628,78.572,20571.0
2023-03-31 12:50:00,85.06,85.14,85.05,85.14,33518.0,78.5628,78.6367,78.5535,78.6367,33518.0
2023-03-31 13:00:00,85.13,85.14,85.04,85.12,33164.0,78.6274,78.6367,78.5443,78.6182,33164.0
2023-03-31 13:10:00,85.11,85.15,85.06,85.06,41556.0,78.6089,78.6459,78.5628,78.5628,41556.0
2023-03-31 13:20:00,85.06,85.1,85.03,85.09,18015.0,78.5628,78.5997,78.5351,78.5905,18015.0
2023-03-31 13:30:00,85.08,85.08,84.98,85.07,28327.0,78.5812,78.5812,78.4889,78.572,28327.0
2023-03-31 13:40:00,85.07,85.13,85.06,85.1,15009.0,78.572,78.6274,78.5628,78.5997,15009.0
2023-03-31 13:50:00,85.09,85.22,85.09,85.21,21566.0,78.5905,78.7105,78.5905,78.7013,21566.0
2023-03-31 14:00:00,85.22,85.24,85.11,85.21,30150.0,78.7105,78.729,78.6089,78.7013,30150.0
2023-03-31 14:10:00,85.2,85.22,85.15,85.16,18057.0,78.6921,78.7105,78.6459,78.6551,18057.0
2023-03-31 14:20:00,85.15,85.15,85.04,85.05,34895.0,78.6459,78.6459,78.5443,78.5535,34895.0
2023-03-31 14:30:00,85.06,85.16,85.05,85.12,19084.0,78.5628,78.6551,78.5535,78.6182,19084.0
2023-03-31 14:40:00,85.12,85.26,85.11,85.25,17739.0,78.6182,78.7475,78.6089,78.7383,17739.0
2023-03-31 14:50:00,85.25,85.26,85.17,85.21,16707.0,78.7383,78.7475,78.6644,78.7013,16707.0
2023-03-31 15:00:00,85.22,85.35,85.22,85.24,24125.0,78.7105,78.8306,78.7105,78.729,24125.0
2023-03-31 15:10:00,85.24,85.33,85.23,85.3,29753.0,78.729,78.8121,78.7198,78.7844,29753.0
2023-03-31 15:20:00,85.3,85.37,85.27,85.29,32753.0,78.7844,78.8491,78.7567,78.7752,32753.0
2023-03-31 15:30:00,85.3,85.36,85.25,85.29,46866.0,78.7844,78.8398,78.7383,78.7752,46866.0
2023-03-31 15:40:00,85.29,85.36,85.23,85.26,59290.0,78.7752,78.8398,78.7198,78.7475,59290.0
2023-03-31 15:50:00,85.28,85.5,85.18,85.44,296023.0,78.766,78.9692,78.6736,78.9137,296023.0
2023-04-03 09:30:00,85.49,85.66,85.12,85.41,114151.0,78.9599,79.1169,78.6182,78.886,114151.0
2023-04-03 09:40:00,85.42,85.96,85.42,85.86,51210.0,78.8953,79.394,78.8953,79.3017,51210.0
2023-04-03 09:50:00,85.85,86.03,85.79,85.98,54548.0,79.2924,79.4587,79.237,79.4125,54548.0
2023-04-03 10:00:00,85.92,86.15,85.81,86.14,26308.0,79.3571,79.5695,79.2555,79.5603,26308.0
2023-04-03 10:10:00,86.14,86.16,85.95,85.97,47564.0,79.5603,79.5787,79.3848,79.4033,47564.0
2023-04-03 10:20:00,85.97,86.09,85.96,86.0,41140.0,79.4033,79.5141,79.394,79.431,41140.0
2023-04-03 10:30:00,86.02,86.24,86.01,86.24,44950.0,79.4494,79.6526,79.4402,79.6526,44950.0
2023-04-03 10:40:00,86.23,86.43,86.19,86.42,38609.0,79.6434,79.8281,79.6065,79.8189,38609.0
2023-04-03 10:50:00,86.43,86.61,86.37,86.38,56535.0,79.8281,79.9944,79.7727,79.7819,56535.0
2023-04-03 11:00:00,86.37,86.37,86.23,86.33,20263.0,79.7727,79.7727,79.6434,79.7358,20263.0
2023-04-03 11:10:00,86.33,86.35,86.21,86.26,34085.0,79.7358,79.7542,79.6249,79.6711,34085.0
2023-04-03 11:20:00,86.25,86.41,86.23,86.38,22494.0,79.6619,79.8096,79.6434,79.7819,22494.0
2023-04-03 11:30:00,86.38,86.56,86.36,86.53,28038.0,79.7819,79.9482,79.7635,79.9205,28038.0
2023-04-03 11:40:00,86.52,86.53,86.43,86.45,34335.0,79.9112,79.9205,79.8281,79.8466,34335.0
2023-04-03 11:50:00,86.46,86.51,86.4,86.45,29043.0,79.8558,79.902,79.8004,79.8466,29043.0
2023-04-03 12:00:00,86.45,86.47,86.34,86.37,22009.0,79.8466,79.8651,79.745,79.7727,22009.0
2023-04-03 12:10:00,86.38,86.46,86.37,86.44,17014.0,79.7819,79.8558,79.7727,79.8374,17014.0
2023-04-03 12:20:00,86.44,86.49,86.37,86.37,38750.0,79.8374,79.8835,79.7727,79.7727,38750.0
2023-04-03 12:30:00,86.38,86.46,86.38,86.45,17556.0,79.7819,79.8558,79.7819,79.8466,17556.0
2023-04-03 12:40:00,86.44,86.47,86.37,86.44,18729.0,79.8374,79.8651,79.7727,79.8374,18729.0
2023-04-03 12:50:00,86.44,86.46,86.4,86.45,17791.0,79.8374,79.8558,79.8004,79.8466,17791.0
2023-04-03 13:00:00,86.44,86.48,86.39,86.44,26516.0,79.8374,79.8743,79.7912,79.8374,26516.0
2023-04-03 13:10:00,86.45,86.46,86.39,86.42,22946.0,79.8466,79.8558,79.7912,79.8189,22946.0
2023-04-03 13:20:00,86.42,86.42,86.32,86.35,23047.0,79.8189,79.8189,79.7265,79.7542,23047.0
2023-04-03 13:30:00,86.34,86.35,86.13,86.16,28401.0,79.745,79.7542,79.551,79.5787,28401.0
2023-04-03 13:40:00,86.17,86.28,86.15,86.19,26780.0,79.588,79.6896,79.5695,79.6065,26780.0
2023-04-03 13:50:00,86.19,86.24,86.17,86.21,25342.0,79.6065,79.6526,79.588,79.6249,25342.0
2023-04-03 14:00:00,86.21,86.22,86.15,86.22,28978.0,79.6249,79.6342,79.5695,79.6342,28978.0
2023-04-03 14:10:00,86.23,86.32,86.2,86.22,36615.0,79.6434,79.7265,79.6157,79.6342,36615.0
2023-04-03 14:20:00,86.21,86.3,86.21,86.22,26568.0,79.6249,79.708,79.6249,79.6342,26568.0
2023-04-03 14:30:00,86.22,86.24,86.11,86.19,33517.0,79.6342,79.6526,79.5326,79.6065,33517.0
2023-04-03 14:40:00,86.19,86.23,86.13,86.15,61516.0,79.6065,79.6434,79.551,79.5695,61516.0
2023-04-03 14:50:00,86.16,86.31,86.16,86.28,28532.0,79.5787,79.7173,79.5787,79.6896,28532.0
2023-04-03 15:00:00,86.28,86.38,86.26,86.36,25730.0,79.6896,79.7819,79.6711,79.7635,25730.0
2023-04-03 15:10:00,86.37,86.42,86.33,86.39,40682.0,79.7727,79.8189,79.7358,79.7912,40682.0
2023-04-03 15:20:00,86.38,86.41,86.32,86.37,53277.0,79.7819,79.8096,79.7265,79.7727,53277.0
2023-04-03 15:30:00,86.36,86.38,86.2,86.2,69336.0,79.7635,79.7819,79.6157,79.6157,69336.0
2023-04-03 15:40:00,86.21,86.29,86.12,86.14,121357.0,79.6249,79.6988,79.5418,79.5603,121357.0
2023-04-03 15:50:00,86.14,86.16,85.84,85.92,436922.0,79.5603,79.5787,79.2832,79.3571,436922.0
2023-04-04 09:30:00,86.14,86.5,86.14,86.21,266156.0,79.5603,79.8928,79.5603,79.6249,266156.0
2023-04-04 09:40:00,86.25,86.46,86.23,86.28,78553.0,79.6619,79.8558,79.6434,79.6896,78553.0
2023-04-04 09:50:00,86.3,86.35,86.12,86.13,75545.0,79.708,79.7542,79.5418,79.551,75545.0
2023-04-04 10:00:00,86.12,86.23,85.95,86.04,95285.0,79.5418,79.6434,79.3848,79.4679,95285.0
2023-04-04 10:10:00,86.05,86.06,85.67,85.75,71095.0,79.4771,79.4864,79.1262,79.2001,71095.0
2023-04-04 10:20:00,85.74,85.78,85.46,85.46,48599.0,79.1908,79.2278,78.9322,78.9322,48599.0
2023-04-04 10:30:00,85.48,85.82,85.48,85.8,58507.0,78.9507,79.2647,78.9507,79.2462,58507.0
2023-04-04 10:40:00,85.79,86.07,85.74,86.07,82677.0,79.237,79.4956,79.1908,79.4956,82677.0
2023-04-04 10:50:00,86.07,86.16,85.94,86.09,136945.0,79.4956,79.5787,79.3755,79.5141,136945.0
2023-04-04 11:00:00,86.09,86.13,85.86,85.9,74956.0,79.5141,79.551,79.3017,79.3386,74956.0
2023-04-04 11:10:00,85.89,85.95,85.77,85.83,54731.0,79.3294,79.3848,79.2185,79.2739,54731.0
2023-04-04 11:20:00,85.81,85.83,85.62,85.75,56944.0,79.2555,79.2739,79.08,79.2001,56944.0
2023-04-04 11:30:00,85.72,85.76,85.63,85.69,56739.0,79.1724,79.2093,79.0892,79.1446,56739.0
2023-04-04 11:40:00,85.68,85.86,85.67,85.76,47357.0,79.1354,79.3017,79.1262,79.2093,47357.0
2023-04-04 11:50:00,85.76,85.8,85.69,85.72,63548.0,79.2093,79.2462,79.1446,79.1724,63548.0
2023-04-04 12:00:00,85.71,85.8,85.68,85.8,61517.0,79.1631,79.2462,79.1354,79.2462,61517.0
2023-04-04 12:10:00,85.81,85.85,85.71,85.76,55026.0,79.2555,79.2924,79.1631,79.2093,55026.0
2023-04-04 12:20:00,85.77,85.9,85.75,85.86,54869.0,79.2185,79.3386,79.2001,79.3017,54869.0
2023-04-04 12:30:00,85.86,85.88,85.75,85.83,73221.0,79.3017,79.3201,79.2001,79.2739,73221.0
2023-04-04 12:40:00,85.83,85.91,85.73,85.91,51747.0,79.2739,79.3478,79.1816,79.3478,51747.0
2023-04-04 12:50:00,85.92,86.03,85.78,85.86,125657.0,79.3571,79.4587,79.2278,79.3017,125657.0
2023-04-04 13:00:00,85.86,85.98,85.85,85.93,37313.0,79.3017,79.4125,79.2924,79.3663,37313.0
2023-04-04 13:10:00,85.93,86.02,85.86,85.99,40117.0,79.3663,79.4494,79.3017,79.4217,40117.0
2023-04-04 13:20:00,85.98,85.99,85.81,85.92,57973.0,79.4125,79.4217,79.2555,79.3571,57973.0
2023-04-04 13:30:00,85.91,85.94,85.85,85.93,37091.0,79.3478,79.3755,79.2924,79.3663,37091.0
2023-04-04 13:40:00,85.92,86.0,85.89,85.92,32783.0,79.3571,79.431,79.3294,79.3571,32783.0
2023-04-04 13:50:00,85.92,85.96,85.88,85.96,35036.0,79.3571,79.394,79.3201,79.394,35036.0
2023-04-04 14:00:00,85.97,86.06,85.96,86.04,45180.0,79.4033,79.4864,79.394,79.4679,45180.0
2023-04-04 14:10:00,86.05,86.18,85.91,85.96,108714.0,79.4771,79.5972,79.3478,79.394,108714.0
2023-04-04 14:20:00,85.97,86.08,85.95,86.03,75963.0,79.4033,79.5049,79.3848,79.4587,75963.0
2023-04-04 14:30:00,86.02,86.03,85.91,85.98,30520.0,79.4494,79.4587,79.3478,79.4125,30520.0
2023-04-04 14:40:00,85.97,85.98,85.95,85.97,48445.0,79.4033,79.4125,79.3848,79.4033,48445.0
2023-04-04 14:50:00,85.97,86.04,85.94,86.01,60047.0,79.4033,79.4679,79.3755,79.4402,60047.0
2023-04-04 15:00:00,86.02,86.2,86.02,86.14,37299.0,79.4494,79.6157,79.4494,79.5603,37299.0
2023-04-04 15:10:00,86.13,86.18,86.05,86.17,55471.0,79.551,79.5972,79.4771,79.588,55471.0
2023-04-04 15:20:00,86.18,86.23,86.04,86.08,57412.0,79.5972,79.6434,79.4679,79.5049,57412.0
2023-04-04 15:30:00,86.07,86.14,85.98,86.06,78186.0,79.4956,79.5603,79.4125,79.4864,78186.0
2023-04-04 15:40:00,86.06,86.11,85.99,86.06,163987.0,79.4864,79.5326,79.4217,79.4864,163987.0
2023-04-04 15:50:00,86.06,86.13,85.99,86.07,464179.0,79.4864,79.551,79.4217,79.4956,464179.0
2023-04-05 09:30:00,86.49,86.96,86.27,86.81,403694.0,79.8835,80.3176,79.6803,80.1791,403694.0
2023-04-05 09:40:00,86.79,87.06,86.71,86.78,147168.0,80.1606,80.41,80.0867,80.1514,147168.0
2023-04-05 09:50:00,86.74,86.78,86.61,86.66,54020.0,80.1144,80.1514,79.9944,80.0405,54020.0
2023-04-05 10:00:00,86.66,86.86,86.62,86.79,66463.0,80.0405,80.2253,80.0036,80.1606,66463.0
2023-04-05 10:10:00,86.79,86.84,86.67,86.8,52012.0,80.1606,80.2068,80.0498,80.1699,52012.0
2023-04-05 10:20:00,86.81,86.86,86.73,86.86,72364.0,80.1791,80.2253,80.1052,80.2253,72364.0
2023-04-05 10:30:00,86.87,86.97,86.77,86.85,63054.0,80.2345,80.3269,80.1421,80.216,63054.0
2023-04-05 10:40:00,86.85,87.23,86.84,87.14,115642.0,80.216,80.567,80.2068,80.4839,115642.0
2023-04-05 10:50:00,87.14,87.16,86.97,87.15,83188.0,80.4839,80.5024,80.3269,80.4931,83188.0
2023-04-05 11:00:00,87.15,87.2,87.1,87.15,47747.0,80.4931,80.5393,80.4469,80.4931,47747.0
2023-04-05 11:10:00,87.15,87.2,87.1,87.14,70036.0,80.4931,80.5393,80.4469,80.4839,70036.0
2023-04-05 11:20:00,87.15,87.21,87.02,87.1,61548.0,80.4931,80.5485,80.3731,80.4469,61548.0
2023-04-05 11:30:00,87.09,87.2,87.07,87.16,48995.0,80.4377,80.5393,80.4192,80.5024,48995.0
2023-04-05 11:40:00,87.15,87.17,87.05,87.08,43731.0,80.4931,80.5116,80.4008,80.4285,43731.0
2023-04-05 11:50:00,87.08,87.16,87.04,87.12,69339.0,80.4285,80.5024,80.3915,80.4654,69339.0
2023-04-05 12:00:00,87.13,87.22,87.08,87.22,59378.0,80.4746,80.5578,80.4285,80.5578,59378.0
2023-04-05 12:10:00,87.22,87.23,87.13,87.13,55694.0,80.5578,80.567,80.4746,80.4746,55694.0
2023-04-05 12:20:00,87.13,87.16,87.08,87.12,63376.0,80.4746,80.5024,80.4285,80.4654,63376.0
2023-04-05 12:30:00,87.12,87.26,87.11,87.23,65203.0,80.4654,80.5947,80.4562,80.567,65203.0
2023-04-05 12:40:00,87.23,87.32,87.2,87.22,121702.0,80.567,80.6501,80.5393,80.5578,121702.0
2023-04-05 12:50:00,87.23,87.28,87.11,87.15,70501.0,80.567,80.6132,80.4562,80.4931,70501.0
2023-04-05 13:00:00,87.15,87.22,87.04,87.06,58758.0,80.4931,80.5578,80.3915,80.41,58758.0
2023-04-05 13:10:00,87.06,87.16,87.06,87.12,61034.0,80.41,80.5024,80.41,80.4654,61034.0
2023-04-05 13:20:00,87.12,87.24,87.09,87.23,34685.0,80.4654,80.5762,80.4377,80.567,34685.0
2023-04-05 13:30:00,87.24,87.24,87.15,87.2,37778.0,80.5762,80.5762,80.4931,80.5393,37778.0
2023-04-05 13:40:00,87.2,87.21,87.12,87.14,54980.0,80.5393,80.5485,80.4654,80.4839,54980.0
2023-04-05 13:50:00,87.14,87.26,87.13,87.14,63868.0,80.4839,80.5947,80.4746,80.4839,63868.0
2023-04-05 14:00:00,87.14,87.21,87.09,87.16,54673.0,80.4839,80.5485,80.4377,80.5024,54673.0
2023-04-05 14:10:00,87.16,87.16,86.96,87.0,53223.0,80.5024,80.5024,80.3176,80.3546,53223.0
2023-04-05 14:20:00,86.98,87.1,86.89,87.09,42861.0,80.3361,80.4469,80.253,80.4377,42861.0
2023-04-05 14:30:00,87.1,87.16,87.03,87.1,41106.0,80.4469,80.5024,80.3823,80.4469,41106.0
2023-04-05 14:40:00,87.11,87.17,87.07,87.13,49894.0,80.4562,80.5116,80.4192,80.4746,49894.0
2023-04-05 14:50:00,87.14,87.22,87.13,87.2,37742.0,80.4839,80.5578,80.4746,80.5393,37742.0
2023-04-05 15:00:00,87.2,87.26,87.11,87.17,51568.0,80.5393,80.5947,80.4562,80.5116,51568.0
2023-04-05 15:10:00,87.17,87.18,87.1,87.15,52825.0,80.5116,80.5208,80.4469,80.4931,52825.0
2023-04-05 15:20:00,87.15,87.21,87.03,87.06,77276.0,80.4931,80.5485,80.3823,80.41,77276.0
2023-04-05 15:30:00,87.07,87.12,86.99,87.09,83782.0,80.4192,80.4654,80.3453,80.4377,83782.0
2023-04-05 15:40:00,87.09,87.13,87.0,87.03,147557.0,80.4377,80.4746,80.3546,80.3823,147557.0
2023-04-05 15:50:00,87.04,87.1,86.93,87.05,362240.0,80.3915,80.4469,80.2899,80.4008,362240.0
2023-04-06 09:30:00,86.74,87.16,86.68,86.82,80223.0,80.6123,81.0026,80.5565,80.6866,80223.0
2023-04-06 09:40:00,86.83,86.88,86.69,86.78,32948.0,80.6959,80.7424,80.5658,80.6494,32948.0
2023-04-06 09:50:00,86.77,86.86,86.68,86.77,55373.0,80.6402,80.7238,80.5565,80.6402,55373.0
2023-04-06 10:00:00,86.75,86.77,86.44,86.64,79631.0,80.6216,80.6402,80.3335,80.5193,79631.0
2023-04-06 10:10:00,86.65,86.95,86.61,86.95,60038.0,80.5286,80.8074,80.4915,80.8074,60038.0
2023-04-06 10:20:00,86.94,86.96,86.62,86.76,32493.0,80.7981,80.8167,80.5008,80.6309,32493.0
2023-04-06 10:30:00,86.79,86.88,86.75,86.87,31941.0,80.6587,80.7424,80.6216,80.7331,31941.0
2023-04-06 10:40:00,86.86,86.96,86.79,86.94,22191.0,80.7238,80.8167,80.6587,80.7981,22191.0
2023-04-06 10:50:00,86.97,87.04,86.82,86.88,29811.0,80.826,80.8911,80.6866,80.7424,29811.0
2023-04-06 11:00:00,86.87,86.88,86.64,86.65,20262.0,80.7331,80.7424,80.5193,80.5286,20262.0
2023-04-06 11:10:00,86.63,86.76,86.61,86.76,22690.0,80.51,80.6309,80.4915,80.6309,22690.0
2023-04-06 11:20:00,86.77,86.8,86.69,86.78,16410.0,80.6402,80.668,80.5658,80.6494,16410.0
2023-04-06 11:30:00,86.8,86.86,86.7,86.71,36870.0,80.668,80.7238,80.5751,80.5844,36870.0
2023-04-06 11:40:00,86.72,86.78,86.69,86.73,37560.0,80.5937,80.6494,80.5658,80.603,37560.0
2023-04-06 11:50:00,86.73,86.8,86.68,86.75,44213.0,80.603,80.668,80.5565,80.6216,44213.0
2023-04-06 12:00:00,86.75,86.77,86.69,86.75,68473.0,80.6216,80.6402,80.5658,80.6216,68473.0
2023-04-06 12:10:00,86.75,86.87,86.74,86.87,25620.0,80.6216,80.7331,80.6123,80.7331,25620.0
2023-04-06 12:20:00,86.86,86.86,86.73,86.75,21702.0,80.7238,80.7238,80.603,80.6216,21702.0
2023-04-06 12:30:00,86.75,86.78,86.66,86.69,22467.0,80.6216,80.6494,80.5379,80.5658,22467.0
2023-04-06 12:40:00,86.68,86.77,86.62,86.75,31306.0,80.5565,80.6402,80.5008,80.6216,31306.0
2023-04-06 12:50:00,86.75,86.89,86.74,86.86,24211.0,80.6216,80.7517,80.6123,80.7238,24211.0
2023-04-06 13:00:00,86.87,86.99,86.85,86.92,59656.0,80.7331,80.8446,80.7145,80.7796,59656.0
2023-04-06 13:10:00,86.92,86.94,86.77,86.81,32148.0,80.7796,80.7981,80.6402,80.6773,32148.0
2023-04-06 13:20:00,86.81,86.86,86.72,86.79,49583.0,80.6773,80.7238,80.5937,80.6587,49583.0
2023-04-06 13:30:00,86.8,86.82,86.7,86.72,52272.0,80.668,80.6866,80.5751,80.5937,52272.0
2023-04-06 13:40:00,86.72,86.73,86.62,86.7,97295.0,80.5937,80.603,80.5008,80.5751,97295.0
2023-04-06 13:50:00,86.7,86.71,86.5,86.55,42249.0,80.5751,80.5844,80.3892,80.4357,42249.0
2023-04-06 14:00:00,86.55,86.62,86.52,86.61,31600.0,80.4357,80.5008,80.4078,80.4915,31600.0
2023-04-06 14:10:00,86.6,86.62,86.58,86.59,72742.0,80.4822,80.5008,80.4636,80.4729,72742.0
2023-04-06 14:20:00,86.58,86.62,86.55,86.61,111524.0,80.4636,80.5008,80.4357,80.4915,111524.0
2023-04-06 14:30:00,86.62,86.69,86.59,86.61,26281.0,80.5008,80.5658,80.4729,80.4915,26281.0
2023-04-06 14:40:00,86.61,86.63,86.56,86.6,51545.0,80.4915,80.51,80.445,80.4822,51545.0
2023-04-06 14:50:00,86.61,86.68,86.59,86.66,79200.0,80.4915,80.5565,80.4729,80.5379,79200.0
2023-04-06 15:00:00,86.66,86.7,86.62,86.63,53063.0,80.5379,80.5751,80.5008,80.51,53063.0
2023-04-06 15:10:00,86.63,86.65,86.45,86.57,155348.0,80.51,80.5286,80.3428,80.4543,155348.0
2023-04-06 15:20:00,86.56,86.62,86.54,86.59,54688.0,80.445,80.5008,80.4264,80.4729,54688.0
2023-04-06 15:30:00,86.59,86.65,86.5,86.52,83120.0,80.4729,80.5286,80.3892,80.4078,83120.0
2023-04-06 15:40:00,86.52,86.71,86.51,86.71,111187.0,80.4078,80.5844,80.3985,80.5844,111187.0
2023-04-06 15:50:00,86.72,86.89,86.64,86.88,310114.0,80.5937,80.7517,80.5193,80.7424,310114.0
2023-04-10 09:30:00,86.64,86.75,86.09,86.18,80678.0,80.5193,80.6216,80.0082,80.0918,80678.0
2023-04-10 09:40:00,86.23,86.31,85.85,85.89,49514.0,80.1383,80.2127,79.7851,79.8223,49514.0
2023-04-10 09:50:00,85.91,85.96,85.62,85.81,45521.0,79.8409,79.8874,79.5714,79.748,45521.0
2023-04-10 10:00:00,85.82,86.53,85.82,86.46,44517.0,79.7573,80.4171,79.7573,80.3521,44517.0
2023-04-10 10:10:00,86.48,86.6,86.39,86.39,32864.0,80.3706,80.4822,80.287,80.287,32864.0
2023-04-10 10:20:00,86.4,86.41,86.29,86.3,36580.0,80.2963,80.3056,80.1941,80.2034,36580.0
2023-04-10 10:30:00,86.3,86.37,86.24,86.29,69616.0,80.2034,80.2684,80.1476,80.1941,69616.0
2023-04-10 10:40:00,86.29,86.34,86.26,86.31,58384.0,80.1941,80.2405,80.1662,80.2127,58384.0
2023-04-10 10:50:00,86.31,86.32,85.99,86.08,57085.0,80.2127,80.2219,79.9153,79.9989,57085.0
2023-04-10 11:00:00,86.06,86.17,86.02,86.15,27435.0,79.9803,80.0825,79.9431,80.064,27435.0
2023-04-10 11:10:00,86.15,86.19,86.12,86.15,34674.0,80.064,80.1011,80.0361,80.064,34674.0
2023-04-10 11:20:00,86.15,86.24,86.11,86.22,21309.0,80.064,80.1476,80.0268,80.129,21309.0
2023-04-10 11:30:00,86.24,86.34,86.23,86.27,18225.0,80.1476,80.2405,80.1383,80.1755,18225.0
2023-04-10 11:40:00,86.27,86.31,86.21,86.31,25266.0,80.1755,80.2127,80.1197,80.2127,25266.0
2023-04-10 11:50:00,86.31,86.37,86.27,86.37,21510.0,80.2127,80.2684,80.1755,80.2684,21510.0
2023-04-10 12:00:00,86.37,86.43,86.29,86.33,20533.0,80.2684,80.3242,80.1941,80.2312,20533.0
2023-04-10 12:10:00,86.32,86.38,86.31,86.34,13713.0,80.2219,80.2777,80.2127,80.2405,13713.0
2023-04-10 12:20:00,86.34,86.34,86.26,86.26,12237.0,80.2405,80.2405,80.1662,80.1662,12237.0
2023-04-10 12:30:00,86.28,86.44,86.26,86.43,15945.0,80.1848,80.3335,80.1662,80.3242,15945.0
2023-04-10 12:40:00,86.45,86.47,86.38,86.39,11091.0,80.3428,80.3613,80.2777,80.287,11091.0
2023-04-10 12:50:00,86.38,86.45,86.38,86.44,16742.0,80.2777,80.3428,80.2777,80.3335,16742.0
2023-04-10 13:00:00,86.43,86.5,86.4,86.5,13772.0,80.3242,80.3892,80.2963,80.3892,13772.0
2023-04-10 13:10:00,86.49,86.62,86.45,86.57,27749.0,80.3799,80.5008,80.3428,80.4543,27749.0
2023-04-10 13:20:00,86.56,86.57,86.49,86.5,11711.0,80.445,80.4543,80.3799,80.3892,11711.0
2023-04-10 13:30:00,86.51,86.53,86.38,86.39,15403.0,80.3985,80.4171,80.2777,80.287,15403.0
2023-04-10 13:40:00,86.4,86.49,86.39,86.44,19292.0,80.2963,80.3799,80.287,80.3335,19292.0
2023-04-10 13:50:00,86.44,86.46,86.39,86.42,14119.0,80.3335,80.3521,80.287,80.3149,14119.0
2023-04-10 14:00:00,86.41,86.41,86.26,86.26,13891.0,80.3056,80.3056,80.1662,80.1662,13891.0
2023-04-10 14:10:00,86.27,86.35,86.26,86.31,21258.0,80.1755,80.2498,80.1662,80.2127,21258.0
2023-04-10 14:20:00,86.31,86.34,86.27,86.3,19749.0,80.2127,80.2405,80.1755,80.2034,19749.0
2023-04-10 14:30:00,86.3,86.33,86.27,86.28,18401.0,80.2034,80.2312,80.1755,80.1848,18401.0
2023-04-10 14:40:00,86.28,86.33,86.27,86.32,26731.0,80.1848,80.2312,80.1755,80.2219,26731.0
2023-04-10 14:50:00,86.33,86.35,86.28,86.34,23460.0,80.2312,80.2498,80.1848,80.2405,23460.0
2023-04-10 15:00:00,86.34,86.4,86.33,86.39,30769.0,80.2405,80.2963,80.2312,80.287,30769.0
2023-04-10 15:10:00,86.39,86.39,86.32,86.35,24070.0,80.287,80.287,80.2219,80.2498,24070.0
2023-04-10 15:20:00,86.33,86.34,86.27,86.28,36424.0,80.2312,80.2405,80.1755,80.1848,36424.0
2023-04-10 15:30:00,86.29,86.34,86.27,86.34,47207.0,80.1941,80.2405,80.1755,80.2405,47207.0
2023-04-10 15:40:00,86.34,86.38,86.3,86.33,61201.0,80.2405,80.2777,80.2034,80.2312,61201.0
2023-04-10 15:50:00,86.34,86.36,86.24,86.33,250291.0,80.2405,80.2591,80.1476,80.2312,250291.0
2023-04-11 09:30:00,86.72,86.99,86.57,86.69,137870.0,80.5937,80.8446,80.4543,80.5658,137870.0
2023-04-11 09:40:00,86.68,86.98,86.57,86.97,111162.0,80.5565,80.8353,80.4543,80.826,111162.0
2023-04-11 09:50:00,86.94,87.01,86.81,86.91,26937.0,80.7981,80.8632,80.6773,80.7703,26937.0
2023-04-11 10:00:00,86.89,87.0,86.82,86.98,44951.0,80.7517,80.8539,80.6866,80.8353,44951.0
2023-04-11 10:10:00,86.96,87.15,86.92,87.15,51889.0,80.8167,80.9933,80.7796,80.9933,51889.0
2023-04-11 10:20:00,87.15,87.15,87.0,87.09,36076.0,80.9933,80.9933,80.8539,80.9375,36076.0
2023-04-11 10:30:00,87.11,87.27,87.05,87.25,62457.0,80.9561,81.1048,80.9004,81.0862,62457.0
2023-04-11 10:40:00,87.25,87.39,87.21,87.39,39461.0,81.0862,81.2164,81.0491,81.2164,39461.0
2023-04-11 10:50:00,87.39,87.55,87.38,87.49,59053.0,81.2164,81.3651,81.2071,81.3093,59053.0
2023-04-11 11:00:00,87.47,87.51,87.38,87.42,28620.0,81.2907,81.3279,81.2071,81.2442,28620.0
2023-04-11 11:10:00,87.41,87.43,87.23,87.28,25455.0,81.2349,81.2535,81.0677,81.1141,25455.0
2023-04-11 11:20:00,87.28,87.38,87.24,87.34,23122.0,81.1141,81.2071,81.077,81.1699,23122.0
2023-04-11 11:30:00,87.33,87.39,87.26,87.26,20550.0,81.1606,81.2164,81.0955,81.0955,20550.0
2023-04-11 11:40:00,87.25,87.3,87.23,87.26,21545.0,81.0862,81.1327,81.0677,81.0955,21545.0
2023-04-11 11:50:00,87.26,87.29,87.17,87.17,22205.0,81.0955,81.1234,81.0119,81.0119,22205.0
2023-04-11 12:00:00,87.17,87.2,87.0,87.11,41814.0,81.0119,81.0398,80.8539,80.9561,41814.0
2023-04-11 12:10:00,87.12,87.22,87.1,87.17,29867.0,80.9654,81.0584,80.9468,81.0119,29867.0
2023-04-11 12:20:00,87.16,87.23,87.12,87.15,25771.0,81.0026,81.0677,80.9654,80.9933,25771.0
2023-04-11 12:30:00,87.17,87.21,87.12,87.16,24277.0,81.0119,81.0491,80.9654,81.0026,24277.0
2023-04-11 12:40:00,87.16,87.21,87.13,87.13,16588.0,81.0026,81.0491,80.9747,80.9747,16588.0
2023-04-11 12:50:00,87.13,87.22,87.13,87.18,13019.0,80.9747,81.0584,80.9747,81.0212,13019.0
2023-04-11 13:00:00,87.18,87.23,87.16,87.23,18443.0,81.0212,81.0677,81.0026,81.0677,18443.0
2023-04-11 13:10:00,87.21,87.23,87.15,87.18,18292.0,81.0491,81.0677,80.9933,81.0212,18292.0
2023-04-11 13:20:00,87.19,87.2,87.08,87.08,16904.0,81.0305,81.0398,80.9283,80.9283,16904.0
2023-04-11 13:30:00,87.07,87.1,87.04,87.05,22170.0,80.919,80.9468,80.8911,80.9004,22170.0
2023-04-11 13:40:00,87.06,87.11,87.03,87.08,12982.0,80.9097,80.9561,80.8818,80.9283,12982.0
2023-04-11 13:50:00,87.08,87.08,87.01,87.05,19802.0,80.9283,80.9283,80.8632,80.9004,19802.0
2023-04-11 14:00:00,87.05,87.29,87.05,87.26,34959.0,80.9004,81.1234,80.9004,81.0955,34959.0
2023-04-11 14:10:00,87.25,87.26,87.1,87.13,22001.0,81.0862,81.0955,80.9468,80.9747,22001.0
2023-04-11 14:20:00,87.13,87.14,87.03,87.03,72160.0,80.9747,80.984,80.8818,80.8818,72160.0
2023-04-11 14:30:00,87.03,87.04,86.98,87.0,21253.0,80.8818,80.8911,80.8353,80.8539,21253.0
2023-04-11 14:40:00,87.01,87.06,86.99,87.06,35785.0,80.8632,80.9097,80.8446,80.9097,35785.0
2023-04-11 14:50:00,87.06,87.06,87.02,87.05,36841.0,80.9097,80.9097,80.8725,80.9004,36841.0
2023-04-11 15:00:00,87.05,87.09,87.02,87.05,46242.0,80.9004,80.9375,80.8725,80.9004,46242.0
2023-04-11 15:10:00,87.06,87.08,87.01,87.02,57693.0,80.9097,80.9283,80.8632,80.8725,57693.0
2023-04-11 15:20:00,87.02,87.05,86.89,87.0,87609.0,80.8725,80.9004,80.7517,80.8539,87609.0
2023-04-11 15:30:00,87.0,87.09,86.99,87.06,72986.0,80.8539,80.9375,80.8446,80.9097,72986.0
2023-04-11 15:40:00,87.05,87.1,87.01,87.04,84128.0,80.9004,80.9468,80.8632,80.8911,84128.0
2023-04-11 15:50:00,87.02,87.17,87.0,87.06,247742.0,80.8725,81.0119,80.8539,80.9097,247742.0
2023-04-12 09:30:00,86.68,86.77,86.21,86.59,146905.0,80.5565,80.6402,80.1197,80.4729,146905.0
2023-04-12 09:40:00,86.62,87.05,86.6,86.92,35656.0,80.5008,80.9004,80.4822,80.7796,35656.0
2023-04-12 09:50:00,86.96,87.2,86.93,87.11,32779.0,80.8167,81.0398,80.7889,80.9561,32779.0
2023-04-12 10:00:00,87.15,87.21,86.97,86.99,30685.0,80.9933,81.0491,80.826,80.8446,30685.0
2023-04-12 10:10:00,86.97,87.2,86.95,87.17,33768.0,80.826,81.0398,80.8074,81.0119,33768.0
2023-04-12 10:20:00,87.17,87.18,86.89,86.93,30988.0,81.0119,81.0212,80.7517,80.7889,30988.0
2023-04-12 10:30:00,86.94,86.97,86.79,86.79,53371.0,80.7981,80.826,80.6587,80.6587,53371.0
2023-04-12 10:40:00,86.8,86.99,86.79,86.95,25258.0,80.668,80.8446,80.6587,80.8074,25258.0
2023-04-12 10:50:00,86.97,87.03,86.8,86.96,75698.0,80.826,80.8818,80.668,80.8167,75698.0
2023-04-12 11:00:00,86.96,87.1,86.93,87.09,14397.0,80.8167,80.9468,80.7889,80.9375,14397.0
2023-04-12 11:10:00,87.1,87.19,87.08,87.12,18324.0,80.9468,81.0305,80.9283,80.9654,18324.0
2023-04-12 11:20:00,87.13,87.16,87.07,87.15,19898.0,80.9747,81.0026,80.919,80.9933,19898.0
2023-04-12 11:30:00,87.15,87.16,86.98,87.0,22100.0,80.9933,81.0026,80.8353,80.8539,22100.0
2023-04-12 11:40:00,87.0,87.05,86.98,87.0,19950.0,80.8539,80.9004,80.8353,80.8539,19950.0
2023-04-12 11:50:00,87.01,87.01,86.88,86.91,20367.0,80.8632,80.8632,80.7424,80.7703,20367.0
2023-04-12 12:00:00,86.91,87.02,86.9,87.01,15031.0,80.7703,80.8725,80.761,80.8632,15031.0
2023-04-12 12:10:00,87.02,87.03,86.97,87.01,24210.0,80.8725,80.8818,80.826,80.8632,24210.0
2023-04-12 12:20:00,87.01,87.02,86.83,86.84,19432.0,80.8632,80.8725,80.6959,80.7052,19432.0
2023-04-12 12:30:00,86.84,86.97,86.84,86.95,19570.0,80.7052,80.826,80.7052,80.8074,19570.0
2023-04-12 12:40:00,86.95,87.03,86.9,87.03,13388.0,80.8074,80.8818,80.761,80.8818,13388.0
2023-04-12 12:50:00,87.03,87.05,86.98,87.0,11730.0,80.8818,80.9004,80.8353,80.8539,11730.0
2023-04-12 13:00:00,87.0,87.11,87.0,87.08,11560.0,80.8539,80.9561,80.8539,80.9283,11560.0
2023-04-12 13:10:00,87.08,87.09,86.96,86.96,11044.0,80.9283,80.9375,80.8167,80.8167,11044.0
2023-04-12 13:20:00,86.96,87.03,86.94,87.01,15783.0,80.8167,80.8818,80.7981,80.8632,15783.0
2023-04-12 13:30:00,87.01,87.03,86.97,86.98,16186.0,80.8632,80.8818,80.826,80.8353,16186.0
2023-04-12 13:40:00,87.0,87.16,86.99,87.13,19122.0,80.8539,81.0026,80.8446,80.9747,19122.0
2023-04-12 13:50:00,87.13,87.18,87.12,87.17,12301.0,80.9747,81.0212,80.9654,81.0119,12301.0
2023-04-12 14:00:00,87.18,87.21,87.13,87.15,22536.0,81.0212,81.0491,80.9747,80.9933,22536.0
2023-04-12 14:10:00,87.14,87.2,87.13,87.18,15347.0,80.984,81.0398,80.9747,81.0212,15347.0
2023-04-12 14:20:00,87.2,87.21,86.99,87.03,24841.0,81.0398,81.0491,80.8446,80.8818,24841.0
2023-04-12 14:30:00,87.02,87.1,86.99,87.03,68399.0,80.8725,80.9468,80.8446,80.8818,68399.0
2023-04-12 14:40:00,87.04,87.09,86.99,87.0,41547.0,80.8911,80.9375,80.8446,80.8539,41547.0
2023-04-12 14:50:00,87.0,87.03,86.97,87.01,21492.0,80.8539,80.8818,80.826,80.8632,21492.0
2023-04-12 15:00:00,87.02,87.05,86.96,87.01,32995.0,80.8725,80.9004,80.8167,80.8632,32995.0
2023-04-12 15:10:00,87.02,87.03,86.96,86.99,33984.0,80.8725,80.8818,80.8167,80.8446,33984.0
2023-04-12 15:20:00,87.0,87.03,86.98,86.98,27791.0,80.8539,80.8818,80.8353,80.8353,27791.0
2023-04-12 15:30:00,86.98,87.06,86.97,87.06,33485.0,80.8353,80.9097,80.826,80.9097,33485.0
2023-04-12 15:40:00,87.06,87.06,86.91,86.91,71462.0,80.9097,80.9097,80.7703,80.7703,71462.0
2023-04-12 15:50:00,86.9,87.05,86.85,87.05,311646.0,80.761,80.9004,80.7145,80.9004,311646.0
2023-04-13 09:30:00,86.72,87.1,86.49,86.53,78623.0,80.5937,80.9468,80.3799,80.4171,78623.0
2023-04-13 09:40:00,86.56,86.65,86.45,86.47,60541.0,80.445,80.5286,80.3428,80.3613,60541.0
2023-04-13 09:50:00,86.45,86.53,86.43,86.48,31426.0,80.3428,80.4171,80.3242,80.3706,31426.0
2023-04-13 10:00:00,86.48,86.75,86.47,86.7,51884.0,80.3706,80.6216,80.3613,80.5751,51884.0
2023-04-13 10:10:00,86.7,86.78,86.59,86.75,35928.0,80.5751,80.6494,80.4729,80.6216,35928.0
2023-04-13 10:20:00,86.76,86.79,86.62,86.64,25338.0,80.6309,80.6587,80.5008,80.5193,25338.0
2023-04-13 10:30:00,86.65,86.74,86.63,86.73,26173.0,80.5286,80.6123,80.51,80.603,26173.0
2023-04-13 10:40:00,86.72,86.74,86.62,86.65,36353.0,80.5937,80.6123,80.5008,80.5286,36353.0
2023-04-13 10:50:00,86.64,86.74,86.63,86.71,40768.0,80.5193,80.6123,80.51,80.5844,40768.0
2023-04-13 11:00:00,86.7,86.73,86.65,86.69,34271.0,80.5751,80.603,80.5286,80.5658,34271.0
2023-04-13 11:10:00,86.7,86.74,86.68,86.7,22634.0,80.5751,80.6123,80.5565,80.5751,22634.0
2023-04-13 11:20:00,86.69,86.81,86.68,86.79,25396.0,80.5658,80.6773,80.5565,80.6587,25396.0
2023-04-13 11:30:00,86.8,86.8,86.67,86.74,17780.0,80.668,80.668,80.5472,80.6123,17780.0
2023-04-13 11:40:00,86.76,86.79,86.72,86.73,13867.0,80.6309,80.6587,80.5937,80.603,13867.0
2023-04-13 11:50:00,86.74,86.77,86.72,86.74,9744.0,80.6123,80.6402,80.5937,80.6123,9744.0
2023-04-13 12:00:00,86.75,86.75,86.64,86.73,28372.0,80.6216,80.6216,80.5193,80.603,28372.0
2023-04-13 12:10:00,86.74,86.78,86.73,86.76,9895.0,80.6123,80.6494,80.603,80.6309,9895.0
2023-04-13 12:20:00,86.75,86.76,86.72,86.74,9264.0,80.6216,80.6309,80.5937,80.6123,9264.0
2023-04-13 12:30:00,86.74,86.76,86.71,86.72,8481.0,80.6123,80.6309,80.5844,80.5937,8481.0
2023-04-13 12:40:00,86.72,86.79,86.71,86.79,7661.0,80.5937,80.6587,80.5844,80.6587,7661.0
2023-04-13 12:50:00,86.79,86.79,86.74,86.78,7803.0,80.6587,80.6587,80.6123,80.6494,7803.0
2023-04-13 13:00:00,86.79,86.82,86.78,86.82,9084.0,80.6587,80.6866,80.6494,80.6866,9084.0
2023-04-13 13:10:00,86.82,86.93,86.81,86.81,34305.0,80.6866,80.7889,80.6773,80.6773,34305.0
2023-04-13 13:20:00,86.81,86.81,86.69,86.73,15330.0,80.6773,80.6773,80.5658,80.603,15330.0
2023-04-13 13:30:00,86.73,86.77,86.69,86.73,48196.0,80.603,80.6402,80.5658,80.603,48196.0
2023-04-13 13:40:00,86.73,86.85,86.72,86.84,17693.0,80.603,80.7145,80.5937,80.7052,17693.0
2023-04-13 13:50:00,86.84,86.87,86.8,86.82,14652.0,80.7052,80.7331,80.668,80.6866,14652.0
2023-04-13 14:00:00,86.82,86.89,86.8,86.88,20841.0,80.6866,80.7517,80.668,80.7424,20841.0
2023-04-13 14:10:00,86.89,86.92,86.87,86.89,17936.0,80.7517,80.7796,80.7331,80.7517,17936.0
2023-04-13 14:20:00,86.88,86.91,86.84,86.9,14907.0,80.7424,80.7703,80.7052,80.761,14907.0
2023-04-13 14:30:00,86.9,87.01,86.9,87.0,16227.0,80.761,80.8632,80.761,80.8539,16227.0
2023-04-13 14:40:00,86.99,87.03,86.99,87.01,26597.0,80.8446,80.8818,80.8446,80.8632,26597.0
2023-04-13 14:50:00,87.01,87.06,86.98,87.03,20133.0,80.8632,80.9097,80.8353,80.8818,20133.0
2023-04-13 15:00:00,87.03,87.04,86.95,86.99,23126.0,80.8818,80.8911,80.8074,80.8446,23126.0
2023-04-13 15:10:00,86.99,87.08,86.98,87.02,34654.0,80.8446,80.9283,80.8353,80.8725,34654.0
2023-04-13 15:20:00,87.02,87.02,86.93,86.95,55489.0,80.8725,80.8725,80.7889,80.8074,55489.0
2023-04-13 15:30:00,86.95,86.95,86.85,86.91,19189.0,80.8074,80.8074,80.7145,80.7703,19189.0
2023-04-13 15:40:00,86.91,87.0,86.9,86.96,54402.0,80.7703,80.8539,80.761,80.8167,54402.0
2023-04-13 15:50:00,86.96,87.01,86.89,86.95,169142.0,80.8167,80.8632,80.7517,80.8074,169142.0
2023-04-14 09:30:00,87.02,87.05,86.82,86.89,103312.0,80.8725,80.9004,80.6866,80.7517,103312.0
2023-04-14 09:40:00,86.91,87.25,86.91,87.19,62831.0,80.7703,81.0862,80.7703,81.0305,62831.0
2023-04-14 09:50:00,87.17,87.18,87.04,87.09,28117.0,81.0119,81.0212,80.8911,80.9375,28117.0
2023-04-14 10:00:00,87.06,87.1,86.91,86.95,24643.0,80.9097,80.9468,80.7703,80.8074,24643.0
2023-04-14 10:10:00,86.92,86.97,86.84,86.97,50706.0,80.7796,80.826,80.7052,80.826,50706.0
2023-04-14 10:20:00,86.97,87.03,86.93,87.02,49234.0,80.826,80.8818,80.7889,80.8725,49234.0
2023-04-14 10:30:00,87.01,87.13,86.98,87.06,20787.0,80.8632,80.9747,80.8353,80.9097,20787.0
2023-04-14 10:40:00,87.06,87.07,86.98,87.03,18569.0,80.9097,80.919,80.8353,80.8818,18569.0
2023-04-14 10:50:00,87.03,87.05,86.96,86.99,38882.0,80.8818,80.9004,80.8167,80.8446,38882.0
2023-04-14 11:00:00,86.99,86.99,86.77,86.87,22326.0,80.8446,80.8446,80.6402,80.7331,22326.0
2023-04-14 11:10:00,86.87,86.87,86.7,86.8,19674.0,80.7331,80.7331,80.5751,80.668,19674.0
2023-04-14 11:20:00,86.8,86.91,86.79,86.83,37830.0,80.668,80.7703,80.6587,80.6959,37830.0
2023-04-14 11:30:00,86.83,87.05,86.82,87.03,29219.0,80.6959,80.9004,80.6866,80.8818,29219.0
2023-04-14 11:40:00,87.02,87.03,86.92,86.93,23044.0,80.8725,80.8818,80.7796,80.7889,23044.0
2023-04-14 11:50:00,86.94,87.0,86.92,86.95,27054.0,80.7981,80.8539,80.7796,80.8074,27054.0
2023-04-14 12:00:00,86.95,86.99,86.89,86.9,20797.0,80.8074,80.8446,80.7517,80.761,20797.0
2023-04-14 12:10:00,86.89,86.92,86.86,86.92,18409.0,80.7517,80.7796,80.7238,80.7796,18409.0
2023-04-14 12:20:00,86.91,86.99,86.91,86.95,19293.0,80.7703,80.8446,80.7703,80.8074,19293.0
2023-04-14 12:30:00,86.94,86.96,86.88,86.89,19079.0,80.7981,80.8167,80.7424,80.7517,19079.0
2023-04-14 12:40:00,86.89,86.95,86.82,86.92,19476.0,80.7517,80.8074,80.6866,80.7796,19476.0
2023-04-14 12:50:00,86.92,86.93,86.83,86.84,19440.0,80.7796,80.7889,80.6959,80.7052,19440.0
2023-04-14 13:00:00,86.84,86.89,86.8,86.87,24821.0,80.7052,80.7517,80.668,80.7331,24821.0
2023-04-14 13:10:00,86.87,86.97,86.87,86.96,9660.0,80.7331,80.826,80.7331,80.8167,9660.0
2023-04-14 13:20:00,86.96,86.97,86.84,86.84,9736.0,80.8167,80.826,80.7052,80.7052,9736.0
2023-04-14 13:30:00,86.82,86.9,86.82,86.83,22735.0,80.6866,80.761,80.6866,80.6959,22735.0
2023-04-14 13:40:00,86.84,86.88,86.74,86.8,17859.0,80.7052,80.7424,80.6123,80.668,17859.0
2023-04-14 13:50:00,86.8,86.91,86.8,86.9,15828.0,80.668,80.7703,80.668,80.761,15828.0
2023-04-14 14:00:00,86.89,86.9,86.83,86.88,9418.0,80.7517,80.761,80.6959,80.7424,9418.0
2023-04-14 14:10:00,86.87,86.9,86.84,86.86,37722.0,80.7331,80.761,80.7052,80.7238,37722.0
2023-04-14 14:20:00,86.86,86.87,86.56,86.61,122702.0,80.7238,80.7331,80.445,80.4915,122702.0
2023-04-14 14:30:00,86.61,86.61,86.34,86.34,52648.0,80.4915,80.4915,80.2405,80.2405,52648.0
2023-04-14 14:40:00,86.34,86.48,86.3,86.48,51002.0,80.2405,80.3706,80.2034,80.3706,51002.0
2023-04-14 14:50:00,86.48,86.6,86.45,86.57,55032.0,80.3706,80.4822,80.3428,80.4543,55032.0
2023-04-14 15:00:00,86.57,86.63,86.48,86.58,91039.0,80.4543,80.51,80.3706,80.4636,91039.0
2023-04-14 15:10:00,86.57,86.57,86.4,86.45,72417.0,80.4543,80.4543,80.2963,80.3428,72417.0
2023-04-14 15:20:00,86.44,86.52,86.37,86.45,68952.0,80.3335,80.4078,80.2684,80.3428,68952.0
2023-04-14 15:30:00,86.45,86.55,86.42,86.54,80219.0,80.3428,80.4357,80.3149,80.4264,80219.0
2023-04-14 15:40:00,86.55,86.79,86.55,86.73,152966.0,80.4357,80.6587,80.4357,80.603,152966.0
2023-04-14 15:50:00,86.74,86.77,86.51,86.56,510837.0,80.6123,80.6402,80.3985,80.445,510837.0
2023-04-17 09:30:00,87.05,87.32,86.82,87.28,71874.0,80.9004,81.1513,80.6866,81.1141,71874.0
2023-04-17 09:40:00,87.3,87.34,87.04,87.08,29271.0,81.1327,81.1699,80.8911,80.9283,29271.0
2023-04-17 09:50:00,87.01,87.14,86.98,87.05,20724.0,80.8632,80.984,80.8353,80.9004,20724.0
2023-04-17 10:00:00,87.04,87.11,86.97,86.98,28908.0,80.8911,80.9561,80.826,80.8353,28908.0
2023-04-17 10:10:00,86.97,87.02,86.94,86.99,16834.0,80.826,80.8725,80.7981,80.8446,16834.0
2023-04-17 10:20:00,87.0,87.23,87.0,87.18,16714.0,80.8539,81.0677,80.8539,81.0212,16714.0
2023-04-17 10:30:00,87.2,87.23,87.05,87.07,23233.0,81.0398,81.0677,80.9004,80.919,23233.0
2023-04-17 10:40:00,87.06,87.19,87.05,87.18,18975.0,80.9097,81.0305,80.9004,81.0212,18975.0
2023-04-17 10:50:00,87.18,87.24,87.09,87.1,34029.0,81.0212,81.077,80.9375,80.9468,34029.0
2023-04-17 11:00:00,87.09,87.19,87.04,87.19,13478.0,80.9375,81.0305,80.8911,81.0305,13478.0
2023-04-17 11:10:00,87.2,87.26,87.17,87.19,16453.0,81.0398,81.0955,81.0119,81.0305,16453.0
2023-04-17 11:20:00,87.17,87.19,87.1,87.18,18102.0,81.0119,81.0305,80.9468,81.0212,18102.0
2023-04-17 11:30:00,87.17,87.17,87.08,87.09,26148.0,81.0119,81.0119,80.9283,80.9375,26148.0
2023-04-17 11:40:00,87.07,87.09,86.98,86.98,21016.0,80.919,80.9375,80.8353,80.8353,21016.0
2023-04-17 11:50:00,86.99,87.07,86.99,87.07,8652.0,80.8446,80.919,80.8446,80.919,8652.0
2023-04-17 12:00:00,87.07,87.11,87.07,87.1,9114.0,80.919,80.9561,80.919,80.9468,9114.0
2023-04-17 12:10:00,87.09,87.1,86.98,86.98,7546.0,80.9375,80.9468,80.8353,80.8353,7546.0
2023-04-17 12:20:00,86.97,87.03,86.95,87.02,8165.0,80.826,80.8818,80.8074,80.8725,8165.0
2023-04-17 12:30:00,87.02,87.02,86.87,86.9,7934.0,80.8725,80.8725,80.7331,80.761,7934.0
2023-04-17 12:40:00,86.92,86.96,86.91,86.91,8208.0,80.7796,80.8167,80.7703,80.7703,8208.0
2023-04-17 12:50:00,86.91,86.92,86.86,86.91,9295.0,80.7703,80.7796,80.7238,80.7703,9295.0
2023-04-17 13:00:00,86.9,86.91,86.82,86.83,5462.0,80.761,80.7703,80.6866,80.6959,5462.0
2023-04-17 13:10:00,86.83,86.89,86.83,86.86,16929.0,80.6959,80.7517,80.6959,80.7238,16929.0
2023-04-17 13:20:00,86.87,86.87,86.83,86.84,12611.0,80.7331,80.7331,80.6959,80.7052,12611.0
2023-04-17 13:30:00,86.83,86.84,86.77,86.79,16865.0,80.6959,80.7052,80.6402,80.6587,16865.0
2023-04-17 13:40:00,86.78,86.81,86.71,86.75,19607.0,80.6494,80.6773,80.5844,80.6216,19607.0
2023-04-17 13:50:00,86.75,86.75,86.68,86.69,10284.0,80.6216,80.6216,80.5565,80.5658,10284.0
2023-04-17 14:00:00,86.69,86.69,86.61,86.69,10930.0,80.5658,80.5658,80.4915,80.5658,10930.0
2023-04-17 14:10:00,86.69,86.76,86.66,86.72,14259.0,80.5658,80.6309,80.5379,80.5937,14259.0
2023-04-17 14:20:00,86.71,86.77,86.71,86.77,7600.0,80.5844,80.6402,80.5844,80.6402,7600.0
2023-04-17 14:30:00,86.78,86.86,86.77,86.86,12887.0,80.6494,80.7238,80.6402,80.7238,12887.0
2023-04-17 14:40:00,86.87,86.93,86.86,86.93,16457.0,80.7331,80.7889,80.7238,80.7889,16457.0
2023-04-17 14:50:00,86.93,86.98,86.91,86.93,17054.0,80.7889,80.8353,80.7703,80.7889,17054.0
2023-04-17 15:00:00,86.93,87.02,86.92,87.02,24214.0,80.7889,80.8725,80.7796,80.8725,24214.0
2023-04-17 15:10:00,87.02,87.08,87.0,87.04,33360.0,80.8725,80.9283,80.8539,80.8911,33360.0
2023-04-17 15:20:00,87.04,87.1,87.04,87.1,29394.0,80.8911,80.9468,80.8911,80.9468,29394.0
2023-04-17 15:30:00,87.09,87.15,87.08,87.1,42196.0,80.9375,80.9933,80.9283,80.9468,42196.0
2023-04-17 15:40:00,87.1,87.11,87.01,87.04,45886.0,80.9468,80.9561,80.8632,80.8911,45886.0
2023-04-17 15:50:00,87.04,87.12,87.03,87.1,135031.0,80.8911,80.9654,80.8818,80.9468,135031.0
2023-04-18 09:30:00,87.08,87.17,86.72,87.16,57645.0,80.9283,81.0119,80.5937,81.0026,57645.0
2023-04-18 09:40:00,87.19,87.23,86.91,87.04,25324.0,81.0305,81.0677,80.7703,80.8911,25324.0
2023-04-18 09:50:00,87.04,87.3,87.03,87.23,24291.0,80.8911,81.1327,80.8818,81.0677,24291.0
2023-04-18 10:00:00,87.21,87.38,87.07,87.11,26936.0,81.0491,81.2071,80.919,80.9561,26936.0
2023-04-18 10:10:00,87.12,87.18,86.97,87.01,17632.0,80.9654,81.0212,80.826,80.8632,17632.0
2023-04-18 10:20:00,87.01,87.05,86.95,87.01,16465.0,80.8632,80.9004,80.8074,80.8632,16465.0
2023-04-18 10:30:00,87.03,87.03,86.88,86.89,19448.0,80.8818,80.8818,80.7424,80.7517,19448.0
2023-04-18 10:40:00,86.89,87.02,86.88,87.01,21160.0,80.7517,80.8725,80.7424,80.8632,21160.0
2023-04-18 10:50:00,87.0,87.0,86.76,86.77,40687.0,80.8539,80.8539,80.6309,80.6402,40687.0
2023-04-18 11:00:00,86.78,86.83,86.72,86.81,17934.0,80.6494,80.6959,80.5937,80.6773,17934.0
2023-04-18 11:10:00,86.82,86.84,86.76,86.78,12792.0,80.6866,80.7052,80.6309,80.6494,12792.0
2023-04-18 11:20:00,86.77,86.85,86.74,86.81,13841.0,80.6402,80.7145,80.6123,80.6773,13841.0
2023-04-18 11:30:00,86.81,86.9,86.81,86.84,12028.0,80.6773,80.761,80.6773,80.7052,12028.0
2023-04-18 11:40:00,86.84,86.93,86.83,86.9,14959.0,80.7052,80.7889,80.6959,80.761,14959.0
2023-04-18 11:50:00,86.9,86.94,86.86,86.94,9431.0,80.761,80.7981,80.7238,80.7981,9431.0
2023-04-18 12:00:00,86.94,87.09,86.94,87.06,21443.0,80.7981,80.9375,80.7981,80.9097,21443.0
2023-04-18 12:10:00,87.05,87.1,87.04,87.09,10731.0,80.9004,80.9468,80.8911,80.9375,10731.0
2023-04-18 12:20:00,87.09,87.13,87.06,87.13,11218.0,80.9375,80.9747,80.9097,80.9747,11218.0
2023-04-18 12:30:00,87.13,87.17,87.1,87.15,7499.0,80.9747,81.0119,80.9468,80.9933,7499.0
2023-04-18 12:40:00,87.15,87.18,87.13,87.16,10518.0,80.9933,81.0212,80.9747,81.0026,10518.0
2023-04-18 12:50:00,87.15,87.15,87.07,87.11,8906.0,80.9933,80.9933,80.919,80.9561,8906.0
2023-04-18 13:00:00,87.1,87.16,87.08,87.15,8669.0,80.9468,81.0026,80.9283,80.9933,8669.0
2023-04-18 13:10:00,87.15,87.18,87.04,87.04,10623.0,80.9933,81.0212,80.8911,80.8911,10623.0
2023-04-18 13:20:00,87.04,87.08,87.01,87.07,8382.0,80.8911,80.9283,80.8632,80.919,8382.0
2023-04-18 13:30:00,87.06,87.19,87.06,87.17,13563.0,80.9097,81.0305,80.9097,81.0119,13563.0
2023-04-18 13:40:00,87.17,87.2,87.14,87.15,12983.0,81.0119,81.0398,80.984,80.9933,12983.0
2023-04-18 13:50:00,87.15,87.19,87.13,87.19,10544.0,80.9933,81.0305,80.9747,81.0305,10544.0
2023-04-18 14:00:00,87.2,87.22,87.16,87.21,17482.0,81.0398,81.0584,81.0026,81.0491,17482.0
2023-04-18 14:10:00,87.2,87.29,87.19,87.27,18340.0,81.0398,81.1234,81.0305,81.1048,18340.0
2023-04-18 14:20:00,87.28,87.35,87.27,87.33,17663.0,81.1141,81.1792,81.1048,81.1606,17663.0
2023-04-18 14:30:00,87.32,87.42,87.32,87.4,40190.0,81.1513,81.2442,81.1513,81.2256,40190.0
2023-04-18 14:40:00,87.4,87.44,87.35,87.39,28436.0,81.2256,81.2628,81.1792,81.2164,28436.0
2023-04-18 14:50:00,87.39,87.45,87.37,87.42,22327.0,81.2164,81.2721,81.1978,81.2442,22327.0
2023-04-18 15:00:00,87.42,87.5,87.4,87.47,43498.0,81.2442,81.3186,81.2256,81.2907,43498.0
2023-04-18 15:10:00,87.47,87.49,87.39,87.42,22698.0,81.2907,81.3093,81.2164,81.2442,22698.0
2023-04-18 15:20:00,87.42,87.45,87.3,87.37,25796.0,81.2442,81.2721,81.1327,81.1978,25796.0
2023-04-18 15:30:00,87.37,87.42,87.34,87.41,34265.0,81.1978,81.2442,81.1699,81.2349,34265.0
2023-04-18 15:40:00,87.4,87.45,87.38,87.42,49903.0,81.2256,81.2721,81.2071,81.2442,49903.0
2023-04-18 15:50:00,87.43,87.51,87.38,87.48,293117.0,81.2535,81.3279,81.2071,81.3,293117.0
2023-04-19 09:30:00,87.85,87.92,87.17,87.3,201058.0,81.6439,81.7089,81.0119,81.1327,201058.0
2023-04-19 09:40:00,87.34,87.38,86.93,87.08,28182.0,81.1699,81.2071,80.7889,80.9283,28182.0
2023-04-19 09:50:00,87.11,87.28,87.06,87.26,31315.0,80.9561,81.1141,80.9097,81.0955,31315.0
2023-04-19 10:00:00,87.27,87.3,87.15,87.23,29864.0,81.1048,81.1327,80.9933,81.0677,29864.0
2023-04-19 10:10:00,87.25,87.42,87.23,87.36,21777.0,81.0862,81.2442,81.0677,81.1885,21777.0
2023-04-19 10:20:00,87.35,87.35,87.15,87.25,19045.0,81.1792,81.1792,80.9933,81.0862,19045.0
2023-04-19 10:30:00,87.25,87.31,87.17,87.25,28986.0,81.0862,81.142,81.0119,81.0862,28986.0
2023-04-19 10:40:00,87.26,87.35,87.18,87.22,29789.0,81.0955,81.1792,81.0212,81.0584,29789.0
2023-04-19 10:50:00,87.22,87.28,87.12,87.18,22067.0,81.0584,81.1141,80.9654,81.0212,22067.0
2023-04-19 11:00:00,87.17,87.31,87.16,87.28,24414.0,81.0119,81.142,81.0026,81.1141,24414.0
2023-04-19 11:10:00,87.28,87.37,87.22,87.23,16102.0,81.1141,81.1978,81.0584,81.0677,16102.0
2023-04-19 11:20:00,87.22,87.3,87.21,87.26,11062.0,81.0584,81.1327,81.0491,81.0955,11062.0
2023-04-19 11:30:00,87.26,87.26,87.16,87.24,15553.0,81.0955,81.0955,81.0026,81.077,15553.0
2023-04-19 11:40:00,87.23,87.35,87.2,87.32,17053.0,81.0677,81.1792,81.0398,81.1513,17053.0
2023-04-19 11:50:00,87.33,87.38,87.31,87.32,12519.0,81.1606,81.2071,81.142,81.1513,12519.0
2023-04-19 12:00:00,87.32,87.36,87.25,87.28,16241.0,81.1513,81.1885,81.0862,81.1141,16241.0
2023-04-19 12:10:00,87.27,87.27,87.17,87.19,24351.0,81.1048,81.1048,81.0119,81.0305,24351.0
2023-04-19 12:20:00,87.18,87.2,87.14,87.2,8430.0,81.0212,81.0398,80.984,81.0398,8430.0
2023-04-19 12:30:00,87.19,87.21,87.13,87.13,8991.0,81.0305,81.0491,80.9747,80.9747,8991.0
2023-04-19 12:40:00,87.14,87.16,87.07,87.08,14882.0,80.984,81.0026,80.919,80.9283,14882.0
2023-04-19 12:50:00,87.09,87.12,87.04,87.12,14032.0,80.9375,80.9654,80.8911,80.9654,14032.0
2023-04-19 13:00:00,87.12,87.15,87.06,87.15,25730.0,80.9654,80.9933,80.9097,80.9933,25730.0
2023-04-19 13:10:00,87.16,87.2,87.1,87.1,27493.0,81.0026,81.0398,80.9468,80.9468,27493.0
2023-04-19 13:20:00,87.09,87.14,87.06,87.14,15066.0,80.9375,80.984,80.9097,80.984,15066.0
2023-04-19 13:30:00,87.14,87.15,87.07,87.08,17259.0,80.984,80.9933,80.919,80.9283,17259.0
2023-04-19 13:40:00,87.08,87.15,87.08,87.12,13964.0,80.9283,80.9933,80.9283,80.9654,13964.0
2023-04-19 13:50:00,87.12,87.15,87.12,87.14,11909.0,80.9654,80.9933,80.9654,80.984,11909.0
2023-04-19 14:00:00,87.14,87.2,87.08,87.09,19197.0,80.984,81.0398,80.9283,80.9375,19197.0
2023-04-19 14:10:00,87.08,87.08,86.83,86.88,75319.0,80.9283,80.9283,80.6959,80.7424,75319.0
2023-04-19 14:20:00,86.88,86.99,86.85,86.95,27872.0,80.7424,80.8446,80.7145,80.8074,27872.0
2023-04-19 14:30:00,86.97,86.98,86.92,86.93,21265.0,80.826,80.8353,80.7796,80.7889,21265.0
2023-04-19 14:40:00,86.92,86.97,86.92,86.96,16756.0,80.7796,80.826,80.7796,80.8167,16756.0
2023-04-19 14:50:00,86.96,86.98,86.9,86.95,22587.0,80.8167,80.8353,80.761,80.8074,22587.0
2023-04-19 15:00:00,86.95,86.97,86.9,86.97,31604.0,80.8074,80.826,80.761,80.826,31604.0
2023-04-19 15:10:00,86.97,86.98,86.85,86.9,38966.0,80.826,80.8353,80.7145,80.761,38966.0
2023-04-19 15:20:00,86.9,86.95,86.85,86.92,54497.0,80.761,80.8074,80.7145,80.7796,54497.0
2023-04-19 15:30:00,86.92,86.97,86.87,86.92,56728.0,80.7796,80.826,80.7331,80.7796,56728.0
2023-04-19 15:40:00,86.94,86.99,86.87,86.88,77275.0,80.7981,80.8446,80.7331,80.7424,77275.0
2023-04-19 15:50:00,86.87,87.15,86.85,87.14,238422.0,80.7331,80.9933,80.7145,80.984,238422.0
2023-04-20 09:30:00,87.42,87.6,87.42,87.51,75654.0,81.2442,81.4115,81.2442,81.3279,75654.0
2023-04-20 09:40:00,87.53,87.54,87.21,87.26,25640.0,81.3465,81.3558,81.0491,81.0955,25640.0
2023-04-20 09:50:00,87.26,87.36,87.11,87.2,53659.0,81.0955,81.1885,80.9561,81.0398,53659.0
2023-04-20 10:00:00,87.22,87.44,87.16,87.36,12307.0,81.0584,81.2628,81.0026,81.1885,12307.0
2023-04-20 10:10:00,87.37,87.38,87.27,87.3,17511.0,81.1978,81.2071,81.1048,81.1327,17511.0
2023-04-20 10:20:00,87.29,87.33,87.14,87.16,12618.0,81.1234,81.1606,80.984,81.0026,12618.0
2023-04-20 10:30:00,87.15,87.2,87.09,87.16,20709.0,80.9933,81.0398,80.9375,81.0026,20709.0
2023-04-20 10:40:00,87.16,87.2,87.1,87.14,28370.0,81.0026,81.0398,80.9468,80.984,28370.0
2023-04-20 10:50:00,87.13,87.33,87.12,87.32,46440.0,80.9747,81.1606,80.9654,81.1513,46440.0
2023-04-20 11:00:00,87.34,87.53,87.31,87.49,15768.0,81.1699,81.3465,81.142,81.3093,15768.0
2023-04-20 11:10:00,87.47,87.53,87.45,87.51,14420.0,81.2907,81.3465,81.2721,81.3279,14420.0
2023-04-20 11:20:00,87.5,87.54,87.49,87.5,11765.0,81.3186,81.3558,81.3093,81.3186,11765.0
2023-04-20 11:30:00,87.5,87.53,87.41,87.43,11771.0,81.3186,81.3465,81.2349,81.2535,11771.0
2023-04-20 11:40:00,87.42,87.48,87.41,87.45,14261.0,81.2442,81.3,81.2349,81.2721,14261.0
2023-04-20 11:50:00,87.45,87.45,87.34,87.36,10353.0,81.2721,81.2721,81.1699,81.1885,10353.0
2023-04-20 12:00:00,87.37,87.46,87.37,87.4,12385.0,81.1978,81.2814,81.1978,81.2256,12385.0
2023-04-20 12:10:00,87.39,87.4,87.32,87.35,16589.0,81.2164,81.2256,81.1513,81.1792,16589.0
2023-04-20 12:20:00,87.35,87.38,87.32,87.35,24784.0,81.1792,81.2071,81.1513,81.1792,24784.0
2023-04-20 12:30:00,87.37,87.4,87.34,87.38,14327.0,81.1978,81.2256,81.1699,81.2071,14327.0
2023-04-20 12:40:00,87.37,87.47,87.37,87.41,10449.0,81.1978,81.2907,81.1978,81.2349,10449.0
2023-04-20 12:50:00,87.41,87.44,87.39,87.41,14633.0,81.2349,81.2628,81.2164,81.2349,14633.0
2023-04-20 13:00:00,87.41,87.44,87.4,87.42,21308.0,81.2349,81.2628,81.2256,81.2442,21308.0
2023-04-20 13:10:00,87.43,87.47,87.42,87.46,13275.0,81.2535,81.2907,81.2442,81.2814,13275.0
2023-04-20 13:20:00,87.45,87.54,87.44,87.45,19496.0,81.2721,81.3558,81.2628,81.2721,19496.0
2023-04-20 13:30:00,87.45,87.48,87.42,87.43,12700.0,81.2721,81.3,81.2442,81.2535,12700.0
2023-04-20 13:40:00,87.44,87.45,87.42,87.43,20086.0,81.2628,81.2721,81.2442,81.2535,20086.0
2023-04-20 13:50:00,87.43,87.44,87.37,87.41,15095.0,81.2535,81.2628,81.1978,81.2349,15095.0
2023-04-20 14:00:00,87.41,87.42,87.33,87.36,20245.0,81.2349,81.2442,81.1606,81.1885,20245.0
2023-04-20 14:10:00,87.36,87.47,87.36,87.47,13608.0,81.1885,81.2907,81.1885,81.2907,13608.0
2023-04-20 14:20:00,87.48,87.53,87.46,87.48,13873.0,81.3,81.3465,81.2814,81.3,13873.0
2023-04-20 14:30:00,87.49,87.49,87.27,87.33,28738.0,81.3093,81.3093,81.1048,81.1606,28738.0
2023-04-20 14:40:00,87.31,87.34,87.23,87.24,36866.0,81.142,81.1699,81.0677,81.077,36866.0
2023-04-20 14:50:00,87.24,87.31,87.24,87.27,13377.0,81.077,81.142,81.077,81.1048,13377.0
2023-04-20 15:00:00,87.28,87.3,87.24,87.25,17136.0,81.1141,81.1327,81.077,81.0862,17136.0
2023-04-20 15:10:00,87.25,87.33,87.21,87.31,24934.0,81.0862,81.1606,81.0491,81.142,24934.0
2023-04-20 15:20:00,87.31,87.36,87.27,87.31,25385.0,81.142,81.1885,81.1048,81.142,25385.0
2023-04-20 15:30:00,87.32,87.36,87.3,87.33,33072.0,81.1513,81.1885,81.1327,81.1606,33072.0
2023-04-20 15:40:00,87.32,87.37,87.28,87.3,89861.0,81.1513,81.1978,81.1141,81.1327,89861.0
2023-04-20 15:50:00,87.29,87.58,87.27,87.58,163665.0,81.1234,81.3929,81.1048,81.3929,163665.0
2023-04-21 09:30:00,88.0,88.24,87.87,87.94,187218.0,81.7833,82.0063,81.6624,81.7275,187218.0
2023-04-21 09:40:00,87.96,87.98,87.78,87.78,28939.0,81.7461,81.7647,81.5788,81.5788,28939.0
2023-04-21 09:50:00,87.8,87.89,87.71,87.87,13024.0,81.5974,81.681,81.5137,81.6624,13024.0
2023-04-21 10:00:00,87.88,87.88,87.56,87.56,20223.0,81.6717,81.6717,81.3743,81.3743,20223.0
2023-04-21 10:10:00,87.56,87.68,87.51,87.63,15944.0,81.3743,81.4859,81.3279,81.4394,15944.0
2023-04-21 10:20:00,87.68,87.73,87.6,87.67,13677.0,81.4859,81.5323,81.4115,81.4766,13677.0
2023-04-21 10:30:00,87.66,87.74,87.62,87.67,11295.0,81.4673,81.5416,81.4301,81.4766,11295.0
2023-04-21 10:40:00,87.67,87.67,87.53,87.54,16979.0,81.4766,81.4766,81.3465,81.3558,16979.0
2023-04-21 10:50:00,87.55,87.55,87.39,87.43,18164.0,81.3651,81.3651,81.2164,81.2535,18164.0
2023-04-21 11:00:00,87.41,87.51,87.41,87.51,16682.0,81.2349,81.3279,81.2349,81.3279,16682.0
2023-04-21 11:10:00,87.52,87.6,87.52,87.56,11737.0,81.3372,81.4115,81.3372,81.3743,11737.0
2023-04-21 11:20:00,87.56,87.58,87.41,87.43,20027.0,81.3743,81.3929,81.2349,81.2535,20027.0
2023-04-21 11:30:00,87.44,87.45,87.28,87.35,13062.0,81.2628,81.2721,81.1141,81.1792,13062.0
2023-04-21 11:40:00,87.34,87.42,87.31,87.35,13962.0,81.1699,81.2442,81.142,81.1792,13962.0
2023-04-21 11:50:00,87.35,87.46,87.33,87.45,8388.0,81.1792,81.2814,81.1606,81.2721,8388.0
2023-04-21 12:00:00,87.45,87.51,87.37,87.38,10322.0,81.2721,81.3279,81.1978,81.2071,10322.0
2023-04-21 12:10:00,87.37,87.37,87.3,87.34,8961.0,81.1978,81.1978,81.1327,81.1699,8961.0
2023-04-21 12:20:00,87.34,87.43,87.28,87.43,11698.0,81.1699,81.2535,81.1141,81.2535,11698.0
2023-04-21 12:30:00,87.43,87.5,87.4,87.48,14813.0,81.2535,81.3186,81.2256,81.3,14813.0
2023-04-21 12:40:00,87.48,87.49,87.42,87.42,11511.0,81.3,81.3093,81.2442,81.2442,11511.0
2023-04-21 12:50:00,87.42,87.44,87.4,87.44,10666.0,81.2442,81.2628,81.2256,81.2628,10666.0
2023-04-21 13:00:00,87.43,87.5,87.43,87.5,9556.0,81.2535,81.3186,81.2535,81.3186,9556.0
2023-04-21 13:10:00,87.49,87.53,87.48,87.52,9369.0,81.3093,81.3465,81.3,81.3372,9369.0
2023-04-21 13:20:00,87.54,87.6,87.53,87.58,7523.0,81.3558,81.4115,81.3465,81.3929,7523.0
2023-04-21 13:30:00,87.58,87.58,87.44,87.48,17305.0,81.3929,81.3929,81.2628,81.3,17305.0
2023-04-21 13:40:00,87.48,87.53,87.45,87.52,24886.0,81.3,81.3465,81.2721,81.3372,24886.0
2023-04-21 13:50:00,87.53,87.53,87.43,87.47,25586.0,81.3465,81.3465,81.2535,81.2907,25586.0
2023-04-21 14:00:00,87.46,87.57,87.44,87.56,20467.0,81.2814,81.3836,81.2628,81.3743,20467.0
2023-04-21 14:10:00,87.55,87.61,87.54,87.6,13948.0,81.3651,81.4208,81.3558,81.4115,13948.0
2023-04-21 14:20:00,87.61,87.65,87.55,87.57,17659.0,81.4208,81.458,81.3651,81.3836,17659.0
2023-04-21 14:30:00,87.57,87.57,87.44,87.49,21504.0,81.3836,81.3836,81.2628,81.3093,21504.0
2023-04-21 14:40:00,87.48,87.55,87.47,87.55,9360.0,81.3,81.3651,81.2907,81.3651,9360.0
2023-04-21 14:50:00,87.54,87.54,87.5,87.52,15051.0,81.3558,81.3558,81.3186,81.3372,15051.0
2023-04-21 15:00:00,87.52,87.62,87.52,87.59,22097.0,81.3372,81.4301,81.3372,81.4022,22097.0
2023-04-21 15:10:00,87.59,87.6,87.49,87.51,12827.0,81.4022,81.4115,81.3093,81.3279,12827.0
2023-04-21 15:20:00,87.51,87.51,87.45,87.49,24174.0,81.3279,81.3279,81.2721,81.3093,24174.0
2023-04-21 15:30:00,87.49,87.64,87.48,87.56,57030.0,81.3093,81.4487,81.3,81.3743,57030.0
2023-04-21 15:40:00,87.54,87.6,87.42,87.45,50622.0,81.3558,81.4115,81.2442,81.2721,50622.0
2023-04-21 15:50:00,87.45,87.55,87.42,87.45,154804.0,81.2721,81.3651,81.2442,81.2721,154804.0
2023-04-24 09:30:00,87.47,87.65,87.47,87.61,54741.0,81.2907,81.458,81.2907,81.4208,54741.0
2023-04-24 09:40:00,87.62,87.67,87.55,87.59,18303.0,81.4301,81.4766,81.3651,81.4022,18303.0
2023-04-24 09:50:00,87.64,87.73,87.6,87.73,24727.0,81.4487,81.5323,81.4115,81.5323,24727.0
2023-04-24 10:00:00,87.7,87.93,87.7,87.85,27861.0,81.5045,81.7182,81.5045,81.6439,27861.0
2023-04-24 10:10:00,87.84,87.87,87.63,87.63,22283.0,81.6346,81.6624,81.4394,81.4394,22283.0
2023-04-24 10:20:00,87.64,87.72,87.63,87.69,14590.0,81.4487,81.523,81.4394,81.4952,14590.0
2023-04-24 10:30:00,87.67,87.84,87.6,87.84,29413.0,81.4766,81.6346,81.4115,81.6346,29413.0
2023-04-24 10:40:00,87.85,87.98,87.83,87.91,20060.0,81.6439,81.7647,81.6253,81.6996,20060.0
2023-04-24 10:50:00,87.89,87.92,87.72,87.77,39905.0,81.681,81.7089,81.523,81.5695,39905.0
2023-04-24 11:00:00,87.77,87.8,87.65,87.67,18806.0,81.5695,81.5974,81.458,81.4766,18806.0
2023-04-24 11:10:00,87.69,87.76,87.68,87.75,22101.0,81.4952,81.5602,81.4859,81.5509,22101.0
2023-04-24 11:20:00,87.74,87.75,87.61,87.64,11988.0,81.5416,81.5509,81.4208,81.4487,11988.0
2023-04-24 11:30:00,87.65,87.65,87.54,87.56,18241.0,81.458,81.458,81.3558,81.3743,18241.0
2023-04-24 11:40:00,87.55,87.55,87.41,87.49,13433.0,81.3651,81.3651,81.2349,81.3093,13433.0
2023-04-24 11:50:00,87.48,87.53,87.44,87.5,20527.0,81.3,81.3465,81.2628,81.3186,20527.0
2023-04-24 12:00:00,87.49,87.5,87.43,87.47,11886.0,81.3093,81.3186,81.2535,81.2907,11886.0
2023-04-24 12:10:00,87.46,87.52,87.41,87.5,15940.0,81.2814,81.3372,81.2349,81.3186,15940.0
2023-04-24 12:20:00,87.52,87.53,87.46,87.48,9250.0,81.3372,81.3465,81.2814,81.3,9250.0
2023-04-24 12:30:00,87.48,87.51,87.45,87.46,6392.0,81.3,81.3279,81.2721,81.2814,6392.0
2023-04-24 12:40:00,87.46,87.55,87.46,87.55,8302.0,81.2814,81.3651,81.2814,81.3651,8302.0
2023-04-24 12:50:00,87.56,87.57,87.49,87.5,10319.0,81.3743,81.3836,81.3093,81.3186,10319.0
2023-04-24 13:00:00,87.51,87.57,87.48,87.57,12833.0,81.3279,81.3836,81.3,81.3836,12833.0
2023-04-24 13:10:00,87.57,87.57,87.51,87.51,8365.0,81.3836,81.3836,81.3279,81.3279,8365.0
2023-04-24 13:20:00,87.5,87.58,87.48,87.57,25875.0,81.3186,81.3929,81.3,81.3836,25875.0
2023-04-24 13:30:00,87.56,87.67,87.56,87.66,16121.0,81.3743,81.4766,81.3743,81.4673,16121.0
2023-04-24 13:40:00,87.65,87.66,87.58,87.58,46025.0,81.458,81.4673,81.3929,81.3929,46025.0
2023-04-24 13:50:00,87.58,87.58,87.53,87.55,18923.0,81.3929,81.3929,81.3465,81.3651,18923.0
2023-04-24 14:00:00,87.55,87.57,87.47,87.48,15033.0,81.3651,81.3836,81.2907,81.3,15033.0
2023-04-24 14:10:00,87.49,87.51,87.38,87.41,12314.0,81.3093,81.3279,81.2071,81.2349,12314.0
2023-04-24 14:20:00,87.4,87.4,87.33,87.34,18101.0,81.2256,81.2256,81.1606,81.1699,18101.0
2023-04-24 14:30:00,87.34,87.42,87.34,87.35,14692.0,81.1699,81.2442,81.1699,81.1792,14692.0
2023-04-24 14:40:00,87.37,87.39,87.33,87.34,11693.0,81.1978,81.2164,81.1606,81.1699,11693.0
2023-04-24 14:50:00,87.34,87.35,87.28,87.3,16364.0,81.1699,81.1792,81.1141,81.1327,16364.0
2023-04-24 15:00:00,87.3,87.36,87.3,87.34,16841.0,81.1327,81.1885,81.1327,81.1699,16841.0
2023-04-24 15:10:00,87.34,87.43,87.34,87.42,45600.0,81.1699,81.2535,81.1699,81.2442,45600.0
2023-04-24 15:20:00,87.41,87.42,87.32,87.34,27422.0,81.2349,81.2442,81.1513,81.1699,27422.0
2023-04-24 15:30:00,87.35,87.45,87.33,87.42,32636.0,81.1792,81.2721,81.1606,81.2442,32636.0
2023-04-24 15:40:00,87.42,87.44,87.38,87.43,49144.0,81.2442,81.2628,81.2071,81.2535,49144.0
2023-04-24 15:50:00,87.43,87.63,87.42,87.62,160314.0,81.2535,81.4394,81.2442,81.4301,160314.0
2023-04-25 09:30:00,87.81,88.21,87.78,88.07,84802.0,81.6067,81.9784,81.5788,81.8483,84802.0
2023-04-25 09:40:00,88.01,88.2,88.01,88.13,25207.0,81.7926,81.9691,81.7926,81.9041,25207.0
2023-04-25 09:50:00,88.12,88.23,88.07,88.2,20828.0,81.8948,81.997,81.8483,81.9691,20828.0
2023-04-25 10:00:00,88.2,88.32,88.07,88.31,40038.0,81.9691,82.0807,81.8483,82.0714,40038.0
2023-04-25 10:10:00,88.31,88.38,88.21,88.37,26092.0,82.0714,82.1364,81.9784,82.1271,26092.0
2023-04-25 10:20:00,88.38,88.57,88.37,88.53,44230.0,82.1364,82.313,82.1271,82.2758,44230.0
2023-04-25 10:30:00,88.52,88.64,88.46,88.64,29662.0,82.2665,82.378,82.2108,82.378,29662.0
2023-04-25 10:40:00,88.64,88.75,88.62,88.7,21774.0,82.378,82.4803,82.3595,82.4338,21774.0
2023-04-25 10:50:00,88.71,88.86,88.71,88.84,23237.0,82.4431,82.5825,82.4431,82.5639,23237.0
2023-04-25 11:00:00,88.84,88.88,88.76,88.84,32641.0,82.5639,82.6011,82.4896,82.5639,32641.0
2023-04-25 11:10:00,88.84,88.85,88.77,88.79,21487.0,82.5639,82.5732,82.4989,82.5175,21487.0
2023-04-25 11:20:00,88.8,88.8,88.63,88.7,16322.0,82.5267,82.5267,82.3688,82.4338,16322.0
2023-04-25 11:30:00,88.69,88.8,88.68,88.78,19230.0,82.4245,82.5267,82.4152,82.5082,19230.0
2023-04-25 11:40:00,88.78,88.81,88.71,88.72,19137.0,82.5082,82.536,82.4431,82.4524,19137.0
2023-04-25 11:50:00,88.71,88.76,88.6,88.72,34043.0,82.4431,82.4896,82.3409,82.4524,34043.0
2023-04-25 12:00:00,88.72,88.79,88.7,88.74,20351.0,82.4524,82.5175,82.4338,82.471,20351.0
2023-04-25 12:10:00,88.73,88.77,88.67,88.75,24401.0,82.4617,82.4989,82.4059,82.4803,24401.0
2023-04-25 12:20:00,88.76,88.8,88.75,88.79,21549.0,82.4896,82.5267,82.4803,82.5175,21549.0
2023-04-25 12:30:00,88.8,88.8,88.73,88.74,23559.0,82.5267,82.5267,82.4617,82.471,23559.0
2023-04-25 12:40:00,88.74,88.76,88.63,88.64,35588.0,82.471,82.4896,82.3688,82.378,35588.0
2023-04-25 12:50:00,88.64,88.66,88.6,88.61,18100.0,82.378,82.3966,82.3409,82.3502,18100.0
2023-04-25 13:00:00,88.61,88.79,88.6,88.77,53654.0,82.3502,82.5175,82.3409,82.4989,53654.0
2023-04-25 13:10:00,88.77,88.8,88.67,88.7,32316.0,82.4989,82.5267,82.4059,82.4338,32316.0
2023-04-25 13:20:00,88.71,88.75,88.64,88.66,40760.0,82.4431,82.4803,82.378,82.3966,40760.0
2023-04-25 13:30:00,88.65,88.7,88.54,88.69,30484.0,82.3873,82.4338,82.2851,82.4245,30484.0
2023-04-25 13:40:00,88.7,88.7,88.62,88.68,26227.0,82.4338,82.4338,82.3595,82.4152,26227.0
2023-04-25 13:50:00,88.68,88.7,88.6,88.61,21285.0,82.4152,82.4338,82.3409,82.3502,21285.0
2023-04-25 14:00:00,88.6,88.71,88.58,88.62,35324.0,82.3409,82.4431,82.3223,82.3595,35324.0
2023-04-25 14:10:00,88.61,88.63,88.55,88.59,25777.0,82.3502,82.3688,82.2944,82.3316,25777.0
2023-04-25 14:20:00,88.59,88.61,88.52,88.56,27355.0,82.3316,82.3502,82.2665,82.3037,27355.0
2023-04-25 14:30:00,88.57,88.62,88.54,88.54,26751.0,82.313,82.3595,82.2851,82.2851,26751.0
2023-04-25 14:40:00,88.55,88.56,88.44,88.45,25827.0,82.2944,82.3037,82.1922,82.2015,25827.0
2023-04-25 14:50:00,88.45,88.53,88.45,88.48,20033.0,82.2015,82.2758,82.2015,82.2294,20033.0
2023-04-25 15:00:00,88.48,88.52,88.44,88.48,23360.0,82.2294,82.2665,82.1922,82.2294,23360.0
2023-04-25 15:10:00,88.49,88.59,88.48,88.59,29156.0,82.2386,82.3316,82.2294,82.3316,29156.0
2023-04-25 15:20:00,88.59,88.61,88.56,88.59,45041.0,82.3316,82.3502,82.3037,82.3316,45041.0
2023-04-25 15:30:00,88.58,88.66,88.55,88.59,69029.0,82.3223,82.3966,82.2944,82.3316,69029.0
2023-04-25 15:40:00,88.59,88.61,88.43,88.44,75432.0,82.3316,82.3502,82.1829,82.1922,75432.0
2023-04-25 15:50:00,88.44,88.55,88.42,88.51,234403.0,82.1922,82.2944,82.1736,82.2572,234403.0
2023-04-26 09:30:00,87.84,88.24,87.61,88.11,78112.0,81.6346,82.0063,81.4208,81.8855,78112.0
2023-04-26 09:40:00,88.13,88.25,87.93,87.99,32646.0,81.9041,82.0156,81.7182,81.774,32646.0
2023-04-26 09:50:00,87.98,88.0,87.86,87.97,36280.0,81.7647,81.7833,81.6532,81.7554,36280.0
2023-04-26 10:00:00,87.98,88.04,87.77,87.77,32715.0,81.7647,81.8204,81.5695,81.5695,32715.0
2023-04-26 10:10:00,87.72,88.02,87.66,87.95,39874.0,81.523,81.8018,81.4673,81.7368,39874.0
2023-04-26 10:20:00,87.96,88.0,87.75,87.8,30305.0,81.7461,81.7833,81.5509,81.5974,30305.0
2023-04-26 10:30:00,87.83,87.93,87.77,87.9,29266.0,81.6253,81.7182,81.5695,81.6903,29266.0
2023-04-26 10:40:00,87.89,87.91,87.74,87.74,28616.0,81.681,81.6996,81.5416,81.5416,28616.0
2023-04-26 10:50:00,87.72,87.73,87.61,87.64,30555.0,81.523,81.5323,81.4208,81.4487,30555.0
2023-04-26 11:00:00,87.66,87.81,87.61,87.75,22753.0,81.4673,81.6067,81.4208,81.5509,22753.0
2023-04-26 11:10:00,87.75,87.75,87.69,87.7,17308.0,81.5509,81.5509,81.4952,81.5045,17308.0
2023-04-26 11:20:00,87.7,87.81,87.64,87.81,19677.0,81.5045,81.6067,81.4487,81.6067,19677.0
2023-04-26 11:30:00,87.82,87.97,87.82,87.87,26978.0,81.616,81.7554,81.616,81.6624,26978.0
2023-04-26 11:40:00,87.88,87.91,87.73,87.76,15780.0,81.6717,81.6996,81.5323,81.5602,15780.0
2023-04-26 11:50:00,87.78,87.78,87.65,87.65,17252.0,81.5788,81.5788,81.458,81.458,17252.0
2023-04-26 12:00:00,87.66,87.72,87.63,87.72,17019.0,81.4673,81.523,81.4394,81.523,17019.0
2023-04-26 12:10:00,87.73,87.8,87.69,87.7,22068.0,81.5323,81.5974,81.4952,81.5045,22068.0
2023-04-26 12:20:00,87.71,87.74,87.67,87.72,16052.0,81.5137,81.5416,81.4766,81.523,16052.0
2023-04-26 12:30:00,87.71,87.84,87.71,87.82,11840.0,81.5137,81.6346,81.5137,81.616,11840.0
2023-04-26 12:40:00,87.82,87.85,87.8,87.81,22830.0,81.616,81.6439,81.5974,81.6067,22830.0
2023-04-26 12:50:00,87.81,87.83,87.78,87.81,13590.0,81.6067,81.6253,81.5788,81.6067,13590.0
2023-04-26 13:00:00,87.81,87.82,87.72,87.73,18733.0,81.6067,81.616,81.523,81.5323,18733.0
2023-04-26 13:10:00,87.73,87.79,87.69,87.72,16659.0,81.5323,81.5881,81.4952,81.523,16659.0
2023-04-26 13:20:00,87.73,87.76,87.68,87.76,20740.0,81.5323,81.5602,81.4859,81.5602,20740.0
2023-04-26 13:30:00,87.76,87.82,87.76,87.8,24027.0,81.5602,81.616,81.5602,81.5974,24027.0
2023-04-26 13:40:00,87.8,87.84,87.75,87.75,19956.0,81.5974,81.6346,81.5509,81.5509,19956.0
2023-04-26 13:50:00,87.75,87.76,87.71,87.76,20263.0,81.5509,81.5602,81.5137,81.5602,20263.0
2023-04-26 14:00:00,87.77,87.77,87.7,87.74,22202.0,81.5695,81.5695,81.5045,81.5416,22202.0
2023-04-26 14:10:00,87.75,87.8,87.7,87.79,20730.0,81.5509,81.5974,81.5045,81.5881,20730.0
2023-04-26 14:20:00,87.78,87.87,87.77,87.85,21927.0,81.5788,81.6624,81.5695,81.6439,21927.0
2023-04-26 14:30:00,87.87,87.88,87.78,87.83,21190.0,81.6624,81.6717,81.5788,81.6253,21190.0
2023-04-26 14:40:00,87.83,87.96,87.83,87.95,24608.0,81.6253,81.7461,81.6253,81.7368,24608.0
2023-04-26 14:50:00,87.95,87.97,87.89,87.92,44683.0,81.7368,81.7554,81.681,81.7089,44683.0
2023-04-26 15:00:00,87.92,87.96,87.9,87.92,64972.0,81.7089,81.7461,81.6903,81.7089,64972.0
2023-04-26 15:10:00,87.92,87.98,87.9,87.91,42506.0,81.7089,81.7647,81.6903,81.6996,42506.0
2023-04-26 15:20:00,87.9,87.93,87.82,87.84,42401.0,81.6903,81.7182,81.616,81.6346,42401.0
2023-04-26 15:30:00,87.85,87.87,87.79,87.83,41819.0,81.6439,81.6624,81.5881,81.6253,41819.0
2023-04-26 15:40:00,87.84,87.85,87.78,87.84,61295.0,81.6346,81.6439,81.5788,81.6346,61295.0
2023-04-26 15:50:00,87.85,87.94,87.78,87.88,204204.0,81.6439,81.7275,81.5788,81.6717,204204.0
2023-04-27 09:30:00,87.76,88.2,87.6,88.12,63807.0,81.5602,81.9691,81.4115,81.8948,63807.0
2023-04-27 09:40:00,88.1,88.17,88.02,88.08,20001.0,81.8762,81.9413,81.8018,81.8576,20001.0
2023-04-27 09:50:00,88.07,88.1,87.9,87.93,20598.0,81.8483,81.8762,81.6903,81.7182,20598.0
2023-04-27 10:00:00,87.92,88.13,87.92,88.08,24186.0,81.7089,81.9041,81.7089,81.8576,24186.0
2023-04-27 10:10:00,88.09,88.21,88.04,88.21,27048.0,81.8669,81.9784,81.8204,81.9784,27048.0
2023-04-27 10:20:00,88.21,88.33,88.2,88.24,23193.0,81.9784,82.0899,81.9691,82.0063,23193.0
2023-04-27 10:30:00,88.27,88.32,88.18,88.18,15647.0,82.0342,82.0807,81.9505,81.9505,15647.0
2023-04-27 10:40:00,88.18,88.19,88.1,88.17,11576.0,81.9505,81.9598,81.8762,81.9413,11576.0
2023-04-27 10:50:00,88.17,88.3,88.08,88.19,23904.0,81.9413,82.0621,81.8576,81.9598,23904.0
2023-04-27 11:00:00,88.2,88.21,88.08,88.13,23496.0,81.9691,81.9784,81.8576,81.9041,23496.0
2023-04-27 11:10:00,88.12,88.13,88.05,88.05,21332.0,81.8948,81.9041,81.8297,81.8297,21332.0
2023-04-27 11:20:00,88.04,88.09,88.01,88.06,14469.0,81.8204,81.8669,81.7926,81.839,14469.0
2023-04-27 11:30:00,88.08,88.11,87.89,87.9,18958.0,81.8576,81.8855,81.681,81.6903,18958.0
2023-04-27 11:40:00,87.91,88.07,87.91,88.03,12971.0,81.6996,81.8483,81.6996,81.8111,12971.0
2023-04-27 11:50:00,88.01,88.21,88.01,88.2,12750.0,81.7926,81.9784,81.7926,81.9691,12750.0
2023-04-27 12:00:00,88.21,88.32,88.21,88.26,21593.0,81.9784,82.0807,81.9784,82.0249,21593.0
2023-04-27 12:10:00,88.23,88.24,88.13,88.14,16601.0,81.997,82.0063,81.9041,81.9134,16601.0
2023-04-27 12:20:00,88.14,88.17,88.1,88.1,11690.0,81.9134,81.9413,81.8762,81.8762,11690.0
2023-04-27 12:30:00,88.12,88.18,88.1,88.17,10587.0,81.8948,81.9505,81.8762,81.9413,10587.0
2023-04-27 12:40:00,88.16,88.2,88.11,88.2,17821.0,81.932,81.9691,81.8855,81.9691,17821.0
2023-04-27 12:50:00,88.21,88.27,88.21,88.24,11592.0,81.9784,82.0342,81.9784,82.0063,11592.0
2023-04-27 13:00:00,88.25,88.26,88.18,88.26,16166.0,82.0156,82.0249,81.9505,82.0249,16166.0
2023-04-27 13:10:00,88.25,88.28,88.21,88.21,21170.0,82.0156,82.0435,81.9784,81.9784,21170.0
2023-04-27 13:20:00,88.2,88.2,88.07,88.09,10670.0,81.9691,81.9691,81.8483,81.8669,10670.0
2023-04-27 13:30:00,88.09,88.16,88.07,88.16,21660.0,81.8669,81.932,81.8483,81.932,21660.0
2023-04-27 13:40:00,88.17,88.19,88.14,88.17,16887.0,81.9413,81.9598,81.9134,81.9413,16887.0
2023-04-27 13:50:00,88.18,88.28,88.15,88.23,11624.0,81.9505,82.0435,81.9227,81.997,11624.0
2023-04-27 14:00:00,88.22,88.27,88.18,88.26,13348.0,81.9877,82.0342,81.9505,82.0249,13348.0
2023-04-27 14:10:00,88.27,88.27,88.2,88.22,16135.0,82.0342,82.0342,81.9691,81.9877,16135.0
2023-04-27 14:20:00,88.22,88.28,88.19,88.27,20463.0,81.9877,82.0435,81.9598,82.0342,20463.0
2023-04-27 14:30:00,88.3,88.4,88.3,88.4,18363.0,82.0621,82.155,82.0621,82.155,18363.0
2023-04-27 14:40:00,88.39,88.49,88.39,88.48,56249.0,82.1457,82.2386,82.1457,82.2294,56249.0
2023-04-27 14:50:00,88.48,88.57,88.48,88.57,25086.0,82.2294,82.313,82.2294,82.313,25086.0
2023-04-27 15:00:00,88.57,88.64,88.55,88.58,22566.0,82.313,82.378,82.2944,82.3223,22566.0
2023-04-27 15:10:00,88.59,88.67,88.57,88.64,32492.0,82.3316,82.4059,82.313,82.378,32492.0
2023-04-27 15:20:00,88.65,88.7,88.57,88.59,22567.0,82.3873,82.4338,82.313,82.3316,22567.0
2023-04-27 15:30:00,88.58,88.58,88.47,88.54,29936.0,82.3223,82.3223,82.2201,82.2851,29936.0
2023-04-27 15:40:00,88.55,88.68,88.52,88.63,71786.0,82.2944,82.4152,82.2665,82.3688,71786.0
2023-04-27 15:50:00,88.63,88.81,88.51,88.76,206772.0,82.3688,82.536,82.2572,82.4896,206772.0
2023-04-28 09:30:00,88.79,89.18,88.79,89.02,91970.0,82.5175,82.8799,82.5175,82.7312,91970.0
2023-04-28 09:40:00,89.02,89.39,89.0,89.22,45647.0,82.7312,83.0751,82.7126,82.9171,45647.0
2023-04-28 09:50:00,89.24,89.24,88.84,88.9,22597.0,82.9357,82.9357,82.5639,82.6197,22597.0
2023-04-28 10:00:00,88.93,88.93,88.73,88.86,23659.0,82.6476,82.6476,82.4617,82.5825,23659.0
2023-04-28 10:10:00,88.87,88.9,88.71,88.75,31411.0,82.5918,82.6197,82.4431,82.4803,31411.0
2023-04-28 10:20:00,88.76,88.79,88.61,88.76,21687.0,82.4896,82.5175,82.3502,82.4896,21687.0
2023-04-28 10:30:00,88.77,89.04,88.77,88.87,21795.0,82.4989,82.7498,82.4989,82.5918,21795.0
2023-04-28 10:40:00,88.84,88.87,88.74,88.76,16674.0,82.5639,82.5918,82.471,82.4896,16674.0
2023-04-28 10:50:00,88.78,88.79,88.58,88.62,16355.0,82.5082,82.5175,82.3223,82.3595,16355.0
2023-04-28 11:00:00,88.63,88.65,88.53,88.61,26251.0,82.3688,82.3873,82.2758,82.3502,26251.0
2023-04-28 11:10:00,88.63,88.7,88.48,88.51,22759.0,82.3688,82.4338,82.2294,82.2572,22759.0
2023-04-28 11:20:00,88.5,88.52,88.42,88.47,17388.0,82.2479,82.2665,82.1736,82.2201,17388.0
2023-04-28 11:30:00,88.45,88.47,88.38,88.44,15263.0,82.2015,82.2201,82.1364,82.1922,15263.0
2023-04-28 11:40:00,88.43,88.53,88.42,88.52,14280.0,82.1829,82.2758,82.1736,82.2665,14280.0
2023-04-28 11:50:00,88.52,88.64,88.52,88.59,16639.0,82.2665,82.378,82.2665,82.3316,16639.0
2023-04-28 12:00:00,88.6,88.63,88.51,88.59,15958.0,82.3409,82.3688,82.2572,82.3316,15958.0
2023-04-28 12:10:00,88.6,88.68,88.58,88.67,12438.0,82.3409,82.4152,82.3223,82.4059,12438.0
2023-04-28 12:20:00,88.66,88.69,88.59,88.62,8289.0,82.3966,82.4245,82.3316,82.3595,8289.0
2023-04-28 12:30:00,88.61,88.66,88.6,88.66,19191.0,82.3502,82.3966,82.3409,82.3966,19191.0
2023-04-28 12:40:00,88.66,88.68,88.62,88.68,12115.0,82.3966,82.4152,82.3595,82.4152,12115.0
2023-04-28 12:50:00,88.7,88.76,88.69,88.74,8684.0,82.4338,82.4896,82.4245,82.471,8684.0
2023-04-28 13:00:00,88.75,88.8,88.71,88.71,14515.0,82.4803,82.5267,82.4431,82.4431,14515.0
2023-04-28 13:10:00,88.7,88.74,88.67,88.71,19716.0,82.4338,82.471,82.4059,82.4431,19716.0
2023-04-28 13:20:00,88.7,88.78,88.68,88.69,15266.0,82.4338,82.5082,82.4152,82.4245,15266.0
2023-04-28 13:30:00,88.7,88.72,88.62,88.64,16248.0,82.4338,82.4524,82.3595,82.378,16248.0
2023-04-28 13:40:00,88.64,88.65,88.54,88.55,12974.0,82.378,82.3873,82.2851,82.2944,12974.0
2023-04-28 13:50:00,88.53,88.54,88.42,88.46,14561.0,82.2758,82.2851,82.1736,82.2108,14561.0
2023-04-28 14:00:00,88.47,88.6,88.46,88.58,14303.0,82.2201,82.3409,82.2108,82.3223,14303.0
2023-04-28 14:10:00,88.58,88.58,88.45,88.45,16478.0,82.3223,82.3223,82.2015,82.2015,16478.0
2023-04-28 14:20:00,88.44,88.47,88.41,88.41,16612.0,82.1922,82.2201,82.1643,82.1643,16612.0
2023-04-28 14:30:00,88.42,88.49,88.4,88.47,20355.0,82.1736,82.2386,82.155,82.2201,20355.0
2023-04-28 14:40:00,88.5,88.54,88.36,88.38,20987.0,82.2479,82.2851,82.1178,82.1364,20987.0
2023-04-28 14:50:00,88.37,88.54,88.37,88.54,19925.0,82.1271,82.2851,82.1271,82.2851,19925.0
2023-04-28 15:00:00,88.53,88.59,88.47,88.5,39615.0,82.2758,82.3316,82.2201,82.2479,39615.0
2023-04-28 15:10:00,88.52,88.53,88.38,88.4,44535.0,82.2665,82.2758,82.1364,82.155,44535.0
2023-04-28 15:20:00,88.4,88.47,88.31,88.34,38345.0,82.155,82.2201,82.0714,82.0992,38345.0
2023-04-28 15:30:00,88.33,88.41,88.29,88.38,57961.0,82.0899,82.1643,82.0528,82.1364,57961.0
2023-04-28 15:40:00,88.37,88.52,88.31,88.52,86075.0,82.1271,82.2665,82.0714,82.2665,86075.0
2023-04-28 15:50:00,88.52,88.64,88.48,88.62,215650.0,82.2665,82.378,82.2294,82.3595,215650.0
2023-05-01 09:30:00,88.94,89.15,88.83,88.86,122459.0,82.6569,82.852,82.5546,82.5825,122459.0
2023-05-01 09:40:00,88.87,89.21,88.86,89.19,24246.0,82.5918,82.9078,82.5825,82.8892,24246.0
2023-05-01 09:50:00,89.19,89.25,89.08,89.16,34776.0,82.8892,82.945,82.787,82.8613,34776.0
2023-05-01 10:00:00,89.15,89.33,89.11,89.28,31264.0,82.852,83.0193,82.8148,82.9728,31264.0
2023-05-01 10:10:00,89.29,89.37,89.22,89.34,38064.0,82.9821,83.0565,82.9171,83.0286,38064.0
2023-05-01 10:20:00,89.35,89.37,89.27,89.27,11937.0,83.0379,83.0565,82.9635,82.9635,11937.0
2023-05-01 10:30:00,89.28,89.33,89.23,89.27,31001.0,82.9728,83.0193,82.9264,82.9635,31001.0
2023-05-01 10:40:00,89.26,89.3,89.19,89.21,20171.0,82.9542,82.9914,82.8892,82.9078,20171.0
2023-05-01 10:50:00,89.2,89.31,89.18,89.28,19382.0,82.8985,83.0007,82.8799,82.9728,19382.0
2023-05-01 11:00:00,89.26,89.47,89.24,89.47,50548.0,82.9542,83.1494,82.9357,83.1494,50548.0
2023-05-01 11:10:00,89.47,89.59,89.46,89.5,30939.0,83.1494,83.2609,83.1401,83.1773,30939.0
2023-05-01 11:20:00,89.5,89.69,89.5,89.6,22205.0,83.1773,83.3539,83.1773,83.2702,22205.0
2023-05-01 11:30:00,89.57,89.69,89.54,89.69,19169.0,83.2423,83.3539,83.2145,83.3539,19169.0
2023-05-01 11:40:00,89.69,89.69,89.57,89.59,21876.0,83.3539,83.3539,83.2423,83.2609,21876.0
2023-05-01 11:50:00,89.59,89.6,89.45,89.49,15786.0,83.2609,83.2702,83.1308,83.168,15786.0
2023-05-01 12:00:00,89.49,89.56,89.45,89.48,31593.0,83.168,83.2331,83.1308,83.1587,31593.0
2023-05-01 12:10:00,89.49,89.65,89.49,89.58,19125.0,83.168,83.3167,83.168,83.2516,19125.0
2023-05-01 12:20:00,89.58,89.58,89.49,89.5,22672.0,83.2516,83.2516,83.168,83.1773,22672.0
2023-05-01 12:30:00,89.49,89.52,89.44,89.49,26456.0,83.168,83.1959,83.1215,83.168,26456.0
2023-05-01 12:40:00,89.5,89.67,89.49,89.65,13611.0,83.1773,83.3353,83.168,83.3167,13611.0
2023-05-01 12:50:00,89.64,89.69,89.61,89.66,12140.0,83.3074,83.3539,83.2795,83.326,12140.0
2023-05-01 13:00:00,89.65,89.65,89.53,89.61,9871.0,83.3167,83.3167,83.2052,83.2795,9871.0
2023-05-01 13:10:00,89.62,89.65,89.59,89.62,9124.0,83.2888,83.3167,83.2609,83.2888,9124.0
2023-05-01 13:20:00,89.62,89.68,89.62,89.64,18071.0,83.2888,83.3446,83.2888,83.3074,18071.0
2023-05-01 13:30:00,89.66,89.69,89.56,89.61,19579.0,83.326,83.3539,83.2331,83.2795,19579.0
2023-05-01 13:40:00,89.61,89.74,89.6,89.73,10776.0,83.2795,83.4003,83.2702,83.391,10776.0
2023-05-01 13:50:00,89.73,89.77,89.71,89.72,13016.0,83.391,83.4282,83.3725,83.3818,13016.0
2023-05-01 14:00:00,89.72,89.73,89.63,89.66,13257.0,83.3818,83.391,83.2981,83.326,13257.0
2023-05-01 14:10:00,89.66,89.7,89.64,89.68,11087.0,83.326,83.3632,83.3074,83.3446,11087.0
2023-05-01 14:20:00,89.69,89.7,89.55,89.57,28103.0,83.3539,83.3632,83.2238,83.2423,28103.0
2023-05-01 14:30:00,89.58,89.62,89.39,89.42,16381.0,83.2516,83.2888,83.0751,83.1029,16381.0
2023-05-01 14:40:00,89.43,89.49,89.4,89.48,16192.0,83.1122,83.168,83.0844,83.1587,16192.0
2023-05-01 14:50:00,89.49,89.54,89.46,89.47,14328.0,83.168,83.2145,83.1401,83.1494,14328.0
2023-05-01 15:00:00,89.48,89.5,89.43,89.49,23747.0,83.1587,83.1773,83.1122,83.168,23747.0
2023-05-01 15:10:00,89.49,89.5,89.43,89.49,44319.0,83.168,83.1773,83.1122,83.168,44319.0
2023-05-01 15:20:00,89.48,89.56,89.48,89.56,26164.0,83.1587,83.2331,83.1587,83.2331,26164.0
2023-05-01 15:30:00,89.56,89.59,89.42,89.42,47226.0,83.2331,83.2609,83.1029,83.1029,47226.0
2023-05-01 15:40:00,89.41,89.46,89.36,89.4,57737.0,83.0937,83.1401,83.0472,83.0844,57737.0
2023-05-01 15:50:00,89.4,89.43,89.29,89.37,178158.0,83.0844,83.1122,82.9821,83.0565,178158.0
2023-05-02 09:30:00,89.39,89.4,88.64,88.94,102462.0,83.0751,83.0844,82.378,82.6569,102462.0
2023-05-02 09:40:00,88.95,89.02,88.72,88.78,39025.0,82.6661,82.7312,82.4524,82.5082,39025.0
2023-05-02 09:50:00,88.79,89.01,88.7,89.01,62122.0,82.5175,82.7219,82.4338,82.7219,62122.0
2023-05-02 10:00:00,89.01,89.23,88.96,89.18,29783.0,82.7219,82.9264,82.6754,82.8799,29783.0
2023-05-02 10:10:00,89.17,89.25,89.1,89.21,65354.0,82.8706,82.945,82.8056,82.9078,65354.0
2023-05-02 10:20:00,89.22,89.23,88.93,89.0,29828.0,82.9171,82.9264,82.6476,82.7126,29828.0
2023-05-02 10:30:00,88.98,88.98,88.66,88.75,38484.0,82.694,82.694,82.3966,82.4803,38484.0
2023-05-02 10:40:00,88.77,88.87,88.65,88.75,34301.0,82.4989,82.5918,82.3873,82.4803,34301.0
2023-05-02 10:50:00,88.74,88.88,88.72,88.84,34400.0,82.471,82.6011,82.4524,82.5639,34400.0
2023-05-02 11:00:00,88.84,88.84,88.68,88.71,21867.0,82.5639,82.5639,82.4152,82.4431,21867.0
2023-05-02 11:10:00,88.71,88.73,88.38,88.45,45477.0,82.4431,82.4617,82.1364,82.2015,45477.0
2023-05-02 11:20:00,88.46,88.47,88.24,88.28,36608.0,82.2108,82.2201,82.0063,82.0435,36608.0
2023-05-02 11:30:00,88.29,88.34,88.16,88.16,41283.0,82.0528,82.0992,81.932,81.932,41283.0
2023-05-02 11:40:00,88.16,88.4,88.14,88.37,46695.0,81.932,82.155,81.9134,82.1271,46695.0
2023-05-02 11:50:00,88.36,88.61,88.28,88.56,44642.0,82.1178,82.3502,82.0435,82.3037,44642.0
2023-05-02 12:00:00,88.55,88.61,88.52,88.57,34547.0,82.2944,82.3502,82.2665,82.313,34547.0
2023-05-02 12:10:00,88.57,88.64,88.47,88.64,28806.0,82.313,82.378,82.2201,82.378,28806.0
2023-05-02 12:20:00,88.65,88.7,88.57,88.68,32535.0,82.3873,82.4338,82.313,82.4152,32535.0
2023-05-02 12:30:00,88.67,88.67,88.54,88.56,46091.0,82.4059,82.4059,82.2851,82.3037,46091.0
2023-05-02 12:40:00,88.56,88.63,88.52,88.59,26030.0,82.3037,82.3688,82.2665,82.3316,26030.0
2023-05-02 12:50:00,88.6,88.67,88.6,88.67,29186.0,82.3409,82.4059,82.3409,82.4059,29186.0
2023-05-02 13:00:00,88.68,88.77,88.68,88.75,31133.0,82.4152,82.4989,82.4152,82.4803,31133.0
2023-05-02 13:10:00,88.76,88.89,88.74,88.85,26482.0,82.4896,82.6104,82.471,82.5732,26482.0
2023-05-02 13:20:00,88.84,88.94,88.84,88.91,27688.0,82.5639,82.6569,82.5639,82.629,27688.0
2023-05-02 13:30:00,88.91,88.99,88.91,88.93,37538.0,82.629,82.7033,82.629,82.6476,37538.0
2023-05-02 13:40:00,88.93,89.07,88.92,89.05,33156.0,82.6476,82.7777,82.6383,82.7591,33156.0
2023-05-02 13:50:00,89.05,89.05,88.87,88.88,28668.0,82.7591,82.7591,82.5918,82.6011,28668.0
2023-05-02 14:00:00,88.88,88.88,88.75,88.85,51419.0,82.6011,82.6011,82.4803,82.5732,51419.0
2023-05-02 14:10:00,88.85,88.94,88.78,88.94,25664.0,82.5732,82.6569,82.5082,82.6569,25664.0
2023-05-02 14:20:00,88.94,88.94,88.83,88.89,40270.0,82.6569,82.6569,82.5546,82.6104,40270.0
2023-05-02 14:30:00,88.89,88.95,88.88,88.94,33557.0,82.6104,82.6661,82.6011,82.6569,33557.0
2023-05-02 14:40:00,88.94,89.04,88.9,88.95,40637.0,82.6569,82.7498,82.6197,82.6661,40637.0
2023-05-02 14:50:00,88.94,89.0,88.94,88.96,42109.0,82.6569,82.7126,82.6569,82.6754,42109.0
2023-05-02 15:00:00,88.95,89.06,88.93,88.97,112523.0,82.6661,82.7684,82.6476,82.6847,112523.0
2023-05-02 15:10:00,88.98,89.08,88.96,88.98,146715.0,82.694,82.787,82.6754,82.694,146715.0
2023-05-02 15:20:00,88.99,89.1,88.97,89.06,141836.0,82.7033,82.8056,82.6847,82.7684,141836.0
2023-05-02 15:30:00,89.05,89.11,89.02,89.08,72484.0,82.7591,82.8148,82.7312,82.787,72484.0
2023-05-02 15:40:00,89.08,89.19,89.03,89.09,103950.0,82.787,82.8892,82.7405,82.7963,103950.0
2023-05-02 15:50:00,89.09,89.21,88.99,89.0,293950.0,82.7963,82.9078,82.7033,82.7126,293950.0
2023-05-03 09:30:00,89.31,89.37,88.83,88.87,111028.0,83.0007,83.0565,82.5546,82.5918,111028.0
2023-05-03 09:40:00,88.84,89.0,88.76,88.95,76212.0,82.5639,82.7126,82.4896,82.6661,76212.0
2023-05-03 09:50:00,88.96,89.2,88.92,88.97,55294.0,82.6754,82.8985,82.6383,82.6847,55294.0
2023-05-03 10:00:00,88.98,89.23,88.98,89.22,137840.0,82.694,82.9264,82.694,82.9171,137840.0
2023-05-03 10:10:00,89.22,89.25,89.08,89.12,53390.0,82.9171,82.945,82.787,82.8241,53390.0
2023-05-03 10:20:00,89.11,89.14,89.0,89.12,37196.0,82.8148,82.8427,82.7126,82.8241,37196.0
2023-05-03 10:30:00,89.15,89.25,89.12,89.22,29952.0,82.852,82.945,82.8241,82.9171,29952.0
2023-05-03 10:40:00,89.21,89.22,89.04,89.1,38751.0,82.9078,82.9171,82.7498,82.8056,38751.0
2023-05-03 10:50:00,89.11,89.13,88.96,89.04,26594.0,82.8148,82.8334,82.6754,82.7498,26594.0
2023-05-03 11:00:00,89.03,89.06,88.88,89.06,36706.0,82.7405,82.7684,82.6011,82.7684,36706.0
2023-05-03 11:10:00,89.06,89.26,89.03,89.24,38468.0,82.7684,82.9542,82.7405,82.9357,38468.0
2023-05-03 11:20:00,89.25,89.65,89.25,89.63,148802.0,82.945,83.3167,82.945,83.2981,148802.0
2023-05-03 11:30:00,89.64,89.69,89.57,89.67,52602.0,83.3074,83.3539,83.2423,83.3353,52602.0
2023-05-03 11:40:00,89.66,89.78,89.59,89.77,31949.0,83.326,83.4375,83.2609,83.4282,31949.0
2023-05-03 11:50:00,89.78,89.78,89.66,89.68,24222.0,83.4375,83.4375,83.326,83.3446,24222.0
2023-05-03 12:00:00,89.68,89.72,89.65,89.66,18501.0,83.3446,83.3818,83.3167,83.326,18501.0
2023-05-03 12:10:00,89.66,89.68,89.53,89.56,14431.0,83.326,83.3446,83.2052,83.2331,14431.0
2023-05-03 12:20:00,89.57,89.66,89.57,89.63,13947.0,83.2423,83.326,83.2423,83.2981,13947.0
2023-05-03 12:30:00,89.65,89.72,89.63,89.67,13794.0,83.3167,83.3818,83.2981,83.3353,13794.0
2023-05-03 12:40:00,89.67,89.74,89.66,89.7,10550.0,83.3353,83.4003,83.326,83.3632,10550.0
2023-05-03 12:50:00,89.7,89.73,89.65,89.67,17814.0,83.3632,83.391,83.3167,83.3353,17814.0
2023-05-03 13:00:00,89.68,89.68,89.52,89.54,15429.0,83.3446,83.3446,83.1959,83.2145,15429.0
2023-05-03 13:10:00,89.54,89.66,89.54,89.66,17475.0,83.2145,83.326,83.2145,83.326,17475.0
2023-05-03 13:20:00,89.66,89.66,89.53,89.53,14824.0,83.326,83.326,83.2052,83.2052,14824.0
2023-05-03 13:30:00,89.52,89.57,89.42,89.45,18154.0,83.1959,83.2423,83.1029,83.1308,18154.0
2023-05-03 13:40:00,89.45,89.53,89.43,89.47,16251.0,83.1308,83.2052,83.1122,83.1494,16251.0
2023-05-03 13:50:00,89.47,89.48,89.38,89.43,21214.0,83.1494,83.1587,83.0658,83.1122,21214.0
2023-05-03 14:00:00,89.42,89.64,89.28,89.34,36321.0,83.1029,83.3074,82.9728,83.0286,36321.0
2023-05-03 14:10:00,89.33,89.51,89.29,89.48,19135.0,83.0193,83.1866,82.9821,83.1587,19135.0
2023-05-03 14:20:00,89.46,89.59,89.36,89.36,14904.0,83.1401,83.2609,83.0472,83.0472,14904.0
2023-05-03 14:30:00,89.37,89.39,89.15,89.31,53551.0,83.0565,83.0751,82.852,83.0007,53551.0
2023-05-03 14:40:00,89.32,89.42,89.18,89.22,37147.0,83.01,83.1029,82.8799,82.9171,37147.0
2023-05-03 14:50:00,89.22,89.25,88.91,88.98,39881.0,82.9171,82.945,82.629,82.694,39881.0
2023-05-03 15:00:00,88.98,89.09,88.85,88.88,31720.0,82.694,82.7963,82.5732,82.6011,31720.0
2023-05-03 15:10:00,88.85,88.89,88.75,88.85,33552.0,82.5732,82.6104,82.4803,82.5732,33552.0
2023-05-03 15:20:00,88.84,88.9,88.75,88.79,30755.0,82.5639,82.6197,82.4803,82.5175,30755.0
2023-05-03 15:30:00,88.78,88.79,88.7,88.73,45502.0,82.5082,82.5175,82.4338,82.4617,45502.0
2023-05-03 15:40:00,88.72,88.86,88.7,88.85,55451.0,82.4524,82.5825,82.4338,82.5732,55451.0
2023-05-03 15:50:00,88.84,88.85,88.71,88.82,171828.0,82.5639,82.5732,82.4431,82.5453,171828.0
2023-05-04 09:30:00,88.91,88.91,88.37,88.5,66803.0,82.629,82.629,82.1271,82.2479,66803.0
2023-05-04 09:40:00,88.47,88.65,88.39,88.58,23730.0,82.2201,82.3873,82.1457,82.3223,23730.0
2023-05-04 09:50:00,88.56,88.62,88.46,88.54,14160.0,82.3037,82.3595,82.2108,82.2851,14160.0
2023-05-04 10:00:00,88.53,88.53,88.3,88.36,28112.0,82.2758,82.2758,82.0621,82.1178,28112.0
2023-05-04 10:10:00,88.36,88.65,88.35,88.62,24307.0,82.1178,82.3873,82.1085,82.3595,24307.0
2023-05-04 10:20:00,88.65,88.83,88.65,88.81,20564.0,82.3873,82.5546,82.3873,82.536,20564.0
2023-05-04 10:30:00,88.82,88.93,88.76,88.83,26707.0,82.5453,82.6476,82.4896,82.5546,26707.0
2023-05-04 10:40:00,88.86,88.92,88.77,88.81,30653.0,82.5825,82.6383,82.4989,82.536,30653.0
2023-05-04 10:50:00,88.81,89.04,88.74,89.04,27147.0,82.536,82.7498,82.471,82.7498,27147.0
2023-05-04 11:00:00,89.05,89.08,88.86,89.06,19270.0,82.7591,82.787,82.5825,82.7684,19270.0
2023-05-04 11:10:00,89.06,89.1,88.87,88.87,22265.0,82.7684,82.8056,82.5918,82.5918,22265.0
2023-05-04 11:20:00,88.88,88.88,88.72,88.8,18149.0,82.6011,82.6011,82.4524,82.5267,18149.0
2023-05-04 11:30:00,88.81,88.84,88.67,88.69,24914.0,82.536,82.5639,82.4059,82.4245,24914.0
2023-05-04 11:40:00,88.71,88.81,88.69,88.78,14587.0,82.4431,82.536,82.4245,82.5082,14587.0
2023-05-04 11:50:00,88.78,88.83,88.71,88.79,36923.0,82.5082,82.5546,82.4431,82.5175,36923.0
2023-05-04 12:00:00,88.8,88.86,88.78,88.86,16517.0,82.5267,82.5825,82.5082,82.5825,16517.0
2023-05-04 12:10:00,88.87,88.95,88.83,88.94,15183.0,82.5918,82.6661,82.5546,82.6569,15183.0
2023-05-04 12:20:00,88.94,89.05,88.93,88.98,23958.0,82.6569,82.7591,82.6476,82.694,23958.0
2023-05-04 12:30:00,89.0,89.01,88.93,88.99,20282.0,82.7126,82.7219,82.6476,82.7033,20282.0
2023-05-04 12:40:00,89.0,89.12,88.99,89.1,15490.0,82.7126,82.8241,82.7033,82.8056,15490.0
2023-05-04 12:50:00,89.1,89.27,89.1,89.23,20231.0,82.8056,82.9635,82.8056,82.9264,20231.0
2023-05-04 13:00:00,89.23,89.31,89.18,89.31,8898.0,82.9264,83.0007,82.8799,83.0007,8898.0
2023-05-04 13:10:00,89.31,89.38,89.3,89.38,18114.0,83.0007,83.0658,82.9914,83.0658,18114.0
2023-05-04 13:20:00,89.38,89.45,89.32,89.32,19539.0,83.0658,83.1308,83.01,83.01,19539.0
2023-05-04 13:30:00,89.33,89.34,89.15,89.2,20890.0,83.0193,83.0286,82.852,82.8985,20890.0
2023-05-04 13:40:00,89.2,89.25,89.16,89.17,20091.0,82.8985,82.945,82.8613,82.8706,20091.0
2023-05-04 13:50:00,89.17,89.17,89.07,89.09,24571.0,82.8706,82.8706,82.7777,82.7963,24571.0
2023-05-04 14:00:00,89.09,89.12,89.02,89.11,29373.0,82.7963,82.8241,82.7312,82.8148,29373.0
2023-05-04 14:10:00,89.11,89.19,89.1,89.17,38889.0,82.8148,82.8892,82.8056,82.8706,38889.0
2023-05-04 14:20:00,89.17,89.22,89.15,89.15,17828.0,82.8706,82.9171,82.852,82.852,17828.0
2023-05-04 14:30:00,89.15,89.16,89.08,89.08,16892.0,82.852,82.8613,82.787,82.787,16892.0
2023-05-04 14:40:00,89.08,89.1,89.0,89.08,26056.0,82.787,82.8056,82.7126,82.787,26056.0
2023-05-04 14:50:00,89.08,89.21,89.08,89.18,28139.0,82.787,82.9078,82.787,82.8799,28139.0
2023-05-04 15:00:00,89.18,89.23,89.11,89.21,37350.0,82.8799,82.9264,82.8148,82.9078,37350.0
2023-05-04 15:10:00,89.21,89.21,89.05,89.1,20227.0,82.9078,82.9078,82.7591,82.8056,20227.0
2023-05-04 15:20:00,89.09,89.16,89.03,89.15,25956.0,82.7963,82.8613,82.7405,82.852,25956.0
2023-05-04 15:30:00,89.16,89.33,89.16,89.28,36446.0,82.8613,83.0193,82.8613,82.9728,36446.0
2023-05-04 15:40:00,89.28,89.33,89.13,89.25,50411.0,82.9728,83.0193,82.8334,82.945,50411.0
2023-05-04 15:50:00,89.25,89.4,89.21,89.37,254092.0,82.945,83.0844,82.9078,83.0565,254092.0
2023-05-05 09:30:00,89.09,89.57,88.96,89.48,92144.0,82.7963,83.2423,82.6754,83.1587,92144.0
2023-05-05 09:40:00,89.58,89.84,89.56,89.72,58840.0,83.2516,83.4933,83.2331,83.3818,58840.0
2023-05-05 09:50:00,89.71,89.86,89.62,89.74,15483.0,83.3725,83.5119,83.2888,83.4003,15483.0
2023-05-05 10:00:00,89.77,89.93,89.73,89.83,133071.0,83.4282,83.5769,83.391,83.484,133071.0
2023-05-05 10:10:00,89.8,89.88,89.74,89.87,25210.0,83.4561,83.5304,83.4003,83.5212,25210.0
2023-05-05 10:20:00,89.87,89.95,89.83,89.88,21044.0,83.5212,83.5955,83.484,83.5304,21044.0
2023-05-05 10:30:00,89.9,89.95,89.69,89.73,19161.0,83.549,83.5955,83.3539,83.391,19161.0
2023-05-05 10:40:00,89.76,89.81,89.7,89.76,22161.0,83.4189,83.4654,83.3632,83.4189,22161.0
2023-05-05 10:50:00,89.78,89.78,89.68,89.69,14458.0,83.4375,83.4375,83.3446,83.3539,14458.0
2023-05-05 11:00:00,89.69,89.71,89.6,89.64,20092.0,83.3539,83.3725,83.2702,83.3074,20092.0
2023-05-05 11:10:00,89.65,89.79,89.65,89.76,14832.0,83.3167,83.4468,83.3167,83.4189,14832.0
2023-05-05 11:20:00,89.79,89.79,89.65,89.73,15636.0,83.4468,83.4468,83.3167,83.391,15636.0
2023-05-05 11:30:00,89.73,89.79,89.71,89.77,33057.0,83.391,83.4468,83.3725,83.4282,33057.0
2023-05-05 11:40:00,89.77,89.89,89.74,89.79,43970.0,83.4282,83.5397,83.4003,83.4468,43970.0
2023-05-05 11:50:00,89.79,89.79,89.66,89.75,26216.0,83.4468,83.4468,83.326,83.4096,26216.0
2023-05-05 12:00:00,89.75,89.79,89.66,89.79,22875.0,83.4096,83.4468,83.326,83.4468,22875.0
2023-05-05 12:10:00,89.77,89.77,89.68,89.69,20358.0,83.4282,83.4282,83.3446,83.3539,20358.0
2023-05-05 12:20:00,89.69,89.72,89.54,89.55,20855.0,83.3539,83.3818,83.2145,83.2238,20855.0
2023-05-05 12:30:00,89.55,89.56,89.46,89.46,22222.0,83.2238,83.2331,83.1401,83.1401,22222.0
2023-05-05 12:40:00,89.46,89.57,89.44,89.52,28109.0,83.1401,83.2423,83.1215,83.1959,28109.0
2023-05-05 12:50:00,89.51,89.56,89.48,89.51,17004.0,83.1866,83.2331,83.1587,83.1866,17004.0
2023-05-05 13:00:00,89.52,89.52,89.46,89.46,19483.0,83.1959,83.1959,83.1401,83.1401,19483.0
2023-05-05 13:10:00,89.47,89.5,89.4,89.48,27945.0,83.1494,83.1773,83.0844,83.1587,27945.0
2023-05-05 13:20:00,89.47,89.54,89.45,89.49,24732.0,83.1494,83.2145,83.1308,83.168,24732.0
2023-05-05 13:30:00,89.48,89.54,89.44,89.45,21596.0,83.1587,83.2145,83.1215,83.1308,21596.0
2023-05-05 13:40:00,89.48,89.5,89.4,89.47,28423.0,83.1587,83.1773,83.0844,83.1494,28423.0
2023-05-05 13:50:00,89.47,89.52,89.46,89.52,23971.0,83.1494,83.1959,83.1401,83.1959,23971.0
2023-05-05 14:00:00,89.51,89.56,89.47,89.52,21531.0,83.1866,83.2331,83.1494,83.1959,21531.0
2023-05-05 14:10:00,89.51,89.53,89.46,89.48,40154.0,83.1866,83.2052,83.1401,83.1587,40154.0
2023-05-05 14:20:00,89.48,89.67,89.48,89.65,19965.0,83.1587,83.3353,83.1587,83.3167,19965.0
2023-05-05 14:30:00,89.65,89.75,89.62,89.73,17228.0,83.3167,83.4096,83.2888,83.391,17228.0
2023-05-05 14:40:00,89.73,89.8,89.7,89.78,37811.0,83.391,83.4561,83.3632,83.4375,37811.0
2023-05-05 14:50:00,89.78,89.86,89.77,89.77,19366.0,83.4375,83.5119,83.4282,83.4282,19366.0
2023-05-05 15:00:00,89.78,89.85,89.75,89.83,20931.0,83.4375,83.5026,83.4096,83.484,20931.0
2023-05-05 15:10:00,89.83,89.85,89.79,89.81,19180.0,83.484,83.5026,83.4468,83.4654,19180.0
2023-05-05 15:20:00,89.81,89.87,89.77,89.78,22560.0,83.4654,83.5212,83.4282,83.4375,22560.0
2023-05-05 15:30:00,89.77,89.83,89.68,89.7,33092.0,83.4282,83.484,83.3446,83.3632,33092.0
2023-05-05 15:40:00,89.7,89.76,89.67,89.69,35925.0,83.3632,83.4189,83.3353,83.3539,35925.0
2023-05-05 15:50:00,89.69,89.81,89.64,89.8,159301.0,83.3539,83.4654,83.3074,83.4561,159301.0
2023-05-08 09:30:00,89.43,89.94,89.14,89.84,71404.0,83.1122,83.5862,82.8427,83.4933,71404.0
2023-05-08 09:40:00,89.83,90.15,89.79,90.06,102852.0,83.484,83.7814,83.4468,83.6977,102852.0
2023-05-08 09:50:00,90.08,90.36,90.06,90.36,28132.0,83.7163,83.9765,83.6977,83.9765,28132.0
2023-05-08 10:00:00,90.36,90.38,90.1,90.11,22426.0,83.9765,83.9951,83.7349,83.7442,22426.0
2023-05-08 10:10:00,90.1,90.14,90.01,90.04,31585.0,83.7349,83.7721,83.6513,83.6791,31585.0
2023-05-08 10:20:00,90.04,90.21,89.99,90.21,23674.0,83.6791,83.8371,83.6327,83.8371,23674.0
2023-05-08 10:30:00,90.2,90.2,90.09,90.11,26802.0,83.8278,83.8278,83.7256,83.7442,26802.0
2023-05-08 10:40:00,90.08,90.17,90.04,90.06,20654.0,83.7163,83.8,83.6791,83.6977,20654.0
2023-05-08 10:50:00,90.04,90.1,89.88,89.88,23353.0,83.6791,83.7349,83.5304,83.5304,23353.0
2023-05-08 11:00:00,89.88,89.91,89.8,89.89,18940.0,83.5304,83.5583,83.4561,83.5397,18940.0
2023-05-08 11:10:00,89.89,89.9,89.76,89.8,16494.0,83.5397,83.549,83.4189,83.4561,16494.0
2023-05-08 11:20:00,89.8,90.02,89.79,90.02,14930.0,83.4561,83.6606,83.4468,83.6606,14930.0
2023-05-08 11:30:00,90.01,90.03,89.9,89.92,15105.0,83.6513,83.6699,83.549,83.5676,15105.0
2023-05-08 11:40:00,89.92,89.98,89.87,89.92,21025.0,83.5676,83.6234,83.5212,83.5676,21025.0
2023-05-08 11:50:00,89.91,89.93,89.8,89.83,12912.0,83.5583,83.5769,83.4561,83.484,12912.0
2023-05-08 12:00:00,89.82,89.89,89.78,89.8,11726.0,83.4747,83.5397,83.4375,83.4561,11726.0
2023-05-08 12:10:00,89.79,89.92,89.75,89.92,9020.0,83.4468,83.5676,83.4096,83.5676,9020.0
2023-05-08 12:20:00,89.93,89.94,89.85,89.88,12558.0,83.5769,83.5862,83.5026,83.5304,12558.0
2023-05-08 12:30:00,89.87,89.91,89.85,89.86,11291.0,83.5212,83.5583,83.5026,83.5119,11291.0
2023-05-08 12:40:00,89.86,89.97,89.82,89.96,10522.0,83.5119,83.6141,83.4747,83.6048,10522.0
2023-05-08 12:50:00,89.95,89.97,89.92,89.93,14329.0,83.5955,83.6141,83.5676,83.5769,14329.0
2023-05-08 13:00:00,89.94,90.14,89.94,90.04,21348.0,83.5862,83.7721,83.5862,83.6791,21348.0
2023-05-08 13:10:00,90.03,90.13,90.02,90.11,13085.0,83.6699,83.7628,83.6606,83.7442,13085.0
2023-05-08 13:20:00,90.11,90.19,90.1,90.18,19120.0,83.7442,83.8185,83.7349,83.8093,19120.0
2023-05-08 13:30:00,90.19,90.24,90.15,90.18,27045.0,83.8185,83.865,83.7814,83.8093,27045.0
2023-05-08 13:40:00,90.19,90.3,90.18,90.19,27560.0,83.8185,83.9208,83.8093,83.8185,27560.0
2023-05-08 13:50:00,90.18,90.18,90.06,90.09,31812.0,83.8093,83.8093,83.6977,83.7256,31812.0
2023-05-08 14:00:00,90.1,90.25,90.07,90.16,33208.0,83.7349,83.8743,83.707,83.7907,33208.0
2023-05-08 14:10:00,90.15,90.15,89.99,90.05,40907.0,83.7814,83.7814,83.6327,83.6884,40907.0
2023-05-08 14:20:00,90.05,90.1,90.02,90.03,76728.0,83.6884,83.7349,83.6606,83.6699,76728.0
2023-05-08 14:30:00,90.03,90.06,89.98,89.98,32864.0,83.6699,83.6977,83.6234,83.6234,32864.0
2023-05-08 14:40:00,89.98,90.0,89.94,90.0,22284.0,83.6234,83.642,83.5862,83.642,22284.0
2023-05-08 14:50:00,90.0,90.01,89.94,90.0,30937.0,83.642,83.6513,83.5862,83.642,30937.0
2023-05-08 15:00:00,90.0,90.08,89.99,90.05,73081.0,83.642,83.7163,83.6327,83.6884,73081.0
2023-05-08 15:10:00,90.04,90.04,89.95,90.01,65967.0,83.6791,83.6791,83.5955,83.6513,65967.0
2023-05-08 15:20:00,90.0,90.03,89.89,89.95,85782.0,83.642,83.6699,83.5397,83.5955,85782.0
2023-05-08 15:30:00,89.95,89.95,89.85,89.93,82301.0,83.5955,83.5955,83.5026,83.5769,82301.0
2023-05-08 15:40:00,89.93,89.99,89.91,89.91,44605.0,83.5769,83.6327,83.5583,83.5583,44605.0
2023-05-08 15:50:00,89.91,89.91,89.8,89.87,157821.0,83.5583,83.5583,83.4561,83.5212,157821.0
2023-05-09 09:30:00,90.03,90.25,89.94,90.0,68961.0,83.6699,83.8743,83.5862,83.642,68961.0
2023-05-09 09:40:00,89.99,90.02,89.82,90.02,45878.0,83.6327,83.6606,83.4747,83.6606,45878.0
2023-05-09 09:50:00,90.03,90.16,89.89,89.91,54827.0,83.6699,83.7907,83.5397,83.5583,54827.0
2023-05-09 10:00:00,89.9,90.02,89.83,89.85,30314.0,83.549,83.6606,83.484,83.5026,30314.0
2023-05-09 10:10:00,89.86,90.03,89.86,90.0,34295.0,83.5119,83.6699,83.5119,83.642,34295.0
2023-05-09 10:20:00,90.0,90.05,89.87,89.94,17933.0,83.642,83.6884,83.5212,83.5862,17933.0
2023-05-09 10:30:00,89.97,89.99,89.74,89.76,17629.0,83.6141,83.6327,83.4003,83.4189,17629.0
2023-05-09 10:40:00,89.75,89.88,89.74,89.78,15764.0,83.4096,83.5304,83.4003,83.4375,15764.0
2023-05-09 10:50:00,89.77,89.92,89.77,89.9,21675.0,83.4282,83.5676,83.4282,83.549,21675.0
2023-05-09 11:00:00,89.91,90.11,89.91,90.11,15745.0,83.5583,83.7442,83.5583,83.7442,15745.0
2023-05-09 11:10:00,90.12,90.22,90.1,90.2,18531.0,83.7535,83.8464,83.7349,83.8278,18531.0
2023-05-09 11:20:00,90.21,90.23,90.16,90.23,24865.0,83.8371,83.8557,83.7907,83.8557,24865.0
2023-05-09 11:30:00,90.23,90.34,90.22,90.23,30393.0,83.8557,83.958,83.8464,83.8557,30393.0
2023-05-09 11:40:00,90.23,90.23,90.07,90.11,22038.0,83.8557,83.8557,83.707,83.7442,22038.0
2023-05-09 11:50:00,90.12,90.14,90.07,90.14,15795.0,83.7535,83.7721,83.707,83.7721,15795.0
2023-05-09 12:00:00,90.13,90.13,90.07,90.09,16871.0,83.7628,83.7628,83.707,83.7256,16871.0
2023-05-09 12:10:00,90.09,90.16,90.06,90.15,12595.0,83.7256,83.7907,83.6977,83.7814,12595.0
2023-05-09 12:20:00,90.15,90.19,90.1,90.14,11290.0,83.7814,83.8185,83.7349,83.7721,11290.0
2023-05-09 12:30:00,90.12,90.13,90.0,90.0,22202.0,83.7535,83.7628,83.642,83.642,22202.0
2023-05-09 12:40:00,89.98,89.99,89.94,89.99,9545.0,83.6234,83.6327,83.5862,83.6327,9545.0
2023-05-09 12:50:00,90.01,90.02,89.94,89.98,8975.0,83.6513,83.6606,83.5862,83.6234,8975.0
2023-05-09 13:00:00,89.97,90.03,89.9,90.01,26569.0,83.6141,83.6699,83.549,83.6513,26569.0
2023-05-09 13:10:00,90.03,90.04,89.91,89.94,37127.0,83.6699,83.6791,83.5583,83.5862,37127.0
2023-05-09 13:20:00,89.92,89.94,89.86,89.88,27220.0,83.5676,83.5862,83.5119,83.5304,27220.0
2023-05-09 13:30:00,89.88,89.94,89.85,89.94,25081.0,83.5304,83.5862,83.5026,83.5862,25081.0
2023-05-09 13:40:00,89.96,90.05,89.95,90.04,20486.0,83.6048,83.6884,83.5955,83.6791,20486.0
2023-05-09 13:50:00,90.03,90.06,89.94,89.95,34594.0,83.6699,83.6977,83.5862,83.5955,34594.0
2023-05-09 14:00:00,89.95,89.96,89.82,89.85,13419.0,83.5955,83.6048,83.4747,83.5026,13419.0
2023-05-09 14:10:00,89.85,89.95,89.84,89.93,19282.0,83.5026,83.5955,83.4933,83.5769,19282.0
2023-05-09 14:20:00,89.93,89.98,89.93,89.94,13871.0,83.5769,83.6234,83.5769,83.5862,13871.0
2023-05-09 14:30:00,89.94,89.94,89.87,89.88,13689.0,83.5862,83.5862,83.5212,83.5304,13689.0
2023-05-09 14:40:00,89.86,89.93,89.84,89.89,13023.0,83.5119,83.5769,83.4933,83.5397,13023.0
2023-05-09 14:50:00,89.9,89.92,89.8,89.84,15473.0,83.549,83.5676,83.4561,83.4933,15473.0
2023-05-09 15:00:00,89.84,89.87,89.81,89.81,13983.0,83.4933,83.5212,83.4654,83.4654,13983.0
2023-05-09 15:10:00,89.81,89.94,89.79,89.89,27668.0,83.4654,83.5862,83.4468,83.5397,27668.0
2023-05-09 15:20:00,89.89,89.91,89.82,89.84,57792.0,83.5397,83.5583,83.4747,83.4933,57792.0
2023-05-09 15:30:00,89.84,89.89,89.74,89.78,87959.0,83.4933,83.5397,83.4003,83.4375,87959.0
2023-05-09 15:40:00,89.79,89.79,89.6,89.62,61776.0,83.4468,83.4468,83.2702,83.2888,61776.0
2023-05-09 15:50:00,89.61,89.69,89.55,89.58,141501.0,83.2795,83.3539,83.2238,83.2516,141501.0
2023-05-10 09:30:00,89.55,89.94,89.47,89.7,97534.0,83.2238,83.5862,83.1494,83.3632,97534.0
2023-05-10 09:40:00,89.66,89.68,88.92,89.06,47543.0,83.326,83.3446,82.6383,82.7684,47543.0
2023-05-10 09:50:00,89.07,89.07,88.76,88.95,173879.0,82.7777,82.7777,82.4896,82.6661,173879.0
2023-05-10 10:00:00,88.95,89.09,88.91,88.99,85422.0,82.6661,82.7963,82.629,82.7033,85422.0
2023-05-10 10:10:00,88.98,89.47,88.98,89.37,41141.0,82.694,83.1494,82.694,83.0565,41141.0
2023-05-10 10:20:00,89.36,89.52,89.29,89.49,34628.0,83.0472,83.1959,82.9821,83.168,34628.0
2023-05-10 10:30:00,89.53,89.53,89.37,89.52,23440.0,83.2052,83.2052,83.0565,83.1959,23440.0
2023-05-10 10:40:00,89.56,89.57,89.43,89.47,29814.0,83.2331,83.2423,83.1122,83.1494,29814.0
2023-05-10 10:50:00,89.45,89.68,89.42,89.63,39571.0,83.1308,83.3446,83.1029,83.2981,39571.0
2023-05-10 11:00:00,89.62,89.66,89.55,89.57,56661.0,83.2888,83.326,83.2238,83.2423,56661.0
2023-05-10 11:10:00,89.58,89.66,89.55,89.63,30482.0,83.2516,83.326,83.2238,83.2981,30482.0
2023-05-10 11:20:00,89.63,89.67,89.49,89.54,22076.0,83.2981,83.3353,83.168,83.2145,22076.0
2023-05-10 11:30:00,89.54,89.69,89.5,89.63,25010.0,83.2145,83.3539,83.1773,83.2981,25010.0
2023-05-10 11:40:00,89.63,89.66,89.56,89.61,18749.0,83.2981,83.326,83.2331,83.2795,18749.0
2023-05-10 11:50:00,89.63,89.67,89.58,89.61,23529.0,83.2981,83.3353,83.2516,83.2795,23529.0
2023-05-10 12:00:00,89.61,89.68,89.6,89.68,23197.0,83.2795,83.3446,83.2702,83.3446,23197.0
2023-05-10 12:10:00,89.7,89.74,89.54,89.55,31988.0,83.3632,83.4003,83.2145,83.2238,31988.0
2023-05-10 12:20:00,89.55,89.6,89.46,89.46,24173.0,83.2238,83.2702,83.1401,83.1401,24173.0
2023-05-10 12:30:00,89.44,89.5,89.34,89.44,19547.0,83.1215,83.1773,83.0286,83.1215,19547.0
2023-05-10 12:40:00,89.45,89.5,89.42,89.45,13041.0,83.1308,83.1773,83.1029,83.1308,13041.0
2023-05-10 12:50:00,89.44,89.48,89.36,89.4,16025.0,83.1215,83.1587,83.0472,83.0844,16025.0
2023-05-10 13:00:00,89.38,89.44,89.38,89.4,14903.0,83.0658,83.1215,83.0658,83.0844,14903.0
2023-05-10 13:10:00,89.39,89.43,89.33,89.39,18918.0,83.0751,83.1122,83.0193,83.0751,18918.0
2023-05-10 13:20:00,89.39,89.43,89.35,89.38,11843.0,83.0751,83.1122,83.0379,83.0658,11843.0
2023-05-10 13:30:00,89.35,89.39,89.34,89.36,8278.0,83.0379,83.0751,83.0286,83.0472,8278.0
2023-05-10 13:40:00,89.36,89.36,89.26,89.31,14658.0,83.0472,83.0472,82.9542,83.0007,14658.0
2023-05-10 13:50:00,89.32,89.41,89.32,89.39,10675.0,83.01,83.0937,83.01,83.0751,10675.0
2023-05-10 14:00:00,89.4,89.45,89.34,89.35,19012.0,83.0844,83.1308,83.0286,83.0379,19012.0
2023-05-10 14:10:00,89.35,89.43,89.32,89.42,18504.0,83.0379,83.1122,83.01,83.1029,18504.0
2023-05-10 14:20:00,89.41,89.49,89.39,89.44,18424.0,83.0937,83.168,83.0751,83.1215,18424.0
2023-05-10 14:30:00,89.45,89.59,89.45,89.59,12933.0,83.1308,83.2609,83.1308,83.2609,12933.0
2023-05-10 14:40:00,89.59,89.7,89.59,89.65,16551.0,83.2609,83.3632,83.2609,83.3167,16551.0
2023-05-10 14:50:00,89.64,89.74,89.62,89.65,21243.0,83.3074,83.4003,83.2888,83.3167,21243.0
2023-05-10 15:00:00,89.66,89.69,89.63,89.65,17910.0,83.326,83.3539,83.2981,83.3167,17910.0
2023-05-10 15:10:00,89.66,89.74,89.61,89.73,29632.0,83.326,83.4003,83.2795,83.391,29632.0
2023-05-10 15:20:00,89.74,89.83,89.74,89.8,32860.0,83.4003,83.484,83.4003,83.4561,32860.0
2023-05-10 15:30:00,89.8,89.88,89.78,89.81,39108.0,83.4561,83.5304,83.4375,83.4654,39108.0
2023-05-10 15:40:00,89.81,89.84,89.7,89.7,52195.0,83.4654,83.4933,83.3632,83.3632,52195.0
2023-05-10 15:50:00,89.69,89.7,89.55,89.56,178379.0,83.3539,83.3632,83.2238,83.2331,178379.0
2023-05-11 09:30:00,89.63,89.92,89.39,89.42,62071.0,83.2981,83.5676,83.0751,83.1029,62071.0
2023-05-11 09:40:00,89.45,89.52,89.29,89.44,21858.0,83.1308,83.1959,82.9821,83.1215,21858.0
2023-05-11 09:50:00,89.42,89.45,89.08,89.11,36501.0,83.1029,83.1308,82.787,82.8148,36501.0
2023-05-11 10:00:00,89.11,89.43,89.01,89.43,39486.0,82.8148,83.1122,82.7219,83.1122,39486.0
2023-05-11 10:10:00,89.45,89.52,89.38,89.52,29536.0,83.1308,83.1959,83.0658,83.1959,29536.0
2023-05-11 10:20:00,89.53,89.71,89.48,89.7,20445.0,83.2052,83.3725,83.1587,83.3632,20445.0
2023-05-11 10:30:00,89.69,89.89,89.68,89.82,32744.0,83.3539,83.5397,83.3446,83.4747,32744.0
2023-05-11 10:40:00,89.82,89.95,89.78,89.81,37227.0,83.4747,83.5955,83.4375,83.4654,37227.0
2023-05-11 10:50:00,89.82,89.93,89.82,89.9,18910.0,83.4747,83.5769,83.4747,83.549,18910.0
2023-05-11 11:00:00,89.9,89.98,89.82,89.92,20606.0,83.549,83.6234,83.4747,83.5676,20606.0
2023-05-11 11:10:00,89.92,89.92,89.83,89.87,19965.0,83.5676,83.5676,83.484,83.5212,19965.0
2023-05-11 11:20:00,89.86,89.89,89.79,89.82,14154.0,83.5119,83.5397,83.4468,83.4747,14154.0
2023-05-11 11:30:00,89.82,89.9,89.74,89.77,22985.0,83.4747,83.549,83.4003,83.4282,22985.0
2023-05-11 11:40:00,89.77,89.98,89.76,89.98,15227.0,83.4282,83.6234,83.4189,83.6234,15227.0
2023-05-11 11:50:00,89.98,90.08,89.97,90.01,32309.0,83.6234,83.7163,83.6141,83.6513,32309.0
2023-05-11 12:00:00,90.0,90.18,89.97,90.13,42873.0,83.642,83.8093,83.6141,83.7628,42873.0
2023-05-11 12:10:00,90.13,90.14,90.05,90.09,20395.0,83.7628,83.7721,83.6884,83.7256,20395.0
2023-05-11 12:20:00,90.09,90.14,90.07,90.11,14886.0,83.7256,83.7721,83.707,83.7442,14886.0
2023-05-11 12:30:00,90.11,90.14,90.06,90.13,19879.0,83.7442,83.7721,83.6977,83.7628,19879.0
2023-05-11 12:40:00,90.12,90.16,90.08,90.15,15305.0,83.7535,83.7907,83.7163,83.7814,15305.0
2023-05-11 12:50:00,90.15,90.21,90.15,90.18,14916.0,83.7814,83.8371,83.7814,83.8093,14916.0
2023-05-11 13:00:00,90.19,90.19,90.1,90.1,11207.0,83.8185,83.8185,83.7349,83.7349,11207.0
2023-05-11 13:10:00,90.11,90.13,90.03,90.05,15049.0,83.7442,83.7628,83.6699,83.6884,15049.0
2023-05-11 13:20:00,90.05,90.07,90.0,90.0,17310.0,83.6884,83.707,83.642,83.642,17310.0
2023-05-11 13:30:00,90.0,90.04,89.98,90.03,15617.0,83.642,83.6791,83.6234,83.6699,15617.0
2023-05-11 13:40:00,90.03,90.06,89.83,89.86,27831.0,83.6699,83.6977,83.484,83.5119,27831.0
2023-05-11 13:50:00,89.86,89.97,89.83,89.96,13959.0,83.5119,83.6141,83.484,83.6048,13959.0
2023-05-11 14:00:00,89.97,90.01,89.91,89.95,17069.0,83.6141,83.6513,83.5583,83.5955,17069.0
2023-05-11 14:10:00,89.95,89.97,89.92,89.94,15236.0,83.5955,83.6141,83.5676,83.5862,15236.0
2023-05-11 14:20:00,89.93,90.0,89.92,89.95,20263.0,83.5769,83.642,83.5676,83.5955,20263.0
2023-05-11 14:30:00,89.95,90.0,89.93,90.0,22553.0,83.5955,83.642,83.5769,83.642,22553.0
2023-05-11 14:40:00,90.0,90.09,90.0,90.09,30018.0,83.642,83.7256,83.642,83.7256,30018.0
2023-05-11 14:50:00,90.08,90.11,90.03,90.11,17609.0,83.7163,83.7442,83.6699,83.7442,17609.0
2023-05-11 15:00:00,90.12,90.14,90.08,90.13,23866.0,83.7535,83.7721,83.7163,83.7628,23866.0
2023-05-11 15:10:00,90.14,90.15,89.98,90.04,21476.0,83.7721,83.7814,83.6234,83.6791,21476.0
2023-05-11 15:20:00,90.03,90.06,89.98,90.05,31214.0,83.6699,83.6977,83.6234,83.6884,31214.0
2023-05-11 15:30:00,90.04,90.13,90.03,90.11,46534.0,83.6791,83.7628,83.6699,83.7442,46534.0
2023-05-11 15:40:00,90.11,90.24,90.08,90.23,56449.0,83.7442,83.865,83.7163,83.8557,56449.0
2023-05-11 15:50:00,90.24,90.33,90.2,90.26,144667.0,83.865,83.9487,83.8278,83.8836,144667.0
2023-05-12 09:30:00,90.05,90.52,90.05,90.45,68517.0,83.6884,84.1252,83.6884,84.0602,68517.0
2023-05-12 09:40:00,90.47,90.59,90.43,90.52,29621.0,84.0788,84.1903,84.0416,84.1252,29621.0
2023-05-12 09:50:00,90.53,90.62,90.41,90.42,24354.0,84.1345,84.2182,84.023,84.0323,24354.0
2023-05-12 10:00:00,90.43,90.54,90.31,90.52,42122.0,84.0416,84.1438,83.9301,84.1252,42122.0
2023-05-12 10:10:00,90.52,90.65,90.45,90.51,80589.0,84.1252,84.2461,84.0602,84.1159,80589.0
2023-05-12 10:20:00,90.51,90.56,90.47,90.55,53512.0,84.1159,84.1624,84.0788,84.1531,53512.0
2023-05-12 10:30:00,90.55,90.6,90.37,90.39,30518.0,84.1531,84.1996,83.9858,84.0044,30518.0
2023-05-12 10:40:00,90.37,90.44,90.33,90.38,12807.0,83.9858,84.0509,83.9487,83.9951,12807.0
2023-05-12 10:50:00,90.37,90.4,90.22,90.25,26698.0,83.9858,84.0137,83.8464,83.8743,26698.0
2023-05-12 11:00:00,90.26,90.26,90.06,90.16,20183.0,83.8836,83.8836,83.6977,83.7907,20183.0
2023-05-12 11:10:00,90.16,90.18,89.97,90.05,45039.0,83.7907,83.8093,83.6141,83.6884,45039.0
2023-05-12 11:20:00,90.05,90.07,90.0,90.05,17855.0,83.6884,83.707,83.642,83.6884,17855.0
2023-05-12 11:30:00,90.05,90.18,90.02,90.12,21953.0,83.6884,83.8093,83.6606,83.7535,21953.0
2023-05-12 11:40:00,90.11,90.13,90.01,90.12,18347.0,83.7442,83.7628,83.6513,83.7535,18347.0
2023-05-12 11:50:00,90.12,90.14,90.06,90.14,19475.0,83.7535,83.7721,83.6977,83.7721,19475.0
2023-05-12 12:00:00,90.15,90.18,90.1,90.18,27593.0,83.7814,83.8093,83.7349,83.8093,27593.0
2023-05-12 12:10:00,90.18,90.18,90.06,90.11,29257.0,83.8093,83.8093,83.6977,83.7442,29257.0
2023-05-12 12:20:00,90.11,90.16,90.06,90.09,14223.0,83.7442,83.7907,83.6977,83.7256,14223.0
2023-05-12 12:30:00,90.09,90.14,90.08,90.12,14079.0,83.7256,83.7721,83.7163,83.7535,14079.0
2023-05-12 12:40:00,90.11,90.16,90.09,90.16,14693.0,83.7442,83.7907,83.7256,83.7907,14693.0
2023-05-12 12:50:00,90.17,90.19,90.09,90.16,12182.0,83.8,83.8185,83.7256,83.7907,12182.0
2023-05-12 13:00:00,90.16,90.22,90.12,90.17,8831.0,83.7907,83.8464,83.7535,83.8,8831.0
2023-05-12 13:10:00,90.17,90.24,90.09,90.09,10618.0,83.8,83.865,83.7256,83.7256,10618.0
2023-05-12 13:20:00,90.1,90.25,90.1,90.23,10208.0,83.7349,83.8743,83.7349,83.8557,10208.0
2023-05-12 13:30:00,90.22,90.27,90.16,90.16,20200.0,83.8464,83.8929,83.7907,83.7907,20200.0
2023-05-12 13:40:00,90.17,90.23,90.16,90.21,16640.0,83.8,83.8557,83.7907,83.8371,16640.0
2023-05-12 13:50:00,90.22,90.26,90.19,90.24,16873.0,83.8464,83.8836,83.8185,83.865,16873.0
2023-05-12 14:00:00,90.24,90.37,90.21,90.37,19650.0,83.865,83.9858,83.8371,83.9858,19650.0
2023-05-12 14:10:00,90.37,90.37,90.27,90.34,13943.0,83.9858,83.9858,83.8929,83.958,13943.0
2023-05-12 14:20:00,90.33,90.36,90.3,90.34,19712.0,83.9487,83.9765,83.9208,83.958,19712.0
2023-05-12 14:30:00,90.34,90.38,90.3,90.33,21020.0,83.958,83.9951,83.9208,83.9487,21020.0
2023-05-12 14:40:00,90.32,90.39,90.32,90.34,20261.0,83.9394,84.0044,83.9394,83.958,20261.0
2023-05-12 14:50:00,90.35,90.42,90.35,90.38,18435.0,83.9672,84.0323,83.9672,83.9951,18435.0
2023-05-12 15:00:00,90.39,90.46,90.39,90.43,22577.0,84.0044,84.0695,84.0044,84.0416,22577.0
2023-05-12 15:10:00,90.43,90.43,90.34,90.41,76925.0,84.0416,84.0416,83.958,84.023,76925.0
2023-05-12 15:20:00,90.43,90.57,90.42,90.56,29046.0,84.0416,84.1717,84.0323,84.1624,29046.0
2023-05-12 15:30:00,90.58,90.64,90.5,90.55,110898.0,84.181,84.2368,84.1066,84.1531,110898.0
2023-05-12 15:40:00,90.55,90.61,90.49,90.56,47806.0,84.1531,84.2089,84.0974,84.1624,47806.0
2023-05-12 15:50:00,90.56,90.65,90.48,90.6,183324.0,84.1624,84.2461,84.0881,84.1996,183324.0
2023-05-15 09:30:00,90.73,90.89,90.02,90.22,104581.0,84.3204,84.4691,83.6606,83.8464,104581.0
2023-05-15 09:40:00,90.23,90.28,89.81,89.9,61457.0,83.8557,83.9022,83.4654,83.549,61457.0
2023-05-15 09:50:00,89.87,89.89,89.53,89.57,46118.0,83.5212,83.5397,83.2052,83.2423,46118.0
2023-05-15 10:00:00,89.55,90.11,89.51,90.04,31554.0,83.2238,83.7442,83.1866,83.6791,31554.0
2023-05-15 10:10:00,90.02,90.05,89.86,89.88,26680.0,83.6606,83.6884,83.5119,83.5304,26680.0
2023-05-15 10:20:00,89.92,90.11,89.85,90.08,24288.0,83.5676,83.7442,83.5026,83.7163,24288.0
2023-05-15 10:30:00,90.08,90.13,89.95,89.99,18200.0,83.7163,83.7628,83.5955,83.6327,18200.0
2023-05-15 10:40:00,89.99,90.16,89.98,90.09,24152.0,83.6327,83.7907,83.6234,83.7256,24152.0
2023-05-15 10:50:00,90.09,90.18,90.03,90.13,19205.0,83.7256,83.8093,83.6699,83.7628,19205.0
2023-05-15 11:00:00,90.12,90.12,89.92,89.93,14211.0,83.7535,83.7535,83.5676,83.5769,14211.0
2023-05-15 11:10:00,89.92,89.93,89.82,89.82,17400.0,83.5676,83.5769,83.4747,83.4747,17400.0
2023-05-15 11:20:00,89.82,89.83,89.76,89.79,14376.0,83.4747,83.484,83.4189,83.4468,14376.0
2023-05-15 11:30:00,89.78,89.89,89.78,89.89,28198.0,83.4375,83.5397,83.4375,83.5397,28198.0
2023-05-15 11:40:00,89.88,89.89,89.85,89.87,53354.0,83.5304,83.5397,83.5026,83.5212,53354.0
2023-05-15 11:50:00,89.87,89.99,89.87,89.97,42379.0,83.5212,83.6327,83.5212,83.6141,42379.0
2023-05-15 12:00:00,89.97,89.98,89.84,89.91,73992.0,83.6141,83.6234,83.4933,83.5583,73992.0
2023-05-15 12:10:00,89.9,89.95,89.86,89.93,85863.0,83.549,83.5955,83.5119,83.5769,85863.0
2023-05-15 12:20:00,89.94,89.98,89.87,89.92,24206.0,83.5862,83.6234,83.5212,83.5676,24206.0
2023-05-15 12:30:00,89.94,90.06,89.94,90.05,17027.0,83.5862,83.6977,83.5862,83.6884,17027.0
2023-05-15 12:40:00,90.05,90.17,90.05,90.17,14639.0,83.6884,83.8,83.6884,83.8,14639.0
2023-05-15 12:50:00,90.16,90.21,90.12,90.2,25663.0,83.7907,83.8371,83.7535,83.8278,25663.0
2023-05-15 13:00:00,90.21,90.22,90.17,90.19,13895.0,83.8371,83.8464,83.8,83.8185,13895.0
2023-05-15 13:10:00,90.2,90.25,90.17,90.19,15374.0,83.8278,83.8743,83.8,83.8185,15374.0
2023-05-15 13:20:00,90.18,90.25,90.15,90.16,22317.0,83.8093,83.8743,83.7814,83.7907,22317.0
2023-05-15 13:30:00,90.15,90.17,90.1,90.17,17607.0,83.7814,83.8,83.7349,83.8,17607.0
2023-05-15 13:40:00,90.16,90.17,90.08,90.1,13607.0,83.7907,83.8,83.7163,83.7349,13607.0
2023-05-15 13:50:00,90.09,90.17,90.06,90.15,17302.0,83.7256,83.8,83.6977,83.7814,17302.0
2023-05-15 14:00:00,90.16,90.26,90.14,90.26,17260.0,83.7907,83.8836,83.7721,83.8836,17260.0
2023-05-15 14:10:00,90.27,90.31,90.2,90.26,23471.0,83.8929,83.9301,83.8278,83.8836,23471.0
2023-05-15 14:20:00,90.26,90.26,90.19,90.22,21251.0,83.8836,83.8836,83.8185,83.8464,21251.0
2023-05-15 14:30:00,90.22,90.32,90.21,90.31,11781.0,83.8464,83.9394,83.8371,83.9301,11781.0
2023-05-15 14:40:00,90.3,90.44,90.3,90.44,28520.0,83.9208,84.0509,83.9208,84.0509,28520.0
2023-05-15 14:50:00,90.43,90.44,90.26,90.34,27778.0,84.0416,84.0509,83.8836,83.958,27778.0
2023-05-15 15:00:00,90.34,90.36,90.26,90.34,29643.0,83.958,83.9765,83.8836,83.958,29643.0
2023-05-15 15:10:00,90.34,90.36,90.3,90.3,28836.0,83.958,83.9765,83.9208,83.9208,28836.0
2023-05-15 15:20:00,90.29,90.39,90.29,90.37,117626.0,83.9115,84.0044,83.9115,83.9858,117626.0
2023-05-15 15:30:00,90.36,90.46,90.34,90.45,69991.0,83.9765,84.0695,83.958,84.0602,69991.0
2023-05-15 15:40:00,90.45,90.47,90.36,90.39,88542.0,84.0602,84.0788,83.9765,84.0044,88542.0
2023-05-15 15:50:00,90.39,90.4,90.25,90.34,216783.0,84.0044,84.0137,83.8743,83.958,216783.0
2023-05-16 09:30:00,90.1,90.1,89.23,89.81,126553.0,83.7349,83.7349,82.9264,83.4654,126553.0
2023-05-16 09:40:00,89.84,89.97,89.73,89.95,37702.0,83.4933,83.6141,83.391,83.5955,37702.0
2023-05-16 09:50:00,89.95,90.2,89.77,90.14,48521.0,83.5955,83.8278,83.4282,83.7721,48521.0
2023-05-16 10:00:00,90.16,90.26,90.05,90.23,45225.0,83.7907,83.8836,83.6884,83.8557,45225.0
2023-05-16 10:10:00,90.24,90.27,90.12,90.14,26853.0,83.865,83.8929,83.7535,83.7721,26853.0
2023-05-16 10:20:00,90.12,90.25,90.03,90.24,30876.0,83.7535,83.8743,83.6699,83.865,30876.0
2023-05-16 10:30:00,90.25,90.27,90.05,90.05,19162.0,83.8743,83.8929,83.6884,83.6884,19162.0
2023-05-16 10:40:00,90.04,90.1,89.95,90.03,28683.0,83.6791,83.7349,83.5955,83.6699,28683.0
2023-05-16 10:50:00,90.02,90.03,89.74,89.76,20744.0,83.6606,83.6699,83.4003,83.4189,20744.0
2023-05-16 11:00:00,89.75,89.83,89.74,89.81,14631.0,83.4096,83.484,83.4003,83.4654,14631.0
2023-05-16 11:10:00,89.8,90.0,89.78,89.99,18933.0,83.4561,83.642,83.4375,83.6327,18933.0
2023-05-16 11:20:00,90.03,90.13,89.99,90.07,18122.0,83.6699,83.7628,83.6327,83.707,18122.0
2023-05-16 11:30:00,90.08,90.21,90.05,90.14,25683.0,83.7163,83.8371,83.6884,83.7721,25683.0
2023-05-16 11:40:00,90.14,90.2,90.08,90.14,14149.0,83.7721,83.8278,83.7163,83.7721,14149.0
2023-05-16 11:50:00,90.15,90.15,90.01,90.1,15563.0,83.7814,83.7814,83.6513,83.7349,15563.0
2023-05-16 12:00:00,90.13,90.32,90.13,90.26,13193.0,83.7628,83.9394,83.7628,83.8836,13193.0
2023-05-16 12:10:00,90.27,90.3,90.18,90.2,14443.0,83.8929,83.9208,83.8093,83.8278,14443.0
2023-05-16 12:20:00,90.21,90.39,90.21,90.39,16667.0,83.8371,84.0044,83.8371,84.0044,16667.0
2023-05-16 12:30:00,90.37,90.4,90.31,90.37,9449.0,83.9858,84.0137,83.9301,83.9858,9449.0
2023-05-16 12:40:00,90.38,90.43,90.31,90.37,19287.0,83.9951,84.0416,83.9301,83.9858,19287.0
2023-05-16 12:50:00,90.37,90.42,90.33,90.37,19035.0,83.9858,84.0323,83.9487,83.9858,19035.0
2023-05-16 13:00:00,90.38,90.46,90.35,90.45,12804.0,83.9951,84.0695,83.9672,84.0602,12804.0
2023-05-16 13:10:00,90.45,90.49,90.43,90.47,9624.0,84.0602,84.0974,84.0416,84.0788,9624.0
2023-05-16 13:20:00,90.46,90.53,90.44,90.49,17801.0,84.0695,84.1345,84.0509,84.0974,17801.0
2023-05-16 13:30:00,90.5,90.52,90.43,90.46,17168.0,84.1066,84.1252,84.0416,84.0695,17168.0
2023-05-16 13:40:00,90.45,90.45,90.35,90.39,15254.0,84.0602,84.0602,83.9672,84.0044,15254.0
2023-05-16 13:50:00,90.38,90.52,90.38,90.52,35108.0,83.9951,84.1252,83.9951,84.1252,35108.0
2023-05-16 14:00:00,90.5,90.5,90.38,90.43,17596.0,84.1066,84.1066,83.9951,84.0416,17596.0
2023-05-16 14:10:00,90.43,90.56,90.42,90.56,17166.0,84.0416,84.1624,84.0323,84.1624,17166.0
2023-05-16 14:20:00,90.56,90.58,90.41,90.44,32179.0,84.1624,84.181,84.023,84.0509,32179.0
2023-05-16 14:30:00,90.45,90.5,90.42,90.49,16958.0,84.0602,84.1066,84.0323,84.0974,16958.0
2023-05-16 14:40:00,90.49,90.52,90.41,90.42,22027.0,84.0974,84.1252,84.023,84.0323,22027.0
2023-05-16 14:50:00,90.43,90.49,90.4,90.45,16749.0,84.0416,84.0974,84.0137,84.0602,16749.0
2023-05-16 15:00:00,90.45,90.46,90.4,90.44,17764.0,84.0602,84.0695,84.0137,84.0509,17764.0
2023-05-16 15:10:00,90.43,90.48,90.3,90.37,96396.0,84.0416,84.0881,83.9208,83.9858,96396.0
2023-05-16 15:20:00,90.36,90.4,90.34,90.35,36829.0,83.9765,84.0137,83.958,83.9672,36829.0
2023-05-16 15:30:00,90.36,90.39,90.28,90.3,38918.0,83.9765,84.0044,83.9022,83.9208,38918.0
2023-05-16 15:40:00,90.31,90.39,90.3,90.37,58227.0,83.9301,84.0044,83.9208,83.9858,58227.0
2023-05-16 15:50:00,90.36,90.36,90.21,90.24,225673.0,83.9765,83.9765,83.8371,83.865,225673.0
2023-05-17 09:30:00,90.26,90.4,89.77,89.85,96817.0,83.8836,84.0137,83.4282,83.5026,96817.0
2023-05-17 09:40:00,89.86,89.86,89.36,89.47,71056.0,83.5119,83.5119,83.0472,83.1494,71056.0
2023-05-17 09:50:00,89.45,89.74,89.29,89.5,40065.0,83.1308,83.4003,82.9821,83.1773,40065.0
2023-05-17 10:00:00,89.57,89.63,89.44,89.51,50789.0,83.2423,83.2981,83.1215,83.1866,50789.0
2023-05-17 10:10:00,89.52,89.61,89.42,89.47,85207.0,83.1959,83.2795,83.1029,83.1494,85207.0
2023-05-17 10:20:00,89.45,89.48,89.14,89.21,87701.0,83.1308,83.1587,82.8427,82.9078,87701.0
2023-05-17 10:30:00,89.22,89.52,89.18,89.39,28151.0,82.9171,83.1959,82.8799,83.0751,28151.0
2023-05-17 10:40:00,89.37,89.5,89.34,89.41,14162.0,83.0565,83.1773,83.0286,83.0937,14162.0
2023-05-17 10:50:00,89.41,89.42,89.29,89.36,30917.0,83.0937,83.1029,82.9821,83.0472,30917.0
2023-05-17 11:00:00,89.39,89.44,89.25,89.36,12028.0,83.0751,83.1215,82.945,83.0472,12028.0
2023-05-17 11:10:00,89.35,89.36,89.09,89.09,43714.0,83.0379,83.0472,82.7963,82.7963,43714.0
2023-05-17 11:20:00,89.08,89.08,88.8,88.86,50205.0,82.787,82.787,82.5267,82.5825,50205.0
2023-05-17 11:30:00,88.87,89.03,88.74,88.8,21413.0,82.5918,82.7405,82.471,82.5267,21413.0
2023-05-17 11:40:00,88.8,88.93,88.76,88.77,31206.0,82.5267,82.6476,82.4896,82.4989,31206.0
2023-05-17 11:50:00,88.79,88.81,88.69,88.74,25028.0,82.5175,82.536,82.4245,82.471,25028.0
2023-05-17 12:00:00,88.73,88.81,88.69,88.73,17996.0,82.4617,82.536,82.4245,82.4617,17996.0
2023-05-17 12:10:00,88.73,88.78,88.66,88.75,35586.0,82.4617,82.5082,82.3966,82.4803,35586.0
2023-05-17 12:20:00,88.75,88.91,88.68,88.9,27434.0,82.4803,82.629,82.4152,82.6197,27434.0
2023-05-17 12:30:00,88.9,89.13,88.87,88.97,50936.0,82.6197,82.8334,82.5918,82.6847,50936.0
2023-05-17 12:40:00,89.0,89.0,88.82,88.87,39651.0,82.7126,82.7126,82.5453,82.5918,39651.0
2023-05-17 12:50:00,88.85,88.91,88.79,88.88,18517.0,82.5732,82.629,82.5175,82.6011,18517.0
2023-05-17 13:00:00,88.88,89.11,88.88,89.1,19988.0,82.6011,82.8148,82.6011,82.8056,19988.0
2023-05-17 13:10:00,89.11,89.17,89.03,89.07,32820.0,82.8148,82.8706,82.7405,82.7777,32820.0
2023-05-17 13:20:00,89.07,89.24,89.03,89.22,24585.0,82.7777,82.9357,82.7405,82.9171,24585.0
2023-05-17 13:30:00,89.23,89.33,89.21,89.33,17083.0,82.9264,83.0193,82.9078,83.0193,17083.0
2023-05-17 13:40:00,89.34,89.51,89.33,89.45,27377.0,83.0286,83.1866,83.0193,83.1308,27377.0
2023-05-17 13:50:00,89.44,89.59,89.41,89.57,22226.0,83.1215,83.2609,83.0937,83.2423,22226.0
2023-05-17 14:00:00,89.6,89.64,89.48,89.5,34521.0,83.2702,83.3074,83.1587,83.1773,34521.0
2023-05-17 14:10:00,89.51,89.57,89.47,89.52,39738.0,83.1866,83.2423,83.1494,83.1959,39738.0
2023-05-17 14:20:00,89.53,89.6,89.5,89.58,17257.0,83.2052,83.2702,83.1773,83.2516,17257.0
2023-05-17 14:30:00,89.58,89.65,89.55,89.57,18442.0,83.2516,83.3167,83.2238,83.2423,18442.0
2023-05-17 14:40:00,89.58,89.67,89.58,89.61,27568.0,83.2516,83.3353,83.2516,83.2795,27568.0
2023-05-17 14:50:00,89.61,89.61,89.53,89.54,21838.0,83.2795,83.2795,83.2052,83.2145,21838.0
2023-05-17 15:00:00,89.55,89.71,89.55,89.66,37862.0,83.2238,83.3725,83.2238,83.326,37862.0
2023-05-17 15:10:00,89.67,89.73,89.64,89.68,20076.0,83.3353,83.391,83.3074,83.3446,20076.0
2023-05-17 15:20:00,89.67,89.7,89.6,89.61,31526.0,83.3353,83.3632,83.2702,83.2795,31526.0
2023-05-17 15:30:00,89.61,89.67,89.54,89.58,36139.0,83.2795,83.3353,83.2145,83.2516,36139.0
2023-05-17 15:40:00,89.58,89.84,89.56,89.81,49989.0,83.2516,83.4933,83.2331,83.4654,49989.0
2023-05-17 15:50:00,89.82,89.92,89.76,89.87,221141.0,83.4747,83.5676,83.4189,83.5212,221141.0
2023-05-18 09:30:00,89.28,89.28,88.71,88.73,122802.0,82.9728,82.9728,82.4431,82.4617,122802.0
2023-05-18 09:40:00,88.74,88.88,88.53,88.88,61919.0,82.471,82.6011,82.2758,82.6011,61919.0
2023-05-18 09:50:00,88.91,88.97,88.68,88.68,53155.0,82.629,82.6847,82.4152,82.4152,53155.0
2023-05-18 10:00:00,88.71,88.87,88.6,88.83,45533.0,82.4431,82.5918,82.3409,82.5546,45533.0
2023-05-18 10:10:00,88.82,88.88,88.61,88.61,60720.0,82.5453,82.6011,82.3502,82.3502,60720.0
2023-05-18 10:20:00,88.6,88.71,88.56,88.62,63558.0,82.3409,82.4431,82.3037,82.3595,63558.0
2023-05-18 10:30:00,88.63,88.71,88.59,88.61,95982.0,82.3688,82.4431,82.3316,82.3502,95982.0
2023-05-18 10:40:00,88.62,88.65,88.34,88.52,47833.0,82.3595,82.3873,82.0992,82.2665,47833.0
2023-05-18 10:50:00,88.54,88.61,88.51,88.53,67850.0,82.2851,82.3502,82.2572,82.2758,67850.0
2023-05-18 11:00:00,88.55,88.6,88.49,88.58,39770.0,82.2944,82.3409,82.2386,82.3223,39770.0
2023-05-18 11:10:00,88.57,88.6,88.47,88.54,23926.0,82.313,82.3409,82.2201,82.2851,23926.0
2023-05-18 11:20:00,88.54,88.54,88.32,88.35,20750.0,82.2851,82.2851,82.0807,82.1085,20750.0
2023-05-18 11:30:00,88.33,88.5,88.31,88.43,23636.0,82.0899,82.2479,82.0714,82.1829,23636.0
2023-05-18 11:40:00,88.4,88.4,88.29,88.4,55307.0,82.155,82.155,82.0528,82.155,55307.0
2023-05-18 11:50:00,88.4,88.53,88.37,88.47,65173.0,82.155,82.2758,82.1271,82.2201,65173.0
2023-05-18 12:00:00,88.47,88.48,88.31,88.39,35601.0,82.2201,82.2294,82.0714,82.1457,35601.0
2023-05-18 12:10:00,88.41,88.57,88.39,88.56,76338.0,82.1643,82.313,82.1457,82.3037,76338.0
2023-05-18 12:20:00,88.56,88.67,88.54,88.62,57343.0,82.3037,82.4059,82.2851,82.3595,57343.0
2023-05-18 12:30:00,88.61,88.61,88.47,88.49,24927.0,82.3502,82.3502,82.2201,82.2386,24927.0
2023-05-18 12:40:00,88.5,88.58,88.48,88.51,27804.0,82.2479,82.3223,82.2294,82.2572,27804.0
2023-05-18 12:50:00,88.5,88.54,88.38,88.5,21513.0,82.2479,82.2851,82.1364,82.2479,21513.0
2023-05-18 13:00:00,88.47,88.5,88.36,88.49,17204.0,82.2201,82.2479,82.1178,82.2386,17204.0
2023-05-18 13:10:00,88.49,88.53,88.38,88.46,31875.0,82.2386,82.2758,82.1364,82.2108,31875.0
2023-05-18 13:20:00,88.46,88.51,88.34,88.34,39888.0,82.2108,82.2572,82.0992,82.0992,39888.0
2023-05-18 13:30:00,88.32,88.52,88.27,88.33,42723.0,82.0807,82.2665,82.0342,82.0899,42723.0
2023-05-18 13:40:00,88.32,88.34,88.23,88.33,25719.0,82.0807,82.0992,81.997,82.0899,25719.0
2023-05-18 13:50:00,88.33,88.39,88.29,88.34,22336.0,82.0899,82.1457,82.0528,82.0992,22336.0
2023-05-18 14:00:00,88.34,88.37,88.31,88.31,38509.0,82.0992,82.1271,82.0714,82.0714,38509.0
2023-05-18 14:10:00,88.31,88.33,88.23,88.3,32327.0,82.0714,82.0899,81.997,82.0621,32327.0
2023-05-18 14:20:00,88.31,88.35,88.27,88.3,24294.0,82.0714,82.1085,82.0342,82.0621,24294.0
2023-05-18 14:30:00,88.29,88.3,88.21,88.23,26254.0,82.0528,82.0621,81.9784,81.997,26254.0
2023-05-18 14:40:00,88.23,88.26,88.14,88.16,36528.0,81.997,82.0249,81.9134,81.932,36528.0
2023-05-18 14:50:00,88.17,88.19,88.07,88.09,34530.0,81.9413,81.9598,81.8483,81.8669,34530.0
2023-05-18 15:00:00,88.09,88.2,88.09,88.17,42224.0,81.8669,81.9691,81.8669,81.9413,42224.0
2023-05-18 15:10:00,88.19,88.3,88.18,88.29,43518.0,81.9598,82.0621,81.9505,82.0528,43518.0
2023-05-18 15:20:00,88.28,88.3,88.21,88.23,38784.0,82.0435,82.0621,81.9784,81.997,38784.0
2023-05-18 15:30:00,88.23,88.24,88.03,88.06,52529.0,81.997,82.0063,81.8111,81.839,52529.0
2023-05-18 15:40:00,88.06,88.38,88.04,88.37,75207.0,81.839,82.1364,81.8204,82.1271,75207.0
2023-05-18 15:50:00,88.36,88.54,88.33,88.49,310160.0,82.1178,82.2851,82.0899,82.2386,310160.0
2023-05-19 09:30:00,88.25,88.32,87.8,88.21,139213.0,82.0156,82.0807,81.5974,81.9784,139213.0
2023-05-19 09:40:00,88.23,88.47,88.15,88.39,68639.0,81.997,82.2201,81.9227,82.1457,68639.0
2023-05-19 09:50:00,88.35,88.38,88.11,88.11,31784.0,82.1085,82.1364,81.8855,81.8855,31784.0
2023-05-19 10:00:00,88.11,88.38,88.1,88.3,36001.0,81.8855,82.1364,81.8762,82.0621,36001.0
2023-05-19 10:10:00,88.29,88.39,88.28,88.34,26035.0,82.0528,82.1457,82.0435,82.0992,26035.0
2023-05-19 10:20:00,88.36,88.56,88.35,88.52,35839.0,82.1178,82.3037,82.1085,82.2665,35839.0
2023-05-19 10:30:00,88.51,88.51,88.32,88.47,25044.0,82.2572,82.2572,82.0807,82.2201,25044.0
2023-05-19 10:40:00,88.45,88.46,88.23,88.23,20586.0,82.2015,82.2108,81.997,81.997,20586.0
2023-05-19 10:50:00,88.24,88.31,87.95,87.97,31323.0,82.0063,82.0714,81.7368,81.7554,31323.0
2023-05-19 11:00:00,87.97,88.12,87.96,88.0,40445.0,81.7554,81.8948,81.7461,81.7833,40445.0
2023-05-19 11:10:00,87.99,88.06,87.89,88.05,43093.0,81.774,81.839,81.681,81.8297,43093.0
2023-05-19 11:20:00,88.04,88.12,87.81,87.83,23781.0,81.8204,81.8948,81.6067,81.6253,23781.0
2023-05-19 11:30:00,87.82,87.86,87.55,87.7,40801.0,81.616,81.6532,81.3651,81.5045,40801.0
2023-05-19 11:40:00,87.69,87.74,87.58,87.74,90118.0,81.4952,81.5416,81.3929,81.5416,90118.0
2023-05-19 11:50:00,87.75,87.79,87.58,87.59,81558.0,81.5509,81.5881,81.3929,81.4022,81558.0
2023-05-19 12:00:00,87.58,87.66,87.54,87.65,36956.0,81.3929,81.4673,81.3558,81.458,36956.0
2023-05-19 12:10:00,87.65,87.65,87.45,87.45,43230.0,81.458,81.458,81.2721,81.2721,43230.0
2023-05-19 12:20:00,87.46,87.53,87.44,87.48,37046.0,81.2814,81.3465,81.2628,81.3,37046.0
2023-05-19 12:30:00,87.5,87.5,87.27,87.27,55008.0,81.3186,81.3186,81.1048,81.1048,55008.0
2023-05-19 12:40:00,87.26,87.31,87.23,87.29,54959.0,81.0955,81.142,81.0677,81.1234,54959.0
2023-05-19 12:50:00,87.29,87.41,87.27,87.31,71752.0,81.1234,81.2349,81.1048,81.142,71752.0
2023-05-19 13:00:00,87.31,87.48,87.29,87.43,56724.0,81.142,81.3,81.1234,81.2535,56724.0
2023-05-19 13:10:00,87.43,87.47,87.35,87.38,32670.0,81.2535,81.2907,81.1792,81.2071,32670.0
2023-05-19 13:20:00,87.38,87.38,87.21,87.24,55661.0,81.2071,81.2071,81.0491,81.077,55661.0
2023-05-19 13:30:00,87.23,87.26,87.1,87.15,58972.0,81.0677,81.0955,80.9468,80.9933,58972.0
2023-05-19 13:40:00,87.14,87.17,86.97,87.05,81271.0,80.984,81.0119,80.826,80.9004,81271.0
2023-05-19 13:50:00,87.06,87.1,87.04,87.07,47157.0,80.9097,80.9468,80.8911,80.919,47157.0
2023-05-19 14:00:00,87.08,87.12,87.02,87.08,38253.0,80.9283,80.9654,80.8725,80.9283,38253.0
2023-05-19 14:10:00,87.08,87.12,86.98,87.04,49001.0,80.9283,80.9654,80.8353,80.8911,49001.0
2023-05-19 14:20:00,87.04,87.11,87.02,87.05,40625.0,80.8911,80.9561,80.8725,80.9004,40625.0
2023-05-19 14:30:00,87.06,87.16,87.03,87.14,41037.0,80.9097,81.0026,80.8818,80.984,41037.0
2023-05-19 14:40:00,87.15,87.2,87.1,87.12,41466.0,80.9933,81.0398,80.9468,80.9654,41466.0
2023-05-19 14:50:00,87.11,87.25,87.11,87.25,49144.0,80.9561,81.0862,80.9561,81.0862,49144.0
2023-05-19 15:00:00,87.25,87.3,87.15,87.17,67573.0,81.0862,81.1327,80.9933,81.0119,67573.0
2023-05-19 15:10:00,87.17,87.24,87.16,87.23,58663.0,81.0119,81.077,81.0026,81.0677,58663.0
2023-05-19 15:20:00,87.23,87.33,87.23,87.28,76983.0,81.0677,81.1606,81.0677,81.1141,76983.0
2023-05-19 15:30:00,87.28,87.6,87.25,87.5,99070.0,81.1141,81.4115,81.0862,81.3186,99070.0
2023-05-19 15:40:00,87.5,87.65,87.49,87.56,113111.0,81.3186,81.458,81.3093,81.3743,113111.0
2023-05-19 15:50:00,87.55,87.67,87.49,87.61,318031.0,81.3651,81.4766,81.3093,81.4208,318031.0
2023-05-22 09:30:00,87.65,87.65,86.83,87.22,115568.0,81.458,81.458,80.6959,81.0584,115568.0
2023-05-22 09:40:00,87.24,87.29,86.99,87.29,53888.0,81.077,81.1234,80.8446,81.1234,53888.0
2023-05-22 09:50:00,87.26,87.26,86.33,86.37,61031.0,81.0955,81.0955,80.2312,80.2684,61031.0
2023-05-22 10:00:00,86.37,86.4,86.18,86.22,49598.0,80.2684,80.2963,80.0918,80.129,49598.0
2023-05-22 10:10:00,86.24,86.38,86.13,86.17,42451.0,80.1476,80.2777,80.0454,80.0825,42451.0
2023-05-22 10:20:00,86.2,86.21,85.81,85.89,56364.0,80.1104,80.1197,79.748,79.8223,56364.0
2023-05-22 10:30:00,85.88,85.96,85.58,85.58,35982.0,79.813,79.8874,79.5342,79.5342,35982.0
2023-05-22 10:40:00,85.59,85.73,85.54,85.58,44650.0,79.5435,79.6736,79.497,79.5342,44650.0
2023-05-22 10:50:00,85.57,85.79,85.56,85.68,38857.0,79.5249,79.7294,79.5156,79.6272,38857.0
2023-05-22 11:00:00,85.69,85.81,85.64,85.71,34948.0,79.6365,79.748,79.59,79.655,34948.0
2023-05-22 11:10:00,85.73,86.0,85.72,85.93,57415.0,79.6736,79.9246,79.6643,79.8595,57415.0
2023-05-22 11:20:00,85.92,85.95,85.6,85.61,30533.0,79.8502,79.8781,79.5528,79.5621,30533.0
2023-05-22 11:30:00,85.62,85.72,85.59,85.67,26168.0,79.5714,79.6643,79.5435,79.6179,26168.0
2023-05-22 11:40:00,85.67,85.67,85.44,85.55,37728.0,79.6179,79.6179,79.4041,79.5063,37728.0
2023-05-22 11:50:00,85.56,85.77,85.54,85.67,31078.0,79.5156,79.7108,79.497,79.6179,31078.0
2023-05-22 12:00:00,85.68,85.71,85.51,85.51,27429.0,79.6272,79.655,79.4692,79.4692,27429.0
2023-05-22 12:10:00,85.5,85.56,85.25,85.28,38894.0,79.4599,79.5156,79.2275,79.2554,38894.0
2023-05-22 12:20:00,85.27,85.44,85.22,85.42,25288.0,79.2461,79.4041,79.1997,79.3855,25288.0
2023-05-22 12:30:00,85.43,85.63,85.43,85.56,41114.0,79.3948,79.5807,79.3948,79.5156,41114.0
2023-05-22 12:40:00,85.54,85.65,85.54,85.65,37428.0,79.497,79.5993,79.497,79.5993,37428.0
2023-05-22 12:50:00,85.64,85.69,85.6,85.65,26698.0,79.59,79.6365,79.5528,79.5993,26698.0
2023-05-22 13:00:00,85.66,85.83,85.66,85.83,18862.0,79.6086,79.7666,79.6086,79.7666,18862.0
2023-05-22 13:10:00,85.83,85.87,85.68,85.71,33288.0,79.7666,79.8037,79.6272,79.655,33288.0
2023-05-22 13:20:00,85.7,85.82,85.7,85.8,25926.0,79.6457,79.7573,79.6457,79.7387,25926.0
2023-05-22 13:30:00,85.79,85.81,85.71,85.72,28634.0,79.7294,79.748,79.655,79.6643,28634.0
2023-05-22 13:40:00,85.73,85.75,85.63,85.68,35943.0,79.6736,79.6922,79.5807,79.6272,35943.0
2023-05-22 13:50:00,85.68,85.73,85.49,85.54,47372.0,79.6272,79.6736,79.4506,79.497,47372.0
2023-05-22 14:00:00,85.54,85.62,85.47,85.62,52135.0,79.497,79.5714,79.432,79.5714,52135.0
2023-05-22 14:10:00,85.62,85.77,85.55,85.57,65039.0,79.5714,79.7108,79.5063,79.5249,65039.0
2023-05-22 14:20:00,85.57,85.67,85.5,85.63,32549.0,79.5249,79.6179,79.4599,79.5807,32549.0
2023-05-22 14:30:00,85.63,85.78,85.63,85.73,24452.0,79.5807,79.7201,79.5807,79.6736,24452.0
2023-05-22 14:40:00,85.74,85.81,85.69,85.76,31496.0,79.6829,79.748,79.6365,79.7015,31496.0
2023-05-22 14:50:00,85.76,85.89,85.76,85.88,25873.0,79.7015,79.8223,79.7015,79.813,25873.0
2023-05-22 15:00:00,85.89,85.96,85.77,85.78,37252.0,79.8223,79.8874,79.7108,79.7201,37252.0
2023-05-22 15:10:00,85.78,85.79,85.65,85.72,44347.0,79.7201,79.7294,79.5993,79.6643,44347.0
2023-05-22 15:20:00,85.72,85.75,85.64,85.65,43821.0,79.6643,79.6922,79.59,79.5993,43821.0
2023-05-22 15:30:00,85.66,85.74,85.58,85.73,57293.0,79.6086,79.6829,79.5342,79.6736,57293.0
2023-05-22 15:40:00,85.73,85.78,85.62,85.72,86953.0,79.6736,79.7201,79.5714,79.6643,86953.0
2023-05-22 15:50:00,85.71,85.78,85.61,85.72,256371.0,79.655,79.7201,79.5621,79.6643,256371.0
2023-05-23 09:30:00,85.8,85.82,84.87,85.18,158849.0,79.7387,79.7573,78.8744,79.1625,158849.0
2023-05-23 09:40:00,85.16,85.17,84.84,84.87,33317.0,79.1439,79.1532,78.8465,78.8744,33317.0
2023-05-23 09:50:00,84.86,84.89,84.51,84.58,37912.0,78.8651,78.893,78.5398,78.6049,37912.0
2023-05-23 10:00:00,84.58,84.74,84.42,84.54,34653.0,78.6049,78.7536,78.4562,78.5677,34653.0
2023-05-23 10:10:00,84.53,84.6,84.38,84.4,81857.0,78.5584,78.6235,78.419,78.4376,81857.0
2023-05-23 10:20:00,84.44,84.9,84.42,84.88,68787.0,78.4748,78.9023,78.4562,78.8837,68787.0
2023-05-23 10:30:00,84.89,85.09,84.88,85.06,38784.0,78.893,79.0788,78.8837,79.051,38784.0
2023-05-23 10:40:00,85.05,85.28,84.94,85.25,44136.0,79.0417,79.2554,78.9394,79.2275,44136.0
2023-05-23 10:50:00,85.25,85.29,85.13,85.13,37289.0,79.2275,79.2647,79.116,79.116,37289.0
2023-05-23 11:00:00,85.14,85.23,85.1,85.13,48717.0,79.1253,79.2089,79.0881,79.116,48717.0
2023-05-23 11:10:00,85.12,85.12,84.81,84.89,43809.0,79.1067,79.1067,78.8186,78.893,43809.0
2023-05-23 11:20:00,84.88,85.0,84.88,84.88,14773.0,78.8837,78.9952,78.8837,78.8837,14773.0
2023-05-23 11:30:00,84.89,84.99,84.86,84.98,18503.0,78.893,78.9859,78.8651,78.9766,18503.0
2023-05-23 11:40:00,84.98,85.16,84.97,85.16,25408.0,78.9766,79.1439,78.9673,79.1439,25408.0
2023-05-23 11:50:00,85.15,85.22,85.02,85.02,22294.0,79.1346,79.1997,79.0138,79.0138,22294.0
2023-05-23 12:00:00,84.99,85.17,84.99,85.16,27093.0,78.9859,79.1532,78.9859,79.1439,27093.0
2023-05-23 12:10:00,85.19,85.37,85.18,85.27,34872.0,79.1718,79.3391,79.1625,79.2461,34872.0
2023-05-23 12:20:00,85.28,85.43,85.26,85.4,20250.0,79.2554,79.3948,79.2368,79.3669,20250.0
2023-05-23 12:30:00,85.4,85.6,85.4,85.43,24865.0,79.3669,79.5528,79.3669,79.3948,24865.0
2023-05-23 12:40:00,85.45,85.56,85.41,85.5,32173.0,79.4134,79.5156,79.3762,79.4599,32173.0
2023-05-23 12:50:00,85.5,85.52,85.46,85.47,14951.0,79.4599,79.4785,79.4227,79.432,14951.0
2023-05-23 13:00:00,85.48,85.5,85.43,85.48,11807.0,79.4413,79.4599,79.3948,79.4413,11807.0
2023-05-23 13:10:00,85.47,85.51,85.43,85.48,16153.0,79.432,79.4692,79.3948,79.4413,16153.0
2023-05-23 13:20:00,85.49,85.53,85.37,85.38,23284.0,79.4506,79.4878,79.3391,79.3484,23284.0
2023-05-23 13:30:00,85.37,85.49,85.28,85.48,38413.0,79.3391,79.4506,79.2554,79.4413,38413.0
2023-05-23 13:40:00,85.49,85.66,85.44,85.66,25393.0,79.4506,79.6086,79.4041,79.6086,25393.0
2023-05-23 13:50:00,85.65,85.68,85.47,85.5,20183.0,79.5993,79.6272,79.432,79.4599,20183.0
2023-05-23 14:00:00,85.5,85.59,85.47,85.57,19216.0,79.4599,79.5435,79.432,79.5249,19216.0
2023-05-23 14:10:00,85.57,85.6,85.52,85.55,22252.0,79.5249,79.5528,79.4785,79.5063,22252.0
2023-05-23 14:20:00,85.55,85.57,85.32,85.49,40227.0,79.5063,79.5249,79.2926,79.4506,40227.0
2023-05-23 14:30:00,85.48,85.57,85.47,85.51,33370.0,79.4413,79.5249,79.432,79.4692,33370.0
2023-05-23 14:40:00,85.51,85.55,85.41,85.52,25007.0,79.4692,79.5063,79.3762,79.4785,25007.0
2023-05-23 14:50:00,85.52,85.58,85.47,85.51,26052.0,79.4785,79.5342,79.432,79.4692,26052.0
2023-05-23 15:00:00,85.51,85.52,85.42,85.51,39292.0,79.4692,79.4785,79.3855,79.4692,39292.0
2023-05-23 15:10:00,85.51,85.57,85.43,85.44,42496.0,79.4692,79.5249,79.3948,79.4041,42496.0
2023-05-23 15:20:00,85.44,85.63,85.43,85.63,36730.0,79.4041,79.5807,79.3948,79.5807,36730.0
2023-05-23 15:30:00,85.63,85.69,85.61,85.65,53140.0,79.5807,79.6365,79.5621,79.5993,53140.0
2023-05-23 15:40:00,85.64,85.71,85.58,85.64,71640.0,79.59,79.655,79.5342,79.59,71640.0
2023-05-23 15:50:00,85.62,85.63,85.44,85.46,304650.0,79.5714,79.5807,79.4041,79.4227,304650.0
2023-05-24 09:30:00,85.7,85.82,84.76,85.01,66473.0,79.6457,79.7573,78.7721,79.0045,66473.0
2023-05-24 09:40:00,85.02,85.24,84.68,85.03,44168.0,79.0138,79.2182,78.6978,79.0231,44168.0
2023-05-24 09:50:00,85.03,85.29,84.95,85.04,27719.0,79.0231,79.2647,78.9487,79.0324,27719.0
2023-05-24 10:00:00,85.03,85.26,85.03,85.26,31283.0,79.0231,79.2368,79.0231,79.2368,31283.0
2023-05-24 10:10:00,85.23,85.25,84.88,84.94,49681.0,79.2089,79.2275,78.8837,78.9394,49681.0
2023-05-24 10:20:00,84.95,85.24,84.95,85.23,29033.0,78.9487,79.2182,78.9487,79.2089,29033.0
2023-05-24 10:30:00,85.29,85.29,84.92,84.95,16720.0,79.2647,79.2647,78.9208,78.9487,16720.0
2023-05-24 10:40:00,84.95,85.06,84.85,85.02,29286.0,78.9487,79.051,78.8558,79.0138,29286.0
2023-05-24 10:50:00,85.03,85.05,84.88,84.95,17717.0,79.0231,79.0417,78.8837,78.9487,17717.0
2023-05-24 11:00:00,84.95,85.12,84.91,85.06,24629.0,78.9487,79.1067,78.9116,79.051,24629.0
2023-05-24 11:10:00,85.04,85.04,84.9,84.94,43163.0,79.0324,79.0324,78.9023,78.9394,43163.0
2023-05-24 11:20:00,84.94,84.94,84.82,84.88,37291.0,78.9394,78.9394,78.8279,78.8837,37291.0
2023-05-24 11:30:00,84.89,84.93,84.82,84.93,30677.0,78.893,78.9301,78.8279,78.9301,30677.0
2023-05-24 11:40:00,84.93,84.93,84.79,84.84,27202.0,78.9301,78.9301,78.8,78.8465,27202.0
2023-05-24 11:50:00,84.85,84.86,84.72,84.74,25215.0,78.8558,78.8651,78.735,78.7536,25215.0
2023-05-24 12:00:00,84.74,84.82,84.66,84.8,22694.0,78.7536,78.8279,78.6792,78.8093,22694.0
2023-05-24 12:10:00,84.81,85.03,84.81,85.02,23279.0,78.8186,79.0231,78.8186,79.0138,23279.0
2023-05-24 12:20:00,85.02,85.03,84.86,84.91,18708.0,79.0138,79.0231,78.8651,78.9116,18708.0
2023-05-24 12:30:00,84.92,85.12,84.91,85.12,22094.0,78.9208,79.1067,78.9116,79.1067,22094.0
2023-05-24 12:40:00,85.13,85.19,85.02,85.05,22345.0,79.116,79.1718,79.0138,79.0417,22345.0
2023-05-24 12:50:00,85.05,85.07,85.0,85.03,15728.0,79.0417,79.0602,78.9952,79.0231,15728.0
2023-05-24 13:00:00,85.04,85.11,85.01,85.1,15658.0,79.0324,79.0974,79.0045,79.0881,15658.0
2023-05-24 13:10:00,85.09,85.21,85.08,85.2,15015.0,79.0788,79.1904,79.0695,79.1811,15015.0
2023-05-24 13:20:00,85.2,85.26,85.07,85.11,19299.0,79.1811,79.2368,79.0602,79.0974,19299.0
2023-05-24 13:30:00,85.11,85.23,85.1,85.22,19250.0,79.0974,79.2089,79.0881,79.1997,19250.0
2023-05-24 13:40:00,85.23,85.25,85.13,85.13,24534.0,79.2089,79.2275,79.116,79.116,24534.0
2023-05-24 13:50:00,85.13,85.23,85.13,85.22,18814.0,79.116,79.2089,79.116,79.1997,18814.0
2023-05-24 14:00:00,85.22,85.34,85.21,85.26,29846.0,79.1997,79.3112,79.1904,79.2368,29846.0
2023-05-24 14:10:00,85.27,85.28,85.13,85.13,21006.0,79.2461,79.2554,79.116,79.116,21006.0
2023-05-24 14:20:00,85.13,85.21,85.11,85.19,14456.0,79.116,79.1904,79.0974,79.1718,14456.0
2023-05-24 14:30:00,85.19,85.32,85.17,85.31,17281.0,79.1718,79.2926,79.1532,79.2833,17281.0
2023-05-24 14:40:00,85.31,85.38,85.31,85.36,15926.0,79.2833,79.3484,79.2833,79.3298,15926.0
2023-05-24 14:50:00,85.35,85.38,85.26,85.29,25185.0,79.3205,79.3484,79.2368,79.2647,25185.0
2023-05-24 15:00:00,85.3,85.35,85.24,85.29,34846.0,79.274,79.3205,79.2182,79.2647,34846.0
2023-05-24 15:10:00,85.28,85.4,85.26,85.37,28117.0,79.2554,79.3669,79.2368,79.3391,28117.0
2023-05-24 15:20:00,85.39,85.49,85.39,85.45,33060.0,79.3576,79.4506,79.3576,79.4134,33060.0
2023-05-24 15:30:00,85.45,85.56,85.4,85.45,44577.0,79.4134,79.5156,79.3669,79.4134,44577.0
2023-05-24 15:40:00,85.45,85.47,85.22,85.29,56865.0,79.4134,79.432,79.1997,79.2647,56865.0
2023-05-24 15:50:00,85.28,85.28,85.04,85.08,190438.0,79.2554,79.2554,79.0324,79.0695,190438.0
2023-05-25 09:30:00,84.42,84.7,83.64,83.91,96173.0,78.4562,78.7164,77.7313,77.9822,96173.0
2023-05-25 09:40:00,83.9,84.16,83.89,84.04,36006.0,77.9729,78.2145,77.9636,78.103,36006.0
2023-05-25 09:50:00,84.04,84.22,83.78,83.9,49855.0,78.103,78.2703,77.8614,77.9729,49855.0
2023-05-25 10:00:00,83.91,84.05,83.78,83.96,49968.0,77.9822,78.1123,77.8614,78.0287,49968.0
2023-05-25 10:10:00,83.94,84.16,83.89,84.12,45193.0,78.0101,78.2145,77.9636,78.1774,45193.0
2023-05-25 10:20:00,84.14,84.16,84.04,84.06,25850.0,78.1959,78.2145,78.103,78.1216,25850.0
2023-05-25 10:30:00,84.04,84.28,84.03,84.23,21095.0,78.103,78.3261,78.0937,78.2796,21095.0
2023-05-25 10:40:00,84.23,84.44,84.22,84.29,19214.0,78.2796,78.4748,78.2703,78.3354,19214.0
2023-05-25 10:50:00,84.3,84.35,84.11,84.15,24997.0,78.3446,78.3911,78.1681,78.2052,24997.0
2023-05-25 11:00:00,84.15,84.57,84.15,84.56,44709.0,78.2052,78.5956,78.2052,78.5863,44709.0
2023-05-25 11:10:00,84.57,84.6,84.36,84.38,41147.0,78.5956,78.6235,78.4004,78.419,41147.0
2023-05-25 11:20:00,84.38,84.47,84.33,84.4,53791.0,78.419,78.5026,78.3725,78.4376,53791.0
2023-05-25 11:30:00,84.39,84.51,84.2,84.22,18892.0,78.4283,78.5398,78.2517,78.2703,18892.0
2023-05-25 11:40:00,84.21,84.21,84.04,84.06,40674.0,78.261,78.261,78.103,78.1216,40674.0
2023-05-25 11:50:00,84.05,84.06,83.92,83.98,22091.0,78.1123,78.1216,77.9915,78.0473,22091.0
2023-05-25 12:00:00,83.99,84.13,83.89,84.11,31579.0,78.0565,78.1867,77.9636,78.1681,31579.0
2023-05-25 12:10:00,84.14,84.34,84.14,84.33,32924.0,78.1959,78.3818,78.1959,78.3725,32924.0
2023-05-25 12:20:00,84.35,84.51,84.29,84.35,31356.0,78.3911,78.5398,78.3354,78.3911,31356.0
2023-05-25 12:30:00,84.35,84.35,84.19,84.19,21656.0,78.3911,78.3911,78.2424,78.2424,21656.0
2023-05-25 12:40:00,84.19,84.3,84.19,84.23,26257.0,78.2424,78.3446,78.2424,78.2796,26257.0
2023-05-25 12:50:00,84.22,84.27,84.19,84.19,21611.0,78.2703,78.3168,78.2424,78.2424,21611.0
2023-05-25 13:00:00,84.23,84.29,84.17,84.27,13755.0,78.2796,78.3354,78.2238,78.3168,13755.0
2023-05-25 13:10:00,84.28,84.46,84.28,84.42,12400.0,78.3261,78.4933,78.3261,78.4562,12400.0
2023-05-25 13:20:00,84.42,84.58,84.37,84.54,20316.0,78.4562,78.6049,78.4097,78.5677,20316.0
2023-05-25 13:30:00,84.54,84.63,84.45,84.49,21180.0,78.5677,78.6513,78.484,78.5212,21180.0
2023-05-25 13:40:00,84.49,84.51,84.39,84.42,13633.0,78.5212,78.5398,78.4283,78.4562,13633.0
2023-05-25 13:50:00,84.41,84.58,84.41,84.58,17110.0,78.4469,78.6049,78.4469,78.6049,17110.0
2023-05-25 14:00:00,84.58,84.74,84.57,84.62,25560.0,78.6049,78.7536,78.5956,78.642,25560.0
2023-05-25 14:10:00,84.62,84.76,84.62,84.65,31521.0,78.642,78.7721,78.642,78.6699,31521.0
2023-05-25 14:20:00,84.61,84.64,84.58,84.63,14162.0,78.6327,78.6606,78.6049,78.6513,14162.0
2023-05-25 14:30:00,84.62,84.64,84.48,84.54,23430.0,78.642,78.6606,78.5119,78.5677,23430.0
2023-05-25 14:40:00,84.54,84.56,84.48,84.49,15569.0,78.5677,78.5863,78.5119,78.5212,15569.0
2023-05-25 14:50:00,84.48,84.57,84.45,84.56,18522.0,78.5119,78.5956,78.484,78.5863,18522.0
2023-05-25 15:00:00,84.56,84.57,84.47,84.55,18548.0,78.5863,78.5956,78.5026,78.577,18548.0
2023-05-25 15:10:00,84.56,84.6,84.48,84.51,25879.0,78.5863,78.6235,78.5119,78.5398,25879.0
2023-05-25 15:20:00,84.51,84.64,84.47,84.6,24817.0,78.5398,78.6606,78.5026,78.6235,24817.0
2023-05-25 15:30:00,84.59,84.69,84.57,84.69,61958.0,78.6142,78.7071,78.5956,78.7071,61958.0
2023-05-25 15:40:00,84.7,84.84,84.66,84.76,52014.0,78.7164,78.8465,78.6792,78.7721,52014.0
2023-05-25 15:50:00,84.75,84.75,84.49,84.51,235513.0,78.7629,78.7629,78.5212,78.5398,235513.0
2023-05-26 09:30:00,84.36,84.91,83.65,84.17,71819.0,78.4004,78.9116,77.7406,78.2238,71819.0
2023-05-26 09:40:00,84.18,84.43,84.17,84.39,32441.0,78.2331,78.4655,78.2238,78.4283,32441.0
2023-05-26 09:50:00,84.37,84.62,84.31,84.56,46146.0,78.4097,78.642,78.3539,78.5863,46146.0
2023-05-26 10:00:00,84.52,84.61,84.41,84.55,42948.0,78.5491,78.6327,78.4469,78.577,42948.0
2023-05-26 10:10:00,84.58,84.67,84.55,84.59,23684.0,78.6049,78.6885,78.577,78.6142,23684.0
2023-05-26 10:20:00,84.6,84.61,84.52,84.56,24706.0,78.6235,78.6327,78.5491,78.5863,24706.0
2023-05-26 10:30:00,84.55,84.58,84.36,84.36,46937.0,78.577,78.6049,78.4004,78.4004,46937.0
2023-05-26 10:40:00,84.38,84.51,84.27,84.31,24344.0,78.419,78.5398,78.3168,78.3539,24344.0
2023-05-26 10:50:00,84.32,84.55,84.23,84.5,28319.0,78.3632,78.577,78.2796,78.5305,28319.0
2023-05-26 11:00:00,84.51,84.57,84.18,84.31,44839.0,78.5398,78.5956,78.2331,78.3539,44839.0
2023-05-26 11:10:00,84.32,84.35,84.12,84.16,92737.0,78.3632,78.3911,78.1774,78.2145,92737.0
2023-05-26 11:20:00,84.16,84.19,84.0,84.18,35691.0,78.2145,78.2424,78.0658,78.2331,35691.0
2023-05-26 11:30:00,84.18,84.22,84.02,84.12,28623.0,78.2331,78.2703,78.0844,78.1774,28623.0
2023-05-26 11:40:00,84.1,84.16,84.05,84.15,21268.0,78.1588,78.2145,78.1123,78.2052,21268.0
2023-05-26 11:50:00,84.19,84.22,84.11,84.17,25379.0,78.2424,78.2703,78.1681,78.2238,25379.0
2023-05-26 12:00:00,84.15,84.22,84.03,84.06,15127.0,78.2052,78.2703,78.0937,78.1216,15127.0
2023-05-26 12:10:00,84.06,84.11,84.01,84.11,21173.0,78.1216,78.1681,78.0751,78.1681,21173.0
2023-05-26 12:20:00,84.11,84.21,84.11,84.19,15936.0,78.1681,78.261,78.1681,78.2424,15936.0
2023-05-26 12:30:00,84.2,84.22,84.14,84.16,12317.0,78.2517,78.2703,78.1959,78.2145,12317.0
2023-05-26 12:40:00,84.16,84.2,84.11,84.11,16398.0,78.2145,78.2517,78.1681,78.1681,16398.0
2023-05-26 12:50:00,84.12,84.17,84.05,84.06,20193.0,78.1774,78.2238,78.1123,78.1216,20193.0
2023-05-26 13:00:00,84.06,84.13,84.05,84.12,9943.0,78.1216,78.1867,78.1123,78.1774,9943.0
2023-05-26 13:10:00,84.09,84.13,84.06,84.09,18311.0,78.1495,78.1867,78.1216,78.1495,18311.0
2023-05-26 13:20:00,84.08,84.17,84.04,84.12,15097.0,78.1402,78.2238,78.103,78.1774,15097.0
2023-05-26 13:30:00,84.13,84.13,83.95,83.99,23708.0,78.1867,78.1867,78.0194,78.0565,23708.0
2023-05-26 13:40:00,83.99,84.05,83.96,84.04,19947.0,78.0565,78.1123,78.0287,78.103,19947.0
2023-05-26 13:50:00,84.04,84.11,83.99,84.11,18871.0,78.103,78.1681,78.0565,78.1681,18871.0
2023-05-26 14:00:00,84.11,84.15,83.98,84.03,18535.0,78.1681,78.2052,78.0473,78.0937,18535.0
2023-05-26 14:10:00,84.04,84.09,84.02,84.08,18459.0,78.103,78.1495,78.0844,78.1402,18459.0
2023-05-26 14:20:00,84.09,84.1,84.02,84.05,20538.0,78.1495,78.1588,78.0844,78.1123,20538.0
2023-05-26 14:30:00,84.06,84.22,84.05,84.22,19475.0,78.1216,78.2703,78.1123,78.2703,19475.0
2023-05-26 14:40:00,84.23,84.23,84.07,84.09,22753.0,78.2796,78.2796,78.1309,78.1495,22753.0
2023-05-26 14:50:00,84.08,84.11,84.03,84.09,24444.0,78.1402,78.1681,78.0937,78.1495,24444.0
2023-05-26 15:00:00,84.13,84.23,84.12,84.2,24682.0,78.1867,78.2796,78.1774,78.2517,24682.0
2023-05-26 15:10:00,84.2,84.23,84.16,84.2,23567.0,78.2517,78.2796,78.2145,78.2517,23567.0
2023-05-26 15:20:00,84.19,84.2,84.11,84.18,31612.0,78.2424,78.2517,78.1681,78.2331,31612.0
2023-05-26 15:30:00,84.16,84.3,84.15,84.29,36704.0,78.2145,78.3446,78.2052,78.3354,36704.0
2023-05-26 15:40:00,84.29,84.39,84.28,84.37,47136.0,78.3354,78.4283,78.3261,78.4097,47136.0
2023-05-26 15:50:00,84.36,84.39,84.18,84.18,216188.0,78.4004,78.4283,78.2331,78.2331,216188.0
2023-05-30 09:30:00,83.35,83.46,82.31,82.48,179133.0,77.4618,77.564,76.4952,76.6532,179133.0
2023-05-30 09:40:00,82.47,83.04,82.47,82.93,113425.0,76.6439,77.1737,76.6439,77.0714,113425.0
2023-05-30 09:50:00,82.95,83.56,82.93,83.39,59249.0,77.09,77.6569,77.0714,77.4989,59249.0
2023-05-30 10:00:00,83.41,83.61,83.26,83.46,53749.0,77.5175,77.7034,77.3781,77.564,53749.0
2023-05-30 10:10:00,83.47,83.61,83.18,83.47,54494.0,77.5733,77.7034,77.3038,77.5733,54494.0
2023-05-30 10:20:00,83.48,83.62,83.33,83.62,31304.0,77.5826,77.7127,77.4432,77.7127,31304.0
2023-05-30 10:30:00,83.65,83.68,83.45,83.49,25521.0,77.7406,77.7684,77.5547,77.5919,25521.0
2023-05-30 10:40:00,83.49,83.59,83.38,83.38,22387.0,77.5919,77.6848,77.4896,77.4896,22387.0
2023-05-30 10:50:00,83.36,83.56,83.35,83.54,34293.0,77.4711,77.6569,77.4618,77.6383,34293.0
2023-05-30 11:00:00,83.54,83.54,83.36,83.4,28592.0,77.6383,77.6383,77.4711,77.5082,28592.0
2023-05-30 11:10:00,83.41,83.48,83.31,83.45,36967.0,77.5175,77.5826,77.4246,77.5547,36967.0
2023-05-30 11:20:00,83.46,83.58,83.41,83.58,23939.0,77.564,77.6755,77.5175,77.6755,23939.0
2023-05-30 11:30:00,83.57,83.57,83.43,83.5,13882.0,77.6662,77.6662,77.5361,77.6012,13882.0
2023-05-30 11:40:00,83.48,83.52,83.41,83.5,23698.0,77.5826,77.6197,77.5175,77.6012,23698.0
2023-05-30 11:50:00,83.49,83.52,83.36,83.49,29473.0,77.5919,77.6197,77.4711,77.5919,29473.0
2023-05-30 12:00:00,83.49,83.7,83.48,83.69,32864.0,77.5919,77.787,77.5826,77.7777,32864.0
2023-05-30 12:10:00,83.7,83.72,83.63,83.71,20315.0,77.787,77.8056,77.722,77.7963,20315.0
2023-05-30 12:20:00,83.72,83.76,83.66,83.75,25489.0,77.8056,77.8428,77.7499,77.8335,25489.0
2023-05-30 12:30:00,83.73,83.82,83.72,83.73,40335.0,77.8149,77.8986,77.8056,77.8149,40335.0
2023-05-30 12:40:00,83.73,83.78,83.66,83.7,23959.0,77.8149,77.8614,77.7499,77.787,23959.0
2023-05-30 12:50:00,83.7,83.87,83.69,83.83,18026.0,77.787,77.945,77.7777,77.9078,18026.0
2023-05-30 13:00:00,83.82,83.83,83.75,83.76,42554.0,77.8986,77.9078,77.8335,77.8428,42554.0
2023-05-30 13:10:00,83.76,83.82,83.7,83.76,25293.0,77.8428,77.8986,77.787,77.8428,25293.0
2023-05-30 13:20:00,83.76,83.8,83.72,83.73,23758.0,77.8428,77.88,77.8056,77.8149,23758.0
2023-05-30 13:30:00,83.71,83.73,83.58,83.61,22319.0,77.7963,77.8149,77.6755,77.7034,22319.0
2023-05-30 13:40:00,83.62,83.73,83.62,83.69,18684.0,77.7127,77.8149,77.7127,77.7777,18684.0
2023-05-30 13:50:00,83.69,83.8,83.68,83.76,21571.0,77.7777,77.88,77.7684,77.8428,21571.0
2023-05-30 14:00:00,83.76,83.82,83.72,83.72,23267.0,77.8428,77.8986,77.8056,77.8056,23267.0
2023-05-30 14:10:00,83.72,83.78,83.69,83.77,26489.0,77.8056,77.8614,77.7777,77.8521,26489.0
2023-05-30 14:20:00,83.78,83.86,83.73,83.75,40991.0,77.8614,77.9357,77.8149,77.8335,40991.0
2023-05-30 14:30:00,83.76,83.79,83.71,83.78,17723.0,77.8428,77.8707,77.7963,77.8614,17723.0
2023-05-30 14:40:00,83.78,83.8,83.6,83.61,46971.0,77.8614,77.88,77.6941,77.7034,46971.0
2023-05-30 14:50:00,83.6,83.68,83.55,83.61,37296.0,77.6941,77.7684,77.6476,77.7034,37296.0
2023-05-30 15:00:00,83.6,83.62,83.5,83.54,31822.0,77.6941,77.7127,77.6012,77.6383,31822.0
2023-05-30 15:10:00,83.54,83.54,83.38,83.42,35630.0,77.6383,77.6383,77.4896,77.5268,35630.0
2023-05-30 15:20:00,83.43,83.51,83.39,83.48,39152.0,77.5361,77.6105,77.4989,77.5826,39152.0
2023-05-30 15:30:00,83.48,83.53,83.44,83.5,57134.0,77.5826,77.629,77.5454,77.6012,57134.0
2023-05-30 15:40:00,83.51,83.61,83.5,83.56,83744.0,77.6105,77.7034,77.6012,77.6569,83744.0
2023-05-30 15:50:00,83.55,83.56,83.21,83.27,489588.0,77.6476,77.6569,77.3316,77.3874,489588.0
2023-05-31 09:30:00,83.31,84.02,83.24,83.25,82824.0,77.4246,78.0844,77.3595,77.3688,82824.0
2023-05-31 09:40:00,83.26,83.49,83.09,83.39,109666.0,77.3781,77.5919,77.2201,77.4989,109666.0
2023-05-31 09:50:00,83.4,83.45,83.25,83.4,54330.0,77.5082,77.5547,77.3688,77.5082,54330.0
2023-05-31 10:00:00,83.41,83.66,83.32,83.63,70847.0,77.5175,77.7499,77.4339,77.722,70847.0
2023-05-31 10:10:00,83.64,83.93,83.62,83.89,60270.0,77.7313,78.0008,77.7127,77.9636,60270.0
2023-05-31 10:20:00,83.9,84.08,83.83,83.94,89653.0,77.9729,78.1402,77.9078,78.0101,89653.0
2023-05-31 10:30:00,83.93,84.0,83.78,83.87,62525.0,78.0008,78.0658,77.8614,77.945,62525.0
2023-05-31 10:40:00,83.87,83.92,83.75,83.84,42035.0,77.945,77.9915,77.8335,77.9171,42035.0
2023-05-31 10:50:00,83.84,83.91,83.66,83.9,36160.0,77.9171,77.9822,77.7499,77.9729,36160.0
2023-05-31 11:00:00,83.9,84.15,83.86,84.13,43796.0,77.9729,78.2052,77.9357,78.1867,43796.0
2023-05-31 11:10:00,84.13,84.14,84.0,84.14,36409.0,78.1867,78.1959,78.0658,78.1959,36409.0
2023-05-31 11:20:00,84.15,84.18,84.08,84.15,43075.0,78.2052,78.2331,78.1402,78.2052,43075.0
2023-05-31 11:30:00,84.16,84.17,83.97,84.0,31822.0,78.2145,78.2238,78.038,78.0658,31822.0
2023-05-31 11:40:00,84.0,84.17,83.99,84.0,22749.0,78.0658,78.2238,78.0565,78.0658,22749.0
2023-05-31 11:50:00,83.99,84.05,83.92,84.0,28336.0,78.0565,78.1123,77.9915,78.0658,28336.0
2023-05-31 12:00:00,84.0,84.13,83.95,84.09,32104.0,78.0658,78.1867,78.0194,78.1495,32104.0
2023-05-31 12:10:00,84.09,84.11,83.98,84.02,23242.0,78.1495,78.1681,78.0473,78.0844,23242.0
2023-05-31 12:20:00,84.01,84.05,83.96,84.05,28473.0,78.0751,78.1123,78.0287,78.1123,28473.0
2023-05-31 12:30:00,84.06,84.08,84.0,84.05,50876.0,78.1216,78.1402,78.0658,78.1123,50876.0
2023-05-31 12:40:00,84.05,84.05,83.92,84.05,21988.0,78.1123,78.1123,77.9915,78.1123,21988.0
2023-05-31 12:50:00,84.05,84.05,83.95,84.04,27014.0,78.1123,78.1123,78.0194,78.103,27014.0
2023-05-31 13:00:00,84.04,84.11,84.04,84.09,17532.0,78.103,78.1681,78.103,78.1495,17532.0
2023-05-31 13:10:00,84.09,84.1,83.92,83.97,26128.0,78.1495,78.1588,77.9915,78.038,26128.0
2023-05-31 13:20:00,83.97,84.05,83.96,84.04,26588.0,78.038,78.1123,78.0287,78.103,26588.0
2023-05-31 13:30:00,84.05,84.07,83.97,84.01,35654.0,78.1123,78.1309,78.038,78.0751,35654.0
2023-05-31 13:40:00,84.02,84.2,84.02,84.13,32206.0,78.0844,78.2517,78.0844,78.1867,32206.0
2023-05-31 13:50:00,84.15,84.26,84.14,84.21,29122.0,78.2052,78.3075,78.1959,78.261,29122.0
2023-05-31 14:00:00,84.2,84.23,84.11,84.2,94583.0,78.2517,78.2796,78.1681,78.2517,94583.0
2023-05-31 14:10:00,84.21,84.3,84.15,84.15,108870.0,78.261,78.3446,78.2052,78.2052,108870.0
2023-05-31 14:20:00,84.15,84.25,84.13,84.19,78421.0,78.2052,78.2982,78.1867,78.2424,78421.0
2023-05-31 14:30:00,84.2,84.2,84.09,84.17,64955.0,78.2517,78.2517,78.1495,78.2238,64955.0
2023-05-31 14:40:00,84.17,84.17,84.03,84.09,45117.0,78.2238,78.2238,78.0937,78.1495,45117.0
2023-05-31 14:50:00,84.09,84.11,83.99,84.02,37976.0,78.1495,78.1681,78.0565,78.0844,37976.0
2023-05-31 15:00:00,84.03,84.05,83.93,83.96,57832.0,78.0937,78.1123,78.0008,78.0287,57832.0
2023-05-31 15:10:00,83.97,83.99,83.91,83.95,103899.0,78.038,78.0565,77.9822,78.0194,103899.0
2023-05-31 15:20:00,83.93,84.04,83.91,84.03,45936.0,78.0008,78.103,77.9822,78.0937,45936.0
2023-05-31 15:30:00,84.03,84.06,83.94,84.04,80028.0,78.0937,78.1216,78.0101,78.103,80028.0
2023-05-31 15:40:00,84.05,84.12,84.0,84.05,137528.0,78.1123,78.1774,78.0658,78.1123,137528.0
2023-05-31 15:50:00,84.04,84.23,83.9,84.16,699263.0,78.103,78.2796,77.9729,78.2145,699263.0
2023-06-01 09:30:00,84.26,84.54,84.21,84.34,106075.0,78.3075,78.5677,78.261,78.3818,106075.0
2023-06-01 09:40:00,84.33,84.64,84.22,84.58,46221.0,78.3725,78.6606,78.2703,78.6049,46221.0
2023-06-01 09:50:00,84.64,84.78,84.44,84.58,34522.0,78.6606,78.7907,78.4748,78.6049,34522.0
2023-06-01 10:00:00,84.56,84.96,84.53,84.92,45788.0,78.5863,78.958,78.5584,78.9208,45788.0
2023-06-01 10:10:00,84.9,84.98,84.78,84.78,84905.0,78.9023,78.9766,78.7907,78.7907,84905.0
2023-06-01 10:20:00,84.79,84.94,84.5,84.57,27158.0,78.8,78.9394,78.5305,78.5956,27158.0
2023-06-01 10:30:00,84.57,84.62,84.38,84.39,20339.0,78.5956,78.642,78.419,78.4283,20339.0
2023-06-01 10:40:00,84.37,84.4,84.16,84.19,31847.0,78.4097,78.4376,78.2145,78.2424,31847.0
2023-06-01 10:50:00,84.21,84.48,84.13,84.44,21912.0,78.261,78.5119,78.1867,78.4748,21912.0
2023-06-01 11:00:00,84.48,84.53,84.3,84.32,25886.0,78.5119,78.5584,78.3446,78.3632,25886.0
2023-06-01 11:10:00,84.31,84.32,84.21,84.29,17593.0,78.3539,78.3632,78.261,78.3354,17593.0
2023-06-01 11:20:00,84.28,84.28,84.13,84.15,27436.0,78.3261,78.3261,78.1867,78.2052,27436.0
2023-06-01 11:30:00,84.15,84.22,83.98,84.01,21749.0,78.2052,78.2703,78.0473,78.0751,21749.0
2023-06-01 11:40:00,84.02,84.07,83.98,84.01,35146.0,78.0844,78.1309,78.0473,78.0751,35146.0
2023-06-01 11:50:00,84.0,84.19,83.93,84.18,33072.0,78.0658,78.2424,78.0008,78.2331,33072.0
2023-06-01 12:00:00,84.16,84.33,84.16,84.29,18152.0,78.2145,78.3725,78.2145,78.3354,18152.0
2023-06-01 12:10:00,84.29,84.3,84.14,84.17,20466.0,78.3354,78.3446,78.1959,78.2238,20466.0
2023-06-01 12:20:00,84.17,84.33,84.17,84.32,19665.0,78.2238,78.3725,78.2238,78.3632,19665.0
2023-06-01 12:30:00,84.33,84.37,84.24,84.24,16385.0,78.3725,78.4097,78.2889,78.2889,16385.0
2023-06-01 12:40:00,84.26,84.31,84.18,84.2,14740.0,78.3075,78.3539,78.2331,78.2517,14740.0
2023-06-01 12:50:00,84.17,84.25,84.17,84.23,54212.0,78.2238,78.2982,78.2238,78.2796,54212.0
2023-06-01 13:00:00,84.24,84.29,84.14,84.17,27097.0,78.2889,78.3354,78.1959,78.2238,27097.0
2023-06-01 13:10:00,84.16,84.22,84.11,84.21,14031.0,78.2145,78.2703,78.1681,78.261,14031.0
2023-06-01 13:20:00,84.2,84.29,84.18,84.28,18860.0,78.2517,78.3354,78.2331,78.3261,18860.0
2023-06-01 13:30:00,84.29,84.33,84.12,84.16,24766.0,78.3354,78.3725,78.1774,78.2145,24766.0
2023-06-01 13:40:00,84.16,84.23,84.13,84.23,37947.0,78.2145,78.2796,78.1867,78.2796,37947.0
2023-06-01 13:50:00,84.23,84.25,84.16,84.18,19859.0,78.2796,78.2982,78.2145,78.2331,19859.0
2023-06-01 14:00:00,84.19,84.22,83.99,84.03,22483.0,78.2424,78.2703,78.0565,78.0937,22483.0
2023-06-01 14:10:00,84.04,84.04,83.95,83.99,29170.0,78.103,78.103,78.0194,78.0565,29170.0
2023-06-01 14:20:00,83.99,84.02,83.96,83.99,36950.0,78.0565,78.0844,78.0287,78.0565,36950.0
2023-06-01 14:30:00,83.99,84.14,83.99,84.11,17562.0,78.0565,78.1959,78.0565,78.1681,17562.0
2023-06-01 14:40:00,84.11,84.11,84.02,84.1,15268.0,78.1681,78.1681,78.0844,78.1588,15268.0
2023-06-01 14:50:00,84.12,84.16,84.09,84.16,20705.0,78.1774,78.2145,78.1495,78.2145,20705.0
2023-06-01 15:00:00,84.17,84.21,84.11,84.11,22925.0,78.2238,78.261,78.1681,78.1681,22925.0
2023-06-01 15:10:00,84.12,84.13,83.99,84.01,38406.0,78.1774,78.1867,78.0565,78.0751,38406.0
2023-06-01 15:20:00,84.01,84.16,84.01,84.08,37241.0,78.0751,78.2145,78.0751,78.1402,37241.0
2023-06-01 15:30:00,84.07,84.08,83.94,83.95,50483.0,78.1309,78.1402,78.0101,78.0194,50483.0
2023-06-01 15:40:00,83.95,84.13,83.95,84.13,64086.0,78.0194,78.1867,78.0194,78.1867,64086.0
2023-06-01 15:50:00,84.12,84.12,83.82,83.89,231106.0,78.1774,78.1774,77.8986,77.9636,231106.0
2023-06-02 09:30:00,83.63,84.33,83.2,84.27,114558.0,77.722,78.3725,77.3224,78.3168,114558.0
2023-06-02 09:40:00,84.25,84.41,84.11,84.14,53733.0,78.2982,78.4469,78.1681,78.1959,53733.0
2023-06-02 09:50:00,84.09,84.3,84.05,84.2,64295.0,78.1495,78.3446,78.1123,78.2517,64295.0
2023-06-02 10:00:00,84.2,84.41,84.16,84.17,43677.0,78.2517,78.4469,78.2145,78.2238,43677.0
2023-06-02 10:10:00,84.19,84.22,83.95,83.99,38215.0,78.2424,78.2703,78.0194,78.0565,38215.0
2023-06-02 10:20:00,83.99,84.15,83.98,84.11,37839.0,78.0565,78.2052,78.0473,78.1681,37839.0
2023-06-02 10:30:00,84.1,84.27,84.01,84.25,30643.0,78.1588,78.3168,78.0751,78.2982,30643.0
2023-06-02 10:40:00,84.26,84.31,84.14,84.31,29737.0,78.3075,78.3539,78.1959,78.3539,29737.0
2023-06-02 10:50:00,84.32,84.34,84.19,84.23,29749.0,78.3632,78.3818,78.2424,78.2796,29749.0
2023-06-02 11:00:00,84.23,84.38,84.22,84.34,25872.0,78.2796,78.419,78.2703,78.3818,25872.0
2023-06-02 11:10:00,84.35,84.41,84.29,84.32,30935.0,78.3911,78.4469,78.3354,78.3632,30935.0
2023-06-02 11:20:00,84.33,84.48,84.31,84.37,30153.0,78.3725,78.5119,78.3539,78.4097,30153.0
2023-06-02 11:30:00,84.37,84.41,84.22,84.28,28887.0,78.4097,78.4469,78.2703,78.3261,28887.0
2023-06-02 11:40:00,84.28,84.31,84.19,84.24,18488.0,78.3261,78.3539,78.2424,78.2889,18488.0
2023-06-02 11:50:00,84.26,84.28,84.15,84.2,27725.0,78.3075,78.3261,78.2052,78.2517,27725.0
2023-06-02 12:00:00,84.2,84.31,84.19,84.28,23679.0,78.2517,78.3539,78.2424,78.3261,23679.0
2023-06-02 12:10:00,84.27,84.27,84.13,84.16,27609.0,78.3168,78.3168,78.1867,78.2145,27609.0
2023-06-02 12:20:00,84.15,84.25,84.1,84.22,28020.0,78.2052,78.2982,78.1588,78.2703,28020.0
2023-06-02 12:30:00,84.22,84.24,84.12,84.19,19815.0,78.2703,78.2889,78.1774,78.2424,19815.0
2023-06-02 12:40:00,84.2,84.3,84.15,84.29,25963.0,78.2517,78.3446,78.2052,78.3354,25963.0
2023-06-02 12:50:00,84.3,84.37,84.25,84.37,19391.0,78.3446,78.4097,78.2982,78.4097,19391.0
2023-06-02 13:00:00,84.37,84.48,84.36,84.47,23715.0,78.4097,78.5119,78.4004,78.5026,23715.0
2023-06-02 13:10:00,84.47,84.48,84.31,84.34,24689.0,78.5026,78.5119,78.3539,78.3818,24689.0
2023-06-02 13:20:00,84.35,84.42,84.33,84.33,20623.0,78.3911,78.4562,78.3725,78.3725,20623.0
2023-06-02 13:30:00,84.34,84.39,84.3,84.31,26164.0,78.3818,78.4283,78.3446,78.3539,26164.0
2023-06-02 13:40:00,84.32,84.39,84.29,84.38,28396.0,78.3632,78.4283,78.3354,78.419,28396.0
2023-06-02 13:50:00,84.38,84.51,84.36,84.51,30214.0,78.419,78.5398,78.4004,78.5398,30214.0
2023-06-02 14:00:00,84.51,84.53,84.38,84.39,38753.0,78.5398,78.5584,78.419,78.4283,38753.0
2023-06-02 14:10:00,84.38,84.46,84.36,84.45,29778.0,78.419,78.4933,78.4004,78.484,29778.0
2023-06-02 14:20:00,84.45,84.47,84.43,84.43,23969.0,78.484,78.5026,78.4655,78.4655,23969.0
2023-06-02 14:30:00,84.44,84.52,84.42,84.51,19816.0,78.4748,78.5491,78.4562,78.5398,19816.0
2023-06-02 14:40:00,84.52,84.57,84.48,84.52,41447.0,78.5491,78.5956,78.5119,78.5491,41447.0
2023-06-02 14:50:00,84.52,84.53,84.44,84.5,26109.0,78.5491,78.5584,78.4748,78.5305,26109.0
2023-06-02 15:00:00,84.51,84.61,84.48,84.53,48187.0,78.5398,78.6327,78.5119,78.5584,48187.0
2023-06-02 15:10:00,84.53,84.59,84.5,84.54,75637.0,78.5584,78.6142,78.5305,78.5677,75637.0
2023-06-02 15:20:00,84.54,84.56,84.45,84.48,43313.0,78.5677,78.5863,78.484,78.5119,43313.0
2023-06-02 15:30:00,84.48,84.52,84.41,84.43,82979.0,78.5119,78.5491,78.4469,78.4655,82979.0
2023-06-02 15:40:00,84.45,84.55,84.42,84.48,93041.0,78.484,78.577,78.4562,78.5119,93041.0
2023-06-02 15:50:00,84.47,84.61,84.46,84.59,337559.0,78.5026,78.6327,78.4933,78.6142,337559.0
2023-06-05 09:30:00,84.55,85.16,84.54,85.15,61031.0,78.577,79.1439,78.5677,79.1346,61031.0
2023-06-05 09:40:00,85.14,85.28,85.11,85.22,37200.0,79.1253,79.2554,79.0974,79.1997,37200.0
2023-06-05 09:50:00,85.22,85.45,85.16,85.38,12481.0,79.1997,79.4134,79.1439,79.3484,12481.0
2023-06-05 10:00:00,85.4,85.44,85.27,85.4,56604.0,79.3669,79.4041,79.2461,79.3669,56604.0
2023-06-05 10:10:00,85.39,85.64,85.34,85.63,46971.0,79.3576,79.59,79.3112,79.5807,46971.0
2023-06-05 10:20:00,85.6,85.71,85.43,85.64,31921.0,79.5528,79.655,79.3948,79.59,31921.0
2023-06-05 10:30:00,85.62,85.78,85.43,85.48,66417.0,79.5714,79.7201,79.3948,79.4413,66417.0
2023-06-05 10:40:00,85.47,85.84,85.46,85.68,57618.0,79.432,79.7759,79.4227,79.6272,57618.0
2023-06-05 10:50:00,85.67,85.76,85.46,85.48,42939.0,79.6179,79.7015,79.4227,79.4413,42939.0
2023-06-05 11:00:00,85.51,85.68,85.44,85.45,27968.0,79.4692,79.6272,79.4041,79.4134,27968.0
2023-06-05 11:10:00,85.42,85.49,85.3,85.36,20790.0,79.3855,79.4506,79.274,79.3298,20790.0
2023-06-05 11:20:00,85.36,85.38,85.24,85.27,49433.0,79.3298,79.3484,79.2182,79.2461,49433.0
2023-06-05 11:30:00,85.27,85.34,85.18,85.22,25762.0,79.2461,79.3112,79.1625,79.1997,25762.0
2023-06-05 11:40:00,85.22,85.23,84.97,85.06,42027.0,79.1997,79.2089,78.9673,79.051,42027.0
2023-06-05 11:50:00,85.07,85.1,85.01,85.02,40986.0,79.0602,79.0881,79.0045,79.0138,40986.0
2023-06-05 12:00:00,85.02,85.05,84.96,84.97,30970.0,79.0138,79.0417,78.958,78.9673,30970.0
2023-06-05 12:10:00,84.97,85.0,84.84,84.85,26549.0,78.9673,78.9952,78.8465,78.8558,26549.0
2023-06-05 12:20:00,84.86,84.89,84.77,84.84,26046.0,78.8651,78.893,78.7814,78.8465,26046.0
2023-06-05 12:30:00,84.86,84.92,84.81,84.88,30402.0,78.8651,78.9208,78.8186,78.8837,30402.0
2023-06-05 12:40:00,84.9,85.01,84.85,85.0,39632.0,78.9023,79.0045,78.8558,78.9952,39632.0
2023-06-05 12:50:00,85.0,85.0,84.9,84.96,13570.0,78.9952,78.9952,78.9023,78.958,13570.0
2023-06-05 13:00:00,84.97,85.0,84.92,84.97,16678.0,78.9673,78.9952,78.9208,78.9673,16678.0
2023-06-05 13:10:00,84.98,84.98,84.88,84.95,19543.0,78.9766,78.9766,78.8837,78.9487,19543.0
2023-06-05 13:20:00,84.95,84.96,84.8,84.83,14473.0,78.9487,78.958,78.8093,78.8372,14473.0
2023-06-05 13:30:00,84.84,84.85,84.71,84.72,18703.0,78.8465,78.8558,78.7257,78.735,18703.0
2023-06-05 13:40:00,84.7,84.81,84.67,84.8,13716.0,78.7164,78.8186,78.6885,78.8093,13716.0
2023-06-05 13:50:00,84.81,84.89,84.79,84.86,16695.0,78.8186,78.893,78.8,78.8651,16695.0
2023-06-05 14:00:00,84.86,84.88,84.8,84.84,17713.0,78.8651,78.8837,78.8093,78.8465,17713.0
2023-06-05 14:10:00,84.85,84.99,84.85,84.92,22550.0,78.8558,78.9859,78.8558,78.9208,22550.0
2023-06-05 14:20:00,84.92,84.92,84.8,84.9,25853.0,78.9208,78.9208,78.8093,78.9023,25853.0
2023-06-05 14:30:00,84.91,84.99,84.79,84.87,35769.0,78.9116,78.9859,78.8,78.8744,35769.0
2023-06-05 14:40:00,84.87,84.88,84.79,84.87,25632.0,78.8744,78.8837,78.8,78.8744,25632.0
2023-06-05 14:50:00,84.88,84.98,84.87,84.89,25049.0,78.8837,78.9766,78.8744,78.893,25049.0
2023-06-05 15:00:00,84.9,85.04,84.88,85.04,45600.0,78.9023,79.0324,78.8837,79.0324,45600.0
2023-06-05 15:10:00,85.04,85.11,85.02,85.04,26848.0,79.0324,79.0974,79.0138,79.0324,26848.0
2023-06-05 15:20:00,85.06,85.15,85.06,85.1,30125.0,79.051,79.1346,79.051,79.0881,30125.0
2023-06-05 15:30:00,85.11,85.2,85.08,85.17,47665.0,79.0974,79.1811,79.0695,79.1532,47665.0
2023-06-05 15:40:00,85.19,85.31,85.18,85.28,66405.0,79.1718,79.2833,79.1625,79.2554,66405.0
2023-06-05 15:50:00,85.29,85.39,85.23,85.26,188756.0,79.2647,79.3576,79.2089,79.2368,188756.0
2023-06-06 09:30:00,85.43,85.78,84.44,84.5,85145.0,79.3948,79.7201,78.4748,78.5305,85145.0
2023-06-06 09:40:00,84.48,84.62,83.84,83.91,40889.0,78.5119,78.642,77.9171,77.9822,40889.0
2023-06-06 09:50:00,83.98,84.28,83.59,83.79,62560.0,78.0473,78.3261,77.6848,77.8707,62560.0
2023-06-06 10:00:00,83.78,84.1,83.73,84.0,71813.0,77.8614,78.1588,77.8149,78.0658,71813.0
2023-06-06 10:10:00,83.97,84.02,83.75,83.99,79288.0,78.038,78.0844,77.8335,78.0565,79288.0
2023-06-06 10:20:00,83.97,83.99,83.75,83.78,87495.0,78.038,78.0565,77.8335,77.8614,87495.0
2023-06-06 10:30:00,83.82,84.01,83.72,84.01,102097.0,77.8986,78.0751,77.8056,78.0751,102097.0
2023-06-06 10:40:00,83.99,84.05,83.89,83.96,29093.0,78.0565,78.1123,77.9636,78.0287,29093.0
2023-06-06 10:50:00,83.96,83.96,83.76,83.81,26453.0,78.0287,78.0287,77.8428,77.8893,26453.0
2023-06-06 11:00:00,83.81,83.94,83.75,83.8,20310.0,77.8893,78.0101,77.8335,77.88,20310.0
2023-06-06 11:10:00,83.8,83.84,83.54,83.54,30323.0,77.88,77.9171,77.6383,77.6383,30323.0
2023-06-06 11:20:00,83.53,83.72,83.51,83.69,35006.0,77.629,77.8056,77.6105,77.7777,35006.0
2023-06-06 11:30:00,83.69,83.75,83.51,83.64,26873.0,77.7777,77.8335,77.6105,77.7313,26873.0
2023-06-06 11:40:00,83.63,83.68,83.5,83.52,21085.0,77.722,77.7684,77.6012,77.6197,21085.0
2023-06-06 11:50:00,83.51,83.55,83.19,83.2,30379.0,77.6105,77.6476,77.3131,77.3224,30379.0
2023-06-06 12:00:00,83.18,83.32,83.18,83.32,36182.0,77.3038,77.4339,77.3038,77.4339,36182.0
2023-06-06 12:10:00,83.32,83.56,83.32,83.45,28420.0,77.4339,77.6569,77.4339,77.5547,28420.0
2023-06-06 12:20:00,83.43,83.48,83.35,83.45,22065.0,77.5361,77.5826,77.4618,77.5547,22065.0
2023-06-06 12:30:00,83.45,83.47,83.33,83.46,24421.0,77.5547,77.5733,77.4432,77.564,24421.0
2023-06-06 12:40:00,83.47,83.55,83.43,83.46,20595.0,77.5733,77.6476,77.5361,77.564,20595.0
2023-06-06 12:50:00,83.46,83.48,83.39,83.41,22017.0,77.564,77.5826,77.4989,77.5175,22017.0
2023-06-06 13:00:00,83.4,83.46,83.38,83.43,16045.0,77.5082,77.564,77.4896,77.5361,16045.0
2023-06-06 13:10:00,83.45,83.49,83.37,83.45,17304.0,77.5547,77.5919,77.4803,77.5547,17304.0
2023-06-06 13:20:00,83.45,83.46,83.3,83.32,20911.0,77.5547,77.564,77.4153,77.4339,20911.0
2023-06-06 13:30:00,83.33,83.35,83.19,83.26,16774.0,77.4432,77.4618,77.3131,77.3781,16774.0
2023-06-06 13:40:00,83.27,83.3,83.14,83.15,22502.0,77.3874,77.4153,77.2666,77.2759,22502.0
2023-06-06 13:50:00,83.16,83.3,83.16,83.25,18451.0,77.2852,77.4153,77.2852,77.3688,18451.0
2023-06-06 14:00:00,83.26,83.29,83.19,83.29,30914.0,77.3781,77.406,77.3131,77.406,30914.0
2023-06-06 14:10:00,83.29,83.49,83.28,83.48,38761.0,77.406,77.5919,77.3967,77.5826,38761.0
2023-06-06 14:20:00,83.48,83.5,83.37,83.4,27068.0,77.5826,77.6012,77.4803,77.5082,27068.0
2023-06-06 14:30:00,83.4,83.53,83.4,83.5,14598.0,77.5082,77.629,77.5082,77.6012,14598.0
2023-06-06 14:40:00,83.51,83.58,83.48,83.48,22480.0,77.6105,77.6755,77.5826,77.5826,22480.0
2023-06-06 14:50:00,83.48,83.51,83.45,83.48,24244.0,77.5826,77.6105,77.5547,77.5826,24244.0
2023-06-06 15:00:00,83.51,83.53,83.36,83.42,58095.0,77.6105,77.629,77.4711,77.5268,58095.0
2023-06-06 15:10:00,83.43,83.64,83.4,83.64,67853.0,77.5361,77.7313,77.5082,77.7313,67853.0
2023-06-06 15:20:00,83.64,83.69,83.59,83.63,41649.0,77.7313,77.7777,77.6848,77.722,41649.0
2023-06-06 15:30:00,83.63,83.77,83.62,83.74,58810.0,77.722,77.8521,77.7127,77.8242,58810.0
2023-06-06 15:40:00,83.74,84.0,83.69,83.97,112967.0,77.8242,78.0658,77.7777,78.038,112967.0
2023-06-06 15:50:00,83.96,83.98,83.77,83.78,223994.0,78.0287,78.0473,77.8521,77.8614,223994.0
2023-06-07 09:30:00,81.27,81.28,80.1,80.73,471786.0,75.5287,75.538,74.4414,75.0268,471786.0
2023-06-07 09:40:00,80.78,81.28,80.72,81.12,166156.0,75.0733,75.538,75.0176,75.3893,166156.0
2023-06-07 09:50:00,81.13,81.39,81.04,81.24,100339.0,75.3986,75.6402,75.3149,75.5008,100339.0
2023-06-07 10:00:00,81.24,81.34,81.08,81.32,74292.0,75.5008,75.5938,75.3521,75.5752,74292.0
2023-06-07 10:10:00,81.35,81.66,81.35,81.63,95748.0,75.603,75.8911,75.603,75.8633,95748.0
2023-06-07 10:20:00,81.63,81.79,81.36,81.69,98313.0,75.8633,76.012,75.6123,75.919,98313.0
2023-06-07 10:30:00,81.7,81.92,81.51,81.79,92337.0,75.9283,76.1328,75.7517,76.012,92337.0
2023-06-07 10:40:00,81.79,81.92,81.67,81.84,67323.0,76.012,76.1328,75.9004,76.0584,67323.0
2023-06-07 10:50:00,81.84,82.16,81.78,81.95,53042.0,76.0584,76.3558,76.0027,76.1607,53042.0
2023-06-07 11:00:00,81.91,82.02,81.58,81.67,45782.0,76.1235,76.2257,75.8168,75.9004,45782.0
2023-06-07 11:10:00,81.68,81.96,81.64,81.71,83558.0,75.9097,76.17,75.8726,75.9376,83558.0
2023-06-07 11:20:00,81.75,81.76,81.41,81.57,36715.0,75.9748,75.9841,75.6588,75.8075,36715.0
2023-06-07 11:30:00,81.55,81.59,81.25,81.37,41947.0,75.7889,75.8261,75.5101,75.6216,41947.0
2023-06-07 11:40:00,81.38,81.64,81.38,81.63,29258.0,75.6309,75.8726,75.6309,75.8633,29258.0
2023-06-07 11:50:00,81.63,81.77,81.59,81.75,40005.0,75.8633,75.9934,75.8261,75.9748,40005.0
2023-06-07 12:00:00,81.75,81.77,81.62,81.62,26212.0,75.9748,75.9934,75.854,75.854,26212.0
2023-06-07 12:10:00,81.64,81.97,81.64,81.95,29150.0,75.8726,76.1792,75.8726,76.1607,29150.0
2023-06-07 12:20:00,81.95,81.98,81.82,81.9,157243.0,76.1607,76.1885,76.0398,76.1142,157243.0
2023-06-07 12:30:00,81.89,81.92,81.72,81.74,46740.0,76.1049,76.1328,75.9469,75.9655,46740.0
2023-06-07 12:40:00,81.75,81.77,81.56,81.57,52342.0,75.9748,75.9934,75.7982,75.8075,52342.0
2023-06-07 12:50:00,81.58,81.71,81.54,81.59,41552.0,75.8168,75.9376,75.7796,75.8261,41552.0
2023-06-07 13:00:00,81.6,81.69,81.55,81.56,42562.0,75.8354,75.919,75.7889,75.7982,42562.0
2023-06-07 13:10:00,81.55,81.7,81.45,81.7,32234.0,75.7889,75.9283,75.696,75.9283,32234.0
2023-06-07 13:20:00,81.72,81.73,81.58,81.62,25972.0,75.9469,75.9562,75.8168,75.854,25972.0
2023-06-07 13:30:00,81.6,81.74,81.55,81.74,29537.0,75.8354,75.9655,75.7889,75.9655,29537.0
2023-06-07 13:40:00,81.74,81.74,81.63,81.67,38218.0,75.9655,75.9655,75.8633,75.9004,38218.0
2023-06-07 13:50:00,81.67,81.74,81.62,81.63,145601.0,75.9004,75.9655,75.854,75.8633,145601.0
2023-06-07 14:00:00,81.63,81.7,81.54,81.63,116685.0,75.8633,75.9283,75.7796,75.8633,116685.0
2023-06-07 14:10:00,81.62,81.64,81.45,81.49,40891.0,75.854,75.8726,75.696,75.7332,40891.0
2023-06-07 14:20:00,81.5,81.56,81.46,81.49,40508.0,75.7425,75.7982,75.7053,75.7332,40508.0
2023-06-07 14:30:00,81.48,81.67,81.48,81.63,51422.0,75.7239,75.9004,75.7239,75.8633,51422.0
2023-06-07 14:40:00,81.63,81.72,81.61,81.69,38015.0,75.8633,75.9469,75.8447,75.919,38015.0
2023-06-07 14:50:00,81.68,81.71,81.58,81.63,58134.0,75.9097,75.9376,75.8168,75.8633,58134.0
2023-06-07 15:00:00,81.63,81.64,81.52,81.54,41820.0,75.8633,75.8726,75.761,75.7796,41820.0
2023-06-07 15:10:00,81.53,81.69,81.48,81.69,44408.0,75.7703,75.919,75.7239,75.919,44408.0
2023-06-07 15:20:00,81.69,81.7,81.64,81.68,46882.0,75.919,75.9283,75.8726,75.9097,46882.0
2023-06-07 15:30:00,81.69,81.88,81.67,81.83,73812.0,75.919,76.0956,75.9004,76.0491,73812.0
2023-06-07 15:40:00,81.83,81.83,81.64,81.7,122227.0,76.0491,76.0491,75.8726,75.9283,122227.0
2023-06-07 15:50:00,81.71,81.71,81.39,81.5,313555.0,75.9376,75.9376,75.6402,75.7425,313555.0
2023-06-08 09:30:00,81.39,81.91,81.25,81.8,111022.0,75.6402,76.1235,75.5101,76.0213,111022.0
2023-06-08 09:40:00,81.84,81.97,81.4,81.94,46730.0,76.0584,76.1792,75.6495,76.1514,46730.0
2023-06-08 09:50:00,81.84,82.38,81.84,82.16,36790.0,76.0584,76.5603,76.0584,76.3558,36790.0
2023-06-08 10:00:00,82.13,82.23,81.99,82.03,51698.0,76.3279,76.4209,76.1978,76.235,51698.0
2023-06-08 10:10:00,82.01,82.16,81.86,82.0,38136.0,76.2164,76.3558,76.077,76.2071,38136.0
2023-06-08 10:20:00,81.96,82.11,81.92,82.04,33548.0,76.17,76.3094,76.1328,76.2443,33548.0
2023-06-08 10:30:00,82.05,82.22,81.97,82.13,22650.0,76.2536,76.4116,76.1792,76.3279,22650.0
2023-06-08 10:40:00,82.13,82.13,81.82,81.86,26458.0,76.3279,76.3279,76.0398,76.077,26458.0
2023-06-08 10:50:00,81.82,81.99,81.78,81.99,37105.0,76.0398,76.1978,76.0027,76.1978,37105.0
2023-06-08 11:00:00,82.01,82.15,81.96,82.11,41698.0,76.2164,76.3465,76.17,76.3094,41698.0
2023-06-08 11:10:00,82.12,82.2,82.08,82.11,26856.0,76.3187,76.393,76.2815,76.3094,26856.0
2023-06-08 11:20:00,82.1,82.17,82.01,82.02,37475.0,76.3001,76.3651,76.2164,76.2257,37475.0
2023-06-08 11:30:00,82.04,82.11,81.97,82.06,26264.0,76.2443,76.3094,76.1792,76.2629,26264.0
2023-06-08 11:40:00,82.06,82.17,82.05,82.13,28539.0,76.2629,76.3651,76.2536,76.3279,28539.0
2023-06-08 11:50:00,82.14,82.25,82.05,82.09,63354.0,76.3372,76.4395,76.2536,76.2908,63354.0
2023-06-08 12:00:00,82.09,82.15,82.04,82.14,16770.0,76.2908,76.3465,76.2443,76.3372,16770.0
2023-06-08 12:10:00,82.11,82.2,82.07,82.19,24296.0,76.3094,76.393,76.2722,76.3837,24296.0
2023-06-08 12:20:00,82.21,82.21,82.09,82.18,47913.0,76.4023,76.4023,76.2908,76.3744,47913.0
2023-06-08 12:30:00,82.21,82.28,82.16,82.2,25319.0,76.4023,76.4673,76.3558,76.393,25319.0
2023-06-08 12:40:00,82.21,82.3,82.17,82.2,26956.0,76.4023,76.4859,76.3651,76.393,26956.0
2023-06-08 12:50:00,82.2,82.38,82.19,82.29,27526.0,76.393,76.5603,76.3837,76.4766,27526.0
2023-06-08 13:00:00,82.28,82.34,82.15,82.17,28074.0,76.4673,76.5231,76.3465,76.3651,28074.0
2023-06-08 13:10:00,82.17,82.24,82.17,82.2,25017.0,76.3651,76.4302,76.3651,76.393,25017.0
2023-06-08 13:20:00,82.19,82.27,82.16,82.18,20978.0,76.3837,76.4581,76.3558,76.3744,20978.0
2023-06-08 13:30:00,82.18,82.29,82.15,82.26,13786.0,76.3744,76.4766,76.3465,76.4488,13786.0
2023-06-08 13:40:00,82.29,82.32,82.25,82.31,40122.0,76.4766,76.5045,76.4395,76.4952,40122.0
2023-06-08 13:50:00,82.31,82.33,82.06,82.1,35362.0,76.4952,76.5138,76.2629,76.3001,35362.0
2023-06-08 14:00:00,82.1,82.22,82.1,82.13,19273.0,76.3001,76.4116,76.3001,76.3279,19273.0
2023-06-08 14:10:00,82.12,82.24,82.12,82.18,116089.0,76.3187,76.4302,76.3187,76.3744,116089.0
2023-06-08 14:20:00,82.15,82.3,82.15,82.28,18595.0,76.3465,76.4859,76.3465,76.4673,18595.0
2023-06-08 14:30:00,82.27,82.27,82.19,82.21,22361.0,76.4581,76.4581,76.3837,76.4023,22361.0
2023-06-08 14:40:00,82.2,82.31,82.18,82.31,21082.0,76.393,76.4952,76.3744,76.4952,21082.0
2023-06-08 14:50:00,82.31,82.31,82.23,82.27,44396.0,76.4952,76.4952,76.4209,76.4581,44396.0
2023-06-08 15:00:00,82.27,82.3,82.17,82.25,57523.0,76.4581,76.4859,76.3651,76.4395,57523.0
2023-06-08 15:10:00,82.24,82.27,82.18,82.23,46189.0,76.4302,76.4581,76.3744,76.4209,46189.0
2023-06-08 15:20:00,82.25,82.32,82.24,82.29,47717.0,76.4395,76.5045,76.4302,76.4766,47717.0
2023-06-08 15:30:00,82.27,82.42,82.27,82.37,44546.0,76.4581,76.5975,76.4581,76.551,44546.0
2023-06-08 15:40:00,82.38,82.55,82.36,82.55,85988.0,76.5603,76.7183,76.5417,76.7183,85988.0
2023-06-08 15:50:00,82.55,82.68,82.52,82.65,228157.0,76.7183,76.8391,76.6904,76.8112,228157.0
2023-06-09 09:30:00,82.4,82.53,82.16,82.2,83036.0,76.5789,76.6997,76.3558,76.393,83036.0
2023-06-09 09:40:00,82.2,82.49,82.12,82.49,52449.0,76.393,76.6625,76.3187,76.6625,52449.0
2023-06-09 09:50:00,82.49,82.56,82.2,82.3,33884.0,76.6625,76.7276,76.393,76.4859,33884.0
2023-06-09 10:00:00,82.3,82.32,82.11,82.18,26183.0,76.4859,76.5045,76.3094,76.3744,26183.0
2023-06-09 10:10:00,82.16,82.28,82.1,82.28,27240.0,76.3558,76.4673,76.3001,76.4673,27240.0
2023-06-09 10:20:00,82.29,82.36,82.23,82.35,27487.0,76.4766,76.5417,76.4209,76.5324,27487.0
2023-06-09 10:30:00,82.3,82.48,82.3,82.46,18721.0,76.4859,76.6532,76.4859,76.6346,18721.0
2023-06-09 10:40:00,82.47,82.7,82.46,82.67,23008.0,76.6439,76.8577,76.6346,76.8298,23008.0
2023-06-09 10:50:00,82.67,82.83,82.55,82.6,25236.0,76.8298,76.9785,76.7183,76.7647,25236.0
2023-06-09 11:00:00,82.6,82.7,82.59,82.6,13534.0,76.7647,76.8577,76.7554,76.7647,13534.0
2023-06-09 11:10:00,82.61,82.74,82.6,82.7,16631.0,76.774,76.8949,76.7647,76.8577,16631.0
2023-06-09 11:20:00,82.68,82.68,82.48,82.58,21316.0,76.8391,76.8391,76.6532,76.7462,21316.0
2023-06-09 11:30:00,82.62,82.68,82.48,82.52,21910.0,76.7833,76.8391,76.6532,76.6904,21910.0
2023-06-09 11:40:00,82.53,82.53,82.37,82.38,21805.0,76.6997,76.6997,76.551,76.5603,21805.0
2023-06-09 11:50:00,82.39,82.47,82.38,82.41,19794.0,76.5696,76.6439,76.5603,76.5882,19794.0
2023-06-09 12:00:00,82.41,82.56,82.37,82.53,22050.0,76.5882,76.7276,76.551,76.6997,22050.0
2023-06-09 12:10:00,82.53,82.57,82.48,82.53,30800.0,76.6997,76.7369,76.6532,76.6997,30800.0
2023-06-09 12:20:00,82.53,82.56,82.43,82.56,21401.0,76.6997,76.7276,76.6068,76.7276,21401.0
2023-06-09 12:30:00,82.55,82.64,82.55,82.64,22543.0,76.7183,76.8019,76.7183,76.8019,22543.0
2023-06-09 12:40:00,82.64,82.65,82.48,82.51,22985.0,76.8019,76.8112,76.6532,76.6811,22985.0
2023-06-09 12:50:00,82.51,82.58,82.47,82.55,26110.0,76.6811,76.7462,76.6439,76.7183,26110.0
2023-06-09 13:00:00,82.54,82.62,82.46,82.54,24772.0,76.709,76.7833,76.6346,76.709,24772.0
2023-06-09 13:10:00,82.54,82.54,82.47,82.5,33594.0,76.709,76.709,76.6439,76.6718,33594.0
2023-06-09 13:20:00,82.49,82.52,82.44,82.51,19763.0,76.6625,76.6904,76.616,76.6811,19763.0
2023-06-09 13:30:00,82.51,82.64,82.5,82.63,20227.0,76.6811,76.8019,76.6718,76.7926,20227.0
2023-06-09 13:40:00,82.63,82.66,82.56,82.64,21580.0,76.7926,76.8205,76.7276,76.8019,21580.0
2023-06-09 13:50:00,82.64,82.65,82.4,82.5,100537.0,76.8019,76.8112,76.5789,76.6718,100537.0
2023-06-09 14:00:00,82.5,82.56,82.47,82.53,26990.0,76.6718,76.7276,76.6439,76.6997,26990.0
2023-06-09 14:10:00,82.53,82.53,82.38,82.44,76380.0,76.6997,76.6997,76.5603,76.616,76380.0
2023-06-09 14:20:00,82.45,82.55,82.42,82.55,29198.0,76.6253,76.7183,76.5975,76.7183,29198.0
2023-06-09 14:30:00,82.56,82.58,82.52,82.55,25085.0,76.7276,76.7462,76.6904,76.7183,25085.0
2023-06-09 14:40:00,82.55,82.61,82.52,82.56,24269.0,76.7183,76.774,76.6904,76.7276,24269.0
2023-06-09 14:50:00,82.56,82.57,82.45,82.48,22044.0,76.7276,76.7369,76.6253,76.6532,22044.0
2023-06-09 15:00:00,82.49,82.52,82.39,82.41,30295.0,76.6625,76.6904,76.5696,76.5882,30295.0
2023-06-09 15:10:00,82.4,82.51,82.38,82.39,34316.0,76.5789,76.6811,76.5603,76.5696,34316.0
2023-06-09 15:20:00,82.39,82.4,82.32,82.32,38609.0,76.5696,76.5789,76.5045,76.5045,38609.0
2023-06-09 15:30:00,82.33,82.35,82.24,82.29,65314.0,76.5138,76.5324,76.4302,76.4766,65314.0
2023-06-09 15:40:00,82.3,82.4,82.29,82.32,57818.0,76.4859,76.5789,76.4766,76.5045,57818.0
2023-06-09 15:50:00,82.33,82.33,82.22,82.3,242495.0,76.5138,76.5138,76.4116,76.4859,242495.0
2023-06-12 09:30:00,82.55,82.64,82.16,82.22,54102.0,76.7183,76.8019,76.3558,76.4116,54102.0
2023-06-12 09:40:00,82.25,82.31,81.75,82.2,58984.0,76.4395,76.4952,75.9748,76.393,58984.0
2023-06-12 09:50:00,82.19,82.23,81.98,82.07,69776.0,76.3837,76.4209,76.1885,76.2722,69776.0
2023-06-12 10:00:00,82.04,82.04,81.78,81.81,45445.0,76.2443,76.2443,76.0027,76.0306,45445.0
2023-06-12 10:10:00,81.81,81.93,81.68,81.77,156430.0,76.0306,76.1421,75.9097,75.9934,156430.0
2023-06-12 10:20:00,81.79,81.87,81.62,81.63,100251.0,76.012,76.0863,75.854,75.8633,100251.0
2023-06-12 10:30:00,81.63,81.82,81.63,81.81,49453.0,75.8633,76.0398,75.8633,76.0306,49453.0
2023-06-12 10:40:00,81.81,81.81,81.46,81.62,58147.0,76.0306,76.0306,75.7053,75.854,58147.0
2023-06-12 10:50:00,81.62,81.68,81.44,81.51,88305.0,75.854,75.9097,75.6867,75.7517,88305.0
2023-06-12 11:00:00,81.51,81.58,81.48,81.54,60375.0,75.7517,75.8168,75.7239,75.7796,60375.0
2023-06-12 11:10:00,81.53,81.53,81.3,81.37,76314.0,75.7703,75.7703,75.5566,75.6216,76314.0
2023-06-12 11:20:00,81.37,81.66,81.34,81.62,32825.0,75.6216,75.8911,75.5938,75.854,32825.0
2023-06-12 11:30:00,81.62,81.84,81.61,81.84,27191.0,75.854,76.0584,75.8447,76.0584,27191.0
2023-06-12 11:40:00,81.83,81.88,81.78,81.87,42745.0,76.0491,76.0956,76.0027,76.0863,42745.0
2023-06-12 11:50:00,81.87,81.88,81.68,81.7,23795.0,76.0863,76.0956,75.9097,75.9283,23795.0
2023-06-12 12:00:00,81.7,81.91,81.63,81.91,25458.0,75.9283,76.1235,75.8633,76.1235,25458.0
2023-06-12 12:10:00,81.91,81.96,81.88,81.89,38402.0,76.1235,76.17,76.0956,76.1049,38402.0
2023-06-12 12:20:00,81.87,81.92,81.84,81.87,47387.0,76.0863,76.1328,76.0584,76.0863,47387.0
2023-06-12 12:30:00,81.87,81.87,81.78,81.86,22841.0,76.0863,76.0863,76.0027,76.077,22841.0
2023-06-12 12:40:00,81.88,81.98,81.87,81.91,15450.0,76.0956,76.1885,76.0863,76.1235,15450.0
2023-06-12 12:50:00,81.9,81.9,81.67,81.68,27888.0,76.1142,76.1142,75.9004,75.9097,27888.0
2023-06-12 13:00:00,81.67,81.67,81.52,81.53,23169.0,75.9004,75.9004,75.761,75.7703,23169.0
2023-06-12 13:10:00,81.53,81.58,81.5,81.54,21637.0,75.7703,75.8168,75.7425,75.7796,21637.0
2023-06-12 13:20:00,81.53,81.53,81.41,81.43,24770.0,75.7703,75.7703,75.6588,75.6774,24770.0
2023-06-12 13:30:00,81.42,81.53,81.42,81.47,24297.0,75.6681,75.7703,75.6681,75.7146,24297.0
2023-06-12 13:40:00,81.46,81.49,81.41,81.45,39384.0,75.7053,75.7332,75.6588,75.696,39384.0
2023-06-12 13:50:00,81.45,81.47,81.36,81.38,44813.0,75.696,75.7146,75.6123,75.6309,44813.0
2023-06-12 14:00:00,81.37,81.41,81.28,81.28,54743.0,75.6216,75.6588,75.538,75.538,54743.0
2023-06-12 14:10:00,81.28,81.29,81.19,81.23,48474.0,75.538,75.5473,75.4544,75.4915,48474.0
2023-06-12 14:20:00,81.23,81.3,81.16,81.2,99231.0,75.4915,75.5566,75.4265,75.4636,99231.0
2023-06-12 14:30:00,81.2,81.32,81.2,81.3,109278.0,75.4636,75.5752,75.4636,75.5566,109278.0
2023-06-12 14:40:00,81.3,81.34,81.13,81.18,63226.0,75.5566,75.5938,75.3986,75.4451,63226.0
2023-06-12 14:50:00,81.17,81.24,81.14,81.19,49418.0,75.4358,75.5008,75.4079,75.4544,49418.0
2023-06-12 15:00:00,81.2,81.27,81.11,81.12,79263.0,75.4636,75.5287,75.38,75.3893,79263.0
2023-06-12 15:10:00,81.12,81.28,81.11,81.17,89722.0,75.3893,75.538,75.38,75.4358,89722.0
2023-06-12 15:20:00,81.19,81.27,81.12,81.23,88478.0,75.4544,75.5287,75.3893,75.4915,88478.0
2023-06-12 15:30:00,81.23,81.31,81.17,81.26,69787.0,75.4915,75.5659,75.4358,75.5194,69787.0
2023-06-12 15:40:00,81.25,81.43,81.24,81.39,83882.0,75.5101,75.6774,75.5008,75.6402,83882.0
2023-06-12 15:50:00,81.39,81.58,81.39,81.58,304641.0,75.6402,75.8168,75.6402,75.8168,304641.0
2023-06-13 09:30:00,80.87,81.01,80.18,80.52,212650.0,75.157,75.2871,74.5157,74.8317,212650.0
2023-06-13 09:40:00,80.5,80.59,80.17,80.24,140021.0,74.8131,74.8967,74.5064,74.5715,140021.0
2023-06-13 09:50:00,80.24,80.4,80.13,80.38,163377.0,74.5715,74.7202,74.4692,74.7016,163377.0
2023-06-13 10:00:00,80.37,80.54,80.06,80.47,142062.0,74.6923,74.8503,74.4042,74.7852,142062.0
2023-06-13 10:10:00,80.46,80.7,80.4,80.63,124859.0,74.7759,74.999,74.7202,74.9339,124859.0
2023-06-13 10:20:00,80.64,80.84,80.64,80.82,72342.0,74.9432,75.1291,74.9432,75.1105,72342.0
2023-06-13 10:30:00,80.83,80.94,80.67,80.75,74134.0,75.1198,75.222,74.9711,75.0454,74134.0
2023-06-13 10:40:00,80.75,80.82,80.61,80.63,63045.0,75.0454,75.1105,74.9153,74.9339,63045.0
2023-06-13 10:50:00,80.63,80.65,80.38,80.5,218636.0,74.9339,74.9525,74.7016,74.8131,218636.0
2023-06-13 11:00:00,80.5,80.77,80.47,80.77,49386.0,74.8131,75.064,74.7852,75.064,49386.0
2023-06-13 11:10:00,80.77,80.9,80.76,80.86,38786.0,75.064,75.1848,75.0547,75.1477,38786.0
2023-06-13 11:20:00,80.86,80.89,80.61,80.62,48438.0,75.1477,75.1755,74.9153,74.9246,48438.0
2023-06-13 11:30:00,80.62,80.7,80.57,80.67,71874.0,74.9246,74.999,74.8782,74.9711,71874.0
2023-06-13 11:40:00,80.67,80.84,80.66,80.83,38751.0,74.9711,75.1291,74.9618,75.1198,38751.0
2023-06-13 11:50:00,80.84,80.84,80.73,80.76,31318.0,75.1291,75.1291,75.0268,75.0547,31318.0
2023-06-13 12:00:00,80.77,80.83,80.74,80.77,41192.0,75.064,75.1198,75.0361,75.064,41192.0
2023-06-13 12:10:00,80.72,80.85,80.72,80.81,29761.0,75.0176,75.1384,75.0176,75.1012,29761.0
2023-06-13 12:20:00,80.82,81.02,80.82,80.99,44301.0,75.1105,75.2964,75.1105,75.2685,44301.0
2023-06-13 12:30:00,80.98,81.0,80.88,80.93,28811.0,75.2592,75.2778,75.1663,75.2127,28811.0
2023-06-13 12:40:00,80.93,80.97,80.9,80.91,26613.0,75.2127,75.2499,75.1848,75.1941,26613.0
2023-06-13 12:50:00,80.91,80.91,80.81,80.85,26811.0,75.1941,75.1941,75.1012,75.1384,26811.0
2023-06-13 13:00:00,80.84,80.94,80.83,80.93,29708.0,75.1291,75.222,75.1198,75.2127,29708.0
2023-06-13 13:10:00,80.94,81.04,80.92,81.0,38105.0,75.222,75.3149,75.2034,75.2778,38105.0
2023-06-13 13:20:00,81.0,81.03,80.96,81.0,36195.0,75.2778,75.3057,75.2406,75.2778,36195.0
2023-06-13 13:30:00,80.99,80.99,80.84,80.85,30653.0,75.2685,75.2685,75.1291,75.1384,30653.0
2023-06-13 13:40:00,80.84,80.85,80.69,80.81,43045.0,75.1291,75.1384,74.9897,75.1012,43045.0
2023-06-13 13:50:00,80.8,80.84,80.78,80.83,30481.0,75.0919,75.1291,75.0733,75.1198,30481.0
2023-06-13 14:00:00,80.84,80.89,80.81,80.85,37490.0,75.1291,75.1755,75.1012,75.1384,37490.0
2023-06-13 14:10:00,80.85,80.91,80.8,80.88,28541.0,75.1384,75.1941,75.0919,75.1663,28541.0
2023-06-13 14:20:00,80.88,81.01,80.86,81.01,41395.0,75.1663,75.2871,75.1477,75.2871,41395.0
2023-06-13 14:30:00,81.01,81.03,80.75,80.88,110378.0,75.2871,75.3057,75.0454,75.1663,110378.0
2023-06-13 14:40:00,80.89,81.0,80.82,80.97,42655.0,75.1755,75.2778,75.1105,75.2499,42655.0
2023-06-13 14:50:00,80.98,80.99,80.87,80.94,34198.0,75.2592,75.2685,75.157,75.222,34198.0
2023-06-13 15:00:00,80.94,80.98,80.91,80.94,38430.0,75.222,75.2592,75.1941,75.222,38430.0
2023-06-13 15:10:00,80.94,80.97,80.86,80.87,51653.0,75.222,75.2499,75.1477,75.157,51653.0
2023-06-13 15:20:00,80.88,80.91,80.81,80.84,63936.0,75.1663,75.1941,75.1012,75.1291,63936.0
2023-06-13 15:30:00,80.84,80.89,80.79,80.81,109208.0,75.1291,75.1755,75.0826,75.1012,109208.0
2023-06-13 15:40:00,80.81,80.88,80.72,80.73,133938.0,75.1012,75.1663,75.0176,75.0268,133938.0
2023-06-13 15:50:00,80.74,80.79,80.62,80.74,427377.0,75.0361,75.0826,74.9246,75.0361,427377.0
2023-06-14 09:30:00,80.72,80.83,80.31,80.73,118746.0,75.0176,75.1198,74.6365,75.0268,118746.0
2023-06-14 09:40:00,80.7,80.88,80.68,80.79,85150.0,74.999,75.1663,74.9804,75.0826,85150.0
2023-06-14 09:50:00,80.82,81.1,80.81,80.93,53300.0,75.1105,75.3707,75.1012,75.2127,53300.0
2023-06-14 10:00:00,80.93,81.07,80.92,80.97,83353.0,75.2127,75.3428,75.2034,75.2499,83353.0
2023-06-14 10:10:00,80.97,81.08,80.88,80.9,68768.0,75.2499,75.3521,75.1663,75.1848,68768.0
2023-06-14 10:20:00,80.9,81.11,80.89,81.06,60330.0,75.1848,75.38,75.1755,75.3335,60330.0
2023-06-14 10:30:00,81.07,81.12,80.94,81.0,50008.0,75.3428,75.3893,75.222,75.2778,50008.0
2023-06-14 10:40:00,81.01,81.04,80.85,80.9,41456.0,75.2871,75.3149,75.1384,75.1848,41456.0
2023-06-14 10:50:00,80.91,80.93,80.79,80.91,39488.0,75.1941,75.2127,75.0826,75.1941,39488.0
2023-06-14 11:00:00,80.92,80.98,80.84,80.91,34383.0,75.2034,75.2592,75.1291,75.1941,34383.0
2023-06-14 11:10:00,80.9,81.08,80.9,81.05,36861.0,75.1848,75.3521,75.1848,75.3242,36861.0
2023-06-14 11:20:00,81.05,81.11,80.88,80.88,40327.0,75.3242,75.38,75.1663,75.1663,40327.0
2023-06-14 11:30:00,80.88,80.91,80.76,80.8,25280.0,75.1663,75.1941,75.0547,75.0919,25280.0
2023-06-14 11:40:00,80.81,80.94,80.8,80.93,32641.0,75.1012,75.222,75.0919,75.2127,32641.0
2023-06-14 11:50:00,80.92,81.04,80.92,80.95,23536.0,75.2034,75.3149,75.2034,75.2313,23536.0
2023-06-14 12:00:00,80.95,81.02,80.91,80.93,16088.0,75.2313,75.2964,75.1941,75.2127,16088.0
2023-06-14 12:10:00,80.94,80.94,80.84,80.86,25061.0,75.222,75.222,75.1291,75.1477,25061.0
2023-06-14 12:20:00,80.87,80.94,80.85,80.94,20368.0,75.157,75.222,75.1384,75.222,20368.0
2023-06-14 12:30:00,80.94,80.94,80.74,80.74,18893.0,75.222,75.222,75.0361,75.0361,18893.0
2023-06-14 12:40:00,80.75,80.76,80.58,80.6,29592.0,75.0454,75.0547,74.8874,74.906,29592.0
2023-06-14 12:50:00,80.61,80.69,80.6,80.64,44171.0,74.9153,74.9897,74.906,74.9432,44171.0
2023-06-14 13:00:00,80.64,80.69,80.61,80.65,19711.0,74.9432,74.9897,74.9153,74.9525,19711.0
2023-06-14 13:10:00,80.64,80.7,80.56,80.58,26943.0,74.9432,74.999,74.8689,74.8874,26943.0
2023-06-14 13:20:00,80.57,80.66,80.56,80.6,22313.0,74.8782,74.9618,74.8689,74.906,22313.0
2023-06-14 13:30:00,80.6,80.62,80.53,80.55,26266.0,74.906,74.9246,74.841,74.8596,26266.0
2023-06-14 13:40:00,80.55,80.61,80.54,80.6,35893.0,74.8596,74.9153,74.8503,74.906,35893.0
2023-06-14 13:50:00,80.61,80.67,80.6,80.66,33463.0,74.9153,74.9711,74.906,74.9618,33463.0
2023-06-14 14:00:00,80.64,80.64,80.42,80.42,60443.0,74.9432,74.9432,74.7387,74.7387,60443.0
2023-06-14 14:10:00,80.44,80.52,80.35,80.41,51498.0,74.7573,74.8317,74.6737,74.7295,51498.0
2023-06-14 14:20:00,80.42,80.5,80.37,80.5,48195.0,74.7387,74.8131,74.6923,74.8131,48195.0
2023-06-14 14:30:00,80.48,80.55,80.43,80.49,53095.0,74.7945,74.8596,74.748,74.8038,53095.0
2023-06-14 14:40:00,80.5,80.54,80.41,80.48,60058.0,74.8131,74.8503,74.7295,74.7945,60058.0
2023-06-14 14:50:00,80.48,80.62,80.41,80.6,134891.0,74.7945,74.9246,74.7295,74.906,134891.0
2023-06-14 15:00:00,80.63,80.71,80.58,80.68,54827.0,74.9339,75.0083,74.8874,74.9804,54827.0
2023-06-14 15:10:00,80.68,80.73,80.63,80.71,42718.0,74.9804,75.0268,74.9339,75.0083,42718.0
2023-06-14 15:20:00,80.7,80.71,80.62,80.64,55717.0,74.999,75.0083,74.9246,74.9432,55717.0
2023-06-14 15:30:00,80.63,80.64,80.54,80.63,76302.0,74.9339,74.9432,74.8503,74.9339,76302.0
2023-06-14 15:40:00,80.63,80.63,80.47,80.52,114853.0,74.9339,74.9339,74.7852,74.8317,114853.0
2023-06-14 15:50:00,80.53,80.67,80.48,80.66,370346.0,74.841,74.9711,74.7945,74.9618,370346.0
2023-06-15 09:30:00,80.88,81.11,80.74,80.96,112057.0,75.1663,75.38,75.0361,75.2406,112057.0
2023-06-15 09:40:00,80.96,81.27,80.89,81.07,155264.0,75.2406,75.5287,75.1755,75.3428,155264.0
2023-06-15 09:50:00,81.07,81.28,80.96,81.24,47047.0,75.3428,75.538,75.2406,75.5008,47047.0
2023-06-15 10:00:00,81.24,81.43,81.15,81.26,60783.0,75.5008,75.6774,75.4172,75.5194,60783.0
2023-06-15 10:10:00,81.26,81.26,81.07,81.1,28789.0,75.5194,75.5194,75.3428,75.3707,28789.0
2023-06-15 10:20:00,81.09,81.13,80.89,80.91,40429.0,75.3614,75.3986,75.1755,75.1941,40429.0
2023-06-15 10:30:00,80.91,80.99,80.52,80.59,132902.0,75.1941,75.2685,74.8317,74.8967,132902.0
2023-06-15 10:40:00,80.6,80.72,80.54,80.67,77959.0,74.906,75.0176,74.8503,74.9711,77959.0
2023-06-15 10:50:00,80.67,80.8,80.6,80.75,36005.0,74.9711,75.0919,74.906,75.0454,36005.0
2023-06-15 11:00:00,80.76,80.85,80.62,80.67,53348.0,75.0547,75.1384,74.9246,74.9711,53348.0
2023-06-15 11:10:00,80.68,80.71,80.56,80.61,51357.0,74.9804,75.0083,74.8689,74.9153,51357.0
2023-06-15 11:20:00,80.59,80.72,80.58,80.7,28314.0,74.8967,75.0176,74.8874,74.999,28314.0
2023-06-15 11:30:00,80.7,80.74,80.63,80.74,34274.0,74.999,75.0361,74.9339,75.0361,34274.0
2023-06-15 11:40:00,80.75,80.79,80.68,80.69,37657.0,75.0454,75.0826,74.9804,74.9897,37657.0
2023-06-15 11:50:00,80.7,80.7,80.58,80.61,29590.0,74.999,74.999,74.8874,74.9153,29590.0
2023-06-15 12:00:00,80.62,80.65,80.54,80.63,26291.0,74.9246,74.9525,74.8503,74.9339,26291.0
2023-06-15 12:10:00,80.62,80.82,80.62,80.81,21066.0,74.9246,75.1105,74.9246,75.1012,21066.0
2023-06-15 12:20:00,80.8,80.86,80.76,80.83,29045.0,75.0919,75.1477,75.0547,75.1198,29045.0
2023-06-15 12:30:00,80.83,80.89,80.78,80.8,25585.0,75.1198,75.1755,75.0733,75.0919,25585.0
2023-06-15 12:40:00,80.79,80.92,80.78,80.91,33109.0,75.0826,75.2034,75.0733,75.1941,33109.0
2023-06-15 12:50:00,80.91,80.94,80.82,80.83,23358.0,75.1941,75.222,75.1105,75.1198,23358.0
2023-06-15 13:00:00,80.85,80.87,80.79,80.86,19419.0,75.1384,75.157,75.0826,75.1477,19419.0
2023-06-15 13:10:00,80.86,80.96,80.84,80.94,22125.0,75.1477,75.2406,75.1291,75.222,22125.0
2023-06-15 13:20:00,80.95,80.98,80.9,80.98,21983.0,75.2313,75.2592,75.1848,75.2592,21983.0
2023-06-15 13:30:00,80.98,81.02,80.93,80.93,20906.0,75.2592,75.2964,75.2127,75.2127,20906.0
2023-06-15 13:40:00,80.93,80.95,80.85,80.92,23254.0,75.2127,75.2313,75.1384,75.2034,23254.0
2023-06-15 13:50:00,80.92,80.98,80.91,80.95,36342.0,75.2034,75.2592,75.1941,75.2313,36342.0
2023-06-15 14:00:00,80.96,81.0,80.87,80.89,22490.0,75.2406,75.2778,75.157,75.1755,22490.0
2023-06-15 14:10:00,80.88,81.03,80.87,81.01,21081.0,75.1663,75.3057,75.157,75.2871,21081.0
2023-06-15 14:20:00,81.01,81.01,80.92,80.94,22355.0,75.2871,75.2871,75.2034,75.222,22355.0
2023-06-15 14:30:00,80.92,80.98,80.87,80.9,42302.0,75.2034,75.2592,75.157,75.1848,42302.0
2023-06-15 14:40:00,80.91,80.99,80.86,80.98,58619.0,75.1941,75.2685,75.1477,75.2592,58619.0
2023-06-15 14:50:00,80.98,81.07,80.95,81.05,43792.0,75.2592,75.3428,75.2313,75.3242,43792.0
2023-06-15 15:00:00,81.05,81.08,80.92,80.93,62196.0,75.3242,75.3521,75.2034,75.2127,62196.0
2023-06-15 15:10:00,80.93,80.99,80.9,80.94,50100.0,75.2127,75.2685,75.1848,75.222,50100.0
2023-06-15 15:20:00,80.94,80.97,80.91,80.94,57567.0,75.222,75.2499,75.1941,75.222,57567.0
2023-06-15 15:30:00,80.95,81.0,80.83,80.87,75552.0,75.2313,75.2778,75.1198,75.157,75552.0
2023-06-15 15:40:00,80.87,80.91,80.78,80.79,98563.0,75.157,75.1941,75.0733,75.0826,98563.0
2023-06-15 15:50:00,80.79,80.81,80.65,80.73,358079.0,75.0826,75.1012,74.9525,75.0268,358079.0
2023-06-16 09:30:00,80.6,81.22,80.57,81.11,653659.0,74.906,75.4822,74.8782,75.38,653659.0
2023-06-16 09:40:00,81.09,81.47,80.93,81.18,65820.0,75.3614,75.7146,75.2127,75.4451,65820.0
2023-06-16 09:50:00,81.13,81.19,80.86,81.08,42173.0,75.3986,75.4544,75.1477,75.3521,42173.0
2023-06-16 10:00:00,81.1,81.29,81.09,81.18,69363.0,75.3707,75.5473,75.3614,75.4451,69363.0
2023-06-16 10:10:00,81.17,81.4,81.07,81.35,91034.0,75.4358,75.6495,75.3428,75.603,91034.0
2023-06-16 10:20:00,81.36,81.42,81.26,81.4,67664.0,75.6123,75.6681,75.5194,75.6495,67664.0
2023-06-16 10:30:00,81.4,81.48,81.21,81.29,62898.0,75.6495,75.7239,75.4729,75.5473,62898.0
2023-06-16 10:40:00,81.29,81.37,81.22,81.28,60570.0,75.5473,75.6216,75.4822,75.538,60570.0
2023-06-16 10:50:00,81.28,81.43,81.25,81.34,42805.0,75.538,75.6774,75.5101,75.5938,42805.0
2023-06-16 11:00:00,81.35,81.45,81.31,81.39,28444.0,75.603,75.696,75.5659,75.6402,28444.0
2023-06-16 11:10:00,81.39,81.56,81.38,81.56,27081.0,75.6402,75.7982,75.6309,75.7982,27081.0
2023-06-16 11:20:00,81.55,81.57,81.4,81.46,36417.0,75.7889,75.8075,75.6495,75.7053,36417.0
2023-06-16 11:30:00,81.45,81.46,81.28,81.29,17030.0,75.696,75.7053,75.538,75.5473,17030.0
2023-06-16 11:40:00,81.29,81.3,81.17,81.2,50667.0,75.5473,75.5566,75.4358,75.4636,50667.0
2023-06-16 11:50:00,81.2,81.25,81.18,81.2,35271.0,75.4636,75.5101,75.4451,75.4636,35271.0
2023-06-16 12:00:00,81.2,81.23,81.1,81.14,72659.0,75.4636,75.4915,75.3707,75.4079,72659.0
2023-06-16 12:10:00,81.14,81.14,81.06,81.12,24818.0,75.4079,75.4079,75.3335,75.3893,24818.0
2023-06-16 12:20:00,81.14,81.2,81.1,81.14,14708.0,75.4079,75.4636,75.3707,75.4079,14708.0
2023-06-16 12:30:00,81.15,81.16,81.05,81.07,53940.0,75.4172,75.4265,75.3242,75.3428,53940.0
2023-06-16 12:40:00,81.07,81.19,81.07,81.14,22488.0,75.3428,75.4544,75.3428,75.4079,22488.0
2023-06-16 12:50:00,81.13,81.14,81.07,81.08,18791.0,75.3986,75.4079,75.3428,75.3521,18791.0
2023-06-16 13:00:00,81.09,81.09,80.96,80.98,27037.0,75.3614,75.3614,75.2406,75.2592,27037.0
2023-06-16 13:10:00,80.97,81.09,80.95,81.08,24110.0,75.2499,75.3614,75.2313,75.3521,24110.0
2023-06-16 13:20:00,81.1,81.11,81.04,81.05,35852.0,75.3707,75.38,75.3149,75.3242,35852.0
2023-06-16 13:30:00,81.06,81.06,80.96,81.0,28451.0,75.3335,75.3335,75.2406,75.2778,28451.0
2023-06-16 13:40:00,81.02,81.03,80.94,80.99,21817.0,75.2964,75.3057,75.222,75.2685,21817.0
2023-06-16 13:50:00,80.99,81.0,80.89,80.9,23052.0,75.2685,75.2778,75.1755,75.1848,23052.0
2023-06-16 14:00:00,80.9,80.97,80.87,80.93,37998.0,75.1848,75.2499,75.157,75.2127,37998.0
2023-06-16 14:10:00,80.92,81.03,80.91,80.97,34230.0,75.2034,75.3057,75.1941,75.2499,34230.0
2023-06-16 14:20:00,80.97,81.05,80.96,81.04,21515.0,75.2499,75.3242,75.2406,75.3149,21515.0
2023-06-16 14:30:00,81.05,81.06,80.94,80.95,24056.0,75.3242,75.3335,75.222,75.2313,24056.0
2023-06-16 14:40:00,80.98,80.99,80.88,80.89,26706.0,75.2592,75.2685,75.1663,75.1755,26706.0
2023-06-16 14:50:00,80.89,80.91,80.77,80.78,38439.0,75.1755,75.1941,75.064,75.0733,38439.0
2023-06-16 15:00:00,80.79,80.84,80.75,80.81,41440.0,75.0826,75.1291,75.0454,75.1012,41440.0
2023-06-16 15:10:00,80.81,80.81,80.73,80.76,49477.0,75.1012,75.1012,75.0268,75.0547,49477.0
2023-06-16 15:20:00,80.76,80.82,80.73,80.73,51498.0,75.0547,75.1105,75.0268,75.0268,51498.0
2023-06-16 15:30:00,80.73,80.79,80.68,80.75,101540.0,75.0268,75.0826,74.9804,75.0454,101540.0
2023-06-16 15:40:00,80.75,80.76,80.59,80.65,156390.0,75.0454,75.0547,74.8967,74.9525,156390.0
2023-06-16 15:50:00,80.64,80.75,80.49,80.69,488771.0,74.9432,75.0454,74.8038,74.9897,488771.0
2023-06-20 09:30:00,81.0,81.41,80.94,81.15,166751.0,75.2778,75.6588,75.222,75.4172,166751.0
2023-06-20 09:40:00,81.14,81.59,81.03,81.48,98324.0,75.4079,75.8261,75.3057,75.7239,98324.0
2023-06-20 09:50:00,81.48,81.49,81.12,81.24,73868.0,75.7239,75.7332,75.3893,75.5008,73868.0
2023-06-20 10:00:00,81.25,81.35,81.09,81.22,76292.0,75.5101,75.603,75.3614,75.4822,76292.0
2023-06-20 10:10:00,81.22,81.31,81.09,81.29,61769.0,75.4822,75.5659,75.3614,75.5473,61769.0
2023-06-20 10:20:00,81.29,81.39,81.2,81.39,76657.0,75.5473,75.6402,75.4636,75.6402,76657.0
2023-06-20 10:30:00,81.37,81.45,81.25,81.36,95915.0,75.6216,75.696,75.5101,75.6123,95915.0
2023-06-20 10:40:00,81.37,81.37,81.06,81.22,63745.0,75.6216,75.6216,75.3335,75.4822,63745.0
2023-06-20 10:50:00,81.21,81.25,81.11,81.15,47185.0,75.4729,75.5101,75.38,75.4172,47185.0
2023-06-20 11:00:00,81.17,81.2,80.95,80.99,39634.0,75.4358,75.4636,75.2313,75.2685,39634.0
2023-06-20 11:10:00,81.0,81.01,80.82,80.83,74334.0,75.2778,75.2871,75.1105,75.1198,74334.0
2023-06-20 11:20:00,80.83,80.86,80.73,80.73,35808.0,75.1198,75.1477,75.0268,75.0268,35808.0
2023-06-20 11:30:00,80.73,80.91,80.73,80.76,40794.0,75.0268,75.1941,75.0268,75.0547,40794.0
2023-06-20 11:40:00,80.73,80.9,80.69,80.88,36356.0,75.0268,75.1848,74.9897,75.1663,36356.0
2023-06-20 11:50:00,80.89,80.91,80.83,80.88,27549.0,75.1755,75.1941,75.1198,75.1663,27549.0
2023-06-20 12:00:00,80.88,80.99,80.88,80.9,31526.0,75.1663,75.2685,75.1663,75.1848,31526.0
2023-06-20 12:10:00,80.89,80.93,80.8,80.8,30407.0,75.1755,75.2127,75.0919,75.0919,30407.0
2023-06-20 12:20:00,80.8,80.94,80.8,80.83,28605.0,75.0919,75.222,75.0919,75.1198,28605.0
2023-06-20 12:30:00,80.83,80.95,80.81,80.89,33409.0,75.1198,75.2313,75.1012,75.1755,33409.0
2023-06-20 12:40:00,80.9,81.0,80.89,80.97,22895.0,75.1848,75.2778,75.1755,75.2499,22895.0
2023-06-20 12:50:00,80.97,81.01,80.88,80.91,38205.0,75.2499,75.2871,75.1663,75.1941,38205.0
2023-06-20 13:00:00,80.91,80.92,80.81,80.85,24590.0,75.1941,75.2034,75.1012,75.1384,24590.0
2023-06-20 13:10:00,80.85,80.88,80.82,80.83,36901.0,75.1384,75.1663,75.1105,75.1198,36901.0
2023-06-20 13:20:00,80.83,80.9,80.82,80.87,24571.0,75.1198,75.1848,75.1105,75.157,24571.0
2023-06-20 13:30:00,80.87,80.88,80.72,80.73,23038.0,75.157,75.1663,75.0176,75.0268,23038.0
2023-06-20 13:40:00,80.74,80.79,80.72,80.76,20210.0,75.0361,75.0826,75.0176,75.0547,20210.0
2023-06-20 13:50:00,80.76,80.84,80.74,80.78,26338.0,75.0547,75.1291,75.0361,75.0733,26338.0
2023-06-20 14:00:00,80.78,80.88,80.77,80.88,16349.0,75.0733,75.1663,75.064,75.1663,16349.0
2023-06-20 14:10:00,80.87,80.9,80.79,80.83,33850.0,75.157,75.1848,75.0826,75.1198,33850.0
2023-06-20 14:20:00,80.83,80.89,80.82,80.85,27249.0,75.1198,75.1755,75.1105,75.1384,27249.0
2023-06-20 14:30:00,80.85,80.9,80.82,80.89,18211.0,75.1384,75.1848,75.1105,75.1755,18211.0
2023-06-20 14:40:00,80.88,80.89,80.79,80.84,29268.0,75.1663,75.1755,75.0826,75.1291,29268.0
2023-06-20 14:50:00,80.84,80.88,80.79,80.81,27848.0,75.1291,75.1663,75.0826,75.1012,27848.0
2023-06-20 15:00:00,80.81,80.83,80.78,80.81,32116.0,75.1012,75.1198,75.0733,75.1012,32116.0
2023-06-20 15:10:00,80.81,80.84,80.8,80.81,36020.0,75.1012,75.1291,75.0919,75.1012,36020.0
2023-06-20 15:20:00,80.81,80.83,80.73,80.8,53433.0,75.1012,75.1198,75.0268,75.0919,53433.0
2023-06-20 15:30:00,80.8,80.82,80.7,80.76,65046.0,75.0919,75.1105,74.999,75.0547,65046.0
2023-06-20 15:40:00,80.76,80.79,80.7,80.73,85200.0,75.0547,75.0826,74.999,75.0268,85200.0
2023-06-20 15:50:00,80.74,80.78,80.63,80.67,279669.0,75.0361,75.0733,74.9339,74.9711,279669.0
2023-06-21 09:30:00,80.78,81.1,80.53,80.53,87184.0,75.0733,75.3707,74.841,74.841,87184.0
2023-06-21 09:40:00,80.51,80.79,80.27,80.56,127655.0,74.8224,75.0826,74.5993,74.8689,127655.0
2023-06-21 09:50:00,80.57,80.66,80.41,80.66,47283.0,74.8782,74.9618,74.7295,74.9618,47283.0
2023-06-21 10:00:00,80.66,80.67,80.48,80.55,64092.0,74.9618,74.9711,74.7945,74.8596,64092.0
2023-06-21 10:10:00,80.56,80.66,80.55,80.64,110584.0,74.8689,74.9618,74.8596,74.9432,110584.0
2023-06-21 10:20:00,80.63,80.74,80.56,80.68,238525.0,74.9339,75.0361,74.8689,74.9804,238525.0
2023-06-21 10:30:00,80.68,80.85,80.67,80.73,146568.0,74.9804,75.1384,74.9711,75.0268,146568.0
2023-06-21 10:40:00,80.73,80.82,80.7,80.78,82223.0,75.0268,75.1105,74.999,75.0733,82223.0
2023-06-21 10:50:00,80.79,80.87,80.76,80.77,119929.0,75.0826,75.157,75.0547,75.064,119929.0
2023-06-21 11:00:00,80.76,81.07,80.75,80.96,265366.0,75.0547,75.3428,75.0454,75.2406,265366.0
2023-06-21 11:10:00,80.97,81.28,80.97,81.27,40828.0,75.2499,75.538,75.2499,75.5287,40828.0
2023-06-21 11:20:00,81.27,81.29,81.11,81.14,58412.0,75.5287,75.5473,75.38,75.4079,58412.0
2023-06-21 11:30:00,81.12,81.12,80.89,80.9,73800.0,75.3893,75.3893,75.1755,75.1848,73800.0
2023-06-21 11:40:00,80.91,81.14,80.84,81.13,54764.0,75.1941,75.4079,75.1291,75.3986,54764.0
2023-06-21 11:50:00,81.13,81.13,80.98,81.04,47762.0,75.3986,75.3986,75.2592,75.3149,47762.0
2023-06-21 12:00:00,81.03,81.08,80.88,80.99,68766.0,75.3057,75.3521,75.1663,75.2685,68766.0
2023-06-21 12:10:00,81.02,81.08,80.88,80.95,56559.0,75.2964,75.3521,75.1663,75.2313,56559.0
2023-06-21 12:20:00,80.95,80.96,80.84,80.88,25857.0,75.2313,75.2406,75.1291,75.1663,25857.0
2023-06-21 12:30:00,80.88,80.89,80.82,80.85,34064.0,75.1663,75.1755,75.1105,75.1384,34064.0
2023-06-21 12:40:00,80.86,80.89,80.78,80.81,25756.0,75.1477,75.1755,75.0733,75.1012,25756.0
2023-06-21 12:50:00,80.82,80.85,80.77,80.81,25096.0,75.1105,75.1384,75.064,75.1012,25096.0
2023-06-21 13:00:00,80.81,80.82,80.76,80.79,21481.0,75.1012,75.1105,75.0547,75.0826,21481.0
2023-06-21 13:10:00,80.8,80.89,80.78,80.79,33700.0,75.0919,75.1755,75.0733,75.0826,33700.0
2023-06-21 13:20:00,80.8,80.83,80.74,80.81,79809.0,75.0919,75.1198,75.0361,75.1012,79809.0
2023-06-21 13:30:00,80.81,80.88,80.78,80.87,41807.0,75.1012,75.1663,75.0733,75.157,41807.0
2023-06-21 13:40:00,80.87,80.95,80.83,80.95,51138.0,75.157,75.2313,75.1198,75.2313,51138.0
2023-06-21 13:50:00,80.95,81.01,80.9,80.92,25147.0,75.2313,75.2871,75.1848,75.2034,25147.0
2023-06-21 14:00:00,80.93,81.0,80.85,80.85,75081.0,75.2127,75.2778,75.1384,75.1384,75081.0
2023-06-21 14:10:00,80.85,80.96,80.83,80.92,55482.0,75.1384,75.2406,75.1198,75.2034,55482.0
2023-06-21 14:20:00,80.94,80.96,80.9,80.95,28746.0,75.222,75.2406,75.1848,75.2313,28746.0
2023-06-21 14:30:00,80.96,81.04,80.95,81.01,32636.0,75.2406,75.3149,75.2313,75.2871,32636.0
2023-06-21 14:40:00,81.01,81.03,80.97,80.99,31175.0,75.2871,75.3057,75.2499,75.2685,31175.0
2023-06-21 14:50:00,80.99,81.03,80.97,80.98,27219.0,75.2685,75.3057,75.2499,75.2592,27219.0
2023-06-21 15:00:00,80.98,80.99,80.88,80.91,33547.0,75.2592,75.2685,75.1663,75.1941,33547.0
2023-06-21 15:10:00,80.91,80.92,80.84,80.86,39444.0,75.1941,75.2034,75.1291,75.1477,39444.0
2023-06-21 15:20:00,80.85,80.97,80.83,80.95,43326.0,75.1384,75.2499,75.1198,75.2313,43326.0
2023-06-21 15:30:00,80.94,81.02,80.9,80.98,58147.0,75.222,75.2964,75.1848,75.2592,58147.0
2023-06-21 15:40:00,80.98,81.15,80.96,81.14,124970.0,75.2592,75.4172,75.2406,75.4079,124970.0
2023-06-21 15:50:00,81.14,81.39,81.14,81.38,438887.0,75.4079,75.6402,75.4079,75.6309,438887.0
2023-06-22 09:30:00,81.74,81.91,81.16,81.44,134046.0,75.9655,76.1235,75.4265,75.6867,134046.0
2023-06-22 09:40:00,81.46,81.67,81.32,81.51,31896.0,75.7053,75.9004,75.5752,75.7517,31896.0
2023-06-22 09:50:00,81.52,81.62,81.3,81.32,31155.0,75.761,75.854,75.5566,75.5752,31155.0
2023-06-22 10:00:00,81.31,81.68,81.31,81.48,40599.0,75.5659,75.9097,75.5659,75.7239,40599.0
2023-06-22 10:10:00,81.49,81.52,81.23,81.24,30422.0,75.7332,75.761,75.4915,75.5008,30422.0
2023-06-22 10:20:00,81.25,81.44,81.16,81.4,38119.0,75.5101,75.6867,75.4265,75.6495,38119.0
2023-06-22 10:30:00,81.39,81.45,81.33,81.34,29915.0,75.6402,75.696,75.5845,75.5938,29915.0
2023-06-22 10:40:00,81.35,81.42,81.28,81.42,79635.0,75.603,75.6681,75.538,75.6681,79635.0
2023-06-22 10:50:00,81.43,81.44,81.24,81.25,37939.0,75.6774,75.6867,75.5008,75.5101,37939.0
2023-06-22 11:00:00,81.24,81.34,81.16,81.25,23355.0,75.5008,75.5938,75.4265,75.5101,23355.0
2023-06-22 11:10:00,81.26,81.36,81.26,81.3,14668.0,75.5194,75.6123,75.5194,75.5566,14668.0
2023-06-22 11:20:00,81.28,81.35,81.25,81.34,20040.0,75.538,75.603,75.5101,75.5938,20040.0
2023-06-22 11:30:00,81.34,81.38,81.17,81.29,44608.0,75.5938,75.6309,75.4358,75.5473,44608.0
2023-06-22 11:40:00,81.3,81.35,81.22,81.23,53698.0,75.5566,75.603,75.4822,75.4915,53698.0
2023-06-22 11:50:00,81.22,81.28,81.15,81.2,28022.0,75.4822,75.538,75.4172,75.4636,28022.0
2023-06-22 12:00:00,81.2,81.22,81.15,81.2,18959.0,75.4636,75.4822,75.4172,75.4636,18959.0
2023-06-22 12:10:00,81.19,81.32,81.19,81.29,15850.0,75.4544,75.5752,75.4544,75.5473,15850.0
2023-06-22 12:20:00,81.29,81.32,81.26,81.3,15436.0,75.5473,75.5752,75.5194,75.5566,15436.0
2023-06-22 12:30:00,81.3,81.3,81.18,81.2,17032.0,75.5566,75.5566,75.4451,75.4636,17032.0
2023-06-22 12:40:00,81.2,81.31,81.2,81.3,15107.0,75.4636,75.5659,75.4636,75.5566,15107.0
2023-06-22 12:50:00,81.3,81.32,81.26,81.29,15654.0,75.5566,75.5752,75.5194,75.5473,15654.0
2023-06-22 13:00:00,81.29,81.3,81.22,81.25,16852.0,75.5473,75.5566,75.4822,75.5101,16852.0
2023-06-22 13:10:00,81.23,81.28,81.21,81.28,12806.0,75.4915,75.538,75.4729,75.538,12806.0
2023-06-22 13:20:00,81.28,81.34,81.25,81.31,21780.0,75.538,75.5938,75.5101,75.5659,21780.0
2023-06-22 13:30:00,81.32,81.36,81.25,81.31,44195.0,75.5752,75.6123,75.5101,75.5659,44195.0
2023-06-22 13:40:00,81.33,81.36,81.31,81.33,14657.0,75.5845,75.6123,75.5659,75.5845,14657.0
2023-06-22 13:50:00,81.33,81.43,81.33,81.42,15706.0,75.5845,75.6774,75.5845,75.6681,15706.0
2023-06-22 14:00:00,81.42,81.46,81.42,81.45,21696.0,75.6681,75.7053,75.6681,75.696,21696.0
2023-06-22 14:10:00,81.45,81.5,81.37,81.38,24595.0,75.696,75.7425,75.6216,75.6309,24595.0
2023-06-22 14:20:00,81.38,81.45,81.38,81.4,20762.0,75.6309,75.696,75.6309,75.6495,20762.0
2023-06-22 14:30:00,81.39,81.47,81.38,81.47,13903.0,75.6402,75.7146,75.6309,75.7146,13903.0
2023-06-22 14:40:00,81.47,81.47,81.39,81.4,20033.0,75.7146,75.7146,75.6402,75.6495,20033.0
2023-06-22 14:50:00,81.39,81.43,81.34,81.35,19783.0,75.6402,75.6774,75.5938,75.603,19783.0
2023-06-22 15:00:00,81.37,81.39,81.27,81.27,43495.0,75.6216,75.6402,75.5287,75.5287,43495.0
2023-06-22 15:10:00,81.27,81.37,81.25,81.37,34881.0,75.5287,75.6216,75.5101,75.6216,34881.0
2023-06-22 15:20:00,81.37,81.41,81.34,81.37,52702.0,75.6216,75.6588,75.5938,75.6216,52702.0
2023-06-22 15:30:00,81.37,81.37,81.18,81.27,105760.0,75.6216,75.6216,75.4451,75.5287,105760.0
2023-06-22 15:40:00,81.28,81.3,81.23,81.29,102893.0,75.538,75.5566,75.4915,75.5473,102893.0
2023-06-22 15:50:00,81.28,81.36,81.24,81.3,244782.0,75.538,75.6123,75.5008,75.5566,244782.0
2023-06-23 09:30:00,81.53,81.84,81.43,81.49,98768.0,75.7703,76.0584,75.6774,75.7332,98768.0
2023-06-23 09:40:00,81.48,81.71,81.45,81.58,53620.0,75.7239,75.9376,75.696,75.8168,53620.0
2023-06-23 09:50:00,81.59,81.68,81.47,81.53,61195.0,75.8261,75.9097,75.7146,75.7703,61195.0
2023-06-23 10:00:00,81.55,81.93,81.52,81.9,46540.0,75.7889,76.1421,75.761,76.1142,46540.0
2023-06-23 10:10:00,81.91,81.91,81.78,81.86,58549.0,76.1235,76.1235,76.0027,76.077,58549.0
2023-06-23 10:20:00,81.85,82.0,81.8,81.96,91761.0,76.0677,76.2071,76.0213,76.17,91761.0
2023-06-23 10:30:00,81.96,81.96,81.87,81.93,35667.0,76.17,76.17,76.0863,76.1421,35667.0
2023-06-23 10:40:00,81.93,82.03,81.87,82.0,59085.0,76.1421,76.235,76.0863,76.2071,59085.0
2023-06-23 10:50:00,82.0,82.02,81.82,81.85,85428.0,76.2071,76.2257,76.0398,76.0677,85428.0
2023-06-23 11:00:00,81.84,81.96,81.77,81.87,76193.0,76.0584,76.17,75.9934,76.0863,76193.0
2023-06-23 11:10:00,81.88,81.92,81.81,81.82,34135.0,76.0956,76.1328,76.0306,76.0398,34135.0
2023-06-23 11:20:00,81.82,81.86,81.66,81.69,34540.0,76.0398,76.077,75.8911,75.919,34540.0
2023-06-23 11:30:00,81.68,81.71,81.57,81.61,42330.0,75.9097,75.9376,75.8075,75.8447,42330.0
2023-06-23 11:40:00,81.61,81.7,81.58,81.59,48325.0,75.8447,75.9283,75.8168,75.8261,48325.0
2023-06-23 11:50:00,81.58,81.66,81.53,81.61,25551.0,75.8168,75.8911,75.7703,75.8447,25551.0
2023-06-23 12:00:00,81.63,81.69,81.59,81.66,29926.0,75.8633,75.919,75.8261,75.8911,29926.0
2023-06-23 12:10:00,81.65,81.66,81.53,81.53,24475.0,75.8819,75.8911,75.7703,75.7703,24475.0
2023-06-23 12:20:00,81.54,81.62,81.53,81.6,22827.0,75.7796,75.854,75.7703,75.8354,22827.0
2023-06-23 12:30:00,81.6,81.6,81.47,81.47,34693.0,75.8354,75.8354,75.7146,75.7146,34693.0
2023-06-23 12:40:00,81.46,81.48,81.4,81.44,16958.0,75.7053,75.7239,75.6495,75.6867,16958.0
2023-06-23 12:50:00,81.44,81.46,81.41,81.42,22492.0,75.6867,75.7053,75.6588,75.6681,22492.0
2023-06-23 13:00:00,81.42,81.43,81.27,81.28,26892.0,75.6681,75.6774,75.5287,75.538,26892.0
2023-06-23 13:10:00,81.27,81.35,81.22,81.23,31320.0,75.5287,75.603,75.4822,75.4915,31320.0
2023-06-23 13:20:00,81.24,81.29,81.22,81.26,18552.0,75.5008,75.5473,75.4822,75.5194,18552.0
2023-06-23 13:30:00,81.27,81.44,81.26,81.43,72708.0,75.5287,75.6867,75.5194,75.6774,72708.0
2023-06-23 13:40:00,81.42,81.44,81.35,81.4,32656.0,75.6681,75.6867,75.603,75.6495,32656.0
2023-06-23 13:50:00,81.4,81.43,81.35,81.36,26685.0,75.6495,75.6774,75.603,75.6123,26685.0
2023-06-23 14:00:00,81.36,81.36,81.26,81.29,28010.0,75.6123,75.6123,75.5194,75.5473,28010.0
2023-06-23 14:10:00,81.29,81.35,81.26,81.34,49696.0,75.5473,75.603,75.5194,75.5938,49696.0
2023-06-23 14:20:00,81.34,81.41,81.33,81.41,71222.0,75.5938,75.6588,75.5845,75.6588,71222.0
2023-06-23 14:30:00,81.4,81.53,81.37,81.39,72941.0,75.6495,75.7703,75.6216,75.6402,72941.0
2023-06-23 14:40:00,81.38,81.4,81.29,81.3,44636.0,75.6309,75.6495,75.5473,75.5566,44636.0
2023-06-23 14:50:00,81.31,81.31,81.24,81.27,38610.0,75.5659,75.5659,75.5008,75.5287,38610.0
2023-06-23 15:00:00,81.27,81.4,81.21,81.39,56195.0,75.5287,75.6495,75.4729,75.6402,56195.0
2023-06-23 15:10:00,81.39,81.5,81.39,81.42,72384.0,75.6402,75.7425,75.6402,75.6681,72384.0
2023-06-23 15:20:00,81.42,81.45,81.34,81.44,71679.0,75.6681,75.696,75.5938,75.6867,71679.0
2023-06-23 15:30:00,81.44,81.52,81.39,81.5,116877.0,75.6867,75.761,75.6402,75.7425,116877.0
2023-06-23 15:40:00,81.51,81.52,81.37,81.42,110923.0,75.7517,75.761,75.6216,75.6681,110923.0
2023-06-23 15:50:00,81.42,81.47,81.3,81.3,259659.0,75.6681,75.7146,75.5566,75.5566,259659.0
2023-06-26 09:30:00,81.23,81.59,80.8,80.91,132841.0,75.4915,75.8261,75.0919,75.1941,132841.0
2023-06-26 09:40:00,80.85,80.99,80.55,80.79,66106.0,75.1384,75.2685,74.8596,75.0826,66106.0
2023-06-26 09:50:00,80.79,80.8,80.37,80.37,66661.0,75.0826,75.0919,74.6923,74.6923,66661.0
2023-06-26 10:00:00,80.39,80.71,80.36,80.61,84248.0,74.7109,75.0083,74.683,74.9153,84248.0
2023-06-26 10:10:00,80.61,80.61,80.43,80.52,62378.0,74.9153,74.9153,74.748,74.8317,62378.0
2023-06-26 10:20:00,80.52,80.68,80.51,80.61,44230.0,74.8317,74.9804,74.8224,74.9153,44230.0
2023-06-26 10:30:00,80.6,80.77,80.51,80.51,33197.0,74.906,75.064,74.8224,74.8224,33197.0
2023-06-26 10:40:00,80.5,80.54,80.42,80.47,41283.0,74.8131,74.8503,74.7387,74.7852,41283.0
2023-06-26 10:50:00,80.47,80.47,80.33,80.39,59068.0,74.7852,74.7852,74.6551,74.7109,59068.0
2023-06-26 11:00:00,80.38,80.62,80.34,80.62,36949.0,74.7016,74.9246,74.6644,74.9246,36949.0
2023-06-26 11:10:00,80.61,80.85,80.58,80.85,46372.0,74.9153,75.1384,74.8874,75.1384,46372.0
2023-06-26 11:20:00,80.86,80.96,80.81,80.81,48993.0,75.1477,75.2406,75.1012,75.1012,48993.0
2023-06-26 11:30:00,80.82,80.85,80.72,80.78,34782.0,75.1105,75.1384,75.0176,75.0733,34782.0
2023-06-26 11:40:00,80.78,80.93,80.77,80.92,32435.0,75.0733,75.2127,75.064,75.2034,32435.0
2023-06-26 11:50:00,80.91,80.95,80.82,80.91,28417.0,75.1941,75.2313,75.1105,75.1941,28417.0
2023-06-26 12:00:00,80.91,81.12,80.91,81.1,33218.0,75.1941,75.3893,75.1941,75.3707,33218.0
2023-06-26 12:10:00,81.12,81.26,81.11,81.22,37068.0,75.3893,75.5194,75.38,75.4822,37068.0
2023-06-26 12:20:00,81.2,81.43,81.2,81.41,26454.0,75.4636,75.6774,75.4636,75.6588,26454.0
2023-06-26 12:30:00,81.41,81.42,81.33,81.37,35185.0,75.6588,75.6681,75.5845,75.6216,35185.0
2023-06-26 12:40:00,81.37,81.48,81.35,81.38,29122.0,75.6216,75.7239,75.603,75.6309,29122.0
2023-06-26 12:50:00,81.37,81.4,81.32,81.34,23320.0,75.6216,75.6495,75.5752,75.5938,23320.0
2023-06-26 13:00:00,81.34,81.38,81.28,81.37,29310.0,75.5938,75.6309,75.538,75.6216,29310.0
2023-06-26 13:10:00,81.38,81.46,81.37,81.46,27696.0,75.6309,75.7053,75.6216,75.7053,27696.0
2023-06-26 13:20:00,81.46,81.49,81.42,81.47,35063.0,75.7053,75.7332,75.6681,75.7146,35063.0
2023-06-26 13:30:00,81.48,81.54,81.42,81.52,24937.0,75.7239,75.7796,75.6681,75.761,24937.0
2023-06-26 13:40:00,81.53,81.54,81.44,81.47,28280.0,75.7703,75.7796,75.6867,75.7146,28280.0
2023-06-26 13:50:00,81.47,81.5,81.43,81.47,28225.0,75.7146,75.7425,75.6774,75.7146,28225.0
2023-06-26 14:00:00,81.47,81.53,81.4,81.4,39619.0,75.7146,75.7703,75.6495,75.6495,39619.0
2023-06-26 14:10:00,81.41,81.42,81.36,81.36,43742.0,75.6588,75.6681,75.6123,75.6123,43742.0
2023-06-26 14:20:00,81.36,81.4,81.32,81.37,35491.0,75.6123,75.6495,75.5752,75.6216,35491.0
2023-06-26 14:30:00,81.36,81.45,81.35,81.43,28163.0,75.6123,75.696,75.603,75.6774,28163.0
2023-06-26 14:40:00,81.42,81.55,81.42,81.55,27800.0,75.6681,75.7889,75.6681,75.7889,27800.0
2023-06-26 14:50:00,81.54,81.56,81.51,81.56,39713.0,75.7796,75.7982,75.7517,75.7982,39713.0
2023-06-26 15:00:00,81.56,81.58,81.51,81.53,39417.0,75.7982,75.8168,75.7517,75.7703,39417.0
2023-06-26 15:10:00,81.53,81.6,81.47,81.59,60065.0,75.7703,75.8354,75.7146,75.8261,60065.0
2023-06-26 15:20:00,81.6,81.68,81.6,81.65,71632.0,75.8354,75.9097,75.8354,75.8819,71632.0
2023-06-26 15:30:00,81.64,81.65,81.57,81.59,71435.0,75.8726,75.8819,75.8075,75.8261,71435.0
2023-06-26 15:40:00,81.59,81.68,81.59,81.67,93588.0,75.8261,75.9097,75.8261,75.9004,93588.0
2023-06-26 15:50:00,81.67,81.98,81.66,81.86,495228.0,75.9004,76.1885,75.8911,76.077,495228.0
2023-06-27 09:30:00,82.4,82.59,82.0,82.12,152694.0,76.5789,76.7554,76.2071,76.3187,152694.0
2023-06-27 09:40:00,82.13,82.19,81.97,82.09,75454.0,76.3279,76.3837,76.1792,76.2908,75454.0
2023-06-27 09:50:00,82.1,82.14,81.9,81.95,69098.0,76.3001,76.3372,76.1142,76.1607,69098.0
2023-06-27 10:00:00,81.95,82.02,81.73,81.87,61892.0,76.1607,76.2257,75.9562,76.0863,61892.0
2023-06-27 10:10:00,81.88,82.17,81.88,82.15,76792.0,76.0956,76.3651,76.0956,76.3465,76792.0
2023-06-27 10:20:00,82.15,82.17,81.81,81.82,40169.0,76.3465,76.3651,76.0306,76.0398,40169.0
2023-06-27 10:30:00,81.81,81.91,81.8,81.81,52987.0,76.0306,76.1235,76.0213,76.0306,52987.0
2023-06-27 10:40:00,81.81,81.89,81.74,81.76,42109.0,76.0306,76.1049,75.9655,75.9841,42109.0
2023-06-27 10:50:00,81.76,81.77,81.52,81.55,48904.0,75.9841,75.9934,75.761,75.7889,48904.0
2023-06-27 11:00:00,81.55,81.62,81.47,81.5,62168.0,75.7889,75.854,75.7146,75.7425,62168.0
2023-06-27 11:10:00,81.5,81.56,81.38,81.44,69346.0,75.7425,75.7982,75.6309,75.6867,69346.0
2023-06-27 11:20:00,81.44,81.51,81.36,81.38,54123.0,75.6867,75.7517,75.6123,75.6309,54123.0
2023-06-27 11:30:00,81.38,81.42,81.3,81.33,53417.0,75.6309,75.6681,75.5566,75.5845,53417.0
2023-06-27 11:40:00,81.33,81.42,81.28,81.33,68589.0,75.5845,75.6681,75.538,75.5845,68589.0
2023-06-27 11:50:00,81.32,81.49,81.27,81.42,40212.0,75.5752,75.7332,75.5287,75.6681,40212.0
2023-06-27 12:00:00,81.42,81.47,81.35,81.35,32526.0,75.6681,75.7146,75.603,75.603,32526.0
2023-06-27 12:10:00,81.36,81.39,81.28,81.29,57657.0,75.6123,75.6402,75.538,75.5473,57657.0
2023-06-27 12:20:00,81.29,81.36,81.27,81.34,80469.0,75.5473,75.6123,75.5287,75.5938,80469.0
2023-06-27 12:30:00,81.34,81.39,81.28,81.37,47913.0,75.5938,75.6402,75.538,75.6216,47913.0
2023-06-27 12:40:00,81.37,81.37,81.21,81.25,45884.0,75.6216,75.6216,75.4729,75.5101,45884.0
2023-06-27 12:50:00,81.25,81.49,81.25,81.48,77945.0,75.5101,75.7332,75.5101,75.7239,77945.0
2023-06-27 13:00:00,81.48,81.54,81.38,81.41,70638.0,75.7239,75.7796,75.6309,75.6588,70638.0
2023-06-27 13:10:00,81.42,81.5,81.36,81.37,56949.0,75.6681,75.7425,75.6123,75.6216,56949.0
2023-06-27 13:20:00,81.38,81.41,81.34,81.41,34724.0,75.6309,75.6588,75.5938,75.6588,34724.0
2023-06-27 13:30:00,81.41,81.44,81.29,81.29,103849.0,75.6588,75.6867,75.5473,75.5473,103849.0
2023-06-27 13:40:00,81.29,81.35,81.24,81.3,40474.0,75.5473,75.603,75.5008,75.5566,40474.0
2023-06-27 13:50:00,81.31,81.31,81.21,81.28,38184.0,75.5659,75.5659,75.4729,75.538,38184.0
2023-06-27 14:00:00,81.28,81.28,81.18,81.21,56488.0,75.538,75.538,75.4451,75.4729,56488.0
2023-06-27 14:10:00,81.21,81.24,81.19,81.2,53331.0,75.4729,75.5008,75.4544,75.4636,53331.0
2023-06-27 14:20:00,81.2,81.27,81.09,81.11,81237.0,75.4636,75.5287,75.3614,75.38,81237.0
2023-06-27 14:30:00,81.1,81.15,81.06,81.12,229333.0,75.3707,75.4172,75.3335,75.3893,229333.0
2023-06-27 14:40:00,81.11,81.18,81.06,81.11,53124.0,75.38,75.4451,75.3335,75.38,53124.0
2023-06-27 14:50:00,81.1,81.12,81.0,81.06,104125.0,75.3707,75.3893,75.2778,75.3335,104125.0
2023-06-27 15:00:00,81.06,81.15,81.05,81.07,107431.0,75.3335,75.4172,75.3242,75.3428,107431.0
2023-06-27 15:10:00,81.07,81.07,80.93,80.96,86704.0,75.3428,75.3428,75.2127,75.2406,86704.0
2023-06-27 15:20:00,80.97,81.05,80.96,80.98,219604.0,75.2499,75.3242,75.2406,75.2592,219604.0
2023-06-27 15:30:00,80.98,81.11,80.96,81.08,123594.0,75.2592,75.38,75.2406,75.3521,123594.0
2023-06-27 15:40:00,81.09,81.16,81.06,81.13,132057.0,75.3614,75.4265,75.3335,75.3986,132057.0
2023-06-27 15:50:00,81.13,81.24,80.88,80.89,912482.0,75.3986,75.5008,75.1663,75.1755,912482.0
2023-06-28 09:30:00,78.87,78.88,76.9,77.29,863257.0,73.2982,73.3075,71.4674,71.8299,863257.0
2023-06-28 09:40:00,77.27,77.38,76.78,77.13,439892.0,71.8113,71.9135,71.3559,71.6812,439892.0
2023-06-28 09:50:00,77.14,77.4,76.91,77.26,409965.0,71.6905,71.9321,71.4767,71.802,409965.0
2023-06-28 10:00:00,77.23,77.59,77.06,77.44,380697.0,71.7741,72.1087,71.6161,71.9693,380697.0
2023-06-28 10:10:00,77.45,77.56,76.9,76.97,777022.0,71.9786,72.0808,71.4674,71.5325,777022.0
2023-06-28 10:20:00,76.97,76.98,76.55,76.65,332579.0,71.5325,71.5418,71.1421,71.2351,332579.0
2023-06-28 10:30:00,76.65,76.84,76.49,76.74,216438.0,71.2351,71.4117,71.0864,71.3187,216438.0
2023-06-28 10:40:00,76.74,76.75,76.54,76.55,144296.0,71.3187,71.328,71.1328,71.1421,144296.0
2023-06-28 10:50:00,76.54,76.59,76.28,76.59,209181.0,71.1328,71.1793,70.8912,71.1793,209181.0
2023-06-28 11:00:00,76.59,76.75,76.49,76.52,253959.0,71.1793,71.328,71.0864,71.1143,253959.0
2023-06-28 11:10:00,76.51,77.14,76.48,77.08,223659.0,71.105,71.6905,71.0771,71.6347,223659.0
2023-06-28 11:20:00,77.09,77.22,77.03,77.18,173430.0,71.644,71.7648,71.5882,71.7276,173430.0
2023-06-28 11:30:00,77.17,77.25,77.06,77.16,152271.0,71.7183,71.7927,71.6161,71.7091,152271.0
2023-06-28 11:40:00,77.16,77.33,77.08,77.3,118450.0,71.7091,71.867,71.6347,71.8392,118450.0
2023-06-28 11:50:00,77.31,77.33,77.18,77.25,207872.0,71.8485,71.867,71.7276,71.7927,207872.0
2023-06-28 12:00:00,77.25,77.49,77.24,77.33,171282.0,71.7927,72.0157,71.7834,71.867,171282.0
2023-06-28 12:10:00,77.33,77.45,77.31,77.44,142813.0,71.867,71.9786,71.8485,71.9693,142813.0
2023-06-28 12:20:00,77.45,77.72,77.44,77.72,117403.0,71.9786,72.2295,71.9693,72.2295,117403.0
2023-06-28 12:30:00,77.72,77.73,77.42,77.44,134290.0,72.2295,72.2388,71.9507,71.9693,134290.0
2023-06-28 12:40:00,77.43,77.45,77.23,77.26,187442.0,71.96,71.9786,71.7741,71.802,187442.0
2023-06-28 12:50:00,77.26,77.33,77.15,77.22,92597.0,71.802,71.867,71.6998,71.7648,92597.0
2023-06-28 13:00:00,77.21,77.32,77.14,77.31,90424.0,71.7555,71.8577,71.6905,71.8485,90424.0
2023-06-28 13:10:00,77.31,77.32,77.2,77.22,58241.0,71.8485,71.8577,71.7462,71.7648,58241.0
2023-06-28 13:20:00,77.23,77.29,77.19,77.27,57740.0,71.7741,71.8299,71.7369,71.8113,57740.0
2023-06-28 13:30:00,77.27,77.28,77.06,77.12,93407.0,71.8113,71.8206,71.6161,71.6719,93407.0
2023-06-28 13:40:00,77.12,77.21,77.02,77.05,88938.0,71.6719,71.7555,71.5789,71.6068,88938.0
2023-06-28 13:50:00,77.05,77.14,77.0,77.09,96366.0,71.6068,71.6905,71.5604,71.644,96366.0
2023-06-28 14:00:00,77.1,77.17,77.04,77.16,63115.0,71.6533,71.7183,71.5975,71.7091,63115.0
2023-06-28 14:10:00,77.16,77.25,77.16,77.25,78738.0,71.7091,71.7927,71.7091,71.7927,78738.0
2023-06-28 14:20:00,77.25,77.28,77.03,77.05,101032.0,71.7927,71.8206,71.5882,71.6068,101032.0
2023-06-28 14:30:00,77.05,77.05,76.97,77.04,95384.0,71.6068,71.6068,71.5325,71.5975,95384.0
2023-06-28 14:40:00,77.03,77.08,76.96,76.98,67208.0,71.5882,71.6347,71.5232,71.5418,67208.0
2023-06-28 14:50:00,76.99,77.04,76.88,76.89,103106.0,71.5511,71.5975,71.4488,71.4581,103106.0
2023-06-28 15:00:00,76.9,77.11,76.9,77.06,105249.0,71.4674,71.6626,71.4674,71.6161,105249.0
2023-06-28 15:10:00,77.06,77.08,76.99,77.0,120721.0,71.6161,71.6347,71.5511,71.5604,120721.0
2023-06-28 15:20:00,77.0,77.01,76.59,76.6,228852.0,71.5604,71.5696,71.1793,71.1886,228852.0
2023-06-28 15:30:00,76.59,76.77,76.46,76.66,307431.0,71.1793,71.3466,71.0585,71.2444,307431.0
2023-06-28 15:40:00,76.67,76.87,76.61,76.85,258847.0,71.2537,71.4395,71.1979,71.4209,258847.0
2023-06-28 15:50:00,76.83,76.92,76.58,76.73,705852.0,71.4024,71.486,71.17,71.3094,705852.0
2023-06-29 09:30:00,76.74,76.86,76.36,76.55,235864.0,71.3187,71.4302,70.9656,71.1421,235864.0
2023-06-29 09:40:00,76.54,76.73,76.16,76.23,145577.0,71.1328,71.3094,70.7797,70.8447,145577.0
2023-06-29 09:50:00,76.24,76.47,76.1,76.18,201424.0,70.854,71.0678,70.7239,70.7983,201424.0
2023-06-29 10:00:00,76.17,76.33,76.09,76.31,180377.0,70.789,70.9377,70.7146,70.9191,180377.0
2023-06-29 10:10:00,76.31,76.34,76.1,76.33,129976.0,70.9191,70.947,70.7239,70.9377,129976.0
2023-06-29 10:20:00,76.33,76.42,76.15,76.23,147829.0,70.9377,71.0213,70.7704,70.8447,147829.0
2023-06-29 10:30:00,76.24,76.38,76.18,76.33,135137.0,70.854,70.9842,70.7983,70.9377,135137.0
2023-06-29 10:40:00,76.32,76.44,76.21,76.4,152614.0,70.9284,71.0399,70.8262,71.0027,152614.0
2023-06-29 10:50:00,76.39,76.59,76.37,76.5,147223.0,70.9934,71.1793,70.9749,71.0957,147223.0
2023-06-29 11:00:00,76.51,76.72,76.5,76.58,74249.0,71.105,71.3001,71.0957,71.17,74249.0
2023-06-29 11:10:00,76.59,76.66,76.51,76.55,64537.0,71.1793,71.2444,71.105,71.1421,64537.0
2023-06-29 11:20:00,76.55,76.64,76.44,76.51,49180.0,71.1421,71.2258,71.0399,71.105,49180.0
2023-06-29 11:30:00,76.5,76.63,76.5,76.56,70964.0,71.0957,71.2165,71.0957,71.1514,70964.0
2023-06-29 11:40:00,76.58,76.64,76.5,76.64,59684.0,71.17,71.2258,71.0957,71.2258,59684.0
2023-06-29 11:50:00,76.64,76.71,76.58,76.65,86564.0,71.2258,71.2908,71.17,71.2351,86564.0
2023-06-29 12:00:00,76.65,76.66,76.52,76.53,54613.0,71.2351,71.2444,71.1143,71.1236,54613.0
2023-06-29 12:10:00,76.52,76.72,76.48,76.65,34846.0,71.1143,71.3001,71.0771,71.2351,34846.0
2023-06-29 12:20:00,76.65,76.78,76.65,76.75,54255.0,71.2351,71.3559,71.2351,71.328,54255.0
2023-06-29 12:30:00,76.75,76.79,76.72,76.74,46546.0,71.328,71.3652,71.3001,71.3187,46546.0
2023-06-29 12:40:00,76.74,76.79,76.68,76.73,115216.0,71.3187,71.3652,71.263,71.3094,115216.0
2023-06-29 12:50:00,76.73,76.83,76.72,76.8,53556.0,71.3094,71.4024,71.3001,71.3745,53556.0
2023-06-29 13:00:00,76.8,76.84,76.66,76.71,45444.0,71.3745,71.4117,71.2444,71.2908,45444.0
2023-06-29 13:10:00,76.7,76.71,76.58,76.59,37232.0,71.2815,71.2908,71.17,71.1793,37232.0
2023-06-29 13:20:00,76.6,76.61,76.5,76.59,31946.0,71.1886,71.1979,71.0957,71.1793,31946.0
2023-06-29 13:30:00,76.59,76.59,76.5,76.53,39276.0,71.1793,71.1793,71.0957,71.1236,39276.0
2023-06-29 13:40:00,76.53,76.58,76.4,76.45,50840.0,71.1236,71.17,71.0027,71.0492,50840.0
2023-06-29 13:50:00,76.44,76.52,76.41,76.46,59000.0,71.0399,71.1143,71.012,71.0585,59000.0
2023-06-29 14:00:00,76.46,76.46,76.31,76.31,51966.0,71.0585,71.0585,70.9191,70.9191,51966.0
2023-06-29 14:10:00,76.31,76.42,76.3,76.42,52770.0,70.9191,71.0213,70.9098,71.0213,52770.0
2023-06-29 14:20:00,76.41,76.41,76.3,76.34,65111.0,71.012,71.012,70.9098,70.947,65111.0
2023-06-29 14:30:00,76.35,76.43,76.34,76.42,45909.0,70.9563,71.0306,70.947,71.0213,45909.0
2023-06-29 14:40:00,76.42,76.45,76.38,76.41,42246.0,71.0213,71.0492,70.9842,71.012,42246.0
2023-06-29 14:50:00,76.41,76.41,76.29,76.33,64289.0,71.012,71.012,70.9005,70.9377,64289.0
2023-06-29 15:00:00,76.33,76.41,76.32,76.41,61051.0,70.9377,71.012,70.9284,71.012,61051.0
2023-06-29 15:10:00,76.41,76.41,76.28,76.33,63740.0,71.012,71.012,70.8912,70.9377,63740.0
2023-06-29 15:20:00,76.33,76.39,76.3,76.31,73846.0,70.9377,70.9934,70.9098,70.9191,73846.0
2023-06-29 15:30:00,76.31,76.39,76.31,76.34,89963.0,70.9191,70.9934,70.9191,70.947,89963.0
2023-06-29 15:40:00,76.34,76.42,76.22,76.25,188469.0,70.947,71.0213,70.8355,70.8633,188469.0
2023-06-29 15:50:00,76.26,76.34,76.17,76.31,582981.0,70.8726,70.947,70.789,70.9191,582981.0
2023-06-30 09:30:00,76.48,77.03,76.48,76.97,152041.0,71.0771,71.5882,71.0771,71.5325,152041.0
2023-06-30 09:40:00,76.95,77.05,76.8,76.86,73065.0,71.5139,71.6068,71.3745,71.4302,73065.0
2023-06-30 09:50:00,76.82,76.89,76.75,76.81,41372.0,71.3931,71.4581,71.328,71.3838,41372.0
2023-06-30 10:00:00,76.8,76.82,76.56,76.6,61249.0,71.3745,71.3931,71.1514,71.1886,61249.0
2023-06-30 10:10:00,76.61,76.73,76.54,76.73,43358.0,71.1979,71.3094,71.1328,71.3094,43358.0
2023-06-30 10:20:00,76.73,76.75,76.6,76.7,40564.0,71.3094,71.328,71.1886,71.2815,40564.0
2023-06-30 10:30:00,76.72,76.81,76.65,76.76,50192.0,71.3001,71.3838,71.2351,71.3373,50192.0
2023-06-30 10:40:00,76.76,76.78,76.63,76.64,51583.0,71.3373,71.3559,71.2165,71.2258,51583.0
2023-06-30 10:50:00,76.64,76.68,76.47,76.48,63105.0,71.2258,71.263,71.0678,71.0771,63105.0
2023-06-30 11:00:00,76.48,76.66,76.48,76.61,74587.0,71.0771,71.2444,71.0771,71.1979,74587.0
2023-06-30 11:10:00,76.61,76.66,76.49,76.52,88223.0,71.1979,71.2444,71.0864,71.1143,88223.0
2023-06-30 11:20:00,76.52,76.58,76.41,76.58,47365.0,71.1143,71.17,71.012,71.17,47365.0
2023-06-30 11:30:00,76.58,76.63,76.52,76.58,47594.0,71.17,71.2165,71.1143,71.17,47594.0
2023-06-30 11:40:00,76.58,76.7,76.58,76.6,33048.0,71.17,71.2815,71.17,71.1886,33048.0
2023-06-30 11:50:00,76.61,76.64,76.58,76.63,33576.0,71.1979,71.2258,71.17,71.2165,33576.0
2023-06-30 12:00:00,76.64,76.67,76.58,76.59,33823.0,71.2258,71.2537,71.17,71.1793,33823.0
2023-06-30 12:10:00,76.6,76.65,76.55,76.58,38946.0,71.1886,71.2351,71.1421,71.17,38946.0
2023-06-30 12:20:00,76.57,76.67,76.56,76.66,37887.0,71.1607,71.2537,71.1514,71.2444,37887.0
2023-06-30 12:30:00,76.65,76.71,76.61,76.62,28685.0,71.2351,71.2908,71.1979,71.2072,28685.0
2023-06-30 12:40:00,76.62,76.74,76.58,76.73,26090.0,71.2072,71.3187,71.17,71.3094,26090.0
2023-06-30 12:50:00,76.72,76.83,76.71,76.76,22556.0,71.3001,71.4024,71.2908,71.3373,22556.0
2023-06-30 13:00:00,76.77,76.81,76.73,76.73,26601.0,71.3466,71.3838,71.3094,71.3094,26601.0
2023-06-30 13:10:00,76.74,76.76,76.66,76.71,38580.0,71.3187,71.3373,71.2444,71.2908,38580.0
2023-06-30 13:20:00,76.72,76.75,76.67,76.74,36040.0,71.3001,71.328,71.2537,71.3187,36040.0
2023-06-30 13:30:00,76.73,76.77,76.65,76.65,31037.0,71.3094,71.3466,71.2351,71.2351,31037.0
2023-06-30 13:40:00,76.65,76.65,76.57,76.57,37043.0,71.2351,71.2351,71.1607,71.1607,37043.0
2023-06-30 13:50:00,76.58,76.6,76.49,76.53,51746.0,71.17,71.1886,71.0864,71.1236,51746.0
2023-06-30 14:00:00,76.53,76.59,76.46,76.55,63581.0,71.1236,71.1793,71.0585,71.1421,63581.0
2023-06-30 14:10:00,76.55,76.59,76.47,76.53,55753.0,71.1421,71.1793,71.0678,71.1236,55753.0
2023-06-30 14:20:00,76.53,76.65,76.53,76.62,46473.0,71.1236,71.2351,71.1236,71.2072,46473.0
2023-06-30 14:30:00,76.62,76.69,76.59,76.61,52508.0,71.2072,71.2723,71.1793,71.1979,52508.0
2023-06-30 14:40:00,76.61,76.73,76.61,76.61,39516.0,71.1979,71.3094,71.1979,71.1979,39516.0
2023-06-30 14:50:00,76.62,76.68,76.59,76.67,53397.0,71.2072,71.263,71.1793,71.2537,53397.0
2023-06-30 15:00:00,76.68,76.73,76.66,76.7,44207.0,71.263,71.3094,71.2444,71.2815,44207.0
2023-06-30 15:10:00,76.71,76.71,76.61,76.63,52245.0,71.2908,71.2908,71.1979,71.2165,52245.0
2023-06-30 15:20:00,76.63,76.63,76.51,76.61,79041.0,71.2165,71.2165,71.105,71.1979,79041.0
2023-06-30 15:30:00,76.61,76.71,76.58,76.59,93761.0,71.1979,71.2908,71.17,71.1793,93761.0
2023-06-30 15:40:00,76.59,76.64,76.54,76.59,155542.0,71.1793,71.2258,71.1328,71.1793,155542.0
2023-06-30 15:50:00,76.6,76.71,76.59,76.69,430266.0,71.1886,71.2908,71.1793,71.2723,430266.0
2023-07-03 09:30:00,76.3,76.55,75.8,76.44,228690.0,70.9098,71.1421,70.4451,71.0399,228690.0
2023-07-03 09:40:00,76.47,76.6,76.34,76.56,77689.0,71.0678,71.1886,70.947,71.1514,77689.0
2023-07-03 09:50:00,76.57,76.78,76.54,76.75,83660.0,71.1607,71.3559,71.1328,71.328,83660.0
2023-07-03 10:00:00,76.73,76.76,76.63,76.71,91397.0,71.3094,71.3373,71.2165,71.2908,91397.0
2023-07-03 10:10:00,76.72,76.79,76.62,76.69,130143.0,71.3001,71.3652,71.2072,71.2723,130143.0
2023-07-03 10:20:00,76.7,76.87,76.67,76.84,99721.0,71.2815,71.4395,71.2537,71.4117,99721.0
2023-07-03 10:30:00,76.84,76.99,76.81,76.88,80452.0,71.4117,71.5511,71.3838,71.4488,80452.0
2023-07-03 10:40:00,76.9,77.21,76.88,77.19,83077.0,71.4674,71.7555,71.4488,71.7369,83077.0
2023-07-03 10:50:00,77.2,77.26,76.94,77.08,77147.0,71.7462,71.802,71.5046,71.6347,77147.0
2023-07-03 11:00:00,77.05,77.08,76.97,77.0,62616.0,71.6068,71.6347,71.5325,71.5604,62616.0
2023-07-03 11:10:00,76.99,77.14,76.97,77.08,51035.0,71.5511,71.6905,71.5325,71.6347,51035.0
2023-07-03 11:20:00,77.08,77.19,77.06,77.18,39674.0,71.6347,71.7369,71.6161,71.7276,39674.0
2023-07-03 11:30:00,77.17,77.21,77.1,77.19,48409.0,71.7183,71.7555,71.6533,71.7369,48409.0
2023-07-03 11:40:00,77.18,77.18,77.08,77.14,39353.0,71.7276,71.7276,71.6347,71.6905,39353.0
2023-07-03 11:50:00,77.13,77.13,77.01,77.1,69305.0,71.6812,71.6812,71.5696,71.6533,69305.0
2023-07-03 12:00:00,77.09,77.22,77.08,77.15,35089.0,71.644,71.7648,71.6347,71.6998,35089.0
2023-07-03 12:10:00,77.15,77.17,77.08,77.09,47402.0,71.6998,71.7183,71.6347,71.644,47402.0
2023-07-03 12:20:00,77.09,77.16,77.05,77.13,41736.0,71.644,71.7091,71.6068,71.6812,41736.0
2023-07-03 12:30:00,77.14,77.21,77.09,77.14,45847.0,71.6905,71.7555,71.644,71.6905,45847.0
2023-07-03 12:40:00,77.14,77.23,77.06,77.19,176126.0,71.6905,71.7741,71.6161,71.7369,176126.0
2023-07-03 12:50:00,77.19,77.24,77.11,77.16,173162.0,71.7369,71.7834,71.6626,71.7091,173162.0
2023-07-05 09:30:00,76.77,77.05,76.54,76.69,185578.0,71.3466,71.6068,71.1328,71.2723,185578.0
2023-07-05 09:40:00,76.69,76.81,76.42,76.68,112107.0,71.2723,71.3838,71.0213,71.263,112107.0
2023-07-05 09:50:00,76.67,76.82,76.56,76.76,92133.0,71.2537,71.3931,71.1514,71.3373,92133.0
2023-07-05 10:00:00,76.74,76.91,76.65,76.91,81445.0,71.3187,71.4767,71.2351,71.4767,81445.0
2023-07-05 10:10:00,76.9,76.98,76.73,76.76,86471.0,71.4674,71.5418,71.3094,71.3373,86471.0
2023-07-05 10:20:00,76.75,76.8,76.65,76.75,83641.0,71.328,71.3745,71.2351,71.328,83641.0
2023-07-05 10:30:00,76.76,76.92,76.74,76.86,57852.0,71.3373,71.486,71.3187,71.4302,57852.0
2023-07-05 10:40:00,76.87,77.02,76.84,76.98,54868.0,71.4395,71.5789,71.4117,71.5418,54868.0
2023-07-05 10:50:00,76.99,77.09,76.9,76.97,60425.0,71.5511,71.644,71.4674,71.5325,60425.0
2023-07-05 11:00:00,76.97,77.14,76.92,77.14,82438.0,71.5325,71.6905,71.486,71.6905,82438.0
2023-07-05 11:10:00,77.14,77.2,77.04,77.11,49103.0,71.6905,71.7462,71.5975,71.6626,49103.0
2023-07-05 11:20:00,77.12,77.16,77.06,77.09,55027.0,71.6719,71.7091,71.6161,71.644,55027.0
2023-07-05 11:30:00,77.09,77.12,76.98,77.06,67354.0,71.644,71.6719,71.5418,71.6161,67354.0
2023-07-05 11:40:00,77.06,77.11,76.98,76.98,43359.0,71.6161,71.6626,71.5418,71.5418,43359.0
2023-07-05 11:50:00,76.99,77.09,76.97,77.08,35604.0,71.5511,71.644,71.5325,71.6347,35604.0
2023-07-05 12:00:00,77.09,77.11,76.99,77.01,35133.0,71.644,71.6626,71.5511,71.5696,35133.0
2023-07-05 12:10:00,77.01,77.04,76.93,76.95,53575.0,71.5696,71.5975,71.4953,71.5139,53575.0
2023-07-05 12:20:00,76.95,77.02,76.95,77.0,43935.0,71.5139,71.5789,71.5139,71.5604,43935.0
2023-07-05 12:30:00,77.0,77.15,76.99,77.14,26597.0,71.5604,71.6998,71.5511,71.6905,26597.0
2023-07-05 12:40:00,77.14,77.15,77.02,77.1,72878.0,71.6905,71.6998,71.5789,71.6533,72878.0
2023-07-05 12:50:00,77.09,77.09,76.96,77.0,42044.0,71.644,71.644,71.5232,71.5604,42044.0
2023-07-05 13:00:00,77.01,77.06,77.0,77.03,30325.0,71.5696,71.6161,71.5604,71.5882,30325.0
2023-07-05 13:10:00,77.03,77.1,76.99,77.09,44364.0,71.5882,71.6533,71.5511,71.644,44364.0
2023-07-05 13:20:00,77.09,77.12,77.03,77.08,36649.0,71.644,71.6719,71.5882,71.6347,36649.0
2023-07-05 13:30:00,77.08,77.1,77.02,77.03,60901.0,71.6347,71.6533,71.5789,71.5882,60901.0
2023-07-05 13:40:00,77.03,77.08,77.01,77.05,39372.0,71.5882,71.6347,71.5696,71.6068,39372.0
2023-07-05 13:50:00,77.06,77.07,77.01,77.02,36646.0,71.6161,71.6254,71.5696,71.5789,36646.0
2023-07-05 14:00:00,77.02,77.08,77.0,77.02,50065.0,71.5789,71.6347,71.5604,71.5789,50065.0
2023-07-05 14:10:00,77.02,77.03,76.94,77.02,71205.0,71.5789,71.5882,71.5046,71.5789,71205.0
2023-07-05 14:20:00,77.01,77.01,76.91,76.91,58768.0,71.5696,71.5696,71.4767,71.4767,58768.0
2023-07-05 14:30:00,76.92,77.03,76.89,77.01,201998.0,71.486,71.5882,71.4581,71.5696,201998.0
2023-07-05 14:40:00,77.01,77.16,77.01,77.12,117163.0,71.5696,71.7091,71.5696,71.6719,117163.0
2023-07-05 14:50:00,77.13,77.21,77.1,77.2,39412.0,71.6812,71.7555,71.6533,71.7462,39412.0
2023-07-05 15:00:00,77.19,77.32,77.18,77.32,87215.0,71.7369,71.8577,71.7276,71.8577,87215.0
2023-07-05 15:10:00,77.31,77.34,77.24,77.25,52985.0,71.8485,71.8763,71.7834,71.7927,52985.0
2023-07-05 15:20:00,77.26,77.28,77.2,77.2,53341.0,71.802,71.8206,71.7462,71.7462,53341.0
2023-07-05 15:30:00,77.21,77.23,77.12,77.17,72689.0,71.7555,71.7741,71.6719,71.7183,72689.0
2023-07-05 15:40:00,77.17,77.21,77.13,77.19,97555.0,71.7183,71.7555,71.6812,71.7369,97555.0
2023-07-05 15:50:00,77.19,77.35,77.17,77.32,397334.0,71.7369,71.8856,71.7183,71.8577,397334.0
2023-07-06 09:30:00,76.59,76.93,76.41,76.69,204186.0,71.1793,71.4953,71.012,71.2723,204186.0
2023-07-06 09:40:00,76.7,76.85,76.41,76.46,71351.0,71.2815,71.4209,71.012,71.0585,71351.0
2023-07-06 09:50:00,76.49,76.89,76.48,76.68,45584.0,71.0864,71.4581,71.0771,71.263,45584.0
2023-07-06 10:00:00,76.66,76.71,76.55,76.56,49047.0,71.2444,71.2908,71.1421,71.1514,49047.0
2023-07-06 10:10:00,76.57,76.67,76.5,76.51,55091.0,71.1607,71.2537,71.0957,71.105,55091.0
2023-07-06 10:20:00,76.51,76.52,76.33,76.37,49290.0,71.105,71.1143,70.9377,70.9749,49290.0
2023-07-06 10:30:00,76.38,76.53,76.32,76.45,49113.0,70.9842,71.1236,70.9284,71.0492,49113.0
2023-07-06 10:40:00,76.45,76.6,76.42,76.6,70899.0,71.0492,71.1886,71.0213,71.1886,70899.0
2023-07-06 10:50:00,76.6,76.72,76.6,76.68,56987.0,71.1886,71.3001,71.1886,71.263,56987.0
2023-07-06 11:00:00,76.69,76.72,76.64,76.66,56813.0,71.2723,71.3001,71.2258,71.2444,56813.0
2023-07-06 11:10:00,76.65,76.82,76.6,76.78,56231.0,71.2351,71.3931,71.1886,71.3559,56231.0
2023-07-06 11:20:00,76.78,76.88,76.73,76.76,44113.0,71.3559,71.4488,71.3094,71.3373,44113.0
2023-07-06 11:30:00,76.77,76.82,76.68,76.69,44190.0,71.3466,71.3931,71.263,71.2723,44190.0
2023-07-06 11:40:00,76.69,76.8,76.65,76.78,68956.0,71.2723,71.3745,71.2351,71.3559,68956.0
2023-07-06 11:50:00,76.77,76.87,76.76,76.81,38461.0,71.3466,71.4395,71.3373,71.3838,38461.0
2023-07-06 12:00:00,76.8,76.84,76.76,76.84,29572.0,71.3745,71.4117,71.3373,71.4117,29572.0
2023-07-06 12:10:00,76.84,76.89,76.78,76.8,34028.0,71.4117,71.4581,71.3559,71.3745,34028.0
2023-07-06 12:20:00,76.8,76.8,76.72,76.76,33498.0,71.3745,71.3745,71.3001,71.3373,33498.0
2023-07-06 12:30:00,76.76,76.77,76.62,76.62,31483.0,71.3373,71.3466,71.2072,71.2072,31483.0
2023-07-06 12:40:00,76.63,76.71,76.55,76.7,35575.0,71.2165,71.2908,71.1421,71.2815,35575.0
2023-07-06 12:50:00,76.7,76.73,76.66,76.66,27679.0,71.2815,71.3094,71.2444,71.2444,27679.0
2023-07-06 13:00:00,76.66,76.68,76.58,76.59,45060.0,71.2444,71.263,71.17,71.1793,45060.0
2023-07-06 13:10:00,76.6,76.63,76.54,76.56,37360.0,71.1886,71.2165,71.1328,71.1514,37360.0
2023-07-06 13:20:00,76.56,76.6,76.46,76.58,54851.0,71.1514,71.1886,71.0585,71.17,54851.0
2023-07-06 13:30:00,76.57,76.62,76.55,76.55,34699.0,71.1607,71.2072,71.1421,71.1421,34699.0
2023-07-06 13:40:00,76.55,76.56,76.45,76.45,54836.0,71.1421,71.1514,71.0492,71.0492,54836.0
2023-07-06 13:50:00,76.45,76.52,76.41,76.47,49456.0,71.0492,71.1143,71.012,71.0678,49456.0
2023-07-06 14:00:00,76.46,76.59,76.43,76.46,79806.0,71.0585,71.1793,71.0306,71.0585,79806.0
2023-07-06 14:10:00,76.47,76.54,76.45,76.53,43388.0,71.0678,71.1328,71.0492,71.1236,43388.0
2023-07-06 14:20:00,76.52,76.55,76.46,76.48,30639.0,71.1143,71.1421,71.0585,71.0771,30639.0
2023-07-06 14:30:00,76.48,76.5,76.43,76.45,28777.0,71.0771,71.0957,71.0306,71.0492,28777.0
2023-07-06 14:40:00,76.44,76.48,76.41,76.41,34333.0,71.0399,71.0771,71.012,71.012,34333.0
2023-07-06 14:50:00,76.41,76.42,76.38,76.42,37602.0,71.012,71.0213,70.9842,71.0213,37602.0
2023-07-06 15:00:00,76.42,76.45,76.39,76.41,46042.0,71.0213,71.0492,70.9934,71.012,46042.0
2023-07-06 15:10:00,76.41,76.47,76.4,76.45,51606.0,71.012,71.0678,71.0027,71.0492,51606.0
2023-07-06 15:20:00,76.45,76.5,76.43,76.45,47976.0,71.0492,71.0957,71.0306,71.0492,47976.0
2023-07-06 15:30:00,76.45,76.46,76.33,76.44,67879.0,71.0492,71.0585,70.9377,71.0399,67879.0
2023-07-06 15:40:00,76.43,76.47,76.41,76.44,103332.0,71.0306,71.0678,71.012,71.0399,103332.0
2023-07-06 15:50:00,76.43,76.46,76.39,76.43,340212.0,71.0306,71.0585,70.9934,71.0306,340212.0
2023-07-07 09:30:00,75.51,75.84,75.51,75.63,124694.0,70.7264,71.0355,70.7264,70.8388,124694.0
2023-07-07 09:40:00,75.64,75.9,75.61,75.9,65070.0,70.8482,71.0917,70.8201,71.0917,65070.0
2023-07-07 09:50:00,75.9,75.93,75.45,75.46,83803.0,71.0917,71.1198,70.6702,70.6796,83803.0
2023-07-07 10:00:00,75.49,75.78,75.44,75.67,58639.0,70.7077,70.9793,70.6608,70.8763,58639.0
2023-07-07 10:10:00,75.66,75.83,75.64,75.8,43453.0,70.8669,71.0261,70.8482,70.998,43453.0
2023-07-07 10:20:00,75.81,75.85,75.74,75.82,44503.0,71.0074,71.0449,70.9418,71.0168,44503.0
2023-07-07 10:30:00,75.81,75.83,75.62,75.64,38174.0,71.0074,71.0261,70.8294,70.8482,38174.0
2023-07-07 10:40:00,75.64,75.68,75.54,75.65,33070.0,70.8482,70.8856,70.7545,70.8575,33070.0
2023-07-07 10:50:00,75.64,75.66,75.46,75.47,49000.0,70.8482,70.8669,70.6796,70.6889,49000.0
2023-07-07 11:00:00,75.47,75.48,75.34,75.34,47334.0,70.6889,70.6983,70.5672,70.5672,47334.0
2023-07-07 11:10:00,75.34,75.4,75.29,75.33,45478.0,70.5672,70.6234,70.5204,70.5578,45478.0
2023-07-07 11:20:00,75.32,75.46,75.32,75.39,45301.0,70.5485,70.6796,70.5485,70.614,45301.0
2023-07-07 11:30:00,75.39,75.47,75.29,75.3,39905.0,70.614,70.6889,70.5204,70.5297,39905.0
2023-07-07 11:40:00,75.31,75.39,75.31,75.34,41026.0,70.5391,70.614,70.5391,70.5672,41026.0
2023-07-07 11:50:00,75.34,75.35,75.22,75.27,58148.0,70.5672,70.5765,70.4548,70.5016,58148.0
2023-07-07 12:00:00,75.27,75.37,75.26,75.36,39686.0,70.5016,70.5953,70.4923,70.5859,39686.0
2023-07-07 12:10:00,75.36,75.46,75.35,75.46,56245.0,70.5859,70.6796,70.5765,70.6796,56245.0
2023-07-07 12:20:00,75.45,75.51,75.41,75.5,38583.0,70.6702,70.7264,70.6327,70.717,38583.0
2023-07-07 12:30:00,75.49,75.58,75.44,75.53,51376.0,70.7077,70.792,70.6608,70.7451,51376.0
2023-07-07 12:40:00,75.53,75.6,75.51,75.56,42154.0,70.7451,70.8107,70.7264,70.7732,42154.0
2023-07-07 12:50:00,75.57,75.63,75.54,75.62,35429.0,70.7826,70.8388,70.7545,70.8294,35429.0
2023-07-07 13:00:00,75.63,75.72,75.62,75.7,40766.0,70.8388,70.9231,70.8294,70.9044,40766.0
2023-07-07 13:10:00,75.7,75.78,75.7,75.72,33446.0,70.9044,70.9793,70.9044,70.9231,33446.0
2023-07-07 13:20:00,75.72,75.77,75.66,75.67,27799.0,70.9231,70.9699,70.8669,70.8763,27799.0
2023-07-07 13:30:00,75.67,75.67,75.57,75.67,62704.0,70.8763,70.8763,70.7826,70.8763,62704.0
2023-07-07 13:40:00,75.67,75.69,75.59,75.59,34122.0,70.8763,70.895,70.8013,70.8013,34122.0
2023-07-07 13:50:00,75.59,75.64,75.58,75.63,52416.0,70.8013,70.8482,70.792,70.8388,52416.0
2023-07-07 14:00:00,75.64,75.66,75.56,75.64,43979.0,70.8482,70.8669,70.7732,70.8482,43979.0
2023-07-07 14:10:00,75.64,75.65,75.53,75.54,37151.0,70.8482,70.8575,70.7451,70.7545,37151.0
2023-07-07 14:20:00,75.55,75.59,75.52,75.57,57294.0,70.7639,70.8013,70.7358,70.7826,57294.0
2023-07-07 14:30:00,75.58,75.61,75.5,75.6,61034.0,70.792,70.8201,70.717,70.8107,61034.0
2023-07-07 14:40:00,75.6,75.64,75.56,75.57,37446.0,70.8107,70.8482,70.7732,70.7826,37446.0
2023-07-07 14:50:00,75.56,75.62,75.53,75.61,70923.0,70.7732,70.8294,70.7451,70.8201,70923.0
2023-07-07 15:00:00,75.61,75.62,75.58,75.6,60440.0,70.8201,70.8294,70.792,70.8107,60440.0
2023-07-07 15:10:00,75.59,75.59,75.45,75.45,53992.0,70.8013,70.8013,70.6702,70.6702,53992.0
2023-07-07 15:20:00,75.45,75.47,75.4,75.42,65942.0,70.6702,70.6889,70.6234,70.6421,65942.0
2023-07-07 15:30:00,75.42,75.5,75.4,75.44,154256.0,70.6421,70.717,70.6234,70.6608,154256.0
2023-07-07 15:40:00,75.43,75.45,75.33,75.36,129752.0,70.6515,70.6702,70.5578,70.5859,129752.0
2023-07-07 15:50:00,75.35,75.35,75.13,75.17,259026.0,70.5765,70.5765,70.3705,70.408,259026.0
2023-07-10 09:30:00,75.24,75.44,75.21,75.25,165567.0,70.4735,70.6608,70.4454,70.4829,165567.0
2023-07-10 09:40:00,75.24,75.31,75.02,75.23,86806.0,70.4735,70.5391,70.2675,70.4642,86806.0
2023-07-10 09:50:00,75.23,75.59,75.16,75.51,94072.0,70.4642,70.8013,70.3986,70.7264,94072.0
2023-07-10 10:00:00,75.5,75.5,75.3,75.33,39339.0,70.717,70.717,70.5297,70.5578,39339.0
2023-07-10 10:10:00,75.32,75.37,75.25,75.28,41065.0,70.5485,70.5953,70.4829,70.511,41065.0
2023-07-10 10:20:00,75.27,75.27,75.04,75.05,55031.0,70.5016,70.5016,70.2862,70.2956,55031.0
2023-07-10 10:30:00,75.06,75.06,74.91,75.05,72706.0,70.3049,70.3049,70.1644,70.2956,72706.0
2023-07-10 10:40:00,75.06,75.08,74.98,75.03,39202.0,70.3049,70.3237,70.23,70.2768,39202.0
2023-07-10 10:50:00,75.03,75.14,74.95,74.98,56457.0,70.2768,70.3799,70.2019,70.23,56457.0
2023-07-10 11:00:00,74.98,75.03,74.94,75.03,44149.0,70.23,70.2768,70.1925,70.2768,44149.0
2023-07-10 11:10:00,75.03,75.05,74.92,75.0,42660.0,70.2768,70.2956,70.1738,70.2487,42660.0
2023-07-10 11:20:00,75.0,75.16,74.99,75.14,39047.0,70.2487,70.3986,70.2394,70.3799,39047.0
2023-07-10 11:30:00,75.16,75.25,75.15,75.17,37060.0,70.3986,70.4829,70.3892,70.408,37060.0
2023-07-10 11:40:00,75.17,75.23,75.13,75.19,50833.0,70.408,70.4642,70.3705,70.4267,50833.0
2023-07-10 11:50:00,75.18,75.23,75.15,75.19,40475.0,70.4173,70.4642,70.3892,70.4267,40475.0
2023-07-10 12:00:00,75.2,75.25,75.14,75.16,32702.0,70.4361,70.4829,70.3799,70.3986,32702.0
2023-07-10 12:10:00,75.18,75.28,75.18,75.28,33553.0,70.4173,70.511,70.4173,70.511,33553.0
2023-07-10 12:20:00,75.28,75.28,75.13,75.17,37613.0,70.511,70.511,70.3705,70.408,37613.0
2023-07-10 12:30:00,75.17,75.22,75.13,75.15,27758.0,70.408,70.4548,70.3705,70.3892,27758.0
2023-07-10 12:40:00,75.15,75.21,75.12,75.18,29328.0,70.3892,70.4454,70.3611,70.4173,29328.0
2023-07-10 12:50:00,75.17,75.19,75.15,75.16,27501.0,70.408,70.4267,70.3892,70.3986,27501.0
2023-07-10 13:00:00,75.17,75.24,75.16,75.23,35601.0,70.408,70.4735,70.3986,70.4642,35601.0
2023-07-10 13:10:00,75.23,75.24,75.1,75.17,82749.0,70.4642,70.4735,70.3424,70.408,82749.0
2023-07-10 13:20:00,75.17,75.19,75.09,75.1,80642.0,70.408,70.4267,70.333,70.3424,80642.0
2023-07-10 13:30:00,75.09,75.1,75.0,75.01,35732.0,70.333,70.3424,70.2487,70.2581,35732.0
2023-07-10 13:40:00,75.01,75.08,75.01,75.05,31510.0,70.2581,70.3237,70.2581,70.2956,31510.0
2023-07-10 13:50:00,75.05,75.05,75.0,75.03,21528.0,70.2956,70.2956,70.2487,70.2768,21528.0
2023-07-10 14:00:00,75.04,75.05,74.93,74.94,24929.0,70.2862,70.2956,70.1832,70.1925,24929.0
2023-07-10 14:10:00,74.94,74.95,74.91,74.94,34013.0,70.1925,70.2019,70.1644,70.1925,34013.0
2023-07-10 14:20:00,74.94,74.97,74.9,74.94,22118.0,70.1925,70.2206,70.1551,70.1925,22118.0
2023-07-10 14:30:00,74.94,74.94,74.87,74.88,37056.0,70.1925,70.1925,70.127,70.1363,37056.0
2023-07-10 14:40:00,74.89,74.93,74.88,74.9,32390.0,70.1457,70.1832,70.1363,70.1551,32390.0
2023-07-10 14:50:00,74.9,74.91,74.82,74.88,32012.0,70.1551,70.1644,70.0801,70.1363,32012.0
2023-07-10 15:00:00,74.87,74.89,74.81,74.81,26420.0,70.127,70.1457,70.0708,70.0708,26420.0
2023-07-10 15:10:00,74.81,74.85,74.78,74.79,49562.0,70.0708,70.1082,70.0427,70.052,49562.0
2023-07-10 15:20:00,74.8,74.83,74.76,74.81,41287.0,70.0614,70.0895,70.0239,70.0708,41287.0
2023-07-10 15:30:00,74.8,74.82,74.71,74.8,60526.0,70.0614,70.0801,69.9771,70.0614,60526.0
2023-07-10 15:40:00,74.8,74.85,74.78,74.79,79471.0,70.0614,70.1082,70.0427,70.052,79471.0
2023-07-10 15:50:00,74.78,74.8,74.68,74.8,199598.0,70.0427,70.0614,69.949,70.0614,199598.0
2023-07-11 09:30:00,74.9,75.04,74.84,74.91,138308.0,70.1551,70.2862,70.0989,70.1644,138308.0
2023-07-11 09:40:00,74.92,75.06,74.81,74.83,38454.0,70.1738,70.3049,70.0708,70.0895,38454.0
2023-07-11 09:50:00,74.82,74.88,74.72,74.85,45340.0,70.0801,70.1363,69.9865,70.1082,45340.0
2023-07-11 10:00:00,74.86,74.88,74.7,74.76,46340.0,70.1176,70.1363,69.9677,70.0239,46340.0
2023-07-11 10:10:00,74.75,74.79,74.62,74.63,41283.0,70.0146,70.052,69.8928,69.9022,41283.0
2023-07-11 10:20:00,74.64,74.71,74.61,74.66,41071.0,69.9115,69.9771,69.8834,69.9303,41071.0
2023-07-11 10:30:00,74.66,74.77,74.66,74.69,40106.0,69.9303,70.0333,69.9303,69.9584,40106.0
2023-07-11 10:40:00,74.7,74.7,74.56,74.59,82460.0,69.9677,69.9677,69.8366,69.8647,82460.0
2023-07-11 10:50:00,74.59,74.77,74.57,74.71,79974.0,69.8647,70.0333,69.846,69.9771,79974.0
2023-07-11 11:00:00,74.71,74.92,74.66,74.92,58406.0,69.9771,70.1738,69.9303,70.1738,58406.0
2023-07-11 11:10:00,74.92,74.94,74.86,74.91,44005.0,70.1738,70.1925,70.1176,70.1644,44005.0
2023-07-11 11:20:00,74.9,74.96,74.88,74.89,45539.0,70.1551,70.2113,70.1363,70.1457,45539.0
2023-07-11 11:30:00,74.9,74.9,74.77,74.78,45629.0,70.1551,70.1551,70.0333,70.0427,45629.0
2023-07-11 11:40:00,74.77,74.82,74.7,74.73,57649.0,70.0333,70.0801,69.9677,69.9958,57649.0
2023-07-11 11:50:00,74.74,74.84,74.72,74.84,52785.0,70.0052,70.0989,69.9865,70.0989,52785.0
2023-07-11 12:00:00,74.84,74.86,74.74,74.83,67989.0,70.0989,70.1176,70.0052,70.0895,67989.0
2023-07-11 12:10:00,74.83,74.89,74.82,74.85,24942.0,70.0895,70.1457,70.0801,70.1082,24942.0
2023-07-11 12:20:00,74.84,74.88,74.8,74.88,26334.0,70.0989,70.1363,70.0614,70.1363,26334.0
2023-07-11 12:30:00,74.87,74.9,74.82,74.88,37352.0,70.127,70.1551,70.0801,70.1363,37352.0
2023-07-11 12:40:00,74.88,74.92,74.87,74.9,19288.0,70.1363,70.1738,70.127,70.1551,19288.0
2023-07-11 12:50:00,74.9,74.93,74.86,74.88,22900.0,70.1551,70.1832,70.1176,70.1363,22900.0
2023-07-11 13:00:00,74.89,74.94,74.89,74.91,21870.0,70.1457,70.1925,70.1457,70.1644,21870.0
2023-07-11 13:10:00,74.92,74.92,74.87,74.88,23182.0,70.1738,70.1738,70.127,70.1363,23182.0
2023-07-11 13:20:00,74.87,74.92,74.85,74.88,16153.0,70.127,70.1738,70.1082,70.1363,16153.0
2023-07-11 13:30:00,74.89,74.89,74.78,74.82,30617.0,70.1457,70.1457,70.0427,70.0801,30617.0
2023-07-11 13:40:00,74.82,74.89,74.8,74.87,24490.0,70.0801,70.1457,70.0614,70.127,24490.0
2023-07-11 13:50:00,74.87,74.88,74.8,74.81,23280.0,70.127,70.1363,70.0614,70.0708,23280.0
2023-07-11 14:00:00,74.81,74.89,74.81,74.87,15004.0,70.0708,70.1457,70.0708,70.127,15004.0
2023-07-11 14:10:00,74.87,74.92,74.86,74.91,18164.0,70.127,70.1738,70.1176,70.1644,18164.0
2023-07-11 14:20:00,74.9,74.9,74.84,74.88,21998.0,70.1551,70.1551,70.0989,70.1363,21998.0
2023-07-11 14:30:00,74.88,74.88,74.78,74.78,31697.0,70.1363,70.1363,70.0427,70.0427,31697.0
2023-07-11 14:40:00,74.79,74.82,74.77,74.78,33935.0,70.052,70.0801,70.0333,70.0427,33935.0
2023-07-11 14:50:00,74.78,74.83,74.78,74.83,52765.0,70.0427,70.0895,70.0427,70.0895,52765.0
2023-07-11 15:00:00,74.83,74.83,74.73,74.75,60627.0,70.0895,70.0895,69.9958,70.0146,60627.0
2023-07-11 15:10:00,74.75,74.75,74.67,74.67,50160.0,70.0146,70.0146,69.9396,69.9396,50160.0
2023-07-11 15:20:00,74.67,74.71,74.65,74.66,76135.0,69.9396,69.9771,69.9209,69.9303,76135.0
2023-07-11 15:30:00,74.67,74.73,74.65,74.7,78401.0,69.9396,69.9958,69.9209,69.9677,78401.0
2023-07-11 15:40:00,74.7,74.87,74.68,74.86,108204.0,69.9677,70.127,69.949,70.1176,108204.0
2023-07-11 15:50:00,74.88,75.09,74.87,75.08,250246.0,70.1363,70.333,70.127,70.3237,250246.0
2023-07-12 09:30:00,75.02,75.12,74.78,74.84,119472.0,70.2675,70.3611,70.0427,70.0989,119472.0
2023-07-12 09:40:00,74.84,74.91,74.61,74.82,120795.0,70.0989,70.1644,69.8834,70.0801,120795.0
2023-07-12 09:50:00,74.81,74.84,74.69,74.83,291307.0,70.0708,70.0989,69.9584,70.0895,291307.0
2023-07-12 10:00:00,74.83,74.93,74.63,74.92,94738.0,70.0895,70.1832,69.9022,70.1738,94738.0
2023-07-12 10:10:00,74.91,74.99,74.85,74.85,79174.0,70.1644,70.2394,70.1082,70.1082,79174.0
2023-07-12 10:20:00,74.85,74.95,74.73,74.94,45193.0,70.1082,70.2019,69.9958,70.1925,45193.0
2023-07-12 10:30:00,74.94,75.05,74.91,75.03,55615.0,70.1925,70.2956,70.1644,70.2768,55615.0
2023-07-12 10:40:00,75.04,75.17,74.99,75.05,56548.0,70.2862,70.408,70.2394,70.2956,56548.0
2023-07-12 10:50:00,75.06,75.08,74.91,74.92,61532.0,70.3049,70.3237,70.1644,70.1738,61532.0
2023-07-12 11:00:00,74.92,75.01,74.85,74.98,48392.0,70.1738,70.2581,70.1082,70.23,48392.0
2023-07-12 11:10:00,74.98,75.1,74.97,75.09,35304.0,70.23,70.3424,70.2206,70.333,35304.0
2023-07-12 11:20:00,75.09,75.16,75.07,75.14,30946.0,70.333,70.3986,70.3143,70.3799,30946.0
2023-07-12 11:30:00,75.13,75.28,75.06,75.25,36300.0,70.3705,70.511,70.3049,70.4829,36300.0
2023-07-12 11:40:00,75.24,75.36,75.2,75.21,56148.0,70.4735,70.5859,70.4361,70.4454,56148.0
2023-07-12 11:50:00,75.22,75.23,75.14,75.15,32184.0,70.4548,70.4642,70.3799,70.3892,32184.0
2023-07-12 12:00:00,75.15,75.19,75.07,75.17,18017.0,70.3892,70.4267,70.3143,70.408,18017.0
2023-07-12 12:10:00,75.17,75.24,75.16,75.17,22445.0,70.408,70.4735,70.3986,70.408,22445.0
2023-07-12 12:20:00,75.18,75.2,75.1,75.12,21816.0,70.4173,70.4361,70.3424,70.3611,21816.0
2023-07-12 12:30:00,75.11,75.19,75.1,75.17,15913.0,70.3518,70.4267,70.3424,70.408,15913.0
2023-07-12 12:40:00,75.17,75.24,75.17,75.22,43209.0,70.408,70.4735,70.408,70.4548,43209.0
2023-07-12 12:50:00,75.21,75.23,75.17,75.2,20453.0,70.4454,70.4642,70.408,70.4361,20453.0
2023-07-12 13:00:00,75.2,75.23,75.18,75.22,20860.0,70.4361,70.4642,70.4173,70.4548,20860.0
2023-07-12 13:10:00,75.22,75.23,75.17,75.21,23381.0,70.4548,70.4642,70.408,70.4454,23381.0
2023-07-12 13:20:00,75.21,75.22,75.12,75.14,24173.0,70.4454,70.4548,70.3611,70.3799,24173.0
2023-07-12 13:30:00,75.14,75.18,75.12,75.15,37912.0,70.3799,70.4173,70.3611,70.3892,37912.0
2023-07-12 13:40:00,75.14,75.14,75.01,75.03,24991.0,70.3799,70.3799,70.2581,70.2768,24991.0
2023-07-12 13:50:00,75.02,75.06,75.01,75.02,22681.0,70.2675,70.3049,70.2581,70.2675,22681.0
2023-07-12 14:00:00,75.03,75.1,75.02,75.08,29311.0,70.2768,70.3424,70.2675,70.3237,29311.0
2023-07-12 14:10:00,75.08,75.11,75.02,75.02,27852.0,70.3237,70.3518,70.2675,70.2675,27852.0
2023-07-12 14:20:00,75.03,75.07,75.0,75.02,22855.0,70.2768,70.3143,70.2487,70.2675,22855.0
2023-07-12 14:30:00,75.02,75.04,74.98,75.01,27975.0,70.2675,70.2862,70.23,70.2581,27975.0
2023-07-12 14:40:00,75.0,75.02,74.97,75.01,33770.0,70.2487,70.2675,70.2206,70.2581,33770.0
2023-07-12 14:50:00,75.0,75.05,75.0,75.02,48211.0,70.2487,70.2956,70.2487,70.2675,48211.0
2023-07-12 15:00:00,75.03,75.05,74.92,74.93,56573.0,70.2768,70.2956,70.1738,70.1832,56573.0
2023-07-12 15:10:00,74.92,74.96,74.87,74.89,50832.0,70.1738,70.2113,70.127,70.1457,50832.0
2023-07-12 15:20:00,74.88,74.96,74.87,74.91,97902.0,70.1363,70.2113,70.127,70.1644,97902.0
2023-07-12 15:30:00,74.92,75.03,74.91,74.98,58129.0,70.1738,70.2768,70.1644,70.23,58129.0
2023-07-12 15:40:00,74.99,75.01,74.92,74.94,97249.0,70.2394,70.2581,70.1738,70.1925,97249.0
2023-07-12 15:50:00,74.94,74.98,74.86,74.96,349514.0,70.1925,70.23,70.1176,70.2113,349514.0
2023-07-13 09:30:00,75.01,75.35,74.87,75.24,94630.0,70.2581,70.5765,70.127,70.4735,94630.0
2023-07-13 09:40:00,75.24,75.24,74.8,74.94,65997.0,70.4735,70.4735,70.0614,70.1925,65997.0
2023-07-13 09:50:00,74.97,75.0,74.68,74.72,74909.0,70.2206,70.2487,69.949,69.9865,74909.0
2023-07-13 10:00:00,74.73,74.85,74.72,74.77,41035.0,69.9958,70.1082,69.9865,70.0333,41035.0
2023-07-13 10:10:00,74.78,74.9,74.77,74.9,77704.0,70.0427,70.1551,70.0333,70.1551,77704.0
2023-07-13 10:20:00,74.9,74.9,74.8,74.81,66076.0,70.1551,70.1551,70.0614,70.0708,66076.0
2023-07-13 10:30:00,74.81,74.88,74.76,74.81,43483.0,70.0708,70.1363,70.0239,70.0708,43483.0
2023-07-13 10:40:00,74.8,74.87,74.69,74.73,68094.0,70.0614,70.127,69.9584,69.9958,68094.0
2023-07-13 10:50:00,74.73,74.73,74.62,74.69,73729.0,69.9958,69.9958,69.8928,69.9584,73729.0
2023-07-13 11:00:00,74.7,74.71,74.6,74.69,61867.0,69.9677,69.9771,69.8741,69.9584,61867.0
2023-07-13 11:10:00,74.69,74.79,74.63,74.77,46126.0,69.9584,70.052,69.9022,70.0333,46126.0
2023-07-13 11:20:00,74.78,74.79,74.66,74.75,87211.0,70.0427,70.052,69.9303,70.0146,87211.0
2023-07-13 11:30:00,74.75,74.82,74.7,74.73,102315.0,70.0146,70.0801,69.9677,69.9958,102315.0
2023-07-13 11:40:00,74.73,74.81,74.7,74.8,35806.0,69.9958,70.0708,69.9677,70.0614,35806.0
2023-07-13 11:50:00,74.79,74.9,74.71,74.74,58240.0,70.052,70.1551,69.9771,70.0052,58240.0
2023-07-13 12:00:00,74.75,74.81,74.65,74.66,55606.0,70.0146,70.0708,69.9209,69.9303,55606.0
2023-07-13 12:10:00,74.66,74.72,74.6,74.7,47777.0,69.9303,69.9865,69.8741,69.9677,47777.0
2023-07-13 12:20:00,74.7,74.71,74.65,74.67,44734.0,69.9677,69.9771,69.9209,69.9396,44734.0
2023-07-13 12:30:00,74.68,74.76,74.65,74.69,106670.0,69.949,70.0239,69.9209,69.9584,106670.0
2023-07-13 12:40:00,74.69,74.77,74.68,74.75,28622.0,69.9584,70.0333,69.949,70.0146,28622.0
2023-07-13 12:50:00,74.75,74.79,74.73,74.78,37012.0,70.0146,70.052,69.9958,70.0427,37012.0
2023-07-13 13:00:00,74.79,74.82,74.76,74.79,31035.0,70.052,70.0801,70.0239,70.052,31035.0
2023-07-13 13:10:00,74.79,74.82,74.76,74.78,21405.0,70.052,70.0801,70.0239,70.0427,21405.0
2023-07-13 13:20:00,74.79,74.8,74.71,74.73,41615.0,70.052,70.0614,69.9771,69.9958,41615.0
2023-07-13 13:30:00,74.73,74.75,74.67,74.7,28544.0,69.9958,70.0146,69.9396,69.9677,28544.0
2023-07-13 13:40:00,74.7,74.82,74.7,74.79,32092.0,69.9677,70.0801,69.9677,70.052,32092.0
2023-07-13 13:50:00,74.78,74.82,74.77,74.79,39237.0,70.0427,70.0801,70.0333,70.052,39237.0
2023-07-13 14:00:00,74.79,74.86,74.77,74.85,33187.0,70.052,70.1176,70.0333,70.1082,33187.0
2023-07-13 14:10:00,74.86,74.88,74.79,74.8,31981.0,70.1176,70.1363,70.052,70.0614,31981.0
2023-07-13 14:20:00,74.81,74.82,74.75,74.78,34671.0,70.0708,70.0801,70.0146,70.0427,34671.0
2023-07-13 14:30:00,74.79,74.85,74.76,74.77,53685.0,70.052,70.1082,70.0239,70.0333,53685.0
2023-07-13 14:40:00,74.78,74.89,74.78,74.84,142307.0,70.0427,70.1457,70.0427,70.0989,142307.0
2023-07-13 14:50:00,74.84,74.88,74.82,74.83,50858.0,70.0989,70.1363,70.0801,70.0895,50858.0
2023-07-13 15:00:00,74.83,74.87,74.82,74.85,53006.0,70.0895,70.127,70.0801,70.1082,53006.0
2023-07-13 15:10:00,74.85,74.9,74.78,74.84,65734.0,70.1082,70.1551,70.0427,70.0989,65734.0
2023-07-13 15:20:00,74.84,74.88,74.82,74.87,46760.0,70.0989,70.1363,70.0801,70.127,46760.0
2023-07-13 15:30:00,74.87,74.92,74.78,74.84,64587.0,70.127,70.1738,70.0427,70.0989,64587.0
2023-07-13 15:40:00,74.84,74.89,74.82,74.83,94247.0,70.0989,70.1457,70.0801,70.0895,94247.0
2023-07-13 15:50:00,74.83,74.83,74.75,74.79,318760.0,70.0895,70.0895,70.0146,70.052,318760.0
2023-07-14 09:30:00,75.18,75.18,74.74,74.86,143312.0,70.4173,70.4173,70.0052,70.1176,143312.0
2023-07-14 09:40:00,74.85,74.87,74.65,74.75,79407.0,70.1082,70.127,69.9209,70.0146,79407.0
2023-07-14 09:50:00,74.74,74.94,74.67,74.91,44867.0,70.0052,70.1925,69.9396,70.1644,44867.0
2023-07-14 10:00:00,74.91,74.91,74.72,74.76,86562.0,70.1644,70.1644,69.9865,70.0239,86562.0
2023-07-14 10:10:00,74.77,74.8,74.67,74.78,57268.0,70.0333,70.0614,69.9396,70.0427,57268.0
2023-07-14 10:20:00,74.79,74.84,74.65,74.68,59311.0,70.052,70.0989,69.9209,69.949,59311.0
2023-07-14 10:30:00,74.68,74.9,74.67,74.84,110911.0,69.949,70.1551,69.9396,70.0989,110911.0
2023-07-14 10:40:00,74.84,75.03,74.79,75.01,50240.0,70.0989,70.2768,70.052,70.2581,50240.0
2023-07-14 10:50:00,75.01,75.01,74.75,74.94,45604.0,70.2581,70.2581,70.0146,70.1925,45604.0
2023-07-14 11:00:00,74.93,74.94,74.83,74.9,33590.0,70.1832,70.1925,70.0895,70.1551,33590.0
2023-07-14 11:10:00,74.89,74.95,74.85,74.89,22123.0,70.1457,70.2019,70.1082,70.1457,22123.0
2023-07-14 11:20:00,74.9,74.92,74.87,74.88,22827.0,70.1551,70.1738,70.127,70.1363,22827.0
2023-07-14 11:30:00,74.88,74.92,74.73,74.76,24387.0,70.1363,70.1738,69.9958,70.0239,24387.0
2023-07-14 11:40:00,74.77,74.79,74.71,74.74,24374.0,70.0333,70.052,69.9771,70.0052,24374.0
2023-07-14 11:50:00,74.73,74.73,74.62,74.66,23525.0,69.9958,69.9958,69.8928,69.9303,23525.0
2023-07-14 12:00:00,74.66,74.77,74.65,74.72,22671.0,69.9303,70.0333,69.9209,69.9865,22671.0
2023-07-14 12:10:00,74.72,74.78,74.67,74.78,26574.0,69.9865,70.0427,69.9396,70.0427,26574.0
2023-07-14 12:20:00,74.77,74.83,74.75,74.75,18529.0,70.0333,70.0895,70.0146,70.0146,18529.0
2023-07-14 12:30:00,74.76,74.82,74.75,74.82,17816.0,70.0239,70.0801,70.0146,70.0801,17816.0
2023-07-14 12:40:00,74.82,74.97,74.82,74.96,26738.0,70.0801,70.2206,70.0801,70.2113,26738.0
2023-07-14 12:50:00,74.95,74.96,74.87,74.92,38357.0,70.2019,70.2113,70.127,70.1738,38357.0
2023-07-14 13:00:00,74.92,75.0,74.91,74.98,30194.0,70.1738,70.2487,70.1644,70.23,30194.0
2023-07-14 13:10:00,74.98,75.02,74.94,75.02,22507.0,70.23,70.2675,70.1925,70.2675,22507.0
2023-07-14 13:20:00,75.02,75.02,74.93,74.98,22023.0,70.2675,70.2675,70.1832,70.23,22023.0
2023-07-14 13:30:00,74.97,75.0,74.94,74.95,17896.0,70.2206,70.2487,70.1925,70.2019,17896.0
2023-07-14 13:40:00,74.95,75.0,74.93,74.99,46793.0,70.2019,70.2487,70.1832,70.2394,46793.0
2023-07-14 13:50:00,74.98,75.02,74.95,74.96,22549.0,70.23,70.2675,70.2019,70.2113,22549.0
2023-07-14 14:00:00,74.96,74.97,74.8,74.81,18292.0,70.2113,70.2206,70.0614,70.0708,18292.0
2023-07-14 14:10:00,74.81,74.89,74.81,74.89,20031.0,70.0708,70.1457,70.0708,70.1457,20031.0
2023-07-14 14:20:00,74.89,74.96,74.88,74.94,31040.0,70.1457,70.2113,70.1363,70.1925,31040.0
2023-07-14 14:30:00,74.94,74.97,74.92,74.94,26890.0,70.1925,70.2206,70.1738,70.1925,26890.0
2023-07-14 14:40:00,74.93,74.95,74.92,74.95,30224.0,70.1832,70.2019,70.1738,70.2019,30224.0
2023-07-14 14:50:00,74.95,75.04,74.93,75.04,54314.0,70.2019,70.2862,70.1832,70.2862,54314.0
2023-07-14 15:00:00,75.03,75.08,74.99,75.07,39235.0,70.2768,70.3237,70.2394,70.3143,39235.0
2023-07-14 15:10:00,75.07,75.1,75.04,75.09,42165.0,70.3143,70.3424,70.2862,70.333,42165.0
2023-07-14 15:20:00,75.09,75.1,75.04,75.09,32224.0,70.333,70.3424,70.2862,70.333,32224.0
2023-07-14 15:30:00,75.09,75.1,75.0,75.03,44041.0,70.333,70.3424,70.2487,70.2768,44041.0
2023-07-14 15:40:00,75.03,75.03,74.9,74.94,88358.0,70.2768,70.2768,70.1551,70.1925,88358.0
2023-07-14 15:50:00,74.93,75.03,74.89,75.02,180673.0,70.1832,70.2768,70.1457,70.2675,180673.0
2023-07-17 09:30:00,74.69,74.98,74.48,74.65,139619.0,69.9584,70.23,69.7617,69.9209,139619.0
2023-07-17 09:40:00,74.64,74.86,74.57,74.67,82591.0,69.9115,70.1176,69.846,69.9396,82591.0
2023-07-17 09:50:00,74.65,74.9,74.63,74.83,56172.0,69.9209,70.1551,69.9022,70.0895,56172.0
2023-07-17 10:00:00,74.83,74.87,74.75,74.77,49831.0,70.0895,70.127,70.0146,70.0333,49831.0
2023-07-17 10:10:00,74.76,74.81,74.62,74.7,40040.0,70.0239,70.0708,69.8928,69.9677,40040.0
2023-07-17 10:20:00,74.7,74.82,74.66,74.78,26073.0,69.9677,70.0801,69.9303,70.0427,26073.0
2023-07-17 10:30:00,74.77,74.77,74.66,74.69,30269.0,70.0333,70.0333,69.9303,69.9584,30269.0
2023-07-17 10:40:00,74.68,74.73,74.63,74.69,32043.0,69.949,69.9958,69.9022,69.9584,32043.0
2023-07-17 10:50:00,74.68,74.7,74.57,74.63,45419.0,69.949,69.9677,69.846,69.9022,45419.0
2023-07-17 11:00:00,74.63,74.77,74.63,74.72,23194.0,69.9022,70.0333,69.9022,69.9865,23194.0
2023-07-17 11:10:00,74.73,74.79,74.67,74.78,37601.0,69.9958,70.052,69.9396,70.0427,37601.0
2023-07-17 11:20:00,74.79,74.83,74.71,74.81,39601.0,70.052,70.0895,69.9771,70.0708,39601.0
2023-07-17 11:30:00,74.82,74.89,74.79,74.81,29684.0,70.0801,70.1457,70.052,70.0708,29684.0
2023-07-17 11:40:00,74.82,74.84,74.75,74.77,25044.0,70.0801,70.0989,70.0146,70.0333,25044.0
2023-07-17 11:50:00,74.77,74.77,74.67,74.73,51962.0,70.0333,70.0333,69.9396,69.9958,51962.0
2023-07-17 12:00:00,74.74,74.76,74.66,74.7,21798.0,70.0052,70.0239,69.9303,69.9677,21798.0
2023-07-17 12:10:00,74.7,74.75,74.65,74.66,25885.0,69.9677,70.0146,69.9209,69.9303,25885.0
2023-07-17 12:20:00,74.65,74.71,74.6,74.66,29015.0,69.9209,69.9771,69.8741,69.9303,29015.0
2023-07-17 12:30:00,74.65,74.73,74.63,74.7,17617.0,69.9209,69.9958,69.9022,69.9677,17617.0
2023-07-17 12:40:00,74.7,74.71,74.61,74.66,23103.0,69.9677,69.9771,69.8834,69.9303,23103.0
2023-07-17 12:50:00,74.65,74.7,74.63,74.68,22968.0,69.9209,69.9677,69.9022,69.949,22968.0
2023-07-17 13:00:00,74.68,74.69,74.59,74.63,27108.0,69.949,69.9584,69.8647,69.9022,27108.0
2023-07-17 13:10:00,74.63,74.66,74.61,74.63,23530.0,69.9022,69.9303,69.8834,69.9022,23530.0
2023-07-17 13:20:00,74.63,74.64,74.58,74.62,28136.0,69.9022,69.9115,69.8553,69.8928,28136.0
2023-07-17 13:30:00,74.62,74.63,74.54,74.56,24640.0,69.8928,69.9022,69.8179,69.8366,24640.0
2023-07-17 13:40:00,74.56,74.63,74.55,74.59,38515.0,69.8366,69.9022,69.8272,69.8647,38515.0
2023-07-17 13:50:00,74.59,74.6,74.54,74.54,24963.0,69.8647,69.8741,69.8179,69.8179,24963.0
2023-07-17 14:00:00,74.55,74.62,74.53,74.59,20629.0,69.8272,69.8928,69.8085,69.8647,20629.0
2023-07-17 14:10:00,74.59,74.6,74.55,74.57,28119.0,69.8647,69.8741,69.8272,69.846,28119.0
2023-07-17 14:20:00,74.56,74.64,74.56,74.59,39217.0,69.8366,69.9115,69.8366,69.8647,39217.0
2023-07-17 14:30:00,74.59,74.63,74.57,74.59,29426.0,69.8647,69.9022,69.846,69.8647,29426.0
2023-07-17 14:40:00,74.58,74.65,74.57,74.61,36974.0,69.8553,69.9209,69.846,69.8834,36974.0
2023-07-17 14:50:00,74.61,74.61,74.52,74.53,28462.0,69.8834,69.8834,69.7991,69.8085,28462.0
2023-07-17 15:00:00,74.53,74.54,74.44,74.47,48707.0,69.8085,69.8179,69.7242,69.7523,48707.0
2023-07-17 15:10:00,74.47,74.54,74.46,74.53,56737.0,69.7523,69.8179,69.7429,69.8085,56737.0
2023-07-17 15:20:00,74.54,74.55,74.49,74.52,52589.0,69.8179,69.8272,69.771,69.7991,52589.0
2023-07-17 15:30:00,74.51,74.56,74.47,74.54,55831.0,69.7898,69.8366,69.7523,69.8179,55831.0
2023-07-17 15:40:00,74.54,74.54,74.42,74.47,111522.0,69.8179,69.8179,69.7055,69.7523,111522.0
2023-07-17 15:50:00,74.47,74.47,74.28,74.3,323513.0,69.7523,69.7523,69.5743,69.5931,323513.0
2023-07-18 09:30:00,74.57,74.76,74.26,74.62,112433.0,69.846,70.0239,69.5556,69.8928,112433.0
2023-07-18 09:40:00,74.62,74.75,74.57,74.58,130113.0,69.8928,70.0146,69.846,69.8553,130113.0
2023-07-18 09:50:00,74.58,74.75,74.58,74.63,79115.0,69.8553,70.0146,69.8553,69.9022,79115.0
2023-07-18 10:00:00,74.58,74.71,74.53,74.62,33674.0,69.8553,69.9771,69.8085,69.8928,33674.0
2023-07-18 10:10:00,74.62,74.76,74.58,74.72,40904.0,69.8928,70.0239,69.8553,69.9865,40904.0
2023-07-18 10:20:00,74.72,74.86,74.69,74.77,52926.0,69.9865,70.1176,69.9584,70.0333,52926.0
2023-07-18 10:30:00,74.78,75.06,74.77,75.01,52312.0,70.0427,70.3049,70.0333,70.2581,52312.0
2023-07-18 10:40:00,75.01,75.06,74.96,74.99,46171.0,70.2581,70.3049,70.2113,70.2394,46171.0
2023-07-18 10:50:00,74.98,75.13,74.96,75.03,30392.0,70.23,70.3705,70.2113,70.2768,30392.0
2023-07-18 11:00:00,75.03,75.17,75.01,75.12,27650.0,70.2768,70.408,70.2581,70.3611,27650.0
2023-07-18 11:10:00,75.12,75.18,75.05,75.13,64698.0,70.3611,70.4173,70.2956,70.3705,64698.0
2023-07-18 11:20:00,75.12,75.15,75.0,75.04,25837.0,70.3611,70.3892,70.2487,70.2862,25837.0
2023-07-18 11:30:00,75.05,75.05,74.94,74.96,43309.0,70.2956,70.2956,70.1925,70.2113,43309.0
2023-07-18 11:40:00,74.96,74.96,74.79,74.81,46679.0,70.2113,70.2113,70.052,70.0708,46679.0
2023-07-18 11:50:00,74.82,74.84,74.73,74.77,45789.0,70.0801,70.0989,69.9958,70.0333,45789.0
2023-07-18 12:00:00,74.78,74.82,74.64,74.67,72943.0,70.0427,70.0801,69.9115,69.9396,72943.0
2023-07-18 12:10:00,74.67,74.74,74.58,74.61,43167.0,69.9396,70.0052,69.8553,69.8834,43167.0
2023-07-18 12:20:00,74.6,74.61,74.38,74.41,52801.0,69.8741,69.8834,69.668,69.6961,52801.0
2023-07-18 12:30:00,74.41,74.41,74.24,74.28,57876.0,69.6961,69.6961,69.5369,69.5743,57876.0
2023-07-18 12:40:00,74.28,74.33,74.21,74.24,36306.0,69.5743,69.6212,69.5088,69.5369,36306.0
2023-07-18 12:50:00,74.24,74.39,74.21,74.3,44221.0,69.5369,69.6774,69.5088,69.5931,44221.0
2023-07-18 13:00:00,74.3,74.36,74.23,74.3,23735.0,69.5931,69.6493,69.5275,69.5931,23735.0
2023-07-18 13:10:00,74.3,74.31,74.22,74.25,34692.0,69.5931,69.6024,69.5181,69.5462,34692.0
2023-07-18 13:20:00,74.24,74.32,74.23,74.29,21617.0,69.5369,69.6118,69.5275,69.5837,21617.0
2023-07-18 13:30:00,74.3,74.3,74.19,74.24,41803.0,69.5931,69.5931,69.49,69.5369,41803.0
2023-07-18 13:40:00,74.23,74.24,74.1,74.15,47518.0,69.5275,69.5369,69.4057,69.4526,47518.0
2023-07-18 13:50:00,74.14,74.24,74.14,74.17,25063.0,69.4432,69.5369,69.4432,69.4713,25063.0
2023-07-18 14:00:00,74.16,74.18,74.12,74.16,23834.0,69.4619,69.4807,69.4245,69.4619,23834.0
2023-07-18 14:10:00,74.16,74.17,74.09,74.09,27452.0,69.4619,69.4713,69.3964,69.3964,27452.0
2023-07-18 14:20:00,74.09,74.15,74.04,74.15,35156.0,69.3964,69.4526,69.3495,69.4526,35156.0
2023-07-18 14:30:00,74.15,74.17,74.08,74.12,39626.0,69.4526,69.4713,69.387,69.4245,39626.0
2023-07-18 14:40:00,74.11,74.13,74.06,74.07,42519.0,69.4151,69.4338,69.3683,69.3776,42519.0
2023-07-18 14:50:00,74.06,74.12,74.06,74.09,41888.0,69.3683,69.4245,69.3683,69.3964,41888.0
2023-07-18 15:00:00,74.09,74.18,74.03,74.16,48859.0,69.3964,69.4807,69.3402,69.4619,48859.0
2023-07-18 15:10:00,74.15,74.19,74.13,74.17,39840.0,69.4526,69.49,69.4338,69.4713,39840.0
2023-07-18 15:20:00,74.16,74.25,74.16,74.2,40815.0,69.4619,69.5462,69.4619,69.4994,40815.0
2023-07-18 15:30:00,74.2,74.3,74.15,74.3,84499.0,69.4994,69.5931,69.4526,69.5931,84499.0
2023-07-18 15:40:00,74.3,74.35,74.26,74.34,104147.0,69.5931,69.6399,69.5556,69.6305,104147.0
2023-07-18 15:50:00,74.35,74.38,74.23,74.32,281381.0,69.6399,69.668,69.5275,69.6118,281381.0
2023-07-19 09:30:00,74.39,75.04,74.39,74.99,156120.0,69.6774,70.2862,69.6774,70.2394,156120.0
2023-07-19 09:40:00,74.99,75.05,74.81,74.98,66977.0,70.2394,70.2956,70.0708,70.23,66977.0
2023-07-19 09:50:00,74.98,74.99,74.8,74.93,51779.0,70.23,70.2394,70.0614,70.1832,51779.0
2023-07-19 10:00:00,74.92,74.99,74.84,74.91,48071.0,70.1738,70.2394,70.0989,70.1644,48071.0
2023-07-19 10:10:00,74.92,75.06,74.89,75.0,58592.0,70.1738,70.3049,70.1457,70.2487,58592.0
2023-07-19 10:20:00,75.01,75.03,74.96,74.96,30953.0,70.2581,70.2768,70.2113,70.2113,30953.0
2023-07-19 10:30:00,74.96,74.96,74.7,74.72,44141.0,70.2113,70.2113,69.9677,69.9865,44141.0
2023-07-19 10:40:00,74.72,74.72,74.55,74.58,34712.0,69.9865,69.9865,69.8272,69.8553,34712.0
2023-07-19 10:50:00,74.59,74.71,74.51,74.52,42776.0,69.8647,69.9771,69.7898,69.7991,42776.0
2023-07-19 11:00:00,74.52,74.61,74.52,74.58,29307.0,69.7991,69.8834,69.7991,69.8553,29307.0
2023-07-19 11:10:00,74.58,74.64,74.51,74.61,25497.0,69.8553,69.9115,69.7898,69.8834,25497.0
2023-07-19 11:20:00,74.61,74.62,74.5,74.51,55777.0,69.8834,69.8928,69.7804,69.7898,55777.0
2023-07-19 11:30:00,74.51,74.64,74.5,74.62,48445.0,69.7898,69.9115,69.7804,69.8928,48445.0
2023-07-19 11:40:00,74.62,74.65,74.5,74.53,34129.0,69.8928,69.9209,69.7804,69.8085,34129.0
2023-07-19 11:50:00,74.52,74.62,74.51,74.58,26382.0,69.7991,69.8928,69.7898,69.8553,26382.0
2023-07-19 12:00:00,74.59,74.61,74.49,74.54,32672.0,69.8647,69.8834,69.771,69.8179,32672.0
2023-07-19 12:10:00,74.54,74.73,74.53,74.69,43167.0,69.8179,69.9958,69.8085,69.9584,43167.0
2023-07-19 12:20:00,74.68,74.84,74.64,74.83,29091.0,69.949,70.0989,69.9115,70.0895,29091.0
2023-07-19 12:30:00,74.84,74.9,74.71,74.76,25103.0,70.0989,70.1551,69.9771,70.0239,25103.0
2023-07-19 12:40:00,74.76,74.8,74.73,74.78,23482.0,70.0239,70.0614,69.9958,70.0427,23482.0
2023-07-19 12:50:00,74.78,74.78,74.71,74.75,23335.0,70.0427,70.0427,69.9771,70.0146,23335.0
2023-07-19 13:00:00,74.77,74.81,74.74,74.79,31148.0,70.0333,70.0708,70.0052,70.052,31148.0
2023-07-19 13:10:00,74.78,74.85,74.77,74.85,31181.0,70.0427,70.1082,70.0333,70.1082,31181.0
2023-07-19 13:20:00,74.85,74.86,74.77,74.82,45808.0,70.1082,70.1176,70.0333,70.0801,45808.0
2023-07-19 13:30:00,74.83,74.91,74.83,74.91,29486.0,70.0895,70.1644,70.0895,70.1644,29486.0
2023-07-19 13:40:00,74.91,74.93,74.84,74.86,47636.0,70.1644,70.1832,70.0989,70.1176,47636.0
2023-07-19 13:50:00,74.86,75.01,74.84,74.95,31779.0,70.1176,70.2581,70.0989,70.2019,31779.0
2023-07-19 14:00:00,74.95,75.0,74.92,74.97,32846.0,70.2019,70.2487,70.1738,70.2206,32846.0
2023-07-19 14:10:00,74.98,75.02,74.95,75.02,35149.0,70.23,70.2675,70.2019,70.2675,35149.0
2023-07-19 14:20:00,75.02,75.12,75.01,75.09,48684.0,70.2675,70.3611,70.2581,70.333,48684.0
2023-07-19 14:30:00,75.1,75.2,75.1,75.2,40479.0,70.3424,70.4361,70.3424,70.4361,40479.0
2023-07-19 14:40:00,75.2,75.26,75.16,75.19,72477.0,70.4361,70.4923,70.3986,70.4267,72477.0
2023-07-19 14:50:00,75.18,75.19,75.12,75.14,36661.0,70.4173,70.4267,70.3611,70.3799,36661.0
2023-07-19 15:00:00,75.14,75.17,75.11,75.14,52533.0,70.3799,70.408,70.3518,70.3799,52533.0
2023-07-19 15:10:00,75.13,75.15,75.02,75.03,39702.0,70.3705,70.3892,70.2675,70.2768,39702.0
2023-07-19 15:20:00,75.03,75.09,75.02,75.06,59661.0,70.2768,70.333,70.2675,70.3049,59661.0
2023-07-19 15:30:00,75.04,75.09,75.02,75.06,57894.0,70.2862,70.333,70.2675,70.3049,57894.0
2023-07-19 15:40:00,75.07,75.16,75.07,75.09,112120.0,70.3143,70.3986,70.3143,70.333,112120.0
2023-07-19 15:50:00,75.1,75.26,75.09,75.21,265916.0,70.3424,70.4923,70.333,70.4454,265916.0
2023-07-20 09:30:00,75.37,75.53,75.04,75.36,121158.0,70.5953,70.7451,70.2862,70.5859,121158.0
2023-07-20 09:40:00,75.36,75.55,75.34,75.55,68105.0,70.5859,70.7639,70.5672,70.7639,68105.0
2023-07-20 09:50:00,75.57,75.66,75.52,75.55,52220.0,70.7826,70.8669,70.7358,70.7639,52220.0
2023-07-20 10:00:00,75.58,75.72,75.57,75.68,44737.0,70.792,70.9231,70.7826,70.8856,44737.0
2023-07-20 10:10:00,75.67,75.9,75.67,75.89,50845.0,70.8763,71.0917,70.8763,71.0823,50845.0
2023-07-20 10:20:00,75.88,75.97,75.86,75.91,70126.0,71.073,71.1573,71.0542,71.1011,70126.0
2023-07-20 10:30:00,75.9,76.01,75.78,75.98,77919.0,71.0917,71.1947,70.9793,71.1666,77919.0
2023-07-20 10:40:00,75.98,76.0,75.73,75.97,69188.0,71.1666,71.1854,70.9325,71.1573,69188.0
2023-07-20 10:50:00,75.97,76.09,75.91,75.98,55426.0,71.1573,71.2697,71.1011,71.1666,55426.0
2023-07-20 11:00:00,75.99,76.04,75.97,76.03,45236.0,71.176,71.2228,71.1573,71.2135,45236.0
2023-07-20 11:10:00,76.04,76.05,75.9,75.9,30232.0,71.2228,71.2322,71.0917,71.0917,30232.0
2023-07-20 11:20:00,75.88,76.01,75.88,76.01,29407.0,71.073,71.1947,71.073,71.1947,29407.0
2023-07-20 11:30:00,76.0,76.05,75.95,76.01,38247.0,71.1854,71.2322,71.1385,71.1947,38247.0
2023-07-20 11:40:00,76.0,76.08,75.98,76.08,31962.0,71.1854,71.2603,71.1666,71.2603,31962.0
2023-07-20 11:50:00,76.08,76.09,76.0,76.03,31543.0,71.2603,71.2697,71.1854,71.2135,31543.0
2023-07-20 12:00:00,76.03,76.07,76.01,76.03,23832.0,71.2135,71.2509,71.1947,71.2135,23832.0
2023-07-20 12:10:00,76.04,76.21,76.02,76.2,69109.0,71.2228,71.3821,71.2041,71.3727,69109.0
2023-07-20 12:20:00,76.2,76.2,76.11,76.17,23398.0,71.3727,71.3727,71.2884,71.3446,23398.0
2023-07-20 12:30:00,76.18,76.22,76.15,76.16,21946.0,71.354,71.3914,71.3259,71.3352,21946.0
2023-07-20 12:40:00,76.16,76.17,76.08,76.17,23374.0,71.3352,71.3446,71.2603,71.3446,23374.0
2023-07-20 12:50:00,76.16,76.19,76.07,76.19,21619.0,71.3352,71.3633,71.2509,71.3633,21619.0
2023-07-20 13:00:00,76.2,76.26,76.18,76.26,28414.0,71.3727,71.4289,71.354,71.4289,28414.0
2023-07-20 13:10:00,76.26,76.28,76.17,76.24,27167.0,71.4289,71.4476,71.3446,71.4102,27167.0
2023-07-20 13:20:00,76.25,76.32,76.24,76.28,23453.0,71.4195,71.4851,71.4102,71.4476,23453.0
2023-07-20 13:30:00,76.28,76.3,76.2,76.23,32452.0,71.4476,71.4664,71.3727,71.4008,32452.0
2023-07-20 13:40:00,76.23,76.29,76.22,76.25,29541.0,71.4008,71.457,71.3914,71.4195,29541.0
2023-07-20 13:50:00,76.25,76.32,76.23,76.27,30763.0,71.4195,71.4851,71.4008,71.4383,30763.0
2023-07-20 14:00:00,76.26,76.33,76.25,76.28,27950.0,71.4289,71.4945,71.4195,71.4476,27950.0
2023-07-20 14:10:00,76.28,76.3,76.25,76.29,41898.0,71.4476,71.4664,71.4195,71.457,41898.0
2023-07-20 14:20:00,76.29,76.32,76.27,76.3,25407.0,71.457,71.4851,71.4383,71.4664,25407.0
2023-07-20 14:30:00,76.29,76.33,76.24,76.28,36626.0,71.457,71.4945,71.4102,71.4476,36626.0
2023-07-20 14:40:00,76.27,76.32,76.21,76.31,42822.0,71.4383,71.4851,71.3821,71.4757,42822.0
2023-07-20 14:50:00,76.31,76.36,76.29,76.35,35876.0,71.4757,71.5226,71.457,71.5132,35876.0
2023-07-20 15:00:00,76.35,76.45,76.35,76.43,50605.0,71.5132,71.6069,71.5132,71.5881,50605.0
2023-07-20 15:10:00,76.43,76.43,76.33,76.36,32493.0,71.5881,71.5881,71.4945,71.5226,32493.0
2023-07-20 15:20:00,76.37,76.38,76.29,76.33,45322.0,71.5319,71.5413,71.457,71.4945,45322.0
2023-07-20 15:30:00,76.33,76.33,76.27,76.3,56763.0,71.4945,71.4945,71.4383,71.4664,56763.0
2023-07-20 15:40:00,76.31,76.38,76.28,76.38,76688.0,71.4757,71.5413,71.4476,71.5413,76688.0
2023-07-20 15:50:00,76.37,76.45,76.35,76.36,393271.0,71.5319,71.6069,71.5132,71.5226,393271.0
2023-07-21 09:30:00,76.21,76.67,76.15,76.53,133154.0,71.3821,71.8129,71.3259,71.6818,133154.0
2023-07-21 09:40:00,76.53,76.64,76.26,76.56,53817.0,71.6818,71.7848,71.4289,71.7099,53817.0
2023-07-21 09:50:00,76.54,76.7,76.49,76.68,57861.0,71.6912,71.841,71.6443,71.8223,57861.0
2023-07-21 10:00:00,76.7,76.95,76.68,76.78,103522.0,71.841,72.0752,71.8223,71.916,103522.0
2023-07-21 10:10:00,76.8,76.8,76.58,76.62,31108.0,71.9347,71.9347,71.7286,71.7661,31108.0
2023-07-21 10:20:00,76.63,76.89,76.62,76.89,42520.0,71.7755,72.019,71.7661,72.019,42520.0
2023-07-21 10:30:00,76.9,76.9,76.64,76.81,34659.0,72.0284,72.0284,71.7848,71.9441,34659.0
2023-07-21 10:40:00,76.81,76.87,76.74,76.74,26751.0,71.9441,72.0003,71.8785,71.8785,26751.0
2023-07-21 10:50:00,76.76,76.86,76.74,76.8,37618.0,71.8972,71.9909,71.8785,71.9347,37618.0
2023-07-21 11:00:00,76.8,76.89,76.71,76.72,59863.0,71.9347,72.019,71.8504,71.8598,59863.0
2023-07-21 11:10:00,76.7,76.8,76.7,76.78,40264.0,71.841,71.9347,71.841,71.916,40264.0
2023-07-21 11:20:00,76.77,76.77,76.6,76.63,87424.0,71.9066,71.9066,71.7474,71.7755,87424.0
2023-07-21 11:30:00,76.64,76.77,76.64,76.76,26526.0,71.7848,71.9066,71.7848,71.8972,26526.0
2023-07-21 11:40:00,76.75,76.81,76.66,76.66,32961.0,71.8879,71.9441,71.8036,71.8036,32961.0
2023-07-21 11:50:00,76.66,76.79,76.61,76.72,23152.0,71.8036,71.9253,71.7567,71.8598,23152.0
2023-07-21 12:00:00,76.71,76.81,76.67,76.81,25347.0,71.8504,71.9441,71.8129,71.9441,25347.0
2023-07-21 12:10:00,76.82,76.85,76.74,76.84,17490.0,71.9534,71.9815,71.8785,71.9722,17490.0
2023-07-21 12:20:00,76.84,76.94,76.83,76.94,40823.0,71.9722,72.0658,71.9628,72.0658,40823.0
2023-07-21 12:30:00,76.94,77.0,76.92,77.0,42362.0,72.0658,72.122,72.0471,72.122,42362.0
2023-07-21 12:40:00,77.0,77.0,76.92,76.93,50320.0,72.122,72.122,72.0471,72.0565,50320.0
2023-07-21 12:50:00,76.92,76.97,76.84,76.97,36339.0,72.0471,72.0939,71.9722,72.0939,36339.0
2023-07-21 13:00:00,76.96,76.96,76.87,76.95,33238.0,72.0846,72.0846,72.0003,72.0752,33238.0
2023-07-21 13:10:00,76.95,77.0,76.92,76.95,36832.0,72.0752,72.122,72.0471,72.0752,36832.0
2023-07-21 13:20:00,76.96,76.99,76.92,76.95,36299.0,72.0846,72.1127,72.0471,72.0752,36299.0
2023-07-21 13:30:00,76.95,76.98,76.89,76.97,36403.0,72.0752,72.1033,72.019,72.0939,36403.0
2023-07-21 13:40:00,76.97,77.03,76.87,76.94,49933.0,72.0939,72.1501,72.0003,72.0658,49933.0
2023-07-21 13:50:00,76.94,76.97,76.82,76.86,27930.0,72.0658,72.0939,71.9534,71.9909,27930.0
2023-07-21 14:00:00,76.85,76.9,76.82,76.86,23102.0,71.9815,72.0284,71.9534,71.9909,23102.0
2023-07-21 14:10:00,76.86,76.92,76.84,76.91,33615.0,71.9909,72.0471,71.9722,72.0377,33615.0
2023-07-21 14:20:00,76.91,76.91,76.84,76.87,33254.0,72.0377,72.0377,71.9722,72.0003,33254.0
2023-07-21 14:30:00,76.87,76.89,76.77,76.8,28648.0,72.0003,72.019,71.9066,71.9347,28648.0
2023-07-21 14:40:00,76.8,76.84,76.78,76.81,24493.0,71.9347,71.9722,71.916,71.9441,24493.0
2023-07-21 14:50:00,76.81,76.86,76.81,76.83,24984.0,71.9441,71.9909,71.9441,71.9628,24984.0
2023-07-21 15:00:00,76.83,76.88,76.82,76.86,32945.0,71.9628,72.0096,71.9534,71.9909,32945.0
2023-07-21 15:10:00,76.86,76.91,76.85,76.87,38198.0,71.9909,72.0377,71.9815,72.0003,38198.0
2023-07-21 15:20:00,76.87,76.87,76.79,76.85,33476.0,72.0003,72.0003,71.9253,71.9815,33476.0
2023-07-21 15:30:00,76.85,76.9,76.84,76.87,56872.0,71.9815,72.0284,71.9722,72.0003,56872.0
2023-07-21 15:40:00,76.87,76.91,76.78,76.91,79803.0,72.0003,72.0377,71.916,72.0377,79803.0
2023-07-21 15:50:00,76.91,77.06,76.9,77.01,388553.0,72.0377,72.1782,72.0284,72.1314,388553.0
2023-07-24 09:30:00,77.22,77.25,77.1,77.12,92536.0,72.3281,72.3562,72.2157,72.2344,92536.0
2023-07-24 09:40:00,77.12,77.2,76.93,77.17,59852.0,72.2344,72.3094,72.0565,72.2813,59852.0
2023-07-24 09:50:00,77.17,77.33,77.15,77.23,39629.0,72.2813,72.4311,72.2625,72.3375,39629.0
2023-07-24 10:00:00,77.24,77.33,77.16,77.28,46305.0,72.3468,72.4311,72.2719,72.3843,46305.0
2023-07-24 10:10:00,77.28,77.35,77.22,77.24,54184.0,72.3843,72.4498,72.3281,72.3468,54184.0
2023-07-24 10:20:00,77.23,77.24,77.06,77.17,37348.0,72.3375,72.3468,72.1782,72.2813,37348.0
2023-07-24 10:30:00,77.17,77.31,77.15,77.3,34597.0,72.2813,72.4124,72.2625,72.403,34597.0
2023-07-24 10:40:00,77.29,77.3,77.15,77.23,36050.0,72.3936,72.403,72.2625,72.3375,36050.0
2023-07-24 10:50:00,77.21,77.23,77.13,77.21,40216.0,72.3187,72.3375,72.2438,72.3187,40216.0
2023-07-24 11:00:00,77.22,77.38,77.2,77.36,28829.0,72.3281,72.4779,72.3094,72.4592,28829.0
2023-07-24 11:10:00,77.36,77.39,77.28,77.29,50893.0,72.4592,72.4873,72.3843,72.3936,50893.0
2023-07-24 11:20:00,77.28,77.37,77.26,77.34,30022.0,72.3843,72.4686,72.3656,72.4405,30022.0
2023-07-24 11:30:00,77.34,77.42,77.31,77.34,53192.0,72.4405,72.5154,72.4124,72.4405,53192.0
2023-07-24 11:40:00,77.33,77.38,77.3,77.33,23886.0,72.4311,72.4779,72.403,72.4311,23886.0
2023-07-24 11:50:00,77.33,77.37,77.28,77.34,22386.0,72.4311,72.4686,72.3843,72.4405,22386.0
2023-07-24 12:00:00,77.34,77.37,77.22,77.23,25694.0,72.4405,72.4686,72.3281,72.3375,25694.0
2023-07-24 12:10:00,77.24,77.33,77.2,77.31,24819.0,72.3468,72.4311,72.3094,72.4124,24819.0
2023-07-24 12:20:00,77.32,77.35,77.29,77.32,17108.0,72.4217,72.4498,72.3936,72.4217,17108.0
2023-07-24 12:30:00,77.33,77.39,77.31,77.37,18003.0,72.4311,72.4873,72.4124,72.4686,18003.0
2023-07-24 12:40:00,77.37,77.44,77.35,77.42,22284.0,72.4686,72.5341,72.4498,72.5154,22284.0
2023-07-24 12:50:00,77.43,77.45,77.4,77.42,20123.0,72.5248,72.5435,72.4967,72.5154,20123.0
2023-07-24 13:00:00,77.42,77.44,77.31,77.33,20901.0,72.5154,72.5341,72.4124,72.4311,20901.0
2023-07-24 13:10:00,77.32,77.37,77.28,77.3,18867.0,72.4217,72.4686,72.3843,72.403,18867.0
2023-07-24 13:20:00,77.31,77.36,77.26,77.35,16233.0,72.4124,72.4592,72.3656,72.4498,16233.0
2023-07-24 13:30:00,77.36,77.39,77.32,77.35,17540.0,72.4592,72.4873,72.4217,72.4498,17540.0
2023-07-24 13:40:00,77.34,77.42,77.33,77.37,25989.0,72.4405,72.5154,72.4311,72.4686,25989.0
2023-07-24 13:50:00,77.37,77.46,77.37,77.45,14192.0,72.4686,72.5529,72.4686,72.5435,14192.0
2023-07-24 14:00:00,77.45,77.54,77.43,77.54,36307.0,72.5435,72.6278,72.5248,72.6278,36307.0
2023-07-24 14:10:00,77.54,77.57,77.52,77.53,21778.0,72.6278,72.6559,72.6091,72.6184,21778.0
2023-07-24 14:20:00,77.53,77.58,77.49,77.56,33474.0,72.6184,72.6653,72.581,72.6465,33474.0
2023-07-24 14:30:00,77.55,77.57,77.54,77.56,18488.0,72.6372,72.6559,72.6278,72.6465,18488.0
2023-07-24 14:40:00,77.57,77.63,77.55,77.63,35792.0,72.6559,72.7121,72.6372,72.7121,35792.0
2023-07-24 14:50:00,77.63,77.63,77.57,77.61,26719.0,72.7121,72.7121,72.6559,72.6934,26719.0
2023-07-24 15:00:00,77.61,77.61,77.54,77.57,31631.0,72.6934,72.6934,72.6278,72.6559,31631.0
2023-07-24 15:10:00,77.57,77.57,77.49,77.5,45387.0,72.6559,72.6559,72.581,72.5903,45387.0
2023-07-24 15:20:00,77.51,77.51,77.4,77.44,59330.0,72.5997,72.5997,72.4967,72.5341,59330.0
2023-07-24 15:30:00,77.45,77.51,77.37,77.38,73559.0,72.5435,72.5997,72.4686,72.4779,73559.0
2023-07-24 15:40:00,77.37,77.45,77.34,77.38,73558.0,72.4686,72.5435,72.4405,72.4779,73558.0
2023-07-24 15:50:00,77.38,77.4,77.23,77.25,356509.0,72.4779,72.4967,72.3375,72.3562,356509.0
2023-07-25 09:30:00,77.4,77.4,76.84,77.19,81923.0,72.4967,72.4967,71.9722,72.3,81923.0
2023-07-25 09:40:00,77.17,77.17,76.86,76.89,33034.0,72.2813,72.2813,71.9909,72.019,33034.0
2023-07-25 09:50:00,76.92,76.97,76.71,76.82,58784.0,72.0471,72.0939,71.8504,71.9534,58784.0
2023-07-25 10:00:00,76.82,76.82,76.63,76.69,52924.0,71.9534,71.9534,71.7755,71.8317,52924.0
2023-07-25 10:10:00,76.69,76.93,76.69,76.93,29652.0,71.8317,72.0565,71.8317,72.0565,29652.0
2023-07-25 10:20:00,76.93,76.98,76.85,76.94,34846.0,72.0565,72.1033,71.9815,72.0658,34846.0
2023-07-25 10:30:00,76.92,77.03,76.9,77.03,28184.0,72.0471,72.1501,72.0284,72.1501,28184.0
2023-07-25 10:40:00,77.05,77.08,76.92,76.96,45236.0,72.1689,72.197,72.0471,72.0846,45236.0
2023-07-25 10:50:00,76.98,77.08,76.97,77.01,31305.0,72.1033,72.197,72.0939,72.1314,31305.0
2023-07-25 11:00:00,77.02,77.03,76.78,76.8,50665.0,72.1408,72.1501,71.916,71.9347,50665.0
2023-07-25 11:10:00,76.81,76.9,76.76,76.88,36961.0,71.9441,72.0284,71.8972,72.0096,36961.0
2023-07-25 11:20:00,76.87,76.93,76.85,76.89,17895.0,72.0003,72.0565,71.9815,72.019,17895.0
2023-07-25 11:30:00,76.89,76.89,76.78,76.82,27843.0,72.019,72.019,71.916,71.9534,27843.0
2023-07-25 11:40:00,76.81,76.87,76.76,76.86,11995.0,71.9441,72.0003,71.8972,71.9909,11995.0
2023-07-25 11:50:00,76.85,76.89,76.72,76.76,31415.0,71.9815,72.019,71.8598,71.8972,31415.0
2023-07-25 12:00:00,76.77,76.81,76.72,76.81,27796.0,71.9066,71.9441,71.8598,71.9441,27796.0
2023-07-25 12:10:00,76.81,76.89,76.77,76.82,32861.0,71.9441,72.019,71.9066,71.9534,32861.0
2023-07-25 12:20:00,76.81,76.9,76.8,76.82,23744.0,71.9441,72.0284,71.9347,71.9534,23744.0
2023-07-25 12:30:00,76.81,76.83,76.69,76.72,24762.0,71.9441,71.9628,71.8317,71.8598,24762.0
2023-07-25 12:40:00,76.72,76.82,76.72,76.79,16820.0,71.8598,71.9534,71.8598,71.9253,16820.0
2023-07-25 12:50:00,76.78,76.82,76.72,76.73,16137.0,71.916,71.9534,71.8598,71.8691,16137.0
2023-07-25 13:00:00,76.76,76.77,76.6,76.63,22284.0,71.8972,71.9066,71.7474,71.7755,22284.0
2023-07-25 13:10:00,76.64,76.74,76.64,76.67,12061.0,71.7848,71.8785,71.7848,71.8129,12061.0
2023-07-25 13:20:00,76.68,76.78,76.67,76.69,15467.0,71.8223,71.916,71.8129,71.8317,15467.0
2023-07-25 13:30:00,76.69,76.83,76.68,76.82,20583.0,71.8317,71.9628,71.8223,71.9534,20583.0
2023-07-25 13:40:00,76.83,76.85,76.81,76.83,9138.0,71.9628,71.9815,71.9441,71.9628,9138.0
2023-07-25 13:50:00,76.83,76.83,76.75,76.78,24972.0,71.9628,71.9628,71.8879,71.916,24972.0
2023-07-25 14:00:00,76.78,76.82,76.74,76.78,14556.0,71.916,71.9534,71.8785,71.916,14556.0
2023-07-25 14:10:00,76.8,76.82,76.77,76.78,19843.0,71.9347,71.9534,71.9066,71.916,19843.0
2023-07-25 14:20:00,76.77,76.8,76.71,76.77,35092.0,71.9066,71.9347,71.8504,71.9066,35092.0
2023-07-25 14:30:00,76.77,76.85,76.76,76.84,19138.0,71.9066,71.9815,71.8972,71.9722,19138.0
2023-07-25 14:40:00,76.85,76.97,76.85,76.95,26915.0,71.9815,72.0939,71.9815,72.0752,26915.0
2023-07-25 14:50:00,76.96,76.98,76.89,76.95,22301.0,72.0846,72.1033,72.019,72.0752,22301.0
2023-07-25 15:00:00,76.95,76.96,76.83,76.91,22523.0,72.0752,72.0846,71.9628,72.0377,22523.0
2023-07-25 15:10:00,76.91,76.92,76.87,76.89,23271.0,72.0377,72.0471,72.0003,72.019,23271.0
2023-07-25 15:20:00,76.89,76.93,76.87,76.92,22155.0,72.019,72.0565,72.0003,72.0471,22155.0
2023-07-25 15:30:00,76.91,76.95,76.87,76.93,38547.0,72.0377,72.0752,72.0003,72.0565,38547.0
2023-07-25 15:40:00,76.94,76.98,76.91,76.95,46867.0,72.0658,72.1033,72.0377,72.0752,46867.0
2023-07-25 15:50:00,76.95,76.99,76.9,76.91,156842.0,72.0752,72.1127,72.0284,72.0377,156842.0
2023-07-26 09:30:00,76.79,77.08,76.66,76.96,72313.0,71.9253,72.197,71.8036,72.0846,72313.0
2023-07-26 09:40:00,76.97,76.97,76.58,76.63,40287.0,72.0939,72.0939,71.7286,71.7755,40287.0
2023-07-26 09:50:00,76.61,76.66,76.41,76.43,30243.0,71.7567,71.8036,71.5694,71.5881,30243.0
2023-07-26 10:00:00,76.43,76.57,76.41,76.42,27365.0,71.5881,71.7193,71.5694,71.5788,27365.0
2023-07-26 10:10:00,76.41,76.58,76.41,76.52,144703.0,71.5694,71.7286,71.5694,71.6724,144703.0
2023-07-26 10:20:00,76.52,76.58,76.44,76.54,33105.0,71.6724,71.7286,71.5975,71.6912,33105.0
2023-07-26 10:30:00,76.54,76.59,76.49,76.52,40083.0,71.6912,71.738,71.6443,71.6724,40083.0
2023-07-26 10:40:00,76.51,76.66,76.5,76.66,30361.0,71.6631,71.8036,71.6537,71.8036,30361.0
2023-07-26 10:50:00,76.68,76.85,76.68,76.83,45153.0,71.8223,71.9815,71.8223,71.9628,45153.0
2023-07-26 11:00:00,76.84,76.88,76.63,76.68,33761.0,71.9722,72.0096,71.7755,71.8223,33761.0
2023-07-26 11:10:00,76.69,76.72,76.59,76.6,29967.0,71.8317,71.8598,71.738,71.7474,29967.0
2023-07-26 11:20:00,76.6,76.71,76.57,76.7,76056.0,71.7474,71.8504,71.7193,71.841,76056.0
2023-07-26 11:30:00,76.7,76.71,76.6,76.67,33939.0,71.841,71.8504,71.7474,71.8129,33939.0
2023-07-26 11:40:00,76.67,76.72,76.62,76.63,30299.0,71.8129,71.8598,71.7661,71.7755,30299.0
2023-07-26 11:50:00,76.63,76.64,76.54,76.59,30426.0,71.7755,71.7848,71.6912,71.738,30426.0
2023-07-26 12:00:00,76.59,76.67,76.57,76.63,25261.0,71.738,71.8129,71.7193,71.7755,25261.0
2023-07-26 12:10:00,76.63,76.64,76.59,76.64,22728.0,71.7755,71.7848,71.738,71.7848,22728.0
2023-07-26 12:20:00,76.64,76.68,76.61,76.66,32227.0,71.7848,71.8223,71.7567,71.8036,32227.0
2023-07-26 12:30:00,76.66,76.66,76.6,76.61,18883.0,71.8036,71.8036,71.7474,71.7567,18883.0
2023-07-26 12:40:00,76.61,76.63,76.59,76.6,16201.0,71.7567,71.7755,71.738,71.7474,16201.0
2023-07-26 12:50:00,76.59,76.59,76.48,76.49,20926.0,71.738,71.738,71.635,71.6443,20926.0
2023-07-26 13:00:00,76.49,76.5,76.43,76.44,17895.0,71.6443,71.6537,71.5881,71.5975,17895.0
2023-07-26 13:10:00,76.44,76.48,76.4,76.46,21707.0,71.5975,71.635,71.56,71.6162,21707.0
2023-07-26 13:20:00,76.46,76.47,76.41,76.44,16886.0,71.6162,71.6256,71.5694,71.5975,16886.0
2023-07-26 13:30:00,76.45,76.47,76.37,76.39,22234.0,71.6069,71.6256,71.5319,71.5507,22234.0
2023-07-26 13:40:00,76.4,76.42,76.38,76.39,24281.0,71.56,71.5788,71.5413,71.5507,24281.0
2023-07-26 13:50:00,76.38,76.46,76.38,76.41,29230.0,71.5413,71.6162,71.5413,71.5694,29230.0
2023-07-26 14:00:00,76.4,76.4,76.26,76.26,39969.0,71.56,71.56,71.4289,71.4289,39969.0
2023-07-26 14:10:00,76.26,76.31,76.17,76.26,49449.0,71.4289,71.4757,71.3446,71.4289,49449.0
2023-07-26 14:20:00,76.26,76.28,76.19,76.23,48997.0,71.4289,71.4476,71.3633,71.4008,48997.0
2023-07-26 14:30:00,76.23,76.23,76.08,76.11,63212.0,71.4008,71.4008,71.2603,71.2884,63212.0
2023-07-26 14:40:00,76.11,76.23,76.1,76.23,116213.0,71.2884,71.4008,71.279,71.4008,116213.0
2023-07-26 14:50:00,76.22,76.26,76.14,76.17,114011.0,71.3914,71.4289,71.3165,71.3446,114011.0
2023-07-26 15:00:00,76.17,76.17,75.92,75.95,75203.0,71.3446,71.3446,71.1104,71.1385,75203.0
2023-07-26 15:10:00,75.94,76.0,75.73,75.8,62729.0,71.1292,71.1854,70.9325,70.998,62729.0
2023-07-26 15:20:00,75.8,75.84,75.78,75.82,63213.0,70.998,71.0355,70.9793,71.0168,63213.0
2023-07-26 15:30:00,75.83,75.86,75.79,75.86,72799.0,71.0261,71.0542,70.9887,71.0542,72799.0
2023-07-26 15:40:00,75.85,75.88,75.79,75.81,97038.0,71.0449,71.073,70.9887,71.0074,97038.0
2023-07-26 15:50:00,75.8,75.81,75.7,75.74,417436.0,70.998,71.0074,70.9044,70.9418,417436.0
2023-07-27 09:30:00,75.73,76.15,75.55,76.0,89549.0,70.9325,71.3259,70.7639,71.1854,89549.0
2023-07-27 09:40:00,76.01,76.07,75.89,75.97,42751.0,71.1947,71.2509,71.0823,71.1573,42751.0
2023-07-27 09:50:00,75.96,76.13,75.9,76.07,43978.0,71.1479,71.3071,71.0917,71.2509,43978.0
2023-07-27 10:00:00,76.07,76.1,75.98,76.08,58589.0,71.2509,71.279,71.1666,71.2603,58589.0
2023-07-27 10:10:00,76.08,76.08,75.86,75.88,37039.0,71.2603,71.2603,71.0542,71.073,37039.0
2023-07-27 10:20:00,75.87,76.01,75.83,75.93,37233.0,71.0636,71.1947,71.0261,71.1198,37233.0
2023-07-27 10:30:00,75.94,75.97,75.74,75.77,31629.0,71.1292,71.1573,70.9418,70.9699,31629.0
2023-07-27 10:40:00,75.77,75.77,75.5,75.54,42292.0,70.9699,70.9699,70.717,70.7545,42292.0
2023-07-27 10:50:00,75.55,75.56,75.45,75.48,31595.0,70.7639,70.7732,70.6702,70.6983,31595.0
2023-07-27 11:00:00,75.47,75.47,75.21,75.22,44631.0,70.6889,70.6889,70.4454,70.4548,44631.0
2023-07-27 11:10:00,75.22,75.25,75.14,75.24,69453.0,70.4548,70.4829,70.3799,70.4735,69453.0
2023-07-27 11:20:00,75.24,75.24,75.11,75.14,39959.0,70.4735,70.4735,70.3518,70.3799,39959.0
2023-07-27 11:30:00,75.15,75.27,75.15,75.25,29871.0,70.3892,70.5016,70.3892,70.4829,29871.0
2023-07-27 11:40:00,75.24,75.36,75.24,75.36,42262.0,70.4735,70.5859,70.4735,70.5859,42262.0
2023-07-27 11:50:00,75.36,75.42,75.32,75.35,44962.0,70.5859,70.6421,70.5485,70.5765,44962.0
2023-07-27 12:00:00,75.36,75.38,75.31,75.34,18136.0,70.5859,70.6046,70.5391,70.5672,18136.0
2023-07-27 12:10:00,75.34,75.38,75.33,75.37,23075.0,70.5672,70.6046,70.5578,70.5953,23075.0
2023-07-27 12:20:00,75.37,75.47,75.36,75.44,15850.0,70.5953,70.6889,70.5859,70.6608,15850.0
2023-07-27 12:30:00,75.42,75.52,75.42,75.5,12301.0,70.6421,70.7358,70.6421,70.717,12301.0
2023-07-27 12:40:00,75.5,75.53,75.41,75.46,17226.0,70.717,70.7451,70.6327,70.6796,17226.0
2023-07-27 12:50:00,75.46,75.54,75.45,75.47,14897.0,70.6796,70.7545,70.6702,70.6889,14897.0
2023-07-27 13:00:00,75.47,75.54,75.44,75.46,20734.0,70.6889,70.7545,70.6608,70.6796,20734.0
2023-07-27 13:10:00,75.47,75.47,75.39,75.45,18953.0,70.6889,70.6889,70.614,70.6702,18953.0
2023-07-27 13:20:00,75.44,75.48,75.42,75.46,27265.0,70.6608,70.6983,70.6421,70.6796,27265.0
2023-07-27 13:30:00,75.46,75.48,75.3,75.36,37933.0,70.6796,70.6983,70.5297,70.5859,37933.0
2023-07-27 13:40:00,75.36,75.36,75.29,75.3,23690.0,70.5859,70.5859,70.5204,70.5297,23690.0
2023-07-27 13:50:00,75.3,75.36,75.2,75.28,45604.0,70.5297,70.5859,70.4361,70.511,45604.0
2023-07-27 14:00:00,75.26,75.28,75.2,75.26,18618.0,70.4923,70.511,70.4361,70.4923,18618.0
2023-07-27 14:10:00,75.26,75.32,75.23,75.3,26227.0,70.4923,70.5485,70.4642,70.5297,26227.0
2023-07-27 14:20:00,75.31,75.35,75.24,75.28,34199.0,70.5391,70.5765,70.4735,70.511,34199.0
2023-07-27 14:30:00,75.27,75.27,75.17,75.18,21717.0,70.5016,70.5016,70.408,70.4173,21717.0
2023-07-27 14:40:00,75.19,75.23,75.17,75.21,21243.0,70.4267,70.4642,70.408,70.4454,21243.0
2023-07-27 14:50:00,75.2,75.33,75.19,75.28,28394.0,70.4361,70.5578,70.4267,70.511,28394.0
2023-07-27 15:00:00,75.28,75.34,75.22,75.33,28667.0,70.511,70.5672,70.4548,70.5578,28667.0
2023-07-27 15:10:00,75.34,75.4,75.31,75.35,30116.0,70.5672,70.6234,70.5391,70.5765,30116.0
2023-07-27 15:20:00,75.35,75.36,75.3,75.36,31049.0,70.5765,70.5859,70.5297,70.5859,31049.0
2023-07-27 15:30:00,75.35,75.36,75.28,75.31,37516.0,70.5765,70.5859,70.511,70.5391,37516.0
2023-07-27 15:40:00,75.32,75.32,75.17,75.17,90415.0,70.5485,70.5485,70.408,70.408,90415.0
2023-07-27 15:50:00,75.18,75.27,74.95,75.0,645974.0,70.4173,70.5016,70.2019,70.2487,645974.0
2023-07-28 09:30:00,75.4,75.59,75.27,75.56,124018.0,70.6234,70.8013,70.5016,70.7732,124018.0
2023-07-28 09:40:00,75.56,75.73,75.54,75.72,49530.0,70.7732,70.9325,70.7545,70.9231,49530.0
2023-07-28 09:50:00,75.72,75.73,75.47,75.67,53427.0,70.9231,70.9325,70.6889,70.8763,53427.0
2023-07-28 10:00:00,75.68,75.68,75.49,75.49,61313.0,70.8856,70.8856,70.7077,70.7077,61313.0
2023-07-28 10:10:00,75.48,75.56,75.41,75.52,54193.0,70.6983,70.7732,70.6327,70.7358,54193.0
2023-07-28 10:20:00,75.55,75.63,75.51,75.51,40482.0,70.7639,70.8388,70.7264,70.7264,40482.0
2023-07-28 10:30:00,75.5,75.6,75.44,75.59,86564.0,70.717,70.8107,70.6608,70.8013,86564.0
2023-07-28 10:40:00,75.6,75.68,75.58,75.66,36098.0,70.8107,70.8856,70.792,70.8669,36098.0
2023-07-28 10:50:00,75.67,75.68,75.59,75.59,19846.0,70.8763,70.8856,70.8013,70.8013,19846.0
2023-07-28 11:00:00,75.59,75.65,75.54,75.62,29909.0,70.8013,70.8575,70.7545,70.8294,29909.0
2023-07-28 11:10:00,75.62,75.73,75.6,75.71,22547.0,70.8294,70.9325,70.8107,70.9137,22547.0
2023-07-28 11:20:00,75.71,75.73,75.64,75.66,23693.0,70.9137,70.9325,70.8482,70.8669,23693.0
2023-07-28 11:30:00,75.65,75.7,75.58,75.59,39562.0,70.8575,70.9044,70.792,70.8013,39562.0
2023-07-28 11:40:00,75.61,75.7,75.56,75.56,24667.0,70.8201,70.9044,70.7732,70.7732,24667.0
2023-07-28 11:50:00,75.56,75.57,75.44,75.51,35381.0,70.7732,70.7826,70.6608,70.7264,35381.0
2023-07-28 12:00:00,75.51,75.52,75.41,75.44,24464.0,70.7264,70.7358,70.6327,70.6608,24464.0
2023-07-28 12:10:00,75.43,75.49,75.35,75.42,18115.0,70.6515,70.7077,70.5765,70.6421,18115.0
2023-07-28 12:20:00,75.41,75.53,75.39,75.52,20522.0,70.6327,70.7451,70.614,70.7358,20522.0
2023-07-28 12:30:00,75.52,75.63,75.5,75.58,31715.0,70.7358,70.8388,70.717,70.792,31715.0
2023-07-28 12:40:00,75.57,75.57,75.45,75.45,70655.0,70.7826,70.7826,70.6702,70.6702,70655.0
2023-07-28 12:50:00,75.45,75.55,75.41,75.52,22802.0,70.6702,70.7639,70.6327,70.7358,22802.0
2023-07-28 13:00:00,75.52,75.55,75.47,75.49,21700.0,70.7358,70.7639,70.6889,70.7077,21700.0
2023-07-28 13:10:00,75.49,75.51,75.4,75.43,27541.0,70.7077,70.7264,70.6234,70.6515,27541.0
2023-07-28 13:20:00,75.42,75.43,75.37,75.41,12975.0,70.6421,70.6515,70.5953,70.6327,12975.0
2023-07-28 13:30:00,75.41,75.42,75.29,75.31,26290.0,70.6327,70.6421,70.5204,70.5391,26290.0
2023-07-28 13:40:00,75.31,75.31,75.2,75.24,20791.0,70.5391,70.5391,70.4361,70.4735,20791.0
2023-07-28 13:50:00,75.23,75.31,75.22,75.27,13773.0,70.4642,70.5391,70.4548,70.5016,13773.0
2023-07-28 14:00:00,75.27,75.33,75.26,75.32,11688.0,70.5016,70.5578,70.4923,70.5485,11688.0
2023-07-28 14:10:00,75.31,75.32,75.27,75.3,18859.0,70.5391,70.5485,70.5016,70.5297,18859.0
2023-07-28 14:20:00,75.3,75.36,75.29,75.36,12553.0,70.5297,70.5859,70.5204,70.5859,12553.0
2023-07-28 14:30:00,75.36,75.36,75.31,75.34,19390.0,70.5859,70.5859,70.5391,70.5672,19390.0
2023-07-28 14:40:00,75.34,75.36,75.29,75.34,21931.0,70.5672,70.5859,70.5204,70.5672,21931.0
2023-07-28 14:50:00,75.34,75.37,75.28,75.3,23219.0,70.5672,70.5953,70.511,70.5297,23219.0
2023-07-28 15:00:00,75.31,75.35,75.3,75.31,15823.0,70.5391,70.5765,70.5297,70.5391,15823.0
2023-07-28 15:10:00,75.31,75.36,75.3,75.31,25454.0,70.5391,70.5859,70.5297,70.5391,25454.0
2023-07-28 15:20:00,75.31,75.41,75.27,75.39,45620.0,70.5391,70.6327,70.5016,70.614,45620.0
2023-07-28 15:30:00,75.4,75.41,75.33,75.34,32144.0,70.6234,70.6327,70.5578,70.5672,32144.0
2023-07-28 15:40:00,75.34,75.36,75.28,75.31,62082.0,70.5672,70.5859,70.511,70.5391,62082.0
2023-07-28 15:50:00,75.3,75.45,75.28,75.44,256779.0,70.5297,70.6702,70.511,70.6608,256779.0
2023-07-31 09:30:00,75.41,75.41,75.11,75.41,68360.0,70.6327,70.6327,70.3518,70.6327,68360.0
2023-07-31 09:40:00,75.39,75.39,75.23,75.26,58261.0,70.614,70.614,70.4642,70.4923,58261.0
2023-07-31 09:50:00,75.26,75.33,75.09,75.11,33750.0,70.4923,70.5578,70.333,70.3518,33750.0
2023-07-31 10:00:00,75.11,75.15,75.04,75.14,28925.0,70.3518,70.3892,70.2862,70.3799,28925.0
2023-07-31 10:10:00,75.15,75.17,74.94,75.02,38019.0,70.3892,70.408,70.1925,70.2675,38019.0
2023-07-31 10:20:00,75.02,75.05,74.88,74.9,23528.0,70.2675,70.2956,70.1363,70.1551,23528.0
2023-07-31 10:30:00,74.91,75.02,74.85,74.89,86672.0,70.1644,70.2675,70.1082,70.1457,86672.0
2023-07-31 10:40:00,74.89,74.93,74.81,74.91,48009.0,70.1457,70.1832,70.0708,70.1644,48009.0
2023-07-31 10:50:00,74.92,74.97,74.86,74.87,21375.0,70.1738,70.2206,70.1176,70.127,21375.0
2023-07-31 11:00:00,74.88,74.89,74.75,74.85,40892.0,70.1363,70.1457,70.0146,70.1082,40892.0
2023-07-31 11:10:00,74.86,74.87,74.74,74.77,30561.0,70.1176,70.127,70.0052,70.0333,30561.0
2023-07-31 11:20:00,74.77,74.8,74.73,74.78,43982.0,70.0333,70.0614,69.9958,70.0427,43982.0
2023-07-31 11:30:00,74.78,74.79,74.61,74.63,43770.0,70.0427,70.052,69.8834,69.9022,43770.0
2023-07-31 11:40:00,74.62,74.63,74.44,74.52,74267.0,69.8928,69.9022,69.7242,69.7991,74267.0
2023-07-31 11:50:00,74.53,74.59,74.35,74.43,139736.0,69.8085,69.8647,69.6399,69.7148,139736.0
2023-07-31 12:00:00,74.44,74.53,74.42,74.51,78466.0,69.7242,69.8085,69.7055,69.7898,78466.0
2023-07-31 12:10:00,74.5,74.64,74.47,74.64,65001.0,69.7804,69.9115,69.7523,69.9115,65001.0
2023-07-31 12:20:00,74.63,74.72,74.6,74.71,37587.0,69.9022,69.9865,69.8741,69.9771,37587.0
2023-07-31 12:30:00,74.72,74.75,74.68,74.7,51555.0,69.9865,70.0146,69.949,69.9677,51555.0
2023-07-31 12:40:00,74.7,74.73,74.57,74.57,34751.0,69.9677,69.9958,69.846,69.846,34751.0
2023-07-31 12:50:00,74.59,74.7,74.58,74.7,14266.0,69.8647,69.9677,69.8553,69.9677,14266.0
2023-07-31 13:00:00,74.68,74.71,74.64,74.71,14185.0,69.949,69.9771,69.9115,69.9771,14185.0
2023-07-31 13:10:00,74.73,74.79,74.68,74.73,66167.0,69.9958,70.052,69.949,69.9958,66167.0
2023-07-31 13:20:00,74.74,74.74,74.66,74.72,17724.0,70.0052,70.0052,69.9303,69.9865,17724.0
2023-07-31 13:30:00,74.72,74.77,74.7,74.76,16898.0,69.9865,70.0333,69.9677,70.0239,16898.0
2023-07-31 13:40:00,74.76,74.77,74.7,74.72,19869.0,70.0239,70.0333,69.9677,69.9865,19869.0
2023-07-31 13:50:00,74.71,74.76,74.7,74.73,17676.0,69.9771,70.0239,69.9677,69.9958,17676.0
2023-07-31 14:00:00,74.73,74.77,74.63,74.63,24475.0,69.9958,70.0333,69.9022,69.9022,24475.0
2023-07-31 14:10:00,74.63,74.67,74.57,74.57,18261.0,69.9022,69.9396,69.846,69.846,18261.0
2023-07-31 14:20:00,74.56,74.63,74.56,74.61,18294.0,69.8366,69.9022,69.8366,69.8834,18294.0
2023-07-31 14:30:00,74.61,74.62,74.5,74.5,29021.0,69.8834,69.8928,69.7804,69.7804,29021.0
2023-07-31 14:40:00,74.5,74.52,74.39,74.41,41129.0,69.7804,69.7991,69.6774,69.6961,41129.0
2023-07-31 14:50:00,74.42,74.51,74.42,74.49,36817.0,69.7055,69.7898,69.7055,69.771,36817.0
2023-07-31 15:00:00,74.49,74.53,74.46,74.48,40718.0,69.771,69.8085,69.7429,69.7617,40718.0
2023-07-31 15:10:00,74.49,74.5,74.44,74.47,42605.0,69.771,69.7804,69.7242,69.7523,42605.0
2023-07-31 15:20:00,74.47,74.58,74.46,74.56,55371.0,69.7523,69.8553,69.7429,69.8366,55371.0
2023-07-31 15:30:00,74.56,74.59,74.45,74.45,54522.0,69.8366,69.8647,69.7336,69.7336,54522.0
2023-07-31 15:40:00,74.45,74.64,74.44,74.61,89655.0,69.7336,69.9115,69.7242,69.8834,89655.0
2023-07-31 15:50:00,74.6,74.75,74.58,74.75,356793.0,69.8741,70.0146,69.8553,70.0146,356793.0
2023-08-01 09:30:00,74.88,75.2,74.77,74.85,157682.0,70.1363,70.4361,70.0333,70.1082,157682.0
2023-08-01 09:40:00,74.86,74.89,74.68,74.75,44764.0,70.1176,70.1457,69.949,70.0146,44764.0
2023-08-01 09:50:00,74.76,74.94,74.72,74.84,38292.0,70.0239,70.1925,69.9865,70.0989,38292.0
2023-08-01 10:00:00,74.83,74.84,74.56,74.71,44675.0,70.0895,70.0989,69.8366,69.9771,44675.0
2023-08-01 10:10:00,74.71,74.78,74.63,74.74,52025.0,69.9771,70.0427,69.9022,70.0052,52025.0
2023-08-01 10:20:00,74.76,74.76,74.44,74.45,34348.0,70.0239,70.0239,69.7242,69.7336,34348.0
2023-08-01 10:30:00,74.44,74.44,74.13,74.15,40399.0,69.7242,69.7242,69.4338,69.4526,40399.0
2023-08-01 10:40:00,74.16,74.16,73.96,74.0,68405.0,69.4619,69.4619,69.2746,69.3121,68405.0
2023-08-01 10:50:00,74.0,74.02,73.91,74.02,42236.0,69.3121,69.3308,69.2278,69.3308,42236.0
2023-08-01 11:00:00,74.05,74.1,73.97,74.01,35795.0,69.3589,69.4057,69.284,69.3214,35795.0
2023-08-01 11:10:00,74.01,74.13,73.94,73.98,21767.0,69.3214,69.4338,69.2559,69.2933,21767.0
2023-08-01 11:20:00,73.97,73.97,73.83,73.86,43450.0,69.284,69.284,69.1528,69.1809,43450.0
2023-08-01 11:30:00,73.86,73.86,73.7,73.79,96136.0,69.1809,69.1809,69.0311,69.1154,96136.0
2023-08-01 11:40:00,73.77,73.88,73.75,73.85,23122.0,69.0966,69.1997,69.0779,69.1716,23122.0
2023-08-01 11:50:00,73.84,73.95,73.83,73.91,26183.0,69.1622,69.2652,69.1528,69.2278,26183.0
2023-08-01 12:00:00,73.92,73.93,73.83,73.88,18603.0,69.2371,69.2465,69.1528,69.1997,18603.0
2023-08-01 12:10:00,73.89,73.97,73.86,73.91,16667.0,69.209,69.284,69.1809,69.2278,16667.0
2023-08-01 12:20:00,73.9,73.99,73.87,73.94,15989.0,69.2184,69.3027,69.1903,69.2559,15989.0
2023-08-01 12:30:00,73.94,73.94,73.86,73.93,26852.0,69.2559,69.2559,69.1809,69.2465,26852.0
2023-08-01 12:40:00,73.94,73.97,73.89,73.95,21041.0,69.2559,69.284,69.209,69.2652,21041.0
2023-08-01 12:50:00,73.94,73.97,73.89,73.94,14194.0,69.2559,69.284,69.209,69.2559,14194.0
2023-08-01 13:00:00,73.94,73.97,73.85,73.87,16599.0,69.2559,69.284,69.1716,69.1903,16599.0
2023-08-01 13:10:00,73.86,73.98,73.86,73.94,15952.0,69.1809,69.2933,69.1809,69.2559,15952.0
2023-08-01 13:20:00,73.94,74.1,73.92,74.08,73313.0,69.2559,69.4057,69.2371,69.387,73313.0
2023-08-01 13:30:00,74.06,74.1,73.97,74.06,18489.0,69.3683,69.4057,69.284,69.3683,18489.0
2023-08-01 13:40:00,74.1,74.15,74.07,74.15,21197.0,69.4057,69.4526,69.3776,69.4526,21197.0
2023-08-01 13:50:00,74.14,74.15,74.03,74.05,30826.0,69.4432,69.4526,69.3402,69.3589,30826.0
2023-08-01 14:00:00,74.05,74.14,74.04,74.13,18105.0,69.3589,69.4432,69.3495,69.4338,18105.0
2023-08-01 14:10:00,74.13,74.15,74.09,74.14,28939.0,69.4338,69.4526,69.3964,69.4432,28939.0
2023-08-01 14:20:00,74.14,74.16,74.11,74.13,22016.0,69.4432,69.4619,69.4151,69.4338,22016.0
2023-08-01 14:30:00,74.15,74.21,74.12,74.2,21300.0,69.4526,69.5088,69.4245,69.4994,21300.0
2023-08-01 14:40:00,74.2,74.21,74.15,74.16,22492.0,69.4994,69.5088,69.4526,69.4619,22492.0
2023-08-01 14:50:00,74.16,74.16,74.08,74.13,87134.0,69.4619,69.4619,69.387,69.4338,87134.0
2023-08-01 15:00:00,74.14,74.25,74.11,74.22,43362.0,69.4432,69.5462,69.4151,69.5181,43362.0
2023-08-01 15:10:00,74.21,74.28,74.18,74.26,29058.0,69.5088,69.5743,69.4807,69.5556,29058.0
2023-08-01 15:20:00,74.26,74.28,74.22,74.26,43725.0,69.5556,69.5743,69.5181,69.5556,43725.0
2023-08-01 15:30:00,74.25,74.3,74.19,74.28,59407.0,69.5462,69.5931,69.49,69.5743,59407.0
2023-08-01 15:40:00,74.28,74.29,74.19,74.23,90185.0,69.5743,69.5837,69.49,69.5275,90185.0
2023-08-01 15:50:00,74.23,74.35,74.23,74.35,285278.0,69.5275,69.6399,69.5275,69.6399,285278.0
2023-08-02 09:30:00,74.3,74.67,74.27,74.67,108987.0,69.5931,69.9396,69.565,69.9396,108987.0
2023-08-02 09:40:00,74.67,75.0,74.67,74.91,96301.0,69.9396,70.2487,69.9396,70.1644,96301.0
2023-08-02 09:50:00,74.93,75.2,74.93,75.17,127522.0,70.1832,70.4361,70.1832,70.408,127522.0
2023-08-02 10:00:00,75.16,75.26,74.98,75.26,164029.0,70.3986,70.4923,70.23,70.4923,164029.0
2023-08-02 10:10:00,75.27,75.43,75.26,75.31,54846.0,70.5016,70.6515,70.4923,70.5391,54846.0
2023-08-02 10:20:00,75.31,75.31,75.05,75.15,56499.0,70.5391,70.5391,70.2956,70.3892,56499.0
2023-08-02 10:30:00,75.15,75.34,75.12,75.2,69303.0,70.3892,70.5672,70.3611,70.4361,69303.0
2023-08-02 10:40:00,75.2,75.42,75.18,75.38,63667.0,70.4361,70.6421,70.4173,70.6046,63667.0
2023-08-02 10:50:00,75.38,75.43,75.22,75.42,37227.0,70.6046,70.6515,70.4548,70.6421,37227.0
2023-08-02 11:00:00,75.41,75.47,75.33,75.33,48134.0,70.6327,70.6889,70.5578,70.5578,48134.0
2023-08-02 11:10:00,75.34,75.42,75.3,75.39,45451.0,70.5672,70.6421,70.5297,70.614,45451.0
2023-08-02 11:20:00,75.39,75.61,75.38,75.61,36537.0,70.614,70.8201,70.6046,70.8201,36537.0
2023-08-02 11:30:00,75.62,75.66,75.52,75.57,36662.0,70.8294,70.8669,70.7358,70.7826,36662.0
2023-08-02 11:40:00,75.58,75.6,75.48,75.55,31532.0,70.792,70.8107,70.6983,70.7639,31532.0
2023-08-02 11:50:00,75.57,75.66,75.52,75.62,44726.0,70.7826,70.8669,70.7358,70.8294,44726.0
2023-08-02 12:00:00,75.62,75.88,75.6,75.87,38402.0,70.8294,71.073,70.8107,71.0636,38402.0
2023-08-02 12:10:00,75.87,75.88,75.79,75.79,26506.0,71.0636,71.073,70.9887,70.9887,26506.0
2023-08-02 12:20:00,75.8,75.86,75.78,75.82,26824.0,70.998,71.0542,70.9793,71.0168,26824.0
2023-08-02 12:30:00,75.8,75.83,75.73,75.77,27874.0,70.998,71.0261,70.9325,70.9699,27874.0
2023-08-02 12:40:00,75.77,75.8,75.71,75.72,31718.0,70.9699,70.998,70.9137,70.9231,31718.0
2023-08-02 12:50:00,75.72,75.76,75.66,75.68,21649.0,70.9231,70.9606,70.8669,70.8856,21649.0
2023-08-02 13:00:00,75.67,75.73,75.57,75.59,27861.0,70.8763,70.9325,70.7826,70.8013,27861.0
2023-08-02 13:10:00,75.58,75.6,75.49,75.52,20532.0,70.792,70.8107,70.7077,70.7358,20532.0
2023-08-02 13:20:00,75.53,75.6,75.49,75.6,25957.0,70.7451,70.8107,70.7077,70.8107,25957.0
2023-08-02 13:30:00,75.6,75.64,75.55,75.62,28861.0,70.8107,70.8482,70.7639,70.8294,28861.0
2023-08-02 13:40:00,75.62,75.62,75.51,75.53,21738.0,70.8294,70.8294,70.7264,70.7451,21738.0
2023-08-02 13:50:00,75.52,75.53,75.38,75.45,41567.0,70.7358,70.7451,70.6046,70.6702,41567.0
2023-08-02 14:00:00,75.44,75.45,75.26,75.27,32362.0,70.6608,70.6702,70.4923,70.5016,32362.0
2023-08-02 14:10:00,75.28,75.37,75.26,75.34,42753.0,70.511,70.5953,70.4923,70.5672,42753.0
2023-08-02 14:20:00,75.33,75.42,75.32,75.38,51970.0,70.5578,70.6421,70.5485,70.6046,51970.0
2023-08-02 14:30:00,75.38,75.39,75.29,75.3,27920.0,70.6046,70.614,70.5204,70.5297,27920.0
2023-08-02 14:40:00,75.31,75.32,75.24,75.31,37116.0,70.5391,70.5485,70.4735,70.5391,37116.0
2023-08-02 14:50:00,75.31,75.35,75.24,75.26,42992.0,70.5391,70.5765,70.4735,70.4923,42992.0
2023-08-02 15:00:00,75.26,75.3,75.16,75.25,77604.0,70.4923,70.5297,70.3986,70.4829,77604.0
2023-08-02 15:10:00,75.25,75.32,75.21,75.32,136749.0,70.4829,70.5485,70.4454,70.5485,136749.0
2023-08-02 15:20:00,75.32,75.32,75.26,75.27,81208.0,70.5485,70.5485,70.4923,70.5016,81208.0
2023-08-02 15:30:00,75.27,75.3,75.23,75.3,74041.0,70.5016,70.5297,70.4642,70.5297,74041.0
2023-08-02 15:40:00,75.29,75.34,75.24,75.28,113569.0,70.5204,70.5672,70.4735,70.511,113569.0
2023-08-02 15:50:00,75.27,75.47,75.25,75.45,493457.0,70.5016,70.6889,70.4829,70.6702,493457.0
2023-08-03 09:30:00,75.4,75.77,75.26,75.33,159782.0,70.6234,70.9699,70.4923,70.5578,159782.0
2023-08-03 09:40:00,75.34,75.35,74.92,74.94,126430.0,70.5672,70.5765,70.1738,70.1925,126430.0
2023-08-03 09:50:00,74.96,75.11,74.83,75.0,65730.0,70.2113,70.3518,70.0895,70.2487,65730.0
2023-08-03 10:00:00,75.0,75.12,74.68,74.89,105940.0,70.2487,70.3611,69.949,70.1457,105940.0
2023-08-03 10:10:00,74.89,74.91,74.68,74.78,78275.0,70.1457,70.1644,69.949,70.0427,78275.0
2023-08-03 10:20:00,74.78,74.92,74.76,74.91,62902.0,70.0427,70.1738,70.0239,70.1644,62902.0
2023-08-03 10:30:00,74.9,74.92,74.73,74.89,77467.0,70.1551,70.1738,69.9958,70.1457,77467.0
2023-08-03 10:40:00,74.88,75.01,74.8,74.81,77439.0,70.1363,70.2581,70.0614,70.0708,77439.0
2023-08-03 10:50:00,74.81,74.88,74.66,74.73,59891.0,70.0708,70.1363,69.9303,69.9958,59891.0
2023-08-03 11:00:00,74.72,74.82,74.58,74.74,75658.0,69.9865,70.0801,69.8553,70.0052,75658.0
2023-08-03 11:10:00,74.74,74.86,74.74,74.77,64577.0,70.0052,70.1176,70.0052,70.0333,64577.0
2023-08-03 11:20:00,74.77,74.87,74.73,74.77,54595.0,70.0333,70.127,69.9958,70.0333,54595.0
2023-08-03 11:30:00,74.76,74.76,74.57,74.58,41781.0,70.0239,70.0239,69.846,69.8553,41781.0
2023-08-03 11:40:00,74.57,74.61,74.44,74.57,31076.0,69.846,69.8834,69.7242,69.846,31076.0
2023-08-03 11:50:00,74.57,74.62,74.52,74.6,28606.0,69.846,69.8928,69.7991,69.8741,28606.0
2023-08-03 12:00:00,74.59,74.63,74.54,74.57,20140.0,69.8647,69.9022,69.8179,69.846,20140.0
2023-08-03 12:10:00,74.57,74.66,74.55,74.66,29903.0,69.846,69.9303,69.8272,69.9303,29903.0
2023-08-03 12:20:00,74.66,74.74,74.6,74.7,37194.0,69.9303,70.0052,69.8741,69.9677,37194.0
2023-08-03 12:30:00,74.72,74.8,74.71,74.74,43689.0,69.9865,70.0614,69.9771,70.0052,43689.0
2023-08-03 12:40:00,74.73,74.81,74.71,74.73,19572.0,69.9958,70.0708,69.9771,69.9958,19572.0
2023-08-03 12:50:00,74.72,74.75,74.68,74.73,23326.0,69.9865,70.0146,69.949,69.9958,23326.0
2023-08-03 13:00:00,74.74,74.77,74.69,74.75,24416.0,70.0052,70.0333,69.9584,70.0146,24416.0
2023-08-03 13:10:00,74.76,74.79,74.73,74.73,22108.0,70.0239,70.052,69.9958,69.9958,22108.0
2023-08-03 13:20:00,74.72,74.79,74.71,74.77,37870.0,69.9865,70.052,69.9771,70.0333,37870.0
2023-08-03 13:30:00,74.77,74.77,74.66,74.71,17885.0,70.0333,70.0333,69.9303,69.9771,17885.0
2023-08-03 13:40:00,74.7,74.71,74.64,74.66,21038.0,69.9677,69.9771,69.9115,69.9303,21038.0
2023-08-03 13:50:00,74.67,74.71,74.6,74.67,20945.0,69.9396,69.9771,69.8741,69.9396,20945.0
2023-08-03 14:00:00,74.67,74.69,74.64,74.68,28887.0,69.9396,69.9584,69.9115,69.949,28887.0
2023-08-03 14:10:00,74.69,74.69,74.58,74.59,29234.0,69.9584,69.9584,69.8553,69.8647,29234.0
2023-08-03 14:20:00,74.59,74.64,74.57,74.61,20869.0,69.8647,69.9115,69.846,69.8834,20869.0
2023-08-03 14:30:00,74.61,74.65,74.56,74.59,30796.0,69.8834,69.9209,69.8366,69.8647,30796.0
2023-08-03 14:40:00,74.59,74.63,74.56,74.59,30369.0,69.8647,69.9022,69.8366,69.8647,30369.0
2023-08-03 14:50:00,74.59,74.64,74.57,74.63,34515.0,69.8647,69.9115,69.846,69.9022,34515.0
2023-08-03 15:00:00,74.63,74.64,74.56,74.58,32258.0,69.9022,69.9115,69.8366,69.8553,32258.0
2023-08-03 15:10:00,74.58,74.61,74.55,74.6,40632.0,69.8553,69.8834,69.8272,69.8741,40632.0
2023-08-03 15:20:00,74.6,74.66,74.57,74.62,43910.0,69.8741,69.9303,69.846,69.8928,43910.0
2023-08-03 15:30:00,74.62,74.66,74.58,74.64,58378.0,69.8928,69.9303,69.8553,69.9115,58378.0
2023-08-03 15:40:00,74.63,74.68,74.58,74.58,92775.0,69.9022,69.949,69.8553,69.8553,92775.0
2023-08-03 15:50:00,74.56,74.59,74.48,74.52,288841.0,69.8366,69.8647,69.7617,69.7991,288841.0
2023-08-04 09:30:00,74.49,74.73,74.49,74.69,71450.0,69.771,69.9958,69.771,69.9584,71450.0
2023-08-04 09:40:00,74.7,74.84,74.68,74.76,44110.0,69.9677,70.0989,69.949,70.0239,44110.0
2023-08-04 09:50:00,74.74,74.95,74.72,74.81,40041.0,70.0052,70.2019,69.9865,70.0708,40041.0
2023-08-04 10:00:00,74.81,74.95,74.65,74.65,31067.0,70.0708,70.2019,69.9209,69.9209,31067.0
2023-08-04 10:10:00,74.66,74.66,74.29,74.39,32561.0,69.9303,69.9303,69.5837,69.6774,32561.0
2023-08-04 10:20:00,74.39,74.42,74.31,74.34,22028.0,69.6774,69.7055,69.6024,69.6305,22028.0
2023-08-04 10:30:00,74.35,74.42,74.23,74.27,45019.0,69.6399,69.7055,69.5275,69.565,45019.0
2023-08-04 10:40:00,74.28,74.36,74.18,74.19,26109.0,69.5743,69.6493,69.4807,69.49,26109.0
2023-08-04 10:50:00,74.18,74.25,74.14,74.19,30051.0,69.4807,69.5462,69.4432,69.49,30051.0
2023-08-04 11:00:00,74.19,74.25,74.16,74.17,19190.0,69.49,69.5462,69.4619,69.4713,19190.0
2023-08-04 11:10:00,74.17,74.18,74.1,74.12,17930.0,69.4713,69.4807,69.4057,69.4245,17930.0
2023-08-04 11:20:00,74.13,74.17,74.05,74.11,28763.0,69.4338,69.4713,69.3589,69.4151,28763.0
2023-08-04 11:30:00,74.12,74.18,74.11,74.16,21552.0,69.4245,69.4807,69.4151,69.4619,21552.0
2023-08-04 11:40:00,74.15,74.22,74.14,74.15,32081.0,69.4526,69.5181,69.4432,69.4526,32081.0
2023-08-04 11:50:00,74.16,74.16,74.02,74.02,20612.0,69.4619,69.4619,69.3308,69.3308,20612.0
2023-08-04 12:00:00,74.03,74.13,74.01,74.11,20520.0,69.3402,69.4338,69.3214,69.4151,20520.0
2023-08-04 12:10:00,74.12,74.19,74.07,74.17,19767.0,69.4245,69.49,69.3776,69.4713,19767.0
2023-08-04 12:20:00,74.16,74.19,74.12,74.19,16788.0,69.4619,69.49,69.4245,69.49,16788.0
2023-08-04 12:30:00,74.19,74.2,74.11,74.12,14327.0,69.49,69.4994,69.4151,69.4245,14327.0
2023-08-04 12:40:00,74.12,74.21,74.11,74.21,15767.0,69.4245,69.5088,69.4151,69.5088,15767.0
2023-08-04 12:50:00,74.22,74.24,74.17,74.21,13864.0,69.5181,69.5369,69.4713,69.5088,13864.0
2023-08-04 13:00:00,74.23,74.23,74.17,74.18,20427.0,69.5275,69.5275,69.4713,69.4807,20427.0
2023-08-04 13:10:00,74.18,74.26,74.14,74.15,18010.0,69.4807,69.5556,69.4432,69.4526,18010.0
2023-08-04 13:20:00,74.14,74.24,74.14,74.17,28695.0,69.4432,69.5369,69.4432,69.4713,28695.0
2023-08-04 13:30:00,74.16,74.19,74.12,74.12,15464.0,69.4619,69.49,69.4245,69.4245,15464.0
2023-08-04 13:40:00,74.12,74.17,74.08,74.09,17995.0,69.4245,69.4713,69.387,69.3964,17995.0
2023-08-04 13:50:00,74.09,74.12,74.01,74.02,27132.0,69.3964,69.4245,69.3214,69.3308,27132.0
2023-08-04 14:00:00,74.01,74.02,73.86,73.86,32001.0,69.3214,69.3308,69.1809,69.1809,32001.0
2023-08-04 14:10:00,73.86,73.93,73.81,73.82,23223.0,69.1809,69.2465,69.1341,69.1435,23223.0
2023-08-04 14:20:00,73.83,73.84,73.71,73.71,22928.0,69.1528,69.1622,69.0404,69.0404,22928.0
2023-08-04 14:30:00,73.7,73.73,73.66,73.71,19356.0,69.0311,69.0592,68.9936,69.0404,19356.0
2023-08-04 14:40:00,73.7,73.72,73.61,73.61,19388.0,69.0311,69.0498,68.9468,68.9468,19388.0
2023-08-04 14:50:00,73.62,73.64,73.55,73.62,23126.0,68.9561,68.9749,68.8906,68.9561,23126.0
2023-08-04 15:00:00,73.62,73.68,73.54,73.55,38650.0,68.9561,69.0123,68.8812,68.8906,38650.0
2023-08-04 15:10:00,73.55,73.63,73.54,73.59,21517.0,68.8906,68.9655,68.8812,68.928,21517.0
2023-08-04 15:20:00,73.6,73.66,73.56,73.66,30452.0,68.9374,68.9936,68.8999,68.9936,30452.0
2023-08-04 15:30:00,73.66,73.67,73.56,73.56,39343.0,68.9936,69.003,68.8999,68.8999,39343.0
2023-08-04 15:40:00,73.56,73.67,73.56,73.59,64098.0,68.8999,69.003,68.8999,68.928,64098.0
2023-08-04 15:50:00,73.58,73.64,73.52,73.58,212026.0,68.9187,68.9749,68.8625,68.9187,212026.0
2023-08-07 09:30:00,73.56,73.97,73.55,73.7,77498.0,68.8999,69.284,68.8906,69.0311,77498.0
2023-08-07 09:40:00,73.68,73.91,73.67,73.9,52012.0,69.0123,69.2278,69.003,69.2184,52012.0
2023-08-07 09:50:00,73.84,73.95,73.78,73.8,31666.0,69.1622,69.2652,69.106,69.1247,31666.0
2023-08-07 10:00:00,73.81,73.85,73.45,73.52,58133.0,69.1341,69.1716,68.7969,68.8625,58133.0
2023-08-07 10:10:00,73.53,73.76,73.43,73.65,44651.0,68.8718,69.0873,68.7782,68.9842,44651.0
2023-08-07 10:20:00,73.67,73.68,73.46,73.53,23151.0,69.003,69.0123,68.8063,68.8718,23151.0
2023-08-07 10:30:00,73.53,73.57,73.4,73.42,25977.0,68.8718,68.9093,68.7501,68.7688,25977.0
2023-08-07 10:40:00,73.42,73.46,73.32,73.35,32871.0,68.7688,68.8063,68.6752,68.7033,32871.0
2023-08-07 10:50:00,73.34,73.42,73.32,73.33,47703.0,68.6939,68.7688,68.6752,68.6845,47703.0
2023-08-07 11:00:00,73.33,73.59,73.32,73.54,49812.0,68.6845,68.928,68.6752,68.8812,49812.0
2023-08-07 11:10:00,73.54,73.84,73.54,73.83,35315.0,68.8812,69.1622,68.8812,69.1528,35315.0
2023-08-07 11:20:00,73.82,73.88,73.67,73.72,23104.0,69.1435,69.1997,69.003,69.0498,23104.0
2023-08-07 11:30:00,73.72,73.77,73.68,73.74,29372.0,69.0498,69.0966,69.0123,69.0685,29372.0
2023-08-07 11:40:00,73.74,73.74,73.62,73.63,22050.0,69.0685,69.0685,68.9561,68.9655,22050.0
2023-08-07 11:50:00,73.63,73.69,73.57,73.62,28870.0,68.9655,69.0217,68.9093,68.9561,28870.0
2023-08-07 12:00:00,73.63,73.7,73.52,73.53,39726.0,68.9655,69.0311,68.8625,68.8718,39726.0
2023-08-07 12:10:00,73.52,73.58,73.49,73.57,40314.0,68.8625,68.9187,68.8344,68.9093,40314.0
2023-08-07 12:20:00,73.57,73.63,73.55,73.56,47248.0,68.9093,68.9655,68.8906,68.8999,47248.0
2023-08-07 12:30:00,73.56,73.64,73.54,73.6,41446.0,68.8999,68.9749,68.8812,68.9374,41446.0
2023-08-07 12:40:00,73.59,73.6,73.52,73.59,35953.0,68.928,68.9374,68.8625,68.928,35953.0
2023-08-07 12:50:00,73.59,73.66,73.59,73.65,25533.0,68.928,68.9936,68.928,68.9842,25533.0
2023-08-07 13:00:00,73.66,73.71,73.65,73.69,17330.0,68.9936,69.0404,68.9842,69.0217,17330.0
2023-08-07 13:10:00,73.66,73.78,73.65,73.7,33720.0,68.9936,69.106,68.9842,69.0311,33720.0
2023-08-07 13:20:00,73.69,73.77,73.68,73.7,19663.0,69.0217,69.0966,69.0123,69.0311,19663.0
2023-08-07 13:30:00,73.7,73.78,73.7,73.77,38852.0,69.0311,69.106,69.0311,69.0966,38852.0
2023-08-07 13:40:00,73.77,73.78,73.73,73.74,65783.0,69.0966,69.106,69.0592,69.0685,65783.0
2023-08-07 13:50:00,73.75,73.75,73.6,73.61,19993.0,69.0779,69.0779,68.9374,68.9468,19993.0
2023-08-07 14:00:00,73.61,73.69,73.55,73.58,16018.0,68.9468,69.0217,68.8906,68.9187,16018.0
2023-08-07 14:10:00,73.57,73.6,73.5,73.5,17013.0,68.9093,68.9374,68.8437,68.8437,17013.0
2023-08-07 14:20:00,73.5,73.54,73.47,73.51,18980.0,68.8437,68.8812,68.8156,68.8531,18980.0
2023-08-07 14:30:00,73.52,73.53,73.46,73.48,31084.0,68.8625,68.8718,68.8063,68.825,31084.0
2023-08-07 14:40:00,73.49,73.52,73.43,73.44,22172.0,68.8344,68.8625,68.7782,68.7875,22172.0
2023-08-07 14:50:00,73.44,73.48,73.4,73.48,32879.0,68.7875,68.825,68.7501,68.825,32879.0
2023-08-07 15:00:00,73.48,73.54,73.46,73.47,30115.0,68.825,68.8812,68.8063,68.8156,30115.0
2023-08-07 15:10:00,73.46,73.47,73.35,73.37,47347.0,68.8063,68.8156,68.7033,68.722,47347.0
2023-08-07 15:20:00,73.38,73.41,73.33,73.35,31611.0,68.7313,68.7594,68.6845,68.7033,31611.0
2023-08-07 15:30:00,73.34,73.38,73.31,73.34,33383.0,68.6939,68.7313,68.6658,68.6939,33383.0
2023-08-07 15:40:00,73.33,73.38,73.29,73.34,50160.0,68.6845,68.7313,68.6471,68.6939,50160.0
2023-08-07 15:50:00,73.36,73.48,73.34,73.47,214863.0,68.7126,68.825,68.6939,68.8156,214863.0
2023-08-08 09:30:00,73.5,73.61,72.88,72.92,146397.0,68.8437,68.9468,68.263,68.3005,146397.0
2023-08-08 09:40:00,72.93,73.18,72.9,73.04,76752.0,68.3099,68.544,68.2818,68.4129,76752.0
2023-08-08 09:50:00,73.03,73.09,72.83,72.92,52056.0,68.4035,68.4597,68.2162,68.3005,52056.0
2023-08-08 10:00:00,72.92,72.96,72.56,72.59,42276.0,68.3005,68.338,67.9633,67.9914,42276.0
2023-08-08 10:10:00,72.61,72.68,72.31,72.42,46357.0,68.0101,68.0757,67.7291,67.8322,46357.0
2023-08-08 10:20:00,72.41,72.41,72.05,72.06,60301.0,67.8228,67.8228,67.4856,67.495,60301.0
2023-08-08 10:30:00,72.05,72.09,71.92,71.95,72406.0,67.4856,67.5231,67.3638,67.3919,72406.0
2023-08-08 10:40:00,71.95,72.01,71.8,71.89,65186.0,67.3919,67.4481,67.2514,67.3357,65186.0
2023-08-08 10:50:00,71.9,71.94,71.7,71.92,67596.0,67.3451,67.3826,67.1578,67.3638,67596.0
2023-08-08 11:00:00,71.92,72.13,71.91,72.08,45282.0,67.3638,67.5605,67.3545,67.5137,45282.0
2023-08-08 11:10:00,72.08,72.1,71.9,72.09,48649.0,67.5137,67.5324,67.3451,67.5231,48649.0
2023-08-08 11:20:00,72.1,72.12,71.91,71.93,38021.0,67.5324,67.5512,67.3545,67.3732,38021.0
2023-08-08 11:30:00,71.93,71.99,71.78,71.83,33802.0,67.3732,67.4294,67.2327,67.2795,33802.0
2023-08-08 11:40:00,71.83,71.91,71.8,71.88,36984.0,67.2795,67.3545,67.2514,67.3264,36984.0
2023-08-08 11:50:00,71.88,71.9,71.78,71.8,38995.0,67.3264,67.3451,67.2327,67.2514,38995.0
2023-08-08 12:00:00,71.81,71.83,71.72,71.83,53374.0,67.2608,67.2795,67.1765,67.2795,53374.0
2023-08-08 12:10:00,71.83,71.88,71.8,71.82,37634.0,67.2795,67.3264,67.2514,67.2702,37634.0
2023-08-08 12:20:00,71.81,71.91,71.77,71.88,56338.0,67.2608,67.3545,67.2233,67.3264,56338.0
2023-08-08 12:30:00,71.88,71.94,71.8,71.84,35163.0,67.3264,67.3826,67.2514,67.2889,35163.0
2023-08-08 12:40:00,71.84,71.84,71.7,71.72,85537.0,67.2889,67.2889,67.1578,67.1765,85537.0
2023-08-08 12:50:00,71.71,71.71,71.46,71.47,69529.0,67.1671,67.1671,66.933,66.9423,69529.0
2023-08-08 13:00:00,71.47,71.5,71.32,71.41,57285.0,66.9423,66.9704,66.8019,66.8862,57285.0
2023-08-08 13:10:00,71.41,71.43,71.26,71.3,57890.0,66.8862,66.9049,66.7457,66.7831,57890.0
2023-08-08 13:20:00,71.31,71.38,71.2,71.27,91341.0,66.7925,66.8581,66.6895,66.755,91341.0
2023-08-08 13:30:00,71.27,71.53,71.26,71.53,169628.0,66.755,66.9985,66.7457,66.9985,169628.0
2023-08-08 13:40:00,71.53,71.6,71.5,71.56,56934.0,66.9985,67.0641,66.9704,67.0266,56934.0
2023-08-08 13:50:00,71.56,71.57,71.38,71.42,78182.0,67.0266,67.036,66.8581,66.8955,78182.0
2023-08-08 14:00:00,71.41,71.46,71.37,71.45,49328.0,66.8862,66.933,66.8487,66.9236,49328.0
2023-08-08 14:10:00,71.45,71.51,71.37,71.48,61576.0,66.9236,66.9798,66.8487,66.9517,61576.0
2023-08-08 14:20:00,71.48,71.51,71.38,71.42,69725.0,66.9517,66.9798,66.8581,66.8955,69725.0
2023-08-08 14:30:00,71.42,71.51,71.41,71.43,52702.0,66.8955,66.9798,66.8862,66.9049,52702.0
2023-08-08 14:40:00,71.44,71.49,71.4,71.47,43823.0,66.9142,66.9611,66.8768,66.9423,43823.0
2023-08-08 14:50:00,71.47,71.56,71.46,71.54,60132.0,66.9423,67.0266,66.933,67.0079,60132.0
2023-08-08 15:00:00,71.53,71.59,71.5,71.51,50989.0,66.9985,67.0547,66.9704,66.9798,50989.0
2023-08-08 15:10:00,71.5,71.5,71.36,71.44,74900.0,66.9704,66.9704,66.8393,66.9142,74900.0
2023-08-08 15:20:00,71.43,71.43,71.37,71.39,90339.0,66.9049,66.9049,66.8487,66.8674,90339.0
2023-08-08 15:30:00,71.39,71.45,71.33,71.34,107764.0,66.8674,66.9236,66.8112,66.8206,107764.0
2023-08-08 15:40:00,71.34,71.48,71.34,71.43,165077.0,66.8206,66.9517,66.8206,66.9049,165077.0
2023-08-08 15:50:00,71.43,71.46,71.3,71.33,447418.0,66.9049,66.933,66.7831,66.8112,447418.0
2023-08-09 09:30:00,71.48,71.59,71.23,71.56,107765.0,66.9517,67.0547,66.7176,67.0266,107765.0
2023-08-09 09:40:00,71.58,71.6,71.29,71.41,53759.0,67.0454,67.0641,66.7738,66.8862,53759.0
2023-08-09 09:50:00,71.4,71.74,71.39,71.72,42082.0,66.8768,67.1952,66.8674,67.1765,42082.0
2023-08-09 10:00:00,71.73,71.79,71.62,71.74,48850.0,67.1859,67.2421,67.0828,67.1952,48850.0
2023-08-09 10:10:00,71.74,71.74,71.52,71.59,27959.0,67.1952,67.1952,66.9892,67.0547,27959.0
2023-08-09 10:20:00,71.58,71.68,71.55,71.59,51861.0,67.0454,67.139,67.0173,67.0547,51861.0
2023-08-09 10:30:00,71.61,71.71,71.57,71.62,51222.0,67.0735,67.1671,67.036,67.0828,51222.0
2023-08-09 10:40:00,71.62,71.79,71.62,71.77,26872.0,67.0828,67.2421,67.0828,67.2233,26872.0
2023-08-09 10:50:00,71.78,72.04,71.77,72.04,65488.0,67.2327,67.4762,67.2233,67.4762,65488.0
2023-08-09 11:00:00,72.06,72.1,71.92,71.95,36847.0,67.495,67.5324,67.3638,67.3919,36847.0
2023-08-09 11:10:00,71.94,72.18,71.93,72.01,64451.0,67.3826,67.6074,67.3732,67.4481,64451.0
2023-08-09 11:20:00,72.02,72.04,71.86,71.87,28786.0,67.4575,67.4762,67.3076,67.317,28786.0
2023-08-09 11:30:00,71.89,71.93,71.76,71.84,39934.0,67.3357,67.3732,67.214,67.2889,39934.0
2023-08-09 11:40:00,71.83,71.86,71.71,71.72,30925.0,67.2795,67.3076,67.1671,67.1765,30925.0
2023-08-09 11:50:00,71.72,71.83,71.71,71.81,31159.0,67.1765,67.2795,67.1671,67.2608,31159.0
2023-08-09 12:00:00,71.82,71.98,71.81,71.96,36485.0,67.2702,67.42,67.2608,67.4013,36485.0
2023-08-09 12:10:00,71.95,71.99,71.86,71.88,23507.0,67.3919,67.4294,67.3076,67.3264,23507.0
2023-08-09 12:20:00,71.88,71.9,71.81,71.89,31393.0,67.3264,67.3451,67.2608,67.3357,31393.0
2023-08-09 12:30:00,71.89,71.98,71.88,71.93,18807.0,67.3357,67.42,67.3264,67.3732,18807.0
2023-08-09 12:40:00,71.94,71.99,71.92,71.99,17599.0,67.3826,67.4294,67.3638,67.4294,17599.0
2023-08-09 12:50:00,71.98,72.14,71.96,72.1,23736.0,67.42,67.5699,67.4013,67.5324,23736.0
2023-08-09 13:00:00,72.09,72.16,72.04,72.13,25314.0,67.5231,67.5886,67.4762,67.5605,25314.0
2023-08-09 13:10:00,72.14,72.22,72.13,72.2,28582.0,67.5699,67.6448,67.5605,67.6261,28582.0
2023-08-09 13:20:00,72.2,72.23,72.1,72.23,32255.0,67.6261,67.6542,67.5324,67.6542,32255.0
2023-08-09 13:30:00,72.23,72.3,72.22,72.29,73053.0,67.6542,67.7198,67.6448,67.7104,73053.0
2023-08-09 13:40:00,72.28,72.49,72.28,72.42,96689.0,67.701,67.8977,67.701,67.8322,96689.0
2023-08-09 13:50:00,72.43,72.49,72.38,72.45,68106.0,67.8415,67.8977,67.7947,67.8603,68106.0
2023-08-09 14:00:00,72.45,72.51,72.43,72.5,43671.0,67.8603,67.9165,67.8415,67.9071,43671.0
2023-08-09 14:10:00,72.51,72.53,72.44,72.52,39639.0,67.9165,67.9352,67.8509,67.9258,39639.0
2023-08-09 14:20:00,72.53,72.56,72.48,72.52,30404.0,67.9352,67.9633,67.8884,67.9258,30404.0
2023-08-09 14:30:00,72.52,72.56,72.51,72.55,34655.0,67.9258,67.9633,67.9165,67.9539,34655.0
2023-08-09 14:40:00,72.55,72.55,72.47,72.52,37514.0,67.9539,67.9539,67.879,67.9258,37514.0
2023-08-09 14:50:00,72.51,72.58,72.5,72.52,43992.0,67.9165,67.982,67.9071,67.9258,43992.0
2023-08-09 15:00:00,72.52,72.52,72.45,72.5,53753.0,67.9258,67.9258,67.8603,67.9071,53753.0
2023-08-09 15:10:00,72.49,72.51,72.43,72.48,61683.0,67.8977,67.9165,67.8415,67.8884,61683.0
2023-08-09 15:20:00,72.48,72.51,72.41,72.44,60439.0,67.8884,67.9165,67.8228,67.8509,60439.0
2023-08-09 15:30:00,72.44,72.48,72.31,72.36,83400.0,67.8509,67.8884,67.7291,67.776,83400.0
2023-08-09 15:40:00,72.35,72.4,72.06,72.08,113564.0,67.7666,67.8134,67.495,67.5137,113564.0
2023-08-09 15:50:00,72.08,72.18,72.07,72.17,330040.0,67.5137,67.6074,67.5043,67.598,330040.0
2023-08-10 09:30:00,72.48,72.66,72.32,72.64,149546.0,67.8884,68.057,67.7385,68.0382,149546.0
2023-08-10 09:40:00,72.67,72.79,72.63,72.64,40730.0,68.0663,68.1787,68.0289,68.0382,40730.0
2023-08-10 09:50:00,72.66,72.72,72.56,72.6,77313.0,68.057,68.1132,67.9633,68.0008,77313.0
2023-08-10 10:00:00,72.61,72.65,72.39,72.44,37780.0,68.0101,68.0476,67.8041,67.8509,37780.0
2023-08-10 10:10:00,72.43,72.53,72.4,72.45,50899.0,67.8415,67.9352,67.8134,67.8603,50899.0
2023-08-10 10:20:00,72.44,72.59,72.44,72.56,33697.0,67.8509,67.9914,67.8509,67.9633,33697.0
2023-08-10 10:30:00,72.56,72.75,72.56,72.75,185194.0,67.9633,68.1413,67.9633,68.1413,185194.0
2023-08-10 10:40:00,72.74,72.85,72.68,72.85,203576.0,68.1319,68.2349,68.0757,68.2349,203576.0
2023-08-10 10:50:00,72.84,72.88,72.75,72.82,46473.0,68.2256,68.263,68.1413,68.2068,46473.0
2023-08-10 11:00:00,72.81,72.82,72.62,72.68,63899.0,68.1975,68.2068,68.0195,68.0757,63899.0
2023-08-10 11:10:00,72.69,72.72,72.57,72.64,59409.0,68.0851,68.1132,67.9727,68.0382,59409.0
2023-08-10 11:20:00,72.64,72.82,72.64,72.82,62869.0,68.0382,68.2068,68.0382,68.2068,62869.0
2023-08-10 11:30:00,72.81,72.85,72.71,72.73,33503.0,68.1975,68.2349,68.1038,68.1225,33503.0
2023-08-10 11:40:00,72.74,72.76,72.69,72.73,33369.0,68.1319,68.1506,68.0851,68.1225,33369.0
2023-08-10 11:50:00,72.72,72.72,72.6,72.71,45595.0,68.1132,68.1132,68.0008,68.1038,45595.0
2023-08-10 12:00:00,72.73,72.77,72.59,72.6,36889.0,68.1225,68.16,67.9914,68.0008,36889.0
2023-08-10 12:10:00,72.61,72.67,72.55,72.59,24622.0,68.0101,68.0663,67.9539,67.9914,24622.0
2023-08-10 12:20:00,72.6,72.62,72.54,72.57,102264.0,68.0008,68.0195,67.9446,67.9727,102264.0
2023-08-10 12:30:00,72.57,72.63,72.57,72.63,19252.0,67.9727,68.0289,67.9727,68.0289,19252.0
2023-08-10 12:40:00,72.63,72.65,72.58,72.65,30021.0,68.0289,68.0476,67.982,68.0476,30021.0
2023-08-10 12:50:00,72.66,72.71,72.64,72.67,22139.0,68.057,68.1038,68.0382,68.0663,22139.0
2023-08-10 13:00:00,72.67,72.71,72.57,72.6,31525.0,68.0663,68.1038,67.9727,68.0008,31525.0
2023-08-10 13:10:00,72.59,72.69,72.5,72.52,29552.0,67.9914,68.0851,67.9071,67.9258,29552.0
2023-08-10 13:20:00,72.52,72.56,72.45,72.47,45168.0,67.9258,67.9633,67.8603,67.879,45168.0
2023-08-10 13:30:00,72.46,72.46,72.37,72.42,38109.0,67.8696,67.8696,67.7853,67.8322,38109.0
2023-08-10 13:40:00,72.43,72.51,72.43,72.5,37763.0,67.8415,67.9165,67.8415,67.9071,37763.0
2023-08-10 13:50:00,72.5,72.52,72.38,72.39,40824.0,67.9071,67.9258,67.7947,67.8041,40824.0
2023-08-10 14:00:00,72.4,72.5,72.19,72.47,172306.0,67.8134,67.9071,67.6167,67.879,172306.0
2023-08-10 14:10:00,72.48,72.59,72.44,72.56,76331.0,67.8884,67.9914,67.8509,67.9633,76331.0
2023-08-10 14:20:00,72.55,72.65,72.51,72.6,78177.0,67.9539,68.0476,67.9165,68.0008,78177.0
2023-08-10 14:30:00,72.6,72.61,72.52,72.58,77844.0,68.0008,68.0101,67.9258,67.982,77844.0
2023-08-10 14:40:00,72.59,72.64,72.54,72.63,53960.0,67.9914,68.0382,67.9446,68.0289,53960.0
2023-08-10 14:50:00,72.62,72.64,72.57,72.62,43314.0,68.0195,68.0382,67.9727,68.0195,43314.0
2023-08-10 15:00:00,72.62,72.66,72.58,72.63,64053.0,68.0195,68.057,67.982,68.0289,64053.0
2023-08-10 15:10:00,72.64,72.64,72.54,72.56,51808.0,68.0382,68.0382,67.9446,67.9633,51808.0
2023-08-10 15:20:00,72.56,72.61,72.44,72.44,51033.0,67.9633,68.0101,67.8509,67.8509,51033.0
2023-08-10 15:30:00,72.43,72.44,72.27,72.3,60360.0,67.8415,67.8509,67.6917,67.7198,60360.0
2023-08-10 15:40:00,72.29,72.36,72.19,72.31,109290.0,67.7104,67.776,67.6167,67.7291,109290.0
2023-08-10 15:50:00,72.32,72.4,72.28,72.39,278891.0,67.7385,67.8134,67.701,67.8041,278891.0
2023-08-11 09:30:00,72.51,72.58,72.29,72.42,61204.0,67.9165,67.982,67.7104,67.8322,61204.0
2023-08-11 09:40:00,72.46,72.59,72.44,72.45,26356.0,67.8696,67.9914,67.8509,67.8603,26356.0
2023-08-11 09:50:00,72.45,72.54,72.37,72.53,23183.0,67.8603,67.9446,67.7853,67.9352,23183.0
2023-08-11 10:00:00,72.53,72.56,72.43,72.44,23401.0,67.9352,67.9633,67.8415,67.8509,23401.0
2023-08-11 10:10:00,72.45,72.56,72.44,72.55,27173.0,67.8603,67.9633,67.8509,67.9539,27173.0
2023-08-11 10:20:00,72.56,72.61,72.45,72.48,28105.0,67.9633,68.0101,67.8603,67.8884,28105.0
2023-08-11 10:30:00,72.49,72.54,72.42,72.48,49661.0,67.8977,67.9446,67.8322,67.8884,49661.0
2023-08-11 10:40:00,72.49,72.53,72.41,72.43,18068.0,67.8977,67.9352,67.8228,67.8415,18068.0
2023-08-11 10:50:00,72.43,72.45,72.36,72.38,33664.0,67.8415,67.8603,67.776,67.7947,33664.0
2023-08-11 11:00:00,72.38,72.42,72.33,72.36,47789.0,67.7947,67.8322,67.7479,67.776,47789.0
2023-08-11 11:10:00,72.36,72.38,72.32,72.34,48295.0,67.776,67.7947,67.7385,67.7572,48295.0
2023-08-11 11:20:00,72.34,72.45,72.33,72.41,26190.0,67.7572,67.8603,67.7479,67.8228,26190.0
2023-08-11 11:30:00,72.41,72.58,72.41,72.55,17620.0,67.8228,67.982,67.8228,67.9539,17620.0
2023-08-11 11:40:00,72.53,72.71,72.52,72.67,27684.0,67.9352,68.1038,67.9258,68.0663,27684.0
2023-08-11 11:50:00,72.67,72.68,72.55,72.6,19379.0,68.0663,68.0757,67.9539,68.0008,19379.0
2023-08-11 12:00:00,72.6,72.64,72.52,72.53,24099.0,68.0008,68.0382,67.9258,67.9352,24099.0
2023-08-11 12:10:00,72.53,72.54,72.39,72.4,16454.0,67.9352,67.9446,67.8041,67.8134,16454.0
2023-08-11 12:20:00,72.39,72.44,72.38,72.39,19518.0,67.8041,67.8509,67.7947,67.8041,19518.0
2023-08-11 12:30:00,72.4,72.47,72.37,72.47,35572.0,67.8134,67.879,67.7853,67.879,35572.0
2023-08-11 12:40:00,72.47,72.48,72.41,72.46,23473.0,67.879,67.8884,67.8228,67.8696,23473.0
2023-08-11 12:50:00,72.46,72.49,72.44,72.48,25880.0,67.8696,67.8977,67.8509,67.8884,25880.0
2023-08-11 13:00:00,72.49,72.53,72.49,72.52,14034.0,67.8977,67.9352,67.8977,67.9258,14034.0
2023-08-11 13:10:00,72.51,72.52,72.45,72.45,22883.0,67.9165,67.9258,67.8603,67.8603,22883.0
2023-08-11 13:20:00,72.46,72.53,72.46,72.49,14992.0,67.8696,67.9352,67.8696,67.8977,14992.0
2023-08-11 13:30:00,72.5,72.54,72.45,72.45,17528.0,67.9071,67.9446,67.8603,67.8603,17528.0
2023-08-11 13:40:00,72.45,72.47,72.43,72.45,39809.0,67.8603,67.879,67.8415,67.8603,39809.0
2023-08-11 13:50:00,72.45,72.48,72.42,72.48,47219.0,67.8603,67.8884,67.8322,67.8884,47219.0
2023-08-11 14:00:00,72.48,72.51,72.46,72.48,16065.0,67.8884,67.9165,67.8696,67.8884,16065.0
2023-08-11 14:10:00,72.49,72.51,72.37,72.37,16440.0,67.8977,67.9165,67.7853,67.7853,16440.0
2023-08-11 14:20:00,72.38,72.46,72.37,72.44,21153.0,67.7947,67.8696,67.7853,67.8509,21153.0
2023-08-11 14:30:00,72.44,72.49,72.42,72.48,25623.0,67.8509,67.8977,67.8322,67.8884,25623.0
2023-08-11 14:40:00,72.48,72.58,72.48,72.57,25761.0,67.8884,67.982,67.8884,67.9727,25761.0
2023-08-11 14:50:00,72.58,72.62,72.55,72.61,23971.0,67.982,68.0195,67.9539,68.0101,23971.0
2023-08-11 15:00:00,72.6,72.61,72.55,72.56,32162.0,68.0008,68.0101,67.9539,67.9633,32162.0
2023-08-11 15:10:00,72.56,72.56,72.49,72.55,27781.0,67.9633,67.9633,67.8977,67.9539,27781.0
2023-08-11 15:20:00,72.55,72.62,72.53,72.56,25926.0,67.9539,68.0195,67.9352,67.9633,25926.0
2023-08-11 15:30:00,72.56,72.62,72.52,72.53,39293.0,67.9633,68.0195,67.9258,67.9352,39293.0
2023-08-11 15:40:00,72.53,72.54,72.45,72.45,45059.0,67.9352,67.9446,67.8603,67.8603,45059.0
2023-08-11 15:50:00,72.46,72.68,72.46,72.68,250336.0,67.8696,68.0757,67.8696,68.0757,250336.0
2023-08-14 09:30:00,72.93,72.97,72.61,72.63,76180.0,68.3099,68.3473,68.0101,68.0289,76180.0
2023-08-14 09:40:00,72.61,72.7,72.51,72.61,18962.0,68.0101,68.0944,67.9165,68.0101,18962.0
2023-08-14 09:50:00,72.62,72.63,72.42,72.49,25240.0,68.0195,68.0289,67.8322,67.8977,25240.0
2023-08-14 10:00:00,72.49,72.6,72.48,72.54,35267.0,67.8977,68.0008,67.8884,67.9446,35267.0
2023-08-14 10:10:00,72.54,72.76,72.54,72.72,78698.0,67.9446,68.1506,67.9446,68.1132,78698.0
2023-08-14 10:20:00,72.71,72.75,72.67,72.67,28021.0,68.1038,68.1413,68.0663,68.0663,28021.0
2023-08-14 10:30:00,72.67,72.74,72.59,72.66,76503.0,68.0663,68.1319,67.9914,68.057,76503.0
2023-08-14 10:40:00,72.65,72.74,72.61,72.63,19447.0,68.0476,68.1319,68.0101,68.0289,19447.0
2023-08-14 10:50:00,72.64,72.69,72.48,72.53,16406.0,68.0382,68.0851,67.8884,67.9352,16406.0
2023-08-14 11:00:00,72.53,72.63,72.48,72.54,13699.0,67.9352,68.0289,67.8884,67.9446,13699.0
2023-08-14 11:10:00,72.54,72.57,72.44,72.47,18747.0,67.9446,67.9727,67.8509,67.879,18747.0
2023-08-14 11:20:00,72.49,72.57,72.48,72.54,12999.0,67.8977,67.9727,67.8884,67.9446,12999.0
2023-08-14 11:30:00,72.55,72.57,72.47,72.57,22480.0,67.9539,67.9727,67.879,67.9727,22480.0
2023-08-14 11:40:00,72.55,72.58,72.48,72.54,13011.0,67.9539,67.982,67.8884,67.9446,13011.0
2023-08-14 11:50:00,72.53,72.57,72.5,72.52,15750.0,67.9352,67.9727,67.9071,67.9258,15750.0
2023-08-14 12:00:00,72.52,72.57,72.45,72.46,10936.0,67.9258,67.9727,67.8603,67.8696,10936.0
2023-08-14 12:10:00,72.45,72.47,72.35,72.38,18639.0,67.8603,67.879,67.7666,67.7947,18639.0
2023-08-14 12:20:00,72.37,72.43,72.31,72.35,9589.0,67.7853,67.8415,67.7291,67.7666,9589.0
2023-08-14 12:30:00,72.31,72.32,72.23,72.29,8553.0,67.7291,67.7385,67.6542,67.7104,8553.0
2023-08-14 12:40:00,72.28,72.31,72.25,72.26,16458.0,67.701,67.7291,67.6729,67.6823,16458.0
2023-08-14 12:50:00,72.26,72.32,72.25,72.31,11457.0,67.6823,67.7385,67.6729,67.7291,11457.0
2023-08-14 13:00:00,72.31,72.32,72.27,72.28,11146.0,67.7291,67.7385,67.6917,67.701,11146.0
2023-08-14 13:10:00,72.27,72.29,72.22,72.25,14878.0,67.6917,67.7104,67.6448,67.6729,14878.0
2023-08-14 13:20:00,72.25,72.25,72.15,72.17,45069.0,67.6729,67.6729,67.5793,67.598,45069.0
2023-08-14 13:30:00,72.18,72.18,72.07,72.08,16077.0,67.6074,67.6074,67.5043,67.5137,16077.0
2023-08-14 13:40:00,72.07,72.12,72.05,72.1,36160.0,67.5043,67.5512,67.4856,67.5324,36160.0
2023-08-14 13:50:00,72.09,72.11,72.04,72.08,13338.0,67.5231,67.5418,67.4762,67.5137,13338.0
2023-08-14 14:00:00,72.08,72.08,72.01,72.02,16890.0,67.5137,67.5137,67.4481,67.4575,16890.0
2023-08-14 14:10:00,72.02,72.02,71.97,72.0,17706.0,67.4575,67.4575,67.4107,67.4388,17706.0
2023-08-14 14:20:00,72.01,72.05,72.0,72.03,9721.0,67.4481,67.4856,67.4388,67.4669,9721.0
2023-08-14 14:30:00,72.03,72.07,72.01,72.01,16198.0,67.4669,67.5043,67.4481,67.4481,16198.0
2023-08-14 14:40:00,72.02,72.1,72.02,72.07,16412.0,67.4575,67.5324,67.4575,67.5043,16412.0
2023-08-14 14:50:00,72.06,72.14,72.05,72.14,22294.0,67.495,67.5699,67.4856,67.5699,22294.0
2023-08-14 15:00:00,72.14,72.17,72.07,72.08,25276.0,67.5699,67.598,67.5043,67.5137,25276.0
2023-08-14 15:10:00,72.08,72.1,72.04,72.09,16151.0,67.5137,67.5324,67.4762,67.5231,16151.0
2023-08-14 15:20:00,72.1,72.15,72.08,72.1,22504.0,67.5324,67.5793,67.5137,67.5324,22504.0
2023-08-14 15:30:00,72.09,72.13,72.04,72.12,41942.0,67.5231,67.5605,67.4762,67.5512,41942.0
2023-08-14 15:40:00,72.12,72.21,72.11,72.17,43702.0,67.5512,67.6355,67.5418,67.598,43702.0
2023-08-14 15:50:00,72.17,72.28,72.07,72.27,288180.0,67.598,67.701,67.5043,67.6917,288180.0
2023-08-15 09:30:00,71.96,72.1,71.65,71.65,72919.0,67.4013,67.5324,67.1109,67.1109,72919.0
2023-08-15 09:40:00,71.62,71.81,71.59,71.64,57027.0,67.0828,67.2608,67.0547,67.1016,57027.0
2023-08-15 09:50:00,71.64,71.78,71.54,71.77,22486.0,67.1016,67.2327,67.0079,67.2233,22486.0
2023-08-15 10:00:00,71.76,71.8,71.67,71.76,31488.0,67.214,67.2514,67.1297,67.214,31488.0
2023-08-15 10:10:00,71.76,71.8,71.62,71.74,25957.0,67.214,67.2514,67.0828,67.1952,25957.0
2023-08-15 10:20:00,71.75,71.79,71.7,71.73,18689.0,67.2046,67.2421,67.1578,67.1859,18689.0
2023-08-15 10:30:00,71.75,71.84,71.71,71.72,16888.0,67.2046,67.2889,67.1671,67.1765,16888.0
2023-08-15 10:40:00,71.7,71.76,71.68,71.7,17977.0,67.1578,67.214,67.139,67.1578,17977.0
2023-08-15 10:50:00,71.69,71.69,71.6,71.61,11803.0,67.1484,67.1484,67.0641,67.0735,11803.0
2023-08-15 11:00:00,71.62,71.68,71.55,71.65,25586.0,67.0828,67.139,67.0173,67.1109,25586.0
2023-08-15 11:10:00,71.66,71.68,71.56,71.61,19123.0,67.1203,67.139,67.0266,67.0735,19123.0
2023-08-15 11:20:00,71.61,71.64,71.58,71.62,16974.0,67.0735,67.1016,67.0454,67.0828,16974.0
2023-08-15 11:30:00,71.62,71.67,71.58,71.6,23262.0,67.0828,67.1297,67.0454,67.0641,23262.0
2023-08-15 11:40:00,71.59,71.6,71.52,71.53,19688.0,67.0547,67.0641,66.9892,66.9985,19688.0
2023-08-15 11:50:00,71.53,71.54,71.4,71.5,32487.0,66.9985,67.0079,66.8768,66.9704,32487.0
2023-08-15 12:00:00,71.5,71.59,71.47,71.59,40443.0,66.9704,67.0547,66.9423,67.0547,40443.0
2023-08-15 12:10:00,71.59,71.74,71.59,71.73,35510.0,67.0547,67.1952,67.0547,67.1859,35510.0
2023-08-15 12:20:00,71.73,71.74,71.67,71.69,16923.0,67.1859,67.1952,67.1297,67.1484,16923.0
2023-08-15 12:30:00,71.69,71.71,71.64,71.67,22700.0,67.1484,67.1671,67.1016,67.1297,22700.0
2023-08-15 12:40:00,71.68,71.69,71.64,71.67,13898.0,67.139,67.1484,67.1016,67.1297,13898.0
2023-08-15 12:50:00,71.67,71.76,71.67,71.73,14483.0,67.1297,67.214,67.1297,67.1859,14483.0
2023-08-15 13:00:00,71.73,71.77,71.68,71.69,12245.0,67.1859,67.2233,67.139,67.1484,12245.0
2023-08-15 13:10:00,71.69,71.71,71.54,71.57,69888.0,67.1484,67.1671,67.0079,67.036,69888.0
2023-08-15 13:20:00,71.56,71.64,71.55,71.63,17817.0,67.0266,67.1016,67.0173,67.0922,17817.0
2023-08-15 13:30:00,71.63,71.72,71.57,71.65,16573.0,67.0922,67.1765,67.036,67.1109,16573.0
2023-08-15 13:40:00,71.65,71.74,71.64,71.69,12722.0,67.1109,67.1952,67.1016,67.1484,12722.0
2023-08-15 13:50:00,71.69,71.77,71.67,71.73,28646.0,67.1484,67.2233,67.1297,67.1859,28646.0
2023-08-15 14:00:00,71.73,71.75,71.53,71.61,46901.0,67.1859,67.2046,66.9985,67.0735,46901.0
2023-08-15 14:10:00,71.62,71.71,71.61,71.69,25458.0,67.0828,67.1671,67.0735,67.1484,25458.0
2023-08-15 14:20:00,71.7,71.79,71.69,71.78,16309.0,67.1578,67.2421,67.1484,67.2327,16309.0
2023-08-15 14:30:00,71.78,71.82,71.75,71.81,20645.0,67.2327,67.2702,67.2046,67.2608,20645.0
2023-08-15 14:40:00,71.82,71.92,71.81,71.86,62104.0,67.2702,67.3638,67.2608,67.3076,62104.0
2023-08-15 14:50:00,71.84,71.91,71.83,71.88,25712.0,67.2889,67.3545,67.2795,67.3264,25712.0
2023-08-15 15:00:00,71.88,71.9,71.85,71.86,25554.0,67.3264,67.3451,67.2983,67.3076,25554.0
2023-08-15 15:10:00,71.87,71.93,71.86,71.92,36150.0,67.317,67.3732,67.3076,67.3638,36150.0
2023-08-15 15:20:00,71.92,71.94,71.83,71.83,35258.0,67.3638,67.3826,67.2795,67.2795,35258.0
2023-08-15 15:30:00,71.82,71.83,71.63,71.64,65227.0,67.2702,67.2795,67.0922,67.1016,65227.0
2023-08-15 15:40:00,71.64,71.74,71.59,71.72,95962.0,67.1016,67.1952,67.0547,67.1765,95962.0
2023-08-15 15:50:00,71.71,71.78,71.64,71.7,293844.0,67.1671,67.2327,67.1016,67.1578,293844.0
2023-08-16 09:30:00,71.6,71.91,71.51,71.76,180072.0,67.0641,67.3545,66.9798,67.214,180072.0
2023-08-16 09:40:00,71.74,71.86,71.64,71.67,74610.0,67.1952,67.3076,67.1016,67.1297,74610.0
2023-08-16 09:50:00,71.67,71.73,71.58,71.69,48987.0,67.1297,67.1859,67.0454,67.1484,48987.0
2023-08-16 10:00:00,71.67,71.79,71.64,71.67,30528.0,67.1297,67.2421,67.1016,67.1297,30528.0
2023-08-16 10:10:00,71.7,71.76,71.54,71.64,49736.0,67.1578,67.214,67.0079,67.1016,49736.0
2023-08-16 10:20:00,71.64,71.73,71.58,71.68,30318.0,67.1016,67.1859,67.0454,67.139,30318.0
2023-08-16 10:30:00,71.67,71.69,71.55,71.66,25820.0,67.1297,67.1484,67.0173,67.1203,25820.0
2023-08-16 10:40:00,71.67,71.72,71.61,71.67,30701.0,67.1297,67.1765,67.0735,67.1297,30701.0
2023-08-16 10:50:00,71.67,71.74,71.64,71.71,55871.0,67.1297,67.1952,67.1016,67.1671,55871.0
2023-08-16 11:00:00,71.72,71.84,71.71,71.74,62017.0,67.1765,67.2889,67.1671,67.1952,62017.0
2023-08-16 11:10:00,71.73,71.74,71.64,71.74,20168.0,67.1859,67.1952,67.1016,67.1952,20168.0
2023-08-16 11:20:00,71.73,71.76,71.66,71.71,25938.0,67.1859,67.214,67.1203,67.1671,25938.0
2023-08-16 11:30:00,71.71,71.78,71.69,71.77,41597.0,67.1671,67.2327,67.1484,67.2233,41597.0
2023-08-16 11:40:00,71.77,71.79,71.65,71.66,17536.0,67.2233,67.2421,67.1109,67.1203,17536.0
2023-08-16 11:50:00,71.66,71.77,71.64,71.69,20064.0,67.1203,67.2233,67.1016,67.1484,20064.0
2023-08-16 12:00:00,71.68,71.78,71.68,71.72,17299.0,67.139,67.2327,67.139,67.1765,17299.0
2023-08-16 12:10:00,71.71,71.75,71.67,71.68,31326.0,67.1671,67.2046,67.1297,67.139,31326.0
2023-08-16 12:20:00,71.67,71.72,71.63,71.67,42622.0,67.1297,67.1765,67.0922,67.1297,42622.0
2023-08-16 12:30:00,71.67,71.68,71.63,71.65,27747.0,67.1297,67.139,67.0922,67.1109,27747.0
2023-08-16 12:40:00,71.66,71.68,71.61,71.65,17911.0,67.1203,67.139,67.0735,67.1109,17911.0
2023-08-16 12:50:00,71.66,71.69,71.57,71.59,44559.0,67.1203,67.1484,67.036,67.0547,44559.0
2023-08-16 13:00:00,71.59,71.61,71.49,71.51,20834.0,67.0547,67.0735,66.9611,66.9798,20834.0
2023-08-16 13:10:00,71.5,71.54,71.44,71.48,26662.0,66.9704,67.0079,66.9142,66.9517,26662.0
2023-08-16 13:20:00,71.48,71.49,71.39,71.42,28600.0,66.9517,66.9611,66.8674,66.8955,28600.0
2023-08-16 13:30:00,71.42,71.46,71.38,71.45,26119.0,66.8955,66.933,66.8581,66.9236,26119.0
2023-08-16 13:40:00,71.45,71.5,71.41,71.48,21554.0,66.9236,66.9704,66.8862,66.9517,21554.0
2023-08-16 13:50:00,71.47,71.51,71.47,71.49,15086.0,66.9423,66.9798,66.9423,66.9611,15086.0
2023-08-16 14:00:00,71.48,71.57,71.45,71.51,29749.0,66.9517,67.036,66.9236,66.9798,29749.0
2023-08-16 14:10:00,71.5,71.5,71.41,71.45,32498.0,66.9704,66.9704,66.8862,66.9236,32498.0
2023-08-16 14:20:00,71.45,71.52,71.44,71.51,22638.0,66.9236,66.9892,66.9142,66.9798,22638.0
2023-08-16 14:30:00,71.52,71.57,71.51,71.56,21506.0,66.9892,67.036,66.9798,67.0266,21506.0
2023-08-16 14:40:00,71.55,71.55,71.45,71.47,29345.0,67.0173,67.0173,66.9236,66.9423,29345.0
2023-08-16 14:50:00,71.46,71.47,71.4,71.42,18334.0,66.933,66.9423,66.8768,66.8955,18334.0
2023-08-16 15:00:00,71.41,71.42,71.37,71.38,25064.0,66.8862,66.8955,66.8487,66.8581,25064.0
2023-08-16 15:10:00,71.37,71.41,71.24,71.27,39366.0,66.8487,66.8862,66.7269,66.755,39366.0
2023-08-16 15:20:00,71.26,71.27,71.2,71.24,42974.0,66.7457,66.755,66.6895,66.7269,42974.0
2023-08-16 15:30:00,71.23,71.31,71.18,71.3,75073.0,66.7176,66.7925,66.6707,66.7831,75073.0
2023-08-16 15:40:00,71.29,71.33,71.24,71.27,86290.0,66.7738,66.8112,66.7269,66.755,86290.0
2023-08-16 15:50:00,71.27,71.35,71.22,71.34,258780.0,66.755,66.83,66.7082,66.8206,258780.0
2023-08-17 09:30:00,71.4,71.4,70.73,70.94,177308.0,66.8768,66.8768,66.2492,66.4459,177308.0
2023-08-17 09:40:00,70.92,71.07,70.81,70.88,219190.0,66.4272,66.5677,66.3242,66.3897,219190.0
2023-08-17 09:50:00,70.87,71.19,70.84,71.08,102414.0,66.3804,66.6801,66.3523,66.5771,102414.0
2023-08-17 10:00:00,71.09,71.1,70.71,70.83,127000.0,66.5864,66.5958,66.2305,66.3429,127000.0
2023-08-17 10:10:00,70.82,70.87,70.63,70.73,89730.0,66.3335,66.3804,66.1556,66.2492,89730.0
2023-08-17 10:20:00,70.76,70.81,70.69,70.72,65759.0,66.2773,66.3242,66.2118,66.2399,65759.0
2023-08-17 10:30:00,70.71,70.71,70.49,70.57,261143.0,66.2305,66.2305,66.0244,66.0994,261143.0
2023-08-17 10:40:00,70.57,70.7,70.56,70.59,64666.0,66.0994,66.2211,66.09,66.1181,64666.0
2023-08-17 10:50:00,70.6,70.74,70.58,70.64,54939.0,66.1275,66.2586,66.1087,66.1649,54939.0
2023-08-17 11:00:00,70.64,70.7,70.57,70.59,53568.0,66.1649,66.2211,66.0994,66.1181,53568.0
2023-08-17 11:10:00,70.58,70.64,70.53,70.57,41905.0,66.1087,66.1649,66.0619,66.0994,41905.0
2023-08-17 11:20:00,70.57,70.67,70.54,70.63,45303.0,66.0994,66.193,66.0713,66.1556,45303.0
2023-08-17 11:30:00,70.63,70.69,70.55,70.61,39574.0,66.1556,66.2118,66.0806,66.1368,39574.0
2023-08-17 11:40:00,70.6,70.65,70.51,70.63,46083.0,66.1275,66.1743,66.0432,66.1556,46083.0
2023-08-17 11:50:00,70.64,70.69,70.62,70.63,98657.0,66.1649,66.2118,66.1462,66.1556,98657.0
2023-08-17 12:00:00,70.64,70.69,70.61,70.67,130905.0,66.1649,66.2118,66.1368,66.193,130905.0
2023-08-17 12:10:00,70.67,70.77,70.66,70.73,56640.0,66.193,66.2867,66.1837,66.2492,56640.0
2023-08-17 12:20:00,70.73,70.88,70.71,70.77,235331.0,66.2492,66.3897,66.2305,66.2867,235331.0
2023-08-17 12:30:00,70.76,70.81,70.7,70.74,53111.0,66.2773,66.3242,66.2211,66.2586,53111.0
2023-08-17 12:40:00,70.75,70.76,70.64,70.65,51876.0,66.268,66.2773,66.1649,66.1743,51876.0
2023-08-17 12:50:00,70.64,70.71,70.62,70.65,42159.0,66.1649,66.2305,66.1462,66.1743,42159.0
2023-08-17 13:00:00,70.64,70.67,70.61,70.64,48213.0,66.1649,66.193,66.1368,66.1649,48213.0
2023-08-17 13:10:00,70.64,70.67,70.59,70.6,64553.0,66.1649,66.193,66.1181,66.1275,64553.0
2023-08-17 13:20:00,70.61,70.61,70.43,70.46,60007.0,66.1368,66.1368,65.9682,65.9963,60007.0
2023-08-17 13:30:00,70.46,70.65,70.44,70.61,67992.0,65.9963,66.1743,65.9776,66.1368,67992.0
2023-08-17 13:40:00,70.62,70.62,70.5,70.51,52773.0,66.1462,66.1462,66.0338,66.0432,52773.0
2023-08-17 13:50:00,70.51,70.62,70.51,70.6,74734.0,66.0432,66.1462,66.0432,66.1275,74734.0
2023-08-17 14:00:00,70.59,70.6,70.52,70.57,66535.0,66.1181,66.1275,66.0525,66.0994,66535.0
2023-08-17 14:10:00,70.57,70.59,70.5,70.53,55575.0,66.0994,66.1181,66.0338,66.0619,55575.0
2023-08-17 14:20:00,70.53,70.62,70.51,70.61,50661.0,66.0619,66.1462,66.0432,66.1368,50661.0
2023-08-17 14:30:00,70.61,70.62,70.54,70.61,51827.0,66.1368,66.1462,66.0713,66.1368,51827.0
2023-08-17 14:40:00,70.61,70.63,70.53,70.55,62272.0,66.1368,66.1556,66.0619,66.0806,62272.0
2023-08-17 14:50:00,70.55,70.56,70.46,70.47,77193.0,66.0806,66.09,65.9963,66.0057,77193.0
2023-08-17 15:00:00,70.47,70.49,70.41,70.43,79351.0,66.0057,66.0244,65.9495,65.9682,79351.0
2023-08-17 15:10:00,70.43,70.44,70.3,70.37,103693.0,65.9682,65.9776,65.8465,65.912,103693.0
2023-08-17 15:20:00,70.38,70.46,70.31,70.45,94425.0,65.9214,65.9963,65.8558,65.987,94425.0
2023-08-17 15:30:00,70.46,70.55,70.45,70.51,120039.0,65.9963,66.0806,65.987,66.0432,120039.0
2023-08-17 15:40:00,70.52,70.56,70.38,70.4,212099.0,66.0525,66.09,65.9214,65.9401,212099.0
2023-08-17 15:50:00,70.39,70.46,70.26,70.28,627786.0,65.9308,65.9963,65.809,65.8277,627786.0
2023-08-18 09:30:00,70.41,70.65,70.21,70.44,329920.0,65.9495,66.1743,65.7622,65.9776,329920.0
2023-08-18 09:40:00,70.45,70.57,70.39,70.45,110954.0,65.987,66.0994,65.9308,65.987,110954.0
2023-08-18 09:50:00,70.45,70.81,70.45,70.79,155035.0,65.987,66.3242,65.987,66.3054,155035.0
2023-08-18 10:00:00,70.78,70.96,70.77,70.84,220277.0,66.2961,66.4647,66.2867,66.3523,220277.0
2023-08-18 10:10:00,70.85,70.86,70.66,70.75,101091.0,66.3616,66.371,66.1837,66.268,101091.0
2023-08-18 10:20:00,70.73,70.77,70.56,70.76,64921.0,66.2492,66.2867,66.09,66.2773,64921.0
2023-08-18 10:30:00,70.75,70.77,70.61,70.61,49360.0,66.268,66.2867,66.1368,66.1368,49360.0
2023-08-18 10:40:00,70.61,70.74,70.6,70.64,72586.0,66.1368,66.2586,66.1275,66.1649,72586.0
2023-08-18 10:50:00,70.65,70.67,70.52,70.55,59192.0,66.1743,66.193,66.0525,66.0806,59192.0
2023-08-18 11:00:00,70.56,70.72,70.56,70.66,153339.0,66.09,66.2399,66.09,66.1837,153339.0
2023-08-18 11:10:00,70.66,70.82,70.66,70.72,44343.0,66.1837,66.3335,66.1837,66.2399,44343.0
2023-08-18 11:20:00,70.73,70.76,70.67,70.69,42581.0,66.2492,66.2773,66.193,66.2118,42581.0
2023-08-18 11:30:00,70.7,70.77,70.63,70.65,52833.0,66.2211,66.2867,66.1556,66.1743,52833.0
2023-08-18 11:40:00,70.64,70.79,70.64,70.77,137567.0,66.1649,66.3054,66.1649,66.2867,137567.0
2023-08-18 11:50:00,70.77,70.77,70.57,70.59,58558.0,66.2867,66.2867,66.0994,66.1181,58558.0
2023-08-18 12:00:00,70.59,70.64,70.44,70.45,37640.0,66.1181,66.1649,65.9776,65.987,37640.0
2023-08-18 12:10:00,70.45,70.57,70.44,70.53,48689.0,65.987,66.0994,65.9776,66.0619,48689.0
2023-08-18 12:20:00,70.53,70.56,70.45,70.48,45979.0,66.0619,66.09,65.987,66.0151,45979.0
2023-08-18 12:30:00,70.48,70.51,70.44,70.47,46363.0,66.0151,66.0432,65.9776,66.0057,46363.0
2023-08-18 12:40:00,70.46,70.5,70.38,70.45,35225.0,65.9963,66.0338,65.9214,65.987,35225.0
2023-08-18 12:50:00,70.44,70.45,70.37,70.41,46199.0,65.9776,65.987,65.912,65.9495,46199.0
2023-08-18 13:00:00,70.4,70.4,70.29,70.34,31298.0,65.9401,65.9401,65.8371,65.8839,31298.0
2023-08-18 13:10:00,70.34,70.35,70.21,70.25,52760.0,65.8839,65.8933,65.7622,65.7996,52760.0
2023-08-18 13:20:00,70.27,70.28,70.15,70.2,46590.0,65.8184,65.8277,65.706,65.7528,46590.0
2023-08-18 13:30:00,70.2,70.24,70.18,70.2,59079.0,65.7528,65.7903,65.7341,65.7528,59079.0
2023-08-18 13:40:00,70.2,70.34,70.16,70.31,39960.0,65.7528,65.8839,65.7153,65.8558,39960.0
2023-08-18 13:50:00,70.31,70.37,70.28,70.31,28840.0,65.8558,65.912,65.8277,65.8558,28840.0
2023-08-18 14:00:00,70.3,70.31,70.26,70.27,41915.0,65.8465,65.8558,65.809,65.8184,41915.0
2023-08-18 14:10:00,70.28,70.28,70.21,70.22,33601.0,65.8277,65.8277,65.7622,65.7715,33601.0
2023-08-18 14:20:00,70.22,70.26,70.19,70.24,48150.0,65.7715,65.809,65.7434,65.7903,48150.0
2023-08-18 14:30:00,70.25,70.27,70.21,70.23,44054.0,65.7996,65.8184,65.7622,65.7809,44054.0
2023-08-18 14:40:00,70.24,70.3,70.18,70.25,56407.0,65.7903,65.8465,65.7341,65.7996,56407.0
2023-08-18 14:50:00,70.25,70.26,70.16,70.22,37429.0,65.7996,65.809,65.7153,65.7715,37429.0
2023-08-18 15:00:00,70.21,70.24,70.17,70.21,58596.0,65.7622,65.7903,65.7247,65.7622,58596.0
2023-08-18 15:10:00,70.22,70.23,70.13,70.17,57723.0,65.7715,65.7809,65.6872,65.7247,57723.0
2023-08-18 15:20:00,70.17,70.23,70.12,70.21,68462.0,65.7247,65.7809,65.6779,65.7622,68462.0
2023-08-18 15:30:00,70.22,70.32,70.2,70.28,71136.0,65.7715,65.8652,65.7528,65.8277,71136.0
2023-08-18 15:40:00,70.28,70.3,70.17,70.17,164272.0,65.8277,65.8465,65.7247,65.7247,164272.0
2023-08-18 15:50:00,70.18,70.25,70.09,70.2,614131.0,65.7341,65.7996,65.6498,65.7528,614131.0
2023-08-21 09:30:00,69.62,69.96,69.05,69.1,184560.0,65.2095,65.528,64.6757,64.7225,184560.0
2023-08-21 09:40:00,69.1,69.12,68.82,68.99,113534.0,64.7225,64.7412,64.4602,64.6195,113534.0
2023-08-21 09:50:00,68.98,69.02,68.83,68.97,58019.0,64.6101,64.6476,64.4696,64.6007,58019.0
2023-08-21 10:00:00,68.97,69.02,68.87,68.98,94546.0,64.6007,64.6476,64.5071,64.6101,94546.0
2023-08-21 10:10:00,68.97,68.98,68.72,68.87,81889.0,64.6007,64.6101,64.3666,64.5071,81889.0
2023-08-21 10:20:00,68.87,68.88,68.72,68.84,38287.0,64.5071,64.5164,64.3666,64.479,38287.0
2023-08-21 10:30:00,68.84,69.02,68.83,68.98,77056.0,64.479,64.6476,64.4696,64.6101,77056.0
2023-08-21 10:40:00,68.97,69.06,68.96,68.98,44929.0,64.6007,64.685,64.5914,64.6101,44929.0
2023-08-21 10:50:00,68.99,69.07,68.95,68.96,32917.0,64.6195,64.6944,64.582,64.5914,32917.0
2023-08-21 11:00:00,68.95,68.98,68.84,68.84,40022.0,64.582,64.6101,64.479,64.479,40022.0
2023-08-21 11:10:00,68.84,68.9,68.76,68.82,74034.0,64.479,64.5352,64.404,64.4602,74034.0
2023-08-21 11:20:00,68.82,68.87,68.7,68.72,66276.0,64.4602,64.5071,64.3478,64.3666,66276.0
2023-08-21 11:30:00,68.73,68.76,68.68,68.71,57615.0,64.3759,64.404,64.3291,64.3572,57615.0
2023-08-21 11:40:00,68.71,68.71,68.58,68.63,50505.0,64.3572,64.3572,64.2354,64.2823,50505.0
2023-08-21 11:50:00,68.63,68.64,68.44,68.45,79052.0,64.2823,64.2916,64.1043,64.1137,79052.0
2023-08-21 12:00:00,68.44,68.47,68.36,68.44,262209.0,64.1043,64.1324,64.0294,64.1043,262209.0
2023-08-21 12:10:00,68.46,68.5,68.36,68.36,124475.0,64.123,64.1605,64.0294,64.0294,124475.0
2023-08-21 12:20:00,68.37,68.55,68.35,68.43,108252.0,64.0387,64.2073,64.02,64.0949,108252.0
2023-08-21 12:30:00,68.43,68.48,68.36,68.37,42853.0,64.0949,64.1418,64.0294,64.0387,42853.0
2023-08-21 12:40:00,68.36,68.38,68.28,68.32,49923.0,64.0294,64.0481,63.9544,63.9919,49923.0
2023-08-21 12:50:00,68.33,68.33,68.24,68.27,46941.0,64.0013,64.0013,63.917,63.9451,46941.0
2023-08-21 13:00:00,68.28,68.34,68.25,68.32,41765.0,63.9544,64.0106,63.9263,63.9919,41765.0
2023-08-21 13:10:00,68.32,68.32,68.21,68.23,60273.0,63.9919,63.9919,63.8889,63.9076,60273.0
2023-08-21 13:20:00,68.24,68.32,68.2,68.31,76643.0,63.917,63.9919,63.8795,63.9825,76643.0
2023-08-21 13:30:00,68.32,68.35,68.2,68.2,64304.0,63.9919,64.02,63.8795,63.8795,64304.0
2023-08-21 13:40:00,68.2,68.25,68.19,68.23,30485.0,63.8795,63.9263,63.8701,63.9076,30485.0
2023-08-21 13:50:00,68.22,68.32,68.19,68.24,59586.0,63.8982,63.9919,63.8701,63.917,59586.0
2023-08-21 14:00:00,68.23,68.46,68.22,68.43,139224.0,63.9076,64.123,63.8982,64.0949,139224.0
2023-08-21 14:10:00,68.44,68.55,68.44,68.55,47632.0,64.1043,64.2073,64.1043,64.2073,47632.0
2023-08-21 14:20:00,68.55,68.64,68.53,68.64,48643.0,64.2073,64.2916,64.1886,64.2916,48643.0
2023-08-21 14:30:00,68.63,68.79,68.62,68.77,63729.0,64.2823,64.4321,64.2729,64.4134,63729.0
2023-08-21 14:40:00,68.77,68.78,68.66,68.72,44471.0,64.4134,64.4228,64.3104,64.3666,44471.0
2023-08-21 14:50:00,68.71,68.74,68.67,68.7,37879.0,64.3572,64.3853,64.3197,64.3478,37879.0
2023-08-21 15:00:00,68.71,68.76,68.69,68.74,78119.0,64.3572,64.404,64.3385,64.3853,78119.0
2023-08-21 15:10:00,68.73,68.76,68.67,68.72,50969.0,64.3759,64.404,64.3197,64.3666,50969.0
2023-08-21 15:20:00,68.71,68.75,68.66,68.71,55918.0,64.3572,64.3947,64.3104,64.3572,55918.0
2023-08-21 15:30:00,68.72,68.83,68.7,68.8,79763.0,64.3666,64.4696,64.3478,64.4415,79763.0
2023-08-21 15:40:00,68.81,68.93,68.81,68.92,178693.0,64.4509,64.5633,64.4509,64.5539,178693.0
2023-08-21 15:50:00,68.92,68.92,68.73,68.75,324335.0,64.5539,64.5539,64.3759,64.3947,324335.0
2023-08-22 09:30:00,68.56,68.82,68.25,68.66,200736.0,64.2167,64.4602,63.9263,64.3104,200736.0
2023-08-22 09:40:00,68.65,68.79,68.47,68.64,62112.0,64.301,64.4321,64.1324,64.2916,62112.0
2023-08-22 09:50:00,68.66,68.74,68.61,68.68,28069.0,64.3104,64.3853,64.2635,64.3291,28069.0
2023-08-22 10:00:00,68.63,68.65,68.45,68.49,34049.0,64.2823,64.301,64.1137,64.1511,34049.0
2023-08-22 10:10:00,68.48,68.51,68.37,68.45,114751.0,64.1418,64.1699,64.0387,64.1137,114751.0
2023-08-22 10:20:00,68.45,68.5,68.38,68.45,53794.0,64.1137,64.1605,64.0481,64.1137,53794.0
2023-08-22 10:30:00,68.44,68.6,68.44,68.55,70812.0,64.1043,64.2542,64.1043,64.2073,70812.0
2023-08-22 10:40:00,68.55,68.55,68.43,68.43,26622.0,64.2073,64.2073,64.0949,64.0949,26622.0
2023-08-22 10:50:00,68.42,68.44,68.34,68.34,34721.0,64.0856,64.1043,64.0106,64.0106,34721.0
2023-08-22 11:00:00,68.34,68.38,68.3,68.32,28488.0,64.0106,64.0481,63.9732,63.9919,28488.0
2023-08-22 11:10:00,68.32,68.36,68.27,68.28,33861.0,63.9919,64.0294,63.9451,63.9544,33861.0
2023-08-22 11:20:00,68.28,68.36,68.25,68.3,28982.0,63.9544,64.0294,63.9263,63.9732,28982.0
2023-08-22 11:30:00,68.32,68.32,68.21,68.28,39707.0,63.9919,63.9919,63.8889,63.9544,39707.0
2023-08-22 11:40:00,68.29,68.3,68.22,68.25,18700.0,63.9638,63.9732,63.8982,63.9263,18700.0
2023-08-22 11:50:00,68.25,68.36,68.23,68.29,24724.0,63.9263,64.0294,63.9076,63.9638,24724.0
2023-08-22 12:00:00,68.28,68.39,68.26,68.36,29439.0,63.9544,64.0575,63.9357,64.0294,29439.0
2023-08-22 12:10:00,68.37,68.4,68.33,68.37,32519.0,64.0387,64.0668,64.0013,64.0387,32519.0
2023-08-22 12:20:00,68.37,68.45,68.35,68.43,29958.0,64.0387,64.1137,64.02,64.0949,29958.0
2023-08-22 12:30:00,68.42,68.48,68.38,68.47,27027.0,64.0856,64.1418,64.0481,64.1324,27027.0
2023-08-22 12:40:00,68.46,68.47,68.34,68.35,26931.0,64.123,64.1324,64.0106,64.02,26931.0
2023-08-22 12:50:00,68.36,68.43,68.35,68.38,26274.0,64.0294,64.0949,64.02,64.0481,26274.0
2023-08-22 13:00:00,68.37,68.38,68.31,68.36,33377.0,64.0387,64.0481,63.9825,64.0294,33377.0
2023-08-22 13:10:00,68.37,68.37,68.31,68.31,32311.0,64.0387,64.0387,63.9825,63.9825,32311.0
2023-08-22 13:20:00,68.31,68.39,68.3,68.35,32238.0,63.9825,64.0575,63.9732,64.02,32238.0
2023-08-22 13:30:00,68.35,68.47,68.34,68.45,50034.0,64.02,64.1324,64.0106,64.1137,50034.0
2023-08-22 13:40:00,68.45,68.53,68.44,68.53,39947.0,64.1137,64.1886,64.1043,64.1886,39947.0
2023-08-22 13:50:00,68.53,68.56,68.46,68.48,52297.0,64.1886,64.2167,64.123,64.1418,52297.0
2023-08-22 14:00:00,68.48,68.6,68.45,68.59,25708.0,64.1418,64.2542,64.1137,64.2448,25708.0
2023-08-22 14:10:00,68.6,68.63,68.59,68.62,36813.0,64.2542,64.2823,64.2448,64.2729,36813.0
2023-08-22 14:20:00,68.63,68.63,68.58,68.59,45484.0,64.2823,64.2823,64.2354,64.2448,45484.0
2023-08-22 14:30:00,68.59,68.69,68.57,68.69,25653.0,64.2448,64.3385,64.2261,64.3385,25653.0
2023-08-22 14:40:00,68.68,68.69,68.6,68.64,40223.0,64.3291,64.3385,64.2542,64.2916,40223.0
2023-08-22 14:50:00,68.64,68.69,68.62,68.65,32274.0,64.2916,64.3385,64.2729,64.301,32274.0
2023-08-22 15:00:00,68.64,68.71,68.63,68.64,38442.0,64.2916,64.3572,64.2823,64.2916,38442.0
2023-08-22 15:10:00,68.64,68.68,68.63,68.64,50598.0,64.2916,64.3291,64.2823,64.2916,50598.0
2023-08-22 15:20:00,68.64,68.65,68.6,68.65,62052.0,64.2916,64.301,64.2542,64.301,62052.0
2023-08-22 15:30:00,68.65,68.65,68.49,68.52,83209.0,64.301,64.301,64.1511,64.1792,83209.0
2023-08-22 15:40:00,68.51,68.54,68.45,68.48,107748.0,64.1699,64.198,64.1137,64.1418,107748.0
2023-08-22 15:50:00,68.47,68.54,68.42,68.45,540396.0,64.1324,64.198,64.0856,64.1137,540396.0
2023-08-23 09:30:00,68.6,68.74,67.88,68.34,254088.0,64.2542,64.3853,63.5798,64.0106,254088.0
2023-08-23 09:40:00,68.36,68.47,68.18,68.36,63192.0,64.0294,64.1324,63.8608,64.0294,63192.0
2023-08-23 09:50:00,68.37,68.44,68.2,68.35,91808.0,64.0387,64.1043,63.8795,64.02,91808.0
2023-08-23 10:00:00,68.35,68.51,68.31,68.44,52893.0,64.02,64.1699,63.9825,64.1043,52893.0
2023-08-23 10:10:00,68.45,68.47,68.17,68.17,44610.0,64.1137,64.1324,63.8514,63.8514,44610.0
2023-08-23 10:20:00,68.17,68.17,68.04,68.05,58098.0,63.8514,63.8514,63.7296,63.739,58098.0
2023-08-23 10:30:00,68.06,68.1,68.02,68.02,32029.0,63.7484,63.7858,63.7109,63.7109,32029.0
2023-08-23 10:40:00,68.03,68.03,67.96,68.0,44087.0,63.7203,63.7203,63.6547,63.6922,44087.0
2023-08-23 10:50:00,68.01,68.07,67.98,68.05,45147.0,63.7015,63.7577,63.6734,63.739,45147.0
2023-08-23 11:00:00,68.04,68.13,68.02,68.1,29186.0,63.7296,63.8139,63.7109,63.7858,29186.0
2023-08-23 11:10:00,68.11,68.12,67.98,68.0,31395.0,63.7952,63.8046,63.6734,63.6922,31395.0
2023-08-23 11:20:00,68.0,68.04,67.93,67.97,52010.0,63.6922,63.7296,63.6266,63.6641,52010.0
2023-08-23 11:30:00,67.98,67.99,67.92,67.95,23007.0,63.6734,63.6828,63.6172,63.6453,23007.0
2023-08-23 11:40:00,67.95,68.03,67.93,68.01,60655.0,63.6453,63.7203,63.6266,63.7015,60655.0
2023-08-23 11:50:00,68.0,68.04,67.98,67.99,23444.0,63.6922,63.7296,63.6734,63.6828,23444.0
2023-08-23 12:00:00,67.98,68.05,67.96,67.99,63477.0,63.6734,63.739,63.6547,63.6828,63477.0
2023-08-23 12:10:00,67.98,67.98,67.91,67.95,39349.0,63.6734,63.6734,63.6079,63.6453,39349.0
2023-08-23 12:20:00,67.96,68.01,67.94,68.0,47496.0,63.6547,63.7015,63.636,63.6922,47496.0
2023-08-23 12:30:00,67.99,68.04,67.92,67.99,36527.0,63.6828,63.7296,63.6172,63.6828,36527.0
2023-08-23 12:40:00,67.98,68.08,67.96,67.98,48115.0,63.6734,63.7671,63.6547,63.6734,48115.0
2023-08-23 12:50:00,67.99,68.06,67.96,68.01,29858.0,63.6828,63.7484,63.6547,63.7015,29858.0
2023-08-23 13:00:00,68.01,68.09,67.99,68.06,25812.0,63.7015,63.7765,63.6828,63.7484,25812.0
2023-08-23 13:10:00,68.07,68.09,68.03,68.04,39641.0,63.7577,63.7765,63.7203,63.7296,39641.0
2023-08-23 13:20:00,68.04,68.11,68.01,68.07,36973.0,63.7296,63.7952,63.7015,63.7577,36973.0
2023-08-23 13:30:00,68.08,68.13,68.05,68.08,126446.0,63.7671,63.8139,63.739,63.7671,126446.0
2023-08-23 13:40:00,68.08,68.09,68.02,68.05,39257.0,63.7671,63.7765,63.7109,63.739,39257.0
2023-08-23 13:50:00,68.05,68.06,68.0,68.03,61762.0,63.739,63.7484,63.6922,63.7203,61762.0
2023-08-23 14:00:00,68.03,68.05,67.99,68.02,35044.0,63.7203,63.739,63.6828,63.7109,35044.0
2023-08-23 14:10:00,68.01,68.07,68.0,68.01,65986.0,63.7015,63.7577,63.6922,63.7015,65986.0
2023-08-23 14:20:00,68.0,68.08,67.97,68.0,54535.0,63.6922,63.7671,63.6641,63.6922,54535.0
2023-08-23 14:30:00,68.0,68.02,67.89,67.92,64059.0,63.6922,63.7109,63.5891,63.6172,64059.0
2023-08-23 14:40:00,67.93,68.09,67.89,68.08,246748.0,63.6266,63.7765,63.5891,63.7671,246748.0
2023-08-23 14:50:00,68.07,68.12,68.03,68.06,151858.0,63.7577,63.8046,63.7203,63.7484,151858.0
2023-08-23 15:00:00,68.06,68.07,67.93,67.98,77169.0,63.7484,63.7577,63.6266,63.6734,77169.0
2023-08-23 15:10:00,67.98,68.04,67.94,68.01,57921.0,63.6734,63.7296,63.636,63.7015,57921.0
2023-08-23 15:20:00,68.01,68.02,67.94,67.95,81560.0,63.7015,63.7109,63.636,63.6453,81560.0
2023-08-23 15:30:00,67.95,68.0,67.91,67.95,81623.0,63.6453,63.6922,63.6079,63.6453,81623.0
2023-08-23 15:40:00,67.96,68.03,67.93,68.01,172520.0,63.6547,63.7203,63.6266,63.7015,172520.0
2023-08-23 15:50:00,68.01,68.15,67.94,68.15,316671.0,63.7015,63.8327,63.636,63.8327,316671.0
2023-08-24 09:30:00,68.26,68.43,67.94,68.43,158056.0,63.9357,64.0949,63.636,64.0949,158056.0
2023-08-24 09:40:00,68.42,68.57,68.39,68.51,60864.0,64.0856,64.2261,64.0575,64.1699,60864.0
2023-08-24 09:50:00,68.51,68.71,68.51,68.64,56228.0,64.1699,64.3572,64.1699,64.2916,56228.0
2023-08-24 10:00:00,68.63,68.75,68.56,68.7,49197.0,64.2823,64.3947,64.2167,64.3478,49197.0
2023-08-24 10:10:00,68.7,68.77,68.61,68.75,54326.0,64.3478,64.4134,64.2635,64.3947,54326.0
2023-08-24 10:20:00,68.76,68.8,68.7,68.7,42803.0,64.404,64.4415,64.3478,64.3478,42803.0
2023-08-24 10:30:00,68.69,68.77,68.64,68.64,44903.0,64.3385,64.4134,64.2916,64.2916,44903.0
2023-08-24 10:40:00,68.65,68.65,68.56,68.58,33414.0,64.301,64.301,64.2167,64.2354,33414.0
2023-08-24 10:50:00,68.57,68.6,68.46,68.55,30204.0,64.2261,64.2542,64.123,64.2073,30204.0
2023-08-24 11:00:00,68.55,68.59,68.47,68.55,36676.0,64.2073,64.2448,64.1324,64.2073,36676.0
2023-08-24 11:10:00,68.56,68.57,68.4,68.42,55930.0,64.2167,64.2261,64.0668,64.0856,55930.0
2023-08-24 11:20:00,68.42,68.54,68.42,68.54,26567.0,64.0856,64.198,64.0856,64.198,26567.0
2023-08-24 11:30:00,68.54,68.56,68.41,68.43,43246.0,64.198,64.2167,64.0762,64.0949,43246.0
2023-08-24 11:40:00,68.43,68.48,68.38,68.4,33098.0,64.0949,64.1418,64.0481,64.0668,33098.0
2023-08-24 11:50:00,68.4,68.49,68.3,68.33,31596.0,64.0668,64.1511,63.9732,64.0013,31596.0
2023-08-24 12:00:00,68.33,68.34,68.24,68.3,42982.0,64.0013,64.0106,63.917,63.9732,42982.0
2023-08-24 12:10:00,68.29,68.3,68.14,68.16,31009.0,63.9638,63.9732,63.8233,63.842,31009.0
2023-08-24 12:20:00,68.15,68.21,68.05,68.05,26034.0,63.8327,63.8889,63.739,63.739,26034.0
2023-08-24 12:30:00,68.06,68.11,68.03,68.05,27273.0,63.7484,63.7952,63.7203,63.739,27273.0
2023-08-24 12:40:00,68.05,68.06,67.96,67.97,28113.0,63.739,63.7484,63.6547,63.6641,28113.0
2023-08-24 12:50:00,67.97,68.04,67.94,67.98,31909.0,63.6641,63.7296,63.636,63.6734,31909.0
2023-08-24 13:00:00,67.98,68.02,67.93,67.97,29904.0,63.6734,63.7109,63.6266,63.6641,29904.0
2023-08-24 13:10:00,67.95,68.01,67.91,67.91,31163.0,63.6453,63.7015,63.6079,63.6079,31163.0
2023-08-24 13:20:00,67.91,68.01,67.88,67.93,32277.0,63.6079,63.7015,63.5798,63.6266,32277.0
2023-08-24 13:30:00,67.92,67.98,67.91,67.96,32416.0,63.6172,63.6734,63.6079,63.6547,32416.0
2023-08-24 13:40:00,67.96,68.0,67.87,67.88,67108.0,63.6547,63.6922,63.5704,63.5798,67108.0
2023-08-24 13:50:00,67.88,67.93,67.8,67.87,31644.0,63.5798,63.6266,63.5048,63.5704,31644.0
2023-08-24 14:00:00,67.86,67.91,67.77,67.84,39805.0,63.561,63.6079,63.4767,63.5423,39805.0
2023-08-24 14:10:00,67.83,67.89,67.8,67.83,45345.0,63.5329,63.5891,63.5048,63.5329,45345.0
2023-08-24 14:20:00,67.82,67.88,67.8,67.83,45840.0,63.5236,63.5798,63.5048,63.5329,45840.0
2023-08-24 14:30:00,67.83,67.86,67.8,67.83,30840.0,63.5329,63.561,63.5048,63.5329,30840.0
2023-08-24 14:40:00,67.83,67.95,67.78,67.91,87717.0,63.5329,63.6453,63.4861,63.6079,87717.0
2023-08-24 14:50:00,67.91,67.98,67.89,67.98,87353.0,63.6079,63.6734,63.5891,63.6734,87353.0
2023-08-24 15:00:00,67.98,68.08,67.96,68.08,61879.0,63.6734,63.7671,63.6547,63.7671,61879.0
2023-08-24 15:10:00,68.08,68.17,68.06,68.11,74648.0,63.7671,63.8514,63.7484,63.7952,74648.0
2023-08-24 15:20:00,68.11,68.23,68.1,68.2,88243.0,63.7952,63.9076,63.7858,63.8795,88243.0
2023-08-24 15:30:00,68.2,68.25,68.09,68.1,85550.0,63.8795,63.9263,63.7765,63.7858,85550.0
2023-08-24 15:40:00,68.09,68.12,67.98,68.0,117367.0,63.7765,63.8046,63.6734,63.6922,117367.0
2023-08-24 15:50:00,68.0,68.08,67.94,68.0,429350.0,63.6922,63.7671,63.636,63.6922,429350.0
2023-08-25 09:30:00,68.35,68.59,68.28,68.38,57257.0,64.02,64.2448,63.9544,64.0481,57257.0
2023-08-25 09:40:00,68.39,68.44,68.28,68.36,49012.0,64.0575,64.1043,63.9544,64.0294,49012.0
2023-08-25 09:50:00,68.35,68.36,68.15,68.2,25227.0,64.02,64.0294,63.8327,63.8795,25227.0
2023-08-25 10:00:00,68.23,68.24,68.08,68.2,49181.0,63.9076,63.917,63.7671,63.8795,49181.0
2023-08-25 10:10:00,68.2,68.21,68.02,68.03,52548.0,63.8795,63.8889,63.7109,63.7203,52548.0
2023-08-25 10:20:00,68.04,68.11,67.92,67.95,37405.0,63.7296,63.7952,63.6172,63.6453,37405.0
2023-08-25 10:30:00,67.94,68.13,67.9,68.09,45162.0,63.636,63.8139,63.5985,63.7765,45162.0
2023-08-25 10:40:00,68.1,68.38,68.1,68.37,67221.0,63.7858,64.0481,63.7858,64.0387,67221.0
2023-08-25 10:50:00,68.37,68.52,68.32,68.51,39759.0,64.0387,64.1792,63.9919,64.1699,39759.0
2023-08-25 11:00:00,68.52,68.69,68.5,68.66,58366.0,64.1792,64.3385,64.1605,64.3104,58366.0
2023-08-25 11:10:00,68.67,68.8,68.66,68.73,32183.0,64.3197,64.4415,64.3104,64.3759,32183.0
2023-08-25 11:20:00,68.71,68.73,68.62,68.71,26242.0,64.3572,64.3759,64.2729,64.3572,26242.0
2023-08-25 11:30:00,68.72,68.8,68.7,68.79,39751.0,64.3666,64.4415,64.3478,64.4321,39751.0
2023-08-25 11:40:00,68.78,68.84,68.77,68.82,29582.0,64.4228,64.479,64.4134,64.4602,29582.0
2023-08-25 11:50:00,68.82,68.84,68.66,68.66,23331.0,64.4602,64.479,64.3104,64.3104,23331.0
2023-08-25 12:00:00,68.66,68.77,68.66,68.77,21231.0,64.3104,64.4134,64.3104,64.4134,21231.0
2023-08-25 12:10:00,68.77,68.79,68.66,68.7,22188.0,64.4134,64.4321,64.3104,64.3478,22188.0
2023-08-25 12:20:00,68.71,68.74,68.63,68.69,29126.0,64.3572,64.3853,64.2823,64.3385,29126.0
2023-08-25 12:30:00,68.69,68.76,68.62,68.65,22883.0,64.3385,64.404,64.2729,64.301,22883.0
2023-08-25 12:40:00,68.64,68.65,68.61,68.63,17816.0,64.2916,64.301,64.2635,64.2823,17816.0
2023-08-25 12:50:00,68.63,68.65,68.53,68.55,12534.0,64.2823,64.301,64.1886,64.2073,12534.0
2023-08-25 13:00:00,68.56,68.61,68.54,68.56,15023.0,64.2167,64.2635,64.198,64.2167,15023.0
2023-08-25 13:10:00,68.55,68.56,68.47,68.47,18470.0,64.2073,64.2167,64.1324,64.1324,18470.0
2023-08-25 13:20:00,68.48,68.53,68.45,68.52,24293.0,64.1418,64.1886,64.1137,64.1792,24293.0
2023-08-25 13:30:00,68.53,68.56,68.46,68.55,35096.0,64.1886,64.2167,64.123,64.2073,35096.0
2023-08-25 13:40:00,68.56,68.58,68.53,68.57,19849.0,64.2167,64.2354,64.1886,64.2261,19849.0
2023-08-25 13:50:00,68.57,68.6,68.51,68.6,18677.0,64.2261,64.2542,64.1699,64.2542,18677.0
2023-08-25 14:00:00,68.59,68.63,68.57,68.59,21249.0,64.2448,64.2823,64.2261,64.2448,21249.0
2023-08-25 14:10:00,68.61,68.65,68.55,68.6,35634.0,64.2635,64.301,64.2073,64.2542,35634.0
2023-08-25 14:20:00,68.61,68.68,68.61,68.65,35119.0,64.2635,64.3291,64.2635,64.301,35119.0
2023-08-25 14:30:00,68.65,68.85,68.58,68.85,54112.0,64.301,64.4883,64.2354,64.4883,54112.0
2023-08-25 14:40:00,68.84,68.89,68.78,68.81,25068.0,64.479,64.5258,64.4228,64.4509,25068.0
2023-08-25 14:50:00,68.81,68.87,68.78,68.79,24379.0,64.4509,64.5071,64.4228,64.4321,24379.0
2023-08-25 15:00:00,68.8,68.82,68.69,68.69,48837.0,64.4415,64.4602,64.3385,64.3385,48837.0
2023-08-25 15:10:00,68.7,68.73,68.65,68.7,37615.0,64.3478,64.3759,64.301,64.3478,37615.0
2023-08-25 15:20:00,68.7,68.71,68.55,68.56,60890.0,64.3478,64.3572,64.2073,64.2167,60890.0
2023-08-25 15:30:00,68.56,68.58,68.4,68.42,58139.0,64.2167,64.2354,64.0668,64.0856,58139.0
2023-08-25 15:40:00,68.42,68.48,68.38,68.39,84566.0,64.0856,64.1418,64.0481,64.0575,84566.0
2023-08-25 15:50:00,68.38,68.39,68.29,68.38,282249.0,64.0481,64.0575,63.9638,64.0481,282249.0
2023-08-28 09:30:00,68.54,68.93,68.2,68.81,100047.0,64.198,64.5633,63.8795,64.4509,100047.0
2023-08-28 09:40:00,68.78,68.87,68.73,68.87,46052.0,64.4228,64.5071,64.3759,64.5071,46052.0
2023-08-28 09:50:00,68.87,69.01,68.7,68.77,51103.0,64.5071,64.6382,64.3478,64.4134,51103.0
2023-08-28 10:00:00,68.76,68.83,68.7,68.8,52704.0,64.404,64.4696,64.3478,64.4415,52704.0
2023-08-28 10:10:00,68.8,68.8,68.65,68.72,43476.0,64.4415,64.4415,64.301,64.3666,43476.0
2023-08-28 10:20:00,68.72,68.74,68.58,68.61,26003.0,64.3666,64.3853,64.2354,64.2635,26003.0
2023-08-28 10:30:00,68.61,68.72,68.6,68.61,36606.0,64.2635,64.3666,64.2542,64.2635,36606.0
2023-08-28 10:40:00,68.61,68.65,68.49,68.52,39239.0,64.2635,64.301,64.1511,64.1792,39239.0
2023-08-28 10:50:00,68.52,68.67,68.52,68.54,27539.0,64.1792,64.3197,64.1792,64.198,27539.0
2023-08-28 11:00:00,68.54,68.6,68.45,68.45,38677.0,64.198,64.2542,64.1137,64.1137,38677.0
2023-08-28 11:10:00,68.46,68.53,68.38,68.5,21958.0,64.123,64.1886,64.0481,64.1605,21958.0
2023-08-28 11:20:00,68.51,68.55,68.46,68.52,21629.0,64.1699,64.2073,64.123,64.1792,21629.0
2023-08-28 11:30:00,68.52,68.6,68.51,68.58,40824.0,64.1792,64.2542,64.1699,64.2354,40824.0
2023-08-28 11:40:00,68.57,68.63,68.52,68.54,58120.0,64.2261,64.2823,64.1792,64.198,58120.0
2023-08-28 11:50:00,68.53,68.6,68.49,68.53,140659.0,64.1886,64.2542,64.1511,64.1886,140659.0
2023-08-28 12:00:00,68.53,68.63,68.5,68.58,23809.0,64.1886,64.2823,64.1605,64.2354,23809.0
2023-08-28 12:10:00,68.58,68.64,68.54,68.55,18595.0,64.2354,64.2916,64.198,64.2073,18595.0
2023-08-28 12:20:00,68.55,68.57,68.46,68.48,30338.0,64.2073,64.2261,64.123,64.1418,30338.0
2023-08-28 12:30:00,68.48,68.51,68.4,68.41,14979.0,64.1418,64.1699,64.0668,64.0762,14979.0
2023-08-28 12:40:00,68.4,68.51,68.37,68.48,27165.0,64.0668,64.1699,64.0387,64.1418,27165.0
2023-08-28 12:50:00,68.49,68.51,68.42,68.44,25973.0,64.1511,64.1699,64.0856,64.1043,25973.0
2023-08-28 13:00:00,68.44,68.57,68.43,68.55,33488.0,64.1043,64.2261,64.0949,64.2073,33488.0
2023-08-28 13:10:00,68.57,68.57,68.47,68.5,19369.0,64.2261,64.2261,64.1324,64.1605,19369.0
2023-08-28 13:20:00,68.51,68.54,68.48,68.51,25230.0,64.1699,64.198,64.1418,64.1699,25230.0
2023-08-28 13:30:00,68.51,68.55,68.49,68.53,26343.0,64.1699,64.2073,64.1511,64.1886,26343.0
2023-08-28 13:40:00,68.53,68.59,68.53,68.56,21894.0,64.1886,64.2448,64.1886,64.2167,21894.0
2023-08-28 13:50:00,68.56,68.59,68.48,68.51,26414.0,64.2167,64.2448,64.1418,64.1699,26414.0
2023-08-28 14:00:00,68.5,68.51,68.44,68.48,22767.0,64.1605,64.1699,64.1043,64.1418,22767.0
2023-08-28 14:10:00,68.48,68.5,68.46,68.47,23839.0,64.1418,64.1605,64.123,64.1324,23839.0
2023-08-28 14:20:00,68.48,68.51,68.44,68.5,19520.0,64.1418,64.1699,64.1043,64.1605,19520.0
2023-08-28 14:30:00,68.5,68.54,68.48,68.5,39872.0,64.1605,64.198,64.1418,64.1605,39872.0
2023-08-28 14:40:00,68.5,68.57,68.49,68.56,20717.0,64.1605,64.2261,64.1511,64.2167,20717.0
2023-08-28 14:50:00,68.56,68.59,68.55,68.58,25167.0,64.2167,64.2448,64.2073,64.2354,25167.0
2023-08-28 15:00:00,68.6,68.66,68.57,68.62,33381.0,64.2542,64.3104,64.2261,64.2729,33381.0
2023-08-28 15:10:00,68.62,68.67,68.59,68.61,36076.0,64.2729,64.3197,64.2448,64.2635,36076.0
2023-08-28 15:20:00,68.61,68.64,68.57,68.62,39905.0,64.2635,64.2916,64.2261,64.2729,39905.0
2023-08-28 15:30:00,68.62,68.67,68.59,68.6,50433.0,64.2729,64.3197,64.2448,64.2542,50433.0
2023-08-28 15:40:00,68.6,68.72,68.54,68.61,86452.0,64.2542,64.3666,64.198,64.2635,86452.0
2023-08-28 15:50:00,68.61,68.65,68.51,68.55,375239.0,64.2635,64.301,64.1699,64.2073,375239.0
2023-08-29 09:30:00,68.96,69.03,68.86,69.02,70736.0,64.5914,64.6569,64.4977,64.6476,70736.0
2023-08-29 09:40:00,69.01,69.01,68.69,68.83,42607.0,64.6382,64.6382,64.3385,64.4696,42607.0
2023-08-29 09:50:00,68.83,68.86,68.65,68.7,20708.0,64.4696,64.4977,64.301,64.3478,20708.0
2023-08-29 10:00:00,68.69,68.74,68.6,68.64,40721.0,64.3385,64.3853,64.2542,64.2916,40721.0
2023-08-29 10:10:00,68.63,68.66,68.49,68.58,61490.0,64.2823,64.3104,64.1511,64.2354,61490.0
2023-08-29 10:20:00,68.58,68.61,68.46,68.5,48882.0,64.2354,64.2635,64.123,64.1605,48882.0
2023-08-29 10:30:00,68.51,68.55,68.29,68.29,51126.0,64.1699,64.2073,63.9638,63.9638,51126.0
2023-08-29 10:40:00,68.28,68.38,68.1,68.11,36590.0,63.9544,64.0481,63.7858,63.7952,36590.0
2023-08-29 10:50:00,68.09,68.19,68.03,68.14,31782.0,63.7765,63.8701,63.7203,63.8233,31782.0
2023-08-29 11:00:00,68.14,68.25,68.12,68.22,30194.0,63.8233,63.9263,63.8046,63.8982,30194.0
2023-08-29 11:10:00,68.21,68.22,68.13,68.2,40599.0,63.8889,63.8982,63.8139,63.8795,40599.0
2023-08-29 11:20:00,68.21,68.34,68.19,68.34,54708.0,63.8889,64.0106,63.8701,64.0106,54708.0
2023-08-29 11:30:00,68.34,68.47,68.34,68.4,67266.0,64.0106,64.1324,64.0106,64.0668,67266.0
2023-08-29 11:40:00,68.4,68.44,68.35,68.39,23797.0,64.0668,64.1043,64.02,64.0575,23797.0
2023-08-29 11:50:00,68.39,68.4,68.34,68.38,20486.0,64.0575,64.0668,64.0106,64.0481,20486.0
2023-08-29 12:00:00,68.36,68.48,68.35,68.44,24733.0,64.0294,64.1418,64.02,64.1043,24733.0
2023-08-29 12:10:00,68.44,68.57,68.44,68.53,16650.0,64.1043,64.2261,64.1043,64.1886,16650.0
2023-08-29 12:20:00,68.53,68.59,68.49,68.56,13049.0,64.1886,64.2448,64.1511,64.2167,13049.0
2023-08-29 12:30:00,68.55,68.59,68.54,68.54,17014.0,64.2073,64.2448,64.198,64.198,17014.0
2023-08-29 12:40:00,68.56,68.57,68.49,68.54,25695.0,64.2167,64.2261,64.1511,64.198,25695.0
2023-08-29 12:50:00,68.53,68.56,68.49,68.53,18325.0,64.1886,64.2167,64.1511,64.1886,18325.0
2023-08-29 13:00:00,68.55,68.62,68.49,68.62,24443.0,64.2073,64.2729,64.1511,64.2729,24443.0
2023-08-29 13:10:00,68.64,68.65,68.59,68.62,16042.0,64.2916,64.301,64.2448,64.2729,16042.0
2023-08-29 13:20:00,68.62,68.64,68.58,68.6,13064.0,64.2729,64.2916,64.2354,64.2542,13064.0
2023-08-29 13:30:00,68.59,68.63,68.53,68.58,30818.0,64.2448,64.2823,64.1886,64.2354,30818.0
2023-08-29 13:40:00,68.58,68.6,68.49,68.49,38477.0,64.2354,64.2542,64.1511,64.1511,38477.0
2023-08-29 13:50:00,68.49,68.5,68.41,68.47,36610.0,64.1511,64.1605,64.0762,64.1324,36610.0
2023-08-29 14:00:00,68.47,68.5,68.42,68.45,33276.0,64.1324,64.1605,64.0856,64.1137,33276.0
2023-08-29 14:10:00,68.45,68.46,68.39,68.45,38897.0,64.1137,64.123,64.0575,64.1137,38897.0
2023-08-29 14:20:00,68.46,68.48,68.34,68.37,45466.0,64.123,64.1418,64.0106,64.0387,45466.0
2023-08-29 14:30:00,68.37,68.48,68.36,68.45,27801.0,64.0387,64.1418,64.0294,64.1137,27801.0
2023-08-29 14:40:00,68.45,68.5,68.44,68.47,23901.0,64.1137,64.1605,64.1043,64.1324,23901.0
2023-08-29 14:50:00,68.47,68.51,68.45,68.48,34203.0,64.1324,64.1699,64.1137,64.1418,34203.0
2023-08-29 15:00:00,68.48,68.49,68.41,68.45,44159.0,64.1418,64.1511,64.0762,64.1137,44159.0
2023-08-29 15:10:00,68.45,68.48,68.42,68.48,35802.0,64.1137,64.1418,64.0856,64.1418,35802.0
2023-08-29 15:20:00,68.47,68.58,68.46,68.51,33926.0,64.1324,64.2354,64.123,64.1699,33926.0
2023-08-29 15:30:00,68.51,68.54,68.48,68.52,61764.0,64.1699,64.198,64.1418,64.1792,61764.0
2023-08-29 15:40:00,68.52,68.6,68.49,68.5,72762.0,64.1792,64.2542,64.1511,64.1605,72762.0
2023-08-29 15:50:00,68.5,68.53,68.41,68.48,336882.0,64.1605,64.1886,64.0762,64.1418,336882.0
2023-08-30 09:30:00,68.74,68.97,68.7,68.82,47043.0,64.3853,64.6007,64.3478,64.4602,47043.0
2023-08-30 09:40:00,68.81,68.95,68.73,68.81,29535.0,64.4509,64.582,64.3759,64.4509,29535.0
2023-08-30 09:50:00,68.82,68.83,68.74,68.76,33075.0,64.4602,64.4696,64.3853,64.404,33075.0
2023-08-30 10:00:00,68.76,68.81,68.51,68.53,31355.0,64.404,64.4509,64.1699,64.1886,31355.0
2023-08-30 10:10:00,68.55,68.66,68.54,68.65,19252.0,64.2073,64.3104,64.198,64.301,19252.0
2023-08-30 10:20:00,68.63,68.68,68.56,68.56,24108.0,64.2823,64.3291,64.2167,64.2167,24108.0
2023-08-30 10:30:00,68.56,68.57,68.45,68.49,26135.0,64.2167,64.2261,64.1137,64.1511,26135.0
2023-08-30 10:40:00,68.49,68.55,68.41,68.48,34083.0,64.1511,64.2073,64.0762,64.1418,34083.0
2023-08-30 10:50:00,68.48,68.48,68.36,68.4,22463.0,64.1418,64.1418,64.0294,64.0668,22463.0
2023-08-30 11:00:00,68.41,68.48,68.4,68.41,16784.0,64.0762,64.1418,64.0668,64.0762,16784.0
2023-08-30 11:10:00,68.41,68.54,68.41,68.46,24290.0,64.0762,64.198,64.0762,64.123,24290.0
2023-08-30 11:20:00,68.45,68.64,68.45,68.62,25799.0,64.1137,64.2916,64.1137,64.2729,25799.0
2023-08-30 11:30:00,68.62,68.64,68.57,68.62,94413.0,64.2729,64.2916,64.2261,64.2729,94413.0
2023-08-30 11:40:00,68.62,68.65,68.59,68.59,21664.0,64.2729,64.301,64.2448,64.2448,21664.0
2023-08-30 11:50:00,68.59,68.65,68.58,68.62,13481.0,64.2448,64.301,64.2354,64.2729,13481.0
2023-08-30 12:00:00,68.6,68.6,68.49,68.49,17236.0,64.2542,64.2542,64.1511,64.1511,17236.0
2023-08-30 12:10:00,68.48,68.54,68.46,68.49,13867.0,64.1418,64.198,64.123,64.1511,13867.0
2023-08-30 12:20:00,68.51,68.55,68.47,68.52,15345.0,64.1699,64.2073,64.1324,64.1792,15345.0
2023-08-30 12:30:00,68.51,68.57,68.5,68.54,12312.0,64.1699,64.2261,64.1605,64.198,12312.0
2023-08-30 12:40:00,68.55,68.63,68.55,68.58,46144.0,64.2073,64.2823,64.2073,64.2354,46144.0
2023-08-30 12:50:00,68.57,68.66,68.56,68.64,60125.0,64.2261,64.3104,64.2167,64.2916,60125.0
2023-08-30 13:00:00,68.65,68.69,68.62,68.67,82564.0,64.301,64.3385,64.2729,64.3197,82564.0
2023-08-30 13:10:00,68.67,68.68,68.57,68.58,29457.0,64.3197,64.3291,64.2261,64.2354,29457.0
2023-08-30 13:20:00,68.58,68.61,68.52,68.52,56828.0,64.2354,64.2635,64.1792,64.1792,56828.0
2023-08-30 13:30:00,68.52,68.57,68.49,68.51,81936.0,64.1792,64.2261,64.1511,64.1699,81936.0
2023-08-30 13:40:00,68.52,68.55,68.47,68.48,21712.0,64.1792,64.2073,64.1324,64.1418,21712.0
2023-08-30 13:50:00,68.47,68.48,68.37,68.39,29838.0,64.1324,64.1418,64.0387,64.0575,29838.0
2023-08-30 14:00:00,68.39,68.45,68.38,68.4,29557.0,64.0575,64.1137,64.0481,64.0668,29557.0
2023-08-30 14:10:00,68.4,68.42,68.37,68.39,17332.0,64.0668,64.0856,64.0387,64.0575,17332.0
2023-08-30 14:20:00,68.4,68.4,68.31,68.33,24839.0,64.0668,64.0668,63.9825,64.0013,24839.0
2023-08-30 14:30:00,68.33,68.34,68.22,68.28,36518.0,64.0013,64.0106,63.8982,63.9544,36518.0
2023-08-30 14:40:00,68.27,68.29,68.18,68.21,25615.0,63.9451,63.9638,63.8608,63.8889,25615.0
2023-08-30 14:50:00,68.21,68.24,68.17,68.24,27250.0,63.8889,63.917,63.8514,63.917,27250.0
2023-08-30 15:00:00,68.23,68.29,68.22,68.28,36624.0,63.9076,63.9638,63.8982,63.9544,36624.0
2023-08-30 15:10:00,68.28,68.36,68.27,68.31,36314.0,63.9544,64.0294,63.9451,63.9825,36314.0
2023-08-30 15:20:00,68.31,68.34,68.29,68.31,35647.0,63.9825,64.0106,63.9638,63.9825,35647.0
2023-08-30 15:30:00,68.32,68.34,68.23,68.26,94745.0,63.9919,64.0106,63.9076,63.9357,94745.0
2023-08-30 15:40:00,68.25,68.39,68.22,68.33,128094.0,63.9263,64.0575,63.8982,64.0013,128094.0
2023-08-30 15:50:00,68.33,68.36,68.24,68.28,273044.0,64.0013,64.0294,63.917,63.9544,273044.0
2023-08-31 09:30:00,68.46,68.64,68.21,68.22,193150.0,64.123,64.2916,63.8889,63.8982,193150.0
2023-08-31 09:40:00,68.24,68.38,68.01,68.02,265094.0,63.917,64.0481,63.7015,63.7109,265094.0
2023-08-31 09:50:00,68.03,68.2,68.0,68.05,108875.0,63.7203,63.8795,63.6922,63.739,108875.0
2023-08-31 10:00:00,68.06,68.07,67.77,67.8,57357.0,63.7484,63.7577,63.4767,63.5048,57357.0
2023-08-31 10:10:00,67.8,67.91,67.77,67.83,52323.0,63.5048,63.6079,63.4767,63.5329,52323.0
2023-08-31 10:20:00,67.82,67.88,67.65,67.73,72632.0,63.5236,63.5798,63.3643,63.4393,72632.0
2023-08-31 10:30:00,67.74,67.76,67.66,67.7,53363.0,63.4486,63.4674,63.3737,63.4112,53363.0
2023-08-31 10:40:00,67.7,67.72,67.64,67.72,54881.0,63.4112,63.4299,63.355,63.4299,54881.0
2023-08-31 10:50:00,67.72,67.79,67.67,67.75,35443.0,63.4299,63.4955,63.3831,63.458,35443.0
2023-08-31 11:00:00,67.77,67.97,67.77,67.95,37721.0,63.4767,63.6641,63.4767,63.6453,37721.0
2023-08-31 11:10:00,67.95,67.96,67.87,67.88,46197.0,63.6453,63.6547,63.5704,63.5798,46197.0
2023-08-31 11:20:00,67.87,68.01,67.85,68.01,26901.0,63.5704,63.7015,63.5517,63.7015,26901.0
2023-08-31 11:30:00,68.02,68.09,67.96,68.05,37657.0,63.7109,63.7765,63.6547,63.739,37657.0
2023-08-31 11:40:00,68.05,68.1,67.99,68.09,22492.0,63.739,63.7858,63.6828,63.7765,22492.0
2023-08-31 11:50:00,68.08,68.08,67.97,67.98,21868.0,63.7671,63.7671,63.6641,63.6734,21868.0
2023-08-31 12:00:00,67.98,68.03,67.96,67.96,22175.0,63.6734,63.7203,63.6547,63.6547,22175.0
2023-08-31 12:10:00,67.97,68.01,67.92,67.94,25412.0,63.6641,63.7015,63.6172,63.636,25412.0
2023-08-31 12:20:00,67.94,68.02,67.94,67.99,63018.0,63.636,63.7109,63.636,63.6828,63018.0
2023-08-31 12:30:00,67.99,68.0,67.93,67.95,112706.0,63.6828,63.6922,63.6266,63.6453,112706.0
2023-08-31 12:40:00,67.95,68.01,67.92,67.97,141352.0,63.6453,63.7015,63.6172,63.6641,141352.0
2023-08-31 12:50:00,67.98,68.01,67.96,67.98,30003.0,63.6734,63.7015,63.6547,63.6734,30003.0
2023-08-31 13:00:00,67.98,67.99,67.89,67.9,41714.0,63.6734,63.6828,63.5891,63.5985,41714.0
2023-08-31 13:10:00,67.91,67.97,67.88,67.96,26928.0,63.6079,63.6641,63.5798,63.6547,26928.0
2023-08-31 13:20:00,67.95,67.95,67.85,67.87,66900.0,63.6453,63.6453,63.5517,63.5704,66900.0
2023-08-31 13:30:00,67.87,67.92,67.86,67.89,29385.0,63.5704,63.6172,63.561,63.5891,29385.0
2023-08-31 13:40:00,67.89,67.97,67.86,67.95,63071.0,63.5891,63.6641,63.561,63.6453,63071.0
2023-08-31 13:50:00,67.95,67.97,67.91,67.96,32550.0,63.6453,63.6641,63.6079,63.6547,32550.0
2023-08-31 14:00:00,67.97,67.97,67.86,67.9,45850.0,63.6641,63.6641,63.561,63.5985,45850.0
2023-08-31 14:10:00,67.9,67.97,67.86,67.96,46734.0,63.5985,63.6641,63.561,63.6547,46734.0
2023-08-31 14:20:00,67.95,68.0,67.92,67.97,66029.0,63.6453,63.6922,63.6172,63.6641,66029.0
2023-08-31 14:30:00,67.97,68.01,67.85,67.88,129513.0,63.6641,63.7015,63.5517,63.5798,129513.0
2023-08-31 14:40:00,67.88,67.92,67.74,67.79,73496.0,63.5798,63.6172,63.4486,63.4955,73496.0
2023-08-31 14:50:00,67.79,67.82,67.7,67.77,75310.0,63.4955,63.5236,63.4112,63.4767,75310.0
2023-08-31 15:00:00,67.77,67.86,67.76,67.84,76963.0,63.4767,63.561,63.4674,63.5423,76963.0
2023-08-31 15:10:00,67.84,67.86,67.81,67.84,33000.0,63.5423,63.561,63.5142,63.5423,33000.0
2023-08-31 15:20:00,67.84,67.87,67.81,67.83,58602.0,63.5423,63.5704,63.5142,63.5329,58602.0
2023-08-31 15:30:00,67.84,67.89,67.81,67.88,108299.0,63.5423,63.5891,63.5142,63.5798,108299.0
2023-08-31 15:40:00,67.88,67.9,67.78,67.78,149681.0,63.5798,63.5985,63.4861,63.4861,149681.0
2023-08-31 15:50:00,67.78,67.82,67.64,67.64,472138.0,63.4861,63.5236,63.355,63.355,472138.0
2023-09-01 09:30:00,67.87,67.99,67.35,67.57,139734.0,63.5704,63.6828,63.0834,63.2894,139734.0
2023-09-01 09:40:00,67.57,67.57,67.29,67.44,73673.0,63.2894,63.2894,63.0272,63.1677,73673.0
2023-09-01 09:50:00,67.44,67.49,67.25,67.29,47492.0,63.1677,63.2145,62.9897,63.0272,47492.0
2023-09-01 10:00:00,67.28,67.38,67.16,67.16,74723.0,63.0178,63.1115,62.9054,62.9054,74723.0
2023-09-01 10:10:00,67.17,67.17,67.02,67.13,50234.0,62.9148,62.9148,62.7743,62.8773,50234.0
2023-09-01 10:20:00,67.13,67.16,66.91,66.93,48916.0,62.8773,62.9054,62.6712,62.69,48916.0
2023-09-01 10:30:00,66.93,67.05,66.88,66.88,57903.0,62.69,62.8024,62.6431,62.6431,57903.0
2023-09-01 10:40:00,66.88,66.9,66.74,66.89,62064.0,62.6431,62.6619,62.512,62.6525,62064.0
2023-09-01 10:50:00,66.89,66.92,66.72,66.79,36500.0,62.6525,62.6806,62.4933,62.5588,36500.0
2023-09-01 11:00:00,66.78,66.85,66.68,66.7,60102.0,62.5495,62.615,62.4558,62.4745,60102.0
2023-09-01 11:10:00,66.7,66.71,66.52,66.54,95299.0,62.4745,62.4839,62.3059,62.3247,95299.0
2023-09-01 11:20:00,66.53,66.54,66.37,66.39,62939.0,62.3153,62.3247,62.1654,62.1842,62939.0
2023-09-01 11:30:00,66.39,66.39,66.01,66.02,161278.0,62.1842,62.1842,61.8282,61.8376,161278.0
2023-09-01 11:40:00,66.02,66.29,65.97,66.16,157705.0,61.8376,62.0905,61.7908,61.9687,157705.0
2023-09-01 11:50:00,66.15,66.15,66.01,66.09,32977.0,61.9594,61.9594,61.8282,61.9032,32977.0
2023-09-01 12:00:00,66.1,66.12,65.97,66.01,50911.0,61.9125,61.9313,61.7908,61.8282,50911.0
2023-09-01 12:10:00,66.01,66.07,65.97,66.0,56825.0,61.8282,61.8844,61.7908,61.8189,56825.0
2023-09-01 12:20:00,66.0,66.01,65.9,65.93,45863.0,61.8189,61.8282,61.7252,61.7533,45863.0
2023-09-01 12:30:00,65.92,66.0,65.91,66.0,54050.0,61.7439,61.8189,61.7346,61.8189,54050.0
2023-09-01 12:40:00,65.99,66.21,65.96,66.19,143002.0,61.8095,62.0156,61.7814,61.9968,143002.0
2023-09-01 12:50:00,66.2,66.23,66.13,66.19,56795.0,62.0062,62.0343,61.9406,61.9968,56795.0
2023-09-01 13:00:00,66.19,66.34,66.18,66.33,82174.0,61.9968,62.1373,61.9875,62.128,82174.0
2023-09-01 13:10:00,66.34,66.41,66.29,66.37,71320.0,62.1373,62.2029,62.0905,62.1654,71320.0
2023-09-01 13:20:00,66.38,66.46,66.35,66.44,37317.0,62.1748,62.2497,62.1467,62.231,37317.0
2023-09-01 13:30:00,66.44,66.47,66.35,66.39,39100.0,62.231,62.2591,62.1467,62.1842,39100.0
2023-09-01 13:40:00,66.39,66.4,66.35,66.4,44173.0,62.1842,62.1935,62.1467,62.1935,44173.0
2023-09-01 13:50:00,66.4,66.45,66.32,66.36,51986.0,62.1935,62.2404,62.1186,62.1561,51986.0
2023-09-01 14:00:00,66.36,66.38,66.25,66.37,50669.0,62.1561,62.1748,62.053,62.1654,50669.0
2023-09-01 14:10:00,66.37,66.42,66.32,66.34,47534.0,62.1654,62.2123,62.1186,62.1373,47534.0
2023-09-01 14:20:00,66.34,66.39,66.31,66.38,44442.0,62.1373,62.1842,62.1092,62.1748,44442.0
2023-09-01 14:30:00,66.38,66.47,66.37,66.45,33163.0,62.1748,62.2591,62.1654,62.2404,33163.0
2023-09-01 14:40:00,66.44,66.49,66.41,66.43,29817.0,62.231,62.2778,62.2029,62.2216,29817.0
2023-09-01 14:50:00,66.43,66.46,66.34,66.45,62952.0,62.2216,62.2497,62.1373,62.2404,62952.0
2023-09-01 15:00:00,66.45,66.48,66.31,66.31,63922.0,62.2404,62.2685,62.1092,62.1092,63922.0
2023-09-01 15:10:00,66.31,66.4,66.31,66.34,45331.0,62.1092,62.1935,62.1092,62.1373,45331.0
2023-09-01 15:20:00,66.34,66.39,66.33,66.38,46754.0,62.1373,62.1842,62.128,62.1748,46754.0
2023-09-01 15:30:00,66.38,66.44,66.3,66.34,67219.0,62.1748,62.231,62.0999,62.1373,67219.0
2023-09-01 15:40:00,66.34,66.38,66.29,66.3,108618.0,62.1373,62.1748,62.0905,62.0999,108618.0
2023-09-01 15:50:00,66.29,66.32,66.22,66.25,380807.0,62.0905,62.1186,62.0249,62.053,380807.0
2023-09-05 09:30:00,65.66,65.9,65.43,65.74,171675.0,61.5004,61.7252,61.285,61.5753,171675.0
2023-09-05 09:40:00,65.76,66.44,65.7,66.41,87015.0,61.5941,62.231,61.5379,62.2029,87015.0
2023-09-05 09:50:00,66.42,66.43,66.21,66.36,71897.0,62.2123,62.2216,62.0156,62.1561,71897.0
2023-09-05 10:00:00,66.38,66.63,66.38,66.45,128875.0,62.1748,62.409,62.1748,62.2404,128875.0
2023-09-05 10:10:00,66.44,66.51,66.31,66.47,69030.0,62.231,62.2966,62.1092,62.2591,69030.0
2023-09-05 10:20:00,66.48,66.51,66.39,66.48,61905.0,62.2685,62.2966,62.1842,62.2685,61905.0
2023-09-05 10:30:00,66.49,66.51,66.35,66.43,51894.0,62.2778,62.2966,62.1467,62.2216,51894.0
2023-09-05 10:40:00,66.42,66.43,66.31,66.31,43722.0,62.2123,62.2216,62.1092,62.1092,43722.0
2023-09-05 10:50:00,66.31,66.34,66.24,66.33,54881.0,62.1092,62.1373,62.0437,62.128,54881.0
2023-09-05 11:00:00,66.34,66.35,66.14,66.16,97132.0,62.1373,62.1467,61.95,61.9687,97132.0
2023-09-05 11:10:00,66.14,66.2,65.96,65.98,53233.0,61.95,62.0062,61.7814,61.8001,53233.0
2023-09-05 11:20:00,65.98,66.01,65.88,65.98,50017.0,61.8001,61.8282,61.7065,61.8001,50017.0
2023-09-05 11:30:00,65.98,66.01,65.91,65.92,50995.0,61.8001,61.8282,61.7346,61.7439,50995.0
2023-09-05 11:40:00,65.92,65.98,65.76,65.98,44592.0,61.7439,61.8001,61.5941,61.8001,44592.0
2023-09-05 11:50:00,65.98,66.0,65.88,65.89,38815.0,61.8001,61.8189,61.7065,61.7158,38815.0
2023-09-05 12:00:00,65.91,66.02,65.85,65.98,26785.0,61.7346,61.8376,61.6784,61.8001,26785.0
2023-09-05 12:10:00,66.0,66.05,65.92,65.95,49825.0,61.8189,61.8657,61.7439,61.772,49825.0
2023-09-05 12:20:00,65.96,66.03,65.92,65.95,33863.0,61.7814,61.847,61.7439,61.772,33863.0
2023-09-05 12:30:00,65.95,66.05,65.92,65.97,41274.0,61.772,61.8657,61.7439,61.7908,41274.0
2023-09-05 12:40:00,65.98,65.99,65.9,65.9,27868.0,61.8001,61.8095,61.7252,61.7252,27868.0
2023-09-05 12:50:00,65.91,65.91,65.79,65.88,38065.0,61.7346,61.7346,61.6222,61.7065,38065.0
2023-09-05 13:00:00,65.88,65.89,65.82,65.87,24593.0,61.7065,61.7158,61.6503,61.6971,24593.0
2023-09-05 13:10:00,65.87,65.93,65.84,65.92,40316.0,61.6971,61.7533,61.669,61.7439,40316.0
2023-09-05 13:20:00,65.93,65.95,65.81,65.91,41117.0,61.7533,61.772,61.6409,61.7346,41117.0
2023-09-05 13:30:00,65.9,65.95,65.87,65.92,26529.0,61.7252,61.772,61.6971,61.7439,26529.0
2023-09-05 13:40:00,65.92,65.93,65.89,65.91,26667.0,61.7439,61.7533,61.7158,61.7346,26667.0
2023-09-05 13:50:00,65.91,65.93,65.88,65.92,26314.0,61.7346,61.7533,61.7065,61.7439,26314.0
2023-09-05 14:00:00,65.91,66.02,65.9,66.01,34437.0,61.7346,61.8376,61.7252,61.8282,34437.0
2023-09-05 14:10:00,66.0,66.04,65.97,66.03,34599.0,61.8189,61.8563,61.7908,61.847,34599.0
2023-09-05 14:20:00,66.03,66.08,66.02,66.05,36325.0,61.847,61.8938,61.8376,61.8657,36325.0
2023-09-05 14:30:00,66.05,66.17,66.05,66.14,42413.0,61.8657,61.9781,61.8657,61.95,42413.0
2023-09-05 14:40:00,66.14,66.17,66.12,66.17,34134.0,61.95,61.9781,61.9313,61.9781,34134.0
2023-09-05 14:50:00,66.16,66.26,66.12,66.24,50380.0,61.9687,62.0624,61.9313,62.0437,50380.0
2023-09-05 15:00:00,66.25,66.26,66.19,66.23,30298.0,62.053,62.0624,61.9968,62.0343,30298.0
2023-09-05 15:10:00,66.23,66.35,66.21,66.28,64009.0,62.0343,62.1467,62.0156,62.0811,64009.0
2023-09-05 15:20:00,66.28,66.43,66.23,66.37,123261.0,62.0811,62.2216,62.0343,62.1654,123261.0
2023-09-05 15:30:00,66.37,66.37,66.18,66.3,87023.0,62.1654,62.1654,61.9875,62.0999,87023.0
2023-09-05 15:40:00,66.3,66.31,66.15,66.18,90088.0,62.0999,62.1092,61.9594,61.9875,90088.0
2023-09-05 15:50:00,66.18,66.18,66.09,66.11,353929.0,61.9875,61.9875,61.9032,61.9219,353929.0
2023-09-06 09:30:00,66.87,67.0,66.45,66.6,473735.0,62.6338,62.7555,62.2404,62.3809,473735.0
2023-09-06 09:40:00,66.57,66.6,66.19,66.37,114494.0,62.3528,62.3809,61.9968,62.1654,114494.0
2023-09-06 09:50:00,66.37,66.42,66.2,66.31,54244.0,62.1654,62.2123,62.0062,62.1092,54244.0
2023-09-06 10:00:00,66.31,66.53,66.18,66.48,126142.0,62.1092,62.3153,61.9875,62.2685,126142.0
2023-09-06 10:10:00,66.48,66.57,66.34,66.4,96188.0,62.2685,62.3528,62.1373,62.1935,96188.0
2023-09-06 10:20:00,66.39,66.43,66.31,66.35,45445.0,62.1842,62.2216,62.1092,62.1467,45445.0
2023-09-06 10:30:00,66.36,66.41,66.24,66.26,38278.0,62.1561,62.2029,62.0437,62.0624,38278.0
2023-09-06 10:40:00,66.27,66.34,66.21,66.34,38336.0,62.0718,62.1373,62.0156,62.1373,38336.0
2023-09-06 10:50:00,66.34,66.38,66.27,66.31,68725.0,62.1373,62.1748,62.0718,62.1092,68725.0
2023-09-06 11:00:00,66.31,66.53,66.3,66.49,41520.0,62.1092,62.3153,62.0999,62.2778,41520.0
2023-09-06 11:10:00,66.49,66.51,66.39,66.4,31752.0,62.2778,62.2966,62.1842,62.1935,31752.0
2023-09-06 11:20:00,66.4,66.42,66.3,66.32,31588.0,62.1935,62.2123,62.0999,62.1186,31588.0
2023-09-06 11:30:00,66.31,66.35,66.28,66.3,36752.0,62.1092,62.1467,62.0811,62.0999,36752.0
2023-09-06 11:40:00,66.3,66.33,66.2,66.2,27174.0,62.0999,62.128,62.0062,62.0062,27174.0
2023-09-06 11:50:00,66.2,66.28,66.18,66.21,30487.0,62.0062,62.0811,61.9875,62.0156,30487.0
2023-09-06 12:00:00,66.21,66.26,66.21,66.23,23186.0,62.0156,62.0624,62.0156,62.0343,23186.0
2023-09-06 12:10:00,66.24,66.32,66.23,66.28,28328.0,62.0437,62.1186,62.0343,62.0811,28328.0
2023-09-06 12:20:00,66.28,66.43,66.27,66.42,32524.0,62.0811,62.2216,62.0718,62.2123,32524.0
2023-09-06 12:30:00,66.41,66.43,66.29,66.3,28088.0,62.2029,62.2216,62.0905,62.0999,28088.0
2023-09-06 12:40:00,66.28,66.28,66.19,66.23,23189.0,62.0811,62.0811,61.9968,62.0343,23189.0
2023-09-06 12:50:00,66.22,66.22,66.11,66.17,35601.0,62.0249,62.0249,61.9219,61.9781,35601.0
2023-09-06 13:00:00,66.16,66.17,66.08,66.12,28828.0,61.9687,61.9781,61.8938,61.9313,28828.0
2023-09-06 13:10:00,66.12,66.2,66.11,66.16,41107.0,61.9313,62.0062,61.9219,61.9687,41107.0
2023-09-06 13:20:00,66.16,66.16,66.09,66.13,36176.0,61.9687,61.9687,61.9032,61.9406,36176.0
2023-09-06 13:30:00,66.13,66.15,66.08,66.1,31564.0,61.9406,61.9594,61.8938,61.9125,31564.0
2023-09-06 13:40:00,66.11,66.17,66.04,66.14,53834.0,61.9219,61.9781,61.8563,61.95,53834.0
2023-09-06 13:50:00,66.15,66.21,66.12,66.2,30502.0,61.9594,62.0156,61.9313,62.0062,30502.0
2023-09-06 14:00:00,66.2,66.26,66.19,66.22,39862.0,62.0062,62.0624,61.9968,62.0249,39862.0
2023-09-06 14:10:00,66.22,66.22,66.16,66.16,22546.0,62.0249,62.0249,61.9687,61.9687,22546.0
2023-09-06 14:20:00,66.17,66.19,66.12,66.13,37338.0,61.9781,61.9968,61.9313,61.9406,37338.0
2023-09-06 14:30:00,66.13,66.13,66.08,66.11,25671.0,61.9406,61.9406,61.8938,61.9219,25671.0
2023-09-06 14:40:00,66.11,66.11,66.07,66.09,26965.0,61.9219,61.9219,61.8844,61.9032,26965.0
2023-09-06 14:50:00,66.1,66.1,66.0,66.01,50755.0,61.9125,61.9125,61.8189,61.8282,50755.0
2023-09-06 15:00:00,66.02,66.02,65.86,65.88,39949.0,61.8376,61.8376,61.6877,61.7065,39949.0
2023-09-06 15:10:00,65.88,65.94,65.87,65.94,64345.0,61.7065,61.7627,61.6971,61.7627,64345.0
2023-09-06 15:20:00,65.94,65.97,65.91,65.95,53836.0,61.7627,61.7908,61.7346,61.772,53836.0
2023-09-06 15:30:00,65.95,65.99,65.92,65.95,99970.0,61.772,61.8095,61.7439,61.772,99970.0
2023-09-06 15:40:00,65.95,65.97,65.89,65.97,113874.0,61.772,61.7908,61.7158,61.7908,113874.0
2023-09-06 15:50:00,65.96,65.97,65.83,65.87,334378.0,61.7814,61.7908,61.6596,61.6971,334378.0
2023-09-07 09:30:00,65.86,66.31,65.86,66.01,133750.0,61.6877,62.1092,61.6877,61.8282,133750.0
2023-09-07 09:40:00,66.02,66.28,65.93,66.19,57747.0,61.8376,62.0811,61.7533,61.9968,57747.0
2023-09-07 09:50:00,66.19,66.37,66.11,66.11,65909.0,61.9968,62.1654,61.9219,61.9219,65909.0
2023-09-07 10:00:00,66.11,66.23,66.01,66.03,69669.0,61.9219,62.0343,61.8282,61.847,69669.0
2023-09-07 10:10:00,66.04,66.04,65.59,65.59,52087.0,61.8563,61.8563,61.4348,61.4348,52087.0
2023-09-07 10:20:00,65.58,65.58,65.26,65.27,90943.0,61.4255,61.4255,61.1258,61.1351,90943.0
2023-09-07 10:30:00,65.26,65.43,65.24,65.43,85406.0,61.1258,61.285,61.107,61.285,85406.0
2023-09-07 10:40:00,65.42,65.44,65.3,65.35,37517.0,61.2756,61.2944,61.1632,61.2101,37517.0
2023-09-07 10:50:00,65.37,65.54,65.37,65.46,46695.0,61.2288,61.388,61.2288,61.3131,46695.0
2023-09-07 11:00:00,65.46,65.74,65.45,65.74,89803.0,61.3131,61.5753,61.3037,61.5753,89803.0
2023-09-07 11:10:00,65.75,65.84,65.7,65.72,52941.0,61.5847,61.669,61.5379,61.5566,52941.0
2023-09-07 11:20:00,65.7,65.77,65.65,65.68,55896.0,61.5379,61.6034,61.491,61.5191,55896.0
2023-09-07 11:30:00,65.69,65.78,65.61,65.7,81001.0,61.5285,61.6128,61.4536,61.5379,81001.0
2023-09-07 11:40:00,65.7,65.76,65.63,65.75,42219.0,61.5379,61.5941,61.4723,61.5847,42219.0
2023-09-07 11:50:00,65.74,65.79,65.65,65.72,38931.0,61.5753,61.6222,61.491,61.5566,38931.0
2023-09-07 12:00:00,65.72,65.74,65.67,65.73,25732.0,61.5566,61.5753,61.5098,61.566,25732.0
2023-09-07 12:10:00,65.73,65.74,65.61,65.61,46859.0,61.566,61.5753,61.4536,61.4536,46859.0
2023-09-07 12:20:00,65.62,65.71,65.6,65.62,50954.0,61.4629,61.5472,61.4442,61.4629,50954.0
2023-09-07 12:30:00,65.62,65.63,65.52,65.54,45887.0,61.4629,61.4723,61.3693,61.388,45887.0
2023-09-07 12:40:00,65.54,65.55,65.46,65.51,29679.0,61.388,61.3974,61.3131,61.3599,29679.0
2023-09-07 12:50:00,65.51,65.54,65.45,65.48,24657.0,61.3599,61.388,61.3037,61.3318,24657.0
2023-09-07 13:00:00,65.49,65.5,65.42,65.43,19932.0,61.3412,61.3506,61.2756,61.285,19932.0
2023-09-07 13:10:00,65.42,65.49,65.37,65.49,39177.0,61.2756,61.3412,61.2288,61.3412,39177.0
2023-09-07 13:20:00,65.5,65.56,65.4,65.45,44646.0,61.3506,61.4067,61.2569,61.3037,44646.0
2023-09-07 13:30:00,65.45,65.45,65.35,65.37,46113.0,61.3037,61.3037,61.2101,61.2288,46113.0
2023-09-07 13:40:00,65.37,65.46,65.36,65.44,35908.0,61.2288,61.3131,61.2194,61.2944,35908.0
2023-09-07 13:50:00,65.44,65.48,65.32,65.34,44689.0,61.2944,61.3318,61.182,61.2007,44689.0
2023-09-07 14:00:00,65.33,65.38,65.28,65.28,31483.0,61.1913,61.2382,61.1445,61.1445,31483.0
2023-09-07 14:10:00,65.29,65.29,65.01,65.02,127937.0,61.1539,61.1539,60.8916,60.901,127937.0
2023-09-07 14:20:00,65.02,65.11,65.0,65.03,84386.0,60.901,60.9853,60.8822,60.9103,84386.0
2023-09-07 14:30:00,65.03,65.08,64.98,65.0,106377.0,60.9103,60.9572,60.8635,60.8822,106377.0
2023-09-07 14:40:00,65.0,65.02,64.96,65.01,65947.0,60.8822,60.901,60.8448,60.8916,65947.0
2023-09-07 14:50:00,65.0,65.01,64.87,64.88,123812.0,60.8822,60.8916,60.7605,60.7698,123812.0
2023-09-07 15:00:00,64.88,64.89,64.7,64.7,116433.0,60.7698,60.7792,60.6012,60.6012,116433.0
2023-09-07 15:10:00,64.7,64.81,64.7,64.8,82688.0,60.6012,60.7043,60.6012,60.6949,82688.0
2023-09-07 15:20:00,64.8,64.84,64.79,64.84,83839.0,60.6949,60.7324,60.6855,60.7324,83839.0
2023-09-07 15:30:00,64.83,64.89,64.82,64.86,107524.0,60.723,60.7792,60.7136,60.7511,107524.0
2023-09-07 15:40:00,64.86,64.93,64.84,64.93,148068.0,60.7511,60.8167,60.7324,60.8167,148068.0
2023-09-07 15:50:00,64.93,65.01,64.81,64.99,564087.0,60.8167,60.8916,60.7043,60.8729,564087.0
2023-09-08 09:30:00,65.08,65.24,64.91,65.14,120241.0,60.9572,61.107,60.7979,61.0134,120241.0
2023-09-08 09:40:00,65.12,65.34,65.08,65.34,49306.0,60.9946,61.2007,60.9572,61.2007,49306.0
2023-09-08 09:50:00,65.34,65.42,65.21,65.41,112004.0,61.2007,61.2756,61.0789,61.2663,112004.0
2023-09-08 10:00:00,65.42,65.42,65.26,65.3,49558.0,61.2756,61.2756,61.1258,61.1632,49558.0
2023-09-08 10:10:00,65.28,65.32,65.14,65.19,33464.0,61.1445,61.182,61.0134,61.0602,33464.0
2023-09-08 10:20:00,65.17,65.39,65.14,65.35,41343.0,61.0415,61.2475,61.0134,61.2101,41343.0
2023-09-08 10:30:00,65.35,65.47,65.3,65.47,67014.0,61.2101,61.3225,61.1632,61.3225,67014.0
2023-09-08 10:40:00,65.47,65.49,65.4,65.41,35247.0,61.3225,61.3412,61.2569,61.2663,35247.0
2023-09-08 10:50:00,65.41,65.53,65.4,65.53,53845.0,61.2663,61.3787,61.2569,61.3787,53845.0
2023-09-08 11:00:00,65.54,65.63,65.53,65.59,67517.0,61.388,61.4723,61.3787,61.4348,67517.0
2023-09-08 11:10:00,65.59,65.67,65.59,65.65,53886.0,61.4348,61.5098,61.4348,61.491,53886.0
2023-09-08 11:20:00,65.65,65.68,65.53,65.59,185400.0,61.491,61.5191,61.3787,61.4348,185400.0
2023-09-08 11:30:00,65.59,65.82,65.57,65.8,70222.0,61.4348,61.6503,61.4161,61.6315,70222.0
2023-09-08 11:40:00,65.81,65.83,65.56,65.58,97304.0,61.6409,61.6596,61.4067,61.4255,97304.0
2023-09-08 11:50:00,65.58,65.7,65.58,65.68,133268.0,61.4255,61.5379,61.4255,61.5191,133268.0
2023-09-08 12:00:00,65.67,65.71,65.63,65.66,42236.0,61.5098,61.5472,61.4723,61.5004,42236.0
2023-09-08 12:10:00,65.65,65.73,65.63,65.67,41674.0,61.491,61.566,61.4723,61.5098,41674.0
2023-09-08 12:20:00,65.68,65.76,65.66,65.76,51355.0,61.5191,61.5941,61.5004,61.5941,51355.0
2023-09-08 12:30:00,65.75,65.82,65.68,65.73,28776.0,61.5847,61.6503,61.5191,61.566,28776.0
2023-09-08 12:40:00,65.73,65.77,65.71,65.73,38510.0,61.566,61.6034,61.5472,61.566,38510.0
2023-09-08 12:50:00,65.73,65.74,65.63,65.66,26757.0,61.566,61.5753,61.4723,61.5004,26757.0
2023-09-08 13:00:00,65.66,65.7,65.65,65.66,28939.0,61.5004,61.5379,61.491,61.5004,28939.0
2023-09-08 13:10:00,65.66,65.7,65.63,65.67,36560.0,61.5004,61.5379,61.4723,61.5098,36560.0
2023-09-08 13:20:00,65.64,65.68,65.62,65.67,43508.0,61.4817,61.5191,61.4629,61.5098,43508.0
2023-09-08 13:30:00,65.67,65.7,65.63,65.7,35410.0,61.5098,61.5379,61.4723,61.5379,35410.0
2023-09-08 13:40:00,65.69,65.7,65.63,65.64,32346.0,61.5285,61.5379,61.4723,61.4817,32346.0
2023-09-08 13:50:00,65.64,65.65,65.58,65.61,105610.0,61.4817,61.491,61.4255,61.4536,105610.0
2023-09-08 14:00:00,65.61,65.63,65.56,65.63,24852.0,61.4536,61.4723,61.4067,61.4723,24852.0
2023-09-08 14:10:00,65.63,65.67,65.55,65.61,88913.0,61.4723,61.5098,61.3974,61.4536,88913.0
2023-09-08 14:20:00,65.6,65.71,65.6,65.7,57236.0,61.4442,61.5472,61.4442,61.5379,57236.0
2023-09-08 14:30:00,65.7,65.8,65.68,65.79,99965.0,61.5379,61.6315,61.5191,61.6222,99965.0
2023-09-08 14:40:00,65.8,65.83,65.73,65.75,74372.0,61.6315,61.6596,61.566,61.5847,74372.0
2023-09-08 14:50:00,65.76,65.83,65.74,65.81,32326.0,61.5941,61.6596,61.5753,61.6409,32326.0
2023-09-08 15:00:00,65.8,65.89,65.79,65.89,39202.0,61.6315,61.7158,61.6222,61.7158,39202.0
2023-09-08 15:10:00,65.88,66.03,65.86,66.02,98387.0,61.7065,61.847,61.6877,61.8376,98387.0
2023-09-08 15:20:00,66.02,66.03,65.85,65.91,137389.0,61.8376,61.847,61.6784,61.7346,137389.0
2023-09-08 15:30:00,65.9,66.05,65.88,66.03,74809.0,61.7252,61.8657,61.7065,61.847,74809.0
2023-09-08 15:40:00,66.03,66.06,65.98,66.03,111120.0,61.847,61.8751,61.8001,61.847,111120.0
2023-09-08 15:50:00,66.04,66.15,66.03,66.15,525896.0,61.8563,61.9594,61.847,61.9594,525896.0
2023-09-11 09:30:00,65.79,65.86,65.41,65.81,232302.0,61.6222,61.6877,61.2663,61.6409,232302.0
2023-09-11 09:40:00,65.8,66.18,65.74,66.0,151924.0,61.6315,61.9875,61.5753,61.8189,151924.0
2023-09-11 09:50:00,65.99,66.05,65.91,66.01,76228.0,61.8095,61.8657,61.7346,61.8282,76228.0
2023-09-11 10:00:00,66.01,66.01,65.84,65.92,138946.0,61.8282,61.8282,61.669,61.7439,138946.0
2023-09-11 10:10:00,65.92,66.24,65.89,66.17,74802.0,61.7439,62.0437,61.7158,61.9781,74802.0
2023-09-11 10:20:00,66.17,66.35,66.15,66.2,50389.0,61.9781,62.1467,61.9594,62.0062,50389.0
2023-09-11 10:30:00,66.21,66.31,66.08,66.09,40590.0,62.0156,62.1092,61.8938,61.9032,40590.0
2023-09-11 10:40:00,66.08,66.15,66.05,66.12,60886.0,61.8938,61.9594,61.8657,61.9313,60886.0
2023-09-11 10:50:00,66.12,66.21,66.08,66.18,38457.0,61.9313,62.0156,61.8938,61.9875,38457.0
2023-09-11 11:00:00,66.19,66.19,66.0,66.05,37012.0,61.9968,61.9968,61.8189,61.8657,37012.0
2023-09-11 11:10:00,66.05,66.08,65.99,66.07,38728.0,61.8657,61.8938,61.8095,61.8844,38728.0
2023-09-11 11:20:00,66.06,66.07,65.97,66.01,36753.0,61.8751,61.8844,61.7908,61.8282,36753.0
2023-09-11 11:30:00,66.03,66.07,65.93,65.98,36362.0,61.847,61.8844,61.7533,61.8001,36362.0
2023-09-11 11:40:00,65.98,66.13,65.95,66.01,41910.0,61.8001,61.9406,61.772,61.8282,41910.0
2023-09-11 11:50:00,66.01,66.06,65.99,66.02,41538.0,61.8282,61.8751,61.8095,61.8376,41538.0
2023-09-11 12:00:00,66.03,66.06,65.99,66.02,43691.0,61.847,61.8751,61.8095,61.8376,43691.0
2023-09-11 12:10:00,66.02,66.09,65.99,66.05,34348.0,61.8376,61.9032,61.8095,61.8657,34348.0
2023-09-11 12:20:00,66.05,66.06,66.01,66.03,21586.0,61.8657,61.8751,61.8282,61.847,21586.0
2023-09-11 12:30:00,66.02,66.03,65.96,65.97,46067.0,61.8376,61.847,61.7814,61.7908,46067.0
2023-09-11 12:40:00,65.96,65.96,65.9,65.92,20800.0,61.7814,61.7814,61.7252,61.7439,20800.0
2023-09-11 12:50:00,65.92,65.99,65.91,65.95,16420.0,61.7439,61.8095,61.7346,61.772,16420.0
2023-09-11 13:00:00,65.95,65.97,65.84,65.85,26649.0,61.772,61.7908,61.669,61.6784,26649.0
2023-09-11 13:10:00,65.85,65.9,65.81,65.9,38907.0,61.6784,61.7252,61.6409,61.7252,38907.0
2023-09-11 13:20:00,65.9,65.99,65.88,65.91,58466.0,61.7252,61.8095,61.7065,61.7346,58466.0
2023-09-11 13:30:00,65.92,65.97,65.88,65.97,68200.0,61.7439,61.7908,61.7065,61.7908,68200.0
2023-09-11 13:40:00,65.97,65.97,65.88,65.88,33480.0,61.7908,61.7908,61.7065,61.7065,33480.0
2023-09-11 13:50:00,65.88,65.89,65.84,65.86,31068.0,61.7065,61.7158,61.669,61.6877,31068.0
2023-09-11 14:00:00,65.86,65.93,65.85,65.91,34503.0,61.6877,61.7533,61.6784,61.7346,34503.0
2023-09-11 14:10:00,65.92,65.94,65.88,65.94,75075.0,61.7439,61.7627,61.7065,61.7627,75075.0
2023-09-11 14:20:00,65.93,66.01,65.9,65.95,34620.0,61.7533,61.8282,61.7252,61.772,34620.0
2023-09-11 14:30:00,65.95,65.99,65.93,65.94,87168.0,61.772,61.8095,61.7533,61.7627,87168.0
2023-09-11 14:40:00,65.94,66.03,65.93,65.98,62451.0,61.7627,61.847,61.7533,61.8001,62451.0
2023-09-11 14:50:00,65.98,66.0,65.95,65.95,46611.0,61.8001,61.8189,61.772,61.772,46611.0
2023-09-11 15:00:00,65.96,65.96,65.88,65.89,40832.0,61.7814,61.7814,61.7065,61.7158,40832.0
2023-09-11 15:10:00,65.88,65.9,65.84,65.9,111845.0,61.7065,61.7252,61.669,61.7252,111845.0
2023-09-11 15:20:00,65.89,65.9,65.83,65.84,55225.0,61.7158,61.7252,61.6596,61.669,55225.0
2023-09-11 15:30:00,65.84,65.86,65.76,65.81,58610.0,61.669,61.6877,61.5941,61.6409,58610.0
2023-09-11 15:40:00,65.81,65.87,65.8,65.81,89691.0,61.6409,61.6971,61.6315,61.6409,89691.0
2023-09-11 15:50:00,65.82,65.89,65.75,65.89,345809.0,61.6503,61.7158,61.5847,61.7158,345809.0
2023-09-12 09:30:00,66.07,66.44,65.8,65.81,96662.0,61.8844,62.231,61.6315,61.6409,96662.0
2023-09-12 09:40:00,65.81,65.84,65.56,65.61,88342.0,61.6409,61.669,61.4067,61.4536,88342.0
2023-09-12 09:50:00,65.59,65.6,65.52,65.59,124177.0,61.4348,61.4442,61.3693,61.4348,124177.0
2023-09-12 10:00:00,65.58,65.6,65.23,65.26,81107.0,61.4255,61.4442,61.0977,61.1258,81107.0
2023-09-12 10:10:00,65.27,65.35,65.2,65.26,74672.0,61.1351,61.2101,61.0696,61.1258,74672.0
2023-09-12 10:20:00,65.27,65.27,65.12,65.2,61237.0,61.1351,61.1351,60.9946,61.0696,61237.0
2023-09-12 10:30:00,65.21,65.32,65.19,65.22,39754.0,61.0789,61.182,61.0602,61.0883,39754.0
2023-09-12 10:40:00,65.2,65.29,65.2,65.28,39808.0,61.0696,61.1539,61.0696,61.1445,39808.0
2023-09-12 10:50:00,65.28,65.3,65.19,65.2,42781.0,61.1445,61.1632,61.0602,61.0696,42781.0
2023-09-12 11:00:00,65.2,65.21,65.12,65.2,38456.0,61.0696,61.0789,60.9946,61.0696,38456.0
2023-09-12 11:10:00,65.21,65.32,65.21,65.27,30247.0,61.0789,61.182,61.0789,61.1351,30247.0
2023-09-12 11:20:00,65.27,65.31,65.23,65.25,27938.0,61.1351,61.1726,61.0977,61.1164,27938.0
2023-09-12 11:30:00,65.25,65.25,65.08,65.08,32301.0,61.1164,61.1164,60.9572,60.9572,32301.0
2023-09-12 11:40:00,65.09,65.13,65.05,65.12,34844.0,60.9665,61.004,60.9291,60.9946,34844.0
2023-09-12 11:50:00,65.13,65.15,65.07,65.14,26914.0,61.004,61.0227,60.9478,61.0134,26914.0
2023-09-12 12:00:00,65.15,65.2,65.11,65.13,32559.0,61.0227,61.0696,60.9853,61.004,32559.0
2023-09-12 12:10:00,65.13,65.23,65.12,65.2,36682.0,61.004,61.0977,60.9946,61.0696,36682.0
2023-09-12 12:20:00,65.19,65.26,65.18,65.25,34987.0,61.0602,61.1258,61.0508,61.1164,34987.0
2023-09-12 12:30:00,65.23,65.27,65.21,65.25,22076.0,61.0977,61.1351,61.0789,61.1164,22076.0
2023-09-12 12:40:00,65.26,65.28,65.17,65.23,24161.0,61.1258,61.1445,61.0415,61.0977,24161.0
2023-09-12 12:50:00,65.23,65.32,65.21,65.3,21888.0,61.0977,61.182,61.0789,61.1632,21888.0
2023-09-12 13:00:00,65.3,65.39,65.29,65.39,17211.0,61.1632,61.2475,61.1539,61.2475,17211.0
2023-09-12 13:10:00,65.39,65.44,65.38,65.44,27310.0,61.2475,61.2944,61.2382,61.2944,27310.0
2023-09-12 13:20:00,65.44,65.53,65.43,65.45,50941.0,61.2944,61.3787,61.285,61.3037,50941.0
2023-09-12 13:30:00,65.45,65.55,65.44,65.55,39628.0,61.3037,61.3974,61.2944,61.3974,39628.0
2023-09-12 13:40:00,65.54,65.57,65.52,65.53,22003.0,61.388,61.4161,61.3693,61.3787,22003.0
2023-09-12 13:50:00,65.53,65.62,65.52,65.61,26752.0,61.3787,61.4629,61.3693,61.4536,26752.0
2023-09-12 14:00:00,65.61,65.61,65.48,65.49,43487.0,61.4536,61.4536,61.3318,61.3412,43487.0
2023-09-12 14:10:00,65.48,65.51,65.45,65.5,30846.0,61.3318,61.3599,61.3037,61.3506,30846.0
2023-09-12 14:20:00,65.5,65.51,65.45,65.46,25984.0,61.3506,61.3599,61.3037,61.3131,25984.0
2023-09-12 14:30:00,65.46,65.53,65.45,65.53,20025.0,61.3131,61.3787,61.3037,61.3787,20025.0
2023-09-12 14:40:00,65.53,65.54,65.5,65.54,23774.0,61.3787,61.388,61.3506,61.388,23774.0
2023-09-12 14:50:00,65.53,65.55,65.46,65.47,63048.0,61.3787,61.3974,61.3131,61.3225,63048.0
2023-09-12 15:00:00,65.45,65.46,65.33,65.34,42244.0,61.3037,61.3131,61.1913,61.2007,42244.0
2023-09-12 15:10:00,65.34,65.39,65.28,65.31,81093.0,61.2007,61.2475,61.1445,61.1726,81093.0
2023-09-12 15:20:00,65.31,65.32,65.23,65.25,47985.0,61.1726,61.182,61.0977,61.1164,47985.0
2023-09-12 15:30:00,65.25,65.45,65.24,65.44,50792.0,61.1164,61.3037,61.107,61.2944,50792.0
2023-09-12 15:40:00,65.44,65.48,65.39,65.45,81221.0,61.2944,61.3318,61.2475,61.3037,81221.0
2023-09-12 15:50:00,65.45,65.54,65.42,65.48,330012.0,61.3037,61.388,61.2756,61.3318,330012.0
2023-09-13 09:30:00,65.71,65.81,65.62,65.65,68393.0,61.5472,61.6409,61.4629,61.491,68393.0
2023-09-13 09:40:00,65.66,65.67,65.52,65.63,43337.0,61.5004,61.5098,61.3693,61.4723,43337.0
2023-09-13 09:50:00,65.64,65.7,65.56,65.61,22578.0,61.4817,61.5379,61.4067,61.4536,22578.0
2023-09-13 10:00:00,65.61,65.72,65.56,65.6,30221.0,61.4536,61.5566,61.4067,61.4442,30221.0
2023-09-13 10:10:00,65.59,65.61,65.43,65.43,30879.0,61.4348,61.4536,61.285,61.285,30879.0
2023-09-13 10:20:00,65.43,65.46,65.27,65.27,15369.0,61.285,61.3131,61.1351,61.1351,15369.0
2023-09-13 10:30:00,65.27,65.3,65.21,65.22,27995.0,61.1351,61.1632,61.0789,61.0883,27995.0
2023-09-13 10:40:00,65.21,65.23,65.16,65.17,28846.0,61.0789,61.0977,61.0321,61.0415,28846.0
2023-09-13 10:50:00,65.17,65.25,65.16,65.23,28198.0,61.0415,61.1164,61.0321,61.0977,28198.0
2023-09-13 11:00:00,65.24,65.27,65.19,65.24,28681.0,61.107,61.1351,61.0602,61.107,28681.0
2023-09-13 11:10:00,65.26,65.3,65.22,65.26,51082.0,61.1258,61.1632,61.0883,61.1258,51082.0
2023-09-13 11:20:00,65.25,65.26,65.21,65.25,28028.0,61.1164,61.1258,61.0789,61.1164,28028.0
2023-09-13 11:30:00,65.25,65.29,65.22,65.24,24585.0,61.1164,61.1539,61.0883,61.107,24585.0
2023-09-13 11:40:00,65.24,65.28,65.22,65.26,20879.0,61.107,61.1445,61.0883,61.1258,20879.0
2023-09-13 11:50:00,65.26,65.32,65.22,65.3,27313.0,61.1258,61.182,61.0883,61.1632,27313.0
2023-09-13 12:00:00,65.3,65.36,65.3,65.34,22792.0,61.1632,61.2194,61.1632,61.2007,22792.0
2023-09-13 12:10:00,65.34,65.37,65.32,65.35,19138.0,61.2007,61.2288,61.182,61.2101,19138.0
2023-09-13 12:20:00,65.34,65.36,65.22,65.23,26509.0,61.2007,61.2194,61.0883,61.0977,26509.0
2023-09-13 12:30:00,65.23,65.24,65.16,65.16,30593.0,61.0977,61.107,61.0321,61.0321,30593.0
2023-09-13 12:40:00,65.15,65.24,65.13,65.23,34398.0,61.0227,61.107,61.004,61.0977,34398.0
2023-09-13 12:50:00,65.23,65.27,65.23,65.23,22616.0,61.0977,61.1351,61.0977,61.0977,22616.0
2023-09-13 13:00:00,65.23,65.34,65.22,65.31,22690.0,61.0977,61.2007,61.0883,61.1726,22690.0
2023-09-13 13:10:00,65.31,65.32,65.27,65.28,27964.0,61.1726,61.182,61.1351,61.1445,27964.0
2023-09-13 13:20:00,65.29,65.36,65.29,65.35,21724.0,61.1539,61.2194,61.1539,61.2101,21724.0
2023-09-13 13:30:00,65.36,65.36,65.31,65.33,30451.0,61.2194,61.2194,61.1726,61.1913,30451.0
2023-09-13 13:40:00,65.33,65.37,65.24,65.37,44400.0,61.1913,61.2288,61.107,61.2288,44400.0
2023-09-13 13:50:00,65.37,65.45,65.35,65.42,29439.0,61.2288,61.3037,61.2101,61.2756,29439.0
2023-09-13 14:00:00,65.42,65.47,65.37,65.46,38708.0,61.2756,61.3225,61.2288,61.3131,38708.0
2023-09-13 14:10:00,65.47,65.48,65.41,65.42,33425.0,61.3225,61.3318,61.2663,61.2756,33425.0
2023-09-13 14:20:00,65.42,65.48,65.41,65.44,28351.0,61.2756,61.3318,61.2663,61.2944,28351.0
2023-09-13 14:30:00,65.44,65.48,65.41,65.42,26583.0,61.2944,61.3318,61.2663,61.2756,26583.0
2023-09-13 14:40:00,65.42,65.44,65.38,65.4,40977.0,61.2756,61.2944,61.2382,61.2569,40977.0
2023-09-13 14:50:00,65.4,65.42,65.35,65.41,41833.0,61.2569,61.2756,61.2101,61.2663,41833.0
2023-09-13 15:00:00,65.4,65.4,65.2,65.22,36454.0,61.2569,61.2569,61.0696,61.0883,36454.0
2023-09-13 15:10:00,65.22,65.28,65.21,65.26,50730.0,61.0883,61.1445,61.0789,61.1258,50730.0
2023-09-13 15:20:00,65.25,65.26,65.21,65.23,50970.0,61.1164,61.1258,61.0789,61.0977,50970.0
2023-09-13 15:30:00,65.24,65.28,65.2,65.28,84444.0,61.107,61.1445,61.0696,61.1445,84444.0
2023-09-13 15:40:00,65.28,65.29,65.22,65.27,107769.0,61.1445,61.1539,61.0883,61.1351,107769.0
2023-09-13 15:50:00,65.26,65.35,65.2,65.26,467675.0,61.1258,61.2101,61.0696,61.1258,467675.0
2023-09-14 09:30:00,65.35,65.74,65.35,65.65,80106.0,61.2101,61.5753,61.2101,61.491,80106.0
2023-09-14 09:40:00,65.66,65.81,65.54,65.8,39864.0,61.5004,61.6409,61.388,61.6315,39864.0
2023-09-14 09:50:00,65.8,65.97,65.77,65.88,170342.0,61.6315,61.7908,61.6034,61.7065,170342.0
2023-09-14 10:00:00,65.89,65.97,65.79,65.97,103368.0,61.7158,61.7908,61.6222,61.7908,103368.0
2023-09-14 10:10:00,65.97,66.12,65.96,66.09,57489.0,61.7908,61.9313,61.7814,61.9032,57489.0
2023-09-14 10:20:00,66.09,66.09,65.84,65.92,29235.0,61.9032,61.9032,61.669,61.7439,29235.0
2023-09-14 10:30:00,65.93,65.98,65.86,65.86,36637.0,61.7533,61.8001,61.6877,61.6877,36637.0
2023-09-14 10:40:00,65.86,65.88,65.66,65.67,34466.0,61.6877,61.7065,61.5004,61.5098,34466.0
2023-09-14 10:50:00,65.66,65.71,65.61,65.69,20778.0,61.5004,61.5472,61.4536,61.5285,20778.0
2023-09-14 11:00:00,65.7,65.81,65.68,65.77,33384.0,61.5379,61.6409,61.5191,61.6034,33384.0
2023-09-14 11:10:00,65.77,65.8,65.71,65.78,33131.0,61.6034,61.6315,61.5472,61.6128,33131.0
2023-09-14 11:20:00,65.77,65.8,65.6,65.68,74586.0,61.6034,61.6315,61.4442,61.5191,74586.0
2023-09-14 11:30:00,65.67,65.76,65.67,65.75,24743.0,61.5098,61.5941,61.5098,61.5847,24743.0
2023-09-14 11:40:00,65.76,65.87,65.75,65.81,22148.0,61.5941,61.6971,61.5847,61.6409,22148.0
2023-09-14 11:50:00,65.83,65.87,65.81,65.81,28209.0,61.6596,61.6971,61.6409,61.6409,28209.0
2023-09-14 12:00:00,65.81,65.84,65.77,65.83,29659.0,61.6409,61.669,61.6034,61.6596,29659.0
2023-09-14 12:10:00,65.83,65.91,65.82,65.91,21864.0,61.6596,61.7346,61.6503,61.7346,21864.0
2023-09-14 12:20:00,65.91,66.03,65.91,66.02,25562.0,61.7346,61.847,61.7346,61.8376,25562.0
2023-09-14 12:30:00,66.01,66.07,65.99,66.05,28736.0,61.8282,61.8844,61.8095,61.8657,28736.0
2023-09-14 12:40:00,66.04,66.04,65.99,66.01,24167.0,61.8563,61.8563,61.8095,61.8282,24167.0
2023-09-14 12:50:00,66.02,66.07,65.96,65.99,22757.0,61.8376,61.8844,61.7814,61.8095,22757.0
2023-09-14 13:00:00,66.0,66.02,65.99,66.01,22262.0,61.8189,61.8376,61.8095,61.8282,22262.0
2023-09-14 13:10:00,66.01,66.07,66.0,66.05,18311.0,61.8282,61.8844,61.8189,61.8657,18311.0
2023-09-14 13:20:00,66.05,66.11,66.04,66.09,28156.0,61.8657,61.9219,61.8563,61.9032,28156.0
2023-09-14 13:30:00,66.09,66.12,66.02,66.09,29145.0,61.9032,61.9313,61.8376,61.9032,29145.0
2023-09-14 13:40:00,66.09,66.13,66.08,66.12,26295.0,61.9032,61.9406,61.8938,61.9313,26295.0
2023-09-14 13:50:00,66.12,66.16,66.09,66.13,33249.0,61.9313,61.9687,61.9032,61.9406,33249.0
2023-09-14 14:00:00,66.13,66.19,66.12,66.18,31505.0,61.9406,61.9968,61.9313,61.9875,31505.0
2023-09-14 14:10:00,66.19,66.26,66.18,66.26,33141.0,61.9968,62.0624,61.9875,62.0624,33141.0
2023-09-14 14:20:00,66.26,66.33,66.24,66.32,45177.0,62.0624,62.128,62.0437,62.1186,45177.0
2023-09-14 14:30:00,66.31,66.39,66.28,66.39,46879.0,62.1092,62.1842,62.0811,62.1842,46879.0
2023-09-14 14:40:00,66.39,66.47,66.38,66.45,36077.0,62.1842,62.2591,62.1748,62.2404,36077.0
2023-09-14 14:50:00,66.45,66.46,66.37,66.38,48028.0,62.2404,62.2497,62.1654,62.1748,48028.0
2023-09-14 15:00:00,66.39,66.45,66.35,66.4,83669.0,62.1842,62.2404,62.1467,62.1935,83669.0
2023-09-14 15:10:00,66.4,66.51,66.39,66.51,69222.0,62.1935,62.2966,62.1842,62.2966,69222.0
2023-09-14 15:20:00,66.51,66.59,66.49,66.53,103023.0,62.2966,62.3715,62.2778,62.3153,103023.0
2023-09-14 15:30:00,66.53,66.54,66.47,66.47,87915.0,62.3153,62.3247,62.2591,62.2591,87915.0
2023-09-14 15:40:00,66.46,66.54,66.44,66.49,131261.0,62.2497,62.3247,62.231,62.2778,131261.0
2023-09-14 15:50:00,66.49,66.52,66.35,66.37,398814.0,62.2778,62.3059,62.1467,62.1654,398814.0
2023-09-15 09:30:00,66.29,66.7,66.18,66.67,652258.0,62.0905,62.4745,61.9875,62.4464,652258.0
2023-09-15 09:40:00,66.64,66.74,66.36,66.46,86915.0,62.4183,62.512,62.1561,62.2497,86915.0
2023-09-15 09:50:00,66.46,66.47,66.28,66.3,58868.0,62.2497,62.2591,62.0811,62.0999,58868.0
2023-09-15 10:00:00,66.31,66.34,66.07,66.15,107439.0,62.1092,62.1373,61.8844,61.9594,107439.0
2023-09-15 10:10:00,66.14,66.16,66.05,66.12,42693.0,61.95,61.9687,61.8657,61.9313,42693.0
2023-09-15 10:20:00,66.11,66.17,66.05,66.1,74680.0,61.9219,61.9781,61.8657,61.9125,74680.0
2023-09-15 10:30:00,66.1,66.26,66.08,66.25,60552.0,61.9125,62.0624,61.8938,62.053,60552.0
2023-09-15 10:40:00,66.25,66.34,66.2,66.21,56917.0,62.053,62.1373,62.0062,62.0156,56917.0
2023-09-15 10:50:00,66.22,66.25,66.03,66.04,40342.0,62.0249,62.053,61.847,61.8563,40342.0
2023-09-15 11:00:00,66.05,66.05,65.85,65.85,48968.0,61.8657,61.8657,61.6784,61.6784,48968.0
2023-09-15 11:10:00,65.83,66.01,65.83,66.01,53587.0,61.6596,61.8282,61.6596,61.8282,53587.0
2023-09-15 11:20:00,66.01,66.03,65.94,65.95,54951.0,61.8282,61.847,61.7627,61.772,54951.0
2023-09-15 11:30:00,65.95,66.03,65.91,65.92,42367.0,61.772,61.847,61.7346,61.7439,42367.0
2023-09-15 11:40:00,65.92,66.04,65.9,66.02,59112.0,61.7439,61.8563,61.7252,61.8376,59112.0
2023-09-15 11:50:00,66.02,66.07,65.98,66.03,42838.0,61.8376,61.8844,61.8001,61.847,42838.0
2023-09-15 12:00:00,66.04,66.04,65.96,65.98,18793.0,61.8563,61.8563,61.7814,61.8001,18793.0
2023-09-15 12:10:00,65.97,66.03,65.95,66.03,37288.0,61.7908,61.847,61.772,61.847,37288.0
2023-09-15 12:20:00,66.04,66.1,66.02,66.08,21612.0,61.8563,61.9125,61.8376,61.8938,21612.0
2023-09-15 12:30:00,66.08,66.11,66.06,66.09,22273.0,61.8938,61.9219,61.8751,61.9032,22273.0
2023-09-15 12:40:00,66.08,66.11,65.94,66.03,93065.0,61.8938,61.9219,61.7627,61.847,93065.0
2023-09-15 12:50:00,66.03,66.04,65.94,65.97,26064.0,61.847,61.8563,61.7627,61.7908,26064.0
2023-09-15 13:00:00,65.95,65.97,65.91,65.95,28730.0,61.772,61.7908,61.7346,61.772,28730.0
2023-09-15 13:10:00,65.94,66.0,65.9,65.98,71836.0,61.7627,61.8189,61.7252,61.8001,71836.0
2023-09-15 13:20:00,65.98,66.06,65.97,66.03,36985.0,61.8001,61.8751,61.7908,61.847,36985.0
2023-09-15 13:30:00,66.04,66.17,66.03,66.17,49941.0,61.8563,61.9781,61.847,61.9781,49941.0
2023-09-15 13:40:00,66.16,66.22,66.13,66.2,35596.0,61.9687,62.0249,61.9406,62.0062,35596.0
2023-09-15 13:50:00,66.19,66.24,66.13,66.17,52904.0,61.9968,62.0437,61.9406,61.9781,52904.0
2023-09-15 14:00:00,66.16,66.22,66.13,66.19,55444.0,61.9687,62.0249,61.9406,61.9968,55444.0
2023-09-15 14:10:00,66.19,66.26,66.15,66.26,39229.0,61.9968,62.0624,61.9594,62.0624,39229.0
2023-09-15 14:20:00,66.26,66.33,66.23,66.27,43658.0,62.0624,62.128,62.0343,62.0718,43658.0
2023-09-15 14:30:00,66.27,66.34,66.25,66.33,38547.0,62.0718,62.1373,62.053,62.128,38547.0
2023-09-15 14:40:00,66.33,66.39,66.29,66.37,60407.0,62.128,62.1842,62.0905,62.1654,60407.0
2023-09-15 14:50:00,66.36,66.42,66.34,66.41,49100.0,62.1561,62.2123,62.1373,62.2029,49100.0
2023-09-15 15:00:00,66.41,66.42,66.35,66.35,61831.0,62.2029,62.2123,62.1467,62.1467,61831.0
2023-09-15 15:10:00,66.35,66.36,66.25,66.26,56113.0,62.1467,62.1561,62.053,62.0624,56113.0
2023-09-15 15:20:00,66.25,66.25,66.15,66.19,79057.0,62.053,62.053,61.9594,61.9968,79057.0
2023-09-15 15:30:00,66.19,66.2,65.98,65.98,105060.0,61.9968,62.0062,61.8001,61.8001,105060.0
2023-09-15 15:40:00,65.98,66.05,65.95,66.01,194087.0,61.8001,61.8657,61.772,61.8282,194087.0
2023-09-15 15:50:00,66.0,66.0,65.76,65.84,525356.0,61.8189,61.8189,61.5941,61.669,525356.0
2023-09-18 09:30:00,66.01,66.01,65.28,65.54,203533.0,61.8282,61.8282,61.1445,61.388,203533.0
2023-09-18 09:40:00,65.53,65.7,65.48,65.53,137588.0,61.3787,61.5379,61.3318,61.3787,137588.0
2023-09-18 09:50:00,65.53,65.6,65.41,65.49,133750.0,61.3787,61.4442,61.2663,61.3412,133750.0
2023-09-18 10:00:00,65.5,65.55,65.2,65.34,135234.0,61.3506,61.3974,61.0696,61.2007,135234.0
2023-09-18 10:10:00,65.33,65.43,65.29,65.39,65157.0,61.1913,61.285,61.1539,61.2475,65157.0
2023-09-18 10:20:00,65.39,65.4,65.3,65.34,74608.0,61.2475,61.2569,61.1632,61.2007,74608.0
2023-09-18 10:30:00,65.34,65.35,65.21,65.21,62914.0,61.2007,61.2101,61.0789,61.0789,62914.0
2023-09-18 10:40:00,65.2,65.27,65.17,65.22,47846.0,61.0696,61.1351,61.0415,61.0883,47846.0
2023-09-18 10:50:00,65.22,65.32,65.21,65.25,66766.0,61.0883,61.182,61.0789,61.1164,66766.0
2023-09-18 11:00:00,65.25,65.34,65.25,65.26,58773.0,61.1164,61.2007,61.1164,61.1258,58773.0
2023-09-18 11:10:00,65.27,65.35,65.24,65.35,90717.0,61.1351,61.2101,61.107,61.2101,90717.0
2023-09-18 11:20:00,65.35,65.55,65.34,65.55,36611.0,61.2101,61.3974,61.2007,61.3974,36611.0
2023-09-18 11:30:00,65.56,65.66,65.52,65.65,32183.0,61.4067,61.5004,61.3693,61.491,32183.0
2023-09-18 11:40:00,65.65,65.68,65.6,65.61,14737.0,61.491,61.5191,61.4442,61.4536,14737.0
2023-09-18 11:50:00,65.61,65.65,65.59,65.63,27473.0,61.4536,61.491,61.4348,61.4723,27473.0
2023-09-18 12:00:00,65.62,65.7,65.6,65.69,23366.0,61.4629,61.5379,61.4442,61.5285,23366.0
2023-09-18 12:10:00,65.7,65.77,65.68,65.75,21728.0,61.5379,61.6034,61.5191,61.5847,21728.0
2023-09-18 12:20:00,65.75,65.79,65.69,65.73,25959.0,61.5847,61.6222,61.5285,61.566,25959.0
2023-09-18 12:30:00,65.74,65.87,65.73,65.82,39744.0,61.5753,61.6971,61.566,61.6503,39744.0
2023-09-18 12:40:00,65.82,65.86,65.77,65.83,35888.0,61.6503,61.6877,61.6034,61.6596,35888.0
2023-09-18 12:50:00,65.84,65.89,65.82,65.88,25977.0,61.669,61.7158,61.6503,61.7065,25977.0
2023-09-18 13:00:00,65.88,65.91,65.87,65.91,17715.0,61.7065,61.7346,61.6971,61.7346,17715.0
2023-09-18 13:10:00,65.91,65.92,65.85,65.87,40839.0,61.7346,61.7439,61.6784,61.6971,40839.0
2023-09-18 13:20:00,65.87,65.89,65.83,65.86,15324.0,61.6971,61.7158,61.6596,61.6877,15324.0
2023-09-18 13:30:00,65.85,65.85,65.82,65.83,22940.0,61.6784,61.6784,61.6503,61.6596,22940.0
2023-09-18 13:40:00,65.82,65.85,65.77,65.8,17047.0,61.6503,61.6784,61.6034,61.6315,17047.0
2023-09-18 13:50:00,65.79,65.83,65.76,65.77,25462.0,61.6222,61.6596,61.5941,61.6034,25462.0
2023-09-18 14:00:00,65.77,65.78,65.73,65.74,23811.0,61.6034,61.6128,61.566,61.5753,23811.0
2023-09-18 14:10:00,65.75,65.79,65.74,65.75,25694.0,61.5847,61.6222,61.5753,61.5847,25694.0
2023-09-18 14:20:00,65.75,65.76,65.72,65.73,30872.0,61.5847,61.5941,61.5566,61.566,30872.0
2023-09-18 14:30:00,65.73,65.76,65.71,65.73,29118.0,61.566,61.5941,61.5472,61.566,29118.0
2023-09-18 14:40:00,65.72,65.8,65.72,65.77,63745.0,61.5566,61.6315,61.5566,61.6034,63745.0
2023-09-18 14:50:00,65.78,65.82,65.76,65.81,57212.0,61.6128,61.6503,61.5941,61.6409,57212.0
2023-09-18 15:00:00,65.82,65.84,65.76,65.81,92743.0,61.6503,61.669,61.5941,61.6409,92743.0
2023-09-18 15:10:00,65.8,65.84,65.78,65.83,52888.0,61.6315,61.669,61.6128,61.6596,52888.0
2023-09-18 15:20:00,65.83,65.86,65.79,65.83,67128.0,61.6596,61.6877,61.6222,61.6596,67128.0
2023-09-18 15:30:00,65.83,65.91,65.8,65.91,104943.0,61.6596,61.7346,61.6315,61.7346,104943.0
2023-09-18 15:40:00,65.91,65.96,65.9,65.92,136697.0,61.7346,61.7814,61.7252,61.7439,136697.0
2023-09-18 15:50:00,65.92,66.11,65.89,66.1,625358.0,61.7439,61.9219,61.7158,61.9125,625358.0
2023-09-19 09:30:00,66.34,66.44,65.8,65.96,196660.0,62.1373,62.231,61.6315,61.7814,196660.0
2023-09-19 09:40:00,65.95,66.28,65.87,66.14,164028.0,61.772,62.0811,61.6971,61.95,164028.0
2023-09-19 09:50:00,66.14,66.26,66.05,66.11,210074.0,61.95,62.0624,61.8657,61.9219,210074.0
2023-09-19 10:00:00,66.1,66.1,65.92,65.92,131415.0,61.9125,61.9125,61.7439,61.7439,131415.0
2023-09-19 10:10:00,65.92,66.04,65.89,65.92,95634.0,61.7439,61.8563,61.7158,61.7439,95634.0
2023-09-19 10:20:00,65.92,66.04,65.9,66.04,50201.0,61.7439,61.8563,61.7252,61.8563,50201.0
2023-09-19 10:30:00,66.04,66.06,65.94,66.03,198093.0,61.8563,61.8751,61.7627,61.847,198093.0
2023-09-19 10:40:00,66.04,66.14,66.0,66.1,83332.0,61.8563,61.95,61.8189,61.9125,83332.0
2023-09-19 10:50:00,66.1,66.12,66.03,66.08,48129.0,61.9125,61.9313,61.847,61.8938,48129.0
2023-09-19 11:00:00,66.08,66.08,65.85,65.97,53130.0,61.8938,61.8938,61.6784,61.7908,53130.0
2023-09-19 11:10:00,65.97,66.02,65.92,65.98,41383.0,61.7908,61.8376,61.7439,61.8001,41383.0
2023-09-19 11:20:00,65.99,66.1,65.97,66.05,55498.0,61.8095,61.9125,61.7908,61.8657,55498.0
2023-09-19 11:30:00,66.05,66.06,65.93,65.94,49840.0,61.8657,61.8751,61.7533,61.7627,49840.0
2023-09-19 11:40:00,65.95,66.04,65.95,66.04,100978.0,61.772,61.8563,61.772,61.8563,100978.0
2023-09-19 11:50:00,66.03,66.04,65.87,65.87,51720.0,61.847,61.8563,61.6971,61.6971,51720.0
2023-09-19 12:00:00,65.88,65.97,65.81,65.85,72745.0,61.7065,61.7908,61.6409,61.6784,72745.0
2023-09-19 12:10:00,65.85,65.86,65.7,65.78,51869.0,61.6784,61.6877,61.5379,61.6128,51869.0
2023-09-19 12:20:00,65.78,65.96,65.76,65.84,150387.0,61.6128,61.7814,61.5941,61.669,150387.0
2023-09-19 12:30:00,65.84,65.89,65.62,65.68,268559.0,61.669,61.7158,61.4629,61.5191,268559.0
2023-09-19 12:40:00,65.67,65.78,65.67,65.75,43075.0,61.5098,61.6128,61.5098,61.5847,43075.0
2023-09-19 12:50:00,65.74,65.75,65.69,65.73,37628.0,61.5753,61.5847,61.5285,61.566,37628.0
2023-09-19 13:00:00,65.73,65.73,65.58,65.7,48604.0,61.566,61.566,61.4255,61.5379,48604.0
2023-09-19 13:10:00,65.69,65.74,65.64,65.71,54017.0,61.5285,61.5753,61.4817,61.5472,54017.0
2023-09-19 13:20:00,65.72,65.74,65.67,65.69,33889.0,61.5566,61.5753,61.5098,61.5285,33889.0
2023-09-19 13:30:00,65.69,65.7,65.64,65.69,29967.0,61.5285,61.5379,61.4817,61.5285,29967.0
2023-09-19 13:40:00,65.69,65.71,65.65,65.7,40617.0,61.5285,61.5472,61.491,61.5379,40617.0
2023-09-19 13:50:00,65.7,65.81,65.69,65.8,43617.0,61.5379,61.6409,61.5285,61.6315,43617.0
2023-09-19 14:00:00,65.8,65.92,65.76,65.88,100600.0,61.6315,61.7439,61.5941,61.7065,100600.0
2023-09-19 14:10:00,65.89,65.93,65.86,65.89,46928.0,61.7158,61.7533,61.6877,61.7158,46928.0
2023-09-19 14:20:00,65.89,65.9,65.8,65.84,52086.0,61.7158,61.7252,61.6315,61.669,52086.0
2023-09-19 14:30:00,65.84,66.04,65.79,65.97,166766.0,61.669,61.8563,61.6222,61.7908,166766.0
2023-09-19 14:40:00,65.97,66.0,65.91,65.93,71277.0,61.7908,61.8189,61.7346,61.7533,71277.0
2023-09-19 14:50:00,65.94,65.94,65.78,65.89,294463.0,61.7627,61.7627,61.6128,61.7158,294463.0
2023-09-19 15:00:00,65.89,65.99,65.86,65.98,74507.0,61.7158,61.8095,61.6877,61.8001,74507.0
2023-09-19 15:10:00,65.98,65.99,65.89,65.9,71131.0,61.8001,61.8095,61.7158,61.7252,71131.0
2023-09-19 15:20:00,65.89,65.94,65.81,65.92,87507.0,61.7158,61.7627,61.6409,61.7439,87507.0
2023-09-19 15:30:00,65.92,65.95,65.85,65.9,84611.0,61.7439,61.772,61.6784,61.7252,84611.0
2023-09-19 15:40:00,65.9,65.92,65.84,65.9,142848.0,61.7252,61.7439,61.669,61.7252,142848.0
2023-09-19 15:50:00,65.89,65.95,65.81,65.89,587756.0,61.7158,61.772,61.6409,61.7158,587756.0
2023-09-20 09:30:00,66.52,66.66,64.85,64.93,662343.0,62.3059,62.4371,60.7417,60.8167,662343.0
2023-09-20 09:40:00,64.88,65.24,64.53,65.17,471085.0,60.7698,61.107,60.442,61.0415,471085.0
2023-09-20 09:50:00,65.16,65.39,64.97,65.31,366278.0,61.0321,61.2475,60.8541,61.1726,366278.0
2023-09-20 10:00:00,65.31,65.78,65.17,65.52,234290.0,61.1726,61.6128,61.0415,61.3693,234290.0
2023-09-20 10:10:00,65.52,65.77,65.51,65.74,171836.0,61.3693,61.6034,61.3599,61.5753,171836.0
2023-09-20 10:20:00,65.75,66.03,65.72,65.98,126044.0,61.5847,61.847,61.5566,61.8001,126044.0
2023-09-20 10:30:00,65.99,66.07,65.92,66.02,160969.0,61.8095,61.8844,61.7439,61.8376,160969.0
2023-09-20 10:40:00,66.01,66.14,65.86,65.96,118787.0,61.8282,61.95,61.6877,61.7814,118787.0
2023-09-20 10:50:00,65.95,66.0,65.8,65.82,107238.0,61.772,61.8189,61.6315,61.6503,107238.0
2023-09-20 11:00:00,65.83,65.89,65.48,65.5,103829.0,61.6596,61.7158,61.3318,61.3506,103829.0
2023-09-20 11:10:00,65.49,65.55,65.31,65.33,107661.0,61.3412,61.3974,61.1726,61.1913,107661.0
2023-09-20 11:20:00,65.33,65.47,65.26,65.36,115324.0,61.1913,61.3225,61.1258,61.2194,115324.0
2023-09-20 11:30:00,65.36,65.59,65.36,65.55,98981.0,61.2194,61.4348,61.2194,61.3974,98981.0
2023-09-20 11:40:00,65.57,65.62,65.5,65.53,59019.0,61.4161,61.4629,61.3506,61.3787,59019.0
2023-09-20 11:50:00,65.53,65.58,65.5,65.55,61206.0,61.3787,61.4255,61.3506,61.3974,61206.0
2023-09-20 12:00:00,65.56,65.75,65.55,65.73,58094.0,61.4067,61.5847,61.3974,61.566,58094.0
2023-09-20 12:10:00,65.73,65.73,65.5,65.51,68458.0,61.566,61.566,61.3506,61.3599,68458.0
2023-09-20 12:20:00,65.5,65.63,65.49,65.58,69334.0,61.3506,61.4723,61.3412,61.4255,69334.0
2023-09-20 12:30:00,65.59,65.7,65.54,65.69,50733.0,61.4348,61.5379,61.388,61.5285,50733.0
2023-09-20 12:40:00,65.7,65.81,65.65,65.8,61769.0,61.5379,61.6409,61.491,61.6315,61769.0
2023-09-20 12:50:00,65.79,65.85,65.76,65.78,47085.0,61.6222,61.6784,61.5941,61.6128,47085.0
2023-09-20 13:00:00,65.78,65.86,65.74,65.75,59908.0,61.6128,61.6877,61.5753,61.5847,59908.0
2023-09-20 13:10:00,65.76,65.84,65.69,65.82,48061.0,61.5941,61.669,61.5285,61.6503,48061.0
2023-09-20 13:20:00,65.83,65.93,65.8,65.8,48108.0,61.6596,61.7533,61.6315,61.6315,48108.0
2023-09-20 13:30:00,65.8,65.9,65.79,65.9,39849.0,61.6315,61.7252,61.6222,61.7252,39849.0
2023-09-20 13:40:00,65.9,65.99,65.9,65.98,34145.0,61.7252,61.8095,61.7252,61.8001,34145.0
2023-09-20 13:50:00,65.99,66.05,65.96,66.02,37243.0,61.8095,61.8657,61.7814,61.8376,37243.0
2023-09-20 14:00:00,66.03,66.05,65.8,65.81,60113.0,61.847,61.8657,61.6315,61.6409,60113.0
2023-09-20 14:10:00,65.8,65.87,65.71,65.73,48353.0,61.6315,61.6971,61.5472,61.566,48353.0
2023-09-20 14:20:00,65.72,65.9,65.7,65.89,39871.0,61.5566,61.7252,61.5379,61.7158,39871.0
2023-09-20 14:30:00,65.88,65.99,65.73,65.76,56056.0,61.7065,61.8095,61.566,61.5941,56056.0
2023-09-20 14:40:00,65.77,65.93,65.77,65.85,55865.0,61.6034,61.7533,61.6034,61.6784,55865.0
2023-09-20 14:50:00,65.85,65.88,65.76,65.79,74045.0,61.6784,61.7065,61.5941,61.6222,74045.0
2023-09-20 15:00:00,65.78,65.8,65.67,65.69,66019.0,61.6128,61.6315,61.5098,61.5285,66019.0
2023-09-20 15:10:00,65.7,65.81,65.65,65.81,71942.0,61.5379,61.6409,61.491,61.6409,71942.0
2023-09-20 15:20:00,65.81,65.87,65.77,65.81,73031.0,61.6409,61.6971,61.6034,61.6409,73031.0
2023-09-20 15:30:00,65.81,65.88,65.75,65.8,104406.0,61.6409,61.7065,61.5847,61.6315,104406.0
2023-09-20 15:40:00,65.81,65.97,65.77,65.94,158329.0,61.6409,61.7908,61.6034,61.7627,158329.0
2023-09-20 15:50:00,65.94,65.98,65.85,65.87,547458.0,61.7627,61.8001,61.6784,61.6971,547458.0
2023-09-21 09:30:00,65.71,65.92,65.54,65.68,215973.0,61.5472,61.7439,61.388,61.5191,215973.0
2023-09-21 09:40:00,65.69,65.96,65.64,65.96,87684.0,61.5285,61.7814,61.4817,61.7814,87684.0
2023-09-21 09:50:00,65.97,66.32,65.96,66.18,146226.0,61.7908,62.1186,61.7814,61.9875,146226.0
2023-09-21 10:00:00,66.16,66.28,65.99,65.99,142290.0,61.9687,62.0811,61.8095,61.8095,142290.0
2023-09-21 10:10:00,65.99,66.27,65.97,66.13,102262.0,61.8095,62.0718,61.7908,61.9406,102262.0
2023-09-21 10:20:00,66.15,66.19,66.06,66.08,87214.0,61.9594,61.9968,61.8751,61.8938,87214.0
2023-09-21 10:30:00,66.09,66.32,66.02,66.3,155431.0,61.9032,62.1186,61.8376,62.0999,155431.0
2023-09-21 10:40:00,66.3,66.3,66.14,66.24,87645.0,62.0999,62.0999,61.95,62.0437,87645.0
2023-09-21 10:50:00,66.24,66.39,66.19,66.39,129556.0,62.0437,62.1842,61.9968,62.1842,129556.0
2023-09-21 11:00:00,66.39,66.52,66.36,66.37,104824.0,62.1842,62.3059,62.1561,62.1654,104824.0
2023-09-21 11:10:00,66.39,66.44,66.21,66.24,66250.0,62.1842,62.231,62.0156,62.0437,66250.0
2023-09-21 11:20:00,66.23,66.23,66.02,66.02,116407.0,62.0343,62.0343,61.8376,61.8376,116407.0
2023-09-21 11:30:00,66.01,66.01,65.86,65.9,69352.0,61.8282,61.8282,61.6877,61.7252,69352.0
2023-09-21 11:40:00,65.89,66.07,65.87,66.0,48063.0,61.7158,61.8844,61.6971,61.8189,48063.0
2023-09-21 11:50:00,66.0,66.06,65.93,66.01,54203.0,61.8189,61.8751,61.7533,61.8282,54203.0
2023-09-21 12:00:00,66.01,66.04,65.97,65.98,41564.0,61.8282,61.8563,61.7908,61.8001,41564.0
2023-09-21 12:10:00,65.98,65.99,65.87,65.92,51438.0,61.8001,61.8095,61.6971,61.7439,51438.0
2023-09-21 12:20:00,65.91,65.99,65.9,65.97,52706.0,61.7346,61.8095,61.7252,61.7908,52706.0
2023-09-21 12:30:00,65.98,65.98,65.84,65.85,45263.0,61.8001,61.8001,61.669,61.6784,45263.0
2023-09-21 12:40:00,65.84,65.91,65.78,65.83,57713.0,61.669,61.7346,61.6128,61.6596,57713.0
2023-09-21 12:50:00,65.83,65.87,65.8,65.86,45212.0,61.6596,61.6971,61.6315,61.6877,45212.0
2023-09-21 13:00:00,65.86,65.9,65.81,65.84,50727.0,61.6877,61.7252,61.6409,61.669,50727.0
2023-09-21 13:10:00,65.83,65.84,65.6,65.8,145114.0,61.6596,61.669,61.4442,61.6315,145114.0
2023-09-21 13:20:00,65.79,65.92,65.76,65.89,53648.0,61.6222,61.7439,61.5941,61.7158,53648.0
2023-09-21 13:30:00,65.9,65.9,65.77,65.78,50240.0,61.7252,61.7252,61.6034,61.6128,50240.0
2023-09-21 13:40:00,65.79,65.86,65.75,65.86,65855.0,61.6222,61.6877,61.5847,61.6877,65855.0
2023-09-21 13:50:00,65.86,65.88,65.78,65.84,50570.0,61.6877,61.7065,61.6128,61.669,50570.0
2023-09-21 14:00:00,65.85,65.92,65.83,65.92,40942.0,61.6784,61.7439,61.6596,61.7439,40942.0
2023-09-21 14:10:00,65.92,65.95,65.87,65.91,53275.0,61.7439,61.772,61.6971,61.7346,53275.0
2023-09-21 14:20:00,65.9,65.97,65.9,65.95,53189.0,61.7252,61.7908,61.7252,61.772,53189.0
2023-09-21 14:30:00,65.95,66.0,65.89,65.98,58945.0,61.772,61.8189,61.7158,61.8001,58945.0
2023-09-21 14:40:00,65.98,66.0,65.88,65.89,67414.0,61.8001,61.8189,61.7065,61.7158,67414.0
2023-09-21 14:50:00,65.88,65.88,65.84,65.86,77121.0,61.7065,61.7065,61.669,61.6877,77121.0
2023-09-21 15:00:00,65.85,65.88,65.75,65.81,80185.0,61.6784,61.7065,61.5847,61.6409,80185.0
2023-09-21 15:10:00,65.81,65.88,65.79,65.85,72835.0,61.6409,61.7065,61.6222,61.6784,72835.0
2023-09-21 15:20:00,65.84,65.85,65.69,65.73,87871.0,61.669,61.6784,61.5285,61.566,87871.0
2023-09-21 15:30:00,65.73,65.75,65.65,65.75,116155.0,61.566,61.5847,61.491,61.5847,116155.0
2023-09-21 15:40:00,65.74,65.81,65.72,65.76,443479.0,61.5753,61.6409,61.5566,61.5941,443479.0
2023-09-21 15:50:00,65.76,65.76,65.46,65.47,701588.0,61.5941,61.5941,61.3131,61.3225,701588.0
2023-09-22 09:30:00,65.16,65.34,64.7,64.9,332809.0,61.0321,61.2007,60.6012,60.7886,332809.0
2023-09-22 09:40:00,64.89,65.1,64.53,64.64,173431.0,60.7792,60.9759,60.442,60.545,173431.0
2023-09-22 09:50:00,64.64,64.69,64.5,64.54,114192.0,60.545,60.5919,60.4139,60.4514,114192.0
2023-09-22 10:00:00,64.54,64.82,64.53,64.82,267239.0,60.4514,60.7136,60.442,60.7136,267239.0
2023-09-22 10:10:00,64.83,65.0,64.77,64.94,77599.0,60.723,60.8822,60.6668,60.826,77599.0
2023-09-22 10:20:00,64.94,65.3,64.94,65.18,286461.0,60.826,61.1632,60.826,61.0508,286461.0
2023-09-22 10:30:00,65.18,65.27,65.13,65.22,75449.0,61.0508,61.1351,61.004,61.0883,75449.0
2023-09-22 10:40:00,65.22,65.45,65.22,65.37,65784.0,61.0883,61.3037,61.0883,61.2288,65784.0
2023-09-22 10:50:00,65.38,65.44,65.33,65.37,61178.0,61.2382,61.2944,61.1913,61.2288,61178.0
2023-09-22 11:00:00,65.38,65.57,65.35,65.5,156941.0,61.2382,61.4161,61.2101,61.3506,156941.0
2023-09-22 11:10:00,65.5,65.55,65.22,65.26,338524.0,61.3506,61.3974,61.0883,61.1258,338524.0
2023-09-22 11:20:00,65.25,65.35,65.1,65.29,402338.0,61.1164,61.2101,60.9759,61.1539,402338.0
2023-09-22 11:30:00,65.29,65.45,65.28,65.28,133255.0,61.1539,61.3037,61.1445,61.1445,133255.0
2023-09-22 11:40:00,65.28,65.37,65.16,65.19,183026.0,61.1445,61.2288,61.0321,61.0602,183026.0
2023-09-22 11:50:00,65.19,65.31,65.11,65.15,269737.0,61.0602,61.1726,60.9853,61.0227,269737.0
2023-09-22 12:00:00,65.14,65.16,64.92,65.1,82711.0,61.0134,61.0321,60.8073,60.9759,82711.0
2023-09-22 12:10:00,65.1,65.12,64.95,64.96,53884.0,60.9759,60.9946,60.8354,60.8448,53884.0
2023-09-22 12:20:00,64.97,65.01,64.93,65.01,44138.0,60.8541,60.8916,60.8167,60.8916,44138.0
2023-09-22 12:30:00,65.01,65.22,64.98,65.21,56030.0,60.8916,61.0883,60.8635,61.0789,56030.0
2023-09-22 12:40:00,65.21,65.24,65.17,65.2,42776.0,61.0789,61.107,61.0415,61.0696,42776.0
2023-09-22 12:50:00,65.2,65.24,65.18,65.22,27374.0,61.0696,61.107,61.0508,61.0883,27374.0
2023-09-22 13:00:00,65.22,65.25,65.16,65.17,40458.0,61.0883,61.1164,61.0321,61.0415,40458.0
2023-09-22 13:10:00,65.17,65.23,65.14,65.22,37456.0,61.0415,61.0977,61.0134,61.0883,37456.0
2023-09-22 13:20:00,65.22,65.23,65.09,65.15,46255.0,61.0883,61.0977,60.9665,61.0227,46255.0
2023-09-22 13:30:00,65.14,65.18,65.1,65.17,62341.0,61.0134,61.0508,60.9759,61.0415,62341.0
2023-09-22 13:40:00,65.17,65.22,65.09,65.21,59138.0,61.0415,61.0883,60.9665,61.0789,59138.0
2023-09-22 13:50:00,65.21,65.26,65.15,65.23,59149.0,61.0789,61.1258,61.0227,61.0977,59149.0
2023-09-22 14:00:00,65.23,65.38,65.22,65.33,92467.0,61.0977,61.2382,61.0883,61.1913,92467.0
2023-09-22 14:10:00,65.33,65.39,65.32,65.36,54794.0,61.1913,61.2475,61.182,61.2194,54794.0
2023-09-22 14:20:00,65.36,65.44,65.3,65.42,154979.0,61.2194,61.2944,61.1632,61.2756,154979.0
2023-09-22 14:30:00,65.42,65.5,65.42,65.43,54085.0,61.2756,61.3506,61.2756,61.285,54085.0
2023-09-22 14:40:00,65.44,65.44,65.24,65.28,145295.0,61.2944,61.2944,61.107,61.1445,145295.0
2023-09-22 14:50:00,65.28,65.33,65.25,65.26,52192.0,61.1445,61.1913,61.1164,61.1258,52192.0
2023-09-22 15:00:00,65.26,65.34,65.22,65.27,125384.0,61.1258,61.2007,61.0883,61.1351,125384.0
2023-09-22 15:10:00,65.28,65.34,65.25,65.27,76550.0,61.1445,61.2007,61.1164,61.1351,76550.0
2023-09-22 15:20:00,65.27,65.27,65.19,65.2,80184.0,61.1351,61.1351,61.0602,61.0696,80184.0
2023-09-22 15:30:00,65.19,65.23,65.04,65.1,85554.0,61.0602,61.0977,60.9197,60.9759,85554.0
2023-09-22 15:40:00,65.09,65.11,64.93,64.94,117901.0,60.9665,60.9853,60.8167,60.826,117901.0
2023-09-22 15:50:00,64.94,64.94,64.78,64.8,473872.0,60.826,60.826,60.6762,60.6949,473872.0
2023-09-25 09:30:00,64.51,64.77,64.3,64.43,115465.0,60.4233,60.6668,60.2266,60.3483,115465.0
2023-09-25 09:40:00,64.46,64.47,64.08,64.16,91813.0,60.3764,60.3858,60.0205,60.0954,91813.0
2023-09-25 09:50:00,64.16,64.48,64.14,64.47,93361.0,60.0954,60.3952,60.0767,60.3858,93361.0
2023-09-25 10:00:00,64.45,64.55,64.39,64.55,133536.0,60.3671,60.4607,60.3109,60.4607,133536.0
2023-09-25 10:10:00,64.55,64.68,64.51,64.57,114599.0,60.4607,60.5825,60.4233,60.4795,114599.0
2023-09-25 10:20:00,64.56,64.66,64.5,64.57,66256.0,60.4701,60.5638,60.4139,60.4795,66256.0
2023-09-25 10:30:00,64.57,64.72,64.56,64.71,59601.0,60.4795,60.62,60.4701,60.6106,59601.0
2023-09-25 10:40:00,64.71,64.85,64.69,64.81,59690.0,60.6106,60.7417,60.5919,60.7043,59690.0
2023-09-25 10:50:00,64.82,64.87,64.72,64.79,42228.0,60.7136,60.7605,60.62,60.6855,42228.0
2023-09-25 11:00:00,64.8,64.8,64.61,64.67,49400.0,60.6949,60.6949,60.5169,60.5731,49400.0
2023-09-25 11:10:00,64.68,64.69,64.58,64.67,51929.0,60.5825,60.5919,60.4888,60.5731,51929.0
2023-09-25 11:20:00,64.67,64.8,64.65,64.72,40460.0,60.5731,60.6949,60.5544,60.62,40460.0
2023-09-25 11:30:00,64.72,64.75,64.66,64.7,37194.0,60.62,60.6481,60.5638,60.6012,37194.0
2023-09-25 11:40:00,64.7,64.8,64.68,64.76,47067.0,60.6012,60.6949,60.5825,60.6574,47067.0
2023-09-25 11:50:00,64.76,64.8,64.75,64.78,43624.0,60.6574,60.6949,60.6481,60.6762,43624.0
2023-09-25 12:00:00,64.78,64.81,64.76,64.81,45958.0,60.6762,60.7043,60.6574,60.7043,45958.0
2023-09-25 12:10:00,64.81,64.85,64.74,64.79,48786.0,60.7043,60.7417,60.6387,60.6855,48786.0
2023-09-25 12:20:00,64.79,64.81,64.73,64.77,34870.0,60.6855,60.7043,60.6293,60.6668,34870.0
2023-09-25 12:30:00,64.77,64.77,64.59,64.72,218657.0,60.6668,60.6668,60.4982,60.62,218657.0
2023-09-25 12:40:00,64.72,64.73,64.6,64.65,57663.0,60.62,60.6293,60.5076,60.5544,57663.0
2023-09-25 12:50:00,64.64,64.65,64.57,64.6,31413.0,60.545,60.5544,60.4795,60.5076,31413.0
2023-09-25 13:00:00,64.6,64.66,64.49,64.65,100988.0,60.5076,60.5638,60.4045,60.5544,100988.0
2023-09-25 13:10:00,64.64,64.72,64.62,64.7,45998.0,60.545,60.62,60.5263,60.6012,45998.0
2023-09-25 13:20:00,64.7,64.72,64.56,64.56,54944.0,60.6012,60.62,60.4701,60.4701,54944.0
2023-09-25 13:30:00,64.56,64.58,64.52,64.56,48029.0,60.4701,60.4888,60.4326,60.4701,48029.0
2023-09-25 13:40:00,64.56,64.57,64.45,64.53,76336.0,60.4701,60.4795,60.3671,60.442,76336.0
2023-09-25 13:50:00,64.54,64.65,64.5,64.64,43680.0,60.4514,60.5544,60.4139,60.545,43680.0
2023-09-25 14:00:00,64.65,64.71,64.62,64.67,46752.0,60.5544,60.6106,60.5263,60.5731,46752.0
2023-09-25 14:10:00,64.68,64.68,64.53,64.53,36476.0,60.5825,60.5825,60.442,60.442,36476.0
2023-09-25 14:20:00,64.54,64.56,64.46,64.51,44145.0,60.4514,60.4701,60.3764,60.4233,44145.0
2023-09-25 14:30:00,64.51,64.57,64.46,64.56,43400.0,60.4233,60.4795,60.3764,60.4701,43400.0
2023-09-25 14:40:00,64.56,64.59,64.51,64.56,58779.0,60.4701,60.4982,60.4233,60.4701,58779.0
2023-09-25 14:50:00,64.56,64.63,64.55,64.57,54895.0,60.4701,60.5357,60.4607,60.4795,54895.0
2023-09-25 15:00:00,64.57,64.62,64.54,64.58,100416.0,60.4795,60.5263,60.4514,60.4888,100416.0
2023-09-25 15:10:00,64.58,64.73,64.58,64.73,68821.0,60.4888,60.6293,60.4888,60.6293,68821.0
2023-09-25 15:20:00,64.73,64.8,64.72,64.78,80807.0,60.6293,60.6949,60.62,60.6762,80807.0
2023-09-25 15:30:00,64.78,64.87,64.7,64.87,126301.0,60.6762,60.7605,60.6012,60.7605,126301.0
2023-09-25 15:40:00,64.87,64.89,64.79,64.84,150870.0,60.7605,60.7792,60.6855,60.7324,150870.0
2023-09-25 15:50:00,64.85,64.89,64.77,64.79,412325.0,60.7417,60.7792,60.6668,60.6855,412325.0
2023-09-26 09:30:00,64.52,64.78,64.5,64.69,166009.0,60.4326,60.6762,60.4139,60.5919,166009.0
2023-09-26 09:40:00,64.71,64.94,64.67,64.87,73991.0,60.6106,60.826,60.5731,60.7605,73991.0
2023-09-26 09:50:00,64.87,64.96,64.83,64.94,51783.0,60.7605,60.8448,60.723,60.826,51783.0
2023-09-26 10:00:00,64.95,65.04,64.88,65.01,64604.0,60.8354,60.9197,60.7698,60.8916,64604.0
2023-09-26 10:10:00,65.01,65.01,64.82,64.87,46091.0,60.8916,60.8916,60.7136,60.7605,46091.0
2023-09-26 10:20:00,64.86,64.93,64.83,64.85,50273.0,60.7511,60.8167,60.723,60.7417,50273.0
2023-09-26 10:30:00,64.84,64.91,64.77,64.8,55976.0,60.7324,60.7979,60.6668,60.6949,55976.0
2023-09-26 10:40:00,64.8,64.95,64.78,64.95,48845.0,60.6949,60.8354,60.6762,60.8354,48845.0
2023-09-26 10:50:00,64.95,65.21,64.89,65.14,66171.0,60.8354,61.0789,60.7792,61.0134,66171.0
2023-09-26 11:00:00,65.15,65.25,65.14,65.2,64013.0,61.0227,61.1164,61.0134,61.0696,64013.0
2023-09-26 11:10:00,65.21,65.32,65.2,65.28,67835.0,61.0789,61.182,61.0696,61.1445,67835.0
2023-09-26 11:20:00,65.28,65.34,65.25,65.26,41702.0,61.1445,61.2007,61.1164,61.1258,41702.0
2023-09-26 11:30:00,65.27,65.34,65.23,65.32,45051.0,61.1351,61.2007,61.0977,61.182,45051.0
2023-09-26 11:40:00,65.3,65.37,65.26,65.33,50535.0,61.1632,61.2288,61.1258,61.1913,50535.0
2023-09-26 11:50:00,65.33,65.54,65.33,65.5,43822.0,61.1913,61.388,61.1913,61.3506,43822.0
2023-09-26 12:00:00,65.49,65.54,65.44,65.53,44459.0,61.3412,61.388,61.2944,61.3787,44459.0
2023-09-26 12:10:00,65.52,65.54,65.43,65.47,41333.0,61.3693,61.388,61.285,61.3225,41333.0
2023-09-26 12:20:00,65.47,65.59,65.45,65.56,66983.0,61.3225,61.4348,61.3037,61.4067,66983.0
2023-09-26 12:30:00,65.56,65.62,65.53,65.61,55865.0,61.4067,61.4629,61.3787,61.4536,55865.0
2023-09-26 12:40:00,65.61,65.62,65.53,65.61,44605.0,61.4536,61.4629,61.3787,61.4536,44605.0
2023-09-26 12:50:00,65.61,65.64,65.56,65.58,76143.0,61.4536,61.4817,61.4067,61.4255,76143.0
2023-09-26 13:00:00,65.58,65.66,65.56,65.65,56103.0,61.4255,61.5004,61.4067,61.491,56103.0
2023-09-26 13:10:00,65.65,65.66,65.53,65.54,117209.0,61.491,61.5004,61.3787,61.388,117209.0
2023-09-26 13:20:00,65.53,65.55,65.48,65.52,78860.0,61.3787,61.3974,61.3318,61.3693,78860.0
2023-09-26 13:30:00,65.51,65.55,65.46,65.47,97661.0,61.3599,61.3974,61.3131,61.3225,97661.0
2023-09-26 13:40:00,65.47,65.54,65.44,65.52,65639.0,61.3225,61.388,61.2944,61.3693,65639.0
2023-09-26 13:50:00,65.52,65.52,65.44,65.45,49957.0,61.3693,61.3693,61.2944,61.3037,49957.0
2023-09-26 14:00:00,65.45,65.47,65.41,65.45,54620.0,61.3037,61.3225,61.2663,61.3037,54620.0
2023-09-26 14:10:00,65.46,65.48,65.39,65.45,60851.0,61.3131,61.3318,61.2475,61.3037,60851.0
2023-09-26 14:20:00,65.46,65.48,65.38,65.39,52120.0,61.3131,61.3318,61.2382,61.2475,52120.0
2023-09-26 14:30:00,65.38,65.4,65.25,65.28,158172.0,61.2382,61.2569,61.1164,61.1445,158172.0
2023-09-26 14:40:00,65.27,65.28,65.19,65.22,43153.0,61.1351,61.1445,61.0602,61.0883,43153.0
2023-09-26 14:50:00,65.22,65.26,65.17,65.21,45314.0,61.0883,61.1258,61.0415,61.0789,45314.0
2023-09-26 15:00:00,65.2,65.4,65.18,65.36,76270.0,61.0696,61.2569,61.0508,61.2194,76270.0
2023-09-26 15:10:00,65.37,65.4,65.31,65.33,58378.0,61.2288,61.2569,61.1726,61.1913,58378.0
2023-09-26 15:20:00,65.33,65.33,65.26,65.3,83826.0,61.1913,61.1913,61.1258,61.1632,83826.0
2023-09-26 15:30:00,65.3,65.34,65.26,65.3,119987.0,61.1632,61.2007,61.1258,61.1632,119987.0
2023-09-26 15:40:00,65.29,65.39,65.28,65.34,183756.0,61.1539,61.2475,61.1445,61.2007,183756.0
2023-09-26 15:50:00,65.33,65.35,65.21,65.23,584051.0,61.1913,61.2101,61.0789,61.0977,584051.0
2023-09-27 09:30:00,65.1,65.27,64.93,65.02,123147.0,60.9759,61.1351,60.8167,60.901,123147.0
2023-09-27 09:40:00,65.0,65.11,64.86,64.87,100753.0,60.8822,60.9853,60.7511,60.7605,100753.0
2023-09-27 09:50:00,64.86,64.86,64.68,64.72,74480.0,60.7511,60.7511,60.5825,60.62,74480.0
2023-09-27 10:00:00,64.72,64.72,64.38,64.42,67072.0,60.62,60.62,60.3015,60.339,67072.0
2023-09-27 10:10:00,64.42,64.59,64.37,64.56,75273.0,60.339,60.4982,60.2921,60.4701,75273.0
2023-09-27 10:20:00,64.56,64.72,64.54,64.61,176773.0,60.4701,60.62,60.4514,60.5169,176773.0
2023-09-27 10:30:00,64.62,64.74,64.55,64.71,46652.0,60.5263,60.6387,60.4607,60.6106,46652.0
2023-09-27 10:40:00,64.7,64.81,64.68,64.79,50708.0,60.6012,60.7043,60.5825,60.6855,50708.0
2023-09-27 10:50:00,64.78,64.85,64.67,64.71,51080.0,60.6762,60.7417,60.5731,60.6106,51080.0
2023-09-27 11:00:00,64.71,64.72,64.57,64.59,34846.0,60.6106,60.62,60.4795,60.4982,34846.0
2023-09-27 11:10:00,64.59,64.63,64.52,64.61,42505.0,60.4982,60.5357,60.4326,60.5169,42505.0
2023-09-27 11:20:00,64.61,64.61,64.31,64.34,66355.0,60.5169,60.5169,60.2359,60.264,66355.0
2023-09-27 11:30:00,64.34,64.42,64.31,64.31,52284.0,60.264,60.339,60.2359,60.2359,52284.0
2023-09-27 11:40:00,64.31,64.35,64.21,64.23,63048.0,60.2359,60.2734,60.1423,60.161,63048.0
2023-09-27 11:50:00,64.23,64.26,64.18,64.22,50187.0,60.161,60.1891,60.1142,60.1516,50187.0
2023-09-27 12:00:00,64.22,64.27,64.06,64.16,47075.0,60.1516,60.1985,60.0018,60.0954,47075.0
2023-09-27 12:10:00,64.16,64.2,64.12,64.16,41511.0,60.0954,60.1329,60.058,60.0954,41511.0
2023-09-27 12:20:00,64.16,64.23,64.08,64.18,320913.0,60.0954,60.161,60.0205,60.1142,320913.0
2023-09-27 12:30:00,64.18,64.23,64.16,64.2,33811.0,60.1142,60.161,60.0954,60.1329,33811.0
2023-09-27 12:40:00,64.19,64.26,64.18,64.24,39825.0,60.1235,60.1891,60.1142,60.1704,39825.0
2023-09-27 12:50:00,64.23,64.23,64.13,64.14,39684.0,60.161,60.161,60.0673,60.0767,39684.0
2023-09-27 13:00:00,64.14,64.15,64.01,64.02,38606.0,60.0767,60.0861,59.9549,59.9643,38606.0
2023-09-27 13:10:00,64.02,64.02,63.7,63.73,87426.0,59.9643,59.9643,59.6646,59.6927,87426.0
2023-09-27 13:20:00,63.74,63.92,63.74,63.9,134038.0,59.702,59.8706,59.702,59.8519,134038.0
2023-09-27 13:30:00,63.89,63.89,63.73,63.83,166307.0,59.8425,59.8425,59.6927,59.7863,166307.0
2023-09-27 13:40:00,63.84,63.85,63.7,63.72,89275.0,59.7957,59.8051,59.6646,59.6833,89275.0
2023-09-27 13:50:00,63.72,63.87,63.71,63.85,71737.0,59.6833,59.8238,59.6739,59.8051,71737.0
2023-09-27 14:00:00,63.84,63.96,63.83,63.94,58635.0,59.7957,59.9081,59.7863,59.8894,58635.0
2023-09-27 14:10:00,63.93,63.97,63.9,63.92,48944.0,59.88,59.9175,59.8519,59.8706,48944.0
2023-09-27 14:20:00,63.91,64.01,63.9,63.98,50694.0,59.8613,59.9549,59.8519,59.9268,50694.0
2023-09-27 14:30:00,63.98,64.17,63.98,64.17,77300.0,59.9268,60.1048,59.9268,60.1048,77300.0
2023-09-27 14:40:00,64.17,64.25,64.14,64.17,41256.0,60.1048,60.1797,60.0767,60.1048,41256.0
2023-09-27 14:50:00,64.16,64.21,64.14,64.16,50158.0,60.0954,60.1423,60.0767,60.0954,50158.0
2023-09-27 15:00:00,64.16,64.16,64.04,64.1,67743.0,60.0954,60.0954,59.983,60.0392,67743.0
2023-09-27 15:10:00,64.11,64.16,64.01,64.05,84595.0,60.0486,60.0954,59.9549,59.9924,84595.0
2023-09-27 15:20:00,64.06,64.18,64.05,64.14,69302.0,60.0018,60.1142,59.9924,60.0767,69302.0
2023-09-27 15:30:00,64.13,64.13,64.02,64.06,78815.0,60.0673,60.0673,59.9643,60.0018,78815.0
2023-09-27 15:40:00,64.05,64.05,63.86,63.94,131640.0,59.9924,59.9924,59.8144,59.8894,131640.0
2023-09-27 15:50:00,63.94,64.08,63.91,64.06,350439.0,59.8894,60.0205,59.8613,60.0018,350439.0
2023-09-28 09:30:00,64.23,64.45,64.01,64.03,114354.0,60.161,60.3671,59.9549,59.9737,114354.0
2023-09-28 09:40:00,64.02,64.03,63.82,63.87,44066.0,59.9643,59.9737,59.777,59.8238,44066.0
2023-09-28 09:50:00,63.85,64.0,63.77,64.0,64152.0,59.8051,59.9456,59.7301,59.9456,64152.0
2023-09-28 10:00:00,64.01,64.15,63.98,63.99,59071.0,59.9549,60.0861,59.9268,59.9362,59071.0
2023-09-28 10:10:00,64.0,64.14,63.99,64.14,54715.0,59.9456,60.0767,59.9362,60.0767,54715.0
2023-09-28 10:20:00,64.14,64.17,64.01,64.01,43624.0,60.0767,60.1048,59.9549,59.9549,43624.0
2023-09-28 10:30:00,64.01,64.18,63.94,63.97,55314.0,59.9549,60.1142,59.8894,59.9175,55314.0
2023-09-28 10:40:00,63.97,64.0,63.92,63.98,38137.0,59.9175,59.9456,59.8706,59.9268,38137.0
2023-09-28 10:50:00,63.96,63.98,63.91,63.94,39340.0,59.9081,59.9268,59.8613,59.8894,39340.0
2023-09-28 11:00:00,63.94,64.01,63.93,64.0,49349.0,59.8894,59.9549,59.88,59.9456,49349.0
2023-09-28 11:10:00,64.01,64.02,63.9,63.9,45015.0,59.9549,59.9643,59.8519,59.8519,45015.0
2023-09-28 11:20:00,63.9,63.9,63.78,63.8,31747.0,59.8519,59.8519,59.7395,59.7582,31747.0
2023-09-28 11:30:00,63.8,63.94,63.79,63.88,42300.0,59.7582,59.8894,59.7489,59.8332,42300.0
2023-09-28 11:40:00,63.87,63.92,63.84,63.85,40935.0,59.8238,59.8706,59.7957,59.8051,40935.0
2023-09-28 11:50:00,63.84,63.88,63.82,63.84,32492.0,59.7957,59.8332,59.777,59.7957,32492.0
2023-09-28 12:00:00,63.83,63.88,63.73,63.78,36324.0,59.7863,59.8332,59.6927,59.7395,36324.0
2023-09-28 12:10:00,63.77,63.81,63.71,63.8,36645.0,59.7301,59.7676,59.6739,59.7582,36645.0
2023-09-28 12:20:00,63.8,63.89,63.79,63.84,43399.0,59.7582,59.8425,59.7489,59.7957,43399.0
2023-09-28 12:30:00,63.84,63.94,63.83,63.93,30071.0,59.7957,59.8894,59.7863,59.88,30071.0
2023-09-28 12:40:00,63.93,64.0,63.89,63.93,38553.0,59.88,59.9456,59.8425,59.88,38553.0
2023-09-28 12:50:00,63.94,63.94,63.82,63.84,24755.0,59.8894,59.8894,59.777,59.7957,24755.0
2023-09-28 13:00:00,63.84,63.84,63.68,63.69,25714.0,59.7957,59.7957,59.6458,59.6552,25714.0
2023-09-28 13:10:00,63.69,63.71,63.63,63.67,48790.0,59.6552,59.6739,59.599,59.6365,48790.0
2023-09-28 13:20:00,63.66,63.79,63.64,63.76,47266.0,59.6271,59.7489,59.6084,59.7208,47266.0
2023-09-28 13:30:00,63.77,63.88,63.74,63.88,46128.0,59.7301,59.8332,59.702,59.8332,46128.0
2023-09-28 13:40:00,63.89,63.99,63.87,63.96,47719.0,59.8425,59.9362,59.8238,59.9081,47719.0
2023-09-28 13:50:00,63.96,63.96,63.9,63.93,26560.0,59.9081,59.9081,59.8519,59.88,26560.0
2023-09-28 14:00:00,63.94,63.96,63.88,63.94,26767.0,59.8894,59.9081,59.8332,59.8894,26767.0
2023-09-28 14:10:00,63.94,63.95,63.9,63.91,41854.0,59.8894,59.8987,59.8519,59.8613,41854.0
2023-09-28 14:20:00,63.92,63.93,63.87,63.88,33393.0,59.8706,59.88,59.8238,59.8332,33393.0
2023-09-28 14:30:00,63.88,63.88,63.71,63.72,67607.0,59.8332,59.8332,59.6739,59.6833,67607.0
2023-09-28 14:40:00,63.71,63.82,63.7,63.81,36008.0,59.6739,59.777,59.6646,59.7676,36008.0
2023-09-28 14:50:00,63.81,63.87,63.79,63.87,36032.0,59.7676,59.8238,59.7489,59.8238,36032.0
2023-09-28 15:00:00,63.87,63.89,63.83,63.88,60597.0,59.8238,59.8425,59.7863,59.8332,60597.0
2023-09-28 15:10:00,63.89,64.04,63.88,64.03,46273.0,59.8425,59.983,59.8332,59.9737,46273.0
2023-09-28 15:20:00,64.04,64.14,64.02,64.07,149849.0,59.983,60.0767,59.9643,60.0111,149849.0
2023-09-28 15:30:00,64.06,64.12,63.98,64.02,138336.0,60.0018,60.058,59.9268,59.9643,138336.0
2023-09-28 15:40:00,64.01,64.13,63.99,64.12,219738.0,59.9549,60.0673,59.9362,60.058,219738.0
2023-09-28 15:50:00,64.11,64.2,64.05,64.11,618260.0,60.0486,60.1329,59.9924,60.0486,618260.0
2023-09-29 09:30:00,64.4,64.62,64.29,64.49,123537.0,60.3202,60.5263,60.2172,60.4045,123537.0
2023-09-29 09:40:00,64.47,64.51,64.13,64.23,104579.0,60.3858,60.4233,60.0673,60.161,104579.0
2023-09-29 09:50:00,64.24,64.25,64.0,64.09,55928.0,60.1704,60.1797,59.9456,60.0299,55928.0
2023-09-29 10:00:00,64.09,64.11,63.94,64.07,158340.0,60.0299,60.0486,59.8894,60.0111,158340.0
2023-09-29 10:10:00,64.05,64.1,64.0,64.06,53209.0,59.9924,60.0392,59.9456,60.0018,53209.0
2023-09-29 10:20:00,64.07,64.28,64.03,64.24,71856.0,60.0111,60.2078,59.9737,60.1704,71856.0
2023-09-29 10:30:00,64.25,64.29,64.17,64.28,71473.0,60.1797,60.2172,60.1048,60.2078,71473.0
2023-09-29 10:40:00,64.28,64.4,64.26,64.39,50258.0,60.2078,60.3202,60.1891,60.3109,50258.0
2023-09-29 10:50:00,64.39,64.5,64.37,64.49,67309.0,60.3109,60.4139,60.2921,60.4045,67309.0
2023-09-29 11:00:00,64.5,64.55,64.37,64.37,70523.0,60.4139,60.4607,60.2921,60.2921,70523.0
2023-09-29 11:10:00,64.37,64.4,64.28,64.29,45972.0,60.2921,60.3202,60.2078,60.2172,45972.0
2023-09-29 11:20:00,64.3,64.37,64.26,64.29,40291.0,60.2266,60.2921,60.1891,60.2172,40291.0
2023-09-29 11:30:00,64.28,64.31,64.08,64.09,55189.0,60.2078,60.2359,60.0205,60.0299,55189.0
2023-09-29 11:40:00,64.08,64.1,64.0,64.0,46987.0,60.0205,60.0392,59.9456,59.9456,46987.0
2023-09-29 11:50:00,64.0,64.06,63.98,64.03,62155.0,59.9456,60.0018,59.9268,59.9737,62155.0
2023-09-29 12:00:00,64.04,64.11,64.02,64.06,49583.0,59.983,60.0486,59.9643,60.0018,49583.0
2023-09-29 12:10:00,64.06,64.09,63.99,64.06,69790.0,60.0018,60.0299,59.9362,60.0018,69790.0
2023-09-29 12:20:00,64.06,64.11,64.0,64.09,41674.0,60.0018,60.0486,59.9456,60.0299,41674.0
2023-09-29 12:30:00,64.09,64.17,64.06,64.14,38125.0,60.0299,60.1048,60.0018,60.0767,38125.0
2023-09-29 12:40:00,64.12,64.15,64.05,64.06,44369.0,60.058,60.0861,59.9924,60.0018,44369.0
2023-09-29 12:50:00,64.05,64.05,63.95,63.98,35427.0,59.9924,59.9924,59.8987,59.9268,35427.0
2023-09-29 13:00:00,63.98,63.99,63.88,63.94,40309.0,59.9268,59.9362,59.8332,59.8894,40309.0
2023-09-29 13:10:00,63.93,63.97,63.91,63.92,55020.0,59.88,59.9175,59.8613,59.8706,55020.0
2023-09-29 13:20:00,63.93,64.03,63.89,64.03,49695.0,59.88,59.9737,59.8425,59.9737,49695.0
2023-09-29 13:30:00,64.03,64.06,63.98,64.03,50422.0,59.9737,60.0018,59.9268,59.9737,50422.0
2023-09-29 13:40:00,64.03,64.06,63.95,63.97,55513.0,59.9737,60.0018,59.8987,59.9175,55513.0
2023-09-29 13:50:00,63.97,63.97,63.81,63.84,42344.0,59.9175,59.9175,59.7676,59.7957,42344.0
2023-09-29 14:00:00,63.84,63.84,63.75,63.77,55067.0,59.7957,59.7957,59.7114,59.7301,55067.0
2023-09-29 14:10:00,63.77,63.85,63.76,63.79,43666.0,59.7301,59.8051,59.7208,59.7489,43666.0
2023-09-29 14:20:00,63.8,63.87,63.78,63.82,56223.0,59.7582,59.8238,59.7395,59.777,56223.0
2023-09-29 14:30:00,63.83,63.87,63.77,63.87,121821.0,59.7863,59.8238,59.7301,59.8238,121821.0
2023-09-29 14:40:00,63.86,63.89,63.85,63.85,95070.0,59.8144,59.8425,59.8051,59.8051,95070.0
2023-09-29 14:50:00,63.86,64.03,63.85,64.0,79805.0,59.8144,59.9737,59.8051,59.9456,79805.0
2023-09-29 15:00:00,64.01,64.06,63.99,64.0,59809.0,59.9549,60.0018,59.9362,59.9456,59809.0
2023-09-29 15:10:00,64.0,64.06,63.99,64.03,122645.0,59.9456,60.0018,59.9362,59.9737,122645.0
2023-09-29 15:20:00,64.03,64.03,63.91,64.0,132176.0,59.9737,59.9737,59.8613,59.9456,132176.0
2023-09-29 15:30:00,63.99,64.01,63.9,63.99,250132.0,59.9362,59.9549,59.8519,59.9362,250132.0
2023-09-29 15:40:00,63.99,64.09,63.93,64.08,134989.0,59.9362,60.0299,59.88,60.0205,134989.0
2023-09-29 15:50:00,64.08,64.11,63.97,63.99,676712.0,60.0205,60.0486,59.9175,59.9362,676712.0
2023-10-02 09:30:00,63.71,63.97,63.23,63.28,161649.0,59.6739,59.9175,59.2244,59.2712,161649.0
2023-10-02 09:40:00,63.25,63.34,63.12,63.29,98132.0,59.2431,59.3274,59.1213,59.2806,98132.0
2023-10-02 09:50:00,63.28,63.3,63.05,63.18,91486.0,59.2712,59.2899,59.0558,59.1775,91486.0
2023-10-02 10:00:00,63.16,63.32,63.07,63.17,74902.0,59.1588,59.3087,59.0745,59.1682,74902.0
2023-10-02 10:10:00,63.19,63.28,63.15,63.17,97979.0,59.1869,59.2712,59.1494,59.1682,97979.0
2023-10-02 10:20:00,63.18,63.22,63.12,63.14,79815.0,59.1775,59.215,59.1213,59.1401,79815.0
2023-10-02 10:30:00,63.14,63.15,62.93,62.93,119414.0,59.1401,59.1494,58.9434,58.9434,119414.0
2023-10-02 10:40:00,62.93,62.94,62.64,62.72,113510.0,58.9434,58.9527,58.6717,58.7467,113510.0
2023-10-02 10:50:00,62.73,62.85,62.72,62.85,74227.0,58.756,58.8684,58.7467,58.8684,74227.0
2023-10-02 11:00:00,62.85,62.91,62.64,62.69,85129.0,58.8684,58.9246,58.6717,58.7186,85129.0
2023-10-02 11:10:00,62.7,62.86,62.58,62.86,197162.0,58.7279,58.8778,58.6155,58.8778,197162.0
2023-10-02 11:20:00,62.86,62.93,62.82,62.92,65933.0,58.8778,58.9434,58.8403,58.934,65933.0
2023-10-02 11:30:00,62.92,62.94,62.82,62.82,80825.0,58.934,58.9527,58.8403,58.8403,80825.0
2023-10-02 11:40:00,62.82,62.83,62.55,62.65,72459.0,58.8403,58.8497,58.5874,58.6811,72459.0
2023-10-02 11:50:00,62.65,62.67,62.61,62.66,75764.0,58.6811,58.6998,58.6436,58.6905,75764.0
2023-10-02 12:00:00,62.65,62.72,62.64,62.67,64783.0,58.6811,58.7467,58.6717,58.6998,64783.0
2023-10-02 12:10:00,62.67,62.77,62.67,62.72,65354.0,58.6998,58.7935,58.6998,58.7467,65354.0
2023-10-02 12:20:00,62.72,62.72,62.6,62.66,107757.0,58.7467,58.7467,58.6343,58.6905,107757.0
2023-10-02 12:30:00,62.67,62.67,62.5,62.59,92565.0,58.6998,58.6998,58.5406,58.6249,92565.0
2023-10-02 12:40:00,62.58,62.59,62.28,62.3,48129.0,58.6155,58.6249,58.3345,58.3533,48129.0
2023-10-02 12:50:00,62.3,62.37,62.27,62.37,55531.0,58.3533,58.4188,58.3252,58.4188,55531.0
2023-10-02 13:00:00,62.36,62.48,62.35,62.48,49188.0,58.4095,58.5219,58.4001,58.5219,49188.0
2023-10-02 13:10:00,62.48,62.54,62.46,62.54,43674.0,58.5219,58.5781,58.5031,58.5781,43674.0
2023-10-02 13:20:00,62.52,62.61,62.49,62.59,57120.0,58.5593,58.6436,58.5312,58.6249,57120.0
2023-10-02 13:30:00,62.59,62.61,62.48,62.55,54048.0,58.6249,58.6436,58.5219,58.5874,54048.0
2023-10-02 13:40:00,62.55,62.6,62.49,62.55,68144.0,58.5874,58.6343,58.5312,58.5874,68144.0
2023-10-02 13:50:00,62.55,62.58,62.43,62.46,124361.0,58.5874,58.6155,58.475,58.5031,124361.0
2023-10-02 14:00:00,62.46,62.6,62.39,62.6,89440.0,58.5031,58.6343,58.4376,58.6343,89440.0
2023-10-02 14:10:00,62.6,62.62,62.47,62.52,56693.0,58.6343,58.653,58.5125,58.5593,56693.0
2023-10-02 14:20:00,62.52,62.56,62.42,62.45,217316.0,58.5593,58.5968,58.4657,58.4938,217316.0
2023-10-02 14:30:00,62.45,62.5,62.43,62.44,92297.0,58.4938,58.5406,58.475,58.4844,92297.0
2023-10-02 14:40:00,62.44,62.44,62.37,62.39,64412.0,58.4844,58.4844,58.4188,58.4376,64412.0
2023-10-02 14:50:00,62.39,62.49,62.38,62.42,87982.0,58.4376,58.5312,58.4282,58.4657,87982.0
2023-10-02 15:00:00,62.41,62.54,62.38,62.53,79958.0,58.4563,58.5781,58.4282,58.5687,79958.0
2023-10-02 15:10:00,62.52,62.6,62.52,62.56,105386.0,58.5593,58.6343,58.5593,58.5968,105386.0
2023-10-02 15:20:00,62.55,62.63,62.54,62.55,99622.0,58.5874,58.6624,58.5781,58.5874,99622.0
2023-10-02 15:30:00,62.55,62.6,62.48,62.59,133355.0,58.5874,58.6343,58.5219,58.6249,133355.0
2023-10-02 15:40:00,62.59,62.65,62.57,62.64,158394.0,58.6249,58.6811,58.6062,58.6717,158394.0
2023-10-02 15:50:00,62.64,62.65,62.45,62.58,483788.0,58.6717,58.6811,58.4938,58.6155,483788.0
2023-10-03 09:30:00,62.23,62.7,62.23,62.65,193218.0,58.2877,58.7279,58.2877,58.6811,193218.0
2023-10-03 09:40:00,62.64,62.83,62.55,62.77,121067.0,58.6717,58.8497,58.5874,58.7935,121067.0
2023-10-03 09:50:00,62.76,62.95,62.67,62.93,102421.0,58.7841,58.9621,58.6998,58.9434,102421.0
2023-10-03 10:00:00,62.94,63.03,62.67,62.73,123520.0,58.9527,59.037,58.6998,58.756,123520.0
2023-10-03 10:10:00,62.72,63.07,62.7,62.96,109318.0,58.7467,59.0745,58.7279,58.9715,109318.0
2023-10-03 10:20:00,62.96,63.1,62.91,62.98,112910.0,58.9715,59.1026,58.9246,58.9902,112910.0
2023-10-03 10:30:00,62.99,63.1,62.96,63.0,170497.0,58.9996,59.1026,58.9715,59.0089,170497.0
2023-10-03 10:40:00,63.03,63.07,62.91,62.97,112795.0,59.037,59.0745,58.9246,58.9808,112795.0
2023-10-03 10:50:00,62.96,63.03,62.82,62.98,157337.0,58.9715,59.037,58.8403,58.9902,157337.0
2023-10-03 11:00:00,62.98,63.14,62.97,63.07,107145.0,58.9902,59.1401,58.9808,59.0745,107145.0
2023-10-03 11:10:00,63.07,63.19,63.01,63.18,100645.0,59.0745,59.1869,59.0183,59.1775,100645.0
2023-10-03 11:20:00,63.17,63.18,62.93,63.03,158431.0,59.1682,59.1775,58.9434,59.037,158431.0
2023-10-03 11:30:00,63.03,63.06,62.94,62.99,90870.0,59.037,59.0651,58.9527,58.9996,90870.0
2023-10-03 11:40:00,63.0,63.11,62.98,63.04,71566.0,59.0089,59.112,58.9902,59.0464,71566.0
2023-10-03 11:50:00,63.05,63.15,63.05,63.06,60925.0,59.0558,59.1494,59.0558,59.0651,60925.0
2023-10-03 12:00:00,63.05,63.08,62.96,62.97,54894.0,59.0558,59.0839,58.9715,58.9808,54894.0
2023-10-03 12:10:00,62.97,62.99,62.86,62.9,52543.0,58.9808,58.9996,58.8778,58.9153,52543.0
2023-10-03 12:20:00,62.92,62.93,62.8,62.92,72263.0,58.934,58.9434,58.8216,58.934,72263.0
2023-10-03 12:30:00,62.92,62.96,62.82,62.86,81998.0,58.934,58.9715,58.8403,58.8778,81998.0
2023-10-03 12:40:00,62.85,62.86,62.73,62.81,70302.0,58.8684,58.8778,58.756,58.831,70302.0
2023-10-03 12:50:00,62.81,62.9,62.8,62.87,52018.0,58.831,58.9153,58.8216,58.8872,52018.0
2023-10-03 13:00:00,62.87,63.08,62.87,63.05,55404.0,58.8872,59.0839,58.8872,59.0558,55404.0
2023-10-03 13:10:00,63.05,63.1,62.87,62.92,263119.0,59.0558,59.1026,58.8872,58.934,263119.0
2023-10-03 13:20:00,62.92,63.03,62.89,63.01,92505.0,58.934,59.037,58.9059,59.0183,92505.0
2023-10-03 13:30:00,63.01,63.01,62.89,62.91,89346.0,59.0183,59.0183,58.9059,58.9246,89346.0
2023-10-03 13:40:00,62.91,62.98,62.9,62.95,82446.0,58.9246,58.9902,58.9153,58.9621,82446.0
2023-10-03 13:50:00,62.95,62.96,62.85,62.89,90938.0,58.9621,58.9715,58.8684,58.9059,90938.0
2023-10-03 14:00:00,62.9,62.93,62.83,62.86,83706.0,58.9153,58.9434,58.8497,58.8778,83706.0
2023-10-03 14:10:00,62.86,62.9,62.82,62.87,66083.0,58.8778,58.9153,58.8403,58.8872,66083.0
2023-10-03 14:20:00,62.88,62.93,62.85,62.92,70304.0,58.8965,58.9434,58.8684,58.934,70304.0
2023-10-03 14:30:00,62.93,62.93,62.81,62.88,100612.0,58.9434,58.9434,58.831,58.8965,100612.0
2023-10-03 14:40:00,62.87,62.89,62.81,62.87,80214.0,58.8872,58.9059,58.831,58.8872,80214.0
2023-10-03 14:50:00,62.87,62.94,62.86,62.91,165901.0,58.8872,58.9527,58.8778,58.9246,165901.0
2023-10-03 15:00:00,62.91,63.01,62.86,63.01,200005.0,58.9246,59.0183,58.8778,59.0183,200005.0
2023-10-03 15:10:00,63.01,63.11,62.98,63.08,295453.0,59.0183,59.112,58.9902,59.0839,295453.0
2023-10-03 15:20:00,63.09,63.11,62.93,63.01,268632.0,59.0932,59.112,58.9434,59.0183,268632.0
2023-10-03 15:30:00,63.01,63.02,62.88,62.95,158638.0,59.0183,59.0277,58.8965,58.9621,158638.0
2023-10-03 15:40:00,62.95,63.04,62.93,62.96,291375.0,58.9621,59.0464,58.9434,58.9715,291375.0
2023-10-03 15:50:00,62.97,63.01,62.9,62.98,857090.0,58.9808,59.0183,58.9153,58.9902,857090.0
2023-10-04 09:30:00,63.09,63.31,62.97,62.98,218493.0,59.0932,59.2993,58.9808,58.9902,218493.0
2023-10-04 09:40:00,62.97,63.1,62.7,62.82,148174.0,58.9808,59.1026,58.7279,58.8403,148174.0
2023-10-04 09:50:00,62.81,62.98,62.79,62.95,78883.0,58.831,58.9902,58.8122,58.9621,78883.0
2023-10-04 10:00:00,62.95,63.06,62.83,62.87,75852.0,58.9621,59.0651,58.8497,58.8872,75852.0
2023-10-04 10:10:00,62.87,62.97,62.8,62.84,78666.0,58.8872,58.9808,58.8216,58.8591,78666.0
2023-10-04 10:20:00,62.85,62.9,62.74,62.79,77345.0,58.8684,58.9153,58.7654,58.8122,77345.0
2023-10-04 10:30:00,62.78,62.82,62.57,62.6,109479.0,58.8029,58.8403,58.6062,58.6343,109479.0
2023-10-04 10:40:00,62.6,62.6,62.44,62.55,172092.0,58.6343,58.6343,58.4844,58.5874,172092.0
2023-10-04 10:50:00,62.56,62.62,62.4,62.53,79085.0,58.5968,58.653,58.4469,58.5687,79085.0
2023-10-04 11:00:00,62.53,62.68,62.49,62.66,61407.0,58.5687,58.7092,58.5312,58.6905,61407.0
2023-10-04 11:10:00,62.67,62.74,62.63,62.74,58731.0,58.6998,58.7654,58.6624,58.7654,58731.0
2023-10-04 11:20:00,62.74,62.74,62.64,62.74,59876.0,58.7654,58.7654,58.6717,58.7654,59876.0
2023-10-04 11:30:00,62.74,62.8,62.59,62.63,72632.0,58.7654,58.8216,58.6249,58.6624,72632.0
2023-10-04 11:40:00,62.63,62.85,62.6,62.82,42512.0,58.6624,58.8684,58.6343,58.8403,42512.0
2023-10-04 11:50:00,62.83,62.89,62.81,62.84,44228.0,58.8497,58.9059,58.831,58.8591,44228.0
2023-10-04 12:00:00,62.85,62.97,62.83,62.86,59252.0,58.8684,58.9808,58.8497,58.8778,59252.0
2023-10-04 12:10:00,62.86,63.02,62.85,63.02,60536.0,58.8778,59.0277,58.8684,59.0277,60536.0
2023-10-04 12:20:00,63.02,63.06,62.86,62.87,225335.0,59.0277,59.0651,58.8778,58.8872,225335.0
2023-10-04 12:30:00,62.88,62.97,62.87,62.91,89345.0,58.8965,58.9808,58.8872,58.9246,89345.0
2023-10-04 12:40:00,62.91,62.91,62.78,62.82,219881.0,58.9246,58.9246,58.8029,58.8403,219881.0
2023-10-04 12:50:00,62.82,62.84,62.72,62.73,50668.0,58.8403,58.8591,58.7467,58.756,50668.0
2023-10-04 13:00:00,62.74,62.86,62.73,62.86,35488.0,58.7654,58.8778,58.756,58.8778,35488.0
2023-10-04 13:10:00,62.86,62.95,62.85,62.95,44795.0,58.8778,58.9621,58.8684,58.9621,44795.0
2023-10-04 13:20:00,62.94,63.0,62.83,62.86,51768.0,58.9527,59.0089,58.8497,58.8778,51768.0
2023-10-04 13:30:00,62.86,62.86,62.79,62.84,43748.0,58.8778,58.8778,58.8122,58.8591,43748.0
2023-10-04 13:40:00,62.84,62.88,62.76,62.85,58777.0,58.8591,58.8965,58.7841,58.8684,58777.0
2023-10-04 13:50:00,62.84,62.88,62.82,62.86,38963.0,58.8591,58.8965,58.8403,58.8778,38963.0
2023-10-04 14:00:00,62.86,62.9,62.79,62.85,49750.0,58.8778,58.9153,58.8122,58.8684,49750.0
2023-10-04 14:10:00,62.85,62.91,62.84,62.9,95807.0,58.8684,58.9246,58.8591,58.9153,95807.0
2023-10-04 14:20:00,62.9,62.91,62.77,62.85,109927.0,58.9153,58.9246,58.7935,58.8684,109927.0
2023-10-04 14:30:00,62.85,62.99,62.85,62.99,50861.0,58.8684,58.9996,58.8684,58.9996,50861.0
2023-10-04 14:40:00,62.98,62.99,62.92,62.96,74238.0,58.9902,58.9996,58.934,58.9715,74238.0
2023-10-04 14:50:00,62.96,63.04,62.95,63.02,94209.0,58.9715,59.0464,58.9621,59.0277,94209.0
2023-10-04 15:00:00,63.02,63.14,63.02,63.03,63255.0,59.0277,59.1401,59.0277,59.037,63255.0
2023-10-04 15:10:00,63.02,63.14,63.0,63.11,117402.0,59.0277,59.1401,59.0089,59.112,117402.0
2023-10-04 15:20:00,63.11,63.12,63.05,63.09,59195.0,59.112,59.1213,59.0558,59.0932,59195.0
2023-10-04 15:30:00,63.08,63.17,63.03,63.04,90282.0,59.0839,59.1682,59.037,59.0464,90282.0
2023-10-04 15:40:00,63.04,63.11,63.02,63.08,100542.0,59.0464,59.112,59.0277,59.0839,100542.0
2023-10-04 15:50:00,63.07,63.15,62.95,63.1,428292.0,59.0745,59.1494,58.9621,59.1026,428292.0
2023-10-05 09:30:00,62.98,63.22,62.81,62.87,135973.0,58.9902,59.215,58.831,58.8872,135973.0
2023-10-05 09:40:00,62.85,63.2,62.85,63.02,71010.0,58.8684,59.1963,58.8684,59.0277,71010.0
2023-10-05 09:50:00,63.01,63.36,63.01,63.33,74742.0,59.0183,59.3461,59.0183,59.318,74742.0
2023-10-05 10:00:00,63.33,63.38,63.13,63.15,103727.0,59.318,59.3649,59.1307,59.1494,103727.0
2023-10-05 10:10:00,63.15,63.17,63.0,63.02,70294.0,59.1494,59.1682,59.0089,59.0277,70294.0
2023-10-05 10:20:00,63.01,63.03,62.81,62.85,75800.0,59.0183,59.037,58.831,58.8684,75800.0
2023-10-05 10:30:00,62.85,62.88,62.58,62.58,78899.0,58.8684,58.8965,58.6155,58.6155,78899.0
2023-10-05 10:40:00,62.57,62.64,62.51,62.57,83828.0,58.6062,58.6717,58.55,58.6062,83828.0
2023-10-05 10:50:00,62.59,62.61,62.42,62.48,74891.0,58.6249,58.6436,58.4657,58.5219,74891.0
2023-10-05 11:00:00,62.48,62.61,62.47,62.55,77519.0,58.5219,58.6436,58.5125,58.5874,77519.0
2023-10-05 11:10:00,62.55,62.78,62.54,62.76,85172.0,58.5874,58.8029,58.5781,58.7841,85172.0
2023-10-05 11:20:00,62.75,62.87,62.74,62.78,95344.0,58.7748,58.8872,58.7654,58.8029,95344.0
2023-10-05 11:30:00,62.78,62.81,62.72,62.79,70763.0,58.8029,58.831,58.7467,58.8122,70763.0
2023-10-05 11:40:00,62.79,62.85,62.71,62.85,59833.0,58.8122,58.8684,58.7373,58.8684,59833.0
2023-10-05 11:50:00,62.84,62.94,62.82,62.85,110736.0,58.8591,58.9527,58.8403,58.8684,110736.0
2023-10-05 12:00:00,62.85,62.85,62.68,62.71,54754.0,58.8684,58.8684,58.7092,58.7373,54754.0
2023-10-05 12:10:00,62.7,62.72,62.64,62.7,39540.0,58.7279,58.7467,58.6717,58.7279,39540.0
2023-10-05 12:20:00,62.69,62.77,62.68,62.75,48492.0,58.7186,58.7935,58.7092,58.7748,48492.0
2023-10-05 12:30:00,62.75,62.75,62.68,62.68,48196.0,58.7748,58.7748,58.7092,58.7092,48196.0
2023-10-05 12:40:00,62.68,62.68,62.58,62.59,41393.0,58.7092,58.7092,58.6155,58.6249,41393.0
2023-10-05 12:50:00,62.58,62.69,62.58,62.69,73991.0,58.6155,58.7186,58.6155,58.7186,73991.0
2023-10-05 13:00:00,62.71,62.81,62.7,62.78,37089.0,58.7373,58.831,58.7279,58.8029,37089.0
2023-10-05 13:10:00,62.77,62.81,62.74,62.78,40793.0,58.7935,58.831,58.7654,58.8029,40793.0
2023-10-05 13:20:00,62.78,62.79,62.71,62.73,51942.0,58.8029,58.8122,58.7373,58.756,51942.0
2023-10-05 13:30:00,62.74,62.86,62.73,62.83,58198.0,58.7654,58.8778,58.756,58.8497,58198.0
2023-10-05 13:40:00,62.83,62.91,62.83,62.89,39138.0,58.8497,58.9246,58.8497,58.9059,39138.0
2023-10-05 13:50:00,62.89,62.91,62.8,62.87,55171.0,58.9059,58.9246,58.8216,58.8872,55171.0
2023-10-05 14:00:00,62.87,62.88,62.74,62.76,54851.0,58.8872,58.8965,58.7654,58.7841,54851.0
2023-10-05 14:10:00,62.77,62.78,62.72,62.77,54222.0,58.7935,58.8029,58.7467,58.7935,54222.0
2023-10-05 14:20:00,62.77,62.85,62.75,62.83,63952.0,58.7935,58.8684,58.7748,58.8497,63952.0
2023-10-05 14:30:00,62.83,62.92,62.8,62.88,182251.0,58.8497,58.934,58.8216,58.8965,182251.0
2023-10-05 14:40:00,62.87,62.93,62.78,62.8,89029.0,58.8872,58.9434,58.8029,58.8216,89029.0
2023-10-05 14:50:00,62.8,62.81,62.71,62.77,53663.0,58.8216,58.831,58.7373,58.7935,53663.0
2023-10-05 15:00:00,62.77,62.77,62.53,62.53,113615.0,58.7935,58.7935,58.5687,58.5687,113615.0
2023-10-05 15:10:00,62.54,62.54,62.44,62.49,85194.0,58.5781,58.5781,58.4844,58.5312,85194.0
2023-10-05 15:20:00,62.48,62.6,62.45,62.56,100148.0,58.5219,58.6343,58.4938,58.5968,100148.0
2023-10-05 15:30:00,62.56,62.57,62.31,62.32,96690.0,58.5968,58.6062,58.3626,58.372,96690.0
2023-10-05 15:40:00,62.32,62.38,62.24,62.35,171368.0,58.372,58.4282,58.2971,58.4001,171368.0
2023-10-05 15:50:00,62.35,62.38,62.24,62.38,570342.0,58.4001,58.4282,58.2971,58.4282,570342.0
2023-10-06 09:30:00,61.44,61.65,61.06,61.21,205901.0,58.0911,58.2896,57.7318,57.8736,205901.0
2023-10-06 09:40:00,61.2,61.29,60.58,60.65,143758.0,57.8642,57.9493,57.278,57.3442,143758.0
2023-10-06 09:50:00,60.64,60.68,60.38,60.52,146129.0,57.3347,57.3725,57.0889,57.2212,146129.0
2023-10-06 10:00:00,60.54,60.63,60.33,60.56,151144.0,57.2401,57.3252,57.0416,57.2591,151144.0
2023-10-06 10:10:00,60.54,60.81,60.52,60.62,125313.0,57.2401,57.4954,57.2212,57.3158,125313.0
2023-10-06 10:20:00,60.61,60.72,60.51,60.66,98559.0,57.3063,57.4103,57.2118,57.3536,98559.0
2023-10-06 10:30:00,60.66,61.11,60.66,61.11,121704.0,57.3536,57.7791,57.3536,57.7791,121704.0
2023-10-06 10:40:00,61.11,61.19,61.04,61.1,94532.0,57.7791,57.8547,57.7129,57.7696,94532.0
2023-10-06 10:50:00,61.1,61.24,61.07,61.21,83826.0,57.7696,57.902,57.7413,57.8736,83826.0
2023-10-06 11:00:00,61.21,61.56,61.19,61.55,100200.0,57.8736,58.2046,57.8547,58.1951,100200.0
2023-10-06 11:10:00,61.56,61.62,61.43,61.48,105413.0,58.2046,58.2613,58.0816,58.1289,105413.0
2023-10-06 11:20:00,61.5,61.8,61.45,61.79,77319.0,58.1478,58.4315,58.1005,58.422,77319.0
2023-10-06 11:30:00,61.8,61.86,61.71,61.78,54626.0,58.4315,58.4882,58.3464,58.4126,54626.0
2023-10-06 11:40:00,61.78,61.91,61.73,61.84,73303.0,58.4126,58.5355,58.3653,58.4693,73303.0
2023-10-06 11:50:00,61.85,61.92,61.73,61.9,53347.0,58.4787,58.5449,58.3653,58.526,53347.0
2023-10-06 12:00:00,61.9,61.94,61.73,61.78,62041.0,58.526,58.5638,58.3653,58.4126,62041.0
2023-10-06 12:10:00,61.77,61.79,61.6,61.66,62698.0,58.4031,58.422,58.2424,58.2991,62698.0
2023-10-06 12:20:00,61.67,61.78,61.65,61.77,85818.0,58.3086,58.4126,58.2896,58.4031,85818.0
2023-10-06 12:30:00,61.78,61.78,61.68,61.73,115291.0,58.4126,58.4126,58.318,58.3653,115291.0
2023-10-06 12:40:00,61.74,61.84,61.69,61.82,79723.0,58.3747,58.4693,58.3275,58.4504,79723.0
2023-10-06 12:50:00,61.83,61.95,61.81,61.95,72761.0,58.4598,58.5733,58.4409,58.5733,72761.0
2023-10-06 13:00:00,61.95,62.11,61.95,62.05,63512.0,58.5733,58.7246,58.5733,58.6678,63512.0
2023-10-06 13:10:00,62.05,62.14,61.95,62.07,60984.0,58.6678,58.7529,58.5733,58.6868,60984.0
2023-10-06 13:20:00,62.08,62.15,62.02,62.05,55375.0,58.6962,58.7624,58.6395,58.6678,55375.0
2023-10-06 13:30:00,62.06,62.2,62.04,62.08,62072.0,58.6773,58.8097,58.6584,58.6962,62072.0
2023-10-06 13:40:00,62.08,62.11,62.03,62.09,54348.0,58.6962,58.7246,58.6489,58.7057,54348.0
2023-10-06 13:50:00,62.09,62.1,62.03,62.07,47163.0,58.7057,58.7151,58.6489,58.6868,47163.0
2023-10-06 14:00:00,62.07,62.18,62.07,62.18,32881.0,58.6868,58.7908,58.6868,58.7908,32881.0
2023-10-06 14:10:00,62.18,62.23,62.17,62.2,39771.0,58.7908,58.838,58.7813,58.8097,39771.0
2023-10-06 14:20:00,62.2,62.3,62.19,62.29,39093.0,58.8097,58.9042,58.8002,58.8948,39093.0
2023-10-06 14:30:00,62.29,62.45,62.26,62.45,69564.0,58.8948,59.046,58.8664,59.046,69564.0
2023-10-06 14:40:00,62.46,62.5,62.39,62.4,72868.0,59.0555,59.0933,58.9893,58.9988,72868.0
2023-10-06 14:50:00,62.4,62.55,62.35,62.51,135244.0,58.9988,59.1406,58.9515,59.1028,135244.0
2023-10-06 15:00:00,62.51,62.57,62.34,62.55,120055.0,59.1028,59.1595,58.942,59.1406,120055.0
2023-10-06 15:10:00,62.56,62.64,62.52,62.54,101097.0,59.15,59.2257,59.1122,59.1311,101097.0
2023-10-06 15:20:00,62.53,62.55,62.45,62.53,90071.0,59.1217,59.1406,59.046,59.1217,90071.0
2023-10-06 15:30:00,62.54,62.59,62.48,62.52,111818.0,59.1311,59.1784,59.0744,59.1122,111818.0
2023-10-06 15:40:00,62.5,62.51,62.41,62.48,117370.0,59.0933,59.1028,59.0082,59.0744,117370.0
2023-10-06 15:50:00,62.48,62.52,62.43,62.49,477307.0,59.0744,59.1122,59.0271,59.0839,477307.0
2023-10-09 09:30:00,62.6,63.29,62.45,62.84,220881.0,59.1879,59.8403,59.046,59.4148,220881.0
2023-10-09 09:40:00,62.87,63.07,62.76,62.99,151900.0,59.4431,59.6322,59.3391,59.5566,151900.0
2023-10-09 09:50:00,62.98,63.24,62.97,63.11,98445.0,59.5472,59.793,59.5377,59.6701,98445.0
2023-10-09 10:00:00,63.1,63.24,62.99,63.24,132774.0,59.6606,59.793,59.5566,59.793,132774.0
2023-10-09 10:10:00,63.25,63.27,63.15,63.18,107614.0,59.8024,59.8213,59.7079,59.7362,107614.0
2023-10-09 10:20:00,63.17,63.17,63.0,63.05,59640.0,59.7268,59.7268,59.5661,59.6133,59640.0
2023-10-09 10:30:00,63.04,63.06,62.93,63.0,127314.0,59.6039,59.6228,59.4999,59.5661,127314.0
2023-10-09 10:40:00,62.99,63.12,62.99,63.04,101627.0,59.5566,59.6795,59.5566,59.6039,101627.0
2023-10-09 10:50:00,63.04,63.08,62.89,62.92,82745.0,59.6039,59.6417,59.4621,59.4904,82745.0
2023-10-09 11:00:00,62.92,63.23,62.91,63.22,63543.0,59.4904,59.7835,59.481,59.7741,63543.0
2023-10-09 11:10:00,63.23,63.37,63.2,63.35,57103.0,59.7835,59.9159,59.7552,59.897,57103.0
2023-10-09 11:20:00,63.36,63.38,63.21,63.27,64789.0,59.9064,59.9253,59.7646,59.8213,64789.0
2023-10-09 11:30:00,63.26,63.27,63.12,63.15,55654.0,59.8119,59.8213,59.6795,59.7079,55654.0
2023-10-09 11:40:00,63.16,63.24,63.1,63.14,64770.0,59.7173,59.793,59.6606,59.6984,64770.0
2023-10-09 11:50:00,63.14,63.26,63.12,63.25,39814.0,59.6984,59.8119,59.6795,59.8024,39814.0
2023-10-09 12:00:00,63.24,63.3,63.14,63.26,42929.0,59.793,59.8497,59.6984,59.8119,42929.0
2023-10-09 12:10:00,63.27,63.37,63.2,63.22,76083.0,59.8213,59.9159,59.7552,59.7741,76083.0
2023-10-09 12:20:00,63.22,63.28,63.17,63.19,68128.0,59.7741,59.8308,59.7268,59.7457,68128.0
2023-10-09 12:30:00,63.21,63.22,63.12,63.15,63512.0,59.7646,59.7741,59.6795,59.7079,63512.0
2023-10-09 12:40:00,63.15,63.19,63.1,63.13,45003.0,59.7079,59.7457,59.6606,59.689,45003.0
2023-10-09 12:50:00,63.13,63.16,63.07,63.14,51953.0,59.689,59.7173,59.6322,59.6984,51953.0
2023-10-09 13:00:00,63.16,63.25,63.11,63.24,44049.0,59.7173,59.8024,59.6701,59.793,44049.0
2023-10-09 13:10:00,63.25,63.37,63.24,63.36,39155.0,59.8024,59.9159,59.793,59.9064,39155.0
2023-10-09 13:20:00,63.35,63.39,63.27,63.39,57334.0,59.897,59.9348,59.8213,59.9348,57334.0
2023-10-09 13:30:00,63.39,63.5,63.38,63.45,62971.0,59.9348,60.0388,59.9253,59.9915,62971.0
2023-10-09 13:40:00,63.44,63.65,63.4,63.59,94144.0,59.9821,60.1806,59.9443,60.1239,94144.0
2023-10-09 13:50:00,63.6,63.78,63.59,63.76,127988.0,60.1334,60.3035,60.1239,60.2846,127988.0
2023-10-09 14:00:00,63.76,63.87,63.75,63.81,131933.0,60.2846,60.3886,60.2752,60.3319,131933.0
2023-10-09 14:10:00,63.8,63.87,63.77,63.79,83095.0,60.3225,60.3886,60.2941,60.313,83095.0
2023-10-09 14:20:00,63.79,63.79,63.73,63.78,53355.0,60.313,60.313,60.2563,60.3035,53355.0
2023-10-09 14:30:00,63.77,63.79,63.67,63.7,93489.0,60.2941,60.313,60.1995,60.2279,93489.0
2023-10-09 14:40:00,63.7,63.81,63.64,63.76,89920.0,60.2279,60.3319,60.1712,60.2846,89920.0
2023-10-09 14:50:00,63.76,63.81,63.66,63.79,120979.0,60.2846,60.3319,60.1901,60.313,120979.0
2023-10-09 15:00:00,63.79,63.79,63.64,63.69,84659.0,60.313,60.313,60.1712,60.2185,84659.0
2023-10-09 15:10:00,63.69,63.78,63.68,63.71,81908.0,60.2185,60.3035,60.209,60.2374,81908.0
2023-10-09 15:20:00,63.7,63.77,63.67,63.76,76017.0,60.2279,60.2941,60.1995,60.2846,76017.0
2023-10-09 15:30:00,63.76,63.91,63.73,63.9,151221.0,60.2846,60.4265,60.2563,60.417,151221.0
2023-10-09 15:40:00,63.9,63.97,63.84,63.93,251681.0,60.417,60.4832,60.3603,60.4454,251681.0
2023-10-09 15:50:00,63.93,63.99,63.89,63.96,532058.0,60.4454,60.5021,60.4075,60.4737,532058.0
2023-10-10 09:30:00,64.61,64.66,63.84,63.84,274739.0,61.0883,61.1356,60.3603,60.3603,274739.0
2023-10-10 09:40:00,63.84,64.17,63.78,63.89,123614.0,60.3603,60.6723,60.3035,60.4075,123614.0
2023-10-10 09:50:00,63.9,63.94,63.61,63.64,102328.0,60.417,60.4548,60.1428,60.1712,102328.0
2023-10-10 10:00:00,63.64,63.8,63.61,63.66,373893.0,60.1712,60.3225,60.1428,60.1901,373893.0
2023-10-10 10:10:00,63.7,63.75,63.5,63.51,123747.0,60.2279,60.2752,60.0388,60.0483,123747.0
2023-10-10 10:20:00,63.51,63.58,63.42,63.44,105166.0,60.0483,60.1144,59.9632,59.9821,105166.0
2023-10-10 10:30:00,63.45,63.56,63.3,63.44,97387.0,59.9915,60.0955,59.8497,59.9821,97387.0
2023-10-10 10:40:00,63.43,63.54,63.24,63.34,108615.0,59.9726,60.0766,59.793,59.8875,108615.0
2023-10-10 10:50:00,63.34,63.36,63.05,63.11,75347.0,59.8875,59.9064,59.6133,59.6701,75347.0
2023-10-10 11:00:00,63.11,63.38,63.02,63.36,135119.0,59.6701,59.9253,59.585,59.9064,135119.0
2023-10-10 11:10:00,63.36,63.6,63.26,63.54,104246.0,59.9064,60.1334,59.8119,60.0766,104246.0
2023-10-10 11:20:00,63.55,63.55,63.35,63.4,112734.0,60.0861,60.0861,59.897,59.9443,112734.0
2023-10-10 11:30:00,63.41,63.54,63.41,63.48,61420.0,59.9537,60.0766,59.9537,60.0199,61420.0
2023-10-10 11:40:00,63.48,63.59,63.41,63.41,92696.0,60.0199,60.1239,59.9537,59.9537,92696.0
2023-10-10 11:50:00,63.41,63.49,63.4,63.47,54745.0,59.9537,60.0294,59.9443,60.0104,54745.0
2023-10-10 12:00:00,63.47,63.47,63.4,63.47,53732.0,60.0104,60.0104,59.9443,60.0104,53732.0
2023-10-10 12:10:00,63.47,63.56,63.45,63.54,35944.0,60.0104,60.0955,59.9915,60.0766,35944.0
2023-10-10 12:20:00,63.55,63.59,63.51,63.56,35717.0,60.0861,60.1239,60.0483,60.0955,35717.0
2023-10-10 12:30:00,63.57,63.66,63.55,63.64,61222.0,60.105,60.1901,60.0861,60.1712,61222.0
2023-10-10 12:40:00,63.64,63.72,63.55,63.58,101054.0,60.1712,60.2468,60.0861,60.1144,101054.0
2023-10-10 12:50:00,63.57,63.58,63.5,63.51,54808.0,60.105,60.1144,60.0388,60.0483,54808.0
2023-10-10 13:00:00,63.52,63.59,63.43,63.49,59459.0,60.0577,60.1239,59.9726,60.0294,59459.0
2023-10-10 13:10:00,63.5,63.61,63.46,63.5,436417.0,60.0388,60.1428,60.001,60.0388,436417.0
2023-10-10 13:20:00,63.51,63.58,63.44,63.46,375270.0,60.0483,60.1144,59.9821,60.001,375270.0
2023-10-10 13:30:00,63.46,63.47,63.23,63.32,82536.0,60.001,60.0104,59.7835,59.8686,82536.0
2023-10-10 13:40:00,63.33,63.43,63.32,63.37,157824.0,59.8781,59.9726,59.8686,59.9159,157824.0
2023-10-10 13:50:00,63.38,63.38,63.25,63.26,66370.0,59.9253,59.9253,59.8024,59.8119,66370.0
2023-10-10 14:00:00,63.26,63.27,63.1,63.11,122097.0,59.8119,59.8213,59.6606,59.6701,122097.0
2023-10-10 14:10:00,63.1,63.16,63.02,63.05,98870.0,59.6606,59.7173,59.585,59.6133,98870.0
2023-10-10 14:20:00,63.06,63.25,63.06,63.23,53912.0,59.6228,59.8024,59.6228,59.7835,53912.0
2023-10-10 14:30:00,63.24,63.29,63.15,63.24,171975.0,59.793,59.8403,59.7079,59.793,171975.0
2023-10-10 14:40:00,63.24,63.27,63.17,63.21,89677.0,59.793,59.8213,59.7268,59.7646,89677.0
2023-10-10 14:50:00,63.2,63.2,63.01,63.07,62074.0,59.7552,59.7552,59.5755,59.6322,62074.0
2023-10-10 15:00:00,63.08,63.14,63.05,63.11,74481.0,59.6417,59.6984,59.6133,59.6701,74481.0
2023-10-10 15:10:00,63.12,63.25,63.11,63.16,93646.0,59.6795,59.8024,59.6701,59.7173,93646.0
2023-10-10 15:20:00,63.15,63.15,63.07,63.12,72489.0,59.7079,59.7079,59.6322,59.6795,72489.0
2023-10-10 15:30:00,63.12,63.18,63.1,63.17,91912.0,59.6795,59.7362,59.6606,59.7268,91912.0
2023-10-10 15:40:00,63.17,63.29,63.16,63.25,138510.0,59.7268,59.8403,59.7173,59.8024,138510.0
2023-10-10 15:50:00,63.25,63.29,63.2,63.26,431986.0,59.8024,59.8403,59.7552,59.8119,431986.0
2023-10-11 09:30:00,63.34,63.59,63.21,63.4,165512.0,59.8875,60.1239,59.7646,59.9443,165512.0
2023-10-11 09:40:00,63.43,63.44,63.13,63.38,154915.0,59.9726,59.9821,59.689,59.9253,154915.0
2023-10-11 09:50:00,63.36,63.38,63.09,63.29,73693.0,59.9064,59.9253,59.6512,59.8403,73693.0
2023-10-11 10:00:00,63.29,63.54,63.27,63.42,145263.0,59.8403,60.0766,59.8213,59.9632,145263.0
2023-10-11 10:10:00,63.42,63.42,63.13,63.15,58557.0,59.9632,59.9632,59.689,59.7079,58557.0
2023-10-11 10:20:00,63.17,63.3,63.1,63.3,51872.0,59.7268,59.8497,59.6606,59.8497,51872.0
2023-10-11 10:30:00,63.3,63.4,63.3,63.37,55671.0,59.8497,59.9443,59.8497,59.9159,55671.0
2023-10-11 10:40:00,63.38,63.38,63.25,63.3,55776.0,59.9253,59.9253,59.8024,59.8497,55776.0
2023-10-11 10:50:00,63.29,63.32,63.14,63.14,113972.0,59.8403,59.8686,59.6984,59.6984,113972.0
2023-10-11 11:00:00,63.14,63.16,62.92,62.93,48514.0,59.6984,59.7173,59.4904,59.4999,48514.0
2023-10-11 11:10:00,62.93,62.95,62.71,62.8,53014.0,59.4999,59.5188,59.2919,59.377,53014.0
2023-10-11 11:20:00,62.79,62.94,62.76,62.94,71102.0,59.3675,59.5093,59.3391,59.5093,71102.0
2023-10-11 11:30:00,62.95,63.04,62.95,63.01,37107.0,59.5188,59.6039,59.5188,59.5755,37107.0
2023-10-11 11:40:00,63.0,63.01,62.92,62.93,40409.0,59.5661,59.5755,59.4904,59.4999,40409.0
2023-10-11 11:50:00,62.93,62.96,62.87,62.9,31358.0,59.4999,59.5282,59.4431,59.4715,31358.0
2023-10-11 12:00:00,62.91,62.96,62.85,62.95,30686.0,59.481,59.5282,59.4242,59.5188,30686.0
2023-10-11 12:10:00,62.94,63.01,62.85,62.87,48148.0,59.5093,59.5755,59.4242,59.4431,48148.0
2023-10-11 12:20:00,62.87,62.88,62.76,62.77,36784.0,59.4431,59.4526,59.3391,59.3486,36784.0
2023-10-11 12:30:00,62.76,62.85,62.76,62.81,49814.0,59.3391,59.4242,59.3391,59.3864,49814.0
2023-10-11 12:40:00,62.82,62.91,62.8,62.88,26104.0,59.3959,59.481,59.377,59.4526,26104.0
2023-10-11 12:50:00,62.88,62.89,62.79,62.8,34035.0,59.4526,59.4621,59.3675,59.377,34035.0
2023-10-11 13:00:00,62.8,62.83,62.69,62.75,35896.0,59.377,59.4053,59.273,59.3297,35896.0
2023-10-11 13:10:00,62.75,62.83,62.75,62.79,29969.0,59.3297,59.4053,59.3297,59.3675,29969.0
2023-10-11 13:20:00,62.8,62.9,62.79,62.88,29065.0,59.377,59.4715,59.3675,59.4526,29065.0
2023-10-11 13:30:00,62.88,62.88,62.8,62.86,27699.0,59.4526,59.4526,59.377,59.4337,27699.0
2023-10-11 13:40:00,62.86,62.88,62.82,62.83,25908.0,59.4337,59.4526,59.3959,59.4053,25908.0
2023-10-11 13:50:00,62.84,62.86,62.81,62.84,20779.0,59.4148,59.4337,59.3864,59.4148,20779.0
2023-10-11 14:00:00,62.85,62.93,62.82,62.84,31484.0,59.4242,59.4999,59.3959,59.4148,31484.0
2023-10-11 14:10:00,62.85,62.93,62.81,62.87,64852.0,59.4242,59.4999,59.3864,59.4431,64852.0
2023-10-11 14:20:00,62.87,62.89,62.83,62.84,58872.0,59.4431,59.4621,59.4053,59.4148,58872.0
2023-10-11 14:30:00,62.84,62.91,62.82,62.82,48821.0,59.4148,59.481,59.3959,59.3959,48821.0
2023-10-11 14:40:00,62.82,62.86,62.79,62.84,42160.0,59.3959,59.4337,59.3675,59.4148,42160.0
2023-10-11 14:50:00,62.84,62.9,62.83,62.87,45243.0,59.4148,59.4715,59.4053,59.4431,45243.0
2023-10-11 15:00:00,62.87,62.9,62.84,62.88,44811.0,59.4431,59.4715,59.4148,59.4526,44811.0
2023-10-11 15:10:00,62.89,62.91,62.85,62.89,50187.0,59.4621,59.481,59.4242,59.4621,50187.0
2023-10-11 15:20:00,62.89,62.91,62.77,62.78,64043.0,59.4621,59.481,59.3486,59.3581,64043.0
2023-10-11 15:30:00,62.77,62.8,62.71,62.79,97505.0,59.3486,59.377,59.2919,59.3675,97505.0
2023-10-11 15:40:00,62.79,62.85,62.78,62.8,181614.0,59.3675,59.4242,59.3581,59.377,181614.0
2023-10-11 15:50:00,62.8,62.85,62.71,62.72,413142.0,59.377,59.4242,59.2919,59.3013,413142.0
2023-10-12 09:30:00,62.57,62.98,61.95,62.08,175818.0,59.1595,59.5472,58.5733,58.6962,175818.0
2023-10-12 09:40:00,62.08,62.11,61.74,61.89,117604.0,58.6962,58.7246,58.3747,58.5166,117604.0
2023-10-12 09:50:00,61.9,62.04,61.64,61.69,81392.0,58.526,58.6584,58.2802,58.3275,81392.0
2023-10-12 10:00:00,61.69,61.69,61.34,61.41,95429.0,58.3275,58.3275,57.9965,58.0627,95429.0
2023-10-12 10:10:00,61.41,61.45,61.31,61.4,203268.0,58.0627,58.1005,57.9682,58.0533,203268.0
2023-10-12 10:20:00,61.41,61.51,61.31,61.4,311389.0,58.0627,58.1573,57.9682,58.0533,311389.0
2023-10-12 10:30:00,61.37,61.4,61.09,61.11,161512.0,58.0249,58.0533,57.7602,57.7791,161512.0
2023-10-12 10:40:00,61.1,61.27,61.01,61.23,75338.0,57.7696,57.9304,57.6845,57.8925,75338.0
2023-10-12 10:50:00,61.22,61.28,61.1,61.27,54577.0,57.8831,57.9398,57.7696,57.9304,54577.0
2023-10-12 11:00:00,61.28,61.32,61.04,61.1,75301.0,57.9398,57.9776,57.7129,57.7696,75301.0
2023-10-12 11:10:00,61.09,61.17,61.01,61.12,62300.0,57.7602,57.8358,57.6845,57.7885,62300.0
2023-10-12 11:20:00,61.12,61.41,61.06,61.41,60643.0,57.7885,58.0627,57.7318,58.0627,60643.0
2023-10-12 11:30:00,61.4,61.43,61.25,61.26,44108.0,58.0533,58.0816,57.9114,57.9209,44108.0
2023-10-12 11:40:00,61.25,61.32,61.17,61.3,37358.0,57.9114,57.9776,57.8358,57.9587,37358.0
2023-10-12 11:50:00,61.3,61.5,61.25,61.5,36736.0,57.9587,58.1478,57.9114,58.1478,36736.0
2023-10-12 12:00:00,61.51,61.72,61.5,61.57,123963.0,58.1573,58.3558,58.1478,58.214,123963.0
2023-10-12 12:10:00,61.56,61.65,61.53,61.59,59643.0,58.2046,58.2896,58.1762,58.2329,59643.0
2023-10-12 12:20:00,61.6,61.68,61.48,61.65,65994.0,58.2424,58.318,58.1289,58.2896,65994.0
2023-10-12 12:30:00,61.65,61.65,61.54,61.59,42053.0,58.2896,58.2896,58.1856,58.2329,42053.0
2023-10-12 12:40:00,61.58,61.65,61.55,61.55,37834.0,58.2235,58.2896,58.1951,58.1951,37834.0
2023-10-12 12:50:00,61.56,61.58,61.48,61.5,29578.0,58.2046,58.2235,58.1289,58.1478,29578.0
2023-10-12 13:00:00,61.5,61.51,61.37,61.39,45244.0,58.1478,58.1573,58.0249,58.0438,45244.0
2023-10-12 13:10:00,61.39,61.54,61.35,61.53,48896.0,58.0438,58.1856,58.006,58.1762,48896.0
2023-10-12 13:20:00,61.53,61.54,61.42,61.43,42731.0,58.1762,58.1856,58.0722,58.0816,42731.0
2023-10-12 13:30:00,61.42,61.43,61.3,61.32,58249.0,58.0722,58.0816,57.9587,57.9776,58249.0
2023-10-12 13:40:00,61.31,61.36,61.23,61.35,96135.0,57.9682,58.0155,57.8925,58.006,96135.0
2023-10-12 13:50:00,61.34,61.34,61.2,61.22,54839.0,57.9965,57.9965,57.8642,57.8831,54839.0
2023-10-12 14:00:00,61.22,61.28,61.2,61.25,70318.0,57.8831,57.9398,57.8642,57.9114,70318.0
2023-10-12 14:10:00,61.27,61.35,61.26,61.3,64280.0,57.9304,58.006,57.9209,57.9587,64280.0
2023-10-12 14:20:00,61.3,61.44,61.3,61.42,52493.0,57.9587,58.0911,57.9587,58.0722,52493.0
2023-10-12 14:30:00,61.42,61.43,61.33,61.36,65814.0,58.0722,58.0816,57.9871,58.0155,65814.0
2023-10-12 14:40:00,61.37,61.37,61.25,61.36,102228.0,58.0249,58.0249,57.9114,58.0155,102228.0
2023-10-12 14:50:00,61.35,61.38,61.3,61.33,52039.0,58.006,58.0344,57.9587,57.9871,52039.0
2023-10-12 15:00:00,61.33,61.42,61.3,61.38,78508.0,57.9871,58.0722,57.9587,58.0344,78508.0
2023-10-12 15:10:00,61.38,61.47,61.36,61.45,67728.0,58.0344,58.1195,58.0155,58.1005,67728.0
2023-10-12 15:20:00,61.45,61.46,61.34,61.36,76389.0,58.1005,58.11,57.9965,58.0155,76389.0
2023-10-12 15:30:00,61.36,61.53,61.34,61.52,102242.0,58.0155,58.1762,57.9965,58.1667,102242.0
2023-10-12 15:40:00,61.52,61.52,61.31,61.39,143356.0,58.1667,58.1667,57.9682,58.0438,143356.0
2023-10-12 15:50:00,61.4,61.55,61.39,61.54,349395.0,58.0533,58.1951,58.0438,58.1856,349395.0
2023-10-13 09:30:00,61.7,62.11,61.51,62.1,199054.0,58.3369,58.7246,58.1573,58.7151,199054.0
2023-10-13 09:40:00,62.09,62.42,62.05,62.4,97402.0,58.7057,59.0177,58.6678,58.9988,97402.0
2023-10-13 09:50:00,62.42,62.49,62.2,62.4,84569.0,59.0177,59.0839,58.8097,58.9988,84569.0
2023-10-13 10:00:00,62.39,62.54,62.21,62.51,71660.0,58.9893,59.1311,58.8191,59.1028,71660.0
2023-10-13 10:10:00,62.49,62.51,62.39,62.49,59273.0,59.0839,59.1028,58.9893,59.0839,59273.0
2023-10-13 10:20:00,62.5,62.54,62.35,62.46,36923.0,59.0933,59.1311,58.9515,59.0555,36923.0
2023-10-13 10:30:00,62.46,62.46,62.32,62.35,45629.0,59.0555,59.0555,58.9231,58.9515,45629.0
2023-10-13 10:40:00,62.35,62.41,62.26,62.38,36731.0,58.9515,59.0082,58.8664,58.9799,36731.0
2023-10-13 10:50:00,62.38,62.4,62.27,62.35,58004.0,58.9799,58.9988,58.8759,58.9515,58004.0
2023-10-13 11:00:00,62.35,62.54,62.34,62.54,70842.0,58.9515,59.1311,58.942,59.1311,70842.0
2023-10-13 11:10:00,62.52,62.82,62.51,62.82,82308.0,59.1122,59.3959,59.1028,59.3959,82308.0
2023-10-13 11:20:00,62.8,62.83,62.54,62.67,54609.0,59.377,59.4053,59.1311,59.254,54609.0
2023-10-13 11:30:00,62.68,62.7,62.57,62.62,65886.0,59.2635,59.2824,59.1595,59.2068,65886.0
2023-10-13 11:40:00,62.61,62.7,62.59,62.66,38086.0,59.1973,59.2824,59.1784,59.2446,38086.0
2023-10-13 11:50:00,62.66,62.67,62.58,62.63,43556.0,59.2446,59.254,59.169,59.2162,43556.0
2023-10-13 12:00:00,62.63,62.87,62.6,62.87,46555.0,59.2162,59.4431,59.1879,59.4431,46555.0
2023-10-13 12:10:00,62.88,62.93,62.86,62.9,45330.0,59.4526,59.4999,59.4337,59.4715,45330.0
2023-10-13 12:20:00,62.9,62.93,62.8,62.86,63761.0,59.4715,59.4999,59.377,59.4337,63761.0
2023-10-13 12:30:00,62.86,62.91,62.79,62.8,54209.0,59.4337,59.481,59.3675,59.377,54209.0
2023-10-13 12:40:00,62.8,62.84,62.75,62.75,54687.0,59.377,59.4148,59.3297,59.3297,54687.0
2023-10-13 12:50:00,62.74,62.74,62.58,62.71,42354.0,59.3202,59.3202,59.169,59.2919,42354.0
2023-10-13 13:00:00,62.71,62.87,62.68,62.85,41197.0,59.2919,59.4431,59.2635,59.4242,41197.0
2023-10-13 13:10:00,62.85,62.97,62.81,62.94,64314.0,59.4242,59.5377,59.3864,59.5093,64314.0
2023-10-13 13:20:00,62.95,62.99,62.82,62.85,36810.0,59.5188,59.5566,59.3959,59.4242,36810.0
2023-10-13 13:30:00,62.84,62.92,62.8,62.91,38643.0,59.4148,59.4904,59.377,59.481,38643.0
2023-10-13 13:40:00,62.92,63.06,62.9,63.03,51960.0,59.4904,59.6228,59.4715,59.5944,51960.0
2023-10-13 13:50:00,63.02,63.06,62.98,62.99,47125.0,59.585,59.6228,59.5472,59.5566,47125.0
2023-10-13 14:00:00,62.99,63.01,62.88,62.94,81873.0,59.5566,59.5755,59.4526,59.5093,81873.0
2023-10-13 14:10:00,62.93,62.95,62.88,62.94,45198.0,59.4999,59.5188,59.4526,59.5093,45198.0
2023-10-13 14:20:00,62.94,63.0,62.92,62.95,38337.0,59.5093,59.5661,59.4904,59.5188,38337.0
2023-10-13 14:30:00,62.95,62.98,62.84,62.87,43952.0,59.5188,59.5472,59.4148,59.4431,43952.0
2023-10-13 14:40:00,62.86,62.91,62.78,62.78,30299.0,59.4337,59.481,59.3581,59.3581,30299.0
2023-10-13 14:50:00,62.78,62.95,62.77,62.95,50496.0,59.3581,59.5188,59.3486,59.5188,50496.0
2023-10-13 15:00:00,62.95,63.03,62.88,62.98,87052.0,59.5188,59.5944,59.4526,59.5472,87052.0
2023-10-13 15:10:00,62.97,63.05,62.94,62.97,70775.0,59.5377,59.6133,59.5093,59.5377,70775.0
2023-10-13 15:20:00,62.96,62.98,62.87,62.92,79628.0,59.5282,59.5472,59.4431,59.4904,79628.0
2023-10-13 15:30:00,62.92,63.0,62.78,62.79,83083.0,59.4904,59.5661,59.3581,59.3675,83083.0
2023-10-13 15:40:00,62.8,62.85,62.75,62.84,87752.0,59.377,59.4242,59.3297,59.4148,87752.0
2023-10-13 15:50:00,62.83,63.06,62.81,63.04,561726.0,59.4053,59.6228,59.3864,59.6039,561726.0
2023-10-16 09:30:00,63.35,63.58,63.03,63.1,178448.0,59.897,60.1144,59.5944,59.6606,178448.0
2023-10-16 09:40:00,63.09,63.5,62.92,63.38,75121.0,59.6512,60.0388,59.4904,59.9253,75121.0
2023-10-16 09:50:00,63.36,63.43,63.03,63.04,48713.0,59.9064,59.9726,59.5944,59.6039,48713.0
2023-10-16 10:00:00,63.03,63.23,62.88,62.95,61822.0,59.5944,59.7835,59.4526,59.5188,61822.0
2023-10-16 10:10:00,62.95,63.16,62.91,63.15,49825.0,59.5188,59.7173,59.481,59.7079,49825.0
2023-10-16 10:20:00,63.16,63.21,63.1,63.2,50754.0,59.7173,59.7646,59.6606,59.7552,50754.0
2023-10-16 10:30:00,63.2,63.4,63.18,63.32,63985.0,59.7552,59.9443,59.7362,59.8686,63985.0
2023-10-16 10:40:00,63.31,63.45,63.3,63.4,51399.0,59.8592,59.9915,59.8497,59.9443,51399.0
2023-10-16 10:50:00,63.4,63.47,63.38,63.38,34568.0,59.9443,60.0104,59.9253,59.9253,34568.0
2023-10-16 11:00:00,63.38,63.45,63.28,63.3,35923.0,59.9253,59.9915,59.8308,59.8497,35923.0
2023-10-16 11:10:00,63.3,63.34,63.26,63.31,41700.0,59.8497,59.8875,59.8119,59.8592,41700.0
2023-10-16 11:20:00,63.3,63.36,63.28,63.34,42686.0,59.8497,59.9064,59.8308,59.8875,42686.0
2023-10-16 11:30:00,63.34,63.36,63.26,63.3,32744.0,59.8875,59.9064,59.8119,59.8497,32744.0
2023-10-16 11:40:00,63.3,63.32,63.22,63.26,37424.0,59.8497,59.8686,59.7741,59.8119,37424.0
2023-10-16 11:50:00,63.26,63.49,63.25,63.49,35757.0,59.8119,60.0294,59.8024,60.0294,35757.0
2023-10-16 12:00:00,63.49,63.62,63.49,63.59,49801.0,60.0294,60.1523,60.0294,60.1239,49801.0
2023-10-16 12:10:00,63.58,63.62,63.53,63.57,33025.0,60.1144,60.1523,60.0672,60.105,33025.0
2023-10-16 12:20:00,63.57,63.59,63.42,63.49,45553.0,60.105,60.1239,59.9632,60.0294,45553.0
2023-10-16 12:30:00,63.48,63.53,63.44,63.51,48954.0,60.0199,60.0672,59.9821,60.0483,48954.0
2023-10-16 12:40:00,63.5,63.5,63.45,63.46,27790.0,60.0388,60.0388,59.9915,60.001,27790.0
2023-10-16 12:50:00,63.47,63.53,63.46,63.5,38767.0,60.0104,60.0672,60.001,60.0388,38767.0
2023-10-16 13:00:00,63.5,63.56,63.5,63.53,32189.0,60.0388,60.0955,60.0388,60.0672,32189.0
2023-10-16 13:10:00,63.53,63.55,63.49,63.49,40396.0,60.0672,60.0861,60.0294,60.0294,40396.0
2023-10-16 13:20:00,63.48,63.64,63.36,63.63,56074.0,60.0199,60.1712,59.9064,60.1617,56074.0
2023-10-16 13:30:00,63.63,63.63,63.56,63.59,30025.0,60.1617,60.1617,60.0955,60.1239,30025.0
2023-10-16 13:40:00,63.59,63.62,63.56,63.58,30808.0,60.1239,60.1523,60.0955,60.1144,30808.0
2023-10-16 13:50:00,63.58,63.6,63.55,63.59,31949.0,60.1144,60.1334,60.0861,60.1239,31949.0
2023-10-16 14:00:00,63.58,63.58,63.53,63.56,35811.0,60.1144,60.1144,60.0672,60.0955,35811.0
2023-10-16 14:10:00,63.55,63.61,63.5,63.5,51775.0,60.0861,60.1428,60.0388,60.0388,51775.0
2023-10-16 14:20:00,63.49,63.51,63.39,63.4,31576.0,60.0294,60.0483,59.9348,59.9443,31576.0
2023-10-16 14:30:00,63.39,63.44,63.37,63.39,37919.0,59.9348,59.9821,59.9159,59.9348,37919.0
2023-10-16 14:40:00,63.38,63.46,63.38,63.44,28008.0,59.9253,60.001,59.9253,59.9821,28008.0
2023-10-16 14:50:00,63.44,63.53,63.43,63.51,37682.0,59.9821,60.0672,59.9726,60.0483,37682.0
2023-10-16 15:00:00,63.52,63.52,63.46,63.49,42174.0,60.0577,60.0577,60.001,60.0294,42174.0
2023-10-16 15:10:00,63.49,63.52,63.42,63.42,45326.0,60.0294,60.0577,59.9632,59.9632,45326.0
2023-10-16 15:20:00,63.42,63.43,63.38,63.4,36502.0,59.9632,59.9726,59.9253,59.9443,36502.0
2023-10-16 15:30:00,63.41,63.45,63.25,63.28,64914.0,59.9537,59.9915,59.8024,59.8308,64914.0
2023-10-16 15:40:00,63.28,63.37,63.27,63.34,73377.0,59.8308,59.9159,59.8213,59.8875,73377.0
2023-10-16 15:50:00,63.35,63.42,63.22,63.24,312928.0,59.897,59.9632,59.7741,59.793,312928.0
2023-10-17 09:30:00,62.97,63.28,62.62,63.27,197778.0,59.5377,59.8308,59.2068,59.8213,197778.0
2023-10-17 09:40:00,63.26,63.51,63.11,63.38,94892.0,59.8119,60.0483,59.6701,59.9253,94892.0
2023-10-17 09:50:00,63.38,63.63,63.23,63.23,75660.0,59.9253,60.1617,59.7835,59.7835,75660.0
2023-10-17 10:00:00,63.25,63.54,63.23,63.5,62289.0,59.8024,60.0766,59.7835,60.0388,62289.0
2023-10-17 10:10:00,63.5,63.68,63.45,63.49,66315.0,60.0388,60.209,59.9915,60.0294,66315.0
2023-10-17 10:20:00,63.47,63.48,63.34,63.39,59292.0,60.0104,60.0199,59.8875,59.9348,59292.0
2023-10-17 10:30:00,63.39,63.4,63.17,63.27,44583.0,59.9348,59.9443,59.7268,59.8213,44583.0
2023-10-17 10:40:00,63.27,63.37,63.25,63.27,40026.0,59.8213,59.9159,59.8024,59.8213,40026.0
2023-10-17 10:50:00,63.27,63.29,63.1,63.28,45465.0,59.8213,59.8403,59.6606,59.8308,45465.0
2023-10-17 11:00:00,63.28,63.4,63.26,63.32,48320.0,59.8308,59.9443,59.8119,59.8686,48320.0
2023-10-17 11:10:00,63.32,63.37,63.27,63.36,45009.0,59.8686,59.9159,59.8213,59.9064,45009.0
2023-10-17 11:20:00,63.36,63.47,63.31,63.43,46905.0,59.9064,60.0104,59.8592,59.9726,46905.0
2023-10-17 11:30:00,63.44,63.47,63.33,63.43,33009.0,59.9821,60.0104,59.8781,59.9726,33009.0
2023-10-17 11:40:00,63.43,63.48,63.37,63.46,44182.0,59.9726,60.0199,59.9159,60.001,44182.0
2023-10-17 11:50:00,63.48,63.52,63.41,63.45,34582.0,60.0199,60.0577,59.9537,59.9915,34582.0
2023-10-17 12:00:00,63.45,63.47,63.37,63.41,32940.0,59.9915,60.0104,59.9159,59.9537,32940.0
2023-10-17 12:10:00,63.4,63.44,63.33,63.39,35307.0,59.9443,59.9821,59.8781,59.9348,35307.0
2023-10-17 12:20:00,63.39,63.43,63.34,63.42,43576.0,59.9348,59.9726,59.8875,59.9632,43576.0
2023-10-17 12:30:00,63.43,63.44,63.26,63.29,32297.0,59.9726,59.9821,59.8119,59.8403,32297.0
2023-10-17 12:40:00,63.28,63.37,63.26,63.33,44275.0,59.8308,59.9159,59.8119,59.8781,44275.0
2023-10-17 12:50:00,63.32,63.39,63.29,63.35,33407.0,59.8686,59.9348,59.8403,59.897,33407.0
2023-10-17 13:00:00,63.35,63.38,63.28,63.31,28350.0,59.897,59.9253,59.8308,59.8592,28350.0
2023-10-17 13:10:00,63.31,63.31,63.2,63.24,36981.0,59.8592,59.8592,59.7552,59.793,36981.0
2023-10-17 13:20:00,63.25,63.28,63.17,63.28,59028.0,59.8024,59.8308,59.7268,59.8308,59028.0
2023-10-17 13:30:00,63.28,63.29,63.13,63.15,46506.0,59.8308,59.8403,59.689,59.7079,46506.0
2023-10-17 13:40:00,63.15,63.18,63.05,63.06,38280.0,59.7079,59.7362,59.6133,59.6228,38280.0
2023-10-17 13:50:00,63.06,63.11,62.95,63.11,115237.0,59.6228,59.6701,59.5188,59.6701,115237.0
2023-10-17 14:00:00,63.11,63.14,62.99,63.0,67482.0,59.6701,59.6984,59.5566,59.5661,67482.0
2023-10-17 14:10:00,63.01,63.04,62.92,62.92,47923.0,59.5755,59.6039,59.4904,59.4904,47923.0
2023-10-17 14:20:00,62.93,62.98,62.85,62.85,59620.0,59.4999,59.5472,59.4242,59.4242,59620.0
2023-10-17 14:30:00,62.85,62.87,62.78,62.87,55710.0,59.4242,59.4431,59.3581,59.4431,55710.0
2023-10-17 14:40:00,62.87,62.95,62.86,62.95,40585.0,59.4431,59.5188,59.4337,59.5188,40585.0
2023-10-17 14:50:00,62.95,62.98,62.86,62.88,58979.0,59.5188,59.5472,59.4337,59.4526,58979.0
2023-10-17 15:00:00,62.88,63.05,62.86,63.03,65690.0,59.4526,59.6133,59.4337,59.5944,65690.0
2023-10-17 15:10:00,63.04,63.11,62.99,63.0,53651.0,59.6039,59.6701,59.5566,59.5661,53651.0
2023-10-17 15:20:00,63.01,63.02,62.91,62.97,81790.0,59.5755,59.585,59.481,59.5377,81790.0
2023-10-17 15:30:00,62.97,62.99,62.88,62.93,131654.0,59.5377,59.5566,59.4526,59.4999,131654.0
2023-10-17 15:40:00,62.92,62.98,62.91,62.97,113705.0,59.4904,59.5472,59.481,59.5377,113705.0
2023-10-17 15:50:00,62.97,63.03,62.94,62.98,311644.0,59.5377,59.5944,59.5093,59.5472,311644.0
2023-10-18 09:30:00,63.1,63.41,63.03,63.2,115761.0,59.6606,59.9537,59.5944,59.7552,115761.0
2023-10-18 09:40:00,63.16,63.69,63.12,63.56,74893.0,59.7173,60.2185,59.6795,60.0955,74893.0
2023-10-18 09:50:00,63.55,63.58,63.37,63.5,59587.0,60.0861,60.1144,59.9159,60.0388,59587.0
2023-10-18 10:00:00,63.51,63.72,63.48,63.62,47561.0,60.0483,60.2468,60.0199,60.1523,47561.0
2023-10-18 10:10:00,63.6,63.86,63.53,63.85,48055.0,60.1334,60.3792,60.0672,60.3697,48055.0
2023-10-18 10:20:00,63.86,63.9,63.77,63.78,66940.0,60.3792,60.417,60.2941,60.3035,66940.0
2023-10-18 10:30:00,63.76,63.94,63.73,63.86,64457.0,60.2846,60.4548,60.2563,60.3792,64457.0
2023-10-18 10:40:00,63.86,63.86,63.6,63.7,31642.0,60.3792,60.3792,60.1334,60.2279,31642.0
2023-10-18 10:50:00,63.7,63.84,63.62,63.83,40035.0,60.2279,60.3603,60.1523,60.3508,40035.0
2023-10-18 11:00:00,63.84,63.87,63.73,63.79,40014.0,60.3603,60.3886,60.2563,60.313,40014.0
2023-10-18 11:10:00,63.79,63.79,63.53,63.59,42086.0,60.313,60.313,60.0672,60.1239,42086.0
2023-10-18 11:20:00,63.58,63.64,63.48,63.55,160565.0,60.1144,60.1712,60.0199,60.0861,160565.0
2023-10-18 11:30:00,63.55,63.56,63.39,63.49,212010.0,60.0861,60.0955,59.9348,60.0294,212010.0
2023-10-18 11:40:00,63.49,63.49,63.22,63.22,77027.0,60.0294,60.0294,59.7741,59.7741,77027.0
2023-10-18 11:50:00,63.21,63.29,63.2,63.25,42722.0,59.7646,59.8403,59.7552,59.8024,42722.0
2023-10-18 12:00:00,63.24,63.39,63.22,63.32,50151.0,59.793,59.9348,59.7741,59.8686,50151.0
2023-10-18 12:10:00,63.32,63.32,63.15,63.21,31810.0,59.8686,59.8686,59.7079,59.7646,31810.0
2023-10-18 12:20:00,63.21,63.28,63.17,63.25,27730.0,59.7646,59.8308,59.7268,59.8024,27730.0
2023-10-18 12:30:00,63.27,63.27,63.2,63.24,26587.0,59.8213,59.8213,59.7552,59.793,26587.0
2023-10-18 12:40:00,63.23,63.29,63.21,63.24,26027.0,59.7835,59.8403,59.7646,59.793,26027.0
2023-10-18 12:50:00,63.24,63.26,63.2,63.26,23029.0,59.793,59.8119,59.7552,59.8119,23029.0
2023-10-18 13:00:00,63.26,63.45,63.23,63.4,47883.0,59.8119,59.9915,59.7835,59.9443,47883.0
2023-10-18 13:10:00,63.41,63.44,63.3,63.33,35902.0,59.9537,59.9821,59.8497,59.8781,35902.0
2023-10-18 13:20:00,63.35,63.37,63.29,63.33,23117.0,59.897,59.9159,59.8403,59.8781,23117.0
2023-10-18 13:30:00,63.33,63.33,63.11,63.19,47006.0,59.8781,59.8781,59.6701,59.7457,47006.0
2023-10-18 13:40:00,63.19,63.26,63.17,63.25,26343.0,59.7457,59.8119,59.7268,59.8024,26343.0
2023-10-18 13:50:00,63.25,63.32,63.24,63.3,43907.0,59.8024,59.8686,59.793,59.8497,43907.0
2023-10-18 14:00:00,63.29,63.47,63.28,63.42,92135.0,59.8403,60.0104,59.8308,59.9632,92135.0
2023-10-18 14:10:00,63.41,63.52,63.41,63.5,45287.0,59.9537,60.0577,59.9537,60.0388,45287.0
2023-10-18 14:20:00,63.51,63.52,63.38,63.39,49264.0,60.0483,60.0577,59.9253,59.9348,49264.0
2023-10-18 14:30:00,63.37,63.44,63.34,63.35,32004.0,59.9159,59.9821,59.8875,59.897,32004.0
2023-10-18 14:40:00,63.36,63.41,63.33,63.36,40542.0,59.9064,59.9537,59.8781,59.9064,40542.0
2023-10-18 14:50:00,63.36,63.37,63.27,63.3,46974.0,59.9064,59.9159,59.8213,59.8497,46974.0
2023-10-18 15:00:00,63.3,63.3,63.23,63.23,65185.0,59.8497,59.8497,59.7835,59.7835,65185.0
2023-10-18 15:10:00,63.23,63.32,63.22,63.29,51146.0,59.7835,59.8686,59.7741,59.8403,51146.0
2023-10-18 15:20:00,63.29,63.31,63.2,63.25,45561.0,59.8403,59.8592,59.7552,59.8024,45561.0
2023-10-18 15:30:00,63.25,63.34,63.22,63.27,56010.0,59.8024,59.8875,59.7741,59.8213,56010.0
2023-10-18 15:40:00,63.26,63.27,63.14,63.25,121327.0,59.8119,59.8213,59.6984,59.8024,121327.0
2023-10-18 15:50:00,63.25,63.31,63.17,63.19,300433.0,59.8024,59.8592,59.7268,59.7457,300433.0
2023-10-19 09:30:00,62.99,63.46,62.99,63.4,128452.0,59.5566,60.001,59.5566,59.9443,128452.0
2023-10-19 09:40:00,63.4,63.42,63.3,63.32,87020.0,59.9443,59.9632,59.8497,59.8686,87020.0
2023-10-19 09:50:00,63.31,63.36,63.09,63.33,138360.0,59.8592,59.9064,59.6512,59.8781,138360.0
2023-10-19 10:00:00,63.34,63.36,63.01,63.04,54560.0,59.8875,59.9064,59.5755,59.6039,54560.0
2023-10-19 10:10:00,63.04,63.04,62.77,62.82,67544.0,59.6039,59.6039,59.3486,59.3959,67544.0
2023-10-19 10:20:00,62.83,62.95,62.74,62.89,41089.0,59.4053,59.5188,59.3202,59.4621,41089.0
2023-10-19 10:30:00,62.9,62.93,62.82,62.84,40779.0,59.4715,59.4999,59.3959,59.4148,40779.0
2023-10-19 10:40:00,62.85,63.03,62.85,63.0,35687.0,59.4242,59.5944,59.4242,59.5661,35687.0
2023-10-19 10:50:00,63.0,63.05,62.96,63.01,39377.0,59.5661,59.6133,59.5282,59.5755,39377.0
2023-10-19 11:00:00,63.0,63.09,62.98,63.05,37659.0,59.5661,59.6512,59.5472,59.6133,37659.0
2023-10-19 11:10:00,63.07,63.1,62.95,63.04,45878.0,59.6322,59.6606,59.5188,59.6039,45878.0
2023-10-19 11:20:00,63.04,63.22,63.01,63.17,30595.0,59.6039,59.7741,59.5755,59.7268,30595.0
2023-10-19 11:30:00,63.16,63.26,63.12,63.24,26786.0,59.7173,59.8119,59.6795,59.793,26786.0
2023-10-19 11:40:00,63.25,63.37,63.25,63.33,34338.0,59.8024,59.9159,59.8024,59.8781,34338.0
2023-10-19 11:50:00,63.32,63.33,63.22,63.27,26036.0,59.8686,59.8781,59.7741,59.8213,26036.0
2023-10-19 12:00:00,63.27,63.37,63.13,63.21,118037.0,59.8213,59.9159,59.689,59.7646,118037.0
2023-10-19 12:10:00,63.21,63.34,63.19,63.32,27948.0,59.7646,59.8875,59.7457,59.8686,27948.0
2023-10-19 12:20:00,63.31,63.4,62.84,62.88,51406.0,59.8592,59.9443,59.4148,59.4526,51406.0
2023-10-19 12:30:00,62.88,63.05,62.82,62.96,54025.0,59.4526,59.6133,59.3959,59.5282,54025.0
2023-10-19 12:40:00,62.96,63.13,62.9,63.07,47886.0,59.5282,59.689,59.4715,59.6322,47886.0
2023-10-19 12:50:00,63.06,63.23,63.02,63.22,30161.0,59.6228,59.7835,59.585,59.7741,30161.0
2023-10-19 13:00:00,63.22,63.34,63.17,63.31,41454.0,59.7741,59.8875,59.7268,59.8592,41454.0
2023-10-19 13:10:00,63.29,63.36,63.19,63.33,30328.0,59.8403,59.9064,59.7457,59.8781,30328.0
2023-10-19 13:20:00,63.33,63.37,63.18,63.3,40513.0,59.8781,59.9159,59.7362,59.8497,40513.0
2023-10-19 13:30:00,63.31,63.39,63.16,63.19,29490.0,59.8592,59.9348,59.7173,59.7457,29490.0
2023-10-19 13:40:00,63.19,63.22,63.11,63.11,32683.0,59.7457,59.7741,59.6701,59.6701,32683.0
2023-10-19 13:50:00,63.11,63.18,63.07,63.08,38909.0,59.6701,59.7362,59.6322,59.6417,38909.0
2023-10-19 14:00:00,63.08,63.14,63.02,63.11,41978.0,59.6417,59.6984,59.585,59.6701,41978.0
2023-10-19 14:10:00,63.1,63.13,63.01,63.06,28667.0,59.6606,59.689,59.5755,59.6228,28667.0
2023-10-19 14:20:00,63.05,63.07,62.98,63.04,38484.0,59.6133,59.6322,59.5472,59.6039,38484.0
2023-10-19 14:30:00,63.03,63.05,62.95,63.04,55423.0,59.5944,59.6133,59.5188,59.6039,55423.0
2023-10-19 14:40:00,63.04,63.06,62.95,62.99,47278.0,59.6039,59.6228,59.5188,59.5566,47278.0
2023-10-19 14:50:00,62.99,63.05,62.94,62.99,54395.0,59.5566,59.6133,59.5093,59.5566,54395.0
2023-10-19 15:00:00,62.99,62.99,62.9,62.92,80826.0,59.5566,59.5566,59.4715,59.4904,80826.0
2023-10-19 15:10:00,62.92,63.03,62.82,62.89,80142.0,59.4904,59.5944,59.3959,59.4621,80142.0
2023-10-19 15:20:00,62.88,62.97,62.86,62.96,70821.0,59.4526,59.5377,59.4337,59.5282,70821.0
2023-10-19 15:30:00,62.97,63.02,62.87,62.87,62296.0,59.5377,59.585,59.4431,59.4431,62296.0
2023-10-19 15:40:00,62.87,62.99,62.85,62.98,115124.0,59.4431,59.5566,59.4242,59.5472,115124.0
2023-10-19 15:50:00,62.98,62.99,62.84,62.85,247083.0,59.5472,59.5566,59.4148,59.4242,247083.0
2023-10-20 09:30:00,63.17,63.41,63.06,63.16,232764.0,59.7268,59.9537,59.6228,59.7173,232764.0
2023-10-20 09:40:00,63.14,63.48,63.11,63.32,92788.0,59.6984,60.0199,59.6701,59.8686,92788.0
2023-10-20 09:50:00,63.34,63.42,63.12,63.22,52700.0,59.8875,59.9632,59.6795,59.7741,52700.0
2023-10-20 10:00:00,63.22,63.29,63.11,63.29,41364.0,59.7741,59.8403,59.6701,59.8403,41364.0
2023-10-20 10:10:00,63.29,63.32,63.18,63.22,28907.0,59.8403,59.8686,59.7362,59.7741,28907.0
2023-10-20 10:20:00,63.22,63.38,63.21,63.35,32931.0,59.7741,59.9253,59.7646,59.897,32931.0
2023-10-20 10:30:00,63.34,63.44,63.29,63.33,82076.0,59.8875,59.9821,59.8403,59.8781,82076.0
2023-10-20 10:40:00,63.33,63.59,63.3,63.59,37534.0,59.8781,60.1239,59.8497,60.1239,37534.0
2023-10-20 10:50:00,63.58,63.73,63.56,63.73,40051.0,60.1144,60.2563,60.0955,60.2563,40051.0
2023-10-20 11:00:00,63.73,63.84,63.67,63.76,131658.0,60.2563,60.3603,60.1995,60.2846,131658.0
2023-10-20 11:10:00,63.75,63.87,63.74,63.84,57973.0,60.2752,60.3886,60.2657,60.3603,57973.0
2023-10-20 11:20:00,63.83,63.86,63.72,63.79,83642.0,60.3508,60.3792,60.2468,60.313,83642.0
2023-10-20 11:30:00,63.78,63.8,63.65,63.76,84203.0,60.3035,60.3225,60.1806,60.2846,84203.0
2023-10-20 11:40:00,63.76,63.83,63.74,63.81,43888.0,60.2846,60.3508,60.2657,60.3319,43888.0
2023-10-20 11:50:00,63.82,63.82,63.68,63.73,73804.0,60.3414,60.3414,60.209,60.2563,73804.0
2023-10-20 12:00:00,63.73,63.74,63.49,63.58,55058.0,60.2563,60.2657,60.0294,60.1144,55058.0
2023-10-20 12:10:00,63.58,63.6,63.54,63.59,41716.0,60.1144,60.1334,60.0766,60.1239,41716.0
2023-10-20 12:20:00,63.6,63.73,63.57,63.68,63983.0,60.1334,60.2563,60.105,60.209,63983.0
2023-10-20 12:30:00,63.67,63.78,63.67,63.77,64714.0,60.1995,60.3035,60.1995,60.2941,64714.0
2023-10-20 12:40:00,63.76,63.76,63.68,63.71,60356.0,60.2846,60.2846,60.209,60.2374,60356.0
2023-10-20 12:50:00,63.71,63.71,63.61,63.65,68164.0,60.2374,60.2374,60.1428,60.1806,68164.0
2023-10-20 13:00:00,63.65,63.65,63.43,63.45,53188.0,60.1806,60.1806,59.9726,59.9915,53188.0
2023-10-20 13:10:00,63.46,63.59,63.45,63.57,55786.0,60.001,60.1239,59.9915,60.105,55786.0
2023-10-20 13:20:00,63.57,63.59,63.44,63.47,64354.0,60.105,60.1239,59.9821,60.0104,64354.0
2023-10-20 13:30:00,63.47,63.47,63.38,63.45,33787.0,60.0104,60.0104,59.9253,59.9915,33787.0
2023-10-20 13:40:00,63.44,63.5,63.41,63.41,41904.0,59.9821,60.0388,59.9537,59.9537,41904.0
2023-10-20 13:50:00,63.41,63.52,63.39,63.51,43055.0,59.9537,60.0577,59.9348,60.0483,43055.0
2023-10-20 14:00:00,63.52,63.59,63.49,63.58,37460.0,60.0577,60.1239,60.0294,60.1144,37460.0
2023-10-20 14:10:00,63.59,63.6,63.47,63.52,41322.0,60.1239,60.1334,60.0104,60.0577,41322.0
2023-10-20 14:20:00,63.52,63.53,63.41,63.46,54165.0,60.0577,60.0672,59.9537,60.001,54165.0
2023-10-20 14:30:00,63.46,63.67,63.45,63.61,38968.0,60.001,60.1995,59.9915,60.1428,38968.0
2023-10-20 14:40:00,63.62,63.62,63.53,63.54,35289.0,60.1523,60.1523,60.0672,60.0766,35289.0
2023-10-20 14:50:00,63.54,63.54,63.47,63.5,33007.0,60.0766,60.0766,60.0104,60.0388,33007.0
2023-10-20 15:00:00,63.51,63.55,63.47,63.47,40522.0,60.0483,60.0861,60.0104,60.0104,40522.0
2023-10-20 15:10:00,63.48,63.53,63.37,63.53,49012.0,60.0199,60.0672,59.9159,60.0672,49012.0
2023-10-20 15:20:00,63.53,63.53,63.41,63.49,57113.0,60.0672,60.0672,59.9537,60.0294,57113.0
2023-10-20 15:30:00,63.49,63.51,63.31,63.32,74991.0,60.0294,60.0483,59.8592,59.8686,74991.0
2023-10-20 15:40:00,63.32,63.37,63.26,63.36,122681.0,59.8686,59.9159,59.8119,59.9064,122681.0
2023-10-20 15:50:00,63.35,63.38,63.23,63.24,340095.0,59.897,59.9253,59.7835,59.793,340095.0
2023-10-23 09:30:00,62.97,63.47,62.93,63.47,134820.0,59.5377,60.0104,59.4999,60.0104,134820.0
2023-10-23 09:40:00,63.46,63.47,63.13,63.18,81689.0,60.001,60.0104,59.689,59.7362,81689.0
2023-10-23 09:50:00,63.2,63.44,63.16,63.39,67325.0,59.7552,59.9821,59.7173,59.9348,67325.0
2023-10-23 10:00:00,63.39,63.41,63.22,63.38,68588.0,59.9348,59.9537,59.7741,59.9253,68588.0
2023-10-23 10:10:00,63.37,63.54,63.35,63.53,63789.0,59.9159,60.0766,59.897,60.0672,63789.0
2023-10-23 10:20:00,63.53,63.67,63.51,63.52,62871.0,60.0672,60.1995,60.0483,60.0577,62871.0
2023-10-23 10:30:00,63.52,63.71,63.5,63.64,94218.0,60.0577,60.2374,60.0388,60.1712,94218.0
2023-10-23 10:40:00,63.64,63.77,63.61,63.68,74313.0,60.1712,60.2941,60.1428,60.209,74313.0
2023-10-23 10:50:00,63.68,63.8,63.66,63.68,67237.0,60.209,60.3225,60.1901,60.209,67237.0
2023-10-23 11:00:00,63.68,63.76,63.51,63.58,69042.0,60.209,60.2846,60.0483,60.1144,69042.0
2023-10-23 11:10:00,63.59,63.62,63.46,63.5,66744.0,60.1239,60.1523,60.001,60.0388,66744.0
2023-10-23 11:20:00,63.49,63.53,63.43,63.5,65541.0,60.0294,60.0672,59.9726,60.0388,65541.0
2023-10-23 11:30:00,63.5,63.53,63.43,63.49,53380.0,60.0388,60.0672,59.9726,60.0294,53380.0
2023-10-23 11:40:00,63.48,63.52,63.34,63.4,60769.0,60.0199,60.0577,59.8875,59.9443,60769.0
2023-10-23 11:50:00,63.38,63.45,63.36,63.43,48158.0,59.9253,59.9915,59.9064,59.9726,48158.0
2023-10-23 12:00:00,63.44,63.48,63.39,63.46,51711.0,59.9821,60.0199,59.9348,60.001,51711.0
2023-10-23 12:10:00,63.47,63.51,63.33,63.33,49629.0,60.0104,60.0483,59.8781,59.8781,49629.0
2023-10-23 12:20:00,63.34,63.49,63.32,63.48,40385.0,59.8875,60.0294,59.8686,60.0199,40385.0
2023-10-23 12:30:00,63.48,63.54,63.44,63.53,60300.0,60.0199,60.0766,59.9821,60.0672,60300.0
2023-10-23 12:40:00,63.53,63.54,63.46,63.51,57230.0,60.0672,60.0766,60.001,60.0483,57230.0
2023-10-23 12:50:00,63.52,63.64,63.5,63.64,43787.0,60.0577,60.1712,60.0388,60.1712,43787.0
2023-10-23 13:00:00,63.63,63.63,63.54,63.59,41948.0,60.1617,60.1617,60.0766,60.1239,41948.0
2023-10-23 13:10:00,63.59,63.6,63.46,63.47,51348.0,60.1239,60.1334,60.001,60.0104,51348.0
2023-10-23 13:20:00,63.47,63.51,63.45,63.51,45324.0,60.0104,60.0483,59.9915,60.0483,45324.0
2023-10-23 13:30:00,63.52,63.53,63.46,63.5,55395.0,60.0577,60.0672,60.001,60.0388,55395.0
2023-10-23 13:40:00,63.49,63.58,63.48,63.54,57095.0,60.0294,60.1144,60.0199,60.0766,57095.0
2023-10-23 13:50:00,63.53,63.56,63.46,63.48,54263.0,60.0672,60.0955,60.001,60.0199,54263.0
2023-10-23 14:00:00,63.48,63.48,63.25,63.26,65429.0,60.0199,60.0199,59.8024,59.8119,65429.0
2023-10-23 14:10:00,63.27,63.3,63.17,63.19,118931.0,59.8213,59.8497,59.7268,59.7457,118931.0
2023-10-23 14:20:00,63.16,63.31,63.12,63.3,38179.0,59.7173,59.8592,59.6795,59.8497,38179.0
2023-10-23 14:30:00,63.31,63.51,63.3,63.5,49089.0,59.8592,60.0483,59.8497,60.0388,49089.0
2023-10-23 14:40:00,63.5,63.6,63.47,63.5,28707.0,60.0388,60.1334,60.0104,60.0388,28707.0
2023-10-23 14:50:00,63.5,63.5,63.43,63.47,52428.0,60.0388,60.0388,59.9726,60.0104,52428.0
2023-10-23 15:00:00,63.48,63.51,63.4,63.41,58753.0,60.0199,60.0483,59.9443,59.9537,58753.0
2023-10-23 15:10:00,63.4,63.44,63.33,63.42,95385.0,59.9443,59.9821,59.8781,59.9632,95385.0
2023-10-23 15:20:00,63.42,63.42,63.27,63.31,107985.0,59.9632,59.9632,59.8213,59.8592,107985.0
2023-10-23 15:30:00,63.31,63.35,63.23,63.24,83316.0,59.8592,59.897,59.7835,59.793,83316.0
2023-10-23 15:40:00,63.24,63.4,63.22,63.35,75616.0,59.793,59.9443,59.7741,59.897,75616.0
2023-10-23 15:50:00,63.35,63.36,63.17,63.23,237839.0,59.897,59.9064,59.7268,59.7835,237839.0
2023-10-24 09:30:00,63.21,63.8,63.19,63.68,148000.0,59.7646,60.3225,59.7457,60.209,148000.0
2023-10-24 09:40:00,63.69,63.83,63.49,63.77,74484.0,60.2185,60.3508,60.0294,60.2941,74484.0
2023-10-24 09:50:00,63.78,63.99,63.67,63.73,41108.0,60.3035,60.5021,60.1995,60.2563,41108.0
2023-10-24 10:00:00,63.73,63.85,63.63,63.83,52634.0,60.2563,60.3697,60.1617,60.3508,52634.0
2023-10-24 10:10:00,63.83,63.87,63.74,63.77,48581.0,60.3508,60.3886,60.2657,60.2941,48581.0
2023-10-24 10:20:00,63.78,63.79,63.61,63.74,53131.0,60.3035,60.313,60.1428,60.2657,53131.0
2023-10-24 10:30:00,63.74,63.76,63.63,63.73,63606.0,60.2657,60.2846,60.1617,60.2563,63606.0
2023-10-24 10:40:00,63.73,63.78,63.58,63.6,63615.0,60.2563,60.3035,60.1144,60.1334,63615.0
2023-10-24 10:50:00,63.59,63.66,63.53,63.54,63172.0,60.1239,60.1901,60.0672,60.0766,63172.0
2023-10-24 11:00:00,63.54,63.63,63.47,63.59,61589.0,60.0766,60.1617,60.0104,60.1239,61589.0
2023-10-24 11:10:00,63.59,63.8,63.57,63.76,46108.0,60.1239,60.3225,60.105,60.2846,46108.0
2023-10-24 11:20:00,63.76,63.78,63.71,63.73,54952.0,60.2846,60.3035,60.2374,60.2563,54952.0
2023-10-24 11:30:00,63.73,63.78,63.62,63.76,53074.0,60.2563,60.3035,60.1523,60.2846,53074.0
2023-10-24 11:40:00,63.76,63.87,63.74,63.83,62292.0,60.2846,60.3886,60.2657,60.3508,62292.0
2023-10-24 11:50:00,63.82,63.82,63.67,63.73,39426.0,60.3414,60.3414,60.1995,60.2563,39426.0
2023-10-24 12:00:00,63.73,63.81,63.7,63.71,39367.0,60.2563,60.3319,60.2279,60.2374,39367.0
2023-10-24 12:10:00,63.71,63.71,63.57,63.58,38732.0,60.2374,60.2374,60.105,60.1144,38732.0
2023-10-24 12:20:00,63.57,63.58,63.5,63.55,62088.0,60.105,60.1144,60.0388,60.0861,62088.0
2023-10-24 12:30:00,63.54,63.59,63.53,63.58,37695.0,60.0766,60.1239,60.0672,60.1144,37695.0
2023-10-24 12:40:00,63.59,63.67,63.56,63.57,42863.0,60.1239,60.1995,60.0955,60.105,42863.0
2023-10-24 12:50:00,63.57,63.58,63.48,63.57,32699.0,60.105,60.1144,60.0199,60.105,32699.0
2023-10-24 13:00:00,63.56,63.66,63.56,63.59,43411.0,60.0955,60.1901,60.0955,60.1239,43411.0
2023-10-24 13:10:00,63.58,63.58,63.53,63.56,52596.0,60.1144,60.1144,60.0672,60.0955,52596.0
2023-10-24 13:20:00,63.57,63.62,63.52,63.58,42393.0,60.105,60.1523,60.0577,60.1144,42393.0
2023-10-24 13:30:00,63.58,63.63,63.54,63.57,47063.0,60.1144,60.1617,60.0766,60.105,47063.0
2023-10-24 13:40:00,63.57,63.61,63.53,63.58,47209.0,60.105,60.1428,60.0672,60.1144,47209.0
2023-10-24 13:50:00,63.58,63.58,63.47,63.48,47696.0,60.1144,60.1144,60.0104,60.0199,47696.0
2023-10-24 14:00:00,63.49,63.58,63.44,63.55,36590.0,60.0294,60.1144,59.9821,60.0861,36590.0
2023-10-24 14:10:00,63.56,63.62,63.55,63.59,49908.0,60.0955,60.1523,60.0861,60.1239,49908.0
2023-10-24 14:20:00,63.59,63.6,63.53,63.59,39916.0,60.1239,60.1334,60.0672,60.1239,39916.0
2023-10-24 14:30:00,63.59,63.71,63.59,63.64,59138.0,60.1239,60.2374,60.1239,60.1712,59138.0
2023-10-24 14:40:00,63.63,63.7,63.6,63.69,52194.0,60.1617,60.2279,60.1334,60.2185,52194.0
2023-10-24 14:50:00,63.69,63.71,63.65,63.67,40221.0,60.2185,60.2374,60.1806,60.1995,40221.0
2023-10-24 15:00:00,63.66,63.67,63.6,63.61,38793.0,60.1901,60.1995,60.1334,60.1428,38793.0
2023-10-24 15:10:00,63.6,63.67,63.59,63.67,50018.0,60.1334,60.1995,60.1239,60.1995,50018.0
2023-10-24 15:20:00,63.67,63.68,63.6,63.64,37657.0,60.1995,60.209,60.1334,60.1712,37657.0
2023-10-24 15:30:00,63.65,63.67,63.6,63.64,46744.0,60.1806,60.1995,60.1334,60.1712,46744.0
2023-10-24 15:40:00,63.64,63.67,63.59,63.62,92590.0,60.1712,60.1995,60.1239,60.1523,92590.0
2023-10-24 15:50:00,63.62,63.68,63.57,63.65,203220.0,60.1523,60.209,60.105,60.1806,203220.0
2023-10-25 09:30:00,63.67,64.08,63.62,64.08,102356.0,60.1995,60.5872,60.1523,60.5872,102356.0
2023-10-25 09:40:00,64.09,64.25,63.94,64.22,62653.0,60.5966,60.7479,60.4548,60.7196,62653.0
2023-10-25 09:50:00,64.23,64.31,64.05,64.07,58941.0,60.729,60.8047,60.5588,60.5777,58941.0
2023-10-25 10:00:00,64.06,64.15,63.93,64.01,72846.0,60.5683,60.6534,60.4454,60.521,72846.0
2023-10-25 10:10:00,64.01,64.21,64.01,64.2,45264.0,60.521,60.7101,60.521,60.7007,45264.0
2023-10-25 10:20:00,64.19,64.19,64.07,64.11,55280.0,60.6912,60.6912,60.5777,60.6156,55280.0
2023-10-25 10:30:00,64.1,64.29,64.07,64.26,47478.0,60.6061,60.7857,60.5777,60.7574,47478.0
2023-10-25 10:40:00,64.26,64.42,64.26,64.39,58879.0,60.7574,60.9087,60.7574,60.8803,58879.0
2023-10-25 10:50:00,64.38,64.49,64.33,64.45,46528.0,60.8708,60.9748,60.8236,60.937,46528.0
2023-10-25 11:00:00,64.45,64.59,64.39,64.58,104448.0,60.937,61.0694,60.8803,61.0599,104448.0
2023-10-25 11:10:00,64.58,64.68,64.45,64.66,54283.0,61.0599,61.1545,60.937,61.1356,54283.0
2023-10-25 11:20:00,64.65,64.93,64.64,64.88,116847.0,61.1261,61.3909,61.1167,61.3436,116847.0
2023-10-25 11:30:00,64.89,64.9,64.76,64.83,66708.0,61.353,61.3625,61.2301,61.2963,66708.0
2023-10-25 11:40:00,64.84,65.01,64.84,64.99,166221.0,61.3058,61.4665,61.3058,61.4476,166221.0
2023-10-25 11:50:00,64.98,65.08,64.95,65.02,80783.0,61.4381,61.5327,61.4098,61.476,80783.0
2023-10-25 12:00:00,65.01,65.14,64.93,65.12,54101.0,61.4665,61.5894,61.3909,61.5705,54101.0
2023-10-25 12:10:00,65.11,65.14,65.06,65.12,56428.0,61.5611,61.5894,61.5138,61.5705,56428.0
2023-10-25 12:20:00,65.12,65.29,65.08,65.13,130621.0,61.5705,61.7312,61.5327,61.58,130621.0
2023-10-25 12:30:00,65.13,65.15,65.04,65.11,44941.0,61.58,61.5989,61.4949,61.5611,44941.0
2023-10-25 12:40:00,65.1,65.24,65.08,65.11,42036.0,61.5516,61.684,61.5327,61.5611,42036.0
2023-10-25 12:50:00,65.11,65.11,65.01,65.1,54918.0,61.5611,61.5611,61.4665,61.5516,54918.0
2023-10-25 13:00:00,65.1,65.11,65.02,65.07,53834.0,61.5516,61.5611,61.476,61.5232,53834.0
2023-10-25 13:10:00,65.07,65.1,65.0,65.09,37046.0,61.5232,61.5516,61.457,61.5421,37046.0
2023-10-25 13:20:00,65.09,65.14,65.05,65.08,36747.0,61.5421,61.5894,61.5043,61.5327,36747.0
2023-10-25 13:30:00,65.06,65.18,65.05,65.14,36178.0,61.5138,61.6272,61.5043,61.5894,36178.0
2023-10-25 13:40:00,65.13,65.31,65.12,65.29,69934.0,61.58,61.7501,61.5705,61.7312,69934.0
2023-10-25 13:50:00,65.29,65.4,65.22,65.39,64826.0,61.7312,61.8352,61.6651,61.8258,64826.0
2023-10-25 14:00:00,65.4,65.43,65.32,65.34,40743.0,61.8352,61.8636,61.7596,61.7785,40743.0
2023-10-25 14:10:00,65.35,65.5,65.32,65.45,65258.0,61.788,61.9298,61.7596,61.8825,65258.0
2023-10-25 14:20:00,65.45,65.45,65.36,65.44,93378.0,61.8825,61.8825,61.7974,61.8731,93378.0
2023-10-25 14:30:00,65.42,65.52,65.41,65.5,97364.0,61.8542,61.9487,61.8447,61.9298,97364.0
2023-10-25 14:40:00,65.51,65.55,65.44,65.53,109402.0,61.9392,61.9771,61.8731,61.9582,109402.0
2023-10-25 14:50:00,65.53,65.66,65.52,65.64,265253.0,61.9582,62.0811,61.9487,62.0622,265253.0
2023-10-25 15:00:00,65.64,65.65,65.46,65.59,213648.0,62.0622,62.0716,61.892,62.0149,213648.0
2023-10-25 15:10:00,65.59,65.6,65.47,65.51,103088.0,62.0149,62.0243,61.9014,61.9392,103088.0
2023-10-25 15:20:00,65.51,65.59,65.47,65.56,146640.0,61.9392,62.0149,61.9014,61.9865,146640.0
2023-10-25 15:30:00,65.56,65.67,65.54,65.62,133712.0,61.9865,62.0905,61.9676,62.0433,133712.0
2023-10-25 15:40:00,65.62,65.68,65.58,65.65,126173.0,62.0433,62.1,62.0054,62.0716,126173.0
2023-10-25 15:50:00,65.65,65.72,65.52,65.65,607917.0,62.0716,62.1378,61.9487,62.0716,607917.0
2023-10-26 09:30:00,65.65,65.86,65.22,65.73,220377.0,62.0716,62.2702,61.6651,62.1473,220377.0
2023-10-26 09:40:00,65.73,65.97,65.59,65.78,104044.0,62.1473,62.3742,62.0149,62.1945,104044.0
2023-10-26 09:50:00,65.78,65.91,65.63,65.77,89768.0,62.1945,62.3174,62.0527,62.1851,89768.0
2023-10-26 10:00:00,65.71,65.95,65.64,65.95,84981.0,62.1283,62.3553,62.0622,62.3553,84981.0
2023-10-26 10:10:00,65.96,66.14,65.87,66.13,112304.0,62.3647,62.5349,62.2796,62.5255,112304.0
2023-10-26 10:20:00,66.14,66.18,65.82,65.82,100087.0,62.5349,62.5727,62.2324,62.2324,100087.0
2023-10-26 10:30:00,65.83,66.04,65.81,66.02,142831.0,62.2418,62.4404,62.2229,62.4214,142831.0
2023-10-26 10:40:00,66.02,66.07,65.74,65.74,97795.0,62.4214,62.4687,62.1567,62.1567,97795.0
2023-10-26 10:50:00,65.75,65.81,65.57,65.67,102923.0,62.1662,62.2229,61.996,62.0905,102923.0
2023-10-26 11:00:00,65.67,65.74,65.62,65.72,85619.0,62.0905,62.1567,62.0433,62.1378,85619.0
2023-10-26 11:10:00,65.71,65.78,65.65,65.69,94748.0,62.1283,62.1945,62.0716,62.1094,94748.0
2023-10-26 11:20:00,65.7,65.97,65.7,65.92,100930.0,62.1189,62.3742,62.1189,62.3269,100930.0
2023-10-26 11:30:00,65.92,66.05,65.81,65.99,149682.0,62.3269,62.4498,62.2229,62.3931,149682.0
2023-10-26 11:40:00,65.98,66.14,65.95,66.03,83483.0,62.3836,62.5349,62.3553,62.4309,83483.0
2023-10-26 11:50:00,66.03,66.05,65.98,65.98,77828.0,62.4309,62.4498,62.3836,62.3836,77828.0
2023-10-26 12:00:00,65.98,66.03,65.85,66.03,89921.0,62.3836,62.4309,62.2607,62.4309,89921.0
2023-10-26 12:10:00,66.03,66.13,65.97,66.03,67682.0,62.4309,62.5255,62.3742,62.4309,67682.0
2023-10-26 12:20:00,66.05,66.06,65.96,66.01,97970.0,62.4498,62.4593,62.3647,62.412,97970.0
2023-10-26 12:30:00,66.01,66.07,66.0,66.05,68816.0,62.412,62.4687,62.4025,62.4498,68816.0
2023-10-26 12:40:00,66.05,66.1,65.96,66.08,166446.0,62.4498,62.4971,62.3647,62.4782,166446.0
2023-10-26 12:50:00,66.07,66.12,65.96,65.97,133223.0,62.4687,62.516,62.3647,62.3742,133223.0
2023-10-26 13:00:00,65.97,65.99,65.8,65.86,143135.0,62.3742,62.3931,62.2134,62.2702,143135.0
2023-10-26 13:10:00,65.86,65.96,65.79,65.92,114524.0,62.2702,62.3647,62.204,62.3269,114524.0
2023-10-26 13:20:00,65.93,65.99,65.92,65.98,71301.0,62.3364,62.3931,62.3269,62.3836,71301.0
2023-10-26 13:30:00,65.98,65.99,65.91,65.94,64985.0,62.3836,62.3931,62.3174,62.3458,64985.0
2023-10-26 13:40:00,65.94,65.98,65.88,65.91,200934.0,62.3458,62.3836,62.2891,62.3174,200934.0
2023-10-26 13:50:00,65.91,65.93,65.84,65.84,55114.0,62.3174,62.3364,62.2513,62.2513,55114.0
2023-10-26 14:00:00,65.84,65.87,65.8,65.86,92007.0,62.2513,62.2796,62.2134,62.2702,92007.0
2023-10-26 14:10:00,65.86,65.91,65.83,65.9,105747.0,62.2702,62.3174,62.2418,62.308,105747.0
2023-10-26 14:20:00,65.9,65.94,65.86,65.94,111113.0,62.308,62.3458,62.2702,62.3458,111113.0
2023-10-26 14:30:00,65.92,66.06,65.92,66.02,91630.0,62.3269,62.4593,62.3269,62.4214,91630.0
2023-10-26 14:40:00,66.03,66.08,65.93,65.94,107413.0,62.4309,62.4782,62.3364,62.3458,107413.0
2023-10-26 14:50:00,65.95,66.03,65.95,65.98,53406.0,62.3553,62.4309,62.3553,62.3836,53406.0
2023-10-26 15:00:00,65.98,66.01,65.89,65.91,64956.0,62.3836,62.412,62.2985,62.3174,64956.0
2023-10-26 15:10:00,65.91,65.98,65.88,65.95,256757.0,62.3174,62.3836,62.2891,62.3553,256757.0
2023-10-26 15:20:00,65.95,65.99,65.83,65.84,233189.0,62.3553,62.3931,62.2418,62.2513,233189.0
2023-10-26 15:30:00,65.84,66.01,65.83,65.96,210441.0,62.2513,62.412,62.2418,62.3647,210441.0
2023-10-26 15:40:00,65.95,65.98,65.9,65.94,254167.0,62.3553,62.3836,62.308,62.3458,254167.0
2023-10-26 15:50:00,65.93,65.93,65.72,65.75,501606.0,62.3364,62.3364,62.1378,62.1662,501606.0
2023-10-27 09:30:00,65.39,65.95,65.36,65.88,111897.0,61.8258,62.3553,61.7974,62.2891,111897.0
2023-10-27 09:40:00,65.89,66.01,65.75,65.93,59986.0,62.2985,62.412,62.1662,62.3364,59986.0
2023-10-27 09:50:00,65.91,65.92,65.63,65.72,65605.0,62.3174,62.3269,62.0527,62.1378,65605.0
2023-10-27 10:00:00,65.73,65.78,65.63,65.72,66374.0,62.1473,62.1945,62.0527,62.1378,66374.0
2023-10-27 10:10:00,65.73,65.87,65.68,65.8,37828.0,62.1473,62.2796,62.1,62.2134,37828.0
2023-10-27 10:20:00,65.79,65.81,65.64,65.7,44140.0,62.204,62.2229,62.0622,62.1189,44140.0
2023-10-27 10:30:00,65.68,65.84,65.65,65.84,48859.0,62.1,62.2513,62.0716,62.2513,48859.0
2023-10-27 10:40:00,65.85,65.88,65.72,65.84,53772.0,62.2607,62.2891,62.1378,62.2513,53772.0
2023-10-27 10:50:00,65.84,65.86,65.77,65.82,39968.0,62.2513,62.2702,62.1851,62.2324,39968.0
2023-10-27 11:00:00,65.79,65.84,65.59,65.64,47740.0,62.204,62.2513,62.0149,62.0622,47740.0
2023-10-27 11:10:00,65.62,65.62,65.29,65.3,91041.0,62.0433,62.0433,61.7312,61.7407,91041.0
2023-10-27 11:20:00,65.3,65.3,65.11,65.12,115904.0,61.7407,61.7407,61.5611,61.5705,115904.0
2023-10-27 11:30:00,65.13,65.16,65.03,65.06,179700.0,61.58,61.6083,61.4854,61.5138,179700.0
2023-10-27 11:40:00,65.06,65.17,64.92,65.17,74107.0,61.5138,61.6178,61.3814,61.6178,74107.0
2023-10-27 11:50:00,65.17,65.18,65.07,65.11,67076.0,61.6178,61.6272,61.5232,61.5611,67076.0
2023-10-27 12:00:00,65.11,65.17,65.07,65.14,77862.0,61.5611,61.6178,61.5232,61.5894,77862.0
2023-10-27 12:10:00,65.14,65.16,65.08,65.13,103110.0,61.5894,61.6083,61.5327,61.58,103110.0
2023-10-27 12:20:00,65.13,65.14,65.03,65.09,93597.0,61.58,61.5894,61.4854,61.5421,93597.0
2023-10-27 12:30:00,65.09,65.22,65.05,65.22,110171.0,61.5421,61.6651,61.5043,61.6651,110171.0
2023-10-27 12:40:00,65.21,65.38,65.2,65.31,81210.0,61.6556,61.8163,61.6461,61.7501,81210.0
2023-10-27 12:50:00,65.31,65.32,65.19,65.2,99149.0,61.7501,61.7596,61.6367,61.6461,99149.0
2023-10-27 13:00:00,65.2,65.32,65.2,65.25,70067.0,61.6461,61.7596,61.6461,61.6934,70067.0
2023-10-27 13:10:00,65.25,65.27,65.15,65.23,88389.0,61.6934,61.7123,61.5989,61.6745,88389.0
2023-10-27 13:20:00,65.23,65.28,65.19,65.21,57896.0,61.6745,61.7218,61.6367,61.6556,57896.0
2023-10-27 13:30:00,65.22,65.24,65.05,65.12,60581.0,61.6651,61.684,61.5043,61.5705,60581.0
2023-10-27 13:40:00,65.12,65.22,65.09,65.17,56289.0,61.5705,61.6651,61.5421,61.6178,56289.0
2023-10-27 13:50:00,65.18,65.19,65.13,65.19,97242.0,61.6272,61.6367,61.58,61.6367,97242.0
2023-10-27 14:00:00,65.19,65.28,65.16,65.28,59213.0,61.6367,61.7218,61.6083,61.7218,59213.0
2023-10-27 14:10:00,65.28,65.35,65.24,65.28,60684.0,61.7218,61.788,61.684,61.7218,60684.0
2023-10-27 14:20:00,65.29,65.29,65.11,65.13,118626.0,61.7312,61.7312,61.5611,61.58,118626.0
2023-10-27 14:30:00,65.14,65.29,65.11,65.25,65968.0,61.5894,61.7312,61.5611,61.6934,65968.0
2023-10-27 14:40:00,65.26,65.35,65.25,65.25,62915.0,61.7029,61.788,61.6934,61.6934,62915.0
2023-10-27 14:50:00,65.25,65.26,65.07,65.12,91546.0,61.6934,61.7029,61.5232,61.5705,91546.0
2023-10-27 15:00:00,65.12,65.18,65.09,65.11,110133.0,61.5705,61.6272,61.5421,61.5611,110133.0
2023-10-27 15:10:00,65.11,65.22,65.06,65.18,118103.0,61.5611,61.6651,61.5138,61.6272,118103.0
2023-10-27 15:20:00,65.18,65.23,65.12,65.22,111213.0,61.6272,61.6745,61.5705,61.6651,111213.0
2023-10-27 15:30:00,65.22,65.25,65.1,65.14,90364.0,61.6651,61.6934,61.5516,61.5894,90364.0
2023-10-27 15:40:00,65.14,65.23,65.1,65.23,158313.0,61.5894,61.6745,61.5516,61.6745,158313.0
2023-10-27 15:50:00,65.23,65.32,65.16,65.3,621122.0,61.6745,61.7596,61.6083,61.7407,621122.0
2023-10-30 09:30:00,65.25,65.51,65.15,65.35,371410.0,61.6934,61.9392,61.5989,61.788,371410.0
2023-10-30 09:40:00,65.35,65.52,65.07,65.07,99971.0,61.788,61.9487,61.5232,61.5232,99971.0
2023-10-30 09:50:00,65.08,65.18,64.97,65.06,87675.0,61.5327,61.6272,61.4287,61.5138,87675.0
2023-10-30 10:00:00,65.06,65.14,64.78,64.87,72784.0,61.5138,61.5894,61.249,61.3341,72784.0
2023-10-30 10:10:00,64.86,64.86,64.65,64.74,107535.0,61.3247,61.3247,61.1261,61.2112,107535.0
2023-10-30 10:20:00,64.75,64.9,64.71,64.8,83904.0,61.2207,61.3625,61.1829,61.2679,83904.0
2023-10-30 10:30:00,64.79,64.8,64.5,64.54,71126.0,61.2585,61.2679,60.9843,61.0221,71126.0
2023-10-30 10:40:00,64.55,64.71,64.46,64.66,67903.0,61.0316,61.1829,60.9465,61.1356,67903.0
2023-10-30 10:50:00,64.66,64.66,64.48,64.49,64140.0,61.1356,61.1356,60.9654,60.9748,64140.0
2023-10-30 11:00:00,64.49,64.6,64.44,64.59,62399.0,60.9748,61.0788,60.9276,61.0694,62399.0
2023-10-30 11:10:00,64.6,64.64,64.28,64.32,92119.0,61.0788,61.1167,60.7763,60.8141,92119.0
2023-10-30 11:20:00,64.31,64.34,64.17,64.28,68953.0,60.8047,60.833,60.6723,60.7763,68953.0
2023-10-30 11:30:00,64.28,64.37,64.23,64.35,92627.0,60.7763,60.8614,60.729,60.8425,92627.0
2023-10-30 11:40:00,64.35,64.36,64.19,64.22,64294.0,60.8425,60.8519,60.6912,60.7196,64294.0
2023-10-30 11:50:00,64.22,64.32,64.16,64.32,47945.0,60.7196,60.8141,60.6628,60.8141,47945.0
2023-10-30 12:00:00,64.33,64.42,64.3,64.41,58509.0,60.8236,60.9087,60.7952,60.8992,58509.0
2023-10-30 12:10:00,64.41,64.48,64.4,64.44,43915.0,60.8992,60.9654,60.8898,60.9276,43915.0
2023-10-30 12:20:00,64.44,64.5,64.39,64.45,52876.0,60.9276,60.9843,60.8803,60.937,52876.0
2023-10-30 12:30:00,64.45,64.47,64.39,64.4,60049.0,60.937,60.9559,60.8803,60.8898,60049.0
2023-10-30 12:40:00,64.41,64.41,64.27,64.3,59595.0,60.8992,60.8992,60.7668,60.7952,59595.0
2023-10-30 12:50:00,64.31,64.49,64.3,64.49,57737.0,60.8047,60.9748,60.7952,60.9748,57737.0
2023-10-30 13:00:00,64.48,64.53,64.4,64.53,43959.0,60.9654,61.0127,60.8898,61.0127,43959.0
2023-10-30 13:10:00,64.53,64.6,64.49,64.57,50895.0,61.0127,61.0788,60.9748,61.0505,50895.0
2023-10-30 13:20:00,64.58,64.74,64.56,64.7,46953.0,61.0599,61.2112,61.041,61.1734,46953.0
2023-10-30 13:30:00,64.7,64.72,64.51,64.56,53785.0,61.1734,61.1923,60.9938,61.041,53785.0
2023-10-30 13:40:00,64.56,64.6,64.53,64.57,32261.0,61.041,61.0788,61.0127,61.0505,32261.0
2023-10-30 13:50:00,64.58,64.58,64.51,64.53,38961.0,61.0599,61.0599,60.9938,61.0127,38961.0
2023-10-30 14:00:00,64.53,64.58,64.48,64.55,62657.0,61.0127,61.0599,60.9654,61.0316,62657.0
2023-10-30 14:10:00,64.55,64.61,64.54,64.55,46973.0,61.0316,61.0883,61.0221,61.0316,46973.0
2023-10-30 14:20:00,64.56,64.63,64.55,64.61,58527.0,61.041,61.1072,61.0316,61.0883,58527.0
2023-10-30 14:30:00,64.61,64.71,64.59,64.68,42498.0,61.0883,61.1829,61.0694,61.1545,42498.0
2023-10-30 14:40:00,64.69,64.85,64.68,64.8,77510.0,61.1639,61.3152,61.1545,61.2679,77510.0
2023-10-30 14:50:00,64.8,64.86,64.71,64.78,103881.0,61.2679,61.3247,61.1829,61.249,103881.0
2023-10-30 15:00:00,64.78,64.83,64.65,64.7,88235.0,61.249,61.2963,61.1261,61.1734,88235.0
2023-10-30 15:10:00,64.7,64.75,64.67,64.73,70122.0,61.1734,61.2207,61.145,61.2018,70122.0
2023-10-30 15:20:00,64.73,64.74,64.64,64.7,65990.0,61.2018,61.2112,61.1167,61.1734,65990.0
2023-10-30 15:30:00,64.7,64.75,64.59,64.67,86758.0,61.1734,61.2207,61.0694,61.145,86758.0
2023-10-30 15:40:00,64.67,64.69,64.6,64.67,130009.0,61.145,61.1639,61.0788,61.145,130009.0
2023-10-30 15:50:00,64.67,64.85,64.65,64.84,489165.0,61.145,61.3152,61.1261,61.3058,489165.0
2023-10-31 09:30:00,65.19,65.38,65.12,65.22,99106.0,61.6367,61.8163,61.5705,61.6651,99106.0
2023-10-31 09:40:00,65.23,65.25,64.98,65.02,44657.0,61.6745,61.6934,61.4381,61.476,44657.0
2023-10-31 09:50:00,65.03,65.05,64.87,64.93,61131.0,61.4854,61.5043,61.3341,61.3909,61131.0
2023-10-31 10:00:00,64.93,64.99,64.81,64.96,51721.0,61.3909,61.4476,61.2774,61.4192,51721.0
2023-10-31 10:10:00,64.95,65.14,64.95,65.04,32694.0,61.4098,61.5894,61.4098,61.4949,32694.0
2023-10-31 10:20:00,65.04,65.08,64.93,65.05,41397.0,61.4949,61.5327,61.3909,61.5043,41397.0
2023-10-31 10:30:00,65.05,65.16,65.04,65.12,82361.0,61.5043,61.6083,61.4949,61.5705,82361.0
2023-10-31 10:40:00,65.12,65.35,65.11,65.31,40965.0,61.5705,61.788,61.5611,61.7501,40965.0
2023-10-31 10:50:00,65.29,65.34,65.14,65.17,50742.0,61.7312,61.7785,61.5894,61.6178,50742.0
2023-10-31 11:00:00,65.18,65.18,64.94,65.01,43079.0,61.6272,61.6272,61.4003,61.4665,43079.0
2023-10-31 11:10:00,65.0,65.17,64.99,65.08,44421.0,61.457,61.6178,61.4476,61.5327,44421.0
2023-10-31 11:20:00,65.09,65.21,65.05,65.16,31916.0,61.5421,61.6556,61.5043,61.6083,31916.0
2023-10-31 11:30:00,65.16,65.17,65.01,65.04,29262.0,61.6083,61.6178,61.4665,61.4949,29262.0
2023-10-31 11:40:00,65.03,65.14,65.03,65.13,26978.0,61.4854,61.5894,61.4854,61.58,26978.0
2023-10-31 11:50:00,65.13,65.16,65.09,65.15,35237.0,61.58,61.6083,61.5421,61.5989,35237.0
2023-10-31 12:00:00,65.16,65.19,65.06,65.06,27615.0,61.6083,61.6367,61.5138,61.5138,27615.0
2023-10-31 12:10:00,65.06,65.1,64.92,65.03,36652.0,61.5138,61.5516,61.3814,61.4854,36652.0
2023-10-31 12:20:00,65.03,65.07,65.02,65.06,23382.0,61.4854,61.5232,61.476,61.5138,23382.0
2023-10-31 12:30:00,65.07,65.11,65.04,65.05,30279.0,61.5232,61.5611,61.4949,61.5043,30279.0
2023-10-31 12:40:00,65.05,65.19,65.04,65.06,30645.0,61.5043,61.6367,61.4949,61.5138,30645.0
2023-10-31 12:50:00,65.06,65.1,65.02,65.08,21440.0,61.5138,61.5516,61.476,61.5327,21440.0
2023-10-31 13:00:00,65.06,65.24,65.06,65.23,23161.0,61.5138,61.684,61.5138,61.6745,23161.0
2023-10-31 13:10:00,65.23,65.23,65.12,65.18,35036.0,61.6745,61.6745,61.5705,61.6272,35036.0
2023-10-31 13:20:00,65.18,65.2,65.15,65.16,18605.0,61.6272,61.6461,61.5989,61.6083,18605.0
2023-10-31 13:30:00,65.16,65.18,65.12,65.14,34767.0,61.6083,61.6272,61.5705,61.5894,34767.0
2023-10-31 13:40:00,65.15,65.18,65.12,65.17,25783.0,61.5989,61.6272,61.5705,61.6178,25783.0
2023-10-31 13:50:00,65.17,65.19,65.15,65.17,25368.0,61.6178,61.6367,61.5989,61.6178,25368.0
2023-10-31 14:00:00,65.17,65.2,65.14,65.16,38504.0,61.6178,61.6461,61.5894,61.6083,38504.0
2023-10-31 14:10:00,65.15,65.17,65.1,65.14,24100.0,61.5989,61.6178,61.5516,61.5894,24100.0
2023-10-31 14:20:00,65.14,65.18,65.13,65.14,21114.0,61.5894,61.6272,61.58,61.5894,21114.0
2023-10-31 14:30:00,65.15,65.19,65.1,65.13,29287.0,61.5989,61.6367,61.5516,61.58,29287.0
2023-10-31 14:40:00,65.14,65.18,65.13,65.16,40311.0,61.5894,61.6272,61.58,61.6083,40311.0
2023-10-31 14:50:00,65.16,65.22,65.15,65.17,33778.0,61.6083,61.6651,61.5989,61.6178,33778.0
2023-10-31 15:00:00,65.17,65.2,65.11,65.18,79512.0,61.6178,61.6461,61.5611,61.6272,79512.0
2023-10-31 15:10:00,65.18,65.19,65.08,65.14,41140.0,61.6272,61.6367,61.5327,61.5894,41140.0
2023-10-31 15:20:00,65.14,65.19,65.13,65.14,37455.0,61.5894,61.6367,61.58,61.5894,37455.0
2023-10-31 15:30:00,65.14,65.15,64.93,64.99,95892.0,61.5894,61.5989,61.3909,61.4476,95892.0
2023-10-31 15:40:00,64.99,65.18,64.94,65.18,136323.0,61.4476,61.6272,61.4003,61.6272,136323.0
2023-10-31 15:50:00,65.18,65.29,65.12,65.25,329265.0,61.6272,61.7312,61.5705,61.6934,329265.0
2023-11-01 09:30:00,65.44,65.72,65.43,65.59,134658.0,61.8731,62.1378,61.8636,62.0149,134658.0
2023-11-01 09:40:00,65.58,65.72,65.41,65.65,58342.0,62.0054,62.1378,61.8447,62.0716,58342.0
2023-11-01 09:50:00,65.64,65.7,65.43,65.43,35291.0,62.0622,62.1189,61.8636,61.8636,35291.0
2023-11-01 10:00:00,65.46,65.73,65.39,65.73,68135.0,61.892,62.1473,61.8258,62.1473,68135.0
2023-11-01 10:10:00,65.71,65.78,65.66,65.74,37932.0,62.1283,62.1945,62.0811,62.1567,37932.0
2023-11-01 10:20:00,65.72,65.76,65.65,65.7,24551.0,62.1378,62.1756,62.0716,62.1189,24551.0
2023-11-01 10:30:00,65.71,65.71,65.49,65.52,33298.0,62.1283,62.1283,61.9203,61.9487,33298.0
2023-11-01 10:40:00,65.52,65.6,65.5,65.53,35095.0,61.9487,62.0243,61.9298,61.9582,35095.0
2023-11-01 10:50:00,65.53,65.55,65.43,65.51,39743.0,61.9582,61.9771,61.8636,61.9392,39743.0
2023-11-01 11:00:00,65.51,65.53,65.4,65.45,30400.0,61.9392,61.9582,61.8352,61.8825,30400.0
2023-11-01 11:10:00,65.44,65.44,65.26,65.31,34184.0,61.8731,61.8731,61.7029,61.7501,34184.0
2023-11-01 11:20:00,65.31,65.37,65.29,65.31,37454.0,61.7501,61.8069,61.7312,61.7501,37454.0
2023-11-01 11:30:00,65.31,65.52,65.31,65.51,32104.0,61.7501,61.9487,61.7501,61.9392,32104.0
2023-11-01 11:40:00,65.5,65.54,65.44,65.5,26876.0,61.9298,61.9676,61.8731,61.9298,26876.0
2023-11-01 11:50:00,65.49,65.5,65.42,65.44,27927.0,61.9203,61.9298,61.8542,61.8731,27927.0
2023-11-01 12:00:00,65.45,65.48,65.36,65.38,29469.0,61.8825,61.9109,61.7974,61.8163,29469.0
2023-11-01 12:10:00,65.37,65.45,65.36,65.44,30512.0,61.8069,61.8825,61.7974,61.8731,30512.0
2023-11-01 12:20:00,65.45,65.47,65.37,65.41,25786.0,61.8825,61.9014,61.8069,61.8447,25786.0
2023-11-01 12:30:00,65.4,65.49,65.38,65.44,25446.0,61.8352,61.9203,61.8163,61.8731,25446.0
2023-11-01 12:40:00,65.43,65.5,65.38,65.49,31556.0,61.8636,61.9298,61.8163,61.9203,31556.0
2023-11-01 12:50:00,65.5,65.53,65.48,65.49,19072.0,61.9298,61.9582,61.9109,61.9203,19072.0
2023-11-01 13:00:00,65.49,65.54,65.49,65.52,24754.0,61.9203,61.9676,61.9203,61.9487,24754.0
2023-11-01 13:10:00,65.51,65.61,65.5,65.56,24209.0,61.9392,62.0338,61.9298,61.9865,24209.0
2023-11-01 13:20:00,65.56,65.6,65.34,65.4,85137.0,61.9865,62.0243,61.7785,61.8352,85137.0
2023-11-01 13:30:00,65.39,65.41,65.35,65.36,36704.0,61.8258,61.8447,61.788,61.7974,36704.0
2023-11-01 13:40:00,65.37,65.42,65.36,65.42,25220.0,61.8069,61.8542,61.7974,61.8542,25220.0
2023-11-01 13:50:00,65.43,65.51,65.43,65.5,26363.0,61.8636,61.9392,61.8636,61.9298,26363.0
2023-11-01 14:00:00,65.51,65.55,65.34,65.35,27962.0,61.9392,61.9771,61.7785,61.788,27962.0
2023-11-01 14:10:00,65.34,65.36,65.26,65.32,49595.0,61.7785,61.7974,61.7029,61.7596,49595.0
2023-11-01 14:20:00,65.33,65.44,65.33,65.39,36777.0,61.7691,61.8731,61.7691,61.8258,36777.0
2023-11-01 14:30:00,65.39,65.48,65.36,65.41,46378.0,61.8258,61.9109,61.7974,61.8447,46378.0
2023-11-01 14:40:00,65.41,65.42,65.23,65.3,60601.0,61.8447,61.8542,61.6745,61.7407,60601.0
2023-11-01 14:50:00,65.28,65.39,65.28,65.34,43310.0,61.7218,61.8258,61.7218,61.7785,43310.0
2023-11-01 15:00:00,65.35,65.52,65.35,65.51,55687.0,61.788,61.9487,61.788,61.9392,55687.0
2023-11-01 15:10:00,65.52,65.56,65.46,65.48,52371.0,61.9487,61.9865,61.892,61.9109,52371.0
2023-11-01 15:20:00,65.49,65.52,65.42,65.49,85309.0,61.9203,61.9487,61.8542,61.9203,85309.0
2023-11-01 15:30:00,65.5,65.53,65.4,65.46,171162.0,61.9298,61.9582,61.8352,61.892,171162.0
2023-11-01 15:40:00,65.45,65.5,65.31,65.39,169096.0,61.8825,61.9298,61.7501,61.8258,169096.0
2023-11-01 15:50:00,65.39,65.52,65.09,65.1,588845.0,61.8258,61.9487,61.5421,61.5516,588845.0
2023-11-02 09:30:00,64.95,65.5,64.88,65.39,104086.0,61.4098,61.9298,61.3436,61.8258,104086.0
2023-11-02 09:40:00,65.37,65.38,65.05,65.23,128858.0,61.8069,61.8163,61.5043,61.6745,128858.0
2023-11-02 09:50:00,65.22,65.38,65.21,65.32,60337.0,61.6651,61.8163,61.6556,61.7596,60337.0
2023-11-02 10:00:00,65.34,65.75,65.34,65.75,85373.0,61.7785,62.1662,61.7785,62.1662,85373.0
2023-11-02 10:10:00,65.75,65.97,65.71,65.88,39785.0,62.1662,62.3742,62.1283,62.2891,39785.0
2023-11-02 10:20:00,65.87,65.92,65.81,65.92,34352.0,62.2796,62.3269,62.2229,62.3269,34352.0
2023-11-02 10:30:00,65.92,66.28,65.92,66.11,115848.0,62.3269,62.6673,62.3269,62.5065,115848.0
2023-11-02 10:40:00,66.11,66.36,66.1,66.32,36182.0,62.5065,62.7429,62.4971,62.7051,36182.0
2023-11-02 10:50:00,66.32,66.42,66.27,66.42,34396.0,62.7051,62.7996,62.6578,62.7996,34396.0
2023-11-02 11:00:00,66.42,66.46,66.31,66.4,46565.0,62.7996,62.8375,62.6956,62.7807,46565.0
2023-11-02 11:10:00,66.36,66.37,66.13,66.22,61778.0,62.7429,62.7524,62.5255,62.6105,61778.0
2023-11-02 11:20:00,66.22,66.31,66.19,66.23,31458.0,62.6105,62.6956,62.5822,62.62,31458.0
2023-11-02 11:30:00,66.22,66.28,66.16,66.17,32405.0,62.6105,62.6673,62.5538,62.5633,32405.0
2023-11-02 11:40:00,66.17,66.21,66.09,66.13,41999.0,62.5633,62.6011,62.4876,62.5255,41999.0
2023-11-02 11:50:00,66.14,66.17,66.03,66.04,41955.0,62.5349,62.5633,62.4309,62.4404,41955.0
2023-11-02 12:00:00,66.03,66.08,66.0,66.02,29543.0,62.4309,62.4782,62.4025,62.4214,29543.0
2023-11-02 12:10:00,66.01,66.03,65.95,66.0,32729.0,62.412,62.4309,62.3553,62.4025,32729.0
2023-11-02 12:20:00,66.0,66.05,65.99,66.03,21178.0,62.4025,62.4498,62.3931,62.4309,21178.0
2023-11-02 12:30:00,66.03,66.11,66.03,66.08,30732.0,62.4309,62.5065,62.4309,62.4782,30732.0
2023-11-02 12:40:00,66.08,66.13,66.07,66.11,39315.0,62.4782,62.5255,62.4687,62.5065,39315.0
2023-11-02 12:50:00,66.12,66.13,66.0,66.03,37180.0,62.516,62.5255,62.4025,62.4309,37180.0
2023-11-02 13:00:00,66.03,66.12,66.01,66.11,36013.0,62.4309,62.516,62.412,62.5065,36013.0
2023-11-02 13:10:00,66.11,66.12,66.05,66.06,31488.0,62.5065,62.516,62.4498,62.4593,31488.0
2023-11-02 13:20:00,66.05,66.05,65.98,66.0,42033.0,62.4498,62.4498,62.3836,62.4025,42033.0
2023-11-02 13:30:00,65.99,66.05,65.92,65.93,22248.0,62.3931,62.4498,62.3269,62.3364,22248.0
2023-11-02 13:40:00,65.94,65.99,65.93,65.95,21612.0,62.3458,62.3931,62.3364,62.3553,21612.0
2023-11-02 13:50:00,65.96,66.1,65.96,66.08,34747.0,62.3647,62.4971,62.3647,62.4782,34747.0
2023-11-02 14:00:00,66.07,66.12,66.05,66.11,34755.0,62.4687,62.516,62.4498,62.5065,34755.0
2023-11-02 14:10:00,66.11,66.14,66.08,66.11,48052.0,62.5065,62.5349,62.4782,62.5065,48052.0
2023-11-02 14:20:00,66.1,66.19,66.09,66.18,30263.0,62.4971,62.5822,62.4876,62.5727,30263.0
2023-11-02 14:30:00,66.18,66.32,66.17,66.31,35686.0,62.5727,62.7051,62.5633,62.6956,35686.0
2023-11-02 14:40:00,66.31,66.37,66.29,66.32,45510.0,62.6956,62.7524,62.6767,62.7051,45510.0
2023-11-02 14:50:00,66.33,66.36,66.16,66.17,32681.0,62.7146,62.7429,62.5538,62.5633,32681.0
2023-11-02 15:00:00,66.17,66.24,66.15,66.16,49752.0,62.5633,62.6295,62.5444,62.5538,49752.0
2023-11-02 15:10:00,66.16,66.22,66.1,66.11,51965.0,62.5538,62.6105,62.4971,62.5065,51965.0
2023-11-02 15:20:00,66.11,66.21,66.08,66.2,63776.0,62.5065,62.6011,62.4782,62.5916,63776.0
2023-11-02 15:30:00,66.2,66.22,66.14,66.19,57682.0,62.5916,62.6105,62.5349,62.5822,57682.0
2023-11-02 15:40:00,66.19,66.25,66.15,66.23,98553.0,62.5822,62.6389,62.5444,62.62,98553.0
2023-11-02 15:50:00,66.22,66.3,66.17,66.26,273986.0,62.6105,62.6862,62.5633,62.6484,273986.0
2023-11-03 09:30:00,66.5,66.58,65.79,66.15,99483.0,62.8753,62.9509,62.204,62.5444,99483.0
2023-11-03 09:40:00,66.14,66.35,66.04,66.12,64851.0,62.5349,62.7335,62.4404,62.516,64851.0
2023-11-03 09:50:00,66.12,66.19,66.01,66.06,40656.0,62.516,62.5822,62.412,62.4593,40656.0
2023-11-03 10:00:00,66.06,66.19,65.99,66.11,59394.0,62.4593,62.5822,62.3931,62.5065,59394.0
2023-11-03 10:10:00,66.13,66.41,66.11,66.4,37024.0,62.5255,62.7902,62.5065,62.7807,37024.0
2023-11-03 10:20:00,66.4,66.55,66.37,66.55,82704.0,62.7807,62.9226,62.7524,62.9226,82704.0
2023-11-03 10:30:00,66.55,66.62,66.46,66.62,63089.0,62.9226,62.9887,62.8375,62.9887,63089.0
2023-11-03 10:40:00,66.63,66.66,66.52,66.56,35600.0,62.9982,63.0266,62.8942,62.932,35600.0
2023-11-03 10:50:00,66.55,66.62,66.42,66.42,29566.0,62.9226,62.9887,62.7996,62.7996,29566.0
2023-11-03 11:00:00,66.43,66.44,66.29,66.33,24522.0,62.8091,62.8186,62.6767,62.7146,24522.0
2023-11-03 11:10:00,66.34,66.37,66.28,66.31,22406.0,62.724,62.7524,62.6673,62.6956,22406.0
2023-11-03 11:20:00,66.31,66.4,66.3,66.3,27032.0,62.6956,62.7807,62.6862,62.6862,27032.0
2023-11-03 11:30:00,66.31,66.4,66.18,66.22,23396.0,62.6956,62.7807,62.5727,62.6105,23396.0
2023-11-03 11:40:00,66.22,66.3,66.21,66.26,25540.0,62.6105,62.6862,62.6011,62.6484,25540.0
2023-11-03 11:50:00,66.26,66.32,66.25,66.3,31408.0,62.6484,62.7051,62.6389,62.6862,31408.0
2023-11-03 12:00:00,66.3,66.4,66.3,66.31,23544.0,62.6862,62.7807,62.6862,62.6956,23544.0
2023-11-03 12:10:00,66.31,66.38,66.31,66.36,20536.0,62.6956,62.7618,62.6956,62.7429,20536.0
2023-11-03 12:20:00,66.35,66.37,66.31,66.34,30304.0,62.7335,62.7524,62.6956,62.724,30304.0
2023-11-03 12:30:00,66.34,66.44,66.33,66.42,27279.0,62.724,62.8186,62.7146,62.7996,27279.0
2023-11-03 12:40:00,66.42,66.42,66.3,66.35,32035.0,62.7996,62.7996,62.6862,62.7335,32035.0
2023-11-03 12:50:00,66.34,66.36,66.29,66.31,17623.0,62.724,62.7429,62.6767,62.6956,17623.0
2023-11-03 13:00:00,66.31,66.35,66.22,66.23,25725.0,62.6956,62.7335,62.6105,62.62,25725.0
2023-11-03 13:10:00,66.23,66.28,66.2,66.22,22144.0,62.62,62.6673,62.5916,62.6105,22144.0
2023-11-03 13:20:00,66.23,66.27,66.19,66.2,21534.0,62.62,62.6578,62.5822,62.5916,21534.0
2023-11-03 13:30:00,66.2,66.27,66.19,66.23,18991.0,62.5916,62.6578,62.5822,62.62,18991.0
2023-11-03 13:40:00,66.22,66.24,66.12,66.16,29390.0,62.6105,62.6295,62.516,62.5538,29390.0
2023-11-03 13:50:00,66.17,66.31,66.17,66.28,28435.0,62.5633,62.6956,62.5633,62.6673,28435.0
2023-11-03 14:00:00,66.28,66.3,66.21,66.23,19484.0,62.6673,62.6862,62.6011,62.62,19484.0
2023-11-03 14:10:00,66.23,66.23,66.12,66.13,17575.0,62.62,62.62,62.516,62.5255,17575.0
2023-11-03 14:20:00,66.14,66.15,66.05,66.06,30710.0,62.5349,62.5444,62.4498,62.4593,30710.0
2023-11-03 14:30:00,66.06,66.11,66.03,66.1,25469.0,62.4593,62.5065,62.4309,62.4971,25469.0
2023-11-03 14:40:00,66.09,66.19,66.08,66.17,34862.0,62.4876,62.5822,62.4782,62.5633,34862.0
2023-11-03 14:50:00,66.18,66.2,66.14,66.15,27222.0,62.5727,62.5916,62.5349,62.5444,27222.0
2023-11-03 15:00:00,66.14,66.17,66.01,66.02,70252.0,62.5349,62.5633,62.412,62.4214,70252.0
2023-11-03 15:10:00,66.02,66.11,66.0,66.09,65111.0,62.4214,62.5065,62.4025,62.4876,65111.0
2023-11-03 15:20:00,66.1,66.1,65.95,65.97,63243.0,62.4971,62.4971,62.3553,62.3742,63243.0
2023-11-03 15:30:00,65.97,66.02,65.89,66.0,102603.0,62.3742,62.4214,62.2985,62.4025,102603.0
2023-11-03 15:40:00,65.99,66.01,65.9,65.95,139766.0,62.3931,62.412,62.308,62.3553,139766.0
2023-11-03 15:50:00,65.95,65.97,65.71,65.73,340323.0,62.3553,62.3742,62.1283,62.1473,340323.0
2023-11-06 09:30:00,65.7,65.89,65.6,65.61,219490.0,62.1189,62.2985,62.0243,62.0338,219490.0
2023-11-06 09:40:00,65.6,65.85,65.51,65.73,74024.0,62.0243,62.2607,61.9392,62.1473,74024.0
2023-11-06 09:50:00,65.75,65.8,65.62,65.69,68724.0,62.1662,62.2134,62.0433,62.1094,68724.0
2023-11-06 10:00:00,65.69,65.77,65.6,65.63,82541.0,62.1094,62.1851,62.0243,62.0527,82541.0
2023-11-06 10:10:00,65.64,65.72,65.63,65.69,108811.0,62.0622,62.1378,62.0527,62.1094,108811.0
2023-11-06 10:20:00,65.68,65.72,65.63,65.7,114016.0,62.1,62.1378,62.0527,62.1189,114016.0
2023-11-06 10:30:00,65.7,65.78,65.62,65.67,79020.0,62.1189,62.1945,62.0433,62.0905,79020.0
2023-11-06 10:40:00,65.67,65.68,65.59,65.64,47346.0,62.0905,62.1,62.0149,62.0622,47346.0
2023-11-06 10:50:00,65.64,65.65,65.52,65.63,56590.0,62.0622,62.0716,61.9487,62.0527,56590.0
2023-11-06 11:00:00,65.64,65.73,65.61,65.61,83428.0,62.0622,62.1473,62.0338,62.0338,83428.0
2023-11-06 11:10:00,65.6,65.63,65.55,65.56,48355.0,62.0243,62.0527,61.9771,61.9865,48355.0
2023-11-06 11:20:00,65.56,65.67,65.55,65.63,58272.0,61.9865,62.0905,61.9771,62.0527,58272.0
2023-11-06 11:30:00,65.63,65.7,65.59,65.61,42090.0,62.0527,62.1189,62.0149,62.0338,42090.0
2023-11-06 11:40:00,65.61,65.63,65.56,65.62,36463.0,62.0338,62.0527,61.9865,62.0433,36463.0
2023-11-06 11:50:00,65.62,65.63,65.45,65.45,44511.0,62.0433,62.0527,61.8825,61.8825,44511.0
2023-11-06 12:00:00,65.47,65.55,65.45,65.54,45830.0,61.9014,61.9771,61.8825,61.9676,45830.0
2023-11-06 12:10:00,65.53,65.57,65.49,65.53,40102.0,61.9582,61.996,61.9203,61.9582,40102.0
2023-11-06 12:20:00,65.52,65.61,65.52,65.58,36130.0,61.9487,62.0338,61.9487,62.0054,36130.0
2023-11-06 12:30:00,65.57,65.57,65.5,65.56,40136.0,61.996,61.996,61.9298,61.9865,40136.0
2023-11-06 12:40:00,65.56,65.68,65.56,65.61,51728.0,61.9865,62.1,61.9865,62.0338,51728.0
2023-11-06 12:50:00,65.61,65.75,65.6,65.71,59994.0,62.0338,62.1662,62.0243,62.1283,59994.0
2023-11-06 13:00:00,65.72,65.73,65.65,65.7,35752.0,62.1378,62.1473,62.0716,62.1189,35752.0
2023-11-06 13:10:00,65.7,65.7,65.62,65.69,34742.0,62.1189,62.1189,62.0433,62.1094,34742.0
2023-11-06 13:20:00,65.69,65.76,65.64,65.7,56710.0,62.1094,62.1756,62.0622,62.1189,56710.0
2023-11-06 13:30:00,65.7,65.7,65.59,65.61,40415.0,62.1189,62.1189,62.0149,62.0338,40415.0
2023-11-06 13:40:00,65.61,65.67,65.6,65.62,26272.0,62.0338,62.0905,62.0243,62.0433,26272.0
2023-11-06 13:50:00,65.62,65.63,65.57,65.6,44029.0,62.0433,62.0527,61.996,62.0243,44029.0
2023-11-06 14:00:00,65.61,65.63,65.56,65.62,48296.0,62.0338,62.0527,61.9865,62.0433,48296.0
2023-11-06 14:10:00,65.61,65.63,65.48,65.5,35365.0,62.0338,62.0527,61.9109,61.9298,35365.0
2023-11-06 14:20:00,65.5,65.59,65.48,65.59,33336.0,61.9298,62.0149,61.9109,62.0149,33336.0
2023-11-06 14:30:00,65.59,65.67,65.59,65.61,35023.0,62.0149,62.0905,62.0149,62.0338,35023.0
2023-11-06 14:40:00,65.62,65.62,65.53,65.58,52656.0,62.0433,62.0433,61.9582,62.0054,52656.0
2023-11-06 14:50:00,65.58,65.61,65.44,65.45,50095.0,62.0054,62.0338,61.8731,61.8825,50095.0
2023-11-06 15:00:00,65.45,65.56,65.43,65.51,56220.0,61.8825,61.9865,61.8636,61.9392,56220.0
2023-11-06 15:10:00,65.52,65.57,65.42,65.45,58484.0,61.9487,61.996,61.8542,61.8825,58484.0
2023-11-06 15:20:00,65.45,65.51,65.43,65.5,71400.0,61.8825,61.9392,61.8636,61.9298,71400.0
2023-11-06 15:30:00,65.5,65.55,65.42,65.52,85059.0,61.9298,61.9771,61.8542,61.9487,85059.0
2023-11-06 15:40:00,65.51,65.53,65.43,65.48,171403.0,61.9392,61.9582,61.8636,61.9109,171403.0
2023-11-06 15:50:00,65.47,65.47,65.18,65.23,337770.0,61.9014,61.9014,61.6272,61.6745,337770.0
2023-11-07 09:30:00,65.19,65.33,65.02,65.2,105462.0,61.6367,61.7691,61.476,61.6461,105462.0
2023-11-07 09:40:00,65.21,65.43,65.21,65.32,67863.0,61.6556,61.8636,61.6556,61.7596,67863.0
2023-11-07 09:50:00,65.32,65.47,65.21,65.44,38650.0,61.7596,61.9014,61.6556,61.8731,38650.0
2023-11-07 10:00:00,65.44,65.59,65.36,65.5,67038.0,61.8731,62.0149,61.7974,61.9298,67038.0
2023-11-07 10:10:00,65.49,65.55,65.4,65.41,35936.0,61.9203,61.9771,61.8352,61.8447,35936.0
2023-11-07 10:20:00,65.41,65.55,65.39,65.53,38370.0,61.8447,61.9771,61.8258,61.9582,38370.0
2023-11-07 10:30:00,65.52,65.52,65.43,65.44,41873.0,61.9487,61.9487,61.8636,61.8731,41873.0
2023-11-07 10:40:00,65.44,65.48,65.38,65.43,37200.0,61.8731,61.9109,61.8163,61.8636,37200.0
2023-11-07 10:50:00,65.44,65.47,65.36,65.41,55333.0,61.8731,61.9014,61.7974,61.8447,55333.0
2023-11-07 11:00:00,65.41,65.53,65.4,65.51,27543.0,61.8447,61.9582,61.8352,61.9392,27543.0
2023-11-07 11:10:00,65.52,65.57,65.48,65.56,33533.0,61.9487,61.996,61.9109,61.9865,33533.0
2023-11-07 11:20:00,65.56,65.67,65.54,65.67,52046.0,61.9865,62.0905,61.9676,62.0905,52046.0
2023-11-07 11:30:00,65.67,65.69,65.57,65.61,37849.0,62.0905,62.1094,61.996,62.0338,37849.0
2023-11-07 11:40:00,65.61,65.66,65.6,65.62,21215.0,62.0338,62.0811,62.0243,62.0433,21215.0
2023-11-07 11:50:00,65.61,65.61,65.47,65.47,36606.0,62.0338,62.0338,61.9014,61.9014,36606.0
2023-11-07 12:00:00,65.47,65.51,65.42,65.42,24481.0,61.9014,61.9392,61.8542,61.8542,24481.0
2023-11-07 12:10:00,65.43,65.45,65.34,65.34,29576.0,61.8636,61.8825,61.7785,61.7785,29576.0
2023-11-07 12:20:00,65.36,65.41,65.35,65.39,20034.0,61.7974,61.8447,61.788,61.8258,20034.0
2023-11-07 12:30:00,65.37,65.44,65.34,65.4,23172.0,61.8069,61.8731,61.7785,61.8352,23172.0
2023-11-07 12:40:00,65.41,65.42,65.35,65.39,33630.0,61.8447,61.8542,61.788,61.8258,33630.0
2023-11-07 12:50:00,65.38,65.47,65.38,65.47,26887.0,61.8163,61.9014,61.8163,61.9014,26887.0
2023-11-07 13:00:00,65.46,65.54,65.46,65.53,34416.0,61.892,61.9676,61.892,61.9582,34416.0
2023-11-07 13:10:00,65.53,65.53,65.43,65.45,33095.0,61.9582,61.9582,61.8636,61.8825,33095.0
2023-11-07 13:20:00,65.45,65.51,65.43,65.48,36122.0,61.8825,61.9392,61.8636,61.9109,36122.0
2023-11-07 13:30:00,65.48,65.48,65.43,65.47,35330.0,61.9109,61.9109,61.8636,61.9014,35330.0
2023-11-07 13:40:00,65.47,65.48,65.41,65.42,40630.0,61.9014,61.9109,61.8447,61.8542,40630.0
2023-11-07 13:50:00,65.41,65.43,65.33,65.37,29474.0,61.8447,61.8636,61.7691,61.8069,29474.0
2023-11-07 14:00:00,65.37,65.42,65.34,65.41,42423.0,61.8069,61.8542,61.7785,61.8447,42423.0
2023-11-07 14:10:00,65.41,65.44,65.33,65.35,35744.0,61.8447,61.8731,61.7691,61.788,35744.0
2023-11-07 14:20:00,65.36,65.36,65.31,65.33,25517.0,61.7974,61.7974,61.7501,61.7691,25517.0
2023-11-07 14:30:00,65.33,65.37,65.26,65.27,33064.0,61.7691,61.8069,61.7029,61.7123,33064.0
2023-11-07 14:40:00,65.27,65.37,65.26,65.36,43132.0,61.7123,61.8069,61.7029,61.7974,43132.0
2023-11-07 14:50:00,65.37,65.38,65.29,65.3,52339.0,61.8069,61.8163,61.7312,61.7407,52339.0
2023-11-07 15:00:00,65.3,65.34,65.26,65.27,68123.0,61.7407,61.7785,61.7029,61.7123,68123.0
2023-11-07 15:10:00,65.27,65.27,65.21,65.26,78329.0,61.7123,61.7123,61.6556,61.7029,78329.0
2023-11-07 15:20:00,65.25,65.34,65.25,65.28,121957.0,61.6934,61.7785,61.6934,61.7218,121957.0
2023-11-07 15:30:00,65.28,65.32,65.25,65.28,178895.0,61.7218,61.7596,61.6934,61.7218,178895.0
2023-11-07 15:40:00,65.27,65.29,65.15,65.17,221717.0,61.7123,61.7312,61.5989,61.6178,221717.0
2023-11-07 15:50:00,65.16,65.16,65.01,65.1,449049.0,61.6083,61.6083,61.4665,61.5516,449049.0
2023-11-08 09:30:00,65.12,65.64,65.03,65.03,102290.0,61.5705,62.0622,61.4854,61.4854,102290.0
2023-11-08 09:40:00,65.03,65.39,65.02,65.35,58623.0,61.4854,61.8258,61.476,61.788,58623.0
2023-11-08 09:50:00,65.36,65.36,65.14,65.24,48136.0,61.7974,61.7974,61.5894,61.684,48136.0
2023-11-08 10:00:00,65.24,65.32,65.15,65.23,62445.0,61.684,61.7596,61.5989,61.6745,62445.0
2023-11-08 10:10:00,65.22,65.5,65.22,65.42,109177.0,61.6651,61.9298,61.6651,61.8542,109177.0
2023-11-08 10:20:00,65.42,65.68,65.41,65.63,203334.0,61.8542,62.1,61.8447,62.0527,203334.0
2023-11-08 10:30:00,65.63,65.63,65.4,65.44,79960.0,62.0527,62.0527,61.8352,61.8731,79960.0
2023-11-08 10:40:00,65.45,65.54,65.36,65.4,34472.0,61.8825,61.9676,61.7974,61.8352,34472.0
2023-11-08 10:50:00,65.4,65.47,65.35,65.43,82163.0,61.8352,61.9014,61.788,61.8636,82163.0
2023-11-08 11:00:00,65.42,65.45,65.33,65.35,78882.0,61.8542,61.8825,61.7691,61.788,78882.0
2023-11-08 11:10:00,65.37,65.45,65.35,65.45,39487.0,61.8069,61.8825,61.788,61.8825,39487.0
2023-11-08 11:20:00,65.45,65.51,65.4,65.51,45135.0,61.8825,61.9392,61.8352,61.9392,45135.0
2023-11-08 11:30:00,65.51,65.52,65.37,65.42,63222.0,61.9392,61.9487,61.8069,61.8542,63222.0
2023-11-08 11:40:00,65.42,65.58,65.42,65.55,36439.0,61.8542,62.0054,61.8542,61.9771,36439.0
2023-11-08 11:50:00,65.54,65.54,65.43,65.45,29885.0,61.9676,61.9676,61.8636,61.8825,29885.0
2023-11-08 12:00:00,65.46,65.46,65.24,65.3,39641.0,61.892,61.892,61.684,61.7407,39641.0
2023-11-08 12:10:00,65.31,65.34,65.28,65.34,32346.0,61.7501,61.7785,61.7218,61.7785,32346.0
2023-11-08 12:20:00,65.33,65.38,65.3,65.34,46256.0,61.7691,61.8163,61.7407,61.7785,46256.0
2023-11-08 12:30:00,65.35,65.41,65.33,65.33,25159.0,61.788,61.8447,61.7691,61.7691,25159.0
2023-11-08 12:40:00,65.33,65.33,65.23,65.27,39409.0,61.7691,61.7691,61.6745,61.7123,39409.0
2023-11-08 12:50:00,65.27,65.36,65.23,65.36,42675.0,61.7123,61.7974,61.6745,61.7974,42675.0
2023-11-08 13:00:00,65.36,65.43,65.33,65.33,44348.0,61.7974,61.8636,61.7691,61.7691,44348.0
2023-11-08 13:10:00,65.34,65.34,65.19,65.23,34936.0,61.7785,61.7785,61.6367,61.6745,34936.0
2023-11-08 13:20:00,65.23,65.3,65.18,65.29,24841.0,61.6745,61.7407,61.6272,61.7312,24841.0
2023-11-08 13:30:00,65.3,65.31,65.26,65.28,26306.0,61.7407,61.7501,61.7029,61.7218,26306.0
2023-11-08 13:40:00,65.28,65.31,65.24,65.25,36182.0,61.7218,61.7501,61.684,61.6934,36182.0
2023-11-08 13:50:00,65.25,65.29,65.25,65.27,31268.0,61.6934,61.7312,61.6934,61.7123,31268.0
2023-11-08 14:00:00,65.28,65.36,65.26,65.35,35154.0,61.7218,61.7974,61.7029,61.788,35154.0
2023-11-08 14:10:00,65.35,65.38,65.28,65.38,39307.0,61.788,61.8163,61.7218,61.8163,39307.0
2023-11-08 14:20:00,65.39,65.43,65.36,65.37,28081.0,61.8258,61.8636,61.7974,61.8069,28081.0
2023-11-08 14:30:00,65.37,65.38,65.3,65.33,29948.0,61.8069,61.8163,61.7407,61.7691,29948.0
2023-11-08 14:40:00,65.32,65.34,65.29,65.33,26096.0,61.7596,61.7785,61.7312,61.7691,26096.0
2023-11-08 14:50:00,65.33,65.35,65.29,65.3,44098.0,61.7691,61.788,61.7312,61.7407,44098.0
2023-11-08 15:00:00,65.29,65.32,65.25,65.32,35082.0,61.7312,61.7596,61.6934,61.7596,35082.0
2023-11-08 15:10:00,65.34,65.43,65.32,65.4,38394.0,61.7785,61.8636,61.7596,61.8352,38394.0
2023-11-08 15:20:00,65.39,65.4,65.31,65.31,48310.0,61.8258,61.8352,61.7501,61.7501,48310.0
2023-11-08 15:30:00,65.31,65.4,65.31,65.38,62877.0,61.7501,61.8352,61.7501,61.8163,62877.0
2023-11-08 15:40:00,65.39,65.5,65.36,65.38,194427.0,61.8258,61.9298,61.7974,61.8163,194427.0
2023-11-08 15:50:00,65.37,65.39,65.25,65.29,436819.0,61.8069,61.8258,61.6934,61.7312,436819.0
2023-11-09 09:30:00,65.44,65.57,65.27,65.31,102922.0,61.8731,61.996,61.7123,61.7501,102922.0
2023-11-09 09:40:00,65.35,65.4,65.18,65.4,54237.0,61.788,61.8352,61.6272,61.8352,54237.0
2023-11-09 09:50:00,65.42,65.42,65.2,65.2,56509.0,61.8542,61.8542,61.6461,61.6461,56509.0
2023-11-09 10:00:00,65.2,65.42,65.17,65.42,39374.0,61.6461,61.8542,61.6178,61.8542,39374.0
2023-11-09 10:10:00,65.44,65.49,65.34,65.41,40111.0,61.8731,61.9203,61.7785,61.8447,40111.0
2023-11-09 10:20:00,65.41,65.54,65.4,65.45,36113.0,61.8447,61.9676,61.8352,61.8825,36113.0
2023-11-09 10:30:00,65.45,65.55,65.44,65.53,104093.0,61.8825,61.9771,61.8731,61.9582,104093.0
2023-11-09 10:40:00,65.54,65.66,65.52,65.58,63681.0,61.9676,62.0811,61.9487,62.0054,63681.0
2023-11-09 10:50:00,65.58,65.64,65.52,65.53,78730.0,62.0054,62.0622,61.9487,61.9582,78730.0
2023-11-09 11:00:00,65.56,65.68,65.52,65.64,82526.0,61.9865,62.1,61.9487,62.0622,82526.0
2023-11-09 11:10:00,65.65,65.66,65.54,65.59,54317.0,62.0716,62.0811,61.9676,62.0149,54317.0
2023-11-09 11:20:00,65.6,65.71,65.58,65.64,227803.0,62.0243,62.1283,62.0054,62.0622,227803.0
2023-11-09 11:30:00,65.63,65.64,65.38,65.4,39040.0,62.0527,62.0622,61.8163,61.8352,39040.0
2023-11-09 11:40:00,65.4,65.43,65.33,65.4,26184.0,61.8352,61.8636,61.7691,61.8352,26184.0
2023-11-09 11:50:00,65.39,65.45,65.34,65.44,34461.0,61.8258,61.8825,61.7785,61.8731,34461.0
2023-11-09 12:00:00,65.45,65.53,65.44,65.5,47715.0,61.8825,61.9582,61.8731,61.9298,47715.0
2023-11-09 12:10:00,65.5,65.63,65.47,65.6,37343.0,61.9298,62.0527,61.9014,62.0243,37343.0
2023-11-09 12:20:00,65.6,65.62,65.55,65.59,36126.0,62.0243,62.0433,61.9771,62.0149,36126.0
2023-11-09 12:30:00,65.58,65.59,65.54,65.58,48038.0,62.0054,62.0149,61.9676,62.0054,48038.0
2023-11-09 12:40:00,65.58,65.58,65.47,65.49,28923.0,62.0054,62.0054,61.9014,61.9203,28923.0
2023-11-09 12:50:00,65.5,65.53,65.48,65.51,20359.0,61.9298,61.9582,61.9109,61.9392,20359.0
2023-11-09 13:00:00,65.51,65.51,65.39,65.4,44316.0,61.9392,61.9392,61.8258,61.8352,44316.0
2023-11-09 13:10:00,65.4,65.44,65.35,65.38,32666.0,61.8352,61.8731,61.788,61.8163,32666.0
2023-11-09 13:20:00,65.37,65.43,65.35,65.4,35326.0,61.8069,61.8636,61.788,61.8352,35326.0
2023-11-09 13:30:00,65.4,65.46,65.39,65.41,43760.0,61.8352,61.892,61.8258,61.8447,43760.0
2023-11-09 13:40:00,65.41,65.41,65.31,65.37,40412.0,61.8447,61.8447,61.7501,61.8069,40412.0
2023-11-09 13:50:00,65.36,65.45,65.34,65.4,38344.0,61.7974,61.8825,61.7785,61.8352,38344.0
2023-11-09 14:00:00,65.39,65.48,65.34,65.43,53545.0,61.8258,61.9109,61.7785,61.8636,53545.0
2023-11-09 14:10:00,65.43,65.43,65.35,65.39,41028.0,61.8636,61.8636,61.788,61.8258,41028.0
2023-11-09 14:20:00,65.39,65.46,65.38,65.45,49699.0,61.8258,61.892,61.8163,61.8825,49699.0
2023-11-09 14:30:00,65.45,65.55,65.45,65.5,30386.0,61.8825,61.9771,61.8825,61.9298,30386.0
2023-11-09 14:40:00,65.51,65.61,65.49,65.6,57304.0,61.9392,62.0338,61.9203,62.0243,57304.0
2023-11-09 14:50:00,65.59,65.6,65.54,65.56,29062.0,62.0149,62.0243,61.9676,61.9865,29062.0
2023-11-09 15:00:00,65.58,65.67,65.57,65.62,35895.0,62.0054,62.0905,61.996,62.0433,35895.0
2023-11-09 15:10:00,65.62,65.63,65.51,65.57,47937.0,62.0433,62.0527,61.9392,61.996,47937.0
2023-11-09 15:20:00,65.56,65.65,65.56,65.65,77020.0,61.9865,62.0716,61.9865,62.0716,77020.0
2023-11-09 15:30:00,65.64,65.67,65.55,65.59,81805.0,62.0622,62.0905,61.9771,62.0149,81805.0
2023-11-09 15:40:00,65.59,65.63,65.53,65.59,104711.0,62.0149,62.0527,61.9582,62.0149,104711.0
2023-11-09 15:50:00,65.59,65.59,65.42,65.53,404672.0,62.0149,62.0149,61.8542,61.9582,404672.0
2023-11-10 09:30:00,65.44,65.6,65.17,65.26,145064.0,61.8731,62.0243,61.6178,61.7029,145064.0
2023-11-10 09:40:00,65.26,65.27,65.05,65.14,72722.0,61.7029,61.7123,61.5043,61.5894,72722.0
2023-11-10 09:50:00,65.14,65.25,65.11,65.23,64730.0,61.5894,61.6934,61.5611,61.6745,64730.0
2023-11-10 10:00:00,65.22,65.27,65.16,65.25,61200.0,61.6651,61.7123,61.6083,61.6934,61200.0
2023-11-10 10:10:00,65.25,65.41,65.17,65.33,62389.0,61.6934,61.8447,61.6178,61.7691,62389.0
2023-11-10 10:20:00,65.32,65.38,65.29,65.33,50416.0,61.7596,61.8163,61.7312,61.7691,50416.0
2023-11-10 10:30:00,65.33,65.38,65.27,65.29,71088.0,61.7691,61.8163,61.7123,61.7312,71088.0
2023-11-10 10:40:00,65.28,65.44,65.22,65.44,32298.0,61.7218,61.8731,61.6651,61.8731,32298.0
2023-11-10 10:50:00,65.45,65.46,65.31,65.31,39647.0,61.8825,61.892,61.7501,61.7501,39647.0
2023-11-10 11:00:00,65.33,65.45,65.3,65.34,41332.0,61.7691,61.8825,61.7407,61.7785,41332.0
2023-11-10 11:10:00,65.33,65.33,65.19,65.19,34299.0,61.7691,61.7691,61.6367,61.6367,34299.0
2023-11-10 11:20:00,65.18,65.28,65.16,65.28,37062.0,61.6272,61.7218,61.6083,61.7218,37062.0
2023-11-10 11:30:00,65.27,65.4,65.23,65.33,98617.0,61.7123,61.8352,61.6745,61.7691,98617.0
2023-11-10 11:40:00,65.34,65.34,65.2,65.22,34030.0,61.7785,61.7785,61.6461,61.6651,34030.0
2023-11-10 11:50:00,65.22,65.25,65.22,65.23,18014.0,61.6651,61.6934,61.6651,61.6745,18014.0
2023-11-10 12:00:00,65.24,65.29,65.18,65.22,27959.0,61.684,61.7312,61.6272,61.6651,27959.0
2023-11-10 12:10:00,65.21,65.22,65.16,65.2,22449.0,61.6556,61.6651,61.6083,61.6461,22449.0
2023-11-10 12:20:00,65.2,65.29,65.19,65.24,29520.0,61.6461,61.7312,61.6367,61.684,29520.0
2023-11-10 12:30:00,65.24,65.31,65.24,65.28,30832.0,61.684,61.7501,61.684,61.7218,30832.0
2023-11-10 12:40:00,65.27,65.27,65.19,65.2,22901.0,61.7123,61.7123,61.6367,61.6461,22901.0
2023-11-10 12:50:00,65.2,65.29,65.17,65.28,24018.0,61.6461,61.7312,61.6178,61.7218,24018.0
2023-11-10 13:00:00,65.28,65.3,65.24,65.29,26688.0,61.7218,61.7407,61.684,61.7312,26688.0
2023-11-10 13:10:00,65.28,65.34,65.28,65.3,40963.0,61.7218,61.7785,61.7218,61.7407,40963.0
2023-11-10 13:20:00,65.31,65.39,65.3,65.34,46026.0,61.7501,61.8258,61.7407,61.7785,46026.0
2023-11-10 13:30:00,65.35,65.37,65.22,65.24,49511.0,61.788,61.8069,61.6651,61.684,49511.0
2023-11-10 13:40:00,65.24,65.29,65.22,65.23,32984.0,61.684,61.7312,61.6651,61.6745,32984.0
2023-11-10 13:50:00,65.23,65.26,65.21,65.23,37068.0,61.6745,61.7029,61.6556,61.6745,37068.0
2023-11-10 14:00:00,65.23,65.26,65.21,65.22,42757.0,61.6745,61.7029,61.6556,61.6651,42757.0
2023-11-10 14:10:00,65.22,65.28,65.22,65.23,28207.0,61.6651,61.7218,61.6651,61.6745,28207.0
2023-11-10 14:20:00,65.23,65.25,65.22,65.25,26272.0,61.6745,61.6934,61.6651,61.6934,26272.0
2023-11-10 14:30:00,65.25,65.27,65.17,65.22,42726.0,61.6934,61.7123,61.6178,61.6651,42726.0
2023-11-10 14:40:00,65.22,65.23,65.19,65.22,34201.0,61.6651,61.6745,61.6367,61.6651,34201.0
2023-11-10 14:50:00,65.22,65.23,65.13,65.15,29701.0,61.6651,61.6745,61.58,61.5989,29701.0
2023-11-10 15:00:00,65.15,65.25,65.15,65.2,44142.0,61.5989,61.6934,61.5989,61.6461,44142.0
2023-11-10 15:10:00,65.2,65.21,65.11,65.16,47616.0,61.6461,61.6556,61.5611,61.6083,47616.0
2023-11-10 15:20:00,65.16,65.17,65.08,65.16,61158.0,61.6083,61.6178,61.5327,61.6083,61158.0
2023-11-10 15:30:00,65.17,65.27,65.17,65.2,66677.0,61.6178,61.7123,61.6178,61.6461,66677.0
2023-11-10 15:40:00,65.2,65.28,65.17,65.23,89645.0,61.6461,61.7218,61.6178,61.6745,89645.0
2023-11-10 15:50:00,65.23,65.32,65.21,65.29,340263.0,61.6745,61.7596,61.6556,61.7312,340263.0
2023-11-13 09:30:00,65.1,65.51,65.07,65.13,120484.0,61.5516,61.9392,61.5232,61.58,120484.0
2023-11-13 09:40:00,65.13,65.33,65.13,65.29,65229.0,61.58,61.7691,61.58,61.7312,65229.0
2023-11-13 09:50:00,65.28,65.36,65.2,65.33,70343.0,61.7218,61.7974,61.6461,61.7691,70343.0
2023-11-13 10:00:00,65.34,65.4,65.16,65.22,65074.0,61.7785,61.8352,61.6083,61.6651,65074.0
2023-11-13 10:10:00,65.23,65.23,65.14,65.22,39007.0,61.6745,61.6745,61.5894,61.6651,39007.0
2023-11-13 10:20:00,65.22,65.44,65.21,65.42,76481.0,61.6651,61.8731,61.6556,61.8542,76481.0
2023-11-13 10:30:00,65.43,65.59,65.41,65.55,52261.0,61.8636,62.0149,61.8447,61.9771,52261.0
2023-11-13 10:40:00,65.53,65.55,65.43,65.46,56565.0,61.9582,61.9771,61.8636,61.892,56565.0
2023-11-13 10:50:00,65.46,65.51,65.34,65.35,39448.0,61.892,61.9392,61.7785,61.788,39448.0
2023-11-13 11:00:00,65.35,65.38,65.27,65.29,34687.0,61.788,61.8163,61.7123,61.7312,34687.0
2023-11-13 11:10:00,65.3,65.34,65.22,65.26,37678.0,61.7407,61.7785,61.6651,61.7029,37678.0
2023-11-13 11:20:00,65.28,65.38,65.25,65.31,43415.0,61.7218,61.8163,61.6934,61.7501,43415.0
2023-11-13 11:30:00,65.31,65.38,65.29,65.32,37935.0,61.7501,61.8163,61.7312,61.7596,37935.0
2023-11-13 11:40:00,65.32,65.54,65.32,65.51,27834.0,61.7596,61.9676,61.7596,61.9392,27834.0
2023-11-13 11:50:00,65.5,65.56,65.49,65.52,67281.0,61.9298,61.9865,61.9203,61.9487,67281.0
2023-11-13 12:00:00,65.53,65.55,65.45,65.49,38364.0,61.9582,61.9771,61.8825,61.9203,38364.0
2023-11-13 12:10:00,65.53,65.53,65.37,65.4,35082.0,61.9582,61.9582,61.8069,61.8352,35082.0
2023-11-13 12:20:00,65.4,65.53,65.33,65.37,45932.0,61.8352,61.9582,61.7691,61.8069,45932.0
2023-11-13 12:30:00,65.37,65.38,65.25,65.25,36680.0,61.8069,61.8163,61.6934,61.6934,36680.0
2023-11-13 12:40:00,65.25,65.28,65.21,65.25,45891.0,61.6934,61.7218,61.6556,61.6934,45891.0
2023-11-13 12:50:00,65.24,65.3,65.22,65.28,47241.0,61.684,61.7407,61.6651,61.7218,47241.0
2023-11-13 13:00:00,65.3,65.32,65.22,65.22,48421.0,61.7407,61.7596,61.6651,61.6651,48421.0
2023-11-13 13:10:00,65.22,65.27,65.21,65.25,22211.0,61.6651,61.7123,61.6556,61.6934,22211.0
2023-11-13 13:20:00,65.24,65.26,65.21,65.23,37497.0,61.684,61.7029,61.6556,61.6745,37497.0
2023-11-13 13:30:00,65.22,65.24,65.14,65.24,47846.0,61.6651,61.684,61.5894,61.684,47846.0
2023-11-13 13:40:00,65.25,65.29,65.22,65.28,59431.0,61.6934,61.7312,61.6651,61.7218,59431.0
2023-11-13 13:50:00,65.29,65.3,65.2,65.22,31077.0,61.7312,61.7407,61.6461,61.6651,31077.0
2023-11-13 14:00:00,65.22,65.27,65.19,65.25,40615.0,61.6651,61.7123,61.6367,61.6934,40615.0
2023-11-13 14:10:00,65.26,65.3,65.2,65.23,32363.0,61.7029,61.7407,61.6461,61.6745,32363.0
2023-11-13 14:20:00,65.22,65.25,65.22,65.23,26877.0,61.6651,61.6934,61.6651,61.6745,26877.0
2023-11-13 14:30:00,65.24,65.28,65.23,65.26,46242.0,61.684,61.7218,61.6745,61.7029,46242.0
2023-11-13 14:40:00,65.26,65.3,65.25,65.28,34275.0,61.7029,61.7407,61.6934,61.7218,34275.0
2023-11-13 14:50:00,65.28,65.29,65.24,65.26,25436.0,61.7218,61.7312,61.684,61.7029,25436.0
2023-11-13 15:00:00,65.25,65.27,65.21,65.26,40520.0,61.6934,61.7123,61.6556,61.7029,40520.0
2023-11-13 15:10:00,65.26,65.3,65.24,65.28,49906.0,61.7029,61.7407,61.684,61.7218,49906.0
2023-11-13 15:20:00,65.28,65.3,65.23,65.28,73702.0,61.7218,61.7407,61.6745,61.7218,73702.0
2023-11-13 15:30:00,65.28,65.32,65.25,65.26,77559.0,61.7218,61.7596,61.6934,61.7029,77559.0
2023-11-13 15:40:00,65.26,65.3,65.23,65.26,111631.0,61.7029,61.7407,61.6745,61.7029,111631.0
2023-11-13 15:50:00,65.26,65.27,65.1,65.17,368088.0,61.7029,61.7123,61.5516,61.6178,368088.0
2023-11-14 09:30:00,65.15,65.5,65.06,65.1,129082.0,61.5989,61.9298,61.5138,61.5516,129082.0
2023-11-14 09:40:00,65.12,65.43,65.12,65.43,68628.0,61.5705,61.8636,61.5705,61.8636,68628.0
2023-11-14 09:50:00,65.43,65.46,65.26,65.46,56900.0,61.8636,61.892,61.7029,61.892,56900.0
2023-11-14 10:00:00,65.44,65.47,65.31,65.4,48537.0,61.8731,61.9014,61.7501,61.8352,48537.0
2023-11-14 10:10:00,65.4,65.51,65.35,65.42,34898.0,61.8352,61.9392,61.788,61.8542,34898.0
2023-11-14 10:20:00,65.4,65.44,65.23,65.24,37098.0,61.8352,61.8731,61.6745,61.684,37098.0
2023-11-14 10:30:00,65.23,65.27,65.14,65.15,56786.0,61.6745,61.7123,61.5894,61.5989,56786.0
2023-11-14 10:40:00,65.16,65.19,65.08,65.09,46277.0,61.6083,61.6367,61.5327,61.5421,46277.0
2023-11-14 10:50:00,65.1,65.29,65.09,65.25,105897.0,61.5516,61.7312,61.5421,61.6934,105897.0
2023-11-14 11:00:00,65.27,65.49,65.26,65.4,64655.0,61.7123,61.9203,61.7029,61.8352,64655.0
2023-11-14 11:10:00,65.4,65.53,65.39,65.45,60358.0,61.8352,61.9582,61.8258,61.8825,60358.0
2023-11-14 11:20:00,65.45,65.51,65.42,65.46,47867.0,61.8825,61.9392,61.8542,61.892,47867.0
2023-11-14 11:30:00,65.46,65.48,65.32,65.4,66174.0,61.892,61.9109,61.7596,61.8352,66174.0
2023-11-14 11:40:00,65.39,65.45,65.36,65.37,50098.0,61.8258,61.8825,61.7974,61.8069,50098.0
2023-11-14 11:50:00,65.37,65.43,65.36,65.39,56856.0,61.8069,61.8636,61.7974,61.8258,56856.0
2023-11-14 12:00:00,65.39,65.42,65.31,65.31,70424.0,61.8258,61.8542,61.7501,61.7501,70424.0
2023-11-14 12:10:00,65.31,65.34,65.27,65.27,35915.0,61.7501,61.7785,61.7123,61.7123,35915.0
2023-11-14 12:20:00,65.27,65.27,65.18,65.2,122643.0,61.7123,61.7123,61.6272,61.6461,122643.0
2023-11-14 12:30:00,65.2,65.22,65.16,65.2,54162.0,61.6461,61.6651,61.6083,61.6461,54162.0
2023-11-14 12:40:00,65.2,65.22,65.15,65.17,96455.0,61.6461,61.6651,61.5989,61.6178,96455.0
2023-11-14 12:50:00,65.17,65.21,65.14,65.16,51620.0,61.6178,61.6556,61.5894,61.6083,51620.0
2023-11-14 13:00:00,65.16,65.18,65.13,65.15,54526.0,61.6083,61.6272,61.58,61.5989,54526.0
2023-11-14 13:10:00,65.14,65.15,65.1,65.13,27733.0,61.5894,61.5989,61.5516,61.58,27733.0
2023-11-14 13:20:00,65.13,65.15,65.06,65.14,54747.0,61.58,61.5989,61.5138,61.5894,54747.0
2023-11-14 13:30:00,65.15,65.19,65.1,65.14,41007.0,61.5989,61.6367,61.5516,61.5894,41007.0
2023-11-14 13:40:00,65.14,65.18,65.11,65.13,40457.0,61.5894,61.6272,61.5611,61.58,40457.0
2023-11-14 13:50:00,65.13,65.17,65.12,65.13,45804.0,61.58,61.6178,61.5705,61.58,45804.0
2023-11-14 14:00:00,65.13,65.23,65.12,65.19,48676.0,61.58,61.6745,61.5705,61.6367,48676.0
2023-11-14 14:10:00,65.18,65.19,65.09,65.1,111130.0,61.6272,61.6367,61.5421,61.5516,111130.0
2023-11-14 14:20:00,65.11,65.16,65.09,65.14,29941.0,61.5611,61.6083,61.5421,61.5894,29941.0
2023-11-14 14:30:00,65.14,65.21,65.13,65.2,58039.0,61.5894,61.6556,61.58,61.6461,58039.0
2023-11-14 14:40:00,65.19,65.26,65.17,65.23,39186.0,61.6367,61.7029,61.6178,61.6745,39186.0
2023-11-14 14:50:00,65.23,65.33,65.21,65.31,44345.0,61.6745,61.7691,61.6556,61.7501,44345.0
2023-11-14 15:00:00,65.31,65.43,65.29,65.42,37637.0,61.7501,61.8636,61.7312,61.8542,37637.0
2023-11-14 15:10:00,65.43,65.44,65.25,65.3,206857.0,61.8636,61.8731,61.6934,61.7407,206857.0
2023-11-14 15:20:00,65.31,65.31,65.19,65.23,81953.0,61.7501,61.7501,61.6367,61.6745,81953.0
2023-11-14 15:30:00,65.23,65.25,65.2,65.25,99517.0,61.6745,61.6934,61.6461,61.6934,99517.0
2023-11-14 15:40:00,65.24,65.27,65.2,65.23,191031.0,61.684,61.7123,61.6461,61.6745,191031.0
2023-11-14 15:50:00,65.23,65.24,65.04,65.15,629458.0,61.6745,61.684,61.4949,61.5989,629458.0
2023-11-15 09:30:00,65.02,65.33,65.02,65.25,188245.0,61.476,61.7691,61.476,61.6934,188245.0
2023-11-15 09:40:00,65.25,65.29,65.15,65.21,127546.0,61.6934,61.7312,61.5989,61.6556,127546.0
2023-11-15 09:50:00,65.22,65.28,65.17,65.28,90477.0,61.6651,61.7218,61.6178,61.7218,90477.0
2023-11-15 10:00:00,65.28,65.31,65.24,65.3,92174.0,61.7218,61.7501,61.684,61.7407,92174.0
2023-11-15 10:10:00,65.3,65.37,65.25,65.26,76871.0,61.7407,61.8069,61.6934,61.7029,76871.0
2023-11-15 10:20:00,65.26,65.26,65.11,65.17,78442.0,61.7029,61.7029,61.5611,61.6178,78442.0
2023-11-15 10:30:00,65.17,65.2,64.92,64.98,95656.0,61.6178,61.6461,61.3814,61.4381,95656.0
2023-11-15 10:40:00,64.98,65.0,64.93,64.95,1360937.0,61.4381,61.457,61.3909,61.4098,1360937.0
2023-11-15 10:50:00,64.95,65.07,64.93,65.0,80231.0,61.4098,61.5232,61.3909,61.457,80231.0
2023-11-15 11:00:00,65.01,65.12,64.89,64.92,108819.0,61.4665,61.5705,61.353,61.3814,108819.0
2023-11-15 11:10:00,64.92,64.95,64.87,64.92,55495.0,61.3814,61.4098,61.3341,61.3814,55495.0
2023-11-15 11:20:00,64.92,64.93,64.72,64.79,109661.0,61.3814,61.3909,61.1923,61.2585,109661.0
2023-11-15 11:30:00,64.8,64.82,64.63,64.78,86819.0,61.2679,61.2869,61.1072,61.249,86819.0
2023-11-15 11:40:00,64.79,64.84,64.76,64.84,57137.0,61.2585,61.3058,61.2301,61.3058,57137.0
2023-11-15 11:50:00,64.86,64.99,64.86,64.98,78509.0,61.3247,61.4476,61.3247,61.4381,78509.0
2023-11-15 12:00:00,64.99,65.12,64.97,65.0,60129.0,61.4476,61.5705,61.4287,61.457,60129.0
2023-11-15 12:10:00,64.99,65.02,64.97,65.01,52779.0,61.4476,61.476,61.4287,61.4665,52779.0
2023-11-15 12:20:00,65.01,65.02,64.96,64.97,63761.0,61.4665,61.476,61.4192,61.4287,63761.0
2023-11-15 12:30:00,64.97,65.01,64.96,65.0,58319.0,61.4287,61.4665,61.4192,61.457,58319.0
2023-11-15 12:40:00,64.99,65.01,64.95,65.01,49891.0,61.4476,61.4665,61.4098,61.4665,49891.0
2023-11-15 12:50:00,65.01,65.03,64.97,64.98,65912.0,61.4665,61.4854,61.4287,61.4381,65912.0
2023-11-15 13:00:00,64.98,65.06,64.98,65.04,90025.0,61.4381,61.5138,61.4381,61.4949,90025.0
2023-11-15 13:10:00,65.04,65.12,65.03,65.11,68394.0,61.4949,61.5705,61.4854,61.5611,68394.0
2023-11-15 13:20:00,65.12,65.16,65.05,65.06,55428.0,61.5705,61.6083,61.5043,61.5138,55428.0
2023-11-15 13:30:00,65.06,65.07,64.96,65.0,75397.0,61.5138,61.5232,61.4192,61.457,75397.0
2023-11-15 13:40:00,65.0,65.0,64.98,65.0,58818.0,61.457,61.457,61.4381,61.457,58818.0
2023-11-15 13:50:00,65.0,65.04,64.94,64.95,97955.0,61.457,61.4949,61.4003,61.4098,97955.0
2023-11-15 14:00:00,64.94,64.98,64.92,64.92,56133.0,61.4003,61.4381,61.3814,61.3814,56133.0
2023-11-15 14:10:00,64.92,64.93,64.86,64.91,52385.0,61.3814,61.3909,61.3247,61.372,52385.0
2023-11-15 14:20:00,64.91,64.92,64.88,64.89,81559.0,61.372,61.3814,61.3436,61.353,81559.0
2023-11-15 14:30:00,64.89,64.91,64.83,64.83,103316.0,61.353,61.372,61.2963,61.2963,103316.0
2023-11-15 14:40:00,64.84,64.85,64.74,64.74,118194.0,61.3058,61.3152,61.2112,61.2112,118194.0
2023-11-15 14:50:00,64.75,64.79,64.71,64.78,69223.0,61.2207,61.2585,61.1829,61.249,69223.0
2023-11-15 15:00:00,64.78,64.84,64.78,64.81,97707.0,61.249,61.3058,61.249,61.2774,97707.0
2023-11-15 15:10:00,64.81,64.83,64.78,64.78,161225.0,61.2774,61.2963,61.249,61.249,161225.0
2023-11-15 15:20:00,64.78,64.81,64.75,64.78,152846.0,61.249,61.2774,61.2207,61.249,152846.0
2023-11-15 15:30:00,64.78,64.88,64.78,64.78,309133.0,61.249,61.3436,61.249,61.249,309133.0
2023-11-15 15:40:00,64.78,64.81,64.76,64.77,236420.0,61.249,61.2774,61.2301,61.2396,236420.0
2023-11-15 15:50:00,64.76,64.77,64.64,64.71,675386.0,61.2301,61.2396,61.1167,61.1829,675386.0
2023-11-16 09:30:00,64.4,64.88,64.3,64.69,391108.0,60.8898,61.3436,60.7952,61.1639,391108.0
2023-11-16 09:40:00,64.7,64.77,64.3,64.38,345879.0,61.1734,61.2396,60.7952,60.8708,345879.0
2023-11-16 09:50:00,64.38,64.82,64.36,64.75,209366.0,60.8708,61.2869,60.8519,61.2207,209366.0
2023-11-16 10:00:00,64.77,64.86,64.71,64.81,242066.0,61.2396,61.3247,61.1829,61.2774,242066.0
2023-11-16 10:10:00,64.81,64.97,64.8,64.89,205770.0,61.2774,61.4287,61.2679,61.353,205770.0
2023-11-16 10:20:00,64.89,64.99,64.81,64.95,179752.0,61.353,61.4476,61.2774,61.4098,179752.0
2023-11-16 10:30:00,64.95,65.06,64.86,65.04,168119.0,61.4098,61.5138,61.3247,61.4949,168119.0
2023-11-16 10:40:00,65.03,65.08,64.94,65.05,188438.0,61.4854,61.5327,61.4003,61.5043,188438.0
2023-11-16 10:50:00,65.05,65.16,64.99,65.06,296240.0,61.5043,61.6083,61.4476,61.5138,296240.0
2023-11-16 11:00:00,65.06,65.14,64.97,64.98,168558.0,61.5138,61.5894,61.4287,61.4381,168558.0
2023-11-16 11:10:00,64.98,65.1,64.96,65.01,171003.0,61.4381,61.5516,61.4192,61.4665,171003.0
2023-11-16 11:20:00,65.01,65.08,64.98,65.03,143556.0,61.4665,61.5327,61.4381,61.4854,143556.0
2023-11-16 11:30:00,65.03,65.14,64.99,65.09,134049.0,61.4854,61.5894,61.4476,61.5421,134049.0
2023-11-16 11:40:00,65.09,65.17,65.07,65.14,73864.0,61.5421,61.6178,61.5232,61.5894,73864.0
2023-11-16 11:50:00,65.14,65.16,64.92,64.95,295332.0,61.5894,61.6083,61.3814,61.4098,295332.0
2023-11-16 12:00:00,64.95,65.11,64.94,65.06,321233.0,61.4098,61.5611,61.4003,61.5138,321233.0
2023-11-16 12:10:00,65.05,65.06,64.89,64.98,81296.0,61.5043,61.5138,61.353,61.4381,81296.0
2023-11-16 12:20:00,64.98,65.04,64.96,65.01,79101.0,61.4381,61.4949,61.4192,61.4665,79101.0
2023-11-16 12:30:00,65.01,65.08,65.0,65.03,116996.0,61.4665,61.5327,61.457,61.4854,116996.0
2023-11-16 12:40:00,65.02,65.07,64.93,64.95,124922.0,61.476,61.5232,61.3909,61.4098,124922.0
2023-11-16 12:50:00,64.96,64.97,64.82,64.87,94474.0,61.4192,61.4287,61.2869,61.3341,94474.0
2023-11-16 13:00:00,64.87,64.96,64.78,64.93,94074.0,61.3341,61.4192,61.249,61.3909,94074.0
2023-11-16 13:10:00,64.93,65.04,64.92,65.03,168922.0,61.3909,61.4949,61.3814,61.4854,168922.0
2023-11-16 13:20:00,65.03,65.09,65.03,65.05,141061.0,61.4854,61.5421,61.4854,61.5043,141061.0
2023-11-16 13:30:00,65.04,65.08,64.97,65.01,216448.0,61.4949,61.5327,61.4287,61.4665,216448.0
2023-11-16 13:40:00,65.01,65.11,65.0,65.02,126721.0,61.4665,61.5611,61.457,61.476,126721.0
2023-11-16 13:50:00,65.03,65.07,65.01,65.02,102300.0,61.4854,61.5232,61.4665,61.476,102300.0
2023-11-16 14:00:00,65.02,65.11,65.01,65.06,187514.0,61.476,61.5611,61.4665,61.5138,187514.0
2023-11-16 14:10:00,65.06,65.06,64.95,64.98,132753.0,61.5138,61.5138,61.4098,61.4381,132753.0
2023-11-16 14:20:00,64.98,65.01,64.96,64.98,80222.0,61.4381,61.4665,61.4192,61.4381,80222.0
2023-11-16 14:30:00,64.98,65.03,64.96,65.0,84187.0,61.4381,61.4854,61.4192,61.457,84187.0
2023-11-16 14:40:00,65.0,65.07,64.99,65.05,234693.0,61.457,61.5232,61.4476,61.5043,234693.0
2023-11-16 14:50:00,65.05,65.08,65.02,65.03,162415.0,61.5043,61.5327,61.476,61.4854,162415.0
2023-11-16 15:00:00,65.03,65.1,64.97,64.98,138379.0,61.4854,61.5516,61.4287,61.4381,138379.0
2023-11-16 15:10:00,64.99,65.0,64.95,64.96,89482.0,61.4476,61.457,61.4098,61.4192,89482.0
2023-11-16 15:20:00,64.97,65.02,64.95,65.01,101095.0,61.4287,61.476,61.4098,61.4665,101095.0
2023-11-16 15:30:00,65.01,65.06,64.99,65.0,207436.0,61.4665,61.5138,61.4476,61.457,207436.0
2023-11-16 15:40:00,64.99,65.02,64.92,64.99,278066.0,61.4476,61.476,61.3814,61.4476,278066.0
2023-11-16 15:50:00,64.99,65.08,64.95,65.02,812244.0,61.4476,61.5327,61.4098,61.476,812244.0
2023-11-17 09:30:00,65.27,65.33,64.36,64.41,262423.0,61.7123,61.7691,60.8519,60.8992,262423.0
2023-11-17 09:40:00,64.38,64.44,64.12,64.12,71657.0,60.8708,60.9276,60.625,60.625,71657.0
2023-11-17 09:50:00,64.12,64.13,63.78,63.87,135588.0,60.625,60.6345,60.3035,60.3886,135588.0
2023-11-17 10:00:00,63.87,64.26,63.79,64.24,238645.0,60.3886,60.7574,60.313,60.7385,238645.0
2023-11-17 10:10:00,64.25,64.44,64.23,64.3,171152.0,60.7479,60.9276,60.729,60.7952,171152.0
2023-11-17 10:20:00,64.3,64.55,64.28,64.53,97756.0,60.7952,61.0316,60.7763,61.0127,97756.0
2023-11-17 10:30:00,64.53,64.61,64.41,64.46,98343.0,61.0127,61.0883,60.8992,60.9465,98343.0
2023-11-17 10:40:00,64.45,64.72,64.38,64.62,249202.0,60.937,61.1923,60.8708,61.0978,249202.0
2023-11-17 10:50:00,64.62,64.79,64.61,64.77,62788.0,61.0978,61.2585,61.0883,61.2396,62788.0
2023-11-17 11:00:00,64.77,65.02,64.74,64.93,74475.0,61.2396,61.476,61.2112,61.3909,74475.0
2023-11-17 11:10:00,64.93,64.94,64.68,64.7,34251.0,61.3909,61.4003,61.1545,61.1734,34251.0
2023-11-17 11:20:00,64.7,64.77,64.69,64.7,45859.0,61.1734,61.2396,61.1639,61.1734,45859.0
2023-11-17 11:30:00,64.7,64.76,64.62,64.73,35598.0,61.1734,61.2301,61.0978,61.2018,35598.0
2023-11-17 11:40:00,64.73,64.76,64.66,64.68,43397.0,61.2018,61.2301,61.1356,61.1545,43397.0
2023-11-17 11:50:00,64.69,64.77,64.68,64.72,34152.0,61.1639,61.2396,61.1545,61.1923,34152.0
2023-11-17 12:00:00,64.72,64.79,64.7,64.73,35096.0,61.1923,61.2585,61.1734,61.2018,35096.0
2023-11-17 12:10:00,64.74,64.76,64.71,64.75,28424.0,61.2112,61.2301,61.1829,61.2207,28424.0
2023-11-17 12:20:00,64.74,64.8,64.72,64.77,31032.0,61.2112,61.2679,61.1923,61.2396,31032.0
2023-11-17 12:30:00,64.77,64.81,64.74,64.8,25610.0,61.2396,61.2774,61.2112,61.2679,25610.0
2023-11-17 12:40:00,64.8,64.87,64.79,64.84,33881.0,61.2679,61.3341,61.2585,61.3058,33881.0
2023-11-17 12:50:00,64.84,64.84,64.74,64.76,37046.0,61.3058,61.3058,61.2112,61.2301,37046.0
2023-11-17 13:00:00,64.76,64.86,64.72,64.85,33208.0,61.2301,61.3247,61.1923,61.3152,33208.0
2023-11-17 13:10:00,64.86,64.87,64.78,64.8,38000.0,61.3247,61.3341,61.249,61.2679,38000.0
2023-11-17 13:20:00,64.79,64.83,64.74,64.76,45558.0,61.2585,61.2963,61.2112,61.2301,45558.0
2023-11-17 13:30:00,64.75,64.77,64.62,64.63,38070.0,61.2207,61.2396,61.0978,61.1072,38070.0
2023-11-17 13:40:00,64.63,64.67,64.61,64.63,44985.0,61.1072,61.145,61.0883,61.1072,44985.0
2023-11-17 13:50:00,64.63,64.65,64.54,64.56,51073.0,61.1072,61.1261,61.0221,61.041,51073.0
2023-11-17 14:00:00,64.56,64.59,64.46,64.58,54106.0,61.041,61.0694,60.9465,61.0599,54106.0
2023-11-17 14:10:00,64.58,64.63,64.56,64.56,27473.0,61.0599,61.1072,61.041,61.041,27473.0
2023-11-17 14:20:00,64.58,64.65,64.57,64.61,33056.0,61.0599,61.1261,61.0505,61.0883,33056.0
2023-11-17 14:30:00,64.61,64.62,64.55,64.58,32686.0,61.0883,61.0978,61.0316,61.0599,32686.0
2023-11-17 14:40:00,64.6,64.66,64.59,64.65,34420.0,61.0788,61.1356,61.0694,61.1261,34420.0
2023-11-17 14:50:00,64.66,64.66,64.6,64.63,43217.0,61.1356,61.1356,61.0788,61.1072,43217.0
2023-11-17 15:00:00,64.63,64.65,64.6,64.63,48023.0,61.1072,61.1261,61.0788,61.1072,48023.0
2023-11-17 15:10:00,64.62,64.79,64.62,64.78,60852.0,61.0978,61.2585,61.0978,61.249,60852.0
2023-11-17 15:20:00,64.78,64.8,64.73,64.8,74271.0,61.249,61.2679,61.2018,61.2679,74271.0
2023-11-17 15:30:00,64.8,64.81,64.7,64.7,90806.0,61.2679,61.2774,61.1734,61.1734,90806.0
2023-11-17 15:40:00,64.69,64.75,64.61,64.73,126771.0,61.1639,61.2207,61.0883,61.2018,126771.0
2023-11-17 15:50:00,64.73,64.8,64.69,64.79,438584.0,61.2018,61.2679,61.1639,61.2585,438584.0
2023-11-20 09:30:00,64.54,64.64,64.37,64.44,86477.0,61.0221,61.1167,60.8614,60.9276,86477.0
2023-11-20 09:40:00,64.45,64.46,64.13,64.13,46283.0,60.937,60.9465,60.6345,60.6345,46283.0
2023-11-20 09:50:00,64.11,64.13,63.96,63.98,60390.0,60.6156,60.6345,60.4737,60.4926,60390.0
2023-11-20 10:00:00,63.97,64.41,63.94,64.38,43629.0,60.4832,60.8992,60.4548,60.8708,43629.0
2023-11-20 10:10:00,64.37,64.38,64.26,64.27,48274.0,60.8614,60.8708,60.7574,60.7668,48274.0
2023-11-20 10:20:00,64.27,64.31,64.2,64.2,42673.0,60.7668,60.8047,60.7007,60.7007,42673.0
2023-11-20 10:30:00,64.19,64.22,64.13,64.16,61539.0,60.6912,60.7196,60.6345,60.6628,61539.0
2023-11-20 10:40:00,64.15,64.21,64.07,64.17,48283.0,60.6534,60.7101,60.5777,60.6723,48283.0
2023-11-20 10:50:00,64.18,64.2,64.05,64.07,31975.0,60.6817,60.7007,60.5588,60.5777,31975.0
2023-11-20 11:00:00,64.07,64.16,64.07,64.13,41546.0,60.5777,60.6628,60.5777,60.6345,41546.0
2023-11-20 11:10:00,64.13,64.13,64.04,64.1,31240.0,60.6345,60.6345,60.5494,60.6061,31240.0
2023-11-20 11:20:00,64.11,64.17,64.05,64.14,44683.0,60.6156,60.6723,60.5588,60.6439,44683.0
2023-11-20 11:30:00,64.13,64.18,64.1,64.15,43388.0,60.6345,60.6817,60.6061,60.6534,43388.0
2023-11-20 11:40:00,64.16,64.19,64.09,64.1,26680.0,60.6628,60.6912,60.5966,60.6061,26680.0
2023-11-20 11:50:00,64.1,64.1,64.01,64.03,35618.0,60.6061,60.6061,60.521,60.5399,35618.0
2023-11-20 12:00:00,64.02,64.12,64.01,64.06,25263.0,60.5305,60.625,60.521,60.5683,25263.0
2023-11-20 12:10:00,64.06,64.06,64.02,64.04,33775.0,60.5683,60.5683,60.5305,60.5494,33775.0
2023-11-20 12:20:00,64.03,64.04,63.92,63.92,36258.0,60.5399,60.5494,60.4359,60.4359,36258.0
2023-11-20 12:30:00,63.92,63.93,63.82,63.84,34530.0,60.4359,60.4454,60.3414,60.3603,34530.0
2023-11-20 12:40:00,63.84,63.92,63.8,63.88,38887.0,60.3603,60.4359,60.3225,60.3981,38887.0
2023-11-20 12:50:00,63.88,63.88,63.78,63.82,27964.0,60.3981,60.3981,60.3035,60.3414,27964.0
2023-11-20 13:00:00,63.82,63.93,63.82,63.82,32681.0,60.3414,60.4454,60.3414,60.3414,32681.0
2023-11-20 13:10:00,63.82,63.83,63.76,63.8,27660.0,60.3414,60.3508,60.2846,60.3225,27660.0
2023-11-20 13:20:00,63.8,63.84,63.75,63.76,45835.0,60.3225,60.3603,60.2752,60.2846,45835.0
2023-11-20 13:30:00,63.76,63.91,63.74,63.9,90345.0,60.2846,60.4265,60.2657,60.417,90345.0
2023-11-20 13:40:00,63.9,63.99,63.89,63.96,35053.0,60.417,60.5021,60.4075,60.4737,35053.0
2023-11-20 13:50:00,63.96,64.06,63.96,64.05,40410.0,60.4737,60.5683,60.4737,60.5588,40410.0
2023-11-20 14:00:00,64.04,64.11,64.0,64.11,47826.0,60.5494,60.6156,60.5116,60.6156,47826.0
2023-11-20 14:10:00,64.11,64.17,64.06,64.06,32279.0,60.6156,60.6723,60.5683,60.5683,32279.0
2023-11-20 14:20:00,64.06,64.17,64.06,64.16,38438.0,60.5683,60.6723,60.5683,60.6628,38438.0
2023-11-20 14:30:00,64.16,64.17,64.06,64.06,47326.0,60.6628,60.6723,60.5683,60.5683,47326.0
2023-11-20 14:40:00,64.06,64.15,64.05,64.11,57310.0,60.5683,60.6534,60.5588,60.6156,57310.0
2023-11-20 14:50:00,64.1,64.18,64.09,64.13,50427.0,60.6061,60.6817,60.5966,60.6345,50427.0
2023-11-20 15:00:00,64.13,64.2,64.12,64.19,52201.0,60.6345,60.7007,60.625,60.6912,52201.0
2023-11-20 15:10:00,64.19,64.24,64.16,64.22,60699.0,60.6912,60.7385,60.6628,60.7196,60699.0
2023-11-20 15:20:00,64.2,64.28,64.15,64.27,61147.0,60.7007,60.7763,60.6534,60.7668,61147.0
2023-11-20 15:30:00,64.27,64.28,64.22,64.23,71740.0,60.7668,60.7763,60.7196,60.729,71740.0
2023-11-20 15:40:00,64.23,64.3,64.21,64.25,109965.0,60.729,60.7952,60.7101,60.7479,109965.0
2023-11-20 15:50:00,64.25,64.25,64.07,64.14,279375.0,60.7479,60.7479,60.5777,60.6439,279375.0
2023-11-21 09:30:00,64.38,64.54,63.79,63.83,71907.0,60.8708,61.0221,60.313,60.3508,71907.0
2023-11-21 09:40:00,63.83,64.11,63.74,64.09,60960.0,60.3508,60.6156,60.2657,60.5966,60960.0
2023-11-21 09:50:00,64.09,64.2,63.99,64.09,56144.0,60.5966,60.7007,60.5021,60.5966,56144.0
2023-11-21 10:00:00,64.1,64.18,63.98,64.11,72161.0,60.6061,60.6817,60.4926,60.6156,72161.0
2023-11-21 10:10:00,64.07,64.25,64.03,64.22,35796.0,60.5777,60.7479,60.5399,60.7196,35796.0
2023-11-21 10:20:00,64.22,64.34,64.21,64.31,23695.0,60.7196,60.833,60.7101,60.8047,23695.0
2023-11-21 10:30:00,64.31,64.37,64.28,64.34,28686.0,60.8047,60.8614,60.7763,60.833,28686.0
2023-11-21 10:40:00,64.35,64.35,64.22,64.22,20121.0,60.8425,60.8425,60.7196,60.7196,20121.0
2023-11-21 10:50:00,64.23,64.3,64.21,64.29,83072.0,60.729,60.7952,60.7101,60.7857,83072.0
2023-11-21 11:00:00,64.31,64.44,64.31,64.39,30903.0,60.8047,60.9276,60.8047,60.8803,30903.0
2023-11-21 11:10:00,64.38,64.41,64.27,64.31,25651.0,60.8708,60.8992,60.7668,60.8047,25651.0
2023-11-21 11:20:00,64.31,64.31,64.24,64.28,21360.0,60.8047,60.8047,60.7385,60.7763,21360.0
2023-11-21 11:30:00,64.28,64.39,64.26,64.26,48095.0,60.7763,60.8803,60.7574,60.7574,48095.0
2023-11-21 11:40:00,64.27,64.27,64.21,64.25,24816.0,60.7668,60.7668,60.7101,60.7479,24816.0
2023-11-21 11:50:00,64.25,64.31,64.24,64.3,22291.0,60.7479,60.8047,60.7385,60.7952,22291.0
2023-11-21 12:00:00,64.31,64.41,64.31,64.39,61334.0,60.8047,60.8992,60.8047,60.8803,61334.0
2023-11-21 12:10:00,64.39,64.45,64.38,64.41,31912.0,60.8803,60.937,60.8708,60.8992,31912.0
2023-11-21 12:20:00,64.4,64.48,64.4,64.48,28815.0,60.8898,60.9654,60.8898,60.9654,28815.0
2023-11-21 12:30:00,64.47,64.56,64.44,64.55,33615.0,60.9559,61.041,60.9276,61.0316,33615.0
2023-11-21 12:40:00,64.55,64.57,64.5,64.53,28814.0,61.0316,61.0505,60.9843,61.0127,28814.0
2023-11-21 12:50:00,64.53,64.58,64.5,64.55,35420.0,61.0127,61.0599,60.9843,61.0316,35420.0
2023-11-21 13:00:00,64.55,64.55,64.47,64.51,35125.0,61.0316,61.0316,60.9559,60.9938,35125.0
2023-11-21 13:10:00,64.5,64.58,64.5,64.57,19516.0,60.9843,61.0599,60.9843,61.0505,19516.0
2023-11-21 13:20:00,64.57,64.63,64.56,64.59,28103.0,61.0505,61.1072,61.041,61.0694,28103.0
2023-11-21 13:30:00,64.58,64.6,64.56,64.59,19836.0,61.0599,61.0788,61.041,61.0694,19836.0
2023-11-21 13:40:00,64.59,64.6,64.55,64.55,36203.0,61.0694,61.0788,61.0316,61.0316,36203.0
2023-11-21 13:50:00,64.56,64.58,64.52,64.53,21239.0,61.041,61.0599,61.0032,61.0127,21239.0
2023-11-21 14:00:00,64.53,64.6,64.49,64.6,27364.0,61.0127,61.0788,60.9748,61.0788,27364.0
2023-11-21 14:10:00,64.59,64.61,64.54,64.61,35279.0,61.0694,61.0883,61.0221,61.0883,35279.0
2023-11-21 14:20:00,64.6,64.6,64.52,64.56,28564.0,61.0788,61.0788,61.0032,61.041,28564.0
2023-11-21 14:30:00,64.56,64.6,64.49,64.5,33346.0,61.041,61.0788,60.9748,60.9843,33346.0
2023-11-21 14:40:00,64.5,64.5,64.41,64.45,33428.0,60.9843,60.9843,60.8992,60.937,33428.0
2023-11-21 14:50:00,64.45,64.57,64.44,64.55,43716.0,60.937,61.0505,60.9276,61.0316,43716.0
2023-11-21 15:00:00,64.55,64.63,64.55,64.56,30593.0,61.0316,61.1072,61.0316,61.041,30593.0
2023-11-21 15:10:00,64.55,64.62,64.53,64.55,44538.0,61.0316,61.0978,61.0127,61.0316,44538.0
2023-11-21 15:20:00,64.56,64.56,64.48,64.53,43934.0,61.041,61.041,60.9654,61.0127,43934.0
2023-11-21 15:30:00,64.53,64.67,64.5,64.67,103499.0,61.0127,61.145,60.9843,61.145,103499.0
2023-11-21 15:40:00,64.67,64.69,64.6,64.64,70903.0,61.145,61.1639,61.0788,61.1167,70903.0
2023-11-21 15:50:00,64.64,64.72,64.6,64.66,313998.0,61.1167,61.1923,61.0788,61.1356,313998.0
2023-11-22 09:30:00,65.02,65.07,64.6,64.77,64175.0,61.476,61.5232,61.0788,61.2396,64175.0
2023-11-22 09:40:00,64.79,65.01,64.78,64.98,37071.0,61.2585,61.4665,61.249,61.4381,37071.0
2023-11-22 09:50:00,64.98,65.13,64.98,65.13,57905.0,61.4381,61.58,61.4381,61.58,57905.0
2023-11-22 10:00:00,65.14,65.29,65.12,65.16,67894.0,61.5894,61.7312,61.5705,61.6083,67894.0
2023-11-22 10:10:00,65.17,65.28,65.14,65.16,43486.0,61.6178,61.7218,61.5894,61.6083,43486.0
2023-11-22 10:20:00,65.15,65.17,64.94,64.96,33825.0,61.5989,61.6178,61.4003,61.4192,33825.0
2023-11-22 10:30:00,64.97,65.02,64.81,64.82,55464.0,61.4287,61.476,61.2774,61.2869,55464.0
2023-11-22 10:40:00,64.82,64.87,64.76,64.8,27442.0,61.2869,61.3341,61.2301,61.2679,27442.0
2023-11-22 10:50:00,64.79,64.84,64.72,64.77,31800.0,61.2585,61.3058,61.1923,61.2396,31800.0
2023-11-22 11:00:00,64.78,64.83,64.71,64.73,34748.0,61.249,61.2963,61.1829,61.2018,34748.0
2023-11-22 11:10:00,64.75,64.94,64.71,64.92,28604.0,61.2207,61.4003,61.1829,61.3814,28604.0
2023-11-22 11:20:00,64.92,64.92,64.82,64.83,33082.0,61.3814,61.3814,61.2869,61.2963,33082.0
2023-11-22 11:30:00,64.82,64.92,64.82,64.89,39944.0,61.2869,61.3814,61.2869,61.353,39944.0
2023-11-22 11:40:00,64.89,64.92,64.79,64.8,36358.0,61.353,61.3814,61.2585,61.2679,36358.0
2023-11-22 11:50:00,64.8,64.84,64.79,64.82,17370.0,61.2679,61.3058,61.2585,61.2869,17370.0
2023-11-22 12:00:00,64.83,64.91,64.77,64.78,28008.0,61.2963,61.372,61.2396,61.249,28008.0
2023-11-22 12:10:00,64.79,64.79,64.62,64.7,34458.0,61.2585,61.2585,61.0978,61.1734,34458.0
2023-11-22 12:20:00,64.7,64.78,64.68,64.69,23328.0,61.1734,61.249,61.1545,61.1639,23328.0
2023-11-22 12:30:00,64.67,64.7,64.64,64.64,21264.0,61.145,61.1734,61.1167,61.1167,21264.0
2023-11-22 12:40:00,64.65,64.72,64.65,64.69,23801.0,61.1261,61.1923,61.1261,61.1639,23801.0
2023-11-22 12:50:00,64.69,64.78,64.68,64.77,29124.0,61.1639,61.249,61.1545,61.2396,29124.0
2023-11-22 13:00:00,64.77,64.84,64.71,64.84,49802.0,61.2396,61.3058,61.1829,61.3058,49802.0
2023-11-22 13:10:00,64.84,64.84,64.78,64.83,54825.0,61.3058,61.3058,61.249,61.2963,54825.0
2023-11-22 13:20:00,64.83,64.84,64.75,64.75,84682.0,61.2963,61.3058,61.2207,61.2207,84682.0
2023-11-22 13:30:00,64.75,64.77,64.66,64.67,31654.0,61.2207,61.2396,61.1356,61.145,31654.0
2023-11-22 13:40:00,64.68,64.69,64.64,64.64,17625.0,61.1545,61.1639,61.1167,61.1167,17625.0
2023-11-22 13:50:00,64.65,64.68,64.62,64.64,21130.0,61.1261,61.1545,61.0978,61.1167,21130.0
2023-11-22 14:00:00,64.64,64.72,64.63,64.72,31958.0,61.1167,61.1923,61.1072,61.1923,31958.0
2023-11-22 14:10:00,64.72,64.75,64.69,64.72,22581.0,61.1923,61.2207,61.1639,61.1923,22581.0
2023-11-22 14:20:00,64.72,64.8,64.71,64.77,31237.0,61.1923,61.2679,61.1829,61.2396,31237.0
2023-11-22 14:30:00,64.78,64.84,64.71,64.75,31448.0,61.249,61.3058,61.1829,61.2207,31448.0
2023-11-22 14:40:00,64.73,64.79,64.7,64.78,24760.0,61.2018,61.2585,61.1734,61.249,24760.0
2023-11-22 14:50:00,64.78,64.78,64.67,64.71,32726.0,61.249,61.249,61.145,61.1829,32726.0
2023-11-22 15:00:00,64.71,64.8,64.68,64.78,34530.0,61.1829,61.2679,61.1545,61.249,34530.0
2023-11-22 15:10:00,64.78,64.82,64.73,64.77,39854.0,61.249,61.2869,61.2018,61.2396,39854.0
2023-11-22 15:20:00,64.78,64.9,64.75,64.87,49055.0,61.249,61.3625,61.2207,61.3341,49055.0
2023-11-22 15:30:00,64.86,64.93,64.79,64.93,55690.0,61.3247,61.3909,61.2585,61.3909,55690.0
2023-11-22 15:40:00,64.94,64.94,64.84,64.89,65824.0,61.4003,61.4003,61.3058,61.353,65824.0
2023-11-22 15:50:00,64.88,64.89,64.81,64.87,303563.0,61.3436,61.353,61.2774,61.3341,303563.0
2023-11-24 09:30:00,65.01,65.19,64.83,64.84,63733.0,61.4665,61.6367,61.2963,61.3058,63733.0
2023-11-24 09:40:00,64.85,64.87,64.65,64.68,26672.0,61.3152,61.3341,61.1261,61.1545,26672.0
2023-11-24 09:50:00,64.67,64.78,64.63,64.77,33039.0,61.145,61.249,61.1072,61.2396,33039.0
2023-11-24 10:00:00,64.76,64.89,64.72,64.84,37507.0,61.2301,61.353,61.1923,61.3058,37507.0
2023-11-24 10:10:00,64.83,65.09,64.82,65.04,24665.0,61.2963,61.5421,61.2869,61.4949,24665.0
2023-11-24 10:20:00,65.06,65.1,64.99,65.09,48902.0,61.5138,61.5516,61.4476,61.5421,48902.0
2023-11-24 10:30:00,65.1,65.12,65.04,65.04,25831.0,61.5516,61.5705,61.4949,61.4949,25831.0
2023-11-24 10:40:00,65.04,65.04,64.92,64.99,32298.0,61.4949,61.4949,61.3814,61.4476,32298.0
2023-11-24 10:50:00,65.0,65.1,64.98,64.98,19219.0,61.457,61.5516,61.4381,61.4381,19219.0
2023-11-24 11:00:00,64.97,65.09,64.96,65.05,34968.0,61.4287,61.5421,61.4192,61.5043,34968.0
2023-11-24 11:10:00,65.06,65.13,65.05,65.06,24888.0,61.5138,61.58,61.5043,61.5138,24888.0
2023-11-24 11:20:00,65.06,65.12,64.97,65.03,47679.0,61.5138,61.5705,61.4287,61.4854,47679.0
2023-11-24 11:30:00,65.03,65.1,65.02,65.04,26058.0,61.4854,61.5516,61.476,61.4949,26058.0
2023-11-24 11:40:00,65.05,65.06,65.0,65.03,33122.0,61.5043,61.5138,61.457,61.4854,33122.0
2023-11-24 11:50:00,65.03,65.1,65.02,65.09,22410.0,61.4854,61.5516,61.476,61.5421,22410.0
2023-11-24 12:00:00,65.08,65.13,65.05,65.1,26752.0,61.5327,61.58,61.5043,61.5516,26752.0
2023-11-24 12:10:00,65.11,65.14,65.04,65.05,43922.0,61.5611,61.5894,61.4949,61.5043,43922.0
2023-11-24 12:20:00,65.03,65.03,64.96,64.99,52522.0,61.4854,61.4854,61.4192,61.4476,52522.0
2023-11-24 12:30:00,64.98,65.0,64.87,64.88,22713.0,61.4381,61.457,61.3341,61.3436,22713.0
2023-11-24 12:40:00,64.88,64.99,64.87,64.97,31167.0,61.3436,61.4476,61.3341,61.4287,31167.0
2023-11-24 12:50:00,64.97,65.19,64.97,65.18,104432.0,61.4287,61.6367,61.4287,61.6272,104432.0
2023-11-27 09:30:00,64.88,65.11,64.02,64.18,186123.0,61.3436,61.5611,60.5305,60.6817,186123.0
2023-11-27 09:40:00,64.21,64.21,63.72,63.92,175487.0,60.7101,60.7101,60.2468,60.4359,175487.0
2023-11-27 09:50:00,63.91,64.0,63.75,63.84,69273.0,60.4265,60.5116,60.2752,60.3603,69273.0
2023-11-27 10:00:00,63.84,63.85,63.46,63.47,63926.0,60.3603,60.3697,60.001,60.0104,63926.0
2023-11-27 10:10:00,63.47,63.59,63.42,63.51,70004.0,60.0104,60.1239,59.9632,60.0483,70004.0
2023-11-27 10:20:00,63.51,63.82,63.5,63.77,105580.0,60.0483,60.3414,60.0388,60.2941,105580.0
2023-11-27 10:30:00,63.78,63.78,63.59,63.66,58444.0,60.3035,60.3035,60.1239,60.1901,58444.0
2023-11-27 10:40:00,63.65,63.85,63.64,63.69,82438.0,60.1806,60.3697,60.1712,60.2185,82438.0
2023-11-27 10:50:00,63.69,63.78,63.6,63.76,70713.0,60.2185,60.3035,60.1334,60.2846,70713.0
2023-11-27 11:00:00,63.76,63.88,63.7,63.77,98067.0,60.2846,60.3981,60.2279,60.2941,98067.0
2023-11-27 11:10:00,63.78,64.0,63.75,64.0,80115.0,60.3035,60.5116,60.2752,60.5116,80115.0
2023-11-27 11:20:00,64.0,64.07,63.97,64.03,55456.0,60.5116,60.5777,60.4832,60.5399,55456.0
2023-11-27 11:30:00,64.03,64.04,63.91,63.91,30736.0,60.5399,60.5494,60.4265,60.4265,30736.0
2023-11-27 11:40:00,63.9,63.98,63.9,63.94,34431.0,60.417,60.4926,60.417,60.4548,34431.0
2023-11-27 11:50:00,63.95,64.02,63.93,63.95,31965.0,60.4643,60.5305,60.4454,60.4643,31965.0
2023-11-27 12:00:00,63.94,63.96,63.83,63.83,39587.0,60.4548,60.4737,60.3508,60.3508,39587.0
2023-11-27 12:10:00,63.84,63.84,63.76,63.8,34135.0,60.3603,60.3603,60.2846,60.3225,34135.0
2023-11-27 12:20:00,63.81,63.84,63.74,63.77,32660.0,60.3319,60.3603,60.2657,60.2941,32660.0
2023-11-27 12:30:00,63.77,63.88,63.7,63.71,70115.0,60.2941,60.3981,60.2279,60.2374,70115.0
2023-11-27 12:40:00,63.71,63.81,63.7,63.76,56471.0,60.2374,60.3319,60.2279,60.2846,56471.0
2023-11-27 12:50:00,63.76,63.79,63.67,63.67,27761.0,60.2846,60.313,60.1995,60.1995,27761.0
2023-11-27 13:00:00,63.67,63.71,63.63,63.68,31377.0,60.1995,60.2374,60.1617,60.209,31377.0
2023-11-27 13:10:00,63.69,63.79,63.67,63.74,37700.0,60.2185,60.313,60.1995,60.2657,37700.0
2023-11-27 13:20:00,63.73,63.75,63.65,63.68,32093.0,60.2563,60.2752,60.1806,60.209,32093.0
2023-11-27 13:30:00,63.68,63.72,63.65,63.69,31513.0,60.209,60.2468,60.1806,60.2185,31513.0
2023-11-27 13:40:00,63.68,63.76,63.67,63.75,45833.0,60.209,60.2846,60.1995,60.2752,45833.0
2023-11-27 13:50:00,63.75,63.83,63.74,63.79,39576.0,60.2752,60.3508,60.2657,60.313,39576.0
2023-11-27 14:00:00,63.79,63.83,63.75,63.75,35959.0,60.313,60.3508,60.2752,60.2752,35959.0
2023-11-27 14:10:00,63.75,63.85,63.74,63.84,37106.0,60.2752,60.3697,60.2657,60.3603,37106.0
2023-11-27 14:20:00,63.85,63.85,63.79,63.82,46551.0,60.3697,60.3697,60.313,60.3414,46551.0
2023-11-27 14:30:00,63.82,63.84,63.76,63.78,52213.0,60.3414,60.3603,60.2846,60.3035,52213.0
2023-11-27 14:40:00,63.78,63.8,63.71,63.74,73965.0,60.3035,60.3225,60.2374,60.2657,73965.0
2023-11-27 14:50:00,63.73,63.73,63.63,63.65,60380.0,60.2563,60.2563,60.1617,60.1806,60380.0
2023-11-27 15:00:00,63.66,63.69,63.52,63.54,63534.0,60.1901,60.2185,60.0577,60.0766,63534.0
2023-11-27 15:10:00,63.53,63.59,63.52,63.54,82893.0,60.0672,60.1239,60.0577,60.0766,82893.0
2023-11-27 15:20:00,63.54,63.61,63.51,63.61,115316.0,60.0766,60.1428,60.0483,60.1428,115316.0
2023-11-27 15:30:00,63.61,63.69,63.57,63.62,101860.0,60.1428,60.2185,60.105,60.1523,101860.0
2023-11-27 15:40:00,63.63,63.69,63.62,63.64,136615.0,60.1617,60.2185,60.1523,60.1712,136615.0
2023-11-27 15:50:00,63.65,63.71,63.58,63.58,365057.0,60.1806,60.2374,60.1144,60.1144,365057.0
2023-11-28 09:30:00,63.5,63.64,63.16,63.33,174586.0,60.0388,60.1712,59.7173,59.8781,174586.0
2023-11-28 09:40:00,63.33,63.48,63.18,63.47,101509.0,59.8781,60.0199,59.7362,60.0104,101509.0
2023-11-28 09:50:00,63.45,63.48,63.23,63.24,173407.0,59.9915,60.0199,59.7835,59.793,173407.0
2023-11-28 10:00:00,63.25,63.32,63.23,63.28,99885.0,59.8024,59.8686,59.7835,59.8308,99885.0
2023-11-28 10:10:00,63.28,63.45,63.25,63.31,73001.0,59.8308,59.9915,59.8024,59.8592,73001.0
2023-11-28 10:20:00,63.32,63.38,63.18,63.18,72212.0,59.8686,59.9253,59.7362,59.7362,72212.0
2023-11-28 10:30:00,63.18,63.46,63.17,63.46,68407.0,59.7362,60.001,59.7268,60.001,68407.0
2023-11-28 10:40:00,63.46,63.49,63.28,63.37,67455.0,60.001,60.0294,59.8308,59.9159,67455.0
2023-11-28 10:50:00,63.36,63.37,63.28,63.34,45793.0,59.9064,59.9159,59.8308,59.8875,45793.0
2023-11-28 11:00:00,63.33,63.33,63.13,63.16,73584.0,59.8781,59.8781,59.689,59.7173,73584.0
2023-11-28 11:10:00,63.16,63.24,63.15,63.16,64026.0,59.7173,59.793,59.7079,59.7173,64026.0
2023-11-28 11:20:00,63.16,63.31,63.16,63.23,50205.0,59.7173,59.8592,59.7173,59.7835,50205.0
2023-11-28 11:30:00,63.23,63.4,63.23,63.28,191382.0,59.7835,59.9443,59.7835,59.8308,191382.0
2023-11-28 11:40:00,63.29,63.46,63.26,63.44,56829.0,59.8403,60.001,59.8119,59.9821,56829.0
2023-11-28 11:50:00,63.44,63.5,63.42,63.47,38255.0,59.9821,60.0388,59.9632,60.0104,38255.0
2023-11-28 12:00:00,63.46,63.51,63.38,63.5,48231.0,60.001,60.0483,59.9253,60.0388,48231.0
2023-11-28 12:10:00,63.5,63.51,63.37,63.39,40498.0,60.0388,60.0483,59.9159,59.9348,40498.0
2023-11-28 12:20:00,63.39,63.54,63.36,63.48,50896.0,59.9348,60.0766,59.9064,60.0199,50896.0
2023-11-28 12:30:00,63.48,63.54,63.45,63.51,83553.0,60.0199,60.0766,59.9915,60.0483,83553.0
2023-11-28 12:40:00,63.53,63.68,63.53,63.67,45619.0,60.0672,60.209,60.0672,60.1995,45619.0
2023-11-28 12:50:00,63.68,63.72,63.55,63.58,51328.0,60.209,60.2468,60.0861,60.1144,51328.0
2023-11-28 13:00:00,63.58,63.66,63.5,63.66,39937.0,60.1144,60.1901,60.0388,60.1901,39937.0
2023-11-28 13:10:00,63.66,63.7,63.64,63.68,30500.0,60.1901,60.2279,60.1712,60.209,30500.0
2023-11-28 13:20:00,63.69,63.79,63.6,63.76,97746.0,60.2185,60.313,60.1334,60.2846,97746.0
2023-11-28 13:30:00,63.76,63.77,63.54,63.56,40038.0,60.2846,60.2941,60.0766,60.0955,40038.0
2023-11-28 13:40:00,63.55,63.59,63.52,63.56,34993.0,60.0861,60.1239,60.0577,60.0955,34993.0
2023-11-28 13:50:00,63.57,63.61,63.53,63.6,48536.0,60.105,60.1428,60.0672,60.1334,48536.0
2023-11-28 14:00:00,63.61,63.63,63.56,63.58,51084.0,60.1428,60.1617,60.0955,60.1144,51084.0
2023-11-28 14:10:00,63.58,63.61,63.52,63.55,39833.0,60.1144,60.1428,60.0577,60.0861,39833.0
2023-11-28 14:20:00,63.55,63.57,63.43,63.48,43313.0,60.0861,60.105,59.9726,60.0199,43313.0
2023-11-28 14:30:00,63.48,63.48,63.39,63.45,68642.0,60.0199,60.0199,59.9348,59.9915,68642.0
2023-11-28 14:40:00,63.45,63.46,63.38,63.45,65108.0,59.9915,60.001,59.9253,59.9915,65108.0
2023-11-28 14:50:00,63.45,63.55,63.44,63.55,71299.0,59.9915,60.0861,59.9821,60.0861,71299.0
2023-11-28 15:00:00,63.55,63.6,63.5,63.52,53829.0,60.0861,60.1334,60.0388,60.0577,53829.0
2023-11-28 15:10:00,63.51,63.53,63.41,63.45,77543.0,60.0483,60.0672,59.9537,59.9915,77543.0
2023-11-28 15:20:00,63.46,63.5,63.42,63.47,82255.0,60.001,60.0388,59.9632,60.0104,82255.0
2023-11-28 15:30:00,63.46,63.49,63.39,63.43,87294.0,60.001,60.0294,59.9348,59.9726,87294.0
2023-11-28 15:40:00,63.42,63.51,63.41,63.5,132965.0,59.9632,60.0483,59.9537,60.0388,132965.0
2023-11-28 15:50:00,63.49,63.5,63.4,63.41,332979.0,60.0294,60.0388,59.9443,59.9537,332979.0
2023-11-29 09:30:00,63.35,63.47,63.05,63.16,134005.0,59.897,60.0104,59.6133,59.7173,134005.0
2023-11-29 09:40:00,63.16,63.17,62.86,62.93,117958.0,59.7173,59.7268,59.4337,59.4999,117958.0
2023-11-29 09:50:00,62.94,63.06,62.81,62.89,143960.0,59.5093,59.6228,59.3864,59.4621,143960.0
2023-11-29 10:00:00,62.89,62.94,62.68,62.74,93709.0,59.4621,59.5093,59.2635,59.3202,93709.0
2023-11-29 10:10:00,62.74,62.9,62.71,62.89,71288.0,59.3202,59.4715,59.2919,59.4621,71288.0
2023-11-29 10:20:00,62.89,62.95,62.73,62.74,58048.0,59.4621,59.5188,59.3108,59.3202,58048.0
2023-11-29 10:30:00,62.74,62.94,62.7,62.89,58246.0,59.3202,59.5093,59.2824,59.4621,58246.0
2023-11-29 10:40:00,62.88,62.97,62.87,62.94,50263.0,59.4526,59.5377,59.4431,59.5093,50263.0
2023-11-29 10:50:00,62.95,62.96,62.75,62.77,37305.0,59.5188,59.5282,59.3297,59.3486,37305.0
2023-11-29 11:00:00,62.76,62.83,62.72,62.73,28984.0,59.3391,59.4053,59.3013,59.3108,28984.0
2023-11-29 11:10:00,62.72,62.81,62.7,62.8,55650.0,59.3013,59.3864,59.2824,59.377,55650.0
2023-11-29 11:20:00,62.79,62.88,62.72,62.88,38726.0,59.3675,59.4526,59.3013,59.4526,38726.0
2023-11-29 11:30:00,62.89,62.93,62.78,62.8,55436.0,59.4621,59.4999,59.3581,59.377,55436.0
2023-11-29 11:40:00,62.8,62.8,62.72,62.77,46364.0,59.377,59.377,59.3013,59.3486,46364.0
2023-11-29 11:50:00,62.76,62.77,62.67,62.72,33734.0,59.3391,59.3486,59.254,59.3013,33734.0
2023-11-29 12:00:00,62.72,62.89,62.71,62.86,21836.0,59.3013,59.4621,59.2919,59.4337,21836.0
2023-11-29 12:10:00,62.87,62.89,62.81,62.86,31686.0,59.4431,59.4621,59.3864,59.4337,31686.0
2023-11-29 12:20:00,62.86,62.88,62.78,62.86,26181.0,59.4337,59.4526,59.3581,59.4337,26181.0
2023-11-29 12:30:00,62.86,62.92,62.83,62.91,21547.0,59.4337,59.4904,59.4053,59.481,21547.0
2023-11-29 12:40:00,62.91,62.92,62.79,62.8,22863.0,59.481,59.4904,59.3675,59.377,22863.0
2023-11-29 12:50:00,62.8,62.81,62.76,62.78,29230.0,59.377,59.3864,59.3391,59.3581,29230.0
2023-11-29 13:00:00,62.78,62.79,62.71,62.79,33189.0,59.3581,59.3675,59.2919,59.3675,33189.0
2023-11-29 13:10:00,62.79,62.82,62.77,62.78,20270.0,59.3675,59.3959,59.3486,59.3581,20270.0
2023-11-29 13:20:00,62.79,62.83,62.79,62.82,21291.0,59.3675,59.4053,59.3675,59.3959,21291.0
2023-11-29 13:30:00,62.82,62.82,62.72,62.73,28279.0,59.3959,59.3959,59.3013,59.3108,28279.0
2023-11-29 13:40:00,62.73,62.81,62.72,62.8,17626.0,59.3108,59.3864,59.3013,59.377,17626.0
2023-11-29 13:50:00,62.81,62.84,62.79,62.83,28515.0,59.3864,59.4148,59.3675,59.4053,28515.0
2023-11-29 14:00:00,62.83,62.88,62.82,62.86,26981.0,59.4053,59.4526,59.3959,59.4337,26981.0
2023-11-29 14:10:00,62.86,62.9,62.79,62.86,63294.0,59.4337,59.4715,59.3675,59.4337,63294.0
2023-11-29 14:20:00,62.86,62.99,62.85,62.92,45501.0,59.4337,59.5566,59.4242,59.4904,45501.0
2023-11-29 14:30:00,62.92,62.93,62.8,62.89,35158.0,59.4904,59.4999,59.377,59.4621,35158.0
2023-11-29 14:40:00,62.88,62.91,62.85,62.88,35543.0,59.4526,59.481,59.4242,59.4526,35543.0
2023-11-29 14:50:00,62.87,62.92,62.84,62.92,41050.0,59.4431,59.4904,59.4148,59.4904,41050.0
2023-11-29 15:00:00,62.92,62.95,62.82,62.84,75579.0,59.4904,59.5188,59.3959,59.4148,75579.0
2023-11-29 15:10:00,62.84,62.85,62.7,62.72,112588.0,59.4148,59.4242,59.2824,59.3013,112588.0
2023-11-29 15:20:00,62.71,62.72,62.66,62.71,47917.0,59.2919,59.3013,59.2446,59.2919,47917.0
2023-11-29 15:30:00,62.71,62.73,62.62,62.66,205162.0,59.2919,59.3108,59.2068,59.2446,205162.0
2023-11-29 15:40:00,62.66,62.67,62.59,62.65,122780.0,59.2446,59.254,59.1784,59.2351,122780.0
2023-11-29 15:50:00,62.64,62.68,62.57,62.6,856583.0,59.2257,59.2635,59.1595,59.1879,856583.0
2023-11-30 09:30:00,62.6,62.78,62.5,62.55,97412.0,59.1879,59.3581,59.0933,59.1406,97412.0
2023-11-30 09:40:00,62.55,62.64,62.4,62.61,71315.0,59.1406,59.2257,58.9988,59.1973,71315.0
2023-11-30 09:50:00,62.6,62.73,62.58,62.66,57407.0,59.1879,59.3108,59.169,59.2446,57407.0
2023-11-30 10:00:00,62.68,62.71,62.56,62.61,131060.0,59.2635,59.2919,59.15,59.1973,131060.0
2023-11-30 10:10:00,62.6,62.78,62.58,62.73,115229.0,59.1879,59.3581,59.169,59.3108,115229.0
2023-11-30 10:20:00,62.72,62.72,62.61,62.69,84693.0,59.3013,59.3013,59.1973,59.273,84693.0
2023-11-30 10:30:00,62.72,62.9,62.71,62.79,46868.0,59.3013,59.4715,59.2919,59.3675,46868.0
2023-11-30 10:40:00,62.82,62.98,62.81,62.98,45380.0,59.3959,59.5472,59.3864,59.5472,45380.0
2023-11-30 10:50:00,62.98,63.06,62.91,62.95,89757.0,59.5472,59.6228,59.481,59.5188,89757.0
2023-11-30 11:00:00,62.94,63.13,62.94,63.13,55096.0,59.5093,59.689,59.5093,59.689,55096.0
2023-11-30 11:10:00,63.13,63.13,62.97,62.99,33309.0,59.689,59.689,59.5377,59.5566,33309.0
2023-11-30 11:20:00,62.99,63.13,62.98,63.08,41798.0,59.5566,59.689,59.5472,59.6417,41798.0
2023-11-30 11:30:00,63.09,63.12,62.93,62.95,46023.0,59.6512,59.6795,59.4999,59.5188,46023.0
2023-11-30 11:40:00,62.95,63.02,62.92,63.01,48814.0,59.5188,59.585,59.4904,59.5755,48814.0
2023-11-30 11:50:00,63.01,63.09,62.99,63.09,42231.0,59.5755,59.6512,59.5566,59.6512,42231.0
2023-11-30 12:00:00,63.1,63.13,63.03,63.06,45767.0,59.6606,59.689,59.5944,59.6228,45767.0
2023-11-30 12:10:00,63.05,63.05,62.81,62.85,41548.0,59.6133,59.6133,59.3864,59.4242,41548.0
2023-11-30 12:20:00,62.85,62.92,62.8,62.89,36038.0,59.4242,59.4904,59.377,59.4621,36038.0
2023-11-30 12:30:00,62.87,62.89,62.81,62.82,36344.0,59.4431,59.4621,59.3864,59.3959,36344.0
2023-11-30 12:40:00,62.82,62.86,62.8,62.8,38890.0,59.3959,59.4337,59.377,59.377,38890.0
2023-11-30 12:50:00,62.8,62.84,62.75,62.78,35184.0,59.377,59.4148,59.3297,59.3581,35184.0
2023-11-30 13:00:00,62.78,62.87,62.77,62.85,23503.0,59.3581,59.4431,59.3486,59.4242,23503.0
2023-11-30 13:10:00,62.86,62.96,62.82,62.82,43642.0,59.4337,59.5282,59.3959,59.3959,43642.0
2023-11-30 13:20:00,62.82,62.87,62.75,62.81,44215.0,59.3959,59.4431,59.3297,59.3864,44215.0
2023-11-30 13:30:00,62.82,62.87,62.78,62.86,47084.0,59.3959,59.4431,59.3581,59.4337,47084.0
2023-11-30 13:40:00,62.87,62.91,62.83,62.85,44829.0,59.4431,59.481,59.4053,59.4242,44829.0
2023-11-30 13:50:00,62.84,62.87,62.8,62.87,45257.0,59.4148,59.4431,59.377,59.4431,45257.0
2023-11-30 14:00:00,62.86,62.89,62.79,62.8,52875.0,59.4337,59.4621,59.3675,59.377,52875.0
2023-11-30 14:10:00,62.8,62.83,62.74,62.8,50491.0,59.377,59.4053,59.3202,59.377,50491.0
2023-11-30 14:20:00,62.8,62.84,62.77,62.81,52233.0,59.377,59.4148,59.3486,59.3864,52233.0
2023-11-30 14:30:00,62.82,62.97,62.8,62.91,68030.0,59.3959,59.5377,59.377,59.481,68030.0
2023-11-30 14:40:00,62.92,63.0,62.92,63.0,63207.0,59.4904,59.5661,59.4904,59.5661,63207.0
2023-11-30 14:50:00,63.0,63.02,62.95,63.01,52390.0,59.5661,59.585,59.5188,59.5755,52390.0
2023-11-30 15:00:00,63.0,63.04,62.96,63.04,63330.0,59.5661,59.6039,59.5282,59.6039,63330.0
2023-11-30 15:10:00,63.04,63.05,62.95,62.96,68817.0,59.6039,59.6133,59.5188,59.5282,68817.0
2023-11-30 15:20:00,62.95,62.98,62.85,62.96,121973.0,59.5188,59.5472,59.4242,59.5282,121973.0
2023-11-30 15:30:00,62.97,63.17,62.95,63.15,139537.0,59.5377,59.7268,59.5188,59.7079,139537.0
2023-11-30 15:40:00,63.15,63.33,63.13,63.3,167264.0,59.7079,59.8781,59.689,59.8497,167264.0
2023-11-30 15:50:00,63.32,63.79,63.25,63.63,913434.0,59.8686,60.313,59.8024,60.1617,913434.0
2023-12-01 09:30:00,63.57,63.77,63.51,63.7,114743.0,60.105,60.2941,60.0483,60.2279,114743.0
2023-12-01 09:40:00,63.7,63.73,63.44,63.56,45008.0,60.2279,60.2563,59.9821,60.0955,45008.0
2023-12-01 09:50:00,63.55,63.69,63.48,63.62,52110.0,60.0861,60.2185,60.0199,60.1523,52110.0
2023-12-01 10:00:00,63.64,63.72,63.49,63.49,49145.0,60.1712,60.2468,60.0294,60.0294,49145.0
2023-12-01 10:10:00,63.5,63.51,63.31,63.44,106313.0,60.0388,60.0483,59.8592,59.9821,106313.0
2023-12-01 10:20:00,63.42,63.46,63.36,63.43,32091.0,59.9632,60.001,59.9064,59.9726,32091.0
2023-12-01 10:30:00,63.41,63.56,63.39,63.55,40319.0,59.9537,60.0955,59.9348,60.0861,40319.0
2023-12-01 10:40:00,63.55,63.68,63.53,63.66,36416.0,60.0861,60.209,60.0672,60.1901,36416.0
2023-12-01 10:50:00,63.66,63.7,63.57,63.6,39067.0,60.1901,60.2279,60.105,60.1334,39067.0
2023-12-01 11:00:00,63.59,63.67,63.5,63.64,50981.0,60.1239,60.1995,60.0388,60.1712,50981.0
2023-12-01 11:10:00,63.66,63.8,63.64,63.8,43944.0,60.1901,60.3225,60.1712,60.3225,43944.0
2023-12-01 11:20:00,63.8,63.87,63.75,63.84,49223.0,60.3225,60.3886,60.2752,60.3603,49223.0
2023-12-01 11:30:00,63.84,63.93,63.81,63.87,32476.0,60.3603,60.4454,60.3319,60.3886,32476.0
2023-12-01 11:40:00,63.88,63.91,63.8,63.88,32007.0,60.3981,60.4265,60.3225,60.3981,32007.0
2023-12-01 11:50:00,63.91,63.96,63.76,63.78,27314.0,60.4265,60.4737,60.2846,60.3035,27314.0
2023-12-01 12:00:00,63.76,63.92,63.74,63.89,29120.0,60.2846,60.4359,60.2657,60.4075,29120.0
2023-12-01 12:10:00,63.9,63.94,63.87,63.93,24168.0,60.417,60.4548,60.3886,60.4454,24168.0
2023-12-01 12:20:00,63.92,63.92,63.84,63.88,35243.0,60.4359,60.4359,60.3603,60.3981,35243.0
2023-12-01 12:30:00,63.87,63.95,63.86,63.9,26724.0,60.3886,60.4643,60.3792,60.417,26724.0
2023-12-01 12:40:00,63.91,63.91,63.86,63.91,27018.0,60.4265,60.4265,60.3792,60.4265,27018.0
2023-12-01 12:50:00,63.9,63.95,63.89,63.95,20609.0,60.417,60.4643,60.4075,60.4643,20609.0
2023-12-01 13:00:00,63.94,63.94,63.86,63.91,28282.0,60.4548,60.4548,60.3792,60.4265,28282.0
2023-12-01 13:10:00,63.92,64.04,63.91,63.98,23602.0,60.4359,60.5494,60.4265,60.4926,23602.0
2023-12-01 13:20:00,63.97,63.98,63.92,63.95,34925.0,60.4832,60.4926,60.4359,60.4643,34925.0
2023-12-01 13:30:00,63.95,64.02,63.93,63.98,31964.0,60.4643,60.5305,60.4454,60.4926,31964.0
2023-12-01 13:40:00,63.98,64.05,63.98,64.02,21291.0,60.4926,60.5588,60.4926,60.5305,21291.0
2023-12-01 13:50:00,64.03,64.08,63.99,64.05,36687.0,60.5399,60.5872,60.5021,60.5588,36687.0
2023-12-01 14:00:00,64.06,64.07,63.98,64.06,43396.0,60.5683,60.5777,60.4926,60.5683,43396.0
2023-12-01 14:10:00,64.06,64.14,64.03,64.12,35293.0,60.5683,60.6439,60.5399,60.625,35293.0
2023-12-01 14:20:00,64.11,64.14,64.06,64.13,51262.0,60.6156,60.6439,60.5683,60.6345,51262.0
2023-12-01 14:30:00,64.14,64.14,64.01,64.06,41835.0,60.6439,60.6439,60.521,60.5683,41835.0
2023-12-01 14:40:00,64.07,64.14,64.04,64.14,35132.0,60.5777,60.6439,60.5494,60.6439,35132.0
2023-12-01 14:50:00,64.14,64.16,64.09,64.11,55289.0,60.6439,60.6628,60.5966,60.6156,55289.0
2023-12-01 15:00:00,64.1,64.12,63.99,64.03,55665.0,60.6061,60.625,60.5021,60.5399,55665.0
2023-12-01 15:10:00,64.02,64.07,63.97,64.0,105089.0,60.5305,60.5777,60.4832,60.5116,105089.0
2023-12-01 15:20:00,64.0,64.04,63.94,63.99,71217.0,60.5116,60.5494,60.4548,60.5021,71217.0
2023-12-01 15:30:00,63.99,64.16,63.99,64.14,81442.0,60.5021,60.6628,60.5021,60.6439,81442.0
2023-12-01 15:40:00,64.15,64.16,64.08,64.14,145622.0,60.6534,60.6628,60.5872,60.6439,145622.0
2023-12-01 15:50:00,64.13,64.14,64.04,64.11,413380.0,60.6345,60.6439,60.5494,60.6156,413380.0
2023-12-04 09:30:00,64.06,64.67,64.06,64.48,109678.0,60.5683,61.145,60.5683,60.9654,109678.0
2023-12-04 09:40:00,64.5,65.02,64.49,64.97,49715.0,60.9843,61.476,60.9748,61.4287,49715.0
2023-12-04 09:50:00,64.99,65.06,64.76,64.77,39287.0,61.4476,61.5138,61.2301,61.2396,39287.0
2023-12-04 10:00:00,64.79,64.92,64.56,64.67,75534.0,61.2585,61.3814,61.041,61.145,75534.0
2023-12-04 10:10:00,64.67,64.79,64.63,64.69,61887.0,61.145,61.2585,61.1072,61.1639,61887.0
2023-12-04 10:20:00,64.71,64.9,64.71,64.88,33072.0,61.1829,61.3625,61.1829,61.3436,33072.0
2023-12-04 10:30:00,64.88,65.05,64.87,64.95,42665.0,61.3436,61.5043,61.3341,61.4098,42665.0
2023-12-04 10:40:00,64.96,65.04,64.93,64.94,76738.0,61.4192,61.4949,61.3909,61.4003,76738.0
2023-12-04 10:50:00,64.93,65.14,64.9,65.14,64830.0,61.3909,61.5894,61.3625,61.5894,64830.0
2023-12-04 11:00:00,65.14,65.22,65.06,65.06,97590.0,61.5894,61.6651,61.5138,61.5138,97590.0
2023-12-04 11:10:00,65.07,65.19,65.07,65.18,29526.0,61.5232,61.6367,61.5232,61.6272,29526.0
2023-12-04 11:20:00,65.18,65.19,65.03,65.03,33634.0,61.6272,61.6367,61.4854,61.4854,33634.0
2023-12-04 11:30:00,65.03,65.03,64.89,64.92,51819.0,61.4854,61.4854,61.353,61.3814,51819.0
2023-12-04 11:40:00,64.92,65.0,64.87,64.89,28127.0,61.3814,61.457,61.3341,61.353,28127.0
2023-12-04 11:50:00,64.88,64.95,64.87,64.89,27565.0,61.3436,61.4098,61.3341,61.353,27565.0
2023-12-04 12:00:00,64.9,65.0,64.86,64.98,37272.0,61.3625,61.457,61.3247,61.4381,37272.0
2023-12-04 12:10:00,64.98,64.98,64.77,64.77,36926.0,61.4381,61.4381,61.2396,61.2396,36926.0
2023-12-04 12:20:00,64.77,64.83,64.75,64.79,27398.0,61.2396,61.2963,61.2207,61.2585,27398.0
2023-12-04 12:30:00,64.8,64.82,64.72,64.74,34720.0,61.2679,61.2869,61.1923,61.2112,34720.0
2023-12-04 12:40:00,64.73,64.87,64.73,64.87,27512.0,61.2018,61.3341,61.2018,61.3341,27512.0
2023-12-04 12:50:00,64.87,64.9,64.83,64.83,26772.0,61.3341,61.3625,61.2963,61.2963,26772.0
2023-12-04 13:00:00,64.83,64.83,64.77,64.79,24078.0,61.2963,61.2963,61.2396,61.2585,24078.0
2023-12-04 13:10:00,64.8,64.95,64.78,64.94,28324.0,61.2679,61.4098,61.249,61.4003,28324.0
2023-12-04 13:20:00,64.95,65.01,64.94,64.96,29486.0,61.4098,61.4665,61.4003,61.4192,29486.0
2023-12-04 13:30:00,64.95,65.01,64.89,64.99,25601.0,61.4098,61.4665,61.353,61.4476,25601.0
2023-12-04 13:40:00,64.99,65.02,64.94,64.94,30122.0,61.4476,61.476,61.4003,61.4003,30122.0
2023-12-04 13:50:00,64.94,64.98,64.91,64.98,25245.0,61.4003,61.4381,61.372,61.4381,25245.0
2023-12-04 14:00:00,64.98,65.04,64.97,65.03,18291.0,61.4381,61.4949,61.4287,61.4854,18291.0
2023-12-04 14:10:00,65.03,65.05,64.93,64.93,28880.0,61.4854,61.5043,61.3909,61.3909,28880.0
2023-12-04 14:20:00,64.94,64.97,64.9,64.97,39683.0,61.4003,61.4287,61.3625,61.4287,39683.0
2023-12-04 14:30:00,64.97,65.01,64.93,64.95,45189.0,61.4287,61.4665,61.3909,61.4098,45189.0
2023-12-04 14:40:00,64.95,65.01,64.9,64.98,41768.0,61.4098,61.4665,61.3625,61.4381,41768.0
2023-12-04 14:50:00,64.97,65.01,64.96,64.98,38400.0,61.4287,61.4665,61.4192,61.4381,38400.0
2023-12-04 15:00:00,64.99,65.01,64.91,64.95,59202.0,61.4476,61.4665,61.372,61.4098,59202.0
2023-12-04 15:10:00,64.96,65.04,64.95,65.03,41225.0,61.4192,61.4949,61.4098,61.4854,41225.0
2023-12-04 15:20:00,65.03,65.04,64.96,64.97,61753.0,61.4854,61.4949,61.4192,61.4287,61753.0
2023-12-04 15:30:00,64.97,64.98,64.87,64.91,90956.0,61.4287,61.4381,61.3341,61.372,90956.0
2023-12-04 15:40:00,64.92,65.01,64.91,65.01,93974.0,61.3814,61.4665,61.372,61.4665,93974.0
2023-12-04 15:50:00,65.0,65.01,64.9,64.95,352787.0,61.457,61.4665,61.3625,61.4098,352787.0
2023-12-05 09:30:00,65.14,65.43,64.77,64.84,92300.0,61.5894,61.8636,61.2396,61.3058,92300.0
2023-12-05 09:40:00,64.88,64.98,64.73,64.94,61777.0,61.3436,61.4381,61.2018,61.4003,61777.0
2023-12-05 09:50:00,64.92,64.92,64.71,64.74,45166.0,61.3814,61.3814,61.1829,61.2112,45166.0
2023-12-05 10:00:00,64.76,64.88,64.68,64.81,39472.0,61.2301,61.3436,61.1545,61.2774,39472.0
2023-12-05 10:10:00,64.83,64.95,64.75,64.76,34206.0,61.2963,61.4098,61.2207,61.2301,34206.0
2023-12-05 10:20:00,64.76,64.92,64.75,64.92,39605.0,61.2301,61.3814,61.2207,61.3814,39605.0
2023-12-05 10:30:00,64.92,64.95,64.79,64.87,31101.0,61.3814,61.4098,61.2585,61.3341,31101.0
2023-12-05 10:40:00,64.86,64.88,64.75,64.81,31859.0,61.3247,61.3436,61.2207,61.2774,31859.0
2023-12-05 10:50:00,64.8,64.96,64.79,64.95,30301.0,61.2679,61.4192,61.2585,61.4098,30301.0
2023-12-05 11:00:00,64.95,64.95,64.77,64.77,39998.0,61.4098,61.4098,61.2396,61.2396,39998.0
2023-12-05 11:10:00,64.78,64.83,64.7,64.71,53811.0,61.249,61.2963,61.1734,61.1829,53811.0
2023-12-05 11:20:00,64.72,65.0,64.71,65.0,68300.0,61.1923,61.457,61.1829,61.457,68300.0
2023-12-05 11:30:00,65.01,65.06,64.95,65.06,24142.0,61.4665,61.5138,61.4098,61.5138,24142.0
2023-12-05 11:40:00,65.05,65.05,64.97,65.0,27707.0,61.5043,61.5043,61.4287,61.457,27707.0
2023-12-05 11:50:00,65.01,65.08,65.0,65.0,33952.0,61.4665,61.5327,61.457,61.457,33952.0
2023-12-05 12:00:00,65.0,65.0,64.82,64.87,53462.0,61.457,61.457,61.2869,61.3341,53462.0
2023-12-05 12:10:00,64.88,64.88,64.79,64.81,23379.0,61.3436,61.3436,61.2585,61.2774,23379.0
2023-12-05 12:20:00,64.81,64.83,64.76,64.77,25332.0,61.2774,61.2963,61.2301,61.2396,25332.0
2023-12-05 12:30:00,64.78,64.78,64.63,64.64,20213.0,61.249,61.249,61.1072,61.1167,20213.0
2023-12-05 12:40:00,64.63,64.69,64.62,64.64,31711.0,61.1072,61.1639,61.0978,61.1167,31711.0
2023-12-05 12:50:00,64.64,64.66,64.56,64.62,19517.0,61.1167,61.1356,61.041,61.0978,19517.0
2023-12-05 13:00:00,64.61,64.66,64.5,64.5,22174.0,61.0883,61.1356,60.9843,60.9843,22174.0
2023-12-05 13:10:00,64.5,64.62,64.49,64.56,30939.0,60.9843,61.0978,60.9748,61.041,30939.0
2023-12-05 13:20:00,64.56,64.57,64.47,64.49,29047.0,61.041,61.0505,60.9559,60.9748,29047.0
2023-12-05 13:30:00,64.49,64.5,64.28,64.36,25047.0,60.9748,60.9843,60.7763,60.8519,25047.0
2023-12-05 13:40:00,64.36,64.47,64.32,64.44,28601.0,60.8519,60.9559,60.8141,60.9276,28601.0
2023-12-05 13:50:00,64.43,64.57,64.42,64.53,40972.0,60.9181,61.0505,60.9087,61.0127,40972.0
2023-12-05 14:00:00,64.52,64.58,64.51,64.52,29092.0,61.0032,61.0599,60.9938,61.0032,29092.0
2023-12-05 14:10:00,64.51,64.53,64.45,64.53,29879.0,60.9938,61.0127,60.937,61.0127,29879.0
2023-12-05 14:20:00,64.53,64.59,64.44,64.48,34616.0,61.0127,61.0694,60.9276,60.9654,34616.0
2023-12-05 14:30:00,64.48,64.48,64.38,64.39,29401.0,60.9654,60.9654,60.8708,60.8803,29401.0
2023-12-05 14:40:00,64.39,64.44,64.37,64.41,36025.0,60.8803,60.9276,60.8614,60.8992,36025.0
2023-12-05 14:50:00,64.41,64.49,64.38,64.47,38954.0,60.8992,60.9748,60.8708,60.9559,38954.0
2023-12-05 15:00:00,64.46,64.47,64.33,64.38,37523.0,60.9465,60.9559,60.8236,60.8708,37523.0
2023-12-05 15:10:00,64.38,64.41,64.3,64.41,44379.0,60.8708,60.8992,60.7952,60.8992,44379.0
2023-12-05 15:20:00,64.41,64.47,64.39,64.45,49571.0,60.8992,60.9559,60.8803,60.937,49571.0
2023-12-05 15:30:00,64.45,64.64,64.45,64.6,69334.0,60.937,61.1167,60.937,61.0788,69334.0
2023-12-05 15:40:00,64.6,64.69,64.6,64.66,76800.0,61.0788,61.1639,61.0788,61.1356,76800.0
2023-12-05 15:50:00,64.65,64.66,64.51,64.55,404921.0,61.1261,61.1356,60.9938,61.0316,404921.0
2023-12-06 09:30:00,64.52,64.93,64.45,64.92,85632.0,61.0032,61.3909,60.937,61.3814,85632.0
2023-12-06 09:40:00,64.93,65.03,64.79,64.93,41350.0,61.3909,61.4854,61.2585,61.3909,41350.0
2023-12-06 09:50:00,64.91,65.32,64.84,65.29,78173.0,61.372,61.7596,61.3058,61.7312,78173.0
2023-12-06 10:00:00,65.28,65.46,65.18,65.45,150073.0,61.7218,61.892,61.6272,61.8825,150073.0
2023-12-06 10:10:00,65.45,65.78,65.44,65.77,78895.0,61.8825,62.1945,61.8731,62.1851,78895.0
2023-12-06 10:20:00,65.77,65.79,65.53,65.7,83663.0,62.1851,62.204,61.9582,62.1189,83663.0
2023-12-06 10:30:00,65.69,65.74,65.47,65.61,43807.0,62.1094,62.1567,61.9014,62.0338,43807.0
2023-12-06 10:40:00,65.62,65.63,65.48,65.55,39712.0,62.0433,62.0527,61.9109,61.9771,39712.0
2023-12-06 10:50:00,65.56,65.6,65.53,65.59,34724.0,61.9865,62.0243,61.9582,62.0149,34724.0
2023-12-06 11:00:00,65.59,65.66,65.54,65.55,32400.0,62.0149,62.0811,61.9676,61.9771,32400.0
2023-12-06 11:10:00,65.55,65.72,65.55,65.72,27138.0,61.9771,62.1378,61.9771,62.1378,27138.0
2023-12-06 11:20:00,65.71,65.74,65.58,65.64,35132.0,62.1283,62.1567,62.0054,62.0622,35132.0
2023-12-06 11:30:00,65.64,65.81,65.54,65.77,73207.0,62.0622,62.2229,61.9676,62.1851,73207.0
2023-12-06 11:40:00,65.78,65.95,65.76,65.95,101229.0,62.1945,62.3553,62.1756,62.3553,101229.0
2023-12-06 11:50:00,65.95,66.16,65.93,66.01,121453.0,62.3553,62.5538,62.3364,62.412,121453.0
2023-12-06 12:00:00,66.0,66.24,66.0,66.18,52289.0,62.4025,62.6295,62.4025,62.5727,52289.0
2023-12-06 12:10:00,66.17,66.2,66.04,66.06,29778.0,62.5633,62.5916,62.4404,62.4593,29778.0
2023-12-06 12:20:00,66.05,66.17,66.01,66.12,60469.0,62.4498,62.5633,62.412,62.516,60469.0
2023-12-06 12:30:00,66.12,66.12,65.98,66.08,48807.0,62.516,62.516,62.3836,62.4782,48807.0
2023-12-06 12:40:00,66.07,66.09,66.0,66.06,60221.0,62.4687,62.4876,62.4025,62.4593,60221.0
2023-12-06 12:50:00,66.06,66.09,65.94,66.08,31010.0,62.4593,62.4876,62.3458,62.4782,31010.0
2023-12-06 13:00:00,66.08,66.17,66.08,66.09,33645.0,62.4782,62.5633,62.4782,62.4876,33645.0
2023-12-06 13:10:00,66.09,66.09,65.96,65.98,21729.0,62.4876,62.4876,62.3647,62.3836,21729.0
2023-12-06 13:20:00,65.99,66.07,65.94,66.06,28854.0,62.3931,62.4687,62.3458,62.4593,28854.0
2023-12-06 13:30:00,66.06,66.08,65.98,66.06,23959.0,62.4593,62.4782,62.3836,62.4593,23959.0
2023-12-06 13:40:00,66.07,66.13,66.02,66.04,35579.0,62.4687,62.5255,62.4214,62.4404,35579.0
2023-12-06 13:50:00,66.04,66.08,65.99,66.03,35189.0,62.4404,62.4782,62.3931,62.4309,35189.0
2023-12-06 14:00:00,66.03,66.04,65.94,65.98,24517.0,62.4309,62.4404,62.3458,62.3836,24517.0
2023-12-06 14:10:00,65.98,66.03,65.94,66.03,36976.0,62.3836,62.4309,62.3458,62.4309,36976.0
2023-12-06 14:20:00,66.03,66.06,65.94,65.95,34866.0,62.4309,62.4593,62.3458,62.3553,34866.0
2023-12-06 14:30:00,65.96,65.96,65.84,65.89,29739.0,62.3647,62.3647,62.2513,62.2985,29739.0
2023-12-06 14:40:00,65.9,65.96,65.88,65.95,33235.0,62.308,62.3647,62.2891,62.3553,33235.0
2023-12-06 14:50:00,65.96,65.96,65.8,65.82,49029.0,62.3647,62.3647,62.2134,62.2324,49029.0
2023-12-06 15:00:00,65.82,65.95,65.81,65.95,45589.0,62.2324,62.3553,62.2229,62.3553,45589.0
2023-12-06 15:10:00,65.95,65.97,65.86,65.95,67167.0,62.3553,62.3742,62.2702,62.3553,67167.0
2023-12-06 15:20:00,65.95,66.04,65.89,65.92,62956.0,62.3553,62.4404,62.2985,62.3269,62956.0
2023-12-06 15:30:00,65.92,65.93,65.86,65.9,72033.0,62.3269,62.3364,62.2702,62.308,72033.0
2023-12-06 15:40:00,65.89,65.9,65.84,65.86,82182.0,62.2985,62.308,62.2513,62.2702,82182.0
2023-12-06 15:50:00,65.86,65.91,65.81,65.89,366349.0,62.2702,62.3174,62.2229,62.2985,366349.0
2023-12-07 09:30:00,66.07,66.12,65.19,65.28,70942.0,62.4687,62.516,61.6367,61.7218,70942.0
2023-12-07 09:40:00,65.29,65.71,65.28,65.68,37842.0,61.7312,62.1283,61.7218,62.1,37842.0
2023-12-07 09:50:00,65.68,65.69,65.56,65.59,27575.0,62.1,62.1094,61.9865,62.0149,27575.0
2023-12-07 10:00:00,65.59,65.65,65.46,65.59,49993.0,62.0149,62.0716,61.892,62.0149,49993.0
2023-12-07 10:10:00,65.59,65.78,65.57,65.77,44409.0,62.0149,62.1945,61.996,62.1851,44409.0
2023-12-07 10:20:00,65.77,66.05,65.77,65.96,41000.0,62.1851,62.4498,62.1851,62.3647,41000.0
2023-12-07 10:30:00,65.96,66.04,65.9,66.01,85775.0,62.3647,62.4404,62.308,62.412,85775.0
2023-12-07 10:40:00,66.02,66.12,65.95,66.12,63797.0,62.4214,62.516,62.3553,62.516,63797.0
2023-12-07 10:50:00,66.12,66.26,66.03,66.25,75417.0,62.516,62.6484,62.4309,62.6389,75417.0
2023-12-07 11:00:00,66.25,66.56,66.25,66.52,49573.0,62.6389,62.932,62.6389,62.8942,49573.0
2023-12-07 11:10:00,66.52,66.64,66.47,66.63,78956.0,62.8942,63.0077,62.8469,62.9982,78956.0
2023-12-07 11:20:00,66.64,66.66,66.43,66.43,48779.0,63.0077,63.0266,62.8091,62.8091,48779.0
2023-12-07 11:30:00,66.43,66.57,66.42,66.53,43697.0,62.8091,62.9415,62.7996,62.9037,43697.0
2023-12-07 11:40:00,66.53,66.64,66.51,66.55,30572.0,62.9037,63.0077,62.8847,62.9226,30572.0
2023-12-07 11:50:00,66.55,66.6,66.52,66.58,35317.0,62.9226,62.9698,62.8942,62.9509,35317.0
2023-12-07 12:00:00,66.59,66.64,66.52,66.52,31402.0,62.9604,63.0077,62.8942,62.8942,31402.0
2023-12-07 12:10:00,66.51,66.61,66.49,66.58,71670.0,62.8847,62.9793,62.8658,62.9509,71670.0
2023-12-07 12:20:00,66.61,66.63,66.51,66.53,28639.0,62.9793,62.9982,62.8847,62.9037,28639.0
2023-12-07 12:30:00,66.53,66.56,66.47,66.51,30152.0,62.9037,62.932,62.8469,62.8847,30152.0
2023-12-07 12:40:00,66.51,66.53,66.4,66.41,41759.0,62.8847,62.9037,62.7807,62.7902,41759.0
2023-12-07 12:50:00,66.4,66.43,66.35,66.41,33901.0,62.7807,62.8091,62.7335,62.7902,33901.0
2023-12-07 13:00:00,66.41,66.45,66.38,66.39,30070.0,62.7902,62.828,62.7618,62.7713,30070.0
2023-12-07 13:10:00,66.39,66.47,66.38,66.42,39207.0,62.7713,62.8469,62.7618,62.7996,39207.0
2023-12-07 13:20:00,66.41,66.42,66.27,66.29,34654.0,62.7902,62.7996,62.6578,62.6767,34654.0
2023-12-07 13:30:00,66.28,66.41,66.28,66.39,28821.0,62.6673,62.7902,62.6673,62.7713,28821.0
2023-12-07 13:40:00,66.4,66.44,66.37,66.44,31823.0,62.7807,62.8186,62.7524,62.8186,31823.0
2023-12-07 13:50:00,66.45,66.56,66.43,66.56,31756.0,62.828,62.932,62.8091,62.932,31756.0
2023-12-07 14:00:00,66.55,66.68,66.55,66.59,30454.0,62.9226,63.0455,62.9226,62.9604,30454.0
2023-12-07 14:10:00,66.57,66.66,66.56,66.66,37132.0,62.9415,63.0266,62.932,63.0266,37132.0
2023-12-07 14:20:00,66.66,66.66,66.51,66.58,43678.0,63.0266,63.0266,62.8847,62.9509,43678.0
2023-12-07 14:30:00,66.57,66.57,66.44,66.47,34323.0,62.9415,62.9415,62.8186,62.8469,34323.0
2023-12-07 14:40:00,66.47,66.5,66.39,66.47,41438.0,62.8469,62.8753,62.7713,62.8469,41438.0
2023-12-07 14:50:00,66.47,66.48,66.32,66.36,36204.0,62.8469,62.8564,62.7051,62.7429,36204.0
2023-12-07 15:00:00,66.37,66.48,66.36,66.48,112768.0,62.7524,62.8564,62.7429,62.8564,112768.0
2023-12-07 15:10:00,66.48,66.59,66.47,66.49,59623.0,62.8564,62.9604,62.8469,62.8658,59623.0
2023-12-07 15:20:00,66.49,66.53,66.41,66.41,105294.0,62.8658,62.9037,62.7902,62.7902,105294.0
2023-12-07 15:30:00,66.41,66.44,66.33,66.34,81873.0,62.7902,62.8186,62.7146,62.724,81873.0
2023-12-07 15:40:00,66.34,66.41,66.28,66.31,128048.0,62.724,62.7902,62.6673,62.6956,128048.0
2023-12-07 15:50:00,66.3,66.4,66.24,66.38,399605.0,62.6862,62.7807,62.6295,62.7618,399605.0
2023-12-08 09:30:00,66.43,66.52,66.06,66.09,83407.0,62.8091,62.8942,62.4593,62.4876,83407.0
2023-12-08 09:40:00,66.08,66.25,66.03,66.14,28328.0,62.4782,62.6389,62.4309,62.5349,28328.0
2023-12-08 09:50:00,66.14,66.19,66.06,66.09,32944.0,62.5349,62.5822,62.4593,62.4876,32944.0
2023-12-08 10:00:00,66.11,66.26,66.01,66.02,40453.0,62.5065,62.6484,62.412,62.4214,40453.0
2023-12-08 10:10:00,66.03,66.22,66.02,66.2,21651.0,62.4309,62.6105,62.4214,62.5916,21651.0
2023-12-08 10:20:00,66.2,66.22,66.06,66.14,34979.0,62.5916,62.6105,62.4593,62.5349,34979.0
2023-12-08 10:30:00,66.15,66.21,66.02,66.06,34303.0,62.5444,62.6011,62.4214,62.4593,34303.0
2023-12-08 10:40:00,66.05,66.05,65.86,65.86,25644.0,62.4498,62.4498,62.2702,62.2702,25644.0
2023-12-08 10:50:00,65.87,66.07,65.84,66.07,32323.0,62.2796,62.4687,62.2513,62.4687,32323.0
2023-12-08 11:00:00,66.08,66.1,65.95,65.97,30308.0,62.4782,62.4971,62.3553,62.3742,30308.0
2023-12-08 11:10:00,65.97,65.99,65.88,65.95,37257.0,62.3742,62.3931,62.2891,62.3553,37257.0
2023-12-08 11:20:00,65.95,65.98,65.9,65.98,88443.0,62.3553,62.3836,62.308,62.3836,88443.0
2023-12-08 11:30:00,65.98,65.99,65.94,65.97,31068.0,62.3836,62.3931,62.3458,62.3742,31068.0
2023-12-08 11:40:00,65.96,66.0,65.87,65.88,61928.0,62.3647,62.4025,62.2796,62.2891,61928.0
2023-12-08 11:50:00,65.89,65.92,65.71,65.72,42201.0,62.2985,62.3269,62.1283,62.1378,42201.0
2023-12-08 12:00:00,65.72,65.79,65.71,65.77,24508.0,62.1378,62.204,62.1283,62.1851,24508.0
2023-12-08 12:10:00,65.78,65.82,65.75,65.81,18268.0,62.1945,62.2324,62.1662,62.2229,18268.0
2023-12-08 12:20:00,65.82,65.82,65.69,65.7,17087.0,62.2324,62.2324,62.1094,62.1189,17087.0
2023-12-08 12:30:00,65.69,65.75,65.69,65.74,21350.0,62.1094,62.1662,62.1094,62.1567,21350.0
2023-12-08 12:40:00,65.75,65.77,65.66,65.66,16902.0,62.1662,62.1851,62.0811,62.0811,16902.0
2023-12-08 12:50:00,65.68,65.73,65.66,65.73,14695.0,62.1,62.1473,62.0811,62.1473,14695.0
2023-12-08 13:00:00,65.73,65.85,65.72,65.81,16285.0,62.1473,62.2607,62.1378,62.2229,16285.0
2023-12-08 13:10:00,65.82,65.84,65.78,65.79,19571.0,62.2324,62.2513,62.1945,62.204,19571.0
2023-12-08 13:20:00,65.79,65.8,65.65,65.66,20564.0,62.204,62.2134,62.0716,62.0811,20564.0
2023-12-08 13:30:00,65.66,65.69,65.6,65.6,22913.0,62.0811,62.1094,62.0243,62.0243,22913.0
2023-12-08 13:40:00,65.61,65.67,65.6,65.67,15120.0,62.0338,62.0905,62.0243,62.0905,15120.0
2023-12-08 13:50:00,65.66,65.7,65.6,65.61,22809.0,62.0811,62.1189,62.0243,62.0338,22809.0
2023-12-08 14:00:00,65.62,65.68,65.6,65.61,18031.0,62.0433,62.1,62.0243,62.0338,18031.0
2023-12-08 14:10:00,65.61,65.62,65.52,65.56,19181.0,62.0338,62.0433,61.9487,61.9865,19181.0
2023-12-08 14:20:00,65.57,65.58,65.49,65.53,18351.0,61.996,62.0054,61.9203,61.9582,18351.0
2023-12-08 14:30:00,65.54,65.64,65.54,65.57,21729.0,61.9676,62.0622,61.9676,61.996,21729.0
2023-12-08 14:40:00,65.58,65.6,65.54,65.54,31243.0,62.0054,62.0243,61.9676,61.9676,31243.0
2023-12-08 14:50:00,65.55,65.6,65.51,65.53,33799.0,61.9771,62.0243,61.9392,61.9582,33799.0
2023-12-08 15:00:00,65.54,65.59,65.5,65.57,39911.0,61.9676,62.0149,61.9298,61.996,39911.0
2023-12-08 15:10:00,65.56,65.57,65.51,65.51,42437.0,61.9865,61.996,61.9392,61.9392,42437.0
2023-12-08 15:20:00,65.52,65.58,65.49,65.56,44125.0,61.9487,62.0054,61.9203,61.9865,44125.0
2023-12-08 15:30:00,65.57,65.62,65.56,65.61,55374.0,61.996,62.0433,61.9865,62.0338,55374.0
2023-12-08 15:40:00,65.6,65.67,65.57,65.58,72955.0,62.0243,62.0905,61.996,62.0054,72955.0
2023-12-08 15:50:00,65.58,65.61,65.46,65.46,183747.0,62.0054,62.0338,61.892,61.892,183747.0
2023-12-11 09:30:00,65.4,65.81,65.38,65.51,103287.0,61.8352,62.2229,61.8163,61.9392,103287.0
2023-12-11 09:40:00,65.5,65.71,65.45,65.57,109749.0,61.9298,62.1283,61.8825,61.996,109749.0
2023-12-11 09:50:00,65.57,65.66,65.44,65.49,40919.0,61.996,62.0811,61.8731,61.9203,40919.0
2023-12-11 10:00:00,65.5,65.7,65.46,65.67,99197.0,61.9298,62.1189,61.892,62.0905,99197.0
2023-12-11 10:10:00,65.67,65.73,65.64,65.72,23537.0,62.0905,62.1473,62.0622,62.1378,23537.0
2023-12-11 10:20:00,65.75,65.77,65.6,65.75,27146.0,62.1662,62.1851,62.0243,62.1662,27146.0
2023-12-11 10:30:00,65.77,65.81,65.6,65.65,31192.0,62.1851,62.2229,62.0243,62.0716,31192.0
2023-12-11 10:40:00,65.65,65.8,65.65,65.77,20516.0,62.0716,62.2134,62.0716,62.1851,20516.0
2023-12-11 10:50:00,65.77,65.77,65.7,65.72,19788.0,62.1851,62.1851,62.1189,62.1378,19788.0
2023-12-11 11:00:00,65.71,65.85,65.68,65.84,24680.0,62.1283,62.2607,62.1,62.2513,24680.0
2023-12-11 11:10:00,65.84,65.92,65.78,65.92,30155.0,62.2513,62.3269,62.1945,62.3269,30155.0
2023-12-11 11:20:00,65.91,65.91,65.82,65.88,20034.0,62.3174,62.3174,62.2324,62.2891,20034.0
2023-12-11 11:30:00,65.89,66.0,65.88,65.97,24567.0,62.2985,62.4025,62.2891,62.3742,24567.0
2023-12-11 11:40:00,65.97,65.98,65.87,65.93,36473.0,62.3742,62.3836,62.2796,62.3364,36473.0
2023-12-11 11:50:00,65.95,66.14,65.95,66.09,32421.0,62.3553,62.5349,62.3553,62.4876,32421.0
2023-12-11 12:00:00,66.1,66.12,66.03,66.04,40177.0,62.4971,62.516,62.4309,62.4404,40177.0
2023-12-11 12:10:00,66.05,66.14,66.04,66.09,36845.0,62.4498,62.5349,62.4404,62.4876,36845.0
2023-12-11 12:20:00,66.09,66.12,66.01,66.01,27724.0,62.4876,62.516,62.412,62.412,27724.0
2023-12-11 12:30:00,66.0,66.0,65.9,65.95,19089.0,62.4025,62.4025,62.308,62.3553,19089.0
2023-12-11 12:40:00,65.95,65.96,65.92,65.95,17719.0,62.3553,62.3647,62.3269,62.3553,17719.0
2023-12-11 12:50:00,65.95,65.95,65.81,65.87,16438.0,62.3553,62.3553,62.2229,62.2796,16438.0
2023-12-11 13:00:00,65.88,65.88,65.8,65.82,22916.0,62.2891,62.2891,62.2134,62.2324,22916.0
2023-12-11 13:10:00,65.81,65.94,65.81,65.94,18752.0,62.2229,62.3458,62.2229,62.3458,18752.0
2023-12-11 13:20:00,65.94,65.94,65.83,65.84,42435.0,62.3458,62.3458,62.2418,62.2513,42435.0
2023-12-11 13:30:00,65.84,65.87,65.77,65.84,38340.0,62.2513,62.2796,62.1851,62.2513,38340.0
2023-12-11 13:40:00,65.84,65.86,65.77,65.8,20185.0,62.2513,62.2702,62.1851,62.2134,20185.0
2023-12-11 13:50:00,65.8,65.86,65.77,65.86,25295.0,62.2134,62.2702,62.1851,62.2702,25295.0
2023-12-11 14:00:00,65.86,65.87,65.8,65.83,50641.0,62.2702,62.2796,62.2134,62.2418,50641.0
2023-12-11 14:10:00,65.82,65.86,65.79,65.79,26745.0,62.2324,62.2702,62.204,62.204,26745.0
2023-12-11 14:20:00,65.79,65.82,65.74,65.75,65206.0,62.204,62.2324,62.1567,62.1662,65206.0
2023-12-11 14:30:00,65.76,65.81,65.75,65.79,29375.0,62.1756,62.2229,62.1662,62.204,29375.0
2023-12-11 14:40:00,65.8,65.83,65.74,65.83,56875.0,62.2134,62.2418,62.1567,62.2418,56875.0
2023-12-11 14:50:00,65.84,65.86,65.82,65.84,35180.0,62.2513,62.2702,62.2324,62.2513,35180.0
2023-12-11 15:00:00,65.84,65.85,65.79,65.83,53418.0,62.2513,62.2607,62.204,62.2418,53418.0
2023-12-11 15:10:00,65.82,65.87,65.81,65.85,36657.0,62.2324,62.2796,62.2229,62.2607,36657.0
2023-12-11 15:20:00,65.84,65.99,65.84,65.98,54142.0,62.2513,62.3931,62.2513,62.3836,54142.0
2023-12-11 15:30:00,65.99,65.99,65.91,65.97,87780.0,62.3931,62.3931,62.3174,62.3742,87780.0
2023-12-11 15:40:00,65.97,66.03,65.96,65.97,110530.0,62.3742,62.4309,62.3647,62.3742,110530.0
2023-12-11 15:50:00,65.96,66.09,65.95,66.07,357332.0,62.3647,62.4876,62.3553,62.4687,357332.0
2023-12-12 09:30:00,66.33,66.36,66.0,66.0,69782.0,62.7146,62.7429,62.4025,62.4025,69782.0
2023-12-12 09:40:00,65.98,66.1,65.9,66.06,46247.0,62.3836,62.4971,62.308,62.4593,46247.0
2023-12-12 09:50:00,66.05,66.26,66.03,66.14,53276.0,62.4498,62.6484,62.4309,62.5349,53276.0
2023-12-12 10:00:00,66.13,66.29,66.13,66.26,53618.0,62.5255,62.6767,62.5255,62.6484,53618.0
2023-12-12 10:10:00,66.26,66.29,66.16,66.17,43553.0,62.6484,62.6767,62.5538,62.5633,43553.0
2023-12-12 10:20:00,66.16,66.26,66.14,66.22,29765.0,62.5538,62.6484,62.5349,62.6105,29765.0
2023-12-12 10:30:00,66.21,66.28,66.14,66.22,40507.0,62.6011,62.6673,62.5349,62.6105,40507.0
2023-12-12 10:40:00,66.21,66.43,66.2,66.42,48487.0,62.6011,62.8091,62.5916,62.7996,48487.0
2023-12-12 10:50:00,66.42,66.42,66.33,66.38,38498.0,62.7996,62.7996,62.7146,62.7618,38498.0
2023-12-12 11:00:00,66.38,66.43,66.25,66.29,32865.0,62.7618,62.8091,62.6389,62.6767,32865.0
2023-12-12 11:10:00,66.3,66.31,66.16,66.2,30700.0,62.6862,62.6956,62.5538,62.5916,30700.0
2023-12-12 11:20:00,66.2,66.35,66.2,66.34,29399.0,62.5916,62.7335,62.5916,62.724,29399.0
2023-12-12 11:30:00,66.34,66.35,66.22,66.24,25648.0,62.724,62.7335,62.6105,62.6295,25648.0
2023-12-12 11:40:00,66.24,66.25,66.16,66.22,21817.0,62.6295,62.6389,62.5538,62.6105,21817.0
2023-12-12 11:50:00,66.22,66.31,66.22,66.3,25529.0,62.6105,62.6956,62.6105,62.6862,25529.0
2023-12-12 12:00:00,66.27,66.43,66.26,66.42,26836.0,62.6578,62.8091,62.6484,62.7996,26836.0
2023-12-12 12:10:00,66.41,66.47,66.41,66.45,16657.0,62.7902,62.8469,62.7902,62.828,16657.0
2023-12-12 12:20:00,66.46,66.48,66.43,66.46,22256.0,62.8375,62.8564,62.8091,62.8375,22256.0
2023-12-12 12:30:00,66.46,66.48,66.42,66.44,22405.0,62.8375,62.8564,62.7996,62.8186,22405.0
2023-12-12 12:40:00,66.43,66.44,66.41,66.43,16753.0,62.8091,62.8186,62.7902,62.8091,16753.0
2023-12-12 12:50:00,66.42,66.43,66.38,66.39,32667.0,62.7996,62.8091,62.7618,62.7713,32667.0
2023-12-12 13:00:00,66.4,66.46,66.37,66.38,57715.0,62.7807,62.8375,62.7524,62.7618,57715.0
2023-12-12 13:10:00,66.39,66.45,66.35,66.44,34442.0,62.7713,62.828,62.7335,62.8186,34442.0
2023-12-12 13:20:00,66.44,66.46,66.41,66.44,26752.0,62.8186,62.8375,62.7902,62.8186,26752.0
2023-12-12 13:30:00,66.44,66.44,66.31,66.34,48128.0,62.8186,62.8186,62.6956,62.724,48128.0
2023-12-12 13:40:00,66.36,66.45,66.35,66.42,38883.0,62.7429,62.828,62.7335,62.7996,38883.0
2023-12-12 13:50:00,66.42,66.44,66.4,66.43,30467.0,62.7996,62.8186,62.7807,62.8091,30467.0
2023-12-12 14:00:00,66.44,66.44,66.36,66.39,45441.0,62.8186,62.8186,62.7429,62.7713,45441.0
2023-12-12 14:10:00,66.39,66.4,66.35,66.39,40103.0,62.7713,62.7807,62.7335,62.7713,40103.0
2023-12-12 14:20:00,66.4,66.53,66.39,66.53,34859.0,62.7807,62.9037,62.7713,62.9037,34859.0
2023-12-12 14:30:00,66.53,66.56,66.48,66.52,53423.0,62.9037,62.932,62.8564,62.8942,53423.0
2023-12-12 14:40:00,66.53,66.54,66.47,66.47,55534.0,62.9037,62.9131,62.8469,62.8469,55534.0
2023-12-12 14:50:00,66.48,66.5,66.4,66.48,42807.0,62.8564,62.8753,62.7807,62.8564,42807.0
2023-12-12 15:00:00,66.47,66.63,66.47,66.63,41883.0,62.8469,62.9982,62.8469,62.9982,41883.0
2023-12-12 15:10:00,66.63,66.64,66.55,66.58,75138.0,62.9982,63.0077,62.9226,62.9509,75138.0
2023-12-12 15:20:00,66.58,66.62,66.5,66.55,89181.0,62.9509,62.9887,62.8753,62.9226,89181.0
2023-12-12 15:30:00,66.55,66.59,66.51,66.52,72519.0,62.9226,62.9604,62.8847,62.8942,72519.0
2023-12-12 15:40:00,66.52,66.58,66.51,66.56,148255.0,62.8942,62.9509,62.8847,62.932,148255.0
2023-12-12 15:50:00,66.56,66.75,66.54,66.75,508066.0,62.932,63.1117,62.9131,63.1117,508066.0
2023-12-13 09:30:00,66.74,66.86,66.61,66.76,110203.0,63.1022,63.2157,62.9793,63.1211,110203.0
2023-12-13 09:40:00,66.77,67.01,66.74,66.96,89120.0,63.1306,63.3575,63.1022,63.3102,89120.0
2023-12-13 09:50:00,66.96,67.01,66.91,66.94,65947.0,63.3102,63.3575,63.2629,63.2913,65947.0
2023-12-13 10:00:00,66.95,67.02,66.86,67.0,203306.0,63.3008,63.3669,63.2157,63.348,203306.0
2023-12-13 10:10:00,67.0,67.18,66.88,67.12,97039.0,63.348,63.5182,63.2346,63.4615,97039.0
2023-12-13 10:20:00,67.12,67.26,67.1,67.24,74833.0,63.4615,63.5939,63.4426,63.575,74833.0
2023-12-13 10:30:00,67.24,67.25,67.14,67.18,58136.0,63.575,63.5844,63.4804,63.5182,58136.0
2023-12-13 10:40:00,67.19,67.31,67.17,67.3,39609.0,63.5277,63.6411,63.5088,63.6317,39609.0
2023-12-13 10:50:00,67.3,67.33,67.12,67.15,66468.0,63.6317,63.66,63.4615,63.4899,66468.0
2023-12-13 11:00:00,67.16,67.24,67.16,67.23,26705.0,63.4993,63.575,63.4993,63.5655,26705.0
2023-12-13 11:10:00,67.23,67.35,67.23,67.31,30610.0,63.5655,63.679,63.5655,63.6411,30610.0
2023-12-13 11:20:00,67.31,67.39,67.26,67.26,60353.0,63.6411,63.7168,63.5939,63.5939,60353.0
2023-12-13 11:30:00,67.26,67.31,67.25,67.27,57628.0,63.5939,63.6411,63.5844,63.6033,57628.0
2023-12-13 11:40:00,67.27,67.27,67.17,67.23,25173.0,63.6033,63.6033,63.5088,63.5655,25173.0
2023-12-13 11:50:00,67.23,67.24,67.1,67.15,30668.0,63.5655,63.575,63.4426,63.4899,30668.0
2023-12-13 12:00:00,67.15,67.17,67.08,67.08,19768.0,63.4899,63.5088,63.4237,63.4237,19768.0
2023-12-13 12:10:00,67.09,67.13,67.07,67.09,25742.0,63.4331,63.4709,63.4142,63.4331,25742.0
2023-12-13 12:20:00,67.08,67.2,67.07,67.2,49935.0,63.4237,63.5371,63.4142,63.5371,49935.0
2023-12-13 12:30:00,67.2,67.28,67.2,67.22,31450.0,63.5371,63.6128,63.5371,63.556,31450.0
2023-12-13 12:40:00,67.22,67.25,67.14,67.24,66211.0,63.556,63.5844,63.4804,63.575,66211.0
2023-12-13 12:50:00,67.24,67.25,67.14,67.15,43140.0,63.575,63.5844,63.4804,63.4899,43140.0
2023-12-13 13:00:00,67.14,67.17,67.13,67.17,20147.0,63.4804,63.5088,63.4709,63.5088,20147.0
2023-12-13 13:10:00,67.16,67.21,67.15,67.17,37371.0,63.4993,63.5466,63.4899,63.5088,37371.0
2023-12-13 13:20:00,67.17,67.18,67.08,67.14,39635.0,63.5088,63.5182,63.4237,63.4804,39635.0
2023-12-13 13:30:00,67.14,67.19,67.13,67.17,32159.0,63.4804,63.5277,63.4709,63.5088,32159.0
2023-12-13 13:40:00,67.17,67.18,67.12,67.16,39877.0,63.5088,63.5182,63.4615,63.4993,39877.0
2023-12-13 13:50:00,67.17,67.19,67.15,67.16,24391.0,63.5088,63.5277,63.4899,63.4993,24391.0
2023-12-13 14:00:00,67.17,67.42,67.16,67.39,106556.0,63.5088,63.7451,63.4993,63.7168,106556.0
2023-12-13 14:10:00,67.4,67.51,67.37,67.38,35995.0,63.7262,63.8302,63.6979,63.7073,35995.0
2023-12-13 14:20:00,67.39,67.45,67.38,67.42,25609.0,63.7168,63.7735,63.7073,63.7451,25609.0
2023-12-13 14:30:00,67.42,67.53,67.42,67.47,39906.0,63.7451,63.8491,63.7451,63.7924,39906.0
2023-12-13 14:40:00,67.48,67.62,67.47,67.6,56028.0,63.8019,63.9342,63.7924,63.9153,56028.0
2023-12-13 14:50:00,67.59,67.78,67.59,67.76,37033.0,63.9059,64.0855,63.9059,64.0666,37033.0
2023-12-13 15:00:00,67.76,67.95,67.73,67.84,74164.0,64.0666,64.2463,64.0382,64.1422,74164.0
2023-12-13 15:10:00,67.83,67.93,67.81,67.92,48274.0,64.1328,64.2273,64.1139,64.2179,48274.0
2023-12-13 15:20:00,67.92,68.06,67.92,68.03,80658.0,64.2179,64.3503,64.2179,64.3219,80658.0
2023-12-13 15:30:00,68.05,68.05,67.95,67.98,87720.0,64.3408,64.3408,64.2463,64.2746,87720.0
2023-12-13 15:40:00,67.98,67.99,67.86,67.87,96290.0,64.2746,64.2841,64.1612,64.1706,96290.0
2023-12-13 15:50:00,67.87,67.9,67.82,67.83,271065.0,64.1706,64.199,64.1233,64.1328,271065.0
2023-12-14 09:30:00,68.07,68.24,67.4,67.63,259145.0,64.3597,64.5204,63.7262,63.9437,259145.0
2023-12-14 09:40:00,67.64,67.75,67.35,67.43,98521.0,63.9531,64.0572,63.679,63.7546,98521.0
2023-12-14 09:50:00,67.45,67.55,67.37,67.53,63597.0,63.7735,63.8681,63.6979,63.8491,63597.0
2023-12-14 10:00:00,67.54,67.58,67.26,67.5,99074.0,63.8586,63.8964,63.5939,63.8208,99074.0
2023-12-14 10:10:00,67.51,67.66,67.4,67.53,72313.0,63.8302,63.9721,63.7262,63.8491,72313.0
2023-12-14 10:20:00,67.53,67.77,67.53,67.77,52495.0,63.8491,64.0761,63.8491,64.0761,52495.0
2023-12-14 10:30:00,67.79,67.8,67.61,67.73,79351.0,64.095,64.1044,63.9248,64.0382,79351.0
2023-12-14 10:40:00,67.73,67.82,67.7,67.8,59454.0,64.0382,64.1233,64.0099,64.1044,59454.0
2023-12-14 10:50:00,67.8,67.87,67.66,67.67,59038.0,64.1044,64.1706,63.9721,63.9815,59038.0
2023-12-14 11:00:00,67.68,67.68,67.54,67.55,38261.0,63.991,63.991,63.8586,63.8681,38261.0
2023-12-14 11:10:00,67.55,67.55,67.43,67.43,42281.0,63.8681,63.8681,63.7546,63.7546,42281.0
2023-12-14 11:20:00,67.44,67.44,67.33,67.39,77377.0,63.764,63.764,63.66,63.7168,77377.0
2023-12-14 11:30:00,67.39,67.44,67.27,67.43,47774.0,63.7168,63.764,63.6033,63.7546,47774.0
2023-12-14 11:40:00,67.42,67.48,67.41,67.46,29069.0,63.7451,63.8019,63.7357,63.783,29069.0
2023-12-14 11:50:00,67.47,67.61,67.46,67.6,69204.0,63.7924,63.9248,63.783,63.9153,69204.0
2023-12-14 12:00:00,67.61,67.65,67.56,67.64,27140.0,63.9248,63.9626,63.8775,63.9531,27140.0
2023-12-14 12:10:00,67.64,67.72,67.6,67.69,78101.0,63.9531,64.0288,63.9153,64.0004,78101.0
2023-12-14 12:20:00,67.67,67.68,67.6,67.63,31518.0,63.9815,63.991,63.9153,63.9437,31518.0
2023-12-14 12:30:00,67.64,67.65,67.54,67.58,25285.0,63.9531,63.9626,63.8586,63.8964,25285.0
2023-12-14 12:40:00,67.57,67.65,67.5,67.65,32676.0,63.887,63.9626,63.8208,63.9626,32676.0
2023-12-14 12:50:00,67.65,67.67,67.57,67.62,53715.0,63.9626,63.9815,63.887,63.9342,53715.0
2023-12-14 13:00:00,67.62,67.66,67.55,67.56,68491.0,63.9342,63.9721,63.8681,63.8775,68491.0
2023-12-14 13:10:00,67.55,67.57,67.49,67.53,52028.0,63.8681,63.887,63.8113,63.8491,52028.0
2023-12-14 13:20:00,67.53,67.57,67.47,67.48,25598.0,63.8491,63.887,63.7924,63.8019,25598.0
2023-12-14 13:30:00,67.48,67.5,67.33,67.34,93611.0,63.8019,63.8208,63.66,63.6695,93611.0
2023-12-14 13:40:00,67.35,67.43,67.32,67.33,87799.0,63.679,63.7546,63.6506,63.66,87799.0
2023-12-14 13:50:00,67.34,67.35,67.09,67.15,235122.0,63.6695,63.679,63.4331,63.4899,235122.0
2023-12-14 14:00:00,67.14,67.14,66.81,66.87,67961.0,63.4804,63.4804,63.1684,63.2251,67961.0
2023-12-14 14:10:00,66.87,66.87,66.64,66.65,91281.0,63.2251,63.2251,63.0077,63.0171,91281.0
2023-12-14 14:20:00,66.64,66.86,66.56,66.77,199384.0,63.0077,63.2157,62.932,63.1306,199384.0
2023-12-14 14:30:00,66.77,66.85,66.72,66.75,171858.0,63.1306,63.2062,63.0833,63.1117,171858.0
2023-12-14 14:40:00,66.75,66.86,66.71,66.71,105012.0,63.1117,63.2157,63.0738,63.0738,105012.0
2023-12-14 14:50:00,66.7,66.77,66.62,66.73,253826.0,63.0644,63.1306,62.9887,63.0927,253826.0
2023-12-14 15:00:00,66.73,66.84,66.72,66.78,191828.0,63.0927,63.1968,63.0833,63.14,191828.0
2023-12-14 15:10:00,66.77,66.83,66.67,66.8,128488.0,63.1306,63.1873,63.036,63.1589,128488.0
2023-12-14 15:20:00,66.81,66.82,66.66,66.67,185542.0,63.1684,63.1778,63.0266,63.036,185542.0
2023-12-14 15:30:00,66.67,66.7,66.58,66.66,364117.0,63.036,63.0644,62.9509,63.0266,364117.0
2023-12-14 15:40:00,66.66,66.66,66.41,66.48,153680.0,63.0266,63.0266,62.7902,62.8564,153680.0
2023-12-14 15:50:00,66.47,66.48,66.29,66.32,543866.0,62.8469,62.8564,62.6767,62.7051,543866.0
2023-12-15 09:30:00,65.67,66.0,65.15,65.28,701825.0,62.0905,62.4025,61.5989,61.7218,701825.0
2023-12-15 09:40:00,65.28,65.58,65.07,65.48,189401.0,61.7218,62.0054,61.5232,61.9109,189401.0
2023-12-15 09:50:00,65.47,65.52,65.36,65.44,207001.0,61.9014,61.9487,61.7974,61.8731,207001.0
2023-12-15 10:00:00,65.44,65.46,65.33,65.37,78335.0,61.8731,61.892,61.7691,61.8069,78335.0
2023-12-15 10:10:00,65.37,65.87,65.36,65.8,271769.0,61.8069,62.2796,61.7974,62.2134,271769.0
2023-12-15 10:20:00,65.79,65.8,65.66,65.73,169133.0,62.204,62.2134,62.0811,62.1473,169133.0
2023-12-15 10:30:00,65.73,65.83,65.57,65.6,102328.0,62.1473,62.2418,61.996,62.0243,102328.0
2023-12-15 10:40:00,65.6,65.6,65.36,65.49,67037.0,62.0243,62.0243,61.7974,61.9203,67037.0
2023-12-15 10:50:00,65.48,65.58,65.46,65.55,76932.0,61.9109,62.0054,61.892,61.9771,76932.0
2023-12-15 11:00:00,65.55,65.58,65.43,65.47,87130.0,61.9771,62.0054,61.8636,61.9014,87130.0
2023-12-15 11:10:00,65.46,65.61,65.43,65.56,160163.0,61.892,62.0338,61.8636,61.9865,160163.0
2023-12-15 11:20:00,65.56,65.59,65.45,65.51,57796.0,61.9865,62.0149,61.8825,61.9392,57796.0
2023-12-15 11:30:00,65.51,65.6,65.49,65.52,39637.0,61.9392,62.0243,61.9203,61.9487,39637.0
2023-12-15 11:40:00,65.53,65.61,65.53,65.55,44302.0,61.9582,62.0338,61.9582,61.9771,44302.0
2023-12-15 11:50:00,65.54,65.55,65.48,65.54,36173.0,61.9676,61.9771,61.9109,61.9676,36173.0
2023-12-15 12:00:00,65.55,65.62,65.42,65.44,231193.0,61.9771,62.0433,61.8542,61.8731,231193.0
2023-12-15 12:10:00,65.43,65.43,65.26,65.37,68206.0,61.8636,61.8636,61.7029,61.8069,68206.0
2023-12-15 12:20:00,65.37,65.46,65.27,65.42,71137.0,61.8069,61.892,61.7123,61.8542,71137.0
2023-12-15 12:30:00,65.43,65.45,65.38,65.41,35716.0,61.8636,61.8825,61.8163,61.8447,35716.0
2023-12-15 12:40:00,65.4,65.43,65.29,65.42,138263.0,61.8352,61.8636,61.7312,61.8542,138263.0
2023-12-15 12:50:00,65.41,65.46,65.39,65.45,38535.0,61.8447,61.892,61.8258,61.8825,38535.0
2023-12-15 13:00:00,65.45,65.49,65.38,65.39,33958.0,61.8825,61.9203,61.8163,61.8258,33958.0
2023-12-15 13:10:00,65.39,65.44,65.33,65.4,62961.0,61.8258,61.8731,61.7691,61.8352,62961.0
2023-12-15 13:20:00,65.4,65.4,65.32,65.39,36136.0,61.8352,61.8352,61.7596,61.8258,36136.0
2023-12-15 13:30:00,65.39,65.41,65.36,65.38,172829.0,61.8258,61.8447,61.7974,61.8163,172829.0
2023-12-15 13:40:00,65.38,65.55,65.35,65.51,179157.0,61.8163,61.9771,61.788,61.9392,179157.0
2023-12-15 13:50:00,65.51,65.54,65.38,65.53,80782.0,61.9392,61.9676,61.8163,61.9582,80782.0
2023-12-15 14:00:00,65.53,65.56,65.34,65.38,60440.0,61.9582,61.9865,61.7785,61.8163,60440.0
2023-12-15 14:10:00,65.37,65.41,65.34,65.37,174406.0,61.8069,61.8447,61.7785,61.8069,174406.0
2023-12-15 14:20:00,65.37,65.38,65.2,65.24,99932.0,61.8069,61.8163,61.6461,61.684,99932.0
2023-12-15 14:30:00,65.25,65.33,65.22,65.31,166486.0,61.6934,61.7691,61.6651,61.7501,166486.0
2023-12-15 14:40:00,65.31,65.35,65.28,65.3,379958.0,61.7501,61.788,61.7218,61.7407,379958.0
2023-12-15 14:50:00,65.3,65.34,65.24,65.26,170174.0,61.7407,61.7785,61.684,61.7029,170174.0
2023-12-15 15:00:00,65.27,65.27,65.16,65.21,388424.0,61.7123,61.7123,61.6083,61.6556,388424.0
2023-12-15 15:10:00,65.22,65.25,65.1,65.17,150218.0,61.6651,61.6934,61.5516,61.6178,150218.0
2023-12-15 15:20:00,65.17,65.23,64.98,65.01,159576.0,61.6178,61.6745,61.4381,61.4665,159576.0
2023-12-15 15:30:00,65.01,65.11,64.93,64.97,127573.0,61.4665,61.5611,61.3909,61.4287,127573.0
2023-12-15 15:40:00,64.97,65.11,64.93,65.07,186689.0,61.4287,61.5611,61.3909,61.5232,186689.0
2023-12-15 15:50:00,65.06,65.3,65.01,65.21,554732.0,61.5138,61.7407,61.4665,61.6556,554732.0
2023-12-18 09:30:00,65.32,65.62,65.08,65.55,164563.0,61.7596,62.0433,61.5327,61.9771,164563.0
2023-12-18 09:40:00,65.53,65.92,65.38,65.89,106626.0,61.9582,62.3269,61.8163,62.2985,106626.0
2023-12-18 09:50:00,65.91,65.98,65.76,65.97,77019.0,62.3174,62.3836,62.1756,62.3742,77019.0
2023-12-18 10:00:00,65.97,66.09,65.92,66.03,94768.0,62.3742,62.4876,62.3269,62.4309,94768.0
2023-12-18 10:10:00,66.03,66.19,65.99,66.02,108049.0,62.4309,62.5822,62.3931,62.4214,108049.0
2023-12-18 10:20:00,66.01,66.02,65.88,65.95,61185.0,62.412,62.4214,62.2891,62.3553,61185.0
2023-12-18 10:30:00,65.94,66.12,65.88,66.12,56211.0,62.3458,62.516,62.2891,62.516,56211.0
2023-12-18 10:40:00,66.13,66.28,66.1,66.25,63135.0,62.5255,62.6673,62.4971,62.6389,63135.0
2023-12-18 10:50:00,66.24,66.28,66.14,66.19,54430.0,62.6295,62.6673,62.5349,62.5822,54430.0
2023-12-18 11:00:00,66.19,66.27,66.14,66.27,57543.0,62.5822,62.6578,62.5349,62.6578,57543.0
2023-12-18 11:10:00,66.27,66.29,66.19,66.28,68758.0,62.6578,62.6767,62.5822,62.6673,68758.0
2023-12-18 11:20:00,66.27,66.54,66.24,66.48,96347.0,62.6578,62.9131,62.6295,62.8564,96347.0
2023-12-18 11:30:00,66.48,66.51,66.4,66.51,37550.0,62.8564,62.8847,62.7807,62.8847,37550.0
2023-12-18 11:40:00,66.51,66.52,66.35,66.47,60835.0,62.8847,62.8942,62.7335,62.8469,60835.0
2023-12-18 11:50:00,66.46,66.51,66.39,66.41,30582.0,62.8375,62.8847,62.7713,62.7902,30582.0
2023-12-18 12:00:00,66.41,66.42,66.3,66.33,34761.0,62.7902,62.7996,62.6862,62.7146,34761.0
2023-12-18 12:10:00,66.33,66.5,66.31,66.49,28936.0,62.7146,62.8753,62.6956,62.8658,28936.0
2023-12-18 12:20:00,66.5,66.58,66.48,66.56,46338.0,62.8753,62.9509,62.8564,62.932,46338.0
2023-12-18 12:30:00,66.56,66.61,66.45,66.47,37237.0,62.932,62.9793,62.828,62.8469,37237.0
2023-12-18 12:40:00,66.45,66.53,66.43,66.45,25325.0,62.828,62.9037,62.8091,62.828,25325.0
2023-12-18 12:50:00,66.44,66.46,66.36,66.38,30035.0,62.8186,62.8375,62.7429,62.7618,30035.0
2023-12-18 13:00:00,66.38,66.41,66.34,66.41,28684.0,62.7618,62.7902,62.724,62.7902,28684.0
2023-12-18 13:10:00,66.41,66.42,66.35,66.39,44674.0,62.7902,62.7996,62.7335,62.7713,44674.0
2023-12-18 13:20:00,66.39,66.48,66.36,66.43,111485.0,62.7713,62.8564,62.7429,62.8091,111485.0
2023-12-18 13:30:00,66.44,66.44,66.35,66.35,46791.0,62.8186,62.8186,62.7335,62.7335,46791.0
2023-12-18 13:40:00,66.35,66.39,66.29,66.36,66667.0,62.7335,62.7713,62.6767,62.7429,66667.0
2023-12-18 13:50:00,66.36,66.42,66.35,66.38,41679.0,62.7429,62.7996,62.7335,62.7618,41679.0
2023-12-18 14:00:00,66.38,66.42,66.3,66.3,45872.0,62.7618,62.7996,62.6862,62.6862,45872.0
2023-12-18 14:10:00,66.29,66.31,66.19,66.25,98041.0,62.6767,62.6956,62.5822,62.6389,98041.0
2023-12-18 14:20:00,66.25,66.33,66.16,66.25,245763.0,62.6389,62.7146,62.5538,62.6389,245763.0
2023-12-18 14:30:00,66.23,66.26,66.15,66.2,65363.0,62.62,62.6484,62.5444,62.5916,65363.0
2023-12-18 14:40:00,66.2,66.33,66.19,66.27,80876.0,62.5916,62.7146,62.5822,62.6578,80876.0
2023-12-18 14:50:00,66.27,66.29,66.19,66.24,104359.0,62.6578,62.6767,62.5822,62.6295,104359.0
2023-12-18 15:00:00,66.24,66.3,66.21,66.25,87430.0,62.6295,62.6862,62.6011,62.6389,87430.0
2023-12-18 15:10:00,66.25,66.27,66.15,66.2,89329.0,62.6389,62.6578,62.5444,62.5916,89329.0
2023-12-18 15:20:00,66.2,66.5,66.18,66.44,195782.0,62.5916,62.8753,62.5727,62.8186,195782.0
2023-12-18 15:30:00,66.44,66.57,66.38,66.42,320039.0,62.8186,62.9415,62.7618,62.7996,320039.0
2023-12-18 15:40:00,66.42,66.46,66.33,66.41,288559.0,62.7996,62.8375,62.7146,62.7902,288559.0
2023-12-18 15:50:00,66.41,66.41,66.33,66.34,642428.0,62.7902,62.7902,62.7146,62.724,642428.0
2023-12-19 09:30:00,66.63,66.72,66.43,66.44,137248.0,62.9982,63.0833,62.8091,62.8186,137248.0
2023-12-19 09:40:00,66.44,66.83,66.35,66.8,72556.0,62.8186,63.1873,62.7335,63.1589,72556.0
2023-12-19 09:50:00,66.8,66.83,66.53,66.59,60885.0,63.1589,63.1873,62.9037,62.9604,60885.0
2023-12-19 10:00:00,66.57,66.67,66.5,66.64,77906.0,62.9415,63.036,62.8753,63.0077,77906.0
2023-12-19 10:10:00,66.65,66.67,66.44,66.51,57421.0,63.0171,63.036,62.8186,62.8847,57421.0
2023-12-19 10:20:00,66.51,66.63,66.42,66.44,78783.0,62.8847,62.9982,62.7996,62.8186,78783.0
2023-12-19 10:30:00,66.43,66.46,66.29,66.37,126704.0,62.8091,62.8375,62.6767,62.7524,126704.0
2023-12-19 10:40:00,66.38,66.5,66.37,66.49,83316.0,62.7618,62.8753,62.7524,62.8658,83316.0
2023-12-19 10:50:00,66.49,66.53,66.36,66.43,52265.0,62.8658,62.9037,62.7429,62.8091,52265.0
2023-12-19 11:00:00,66.42,66.43,66.24,66.34,61667.0,62.7996,62.8091,62.6295,62.724,61667.0
2023-12-19 11:10:00,66.34,66.53,66.3,66.45,97385.0,62.724,62.9037,62.6862,62.828,97385.0
2023-12-19 11:20:00,66.45,66.52,66.39,66.42,109027.0,62.828,62.8942,62.7713,62.7996,109027.0
2023-12-19 11:30:00,66.42,66.42,66.31,66.36,62631.0,62.7996,62.7996,62.6956,62.7429,62631.0
2023-12-19 11:40:00,66.37,66.45,66.33,66.41,42952.0,62.7524,62.828,62.7146,62.7902,42952.0
2023-12-19 11:50:00,66.42,66.49,66.36,66.48,60997.0,62.7996,62.8658,62.7429,62.8564,60997.0
2023-12-19 12:00:00,66.48,66.51,66.43,66.45,69837.0,62.8564,62.8847,62.8091,62.828,69837.0
2023-12-19 12:10:00,66.45,66.49,66.24,66.25,74552.0,62.828,62.8658,62.6295,62.6389,74552.0
2023-12-19 12:20:00,66.24,66.25,66.16,66.24,42507.0,62.6295,62.6389,62.5538,62.6295,42507.0
2023-12-19 12:30:00,66.25,66.36,66.25,66.34,33423.0,62.6389,62.7429,62.6389,62.724,33423.0
2023-12-19 12:40:00,66.34,66.39,66.32,66.35,37509.0,62.724,62.7713,62.7051,62.7335,37509.0
2023-12-19 12:50:00,66.35,66.43,66.31,66.4,36909.0,62.7335,62.8091,62.6956,62.7807,36909.0
2023-12-19 13:00:00,66.41,66.41,66.32,66.35,47743.0,62.7902,62.7902,62.7051,62.7335,47743.0
2023-12-19 13:10:00,66.35,66.41,66.34,66.39,43525.0,62.7335,62.7902,62.724,62.7713,43525.0
2023-12-19 13:20:00,66.39,66.45,66.37,66.42,33238.0,62.7713,62.828,62.7524,62.7996,33238.0
2023-12-19 13:30:00,66.42,66.52,66.37,66.41,111554.0,62.7996,62.8942,62.7524,62.7902,111554.0
2023-12-19 13:40:00,66.41,66.49,66.4,66.47,52579.0,62.7902,62.8658,62.7807,62.8469,52579.0
2023-12-19 13:50:00,66.46,66.51,66.45,66.48,65603.0,62.8375,62.8847,62.828,62.8564,65603.0
2023-12-19 14:00:00,66.48,66.5,66.43,66.47,71173.0,62.8564,62.8753,62.8091,62.8469,71173.0
2023-12-19 14:10:00,66.47,66.47,66.41,66.42,24768.0,62.8469,62.8469,62.7902,62.7996,24768.0
2023-12-19 14:20:00,66.42,66.46,66.41,66.42,45428.0,62.7996,62.8375,62.7902,62.7996,45428.0
2023-12-19 14:30:00,66.42,66.43,66.34,66.36,45397.0,62.7996,62.8091,62.724,62.7429,45397.0
2023-12-19 14:40:00,66.36,66.41,66.35,66.41,38545.0,62.7429,62.7902,62.7335,62.7902,38545.0
2023-12-19 14:50:00,66.41,66.44,66.39,66.44,41696.0,62.7902,62.8186,62.7713,62.8186,41696.0
2023-12-19 15:00:00,66.44,66.49,66.36,66.45,88686.0,62.8186,62.8658,62.7429,62.828,88686.0
2023-12-19 15:10:00,66.45,66.45,66.39,66.44,64682.0,62.828,62.828,62.7713,62.8186,64682.0
2023-12-19 15:20:00,66.44,66.55,66.43,66.53,141083.0,62.8186,62.9226,62.8091,62.9037,141083.0
2023-12-19 15:30:00,66.53,66.58,66.49,66.5,130399.0,62.9037,62.9509,62.8658,62.8753,130399.0
2023-12-19 15:40:00,66.5,66.6,66.49,66.55,136750.0,62.8753,62.9698,62.8658,62.9226,136750.0
2023-12-19 15:50:00,66.55,66.78,66.53,66.69,534401.0,62.9226,63.14,62.9037,63.0549,534401.0
2023-12-20 09:30:00,63.95,65.5,63.9,64.84,821375.0,60.4643,61.9298,60.417,61.3058,821375.0
2023-12-20 09:40:00,64.84,65.27,64.77,65.18,367974.0,61.3058,61.7123,61.2396,61.6272,367974.0
2023-12-20 09:50:00,65.15,65.36,64.83,64.83,280027.0,61.5989,61.7974,61.2963,61.2963,280027.0
2023-12-20 10:00:00,64.85,65.12,64.61,64.78,207061.0,61.3152,61.5705,61.0883,61.249,207061.0
2023-12-20 10:10:00,64.78,65.05,64.75,64.98,187719.0,61.249,61.5043,61.2207,61.4381,187719.0
2023-12-20 10:20:00,64.97,65.06,64.81,64.95,102455.0,61.4287,61.5138,61.2774,61.4098,102455.0
2023-12-20 10:30:00,64.94,65.06,64.83,64.89,107130.0,61.4003,61.5138,61.2963,61.353,107130.0
2023-12-20 10:40:00,64.89,64.9,64.59,64.59,128867.0,61.353,61.3625,61.0694,61.0694,128867.0
2023-12-20 10:50:00,64.57,64.95,64.52,64.92,145716.0,61.0505,61.4098,61.0032,61.3814,145716.0
2023-12-20 11:00:00,64.92,65.01,64.56,64.63,95607.0,61.3814,61.4665,61.041,61.1072,95607.0
2023-12-20 11:10:00,64.63,64.76,64.54,64.74,83214.0,61.1072,61.2301,61.0221,61.2112,83214.0
2023-12-20 11:20:00,64.75,64.91,64.73,64.81,74987.0,61.2207,61.372,61.2018,61.2774,74987.0
2023-12-20 11:30:00,64.8,64.99,64.8,64.97,100740.0,61.2679,61.4476,61.2679,61.4287,100740.0
2023-12-20 11:40:00,64.98,65.06,64.96,65.05,131258.0,61.4381,61.5138,61.4192,61.5043,131258.0
2023-12-20 11:50:00,65.04,65.05,64.95,64.97,103552.0,61.4949,61.5043,61.4098,61.4287,103552.0
2023-12-20 12:00:00,64.98,65.06,64.94,65.02,77930.0,61.4381,61.5138,61.4003,61.476,77930.0
2023-12-20 12:10:00,65.02,65.19,64.97,65.19,120243.0,61.476,61.6367,61.4287,61.6367,120243.0
2023-12-20 12:20:00,65.2,65.26,65.1,65.15,54324.0,61.6461,61.7029,61.5516,61.5989,54324.0
2023-12-20 12:30:00,65.15,65.27,65.14,65.2,54693.0,61.5989,61.7123,61.5894,61.6461,54693.0
2023-12-20 12:40:00,65.2,65.27,65.19,65.21,49192.0,61.6461,61.7123,61.6367,61.6556,49192.0
2023-12-20 12:50:00,65.2,65.2,65.09,65.18,45878.0,61.6461,61.6461,61.5421,61.6272,45878.0
2023-12-20 13:00:00,65.18,65.23,65.11,65.13,42950.0,61.6272,61.6745,61.5611,61.58,42950.0
2023-12-20 13:10:00,65.1,65.11,65.04,65.05,28688.0,61.5516,61.5611,61.4949,61.5043,28688.0
2023-12-20 13:20:00,65.06,65.26,65.04,65.2,98947.0,61.5138,61.7029,61.4949,61.6461,98947.0
2023-12-20 13:30:00,65.21,65.32,65.06,65.08,64214.0,61.6556,61.7596,61.5138,61.5327,64214.0
2023-12-20 13:40:00,65.08,65.12,65.03,65.07,64780.0,61.5327,61.5705,61.4854,61.5232,64780.0
2023-12-20 13:50:00,65.08,65.12,65.04,65.07,51601.0,61.5327,61.5705,61.4949,61.5232,51601.0
2023-12-20 14:00:00,65.06,65.31,65.06,65.25,55682.0,61.5138,61.7501,61.5138,61.6934,55682.0
2023-12-20 14:10:00,65.26,65.29,65.19,65.24,29620.0,61.7029,61.7312,61.6367,61.684,29620.0
2023-12-20 14:20:00,65.23,65.34,65.22,65.34,62929.0,61.6745,61.7785,61.6651,61.7785,62929.0
2023-12-20 14:30:00,65.34,65.36,65.22,65.31,67941.0,61.7785,61.7974,61.6651,61.7501,67941.0
2023-12-20 14:40:00,65.32,65.39,65.28,65.3,78908.0,61.7596,61.8258,61.7218,61.7407,78908.0
2023-12-20 14:50:00,65.3,65.3,64.87,64.89,110035.0,61.7407,61.7407,61.3341,61.353,110035.0
2023-12-20 15:00:00,64.88,64.88,64.56,64.58,101329.0,61.3436,61.3436,61.041,61.0599,101329.0
2023-12-20 15:10:00,64.57,64.7,64.5,64.63,122276.0,61.0505,61.1734,60.9843,61.1072,122276.0
2023-12-20 15:20:00,64.64,64.81,64.62,64.76,97975.0,61.1167,61.2774,61.0978,61.2301,97975.0
2023-12-20 15:30:00,64.76,64.8,64.61,64.64,101829.0,61.2301,61.2679,61.0883,61.1167,101829.0
2023-12-20 15:40:00,64.63,64.64,64.51,64.59,181872.0,61.1072,61.1167,60.9938,61.0694,181872.0
2023-12-20 15:50:00,64.59,64.63,64.28,64.33,600233.0,61.0694,61.1072,60.7763,60.8236,600233.0
2023-12-21 09:30:00,64.4,65.21,64.39,64.94,149632.0,60.8898,61.6556,60.8803,61.4003,149632.0
2023-12-21 09:40:00,64.98,65.09,64.78,64.89,94070.0,61.4381,61.5421,61.249,61.353,94070.0
2023-12-21 09:50:00,64.89,64.89,64.6,64.63,67987.0,61.353,61.353,61.0788,61.1072,67987.0
2023-12-21 10:00:00,64.61,64.69,64.44,64.53,81937.0,61.0883,61.1639,60.9276,61.0127,81937.0
2023-12-21 10:10:00,64.51,64.54,64.37,64.48,64833.0,60.9938,61.0221,60.8614,60.9654,64833.0
2023-12-21 10:20:00,64.48,64.58,64.27,64.31,82030.0,60.9654,61.0599,60.7668,60.8047,82030.0
2023-12-21 10:30:00,64.29,64.43,64.29,64.42,51240.0,60.7857,60.9181,60.7857,60.9087,51240.0
2023-12-21 10:40:00,64.43,64.66,64.42,64.66,64990.0,60.9181,61.1356,60.9087,61.1356,64990.0
2023-12-21 10:50:00,64.67,64.73,64.58,64.67,78529.0,61.145,61.2018,61.0599,61.145,78529.0
2023-12-21 11:00:00,64.67,64.67,64.39,64.47,60256.0,61.145,61.145,60.8803,60.9559,60256.0
2023-12-21 11:10:00,64.48,64.48,64.25,64.25,43369.0,60.9654,60.9654,60.7479,60.7479,43369.0
2023-12-21 11:20:00,64.26,64.35,64.24,64.25,40991.0,60.7574,60.8425,60.7385,60.7479,40991.0
2023-12-21 11:30:00,64.24,64.28,64.17,64.21,44776.0,60.7385,60.7763,60.6723,60.7101,44776.0
2023-12-21 11:40:00,64.22,64.27,64.19,64.22,37980.0,60.7196,60.7668,60.6912,60.7196,37980.0
2023-12-21 11:50:00,64.21,64.27,64.16,64.17,41581.0,60.7101,60.7668,60.6628,60.6723,41581.0
2023-12-21 12:00:00,64.16,64.16,63.97,64.01,66591.0,60.6628,60.6628,60.4832,60.521,66591.0
2023-12-21 12:10:00,64.01,64.04,63.81,63.83,58809.0,60.521,60.5494,60.3319,60.3508,58809.0
2023-12-21 12:20:00,63.83,63.84,63.74,63.77,64327.0,60.3508,60.3603,60.2657,60.2941,64327.0
2023-12-21 12:30:00,63.77,63.86,63.77,63.78,64619.0,60.2941,60.3792,60.2941,60.3035,64619.0
2023-12-21 12:40:00,63.8,63.85,63.76,63.77,52624.0,60.3225,60.3697,60.2846,60.2941,52624.0
2023-12-21 12:50:00,63.77,63.8,63.64,63.65,70378.0,60.2941,60.3225,60.1712,60.1806,70378.0
2023-12-21 13:00:00,63.65,63.72,63.64,63.67,60126.0,60.1806,60.2468,60.1712,60.1995,60126.0
2023-12-21 13:10:00,63.67,63.67,63.6,63.64,63291.0,60.1995,60.1995,60.1334,60.1712,63291.0
2023-12-21 13:20:00,63.63,63.8,63.63,63.78,64910.0,60.1617,60.3225,60.1617,60.3035,64910.0
2023-12-21 13:30:00,63.78,63.83,63.73,63.83,41355.0,60.3035,60.3508,60.2563,60.3508,41355.0
2023-12-21 13:40:00,63.83,63.88,63.75,63.75,61123.0,60.3508,60.3981,60.2752,60.2752,61123.0
2023-12-21 13:50:00,63.76,63.85,63.75,63.8,45396.0,60.2846,60.3697,60.2752,60.3225,45396.0
2023-12-21 14:00:00,63.8,63.88,63.79,63.84,37870.0,60.3225,60.3981,60.313,60.3603,37870.0
2023-12-21 14:10:00,63.85,63.93,63.84,63.93,78526.0,60.3697,60.4454,60.3603,60.4454,78526.0
2023-12-21 14:20:00,63.94,64.0,63.93,64.0,47903.0,60.4548,60.5116,60.4454,60.5116,47903.0
2023-12-21 14:30:00,64.0,64.04,63.92,64.02,55613.0,60.5116,60.5494,60.4359,60.5305,55613.0
2023-12-21 14:40:00,64.02,64.02,63.93,63.99,51543.0,60.5305,60.5305,60.4454,60.5021,51543.0
2023-12-21 14:50:00,63.99,64.07,63.98,64.06,36443.0,60.5021,60.5777,60.4926,60.5683,36443.0
2023-12-21 15:00:00,64.06,64.08,64.01,64.01,51013.0,60.5683,60.5872,60.521,60.521,51013.0
2023-12-21 15:10:00,64.02,64.12,63.99,64.01,95979.0,60.5305,60.625,60.5021,60.521,95979.0
2023-12-21 15:20:00,64.01,64.03,63.86,63.86,123068.0,60.521,60.5399,60.3792,60.3792,123068.0
2023-12-21 15:30:00,63.86,64.17,63.85,64.17,155776.0,60.3792,60.6723,60.3697,60.6723,155776.0
2023-12-21 15:40:00,64.16,64.16,64.02,64.13,142074.0,60.6628,60.6628,60.5305,60.6345,142074.0
2023-12-21 15:50:00,64.13,64.26,64.09,64.21,431758.0,60.6345,60.7574,60.5966,60.7101,431758.0
2023-12-22 09:30:00,64.35,64.85,64.23,64.8,131506.0,60.8425,61.3152,60.729,61.2679,131506.0
2023-12-22 09:40:00,64.78,65.02,64.77,64.88,66997.0,61.249,61.476,61.2396,61.3436,66997.0
2023-12-22 09:50:00,64.88,64.89,64.66,64.78,104248.0,61.3436,61.353,61.1356,61.249,104248.0
2023-12-22 10:00:00,64.78,64.83,64.62,64.62,61090.0,61.249,61.2963,61.0978,61.0978,61090.0
2023-12-22 10:10:00,64.63,64.74,64.55,64.67,118924.0,61.1072,61.2112,61.0316,61.145,118924.0
2023-12-22 10:20:00,64.68,64.7,64.52,64.53,69334.0,61.1545,61.1734,61.0032,61.0127,69334.0
2023-12-22 10:30:00,64.54,64.63,64.47,64.48,93934.0,61.0221,61.1072,60.9559,60.9654,93934.0
2023-12-22 10:40:00,64.48,64.82,64.48,64.82,69971.0,60.9654,61.2869,60.9654,61.2869,69971.0
2023-12-22 10:50:00,64.84,64.84,64.67,64.69,47897.0,61.3058,61.3058,61.145,61.1639,47897.0
2023-12-22 11:00:00,64.7,64.7,64.51,64.55,64255.0,61.1734,61.1734,60.9938,61.0316,64255.0
2023-12-22 11:10:00,64.55,64.7,64.49,64.7,61094.0,61.0316,61.1734,60.9748,61.1734,61094.0
2023-12-22 11:20:00,64.7,64.73,64.64,64.67,31742.0,61.1734,61.2018,61.1167,61.145,31742.0
2023-12-22 11:30:00,64.67,64.71,64.63,64.64,40350.0,61.145,61.1829,61.1072,61.1167,40350.0
2023-12-22 11:40:00,64.64,64.64,64.51,64.53,44462.0,61.1167,61.1167,60.9938,61.0127,44462.0
2023-12-22 11:50:00,64.53,64.58,64.51,64.53,30784.0,61.0127,61.0599,60.9938,61.0127,30784.0
2023-12-22 12:00:00,64.53,64.62,64.5,64.59,23623.0,61.0127,61.0978,60.9843,61.0694,23623.0
2023-12-22 12:10:00,64.59,64.66,64.55,64.66,29800.0,61.0694,61.1356,61.0316,61.1356,29800.0
2023-12-22 12:20:00,64.66,64.68,64.61,64.62,23377.0,61.1356,61.1545,61.0883,61.0978,23377.0
2023-12-22 12:30:00,64.63,64.67,64.58,64.64,18164.0,61.1072,61.145,61.0599,61.1167,18164.0
2023-12-22 12:40:00,64.63,64.73,64.62,64.72,23609.0,61.1072,61.2018,61.0978,61.1923,23609.0
2023-12-22 12:50:00,64.7,64.72,64.67,64.7,20858.0,61.1734,61.1923,61.145,61.1734,20858.0
2023-12-22 13:00:00,64.7,64.71,64.52,64.55,34055.0,61.1734,61.1829,61.0032,61.0316,34055.0
2023-12-22 13:10:00,64.55,64.58,64.53,64.57,22045.0,61.0316,61.0599,61.0127,61.0505,22045.0
2023-12-22 13:20:00,64.56,64.58,64.5,64.52,35775.0,61.041,61.0599,60.9843,61.0032,35775.0
2023-12-22 13:30:00,64.52,64.53,64.41,64.42,23095.0,61.0032,61.0127,60.8992,60.9087,23095.0
2023-12-22 13:40:00,64.42,64.43,64.36,64.39,30093.0,60.9087,60.9181,60.8519,60.8803,30093.0
2023-12-22 13:50:00,64.39,64.44,64.34,64.35,21408.0,60.8803,60.9276,60.833,60.8425,21408.0
2023-12-22 14:00:00,64.36,64.38,64.3,64.34,35371.0,60.8519,60.8708,60.7952,60.833,35371.0
2023-12-22 14:10:00,64.34,64.39,64.3,64.33,28653.0,60.833,60.8803,60.7952,60.8236,28653.0
2023-12-22 14:20:00,64.32,64.34,64.23,64.23,27066.0,60.8141,60.833,60.729,60.729,27066.0
2023-12-22 14:30:00,64.24,64.28,64.17,64.28,45109.0,60.7385,60.7763,60.6723,60.7763,45109.0
2023-12-22 14:40:00,64.28,64.34,64.25,64.3,35100.0,60.7763,60.833,60.7479,60.7952,35100.0
2023-12-22 14:50:00,64.3,64.32,64.28,64.29,25537.0,60.7952,60.8141,60.7763,60.7857,25537.0
2023-12-22 15:00:00,64.3,64.39,64.29,64.34,33823.0,60.7952,60.8803,60.7857,60.833,33823.0
2023-12-22 15:10:00,64.34,64.36,64.29,64.35,39590.0,60.833,60.8519,60.7857,60.8425,39590.0
2023-12-22 15:20:00,64.35,64.4,64.28,64.38,53280.0,60.8425,60.8898,60.7763,60.8708,53280.0
2023-12-22 15:30:00,64.38,64.38,64.27,64.33,51459.0,60.8708,60.8708,60.7668,60.8236,51459.0
2023-12-22 15:40:00,64.32,64.41,64.26,64.36,94304.0,60.8141,60.8992,60.7574,60.8519,94304.0
2023-12-22 15:50:00,64.35,64.53,64.33,64.5,354619.0,60.8425,61.0127,60.8236,60.9843,354619.0
2023-12-26 09:30:00,64.31,64.5,64.18,64.28,83370.0,60.8047,60.9843,60.6817,60.7763,83370.0
2023-12-26 09:40:00,64.28,64.38,64.25,64.31,49645.0,60.7763,60.8708,60.7479,60.8047,49645.0
2023-12-26 09:50:00,64.31,64.36,64.22,64.26,53122.0,60.8047,60.8519,60.7196,60.7574,53122.0
2023-12-26 10:00:00,64.26,64.3,64.13,64.23,46210.0,60.7574,60.7952,60.6345,60.729,46210.0
2023-12-26 10:10:00,64.22,64.27,64.2,64.23,29145.0,60.7196,60.7668,60.7007,60.729,29145.0
2023-12-26 10:20:00,64.22,64.32,64.2,64.31,34831.0,60.7196,60.8141,60.7007,60.8047,34831.0
2023-12-26 10:30:00,64.31,64.4,64.27,64.31,33996.0,60.8047,60.8898,60.7668,60.8047,33996.0
2023-12-26 10:40:00,64.31,64.42,64.31,64.38,34006.0,60.8047,60.9087,60.8047,60.8708,34006.0
2023-12-26 10:50:00,64.36,64.4,64.32,64.33,32195.0,60.8519,60.8898,60.8141,60.8236,32195.0
2023-12-26 11:00:00,64.32,64.4,64.32,64.4,24837.0,60.8141,60.8898,60.8141,60.8898,24837.0
2023-12-26 11:10:00,64.4,64.41,64.33,64.35,22246.0,60.8898,60.8992,60.8236,60.8425,22246.0
2023-12-26 11:20:00,64.32,64.43,64.32,64.4,28811.0,60.8141,60.9181,60.8141,60.8898,28811.0
2023-12-26 11:30:00,64.4,64.4,64.33,64.36,38326.0,60.8898,60.8898,60.8236,60.8519,38326.0
2023-12-26 11:40:00,64.36,64.43,64.34,64.39,28174.0,60.8519,60.9181,60.833,60.8803,28174.0
2023-12-26 11:50:00,64.38,64.43,64.37,64.41,35567.0,60.8708,60.9181,60.8614,60.8992,35567.0
2023-12-26 12:00:00,64.41,64.42,64.38,64.39,18986.0,60.8992,60.9087,60.8708,60.8803,18986.0
2023-12-26 12:10:00,64.39,64.43,64.37,64.39,24030.0,60.8803,60.9181,60.8614,60.8803,24030.0
2023-12-26 12:20:00,64.38,64.44,64.38,64.39,29818.0,60.8708,60.9276,60.8708,60.8803,29818.0
2023-12-26 12:30:00,64.39,64.43,64.37,64.39,29714.0,60.8803,60.9181,60.8614,60.8803,29714.0
2023-12-26 12:40:00,64.39,64.42,64.38,64.42,25597.0,60.8803,60.9087,60.8708,60.9087,25597.0
2023-12-26 12:50:00,64.42,64.47,64.41,64.44,31276.0,60.9087,60.9559,60.8992,60.9276,31276.0
2023-12-26 13:00:00,64.45,64.52,64.44,64.52,43447.0,60.937,61.0032,60.9276,61.0032,43447.0
2023-12-26 13:10:00,64.53,64.54,64.46,64.5,27574.0,61.0127,61.0221,60.9465,60.9843,27574.0
2023-12-26 13:20:00,64.5,64.6,64.48,64.55,24676.0,60.9843,61.0788,60.9654,61.0316,24676.0
2023-12-26 13:30:00,64.56,64.57,64.5,64.53,17674.0,61.041,61.0505,60.9843,61.0127,17674.0
2023-12-26 13:40:00,64.54,64.62,64.54,64.59,28533.0,61.0221,61.0978,61.0221,61.0694,28533.0
2023-12-26 13:50:00,64.59,64.64,64.55,64.62,32279.0,61.0694,61.1167,61.0316,61.0978,32279.0
2023-12-26 14:00:00,64.62,64.63,64.57,64.58,26801.0,61.0978,61.1072,61.0505,61.0599,26801.0
2023-12-26 14:10:00,64.58,64.63,64.56,64.63,29121.0,61.0599,61.1072,61.041,61.1072,29121.0
2023-12-26 14:20:00,64.62,64.64,64.58,64.64,27515.0,61.0978,61.1167,61.0599,61.1167,27515.0
2023-12-26 14:30:00,64.64,64.69,64.62,64.69,33307.0,61.1167,61.1639,61.0978,61.1639,33307.0
2023-12-26 14:40:00,64.7,64.7,64.63,64.66,26285.0,61.1734,61.1734,61.1072,61.1356,26285.0
2023-12-26 14:50:00,64.65,64.7,64.63,64.68,40353.0,61.1261,61.1734,61.1072,61.1545,40353.0
2023-12-26 15:00:00,64.68,64.68,64.59,64.59,35115.0,61.1545,61.1545,61.0694,61.0694,35115.0
2023-12-26 15:10:00,64.6,64.67,64.6,64.63,52003.0,61.0788,61.145,61.0788,61.1072,52003.0
2023-12-26 15:20:00,64.63,64.77,64.62,64.74,61047.0,61.1072,61.2396,61.0978,61.2112,61047.0
2023-12-26 15:30:00,64.73,64.82,64.72,64.73,61610.0,61.2018,61.2869,61.1923,61.2018,61610.0
2023-12-26 15:40:00,64.73,64.79,64.72,64.72,72433.0,61.2018,61.2585,61.1923,61.1923,72433.0
2023-12-26 15:50:00,64.71,64.78,64.64,64.7,315355.0,61.1829,61.249,61.1167,61.1734,315355.0
2023-12-27 09:30:00,64.63,64.8,64.44,64.78,103235.0,61.1072,61.2679,60.9276,61.249,103235.0
2023-12-27 09:40:00,64.78,64.82,64.47,64.48,57138.0,61.249,61.2869,60.9559,60.9654,57138.0
2023-12-27 09:50:00,64.46,64.58,64.43,64.55,34618.0,60.9465,61.0599,60.9181,61.0316,34618.0
2023-12-27 10:00:00,64.52,64.52,64.28,64.3,43833.0,61.0032,61.0032,60.7763,60.7952,43833.0
2023-12-27 10:10:00,64.29,64.4,64.28,64.33,41018.0,60.7857,60.8898,60.7763,60.8236,41018.0
2023-12-27 10:20:00,64.34,64.45,64.33,64.39,61050.0,60.833,60.937,60.8236,60.8803,61050.0
2023-12-27 10:30:00,64.4,64.46,64.33,64.34,32110.0,60.8898,60.9465,60.8236,60.833,32110.0
2023-12-27 10:40:00,64.35,64.37,64.26,64.28,41036.0,60.8425,60.8614,60.7574,60.7763,41036.0
2023-12-27 10:50:00,64.29,64.35,64.26,64.31,51527.0,60.7857,60.8425,60.7574,60.8047,51527.0
2023-12-27 11:00:00,64.31,64.44,64.29,64.41,20422.0,60.8047,60.9276,60.7857,60.8992,20422.0
2023-12-27 11:10:00,64.4,64.57,64.37,64.56,59804.0,60.8898,61.0505,60.8614,61.041,59804.0
2023-12-27 11:20:00,64.57,64.61,64.53,64.54,22933.0,61.0505,61.0883,61.0127,61.0221,22933.0
2023-12-27 11:30:00,64.53,64.61,64.53,64.58,18397.0,61.0127,61.0883,61.0127,61.0599,18397.0
2023-12-27 11:40:00,64.59,64.6,64.52,64.58,12614.0,61.0694,61.0788,61.0032,61.0599,12614.0
2023-12-27 11:50:00,64.57,64.62,64.56,64.61,17256.0,61.0505,61.0978,61.041,61.0883,17256.0
2023-12-27 12:00:00,64.59,64.61,64.54,64.56,26056.0,61.0694,61.0883,61.0221,61.041,26056.0
2023-12-27 12:10:00,64.56,64.59,64.54,64.59,24289.0,61.041,61.0694,61.0221,61.0694,24289.0
2023-12-27 12:20:00,64.58,64.61,64.57,64.59,21841.0,61.0599,61.0883,61.0505,61.0694,21841.0
2023-12-27 12:30:00,64.59,64.6,64.55,64.58,23553.0,61.0694,61.0788,61.0316,61.0599,23553.0
2023-12-27 12:40:00,64.57,64.57,64.51,64.55,21935.0,61.0505,61.0505,60.9938,61.0316,21935.0
2023-12-27 12:50:00,64.56,64.57,64.49,64.53,20173.0,61.041,61.0505,60.9748,61.0127,20173.0
2023-12-27 13:00:00,64.54,64.66,64.53,64.64,33926.0,61.0221,61.1356,61.0127,61.1167,33926.0
2023-12-27 13:10:00,64.65,64.68,64.58,64.65,34910.0,61.1261,61.1545,61.0599,61.1261,34910.0
2023-12-27 13:20:00,64.66,64.7,64.64,64.68,34556.0,61.1356,61.1734,61.1167,61.1545,34556.0
2023-12-27 13:30:00,64.67,64.69,64.63,64.65,21693.0,61.145,61.1639,61.1072,61.1261,21693.0
2023-12-27 13:40:00,64.65,64.78,64.64,64.78,27656.0,61.1261,61.249,61.1167,61.249,27656.0
2023-12-27 13:50:00,64.77,64.78,64.72,64.76,31185.0,61.2396,61.249,61.1923,61.2301,31185.0
2023-12-27 14:00:00,64.76,64.77,64.58,64.58,40546.0,61.2301,61.2396,61.0599,61.0599,40546.0
2023-12-27 14:10:00,64.58,64.65,64.56,64.64,32821.0,61.0599,61.1261,61.041,61.1167,32821.0
2023-12-27 14:20:00,64.64,64.71,64.61,64.7,30040.0,61.1167,61.1829,61.0883,61.1734,30040.0
2023-12-27 14:30:00,64.7,64.71,64.63,64.64,30122.0,61.1734,61.1829,61.1072,61.1167,30122.0
2023-12-27 14:40:00,64.63,64.64,64.56,64.6,43328.0,61.1072,61.1167,61.041,61.0788,43328.0
2023-12-27 14:50:00,64.6,64.62,64.56,64.59,34534.0,61.0788,61.0978,61.041,61.0694,34534.0
2023-12-27 15:00:00,64.61,64.7,64.59,64.69,36483.0,61.0883,61.1734,61.0694,61.1639,36483.0
2023-12-27 15:10:00,64.69,64.71,64.67,64.69,38620.0,61.1639,61.1829,61.145,61.1639,38620.0
2023-12-27 15:20:00,64.68,64.69,64.62,64.68,57615.0,61.1545,61.1639,61.0978,61.1545,57615.0
2023-12-27 15:30:00,64.67,64.74,64.66,64.7,65440.0,61.145,61.2112,61.1356,61.1734,65440.0
2023-12-27 15:40:00,64.7,64.7,64.57,64.61,84664.0,61.1734,61.1734,61.0505,61.0883,84664.0
2023-12-27 15:50:00,64.61,64.77,64.59,64.74,225378.0,61.0883,61.2396,61.0694,61.2112,225378.0
2023-12-28 09:30:00,64.65,64.95,64.64,64.89,63229.0,61.1261,61.4098,61.1167,61.353,63229.0
2023-12-28 09:40:00,64.87,64.97,64.71,64.81,48395.0,61.3341,61.4287,61.1829,61.2774,48395.0
2023-12-28 09:50:00,64.82,64.97,64.81,64.96,38554.0,61.2869,61.4287,61.2774,61.4192,38554.0
2023-12-28 10:00:00,64.98,65.02,64.9,64.93,43057.0,61.4381,61.476,61.3625,61.3909,43057.0
2023-12-28 10:10:00,64.93,65.1,64.9,64.99,49050.0,61.3909,61.5516,61.3625,61.4476,49050.0
2023-12-28 10:20:00,64.99,65.04,64.92,65.01,41343.0,61.4476,61.4949,61.3814,61.4665,41343.0
2023-12-28 10:30:00,65.01,65.05,64.96,64.98,43986.0,61.4665,61.5043,61.4192,61.4381,43986.0
2023-12-28 10:40:00,64.98,65.02,64.9,64.97,38815.0,61.4381,61.476,61.3625,61.4287,38815.0
2023-12-28 10:50:00,64.96,65.0,64.88,64.92,31652.0,61.4192,61.457,61.3436,61.3814,31652.0
2023-12-28 11:00:00,64.92,64.98,64.9,64.98,23938.0,61.3814,61.4381,61.3625,61.4381,23938.0
2023-12-28 11:10:00,64.97,64.97,64.88,64.89,26161.0,61.4287,61.4287,61.3436,61.353,26161.0
2023-12-28 11:20:00,64.89,64.94,64.85,64.92,28336.0,61.353,61.4003,61.3152,61.3814,28336.0
2023-12-28 11:30:00,64.92,64.95,64.87,64.89,36266.0,61.3814,61.4098,61.3341,61.353,36266.0
2023-12-28 11:40:00,64.89,64.97,64.89,64.91,34287.0,61.353,61.4287,61.353,61.372,34287.0
2023-12-28 11:50:00,64.9,64.98,64.9,64.96,32593.0,61.3625,61.4381,61.3625,61.4192,32593.0
2023-12-28 12:00:00,64.95,65.03,64.95,64.99,23973.0,61.4098,61.4854,61.4098,61.4476,23973.0
2023-12-28 12:10:00,64.98,65.0,64.84,64.87,32202.0,61.4381,61.457,61.3058,61.3341,32202.0
2023-12-28 12:20:00,64.87,64.88,64.81,64.86,22384.0,61.3341,61.3436,61.2774,61.3247,22384.0
2023-12-28 12:30:00,64.86,64.87,64.81,64.81,22938.0,61.3247,61.3341,61.2774,61.2774,22938.0
2023-12-28 12:40:00,64.81,64.87,64.78,64.86,25745.0,61.2774,61.3341,61.249,61.3247,25745.0
2023-12-28 12:50:00,64.86,64.88,64.82,64.83,23614.0,61.3247,61.3436,61.2869,61.2963,23614.0
2023-12-28 13:00:00,64.83,64.84,64.74,64.8,42432.0,61.2963,61.3058,61.2112,61.2679,42432.0
2023-12-28 13:10:00,64.8,64.89,64.77,64.88,19756.0,61.2679,61.353,61.2396,61.3436,19756.0
2023-12-28 13:20:00,64.87,64.87,64.77,64.78,21695.0,61.3341,61.3341,61.2396,61.249,21695.0
2023-12-28 13:30:00,64.78,64.84,64.76,64.84,37023.0,61.249,61.3058,61.2301,61.3058,37023.0
2023-12-28 13:40:00,64.83,64.84,64.79,64.83,19382.0,61.2963,61.3058,61.2585,61.2963,19382.0
2023-12-28 13:50:00,64.83,64.86,64.8,64.83,28644.0,61.2963,61.3247,61.2679,61.2963,28644.0
2023-12-28 14:00:00,64.84,64.89,64.81,64.83,25049.0,61.3058,61.353,61.2774,61.2963,25049.0
2023-12-28 14:10:00,64.84,64.92,64.83,64.87,21562.0,61.3058,61.3814,61.2963,61.3341,21562.0
2023-12-28 14:20:00,64.86,64.94,64.84,64.94,27526.0,61.3247,61.4003,61.3058,61.4003,27526.0
2023-12-28 14:30:00,64.94,64.96,64.89,64.89,34135.0,61.4003,61.4192,61.353,61.353,34135.0
2023-12-28 14:40:00,64.89,64.97,64.88,64.97,32717.0,61.353,61.4287,61.3436,61.4287,32717.0
2023-12-28 14:50:00,64.97,64.98,64.92,64.97,28550.0,61.4287,61.4381,61.3814,61.4287,28550.0
2023-12-28 15:00:00,64.97,65.01,64.95,64.97,32357.0,61.4287,61.4665,61.4098,61.4287,32357.0
2023-12-28 15:10:00,64.97,64.99,64.93,64.98,45678.0,61.4287,61.4476,61.3909,61.4381,45678.0
2023-12-28 15:20:00,64.98,64.99,64.91,64.92,36278.0,61.4381,61.4476,61.372,61.3814,36278.0
2023-12-28 15:30:00,64.93,65.01,64.9,64.99,54499.0,61.3909,61.4665,61.3625,61.4476,54499.0
2023-12-28 15:40:00,65.0,65.01,64.95,65.0,74477.0,61.457,61.4665,61.4098,61.457,74477.0
2023-12-28 15:50:00,64.99,65.03,64.95,64.96,225455.0,61.4476,61.4854,61.4098,61.4192,225455.0
2023-12-29 09:30:00,64.9,65.03,64.72,65.03,63080.0,61.3625,61.4854,61.1923,61.4854,63080.0
2023-12-29 09:40:00,65.05,65.12,64.95,64.96,28443.0,61.5043,61.5705,61.4098,61.4192,28443.0
2023-12-29 09:50:00,64.96,65.05,64.9,64.99,31888.0,61.4192,61.5043,61.3625,61.4476,31888.0
2023-12-29 10:00:00,64.99,65.08,64.93,65.01,37056.0,61.4476,61.5327,61.3909,61.4665,37056.0
2023-12-29 10:10:00,65.02,65.06,64.95,65.05,32033.0,61.476,61.5138,61.4098,61.5043,32033.0
2023-12-29 10:20:00,65.05,65.12,65.01,65.07,38193.0,61.5043,61.5705,61.4665,61.5232,38193.0
2023-12-29 10:30:00,65.08,65.14,65.01,65.08,34266.0,61.5327,61.5894,61.4665,61.5327,34266.0
2023-12-29 10:40:00,65.07,65.16,65.04,65.14,33842.0,61.5232,61.6083,61.4949,61.5894,33842.0
2023-12-29 10:50:00,65.16,65.22,65.14,65.17,32937.0,61.6083,61.6651,61.5894,61.6178,32937.0
2023-12-29 11:00:00,65.18,65.3,65.16,65.28,38441.0,61.6272,61.7407,61.6083,61.7218,38441.0
2023-12-29 11:10:00,65.28,65.32,65.23,65.31,29455.0,61.7218,61.7596,61.6745,61.7501,29455.0
2023-12-29 11:20:00,65.32,65.42,65.3,65.37,37604.0,61.7596,61.8542,61.7407,61.8069,37604.0
2023-12-29 11:30:00,65.37,65.42,65.32,65.37,24792.0,61.8069,61.8542,61.7596,61.8069,24792.0
2023-12-29 11:40:00,65.37,65.39,65.3,65.34,27972.0,61.8069,61.8258,61.7407,61.7785,27972.0
2023-12-29 11:50:00,65.34,65.34,65.18,65.21,17838.0,61.7785,61.7785,61.6272,61.6556,17838.0
2023-12-29 12:00:00,65.2,65.21,65.13,65.14,19282.0,61.6461,61.6556,61.58,61.5894,19282.0
2023-12-29 12:10:00,65.14,65.18,65.11,65.16,30110.0,61.5894,61.6272,61.5611,61.6083,30110.0
2023-12-29 12:20:00,65.16,65.2,65.14,65.19,14616.0,61.6083,61.6461,61.5894,61.6367,14616.0
2023-12-29 12:30:00,65.19,65.27,65.18,65.26,31327.0,61.6367,61.7123,61.6272,61.7029,31327.0
2023-12-29 12:40:00,65.26,65.3,65.21,65.21,31680.0,61.7029,61.7407,61.6556,61.6556,31680.0
2023-12-29 12:50:00,65.22,65.32,65.22,65.3,17621.0,61.6651,61.7596,61.6651,61.7407,17621.0
2023-12-29 13:00:00,65.3,65.41,65.28,65.38,60928.0,61.7407,61.8447,61.7218,61.8163,60928.0
2023-12-29 13:10:00,65.39,65.41,65.33,65.34,31795.0,61.8258,61.8447,61.7691,61.7785,31795.0
2023-12-29 13:20:00,65.32,65.33,65.25,65.28,37344.0,61.7596,61.7691,61.6934,61.7218,37344.0
2023-12-29 13:30:00,65.29,65.29,65.21,65.28,15351.0,61.7312,61.7312,61.6556,61.7218,15351.0
2023-12-29 13:40:00,65.27,65.28,65.22,65.27,19601.0,61.7123,61.7218,61.6651,61.7123,19601.0
2023-12-29 13:50:00,65.27,65.33,65.26,65.3,21808.0,61.7123,61.7691,61.7029,61.7407,21808.0
2023-12-29 14:00:00,65.31,65.37,65.3,65.34,26849.0,61.7501,61.8069,61.7407,61.7785,26849.0
2023-12-29 14:10:00,65.34,65.36,65.31,65.34,19395.0,61.7785,61.7974,61.7501,61.7785,19395.0
2023-12-29 14:20:00,65.35,65.44,65.34,65.41,30296.0,61.788,61.8731,61.7785,61.8447,30296.0
2023-12-29 14:30:00,65.41,65.44,65.4,65.44,22964.0,61.8447,61.8731,61.8352,61.8731,22964.0
2023-12-29 14:40:00,65.43,65.47,65.39,65.43,33725.0,61.8636,61.9014,61.8258,61.8636,33725.0
2023-12-29 14:50:00,65.42,65.43,65.35,65.37,28622.0,61.8542,61.8636,61.788,61.8069,28622.0
2023-12-29 15:00:00,65.37,65.43,65.34,65.42,52288.0,61.8069,61.8636,61.7785,61.8542,52288.0
2023-12-29 15:10:00,65.42,65.47,65.36,65.37,35287.0,61.8542,61.9014,61.7974,61.8069,35287.0
2023-12-29 15:20:00,65.36,65.41,65.29,65.41,66320.0,61.7974,61.8447,61.7312,61.8447,66320.0
2023-12-29 15:30:00,65.41,65.42,65.35,65.38,100776.0,61.8447,61.8542,61.788,61.8163,100776.0
2023-12-29 15:40:00,65.37,65.39,65.28,65.3,107768.0,61.8069,61.8258,61.7218,61.7407,107768.0
2023-12-29 15:50:00,65.3,65.32,65.12,65.13,1174666.0,61.7407,61.7596,61.5705,61.58,1174666.0
2024-01-02 09:30:00,65.0,65.35,65.0,65.13,149758.0,61.457,61.788,61.457,61.58,149758.0
2024-01-02 09:40:00,65.13,65.4,65.08,65.34,112577.0,61.58,61.8352,61.5327,61.7785,112577.0
2024-01-02 09:50:00,65.34,65.53,65.2,65.51,96732.0,61.7785,61.9582,61.6461,61.9392,96732.0
2024-01-02 10:00:00,65.51,65.72,65.39,65.7,139240.0,61.9392,62.1378,61.8258,62.1189,139240.0
2024-01-02 10:10:00,65.7,66.09,65.7,66.05,146691.0,62.1189,62.4876,62.1189,62.4498,146691.0
2024-01-02 10:20:00,66.05,66.24,66.02,66.15,135028.0,62.4498,62.6295,62.4214,62.5444,135028.0
2024-01-02 10:30:00,66.16,66.26,66.03,66.26,81927.0,62.5538,62.6484,62.4309,62.6484,81927.0
2024-01-02 10:40:00,66.26,66.67,66.22,66.66,177902.0,62.6484,63.036,62.6105,63.0266,177902.0
2024-01-02 10:50:00,66.65,66.84,66.59,66.82,106326.0,63.0171,63.1968,62.9604,63.1778,106326.0
2024-01-02 11:00:00,66.81,66.83,66.7,66.76,72373.0,63.1684,63.1873,63.0644,63.1211,72373.0
2024-01-02 11:10:00,66.77,66.77,66.45,66.45,75668.0,63.1306,63.1306,62.828,62.828,75668.0
2024-01-02 11:20:00,66.44,66.45,66.32,66.34,46399.0,62.8186,62.828,62.7051,62.724,46399.0
2024-01-02 11:30:00,66.33,66.38,66.26,66.29,43346.0,62.7146,62.7618,62.6484,62.6767,43346.0
2024-01-02 11:40:00,66.29,66.43,66.29,66.39,57055.0,62.6767,62.8091,62.6767,62.7713,57055.0
2024-01-02 11:50:00,66.38,66.6,66.37,66.58,111713.0,62.7618,62.9698,62.7524,62.9509,111713.0
2024-01-02 12:00:00,66.58,66.63,66.46,66.47,37262.0,62.9509,62.9982,62.8375,62.8469,37262.0
2024-01-02 12:10:00,66.47,66.6,66.45,66.6,50044.0,62.8469,62.9698,62.828,62.9698,50044.0
2024-01-02 12:20:00,66.62,66.67,66.57,66.63,51599.0,62.9887,63.036,62.9415,62.9982,51599.0
2024-01-02 12:30:00,66.63,66.64,66.54,66.57,41056.0,62.9982,63.0077,62.9131,62.9415,41056.0
2024-01-02 12:40:00,66.58,66.71,66.53,66.71,59770.0,62.9509,63.0738,62.9037,63.0738,59770.0
2024-01-02 12:50:00,66.7,66.71,66.58,66.66,65411.0,63.0644,63.0738,62.9509,63.0266,65411.0
2024-01-02 13:00:00,66.67,66.67,66.57,66.63,49976.0,63.036,63.036,62.9415,62.9982,49976.0
2024-01-02 13:10:00,66.63,66.73,66.62,66.69,50163.0,62.9982,63.0927,62.9887,63.0549,50163.0
2024-01-02 13:20:00,66.69,66.69,66.56,66.59,38523.0,63.0549,63.0549,62.932,62.9604,38523.0
2024-01-02 13:30:00,66.59,66.69,66.53,66.69,68300.0,62.9604,63.0549,62.9037,63.0549,68300.0
2024-01-02 13:40:00,66.69,66.81,66.68,66.81,48807.0,63.0549,63.1684,63.0455,63.1684,48807.0
2024-01-02 13:50:00,66.8,66.84,66.75,66.78,42179.0,63.1589,63.1968,63.1117,63.14,42179.0
2024-01-02 14:00:00,66.79,66.89,66.75,66.78,33112.0,63.1495,63.244,63.1117,63.14,33112.0
2024-01-02 14:10:00,66.79,66.93,66.74,66.82,107035.0,63.1495,63.2818,63.1022,63.1778,107035.0
2024-01-02 14:20:00,66.83,66.86,66.69,66.75,35512.0,63.1873,63.2157,63.0549,63.1117,35512.0
2024-01-02 14:30:00,66.74,66.78,66.69,66.75,32415.0,63.1022,63.14,63.0549,63.1117,32415.0
2024-01-02 14:40:00,66.75,66.79,66.69,66.7,58885.0,63.1117,63.1495,63.0549,63.0644,58885.0
2024-01-02 14:50:00,66.71,66.79,66.7,66.77,88939.0,63.0738,63.1495,63.0644,63.1306,88939.0
2024-01-02 15:00:00,66.77,66.85,66.74,66.75,98621.0,63.1306,63.2062,63.1022,63.1117,98621.0
2024-01-02 15:10:00,66.75,66.81,66.69,66.79,79796.0,63.1117,63.1684,63.0549,63.1495,79796.0
2024-01-02 15:20:00,66.8,66.88,66.73,66.76,59049.0,63.1589,63.2346,63.0927,63.1211,59049.0
2024-01-02 15:30:00,66.76,66.76,66.64,66.64,110199.0,63.1211,63.1211,63.0077,63.0077,110199.0
2024-01-02 15:40:00,66.64,66.65,66.54,66.6,148094.0,63.0077,63.0171,62.9131,62.9698,148094.0
2024-01-02 15:50:00,66.6,66.75,66.57,66.74,411910.0,62.9698,63.1117,62.9415,63.1022,411910.0
2024-01-03 09:30:00,67.01,67.68,66.97,67.28,117848.0,63.3575,63.991,63.3197,63.6128,117848.0
2024-01-03 09:40:00,67.26,67.36,67.02,67.17,104490.0,63.5939,63.6884,63.3669,63.5088,104490.0
2024-01-03 09:50:00,67.19,67.47,67.15,67.43,97032.0,63.5277,63.7924,63.4899,63.7546,97032.0
2024-01-03 10:00:00,67.43,67.55,67.27,67.38,58904.0,63.7546,63.8681,63.6033,63.7073,58904.0
2024-01-03 10:10:00,67.38,67.63,67.37,67.59,79020.0,63.7073,63.9437,63.6979,63.9059,79020.0
2024-01-03 10:20:00,67.6,67.67,67.44,67.59,71478.0,63.9153,63.9815,63.764,63.9059,71478.0
2024-01-03 10:30:00,67.59,67.59,67.39,67.39,421487.0,63.9059,63.9059,63.7168,63.7168,421487.0
2024-01-03 10:40:00,67.44,67.44,67.25,67.36,51835.0,63.764,63.764,63.5844,63.6884,51835.0
2024-01-03 10:50:00,67.36,67.36,67.07,67.14,46547.0,63.6884,63.6884,63.4142,63.4804,46547.0
2024-01-03 11:00:00,67.13,67.44,67.12,67.38,95585.0,63.4709,63.764,63.4615,63.7073,95585.0
2024-01-03 11:10:00,67.38,67.41,67.29,67.33,66257.0,63.7073,63.7357,63.6222,63.66,66257.0
2024-01-03 11:20:00,67.34,67.4,67.26,67.38,44154.0,63.6695,63.7262,63.5939,63.7073,44154.0
2024-01-03 11:30:00,67.38,67.4,67.19,67.3,88300.0,63.7073,63.7262,63.5277,63.6317,88300.0
2024-01-03 11:40:00,67.31,67.34,67.26,67.3,52799.0,63.6411,63.6695,63.5939,63.6317,52799.0
2024-01-03 11:50:00,67.29,67.32,67.24,67.28,46161.0,63.6222,63.6506,63.575,63.6128,46161.0
2024-01-03 12:00:00,67.28,67.31,67.21,67.25,336982.0,63.6128,63.6411,63.5466,63.5844,336982.0
2024-01-03 12:10:00,67.23,67.25,67.12,67.2,55580.0,63.5655,63.5844,63.4615,63.5371,55580.0
2024-01-03 12:20:00,67.19,67.29,67.18,67.24,51191.0,63.5277,63.6222,63.5182,63.575,51191.0
2024-01-03 12:30:00,67.24,67.26,67.21,67.26,21347.0,63.575,63.5939,63.5466,63.5939,21347.0
2024-01-03 12:40:00,67.26,67.31,67.2,67.26,61785.0,63.5939,63.6411,63.5371,63.5939,61785.0
2024-01-03 12:50:00,67.25,67.28,67.22,67.25,34652.0,63.5844,63.6128,63.556,63.5844,34652.0
2024-01-03 13:00:00,67.25,67.27,67.16,67.23,84653.0,63.5844,63.6033,63.4993,63.5655,84653.0
2024-01-03 13:10:00,67.24,67.27,67.18,67.22,57783.0,63.575,63.6033,63.5182,63.556,57783.0
2024-01-03 13:20:00,67.22,67.23,67.14,67.18,32124.0,63.556,63.5655,63.4804,63.5182,32124.0
2024-01-03 13:30:00,67.19,67.24,67.15,67.24,30394.0,63.5277,63.575,63.4899,63.575,30394.0
2024-01-03 13:40:00,67.24,67.26,67.13,67.16,40434.0,63.575,63.5939,63.4709,63.4993,40434.0
2024-01-03 13:50:00,67.17,67.19,67.1,67.12,35320.0,63.5088,63.5277,63.4426,63.4615,35320.0
2024-01-03 14:00:00,67.12,67.2,67.08,67.14,53074.0,63.4615,63.5371,63.4237,63.4804,53074.0
2024-01-03 14:10:00,67.14,67.22,67.04,67.04,49212.0,63.4804,63.556,63.3859,63.3859,49212.0
2024-01-03 14:20:00,67.04,67.19,67.02,67.12,92065.0,63.3859,63.5277,63.3669,63.4615,92065.0
2024-01-03 14:30:00,67.13,67.21,67.03,67.11,57889.0,63.4709,63.5466,63.3764,63.452,57889.0
2024-01-03 14:40:00,67.11,67.11,66.99,67.03,70404.0,63.452,63.452,63.3386,63.3764,70404.0
2024-01-03 14:50:00,67.03,67.07,66.95,66.98,36709.0,63.3764,63.4142,63.3008,63.3291,36709.0
2024-01-03 15:00:00,66.98,66.98,66.84,66.85,85732.0,63.3291,63.3291,63.1968,63.2062,85732.0
2024-01-03 15:10:00,66.85,66.9,66.74,66.89,103156.0,63.2062,63.2535,63.1022,63.244,103156.0
2024-01-03 15:20:00,66.89,66.92,66.81,66.88,60581.0,63.244,63.2724,63.1684,63.2346,60581.0
2024-01-03 15:30:00,66.88,66.92,66.83,66.88,73856.0,63.2346,63.2724,63.1873,63.2346,73856.0
2024-01-03 15:40:00,66.88,66.99,66.86,66.91,115893.0,63.2346,63.3386,63.2157,63.2629,115893.0
2024-01-03 15:50:00,66.9,66.93,66.64,66.73,598999.0,63.2535,63.2818,63.0077,63.0927,598999.0
2024-01-04 09:30:00,66.73,66.85,66.42,66.54,74986.0,63.0927,63.2062,62.7996,62.9131,74986.0
2024-01-04 09:40:00,66.54,66.64,66.47,66.58,67414.0,62.9131,63.0077,62.8469,62.9509,67414.0
2024-01-04 09:50:00,66.59,66.78,66.58,66.65,56396.0,62.9604,63.14,62.9509,63.0171,56396.0
2024-01-04 10:00:00,66.64,66.72,66.53,66.66,44237.0,63.0077,63.0833,62.9037,63.0266,44237.0
2024-01-04 10:10:00,66.68,66.73,66.53,66.55,51194.0,63.0455,63.0927,62.9037,62.9226,51194.0
2024-01-04 10:20:00,66.54,66.58,66.43,66.56,38991.0,62.9131,62.9509,62.8091,62.932,38991.0
2024-01-04 10:30:00,66.56,66.63,66.48,66.48,63760.0,62.932,62.9982,62.8564,62.8564,63760.0
2024-01-04 10:40:00,66.47,66.58,66.47,66.52,39758.0,62.8469,62.9509,62.8469,62.8942,39758.0
2024-01-04 10:50:00,66.53,66.62,66.43,66.62,44693.0,62.9037,62.9887,62.8091,62.9887,44693.0
2024-01-04 11:00:00,66.64,66.67,66.49,66.55,36763.0,63.0077,63.036,62.8658,62.9226,36763.0
2024-01-04 11:10:00,66.54,66.63,66.45,66.45,39298.0,62.9131,62.9982,62.828,62.828,39298.0
2024-01-04 11:20:00,66.46,66.57,66.43,66.56,33557.0,62.8375,62.9415,62.8091,62.932,33557.0
2024-01-04 11:30:00,66.57,66.57,66.46,66.48,37759.0,62.9415,62.9415,62.8375,62.8564,37759.0
2024-01-04 11:40:00,66.5,66.5,66.38,66.46,30359.0,62.8753,62.8753,62.7618,62.8375,30359.0
2024-01-04 11:50:00,66.47,66.48,66.37,66.42,23296.0,62.8469,62.8564,62.7524,62.7996,23296.0
2024-01-04 12:00:00,66.41,66.41,66.29,66.34,30781.0,62.7902,62.7902,62.6767,62.724,30781.0
2024-01-04 12:10:00,66.33,66.35,66.22,66.23,31226.0,62.7146,62.7335,62.6105,62.62,31226.0
2024-01-04 12:20:00,66.23,66.23,66.13,66.19,24705.0,62.62,62.62,62.5255,62.5822,24705.0
2024-01-04 12:30:00,66.2,66.31,66.17,66.26,35706.0,62.5916,62.6956,62.5633,62.6484,35706.0
2024-01-04 12:40:00,66.25,66.31,66.23,66.3,17509.0,62.6389,62.6956,62.62,62.6862,17509.0
2024-01-04 12:50:00,66.29,66.32,66.22,66.23,17130.0,62.6767,62.7051,62.6105,62.62,17130.0
2024-01-04 13:00:00,66.23,66.29,66.2,66.2,26976.0,62.62,62.6767,62.5916,62.5916,26976.0
2024-01-04 13:10:00,66.21,66.21,66.14,66.15,32488.0,62.6011,62.6011,62.5349,62.5444,32488.0
2024-01-04 13:20:00,66.16,66.2,66.12,66.15,21934.0,62.5538,62.5916,62.516,62.5444,21934.0
2024-01-04 13:30:00,66.15,66.19,66.06,66.12,22445.0,62.5444,62.5822,62.4593,62.516,22445.0
2024-01-04 13:40:00,66.13,66.23,66.11,66.16,32847.0,62.5255,62.62,62.5065,62.5538,32847.0
2024-01-04 13:50:00,66.15,66.18,66.11,66.12,39971.0,62.5444,62.5727,62.5065,62.516,39971.0
2024-01-04 14:00:00,66.14,66.14,66.1,66.1,46597.0,62.5349,62.5349,62.4971,62.4971,46597.0
2024-01-04 14:10:00,66.12,66.18,66.1,66.13,39804.0,62.516,62.5727,62.4971,62.5255,39804.0
2024-01-04 14:20:00,66.13,66.14,66.06,66.1,27597.0,62.5255,62.5349,62.4593,62.4971,27597.0
2024-01-04 14:30:00,66.09,66.09,66.0,66.04,34988.0,62.4876,62.4876,62.4025,62.4404,34988.0
2024-01-04 14:40:00,66.05,66.06,66.01,66.06,27463.0,62.4498,62.4593,62.412,62.4593,27463.0
2024-01-04 14:50:00,66.06,66.07,66.0,66.03,38194.0,62.4593,62.4687,62.4025,62.4309,38194.0
2024-01-04 15:00:00,66.03,66.04,65.98,66.03,60457.0,62.4309,62.4404,62.3836,62.4309,60457.0
2024-01-04 15:10:00,66.03,66.11,66.01,66.03,46358.0,62.4309,62.5065,62.412,62.4309,46358.0
2024-01-04 15:20:00,66.03,66.03,65.95,66.03,41446.0,62.4309,62.4309,62.3553,62.4309,41446.0
2024-01-04 15:30:00,66.03,66.06,65.94,66.0,71474.0,62.4309,62.4593,62.3458,62.4025,71474.0
2024-01-04 15:40:00,66.0,66.03,65.92,65.94,94630.0,62.4025,62.4309,62.3269,62.3458,94630.0
2024-01-04 15:50:00,65.94,65.96,65.7,65.75,511322.0,62.3458,62.3647,62.1189,62.1662,511322.0
2024-01-05 09:30:00,65.7,65.7,65.2,65.32,68665.0,62.1189,62.1189,61.6461,61.7596,68665.0
2024-01-05 09:40:00,65.37,65.49,65.36,65.4,35795.0,61.8069,61.9203,61.7974,61.8352,35795.0
2024-01-05 09:50:00,65.39,65.53,65.37,65.51,34333.0,61.8258,61.9582,61.8069,61.9392,34333.0
2024-01-05 10:00:00,65.51,65.74,65.46,65.7,71725.0,61.9392,62.1567,61.892,62.1189,71725.0
2024-01-05 10:10:00,65.7,65.9,65.7,65.83,74371.0,62.1189,62.308,62.1189,62.2418,74371.0
2024-01-05 10:20:00,65.84,65.86,65.68,65.71,38803.0,62.2513,62.2702,62.1,62.1283,38803.0
2024-01-05 10:30:00,65.7,65.73,65.5,65.5,28530.0,62.1189,62.1473,61.9298,61.9298,28530.0
2024-01-05 10:40:00,65.5,65.58,65.4,65.42,74180.0,61.9298,62.0054,61.8352,61.8542,74180.0
2024-01-05 10:50:00,65.42,65.56,65.4,65.46,91254.0,61.8542,61.9865,61.8352,61.892,91254.0
2024-01-05 11:00:00,65.48,65.65,65.48,65.5,35104.0,61.9109,62.0716,61.9109,61.9298,35104.0
2024-01-05 11:10:00,65.5,65.52,65.32,65.34,37916.0,61.9298,61.9487,61.7596,61.7785,37916.0
2024-01-05 11:20:00,65.33,65.36,65.22,65.27,39031.0,61.7691,61.7974,61.6651,61.7123,39031.0
2024-01-05 11:30:00,65.26,65.31,65.19,65.21,36675.0,61.7029,61.7501,61.6367,61.6556,36675.0
2024-01-05 11:40:00,65.2,65.23,65.14,65.18,32046.0,61.6461,61.6745,61.5894,61.6272,32046.0
2024-01-05 11:50:00,65.17,65.2,65.12,65.14,73808.0,61.6178,61.6461,61.5705,61.5894,73808.0
2024-01-05 12:00:00,65.14,65.17,64.95,64.95,40436.0,61.5894,61.6178,61.4098,61.4098,40436.0
2024-01-05 12:10:00,64.92,64.95,64.83,64.89,47587.0,61.3814,61.4098,61.2963,61.353,47587.0
2024-01-05 12:20:00,64.88,64.93,64.87,64.89,25768.0,61.3436,61.3909,61.3341,61.353,25768.0
2024-01-05 12:30:00,64.89,64.93,64.84,64.84,30497.0,61.353,61.3909,61.3058,61.3058,30497.0
2024-01-05 12:40:00,64.84,64.9,64.66,64.74,60063.0,61.3058,61.3625,61.1356,61.2112,60063.0
2024-01-05 12:50:00,64.75,64.8,64.6,64.61,34939.0,61.2207,61.2679,61.0788,61.0883,34939.0
2024-01-05 13:00:00,64.6,64.6,64.39,64.4,45371.0,61.0788,61.0788,60.8803,60.8898,45371.0
2024-01-05 13:10:00,64.39,64.48,64.32,64.33,81614.0,60.8803,60.9654,60.8141,60.8236,81614.0
2024-01-05 13:20:00,64.32,64.55,64.32,64.52,76462.0,60.8141,61.0316,60.8141,61.0032,76462.0
2024-01-05 13:30:00,64.52,64.72,64.51,64.71,36991.0,61.0032,61.1923,60.9938,61.1829,36991.0
2024-01-05 13:40:00,64.72,64.73,64.63,64.64,47551.0,61.1923,61.2018,61.1072,61.1167,47551.0
2024-01-05 13:50:00,64.64,64.68,64.6,64.67,30978.0,61.1167,61.1545,61.0788,61.145,30978.0
2024-01-05 14:00:00,64.69,64.75,64.67,64.67,44240.0,61.1639,61.2207,61.145,61.145,44240.0
2024-01-05 14:10:00,64.68,64.75,64.62,64.64,59913.0,61.1545,61.2207,61.0978,61.1167,59913.0
2024-01-05 14:20:00,64.64,64.7,64.62,64.67,35695.0,61.1167,61.1734,61.0978,61.145,35695.0
2024-01-05 14:30:00,64.67,64.8,64.65,64.8,43410.0,61.145,61.2679,61.1261,61.2679,43410.0
2024-01-05 14:40:00,64.8,64.86,64.72,64.75,59120.0,61.2679,61.3247,61.1923,61.2207,59120.0
2024-01-05 14:50:00,64.76,64.78,64.7,64.72,33672.0,61.2301,61.249,61.1734,61.1923,33672.0
2024-01-05 15:00:00,64.71,64.78,64.66,64.68,35711.0,61.1829,61.249,61.1356,61.1545,35711.0
2024-01-05 15:10:00,64.68,64.74,64.67,64.7,40523.0,61.1545,61.2112,61.145,61.1734,40523.0
2024-01-05 15:20:00,64.7,64.75,64.66,64.74,57666.0,61.1734,61.2207,61.1356,61.2112,57666.0
2024-01-05 15:30:00,64.75,64.81,64.71,64.75,73431.0,61.2207,61.2774,61.1829,61.2207,73431.0
2024-01-05 15:40:00,64.75,64.89,64.73,64.89,102655.0,61.2207,61.353,61.2018,61.353,102655.0
2024-01-05 15:50:00,64.89,65.01,64.84,64.99,472213.0,61.353,61.4665,61.3058,61.4476,472213.0
2024-01-08 09:30:00,64.92,65.1,64.88,65.0,86559.0,61.3814,61.5516,61.3436,61.457,86559.0
2024-01-08 09:40:00,64.98,65.13,64.79,65.11,84257.0,61.4381,61.58,61.2585,61.5611,84257.0
2024-01-08 09:50:00,65.12,65.14,64.74,64.79,68330.0,61.5705,61.5894,61.2112,61.2585,68330.0
2024-01-08 10:00:00,64.82,64.87,64.63,64.65,61218.0,61.2869,61.3341,61.1072,61.1261,61218.0
2024-01-08 10:10:00,64.65,64.81,64.65,64.79,67689.0,61.1261,61.2774,61.1261,61.2585,67689.0
2024-01-08 10:20:00,64.77,64.9,64.71,64.71,44340.0,61.2396,61.3625,61.1829,61.1829,44340.0
2024-01-08 10:30:00,64.7,64.8,64.68,64.69,39611.0,61.1734,61.2679,61.1545,61.1639,39611.0
2024-01-08 10:40:00,64.68,64.77,64.64,64.75,59032.0,61.1545,61.2396,61.1167,61.2207,59032.0
2024-01-08 10:50:00,64.74,64.83,64.71,64.82,31535.0,61.2112,61.2963,61.1829,61.2869,31535.0
2024-01-08 11:00:00,64.82,64.82,64.7,64.73,31827.0,61.2869,61.2869,61.1734,61.2018,31827.0
2024-01-08 11:10:00,64.73,64.75,64.64,64.64,41900.0,61.2018,61.2207,61.1167,61.1167,41900.0
2024-01-08 11:20:00,64.64,64.76,64.63,64.72,40360.0,61.1167,61.2301,61.1072,61.1923,40360.0
2024-01-08 11:30:00,64.72,64.78,64.64,64.74,52593.0,61.1923,61.249,61.1167,61.2112,52593.0
2024-01-08 11:40:00,64.73,64.83,64.7,64.76,30267.0,61.2018,61.2963,61.1734,61.2301,30267.0
2024-01-08 11:50:00,64.76,64.79,64.72,64.73,47620.0,61.2301,61.2585,61.1923,61.2018,47620.0
2024-01-08 12:00:00,64.73,64.78,64.71,64.73,39691.0,61.2018,61.249,61.1829,61.2018,39691.0
2024-01-08 12:10:00,64.72,64.78,64.62,64.63,61574.0,61.1923,61.249,61.0978,61.1072,61574.0
2024-01-08 12:20:00,64.63,64.65,64.56,64.58,61784.0,61.1072,61.1261,61.041,61.0599,61784.0
2024-01-08 12:30:00,64.58,64.59,64.54,64.57,32812.0,61.0599,61.0694,61.0221,61.0505,32812.0
2024-01-08 12:40:00,64.56,64.61,64.52,64.56,48410.0,61.041,61.0883,61.0032,61.041,48410.0
2024-01-08 12:50:00,64.56,64.66,64.54,64.64,40867.0,61.041,61.1356,61.0221,61.1167,40867.0
2024-01-08 13:00:00,64.64,64.69,64.59,64.6,38544.0,61.1167,61.1639,61.0694,61.0788,38544.0
2024-01-08 13:10:00,64.6,64.62,64.54,64.58,40275.0,61.0788,61.0978,61.0221,61.0599,40275.0
2024-01-08 13:20:00,64.57,64.59,64.52,64.53,37410.0,61.0505,61.0694,61.0032,61.0127,37410.0
2024-01-08 13:30:00,64.53,64.59,64.52,64.56,48596.0,61.0127,61.0694,61.0032,61.041,48596.0
2024-01-08 13:40:00,64.56,64.62,64.54,64.58,41395.0,61.041,61.0978,61.0221,61.0599,41395.0
2024-01-08 13:50:00,64.58,64.65,64.55,64.64,27118.0,61.0599,61.1261,61.0316,61.1167,27118.0
2024-01-08 14:00:00,64.64,64.64,64.52,64.52,26022.0,61.1167,61.1167,61.0032,61.0032,26022.0
2024-01-08 14:10:00,64.52,64.62,64.51,64.57,42295.0,61.0032,61.0978,60.9938,61.0505,42295.0
2024-01-08 14:20:00,64.57,64.72,64.52,64.67,36832.0,61.0505,61.1923,61.0032,61.145,36832.0
2024-01-08 14:30:00,64.68,64.72,64.63,64.64,57407.0,61.1545,61.1923,61.1072,61.1167,57407.0
2024-01-08 14:40:00,64.64,64.72,64.63,64.72,44974.0,61.1167,61.1923,61.1072,61.1923,44974.0
2024-01-08 14:50:00,64.72,64.73,64.64,64.68,98579.0,61.1923,61.2018,61.1167,61.1545,98579.0
2024-01-08 15:00:00,64.67,64.74,64.62,64.7,67863.0,61.145,61.2112,61.0978,61.1734,67863.0
2024-01-08 15:10:00,64.7,64.72,64.61,64.68,75839.0,61.1734,61.1923,61.0883,61.1545,75839.0
2024-01-08 15:20:00,64.68,64.76,64.64,64.67,84339.0,61.1545,61.2301,61.1167,61.145,84339.0
2024-01-08 15:30:00,64.68,64.75,64.67,64.7,78121.0,61.1545,61.2207,61.145,61.1734,78121.0
2024-01-08 15:40:00,64.71,64.74,64.57,64.58,121753.0,61.1829,61.2112,61.0505,61.0599,121753.0
2024-01-08 15:50:00,64.59,64.72,64.57,64.64,484412.0,61.0694,61.1923,61.0505,61.1167,484412.0
2024-01-09 09:30:00,64.04,64.04,63.56,63.81,184500.0,61.1043,61.1043,60.6463,60.8848,184500.0
2024-01-09 09:40:00,63.81,64.25,63.74,64.23,110718.0,60.8848,61.3046,60.818,61.2856,110718.0
2024-01-09 09:50:00,64.24,64.25,64.07,64.15,78635.0,61.2951,61.3046,61.1329,61.2092,78635.0
2024-01-09 10:00:00,64.15,64.27,64.02,64.08,111551.0,61.2092,61.3237,61.0852,61.1424,111551.0
2024-01-09 10:10:00,64.07,64.21,63.98,64.15,72906.0,61.1329,61.2665,61.047,61.2092,72906.0
2024-01-09 10:20:00,64.14,64.15,64.03,64.03,77796.0,61.1997,61.2092,61.0947,61.0947,77796.0
2024-01-09 10:30:00,64.03,64.27,64.02,64.09,80179.0,61.0947,61.3237,61.0852,61.152,80179.0
2024-01-09 10:40:00,64.09,64.18,64.05,64.1,77854.0,61.152,61.2378,61.1138,61.1615,77854.0
2024-01-09 10:50:00,64.12,64.31,64.11,64.29,66661.0,61.1806,61.3619,61.1711,61.3428,66661.0
2024-01-09 11:00:00,64.29,64.32,64.2,64.32,68398.0,61.3428,61.3714,61.2569,61.3714,68398.0
2024-01-09 11:10:00,64.33,64.38,64.26,64.33,71680.0,61.381,61.4287,61.3142,61.381,71680.0
2024-01-09 11:20:00,64.33,64.43,64.29,64.39,73846.0,61.381,61.4764,61.3428,61.4382,73846.0
2024-01-09 11:30:00,64.38,64.56,64.38,64.55,56142.0,61.4287,61.6004,61.4287,61.5909,56142.0
2024-01-09 11:40:00,64.55,64.73,64.54,64.73,70520.0,61.5909,61.7626,61.5813,61.7626,70520.0
2024-01-09 11:50:00,64.73,64.73,64.4,64.4,66277.0,61.7626,61.7626,61.4478,61.4478,66277.0
2024-01-09 12:00:00,64.4,64.42,64.34,64.38,71311.0,61.4478,61.4668,61.3905,61.4287,71311.0
2024-01-09 12:10:00,64.37,64.38,64.26,64.3,56268.0,61.4191,61.4287,61.3142,61.3523,56268.0
2024-01-09 12:20:00,64.3,64.41,64.28,64.3,79860.0,61.3523,61.4573,61.3333,61.3523,79860.0
2024-01-09 12:30:00,64.31,64.45,64.3,64.36,47164.0,61.3619,61.4955,61.3523,61.4096,47164.0
2024-01-09 12:40:00,64.36,64.45,64.33,64.42,73139.0,61.4096,61.4955,61.381,61.4668,73139.0
2024-01-09 12:50:00,64.42,64.45,64.36,64.39,33386.0,61.4668,61.4955,61.4096,61.4382,33386.0
2024-01-09 13:00:00,64.38,64.46,64.36,64.37,43023.0,61.4287,61.505,61.4096,61.4191,43023.0
2024-01-09 13:10:00,64.37,64.37,64.28,64.28,49322.0,61.4191,61.4191,61.3333,61.3333,49322.0
2024-01-09 13:20:00,64.29,64.43,64.29,64.42,55041.0,61.3428,61.4764,61.3428,61.4668,55041.0
2024-01-09 13:30:00,64.42,64.45,64.35,64.4,57473.0,61.4668,61.4955,61.4001,61.4478,57473.0
2024-01-09 13:40:00,64.39,64.41,64.32,64.33,61641.0,61.4382,61.4573,61.3714,61.381,61641.0
2024-01-09 13:50:00,64.33,64.4,64.33,64.38,54878.0,61.381,61.4478,61.381,61.4287,54878.0
2024-01-09 14:00:00,64.38,64.39,64.3,64.32,65356.0,61.4287,61.4382,61.3523,61.3714,65356.0
2024-01-09 14:10:00,64.33,64.42,64.3,64.41,78037.0,61.381,61.4668,61.3523,61.4573,78037.0
2024-01-09 14:20:00,64.41,64.52,64.41,64.46,48763.0,61.4573,61.5623,61.4573,61.505,48763.0
2024-01-09 14:30:00,64.45,64.49,64.4,64.46,61400.0,61.4955,61.5336,61.4478,61.505,61400.0
2024-01-09 14:40:00,64.45,64.47,64.39,64.39,58797.0,61.4955,61.5146,61.4382,61.4382,58797.0
2024-01-09 14:50:00,64.39,64.45,64.34,64.35,75253.0,61.4382,61.4955,61.3905,61.4001,75253.0
2024-01-09 15:00:00,64.36,64.39,64.26,64.28,85011.0,61.4096,61.4382,61.3142,61.3333,85011.0
2024-01-09 15:10:00,64.28,64.4,64.27,64.34,79403.0,61.3333,61.4478,61.3237,61.3905,79403.0
2024-01-09 15:20:00,64.34,64.39,64.32,64.36,87719.0,61.3905,61.4382,61.3714,61.4096,87719.0
2024-01-09 15:30:00,64.36,64.4,64.31,64.38,109985.0,61.4096,61.4478,61.3619,61.4287,109985.0
2024-01-09 15:40:00,64.38,64.41,64.35,64.36,112403.0,61.4287,61.4573,61.4001,61.4096,112403.0
2024-01-09 15:50:00,64.36,64.47,64.33,64.39,533114.0,61.4096,61.5146,61.381,61.4382,533114.0
2024-01-10 09:30:00,64.04,64.23,63.98,64.08,98515.0,61.1043,61.2856,61.047,61.1424,98515.0
2024-01-10 09:40:00,64.11,64.3,64.06,64.08,73302.0,61.1711,61.3523,61.1234,61.1424,73302.0
2024-01-10 09:50:00,64.07,64.28,64.06,64.13,51603.0,61.1329,61.3333,61.1234,61.1901,51603.0
2024-01-10 10:00:00,64.14,64.28,63.97,63.97,53938.0,61.1997,61.3333,61.0375,61.0375,53938.0
2024-01-10 10:10:00,63.97,63.98,63.79,63.83,73590.0,61.0375,61.047,60.8657,60.9039,73590.0
2024-01-10 10:20:00,63.83,63.9,63.77,63.78,57839.0,60.9039,60.9707,60.8466,60.8562,57839.0
2024-01-10 10:30:00,63.77,63.78,63.63,63.64,107504.0,60.8466,60.8562,60.7131,60.7226,107504.0
2024-01-10 10:40:00,63.63,63.66,63.54,63.6,79916.0,60.7131,60.7417,60.6272,60.6844,79916.0
2024-01-10 10:50:00,63.59,63.6,63.5,63.59,101637.0,60.6749,60.6844,60.589,60.6749,101637.0
2024-01-10 11:00:00,63.6,63.73,63.59,63.69,42315.0,60.6844,60.8085,60.6749,60.7703,42315.0
2024-01-10 11:10:00,63.69,63.74,63.65,63.67,34986.0,60.7703,60.818,60.7321,60.7512,34986.0
2024-01-10 11:20:00,63.66,63.84,63.65,63.75,27962.0,60.7417,60.9134,60.7321,60.8276,27962.0
2024-01-10 11:30:00,63.75,63.8,63.71,63.78,33681.0,60.8276,60.8753,60.7894,60.8562,33681.0
2024-01-10 11:40:00,63.78,63.79,63.71,63.76,39400.0,60.8562,60.8657,60.7894,60.8371,39400.0
2024-01-10 11:50:00,63.76,63.86,63.73,63.85,23052.0,60.8371,60.9325,60.8085,60.923,23052.0
2024-01-10 12:00:00,63.86,63.86,63.76,63.78,32610.0,60.9325,60.9325,60.8371,60.8562,32610.0
2024-01-10 12:10:00,63.77,63.77,63.66,63.66,37492.0,60.8466,60.8466,60.7417,60.7417,37492.0
2024-01-10 12:20:00,63.67,63.67,63.49,63.55,38827.0,60.7512,60.7512,60.5795,60.6367,38827.0
2024-01-10 12:30:00,63.55,63.61,63.44,63.47,32127.0,60.6367,60.694,60.5318,60.5604,32127.0
2024-01-10 12:40:00,63.47,63.47,63.3,63.3,51719.0,60.5604,60.5604,60.3982,60.3982,51719.0
2024-01-10 12:50:00,63.3,63.4,63.29,63.32,63871.0,60.3982,60.4936,60.3886,60.4173,63871.0
2024-01-10 13:00:00,63.33,63.33,63.19,63.21,52723.0,60.4268,60.4268,60.2932,60.3123,52723.0
2024-01-10 13:10:00,63.2,63.22,63.13,63.18,52261.0,60.3028,60.3219,60.236,60.2837,52261.0
2024-01-10 13:20:00,63.18,63.18,63.11,63.11,31942.0,60.2837,60.2837,60.2169,60.2169,31942.0
2024-01-10 13:30:00,63.12,63.12,63.01,63.02,56699.0,60.2264,60.2264,60.1215,60.131,56699.0
2024-01-10 13:40:00,63.01,63.1,62.98,63.05,48115.0,60.1215,60.2074,60.0929,60.1597,48115.0
2024-01-10 13:50:00,63.06,63.13,63.04,63.09,116544.0,60.1692,60.236,60.1501,60.1978,116544.0
2024-01-10 14:00:00,63.09,63.1,62.98,62.99,54975.0,60.1978,60.2074,60.0929,60.1024,54975.0
2024-01-10 14:10:00,62.99,63.05,62.93,62.95,57524.0,60.1024,60.1597,60.0452,60.0642,57524.0
2024-01-10 14:20:00,62.96,63.09,62.94,63.09,52508.0,60.0738,60.1978,60.0547,60.1978,52508.0
2024-01-10 14:30:00,63.09,63.17,63.06,63.12,82987.0,60.1978,60.2742,60.1692,60.2264,82987.0
2024-01-10 14:40:00,63.11,63.13,63.05,63.07,75657.0,60.2169,60.236,60.1597,60.1787,75657.0
2024-01-10 14:50:00,63.07,63.19,63.06,63.19,103943.0,60.1787,60.2932,60.1692,60.2932,103943.0
2024-01-10 15:00:00,63.19,63.32,63.19,63.28,111204.0,60.2932,60.4173,60.2932,60.3791,111204.0
2024-01-10 15:10:00,63.27,63.34,63.24,63.25,64571.0,60.3696,60.4364,60.3409,60.3505,64571.0
2024-01-10 15:20:00,63.26,63.26,63.17,63.23,92845.0,60.36,60.36,60.2742,60.3314,92845.0
2024-01-10 15:30:00,63.23,63.27,63.2,63.23,66561.0,60.3314,60.3696,60.3028,60.3314,66561.0
2024-01-10 15:40:00,63.23,63.23,63.16,63.19,128700.0,60.3314,60.3314,60.2646,60.2932,128700.0
2024-01-10 15:50:00,63.19,63.31,63.14,63.15,462522.0,60.2932,60.4077,60.2455,60.2551,462522.0
2024-01-11 09:30:00,63.07,63.16,62.74,62.88,134574.0,60.1787,60.2646,59.8639,59.9974,134574.0
2024-01-11 09:40:00,62.87,63.01,62.74,62.97,78745.0,59.9879,60.1215,59.8639,60.0833,78745.0
2024-01-11 09:50:00,62.97,63.16,62.95,62.99,78136.0,60.0833,60.2646,60.0642,60.1024,78136.0
2024-01-11 10:00:00,62.98,63.24,62.94,63.11,105037.0,60.0929,60.3409,60.0547,60.2169,105037.0
2024-01-11 10:10:00,63.12,63.16,62.94,62.95,258777.0,60.2264,60.2646,60.0547,60.0642,258777.0
2024-01-11 10:20:00,62.94,63.02,62.89,62.94,90030.0,60.0547,60.131,60.007,60.0547,90030.0
2024-01-11 10:30:00,62.94,62.99,62.79,62.85,70560.0,60.0547,60.1024,59.9116,59.9688,70560.0
2024-01-11 10:40:00,62.87,62.9,62.67,62.7,83311.0,59.9879,60.0165,59.7971,59.8257,83311.0
2024-01-11 10:50:00,62.7,62.76,62.65,62.68,52923.0,59.8257,59.8829,59.778,59.8066,52923.0
2024-01-11 11:00:00,62.67,62.78,62.61,62.77,82472.0,59.7971,59.902,59.7398,59.8925,82472.0
2024-01-11 11:10:00,62.77,62.88,62.72,62.83,126419.0,59.8925,59.9974,59.8448,59.9497,126419.0
2024-01-11 11:20:00,62.81,63.01,62.79,62.99,53890.0,59.9307,60.1215,59.9116,60.1024,53890.0
2024-01-11 11:30:00,62.99,63.02,62.94,62.99,81996.0,60.1024,60.131,60.0547,60.1024,81996.0
2024-01-11 11:40:00,62.98,63.19,62.97,63.16,113649.0,60.0929,60.2932,60.0833,60.2646,113649.0
2024-01-11 11:50:00,63.17,63.24,62.98,63.1,61349.0,60.2742,60.3409,60.0929,60.2074,61349.0
2024-01-11 12:00:00,63.1,63.37,63.04,63.35,423057.0,60.2074,60.465,60.1501,60.4459,423057.0
2024-01-11 12:10:00,63.36,63.43,63.19,63.23,76509.0,60.4554,60.5222,60.2932,60.3314,76509.0
2024-01-11 12:20:00,63.22,63.23,63.12,63.13,60334.0,60.3219,60.3314,60.2264,60.236,60334.0
2024-01-11 12:30:00,63.12,63.2,63.08,63.15,72415.0,60.2264,60.3028,60.1883,60.2551,72415.0
2024-01-11 12:40:00,63.15,63.19,63.06,63.07,43247.0,60.2551,60.2932,60.1692,60.1787,43247.0
2024-01-11 12:50:00,63.07,63.08,62.97,63.05,45701.0,60.1787,60.1883,60.0833,60.1597,45701.0
2024-01-11 13:00:00,63.05,63.1,63.01,63.06,34526.0,60.1597,60.2074,60.1215,60.1692,34526.0
2024-01-11 13:10:00,63.05,63.1,63.03,63.05,38422.0,60.1597,60.2074,60.1406,60.1597,38422.0
2024-01-11 13:20:00,63.05,63.09,62.99,63.09,52372.0,60.1597,60.1978,60.1024,60.1978,52372.0
2024-01-11 13:30:00,63.09,63.13,63.05,63.05,56235.0,60.1978,60.236,60.1597,60.1597,56235.0
2024-01-11 13:40:00,63.05,63.08,63.01,63.05,90885.0,60.1597,60.1883,60.1215,60.1597,90885.0
2024-01-11 13:50:00,63.05,63.18,63.04,63.13,36894.0,60.1597,60.2837,60.1501,60.236,36894.0
2024-01-11 14:00:00,63.14,63.17,63.04,63.06,55106.0,60.2455,60.2742,60.1501,60.1692,55106.0
2024-01-11 14:10:00,63.05,63.12,63.04,63.07,38541.0,60.1597,60.2264,60.1501,60.1787,38541.0
2024-01-11 14:20:00,63.08,63.1,63.04,63.07,39974.0,60.1883,60.2074,60.1501,60.1787,39974.0
2024-01-11 14:30:00,63.07,63.2,63.03,63.15,72838.0,60.1787,60.3028,60.1406,60.2551,72838.0
2024-01-11 14:40:00,63.16,63.19,63.1,63.14,44063.0,60.2646,60.2932,60.2074,60.2455,44063.0
2024-01-11 14:50:00,63.14,63.18,63.1,63.15,59573.0,60.2455,60.2837,60.2074,60.2551,59573.0
2024-01-11 15:00:00,63.15,63.15,63.06,63.07,87748.0,60.2551,60.2551,60.1692,60.1787,87748.0
2024-01-11 15:10:00,63.07,63.11,63.02,63.05,58983.0,60.1787,60.2169,60.131,60.1597,58983.0
2024-01-11 15:20:00,63.05,63.11,62.99,63.0,67849.0,60.1597,60.2169,60.1024,60.1119,67849.0
2024-01-11 15:30:00,62.98,63.04,62.96,63.02,83299.0,60.0929,60.1501,60.0738,60.131,83299.0
2024-01-11 15:40:00,63.01,63.13,63.0,63.13,97350.0,60.1215,60.236,60.1119,60.236,97350.0
2024-01-11 15:50:00,63.13,63.24,63.0,63.05,639036.0,60.236,60.3409,60.1119,60.1597,639036.0
2024-01-12 09:30:00,63.42,63.59,63.29,63.48,107642.0,60.5127,60.6749,60.3886,60.5699,107642.0
2024-01-12 09:40:00,63.48,63.51,63.28,63.39,82172.0,60.5699,60.5986,60.3791,60.4841,82172.0
2024-01-12 09:50:00,63.4,63.46,63.32,63.34,63803.0,60.4936,60.5509,60.4173,60.4364,63803.0
2024-01-12 10:00:00,63.34,63.39,63.24,63.29,47708.0,60.4364,60.4841,60.3409,60.3886,47708.0
2024-01-12 10:10:00,63.29,63.34,63.1,63.1,39671.0,60.3886,60.4364,60.2074,60.2074,39671.0
2024-01-12 10:20:00,63.1,63.19,63.08,63.16,46439.0,60.2074,60.2932,60.1883,60.2646,46439.0
2024-01-12 10:30:00,63.15,63.21,63.07,63.1,53836.0,60.2551,60.3123,60.1787,60.2074,53836.0
2024-01-12 10:40:00,63.1,63.27,63.09,63.24,29978.0,60.2074,60.3696,60.1978,60.3409,29978.0
2024-01-12 10:50:00,63.25,63.34,63.23,63.28,44307.0,60.3505,60.4364,60.3314,60.3791,44307.0
2024-01-12 11:00:00,63.27,63.34,63.23,63.29,41692.0,60.3696,60.4364,60.3314,60.3886,41692.0
2024-01-12 11:10:00,63.3,63.33,63.25,63.28,27931.0,60.3982,60.4268,60.3505,60.3791,27931.0
2024-01-12 11:20:00,63.28,63.28,63.18,63.2,60490.0,60.3791,60.3791,60.2837,60.3028,60490.0
2024-01-12 11:30:00,63.21,63.29,63.19,63.23,43522.0,60.3123,60.3886,60.2932,60.3314,43522.0
2024-01-12 11:40:00,63.21,63.23,63.16,63.2,33252.0,60.3123,60.3314,60.2646,60.3028,33252.0
2024-01-12 11:50:00,63.2,63.24,63.17,63.19,35582.0,60.3028,60.3409,60.2742,60.2932,35582.0
2024-01-12 12:00:00,63.19,63.28,63.18,63.26,26626.0,60.2932,60.3791,60.2837,60.36,26626.0
2024-01-12 12:10:00,63.26,63.35,63.25,63.31,36375.0,60.36,60.4459,60.3505,60.4077,36375.0
2024-01-12 12:20:00,63.32,63.39,63.31,63.36,34391.0,60.4173,60.4841,60.4077,60.4554,34391.0
2024-01-12 12:30:00,63.36,63.39,63.33,63.35,24709.0,60.4554,60.4841,60.4268,60.4459,24709.0
2024-01-12 12:40:00,63.35,63.35,63.31,63.34,44509.0,60.4459,60.4459,60.4077,60.4364,44509.0
2024-01-12 12:50:00,63.34,63.44,63.31,63.4,28050.0,60.4364,60.5318,60.4077,60.4936,28050.0
2024-01-12 13:00:00,63.4,63.45,63.38,63.42,42836.0,60.4936,60.5413,60.4745,60.5127,42836.0
2024-01-12 13:10:00,63.42,63.46,63.4,63.41,39403.0,60.5127,60.5509,60.4936,60.5031,39403.0
2024-01-12 13:20:00,63.4,63.45,63.35,63.44,71267.0,60.4936,60.5413,60.4459,60.5318,71267.0
2024-01-12 13:30:00,63.44,63.51,63.37,63.49,99495.0,60.5318,60.5986,60.465,60.5795,99495.0
2024-01-12 13:40:00,63.49,63.51,63.45,63.51,47639.0,60.5795,60.5986,60.5413,60.5986,47639.0
2024-01-12 13:50:00,63.51,63.59,63.5,63.54,62051.0,60.5986,60.6749,60.589,60.6272,62051.0
2024-01-12 14:00:00,63.54,63.56,63.48,63.48,40299.0,60.6272,60.6463,60.5699,60.5699,40299.0
2024-01-12 14:10:00,63.48,63.54,63.45,63.49,93662.0,60.5699,60.6272,60.5413,60.5795,93662.0
2024-01-12 14:20:00,63.5,63.54,63.45,63.49,121953.0,60.589,60.6272,60.5413,60.5795,121953.0
2024-01-12 14:30:00,63.5,63.51,63.4,63.4,59214.0,60.589,60.5986,60.4936,60.4936,59214.0
2024-01-12 14:40:00,63.4,63.41,63.32,63.32,39920.0,60.4936,60.5031,60.4173,60.4173,39920.0
2024-01-12 14:50:00,63.32,63.35,63.26,63.3,37163.0,60.4173,60.4459,60.36,60.3982,37163.0
2024-01-12 15:00:00,63.29,63.33,63.25,63.32,73485.0,60.3886,60.4268,60.3505,60.4173,73485.0
2024-01-12 15:10:00,63.33,63.37,63.28,63.32,81757.0,60.4268,60.465,60.3791,60.4173,81757.0
2024-01-12 15:20:00,63.32,63.34,63.29,63.33,86650.0,60.4173,60.4364,60.3886,60.4268,86650.0
2024-01-12 15:30:00,63.33,63.4,63.32,63.38,114263.0,60.4268,60.4936,60.4173,60.4745,114263.0
2024-01-12 15:40:00,63.38,63.46,63.37,63.42,123453.0,60.4745,60.5509,60.465,60.5127,123453.0
2024-01-12 15:50:00,63.43,63.5,63.36,63.39,493887.0,60.5222,60.589,60.4554,60.4841,493887.0
2024-01-16 09:30:00,63.59,63.94,63.49,63.75,197420.0,60.6749,61.0089,60.5795,60.8276,197420.0
2024-01-16 09:40:00,63.73,63.86,63.68,63.69,68976.0,60.8085,60.9325,60.7608,60.7703,68976.0
2024-01-16 09:50:00,63.67,63.67,63.42,63.51,100070.0,60.7512,60.7512,60.5127,60.5986,100070.0
2024-01-16 10:00:00,63.49,63.66,63.38,63.47,104739.0,60.5795,60.7417,60.4745,60.5604,104739.0
2024-01-16 10:10:00,63.5,63.53,63.34,63.44,70361.0,60.589,60.6176,60.4364,60.5318,70361.0
2024-01-16 10:20:00,63.45,63.55,63.41,63.53,76641.0,60.5413,60.6367,60.5031,60.6176,76641.0
2024-01-16 10:30:00,63.53,63.56,63.43,63.55,57410.0,60.6176,60.6463,60.5222,60.6367,57410.0
2024-01-16 10:40:00,63.56,63.63,63.41,63.59,116401.0,60.6463,60.7131,60.5031,60.6749,116401.0
2024-01-16 10:50:00,63.61,63.67,63.56,63.6,51682.0,60.694,60.7512,60.6463,60.6844,51682.0
2024-01-16 11:00:00,63.61,63.64,63.46,63.47,68899.0,60.694,60.7226,60.5509,60.5604,68899.0
2024-01-16 11:10:00,63.48,63.56,63.47,63.5,63098.0,60.5699,60.6463,60.5604,60.589,63098.0
2024-01-16 11:20:00,63.51,63.6,63.45,63.45,43434.0,60.5986,60.6844,60.5413,60.5413,43434.0
2024-01-16 11:30:00,63.45,63.48,63.4,63.44,23083.0,60.5413,60.5699,60.4936,60.5318,23083.0
2024-01-16 11:40:00,63.44,63.48,63.35,63.36,39910.0,60.5318,60.5699,60.4459,60.4554,39910.0
2024-01-16 11:50:00,63.37,63.38,63.29,63.31,42904.0,60.465,60.4745,60.3886,60.4077,42904.0
2024-01-16 12:00:00,63.32,63.34,63.26,63.34,27284.0,60.4173,60.4364,60.36,60.4364,27284.0
2024-01-16 12:10:00,63.34,63.34,63.25,63.29,53740.0,60.4364,60.4364,60.3505,60.3886,53740.0
2024-01-16 12:20:00,63.3,63.31,63.22,63.24,45575.0,60.3982,60.4077,60.3219,60.3409,45575.0
2024-01-16 12:30:00,63.24,63.3,63.22,63.27,32998.0,60.3409,60.3982,60.3219,60.3696,32998.0
2024-01-16 12:40:00,63.26,63.26,63.17,63.18,22695.0,60.36,60.36,60.2742,60.2837,22695.0
2024-01-16 12:50:00,63.19,63.26,63.18,63.22,44230.0,60.2932,60.36,60.2837,60.3219,44230.0
2024-01-16 13:00:00,63.21,63.35,63.2,63.31,45636.0,60.3123,60.4459,60.3028,60.4077,45636.0
2024-01-16 13:10:00,63.31,63.31,63.24,63.25,31217.0,60.4077,60.4077,60.3409,60.3505,31217.0
2024-01-16 13:20:00,63.24,63.32,63.17,63.31,24303.0,60.3409,60.4173,60.2742,60.4077,24303.0
2024-01-16 13:30:00,63.32,63.35,63.22,63.25,30228.0,60.4173,60.4459,60.3219,60.3505,30228.0
2024-01-16 13:40:00,63.25,63.26,63.14,63.15,66742.0,60.3505,60.36,60.2455,60.2551,66742.0
2024-01-16 13:50:00,63.14,63.22,63.13,63.2,32295.0,60.2455,60.3219,60.236,60.3028,32295.0
2024-01-16 14:00:00,63.2,63.2,62.94,62.97,74196.0,60.3028,60.3028,60.0547,60.0833,74196.0
2024-01-16 14:10:00,62.97,63.05,62.96,63.0,33471.0,60.0833,60.1597,60.0738,60.1119,33471.0
2024-01-16 14:20:00,63.01,63.07,62.95,62.95,47059.0,60.1215,60.1787,60.0642,60.0642,47059.0
2024-01-16 14:30:00,62.95,63.01,62.91,62.91,23464.0,60.0642,60.1215,60.0261,60.0261,23464.0
2024-01-16 14:40:00,62.9,62.95,62.86,62.9,31769.0,60.0165,60.0642,59.9784,60.0165,31769.0
2024-01-16 14:50:00,62.91,62.99,62.86,62.98,46235.0,60.0261,60.1024,59.9784,60.0929,46235.0
2024-01-16 15:00:00,62.99,63.01,62.93,62.94,50537.0,60.1024,60.1215,60.0452,60.0547,50537.0
2024-01-16 15:10:00,62.94,62.96,62.87,62.9,45061.0,60.0547,60.0738,59.9879,60.0165,45061.0
2024-01-16 15:20:00,62.92,62.92,62.82,62.84,39484.0,60.0356,60.0356,59.9402,59.9593,39484.0
2024-01-16 15:30:00,62.83,62.85,62.74,62.78,66220.0,59.9497,59.9688,59.8639,59.902,66220.0
2024-01-16 15:40:00,62.77,62.82,62.73,62.8,72976.0,59.8925,59.9402,59.8543,59.9211,72976.0
2024-01-16 15:50:00,62.79,62.98,62.79,62.83,494236.0,59.9116,60.0929,59.9116,59.9497,494236.0
2024-01-17 09:30:00,62.69,63.13,62.56,63.09,89150.0,59.8162,60.236,59.6921,60.1978,89150.0
2024-01-17 09:40:00,63.09,63.15,62.89,63.13,76527.0,60.1978,60.2551,60.007,60.236,76527.0
2024-01-17 09:50:00,63.12,63.39,63.1,63.38,118652.0,60.2264,60.4841,60.2074,60.4745,118652.0
2024-01-17 10:00:00,63.37,63.51,63.33,63.42,128595.0,60.465,60.5986,60.4268,60.5127,128595.0
2024-01-17 10:10:00,63.43,63.67,63.43,63.6,67968.0,60.5222,60.7512,60.5222,60.6844,67968.0
2024-01-17 10:20:00,63.6,63.61,63.35,63.4,94843.0,60.6844,60.694,60.4459,60.4936,94843.0
2024-01-17 10:30:00,63.39,63.51,63.36,63.43,109386.0,60.4841,60.5986,60.4554,60.5222,109386.0
2024-01-17 10:40:00,63.43,63.5,63.38,63.43,63341.0,60.5222,60.589,60.4745,60.5222,63341.0
2024-01-17 10:50:00,63.43,63.48,63.35,63.44,126367.0,60.5222,60.5699,60.4459,60.5318,126367.0
2024-01-17 11:00:00,63.44,63.51,63.36,63.42,64886.0,60.5318,60.5986,60.4554,60.5127,64886.0
2024-01-17 11:10:00,63.42,63.53,63.36,63.36,55836.0,60.5127,60.6176,60.4554,60.4554,55836.0
2024-01-17 11:20:00,63.37,63.41,63.33,63.35,81238.0,60.465,60.5031,60.4268,60.4459,81238.0
2024-01-17 11:30:00,63.34,63.46,63.3,63.44,61910.0,60.4364,60.5509,60.3982,60.5318,61910.0
2024-01-17 11:40:00,63.43,63.45,63.31,63.34,68565.0,60.5222,60.5413,60.4077,60.4364,68565.0
2024-01-17 11:50:00,63.33,63.35,63.25,63.25,57616.0,60.4268,60.4459,60.3505,60.3505,57616.0
2024-01-17 12:00:00,63.26,63.26,63.16,63.19,57002.0,60.36,60.36,60.2646,60.2932,57002.0
2024-01-17 12:10:00,63.2,63.27,63.18,63.26,43614.0,60.3028,60.3696,60.2837,60.36,43614.0
2024-01-17 12:20:00,63.26,63.26,63.18,63.24,67418.0,60.36,60.36,60.2837,60.3409,67418.0
2024-01-17 12:30:00,63.25,63.28,63.2,63.27,73704.0,60.3505,60.3791,60.3028,60.3696,73704.0
2024-01-17 12:40:00,63.28,63.37,63.23,63.37,60136.0,60.3791,60.465,60.3314,60.465,60136.0
2024-01-17 12:50:00,63.37,63.37,63.2,63.2,50956.0,60.465,60.465,60.3028,60.3028,50956.0
2024-01-17 13:00:00,63.2,63.25,63.16,63.18,55034.0,60.3028,60.3505,60.2646,60.2837,55034.0
2024-01-17 13:10:00,63.17,63.23,63.16,63.23,69764.0,60.2742,60.3314,60.2646,60.3314,69764.0
2024-01-17 13:20:00,63.23,63.3,63.18,63.2,53513.0,60.3314,60.3982,60.2837,60.3028,53513.0
2024-01-17 13:30:00,63.2,63.22,63.16,63.21,49862.0,60.3028,60.3219,60.2646,60.3123,49862.0
2024-01-17 13:40:00,63.21,63.26,63.2,63.22,35702.0,60.3123,60.36,60.3028,60.3219,35702.0
2024-01-17 13:50:00,63.23,63.35,63.18,63.3,64550.0,60.3314,60.4459,60.2837,60.3982,64550.0
2024-01-17 14:00:00,63.3,63.35,63.26,63.34,67961.0,60.3982,60.4459,60.36,60.4364,67961.0
2024-01-17 14:10:00,63.35,63.35,63.29,63.34,64885.0,60.4459,60.4459,60.3886,60.4364,64885.0
2024-01-17 14:20:00,63.34,63.34,63.24,63.28,59959.0,60.4364,60.4364,60.3409,60.3791,59959.0
2024-01-17 14:30:00,63.29,63.38,63.25,63.31,70115.0,60.3886,60.4745,60.3505,60.4077,70115.0
2024-01-17 14:40:00,63.31,63.34,63.23,63.26,69324.0,60.4077,60.4364,60.3314,60.36,69324.0
2024-01-17 14:50:00,63.26,63.33,63.22,63.26,100322.0,60.36,60.4268,60.3219,60.36,100322.0
2024-01-17 15:00:00,63.26,63.29,63.2,63.25,95244.0,60.36,60.3886,60.3028,60.3505,95244.0
2024-01-17 15:10:00,63.26,63.42,63.24,63.37,45171.0,60.36,60.5127,60.3409,60.465,45171.0
2024-01-17 15:20:00,63.38,63.4,63.27,63.3,133625.0,60.4745,60.4936,60.3696,60.3982,133625.0
2024-01-17 15:30:00,63.3,63.45,63.27,63.43,87483.0,60.3982,60.5413,60.3696,60.5222,87483.0
2024-01-17 15:40:00,63.43,63.46,63.24,63.29,144589.0,60.5222,60.5509,60.3409,60.3886,144589.0
2024-01-17 15:50:00,63.29,63.31,63.06,63.09,633402.0,60.3886,60.4077,60.1692,60.1978,633402.0
2024-01-18 09:30:00,62.72,63.01,62.53,62.7,156519.0,59.8448,60.1215,59.6635,59.8257,156519.0
2024-01-18 09:40:00,62.72,62.73,62.55,62.6,54328.0,59.8448,59.8543,59.6826,59.7303,54328.0
2024-01-18 09:50:00,62.61,62.68,62.53,62.58,44027.0,59.7398,59.8066,59.6635,59.7112,44027.0
2024-01-18 10:00:00,62.56,62.72,62.5,62.55,62446.0,59.6921,59.8448,59.6349,59.6826,62446.0
2024-01-18 10:10:00,62.53,62.57,62.39,62.42,82147.0,59.6635,59.7017,59.5299,59.5585,82147.0
2024-01-18 10:20:00,62.42,62.63,62.41,62.57,35999.0,59.5585,59.7589,59.549,59.7017,35999.0
2024-01-18 10:30:00,62.6,62.68,62.54,62.55,103510.0,59.7303,59.8066,59.673,59.6826,103510.0
2024-01-18 10:40:00,62.55,62.75,62.52,62.69,100410.0,59.6826,59.8734,59.6539,59.8162,100410.0
2024-01-18 10:50:00,62.69,62.72,62.58,62.69,43672.0,59.8162,59.8448,59.7112,59.8162,43672.0
2024-01-18 11:00:00,62.67,62.73,62.61,62.69,33287.0,59.7971,59.8543,59.7398,59.8162,33287.0
2024-01-18 11:10:00,62.68,62.76,62.66,62.69,42831.0,59.8066,59.8829,59.7875,59.8162,42831.0
2024-01-18 11:20:00,62.68,62.74,62.64,62.67,58605.0,59.8066,59.8639,59.7684,59.7971,58605.0
2024-01-18 11:30:00,62.67,62.68,62.57,62.68,60527.0,59.7971,59.8066,59.7017,59.8066,60527.0
2024-01-18 11:40:00,62.68,62.68,62.57,62.57,37940.0,59.8066,59.8066,59.7017,59.7017,37940.0
2024-01-18 11:50:00,62.57,62.69,62.57,62.62,51709.0,59.7017,59.8162,59.7017,59.7494,51709.0
2024-01-18 12:00:00,62.63,62.79,62.59,62.78,43042.0,59.7589,59.9116,59.7207,59.902,43042.0
2024-01-18 12:10:00,62.79,62.81,62.73,62.78,39708.0,59.9116,59.9307,59.8543,59.902,39708.0
2024-01-18 12:20:00,62.78,62.85,62.75,62.85,52228.0,59.902,59.9688,59.8734,59.9688,52228.0
2024-01-18 12:30:00,62.84,62.85,62.79,62.85,70841.0,59.9593,59.9688,59.9116,59.9688,70841.0
2024-01-18 12:40:00,62.85,62.87,62.64,62.69,74647.0,59.9688,59.9879,59.7684,59.8162,74647.0
2024-01-18 12:50:00,62.68,62.83,62.66,62.82,47154.0,59.8066,59.9497,59.7875,59.9402,47154.0
2024-01-18 13:00:00,62.83,62.84,62.76,62.84,48762.0,59.9497,59.9593,59.8829,59.9593,48762.0
2024-01-18 13:10:00,62.84,62.91,62.8,62.91,34819.0,59.9593,60.0261,59.9211,60.0261,34819.0
2024-01-18 13:20:00,62.9,62.93,62.86,62.9,36793.0,60.0165,60.0452,59.9784,60.0165,36793.0
2024-01-18 13:30:00,62.9,62.95,62.88,62.92,40558.0,60.0165,60.0642,59.9974,60.0356,40558.0
2024-01-18 13:40:00,62.91,62.91,62.82,62.9,46537.0,60.0261,60.0261,59.9402,60.0165,46537.0
2024-01-18 13:50:00,62.9,62.93,62.86,62.91,48155.0,60.0165,60.0452,59.9784,60.0261,48155.0
2024-01-18 14:00:00,62.91,63.0,62.89,62.95,36861.0,60.0261,60.1119,60.007,60.0642,36861.0
2024-01-18 14:10:00,62.96,62.97,62.89,62.92,31087.0,60.0738,60.0833,60.007,60.0356,31087.0
2024-01-18 14:20:00,62.92,62.95,62.88,62.93,36349.0,60.0356,60.0642,59.9974,60.0452,36349.0
2024-01-18 14:30:00,62.93,62.95,62.87,62.88,68374.0,60.0452,60.0642,59.9879,59.9974,68374.0
2024-01-18 14:40:00,62.88,62.95,62.85,62.94,76106.0,59.9974,60.0642,59.9688,60.0547,76106.0
2024-01-18 14:50:00,62.93,63.06,62.93,63.04,58917.0,60.0452,60.1692,60.0452,60.1501,58917.0
2024-01-18 15:00:00,63.04,63.1,63.0,63.07,69541.0,60.1501,60.2074,60.1119,60.1787,69541.0
2024-01-18 15:10:00,63.08,63.14,63.06,63.11,77661.0,60.1883,60.2455,60.1692,60.2169,77661.0
2024-01-18 15:20:00,63.12,63.31,63.11,63.3,66203.0,60.2264,60.4077,60.2169,60.3982,66203.0
2024-01-18 15:30:00,63.3,63.33,63.19,63.21,87660.0,60.3982,60.4268,60.2932,60.3123,87660.0
2024-01-18 15:40:00,63.2,63.22,63.13,63.17,132511.0,60.3028,60.3219,60.236,60.2742,132511.0
2024-01-18 15:50:00,63.17,63.33,63.13,63.31,326435.0,60.2742,60.4268,60.236,60.4077,326435.0
2024-01-19 09:30:00,63.43,63.44,62.77,62.77,227964.0,60.5222,60.5318,59.8925,59.8925,227964.0
2024-01-19 09:40:00,62.78,62.93,62.65,62.91,84842.0,59.902,60.0452,59.778,60.0261,84842.0
2024-01-19 09:50:00,62.94,62.99,62.89,62.93,38685.0,60.0547,60.1024,60.007,60.0452,38685.0
2024-01-19 10:00:00,62.93,63.09,62.91,63.07,81756.0,60.0452,60.1978,60.0261,60.1787,81756.0
2024-01-19 10:10:00,63.05,63.08,62.89,63.08,64580.0,60.1597,60.1883,60.007,60.1883,64580.0
2024-01-19 10:20:00,63.1,63.11,62.9,62.94,51985.0,60.2074,60.2169,60.0165,60.0547,51985.0
2024-01-19 10:30:00,62.94,62.96,62.85,62.88,60156.0,60.0547,60.0738,59.9688,59.9974,60156.0
2024-01-19 10:40:00,62.88,62.98,62.84,62.94,62284.0,59.9974,60.0929,59.9593,60.0547,62284.0
2024-01-19 10:50:00,62.93,62.99,62.85,62.86,37996.0,60.0452,60.1024,59.9688,59.9784,37996.0
2024-01-19 11:00:00,62.86,62.9,62.81,62.87,48212.0,59.9784,60.0165,59.9307,59.9879,48212.0
2024-01-19 11:10:00,62.87,62.9,62.81,62.85,60658.0,59.9879,60.0165,59.9307,59.9688,60658.0
2024-01-19 11:20:00,62.86,62.99,62.85,62.96,38313.0,59.9784,60.1024,59.9688,60.0738,38313.0
2024-01-19 11:30:00,62.96,62.96,62.9,62.95,34679.0,60.0738,60.0738,60.0165,60.0642,34679.0
2024-01-19 11:40:00,62.94,63.0,62.9,62.98,38028.0,60.0547,60.1119,60.0165,60.0929,38028.0
2024-01-19 11:50:00,62.98,63.12,62.98,63.08,34700.0,60.0929,60.2264,60.0929,60.1883,34700.0
2024-01-19 12:00:00,63.09,63.1,62.98,62.99,26341.0,60.1978,60.2074,60.0929,60.1024,26341.0
2024-01-19 12:10:00,62.99,63.01,62.93,63.01,28615.0,60.1024,60.1215,60.0452,60.1215,28615.0
2024-01-19 12:20:00,63.01,63.06,62.99,63.02,21576.0,60.1215,60.1692,60.1024,60.131,21576.0
2024-01-19 12:30:00,63.02,63.09,63.01,63.05,39435.0,60.131,60.1978,60.1215,60.1597,39435.0
2024-01-19 12:40:00,63.04,63.06,63.0,63.05,26529.0,60.1501,60.1692,60.1119,60.1597,26529.0
2024-01-19 12:50:00,63.05,63.06,63.01,63.04,31860.0,60.1597,60.1692,60.1215,60.1501,31860.0
2024-01-19 13:00:00,63.04,63.07,63.02,63.04,38520.0,60.1501,60.1787,60.131,60.1501,38520.0
2024-01-19 13:10:00,63.04,63.21,63.04,63.17,77670.0,60.1501,60.3123,60.1501,60.2742,77670.0
2024-01-19 13:20:00,63.16,63.23,63.16,63.22,33633.0,60.2646,60.3314,60.2646,60.3219,33633.0
2024-01-19 13:30:00,63.22,63.24,63.18,63.23,69445.0,60.3219,60.3409,60.2837,60.3314,69445.0
2024-01-19 13:40:00,63.23,63.23,63.1,63.15,42234.0,60.3314,60.3314,60.2074,60.2551,42234.0
2024-01-19 13:50:00,63.15,63.24,63.14,63.24,41549.0,60.2551,60.3409,60.2455,60.3409,41549.0
2024-01-19 14:00:00,63.23,63.24,63.19,63.2,71765.0,60.3314,60.3409,60.2932,60.3028,71765.0
2024-01-19 14:10:00,63.2,63.28,63.2,63.23,43551.0,60.3028,60.3791,60.3028,60.3314,43551.0
2024-01-19 14:20:00,63.23,63.34,63.2,63.29,54706.0,60.3314,60.4364,60.3028,60.3886,54706.0
2024-01-19 14:30:00,63.3,63.32,63.23,63.3,32497.0,60.3982,60.4173,60.3314,60.3982,32497.0
2024-01-19 14:40:00,63.31,63.31,63.21,63.28,46265.0,60.4077,60.4077,60.3123,60.3791,46265.0
2024-01-19 14:50:00,63.28,63.3,63.2,63.23,41872.0,60.3791,60.3982,60.3028,60.3314,41872.0
2024-01-19 15:00:00,63.22,63.32,63.21,63.3,59337.0,60.3219,60.4173,60.3123,60.3982,59337.0
2024-01-19 15:10:00,63.3,63.35,63.27,63.33,79362.0,60.3982,60.4459,60.3696,60.4268,79362.0
2024-01-19 15:20:00,63.34,63.35,63.22,63.24,139578.0,60.4364,60.4459,60.3219,60.3409,139578.0
2024-01-19 15:30:00,63.23,63.24,63.12,63.16,65243.0,60.3314,60.3409,60.2264,60.2646,65243.0
2024-01-19 15:40:00,63.16,63.18,63.08,63.09,123004.0,60.2646,60.2837,60.1883,60.1978,123004.0
2024-01-19 15:50:00,63.09,63.16,63.06,63.15,286505.0,60.1978,60.2646,60.1692,60.2551,286505.0
2024-01-22 09:30:00,63.03,63.03,62.48,62.76,174474.0,60.1406,60.1406,59.6158,59.8829,174474.0
2024-01-22 09:40:00,62.76,63.14,62.72,63.12,120792.0,59.8829,60.2455,59.8448,60.2264,120792.0
2024-01-22 09:50:00,63.14,63.27,63.1,63.17,51371.0,60.2455,60.3696,60.2074,60.2742,51371.0
2024-01-22 10:00:00,63.18,63.27,62.96,63.02,90140.0,60.2837,60.3696,60.0738,60.131,90140.0
2024-01-22 10:10:00,63.02,63.04,62.85,62.99,88076.0,60.131,60.1501,59.9688,60.1024,88076.0
2024-01-22 10:20:00,62.99,63.15,62.86,63.14,89904.0,60.1024,60.2551,59.9784,60.2455,89904.0
2024-01-22 10:30:00,63.14,63.26,63.14,63.18,66166.0,60.2455,60.36,60.2455,60.2837,66166.0
2024-01-22 10:40:00,63.18,63.45,63.16,63.34,61417.0,60.2837,60.5413,60.2646,60.4364,61417.0
2024-01-22 10:50:00,63.34,63.38,63.28,63.31,116132.0,60.4364,60.4745,60.3791,60.4077,116132.0
2024-01-22 11:00:00,63.31,63.34,63.19,63.26,56515.0,60.4077,60.4364,60.2932,60.36,56515.0
2024-01-22 11:10:00,63.26,63.29,63.19,63.28,54137.0,60.36,60.3886,60.2932,60.3791,54137.0
2024-01-22 11:20:00,63.28,63.31,63.19,63.27,45571.0,60.3791,60.4077,60.2932,60.3696,45571.0
2024-01-22 11:30:00,63.28,63.37,63.27,63.29,48215.0,60.3791,60.465,60.3696,60.3886,48215.0
2024-01-22 11:40:00,63.28,63.37,63.22,63.23,62708.0,60.3791,60.465,60.3219,60.3314,62708.0
2024-01-22 11:50:00,63.22,63.23,63.15,63.15,50326.0,60.3219,60.3314,60.2551,60.2551,50326.0
2024-01-22 12:00:00,63.16,63.21,63.1,63.15,58538.0,60.2646,60.3123,60.2074,60.2551,58538.0
2024-01-22 12:10:00,63.15,63.15,63.02,63.07,63046.0,60.2551,60.2551,60.131,60.1787,63046.0
2024-01-22 12:20:00,63.07,63.08,63.01,63.03,65827.0,60.1787,60.1883,60.1215,60.1406,65827.0
2024-01-22 12:30:00,63.03,63.1,62.96,62.99,60884.0,60.1406,60.2074,60.0738,60.1024,60884.0
2024-01-22 12:40:00,62.98,63.02,62.96,62.96,25381.0,60.0929,60.131,60.0738,60.0738,25381.0
2024-01-22 12:50:00,62.96,62.97,62.87,62.93,65382.0,60.0738,60.0833,59.9879,60.0452,65382.0
2024-01-22 13:00:00,62.94,62.97,62.87,62.96,74558.0,60.0547,60.0833,59.9879,60.0738,74558.0
2024-01-22 13:10:00,62.95,63.01,62.95,62.97,46371.0,60.0642,60.1215,60.0642,60.0833,46371.0
2024-01-22 13:20:00,62.98,63.04,62.97,62.98,49682.0,60.0929,60.1501,60.0833,60.0929,49682.0
2024-01-22 13:30:00,62.99,63.0,62.91,62.94,34163.0,60.1024,60.1119,60.0261,60.0547,34163.0
2024-01-22 13:40:00,62.94,63.0,62.93,63.0,28982.0,60.0547,60.1119,60.0452,60.1119,28982.0
2024-01-22 13:50:00,63.01,63.04,62.98,63.02,40596.0,60.1215,60.1501,60.0929,60.131,40596.0
2024-01-22 14:00:00,63.03,63.09,63.02,63.07,53119.0,60.1406,60.1978,60.131,60.1787,53119.0
2024-01-22 14:10:00,63.07,63.12,63.05,63.06,37822.0,60.1787,60.2264,60.1597,60.1692,37822.0
2024-01-22 14:20:00,63.05,63.18,63.03,63.16,32497.0,60.1597,60.2837,60.1406,60.2646,32497.0
2024-01-22 14:30:00,63.16,63.19,63.12,63.18,66542.0,60.2646,60.2932,60.2264,60.2837,66542.0
2024-01-22 14:40:00,63.18,63.19,63.1,63.16,34986.0,60.2837,60.2932,60.2074,60.2646,34986.0
2024-01-22 14:50:00,63.16,63.2,63.14,63.19,40984.0,60.2646,60.3028,60.2455,60.2932,40984.0
2024-01-22 15:00:00,63.19,63.2,63.12,63.16,51028.0,60.2932,60.3028,60.2264,60.2646,51028.0
2024-01-22 15:10:00,63.16,63.17,63.12,63.13,49720.0,60.2646,60.2742,60.2264,60.236,49720.0
2024-01-22 15:20:00,63.13,63.15,63.07,63.07,72557.0,60.236,60.2551,60.1787,60.1787,72557.0
2024-01-22 15:30:00,63.07,63.15,63.04,63.07,102400.0,60.1787,60.2551,60.1501,60.1787,102400.0
2024-01-22 15:40:00,63.07,63.12,63.05,63.09,93236.0,60.1787,60.2264,60.1597,60.1978,93236.0
2024-01-22 15:50:00,63.1,63.19,63.08,63.17,360974.0,60.2074,60.2932,60.1883,60.2742,360974.0
2024-01-23 09:30:00,63.39,64.07,63.39,63.91,110785.0,60.4841,61.1329,60.4841,60.9802,110785.0
2024-01-23 09:40:00,63.9,63.98,63.77,63.77,49022.0,60.9707,61.047,60.8466,60.8466,49022.0
2024-01-23 09:50:00,63.76,63.97,63.7,63.95,49477.0,60.8371,61.0375,60.7799,61.0184,49477.0
2024-01-23 10:00:00,63.93,64.23,63.92,64.2,70011.0,60.9993,61.2856,60.9898,61.2569,70011.0
2024-01-23 10:10:00,64.22,64.24,64.13,64.21,72295.0,61.276,61.2951,61.1901,61.2665,72295.0
2024-01-23 10:20:00,64.21,64.31,64.08,64.1,79627.0,61.2665,61.3619,61.1424,61.1615,79627.0
2024-01-23 10:30:00,64.11,64.17,64.09,64.13,52174.0,61.1711,61.2283,61.152,61.1901,52174.0
2024-01-23 10:40:00,64.13,64.26,64.08,64.24,45103.0,61.1901,61.3142,61.1424,61.2951,45103.0
2024-01-23 10:50:00,64.23,64.24,64.12,64.12,51028.0,61.2856,61.2951,61.1806,61.1806,51028.0
2024-01-23 11:00:00,64.12,64.21,64.06,64.08,27056.0,61.1806,61.2665,61.1234,61.1424,27056.0
2024-01-23 11:10:00,64.08,64.17,64.02,64.14,67549.0,61.1424,61.2283,61.0852,61.1997,67549.0
2024-01-23 11:20:00,64.14,64.16,64.08,64.14,45688.0,61.1997,61.2188,61.1424,61.1997,45688.0
2024-01-23 11:30:00,64.14,64.21,64.14,64.17,50009.0,61.1997,61.2665,61.1997,61.2283,50009.0
2024-01-23 11:40:00,64.18,64.25,64.18,64.22,40493.0,61.2378,61.3046,61.2378,61.276,40493.0
2024-01-23 11:50:00,64.21,64.29,64.2,64.29,59508.0,61.2665,61.3428,61.2569,61.3428,59508.0
2024-01-23 12:00:00,64.3,64.41,64.29,64.39,37602.0,61.3523,61.4573,61.3428,61.4382,37602.0
2024-01-23 12:10:00,64.4,64.4,64.31,64.39,47763.0,61.4478,61.4478,61.3619,61.4382,47763.0
2024-01-23 12:20:00,64.39,64.4,64.33,64.36,53672.0,61.4382,61.4478,61.381,61.4096,53672.0
2024-01-23 12:30:00,64.36,64.39,64.29,64.29,40347.0,61.4096,61.4382,61.3428,61.3428,40347.0
2024-01-23 12:40:00,64.29,64.39,64.27,64.38,87504.0,61.3428,61.4382,61.3237,61.4287,87504.0
2024-01-23 12:50:00,64.38,64.38,64.3,64.31,37107.0,61.4287,61.4287,61.3523,61.3619,37107.0
2024-01-23 13:00:00,64.32,64.35,64.29,64.34,25486.0,61.3714,61.4001,61.3428,61.3905,25486.0
2024-01-23 13:10:00,64.34,64.36,64.31,64.31,34828.0,61.3905,61.4096,61.3619,61.3619,34828.0
2024-01-23 13:20:00,64.32,64.39,64.32,64.38,44271.0,61.3714,61.4382,61.3714,61.4287,44271.0
2024-01-23 13:30:00,64.38,64.44,64.36,64.43,32606.0,61.4287,61.4859,61.4096,61.4764,32606.0
2024-01-23 13:40:00,64.43,64.44,64.35,64.44,69139.0,61.4764,61.4859,61.4001,61.4859,69139.0
2024-01-23 13:50:00,64.44,64.52,64.42,64.52,45633.0,61.4859,61.5623,61.4668,61.5623,45633.0
2024-01-23 14:00:00,64.52,64.57,64.5,64.55,46153.0,61.5623,61.61,61.5432,61.5909,46153.0
2024-01-23 14:10:00,64.54,64.64,64.54,64.63,29222.0,61.5813,61.6768,61.5813,61.6672,29222.0
2024-01-23 14:20:00,64.63,64.7,64.63,64.68,45843.0,61.6672,61.734,61.6672,61.7149,45843.0
2024-01-23 14:30:00,64.69,64.77,64.69,64.77,56252.0,61.7245,61.8008,61.7245,61.8008,56252.0
2024-01-23 14:40:00,64.78,64.9,64.76,64.88,124924.0,61.8103,61.9248,61.7913,61.9058,124924.0
2024-01-23 14:50:00,64.88,64.95,64.87,64.9,77740.0,61.9058,61.9726,61.8962,61.9248,77740.0
2024-01-23 15:00:00,64.89,64.9,64.7,64.73,81363.0,61.9153,61.9248,61.734,61.7626,81363.0
2024-01-23 15:10:00,64.74,64.84,64.7,64.83,67653.0,61.7722,61.8676,61.734,61.8581,67653.0
2024-01-23 15:20:00,64.83,64.85,64.76,64.78,68655.0,61.8581,61.8771,61.7913,61.8103,68655.0
2024-01-23 15:30:00,64.78,64.88,64.77,64.86,118431.0,61.8103,61.9058,61.8008,61.8867,118431.0
2024-01-23 15:40:00,64.86,64.9,64.75,64.77,218661.0,61.8867,61.9248,61.7817,61.8008,218661.0
2024-01-23 15:50:00,64.77,64.84,64.71,64.74,672716.0,61.8008,61.8676,61.7436,61.7722,672716.0
2024-01-24 09:30:00,64.65,64.68,64.14,64.46,99739.0,61.6863,61.7149,61.1997,61.505,99739.0
2024-01-24 09:40:00,64.47,64.48,64.27,64.39,65925.0,61.5146,61.5241,61.3237,61.4382,65925.0
2024-01-24 09:50:00,64.39,64.48,64.36,64.45,47277.0,61.4382,61.5241,61.4096,61.4955,47277.0
2024-01-24 10:00:00,64.44,64.63,64.43,64.54,45479.0,61.4859,61.6672,61.4764,61.5813,45479.0
2024-01-24 10:10:00,64.55,64.62,64.46,64.61,48400.0,61.5909,61.6577,61.505,61.6481,48400.0
2024-01-24 10:20:00,64.61,64.61,64.38,64.38,52871.0,61.6481,61.6481,61.4287,61.4287,52871.0
2024-01-24 10:30:00,64.38,64.47,64.34,64.39,67299.0,61.4287,61.5146,61.3905,61.4382,67299.0
2024-01-24 10:40:00,64.4,64.57,64.4,64.55,70302.0,61.4478,61.61,61.4478,61.5909,70302.0
2024-01-24 10:50:00,64.53,64.53,64.45,64.48,36064.0,61.5718,61.5718,61.4955,61.5241,36064.0
2024-01-24 11:00:00,64.49,64.6,64.49,64.54,49150.0,61.5336,61.6386,61.5336,61.5813,49150.0
2024-01-24 11:10:00,64.51,64.6,64.44,64.45,25598.0,61.5527,61.6386,61.4859,61.4955,25598.0
2024-01-24 11:20:00,64.45,64.49,64.4,64.45,34904.0,61.4955,61.5336,61.4478,61.4955,34904.0
2024-01-24 11:30:00,64.45,64.48,64.35,64.39,32846.0,61.4955,61.5241,61.4001,61.4382,32846.0
2024-01-24 11:40:00,64.38,64.39,64.33,64.34,34404.0,61.4287,61.4382,61.381,61.3905,34404.0
2024-01-24 11:50:00,64.36,64.36,64.22,64.24,32513.0,61.4096,61.4096,61.276,61.2951,32513.0
2024-01-24 12:00:00,64.23,64.28,64.14,64.17,36394.0,61.2856,61.3333,61.1997,61.2283,36394.0
2024-01-24 12:10:00,64.16,64.2,64.11,64.15,31693.0,61.2188,61.2569,61.1711,61.2092,31693.0
2024-01-24 12:20:00,64.16,64.16,63.99,64.03,39523.0,61.2188,61.2188,61.0566,61.0947,39523.0
2024-01-24 12:30:00,64.02,64.03,63.88,63.93,34960.0,61.0852,61.0947,60.9516,60.9993,34960.0
2024-01-24 12:40:00,63.93,64.01,63.91,63.99,40275.0,60.9993,61.0756,60.9802,61.0566,40275.0
2024-01-24 12:50:00,63.99,64.08,63.98,64.08,26947.0,61.0566,61.1424,61.047,61.1424,26947.0
2024-01-24 13:00:00,64.08,64.18,64.07,64.16,38738.0,61.1424,61.2378,61.1329,61.2188,38738.0
2024-01-24 13:10:00,64.17,64.19,64.09,64.19,30444.0,61.2283,61.2474,61.152,61.2474,30444.0
2024-01-24 13:20:00,64.18,64.18,64.11,64.12,32745.0,61.2378,61.2378,61.1711,61.1806,32745.0
2024-01-24 13:30:00,64.13,64.15,64.06,64.15,33321.0,61.1901,61.2092,61.1234,61.2092,33321.0
2024-01-24 13:40:00,64.15,64.21,64.13,64.19,35093.0,61.2092,61.2665,61.1901,61.2474,35093.0
2024-01-24 13:50:00,64.19,64.2,64.11,64.13,31915.0,61.2474,61.2569,61.1711,61.1901,31915.0
2024-01-24 14:00:00,64.13,64.15,64.07,64.09,28347.0,61.1901,61.2092,61.1329,61.152,28347.0
2024-01-24 14:10:00,64.09,64.22,64.09,64.16,44619.0,61.152,61.276,61.152,61.2188,44619.0
2024-01-24 14:20:00,64.17,64.17,64.1,64.14,42256.0,61.2283,61.2283,61.1615,61.1997,42256.0
2024-01-24 14:30:00,64.14,64.16,64.0,64.01,33601.0,61.1997,61.2188,61.0661,61.0756,33601.0
2024-01-24 14:40:00,64.01,64.04,63.98,64.03,36012.0,61.0756,61.1043,61.047,61.0947,36012.0
2024-01-24 14:50:00,64.03,64.04,63.93,63.97,59583.0,61.0947,61.1043,60.9993,61.0375,59583.0
2024-01-24 15:00:00,63.97,64.05,63.95,64.02,70829.0,61.0375,61.1138,61.0184,61.0852,70829.0
2024-01-24 15:10:00,64.01,64.08,63.93,64.07,80241.0,61.0756,61.1424,60.9993,61.1329,80241.0
2024-01-24 15:20:00,64.07,64.11,64.05,64.09,51755.0,61.1329,61.1711,61.1138,61.152,51755.0
2024-01-24 15:30:00,64.09,64.14,63.94,63.94,115836.0,61.152,61.1997,61.0089,61.0089,115836.0
2024-01-24 15:40:00,63.95,64.01,63.69,63.72,125082.0,61.0184,61.0756,60.7703,60.7989,125082.0
2024-01-24 15:50:00,63.71,63.75,63.6,63.64,323656.0,60.7894,60.8276,60.6844,60.7226,323656.0
2024-01-25 09:30:00,63.86,64.14,63.63,64.14,84426.0,60.9325,61.1997,60.7131,61.1997,84426.0
2024-01-25 09:40:00,64.13,64.37,64.12,64.14,62611.0,61.1901,61.4191,61.1806,61.1997,62611.0
2024-01-25 09:50:00,64.17,64.37,64.15,64.36,37967.0,61.2283,61.4191,61.2092,61.4096,37967.0
2024-01-25 10:00:00,64.35,64.51,64.32,64.5,56396.0,61.4001,61.5527,61.3714,61.5432,56396.0
2024-01-25 10:10:00,64.49,64.58,64.42,64.43,39546.0,61.5336,61.6195,61.4668,61.4764,39546.0
2024-01-25 10:20:00,64.44,64.48,64.21,64.26,24660.0,61.4859,61.5241,61.2665,61.3142,24660.0
2024-01-25 10:30:00,64.27,64.29,64.16,64.19,24866.0,61.3237,61.3428,61.2188,61.2474,24866.0
2024-01-25 10:40:00,64.2,64.2,63.97,64.03,32805.0,61.2569,61.2569,61.0375,61.0947,32805.0
2024-01-25 10:50:00,64.02,64.03,63.9,63.92,55517.0,61.0852,61.0947,60.9707,60.9898,55517.0
2024-01-25 11:00:00,63.91,64.02,63.88,63.89,30066.0,60.9802,61.0852,60.9516,60.9611,30066.0
2024-01-25 11:10:00,63.89,63.91,63.8,63.82,31810.0,60.9611,60.9802,60.8753,60.8944,31810.0
2024-01-25 11:20:00,63.82,63.82,63.66,63.68,28005.0,60.8944,60.8944,60.7417,60.7608,28005.0
2024-01-25 11:30:00,63.68,63.77,63.66,63.74,36436.0,60.7608,60.8466,60.7417,60.818,36436.0
2024-01-25 11:40:00,63.73,63.73,63.63,63.64,24546.0,60.8085,60.8085,60.7131,60.7226,24546.0
2024-01-25 11:50:00,63.64,63.71,63.58,63.69,30520.0,60.7226,60.7894,60.6654,60.7703,30520.0
2024-01-25 12:00:00,63.7,63.74,63.63,63.69,24960.0,60.7799,60.818,60.7131,60.7703,24960.0
2024-01-25 12:10:00,63.69,63.71,63.62,63.7,30732.0,60.7703,60.7894,60.7035,60.7799,30732.0
2024-01-25 12:20:00,63.69,63.72,63.6,63.66,41782.0,60.7703,60.7989,60.6844,60.7417,41782.0
2024-01-25 12:30:00,63.66,63.75,63.63,63.72,36022.0,60.7417,60.8276,60.7131,60.7989,36022.0
2024-01-25 12:40:00,63.71,63.71,63.65,63.65,27906.0,60.7894,60.7894,60.7321,60.7321,27906.0
2024-01-25 12:50:00,63.66,63.75,63.66,63.75,28236.0,60.7417,60.8276,60.7417,60.8276,28236.0
2024-01-25 13:00:00,63.76,63.85,63.7,63.73,37280.0,60.8371,60.923,60.7799,60.8085,37280.0
2024-01-25 13:10:00,63.72,63.85,63.72,63.85,32946.0,60.7989,60.923,60.7989,60.923,32946.0
2024-01-25 13:20:00,63.87,63.91,63.81,63.81,26664.0,60.9421,60.9802,60.8848,60.8848,26664.0
2024-01-25 13:30:00,63.8,63.92,63.8,63.89,35721.0,60.8753,60.9898,60.8753,60.9611,35721.0
2024-01-25 13:40:00,63.89,63.95,63.88,63.89,28971.0,60.9611,61.0184,60.9516,60.9611,28971.0
2024-01-25 13:50:00,63.9,63.96,63.84,63.95,32386.0,60.9707,61.0279,60.9134,61.0184,32386.0
2024-01-25 14:00:00,63.97,64.1,63.96,64.1,36684.0,61.0375,61.1615,61.0279,61.1615,36684.0
2024-01-25 14:10:00,64.09,64.13,64.07,64.08,35087.0,61.152,61.1901,61.1329,61.1424,35087.0
2024-01-25 14:20:00,64.08,64.1,64.04,64.06,36353.0,61.1424,61.1615,61.1043,61.1234,36353.0
2024-01-25 14:30:00,64.06,64.16,64.06,64.16,35577.0,61.1234,61.2188,61.1234,61.2188,35577.0
2024-01-25 14:40:00,64.15,64.17,64.1,64.14,23495.0,61.2092,61.2283,61.1615,61.1997,23495.0
2024-01-25 14:50:00,64.14,64.14,64.03,64.07,29302.0,61.1997,61.1997,61.0947,61.1329,29302.0
2024-01-25 15:00:00,64.07,64.07,64.0,64.06,39614.0,61.1329,61.1329,61.0661,61.1234,39614.0
2024-01-25 15:10:00,64.05,64.17,64.05,64.13,53681.0,61.1138,61.2283,61.1138,61.1901,53681.0
2024-01-25 15:20:00,64.13,64.25,64.12,64.22,48588.0,61.1901,61.3046,61.1806,61.276,48588.0
2024-01-25 15:30:00,64.22,64.34,64.21,64.33,63705.0,61.276,61.3905,61.2665,61.381,63705.0
2024-01-25 15:40:00,64.34,64.36,64.28,64.36,90367.0,61.3905,61.4096,61.3333,61.4096,90367.0
2024-01-25 15:50:00,64.36,64.48,64.33,64.46,392730.0,61.4096,61.5241,61.381,61.505,392730.0
2024-01-26 09:30:00,64.78,64.88,64.6,64.61,81237.0,61.8103,61.9058,61.6386,61.6481,81237.0
2024-01-26 09:40:00,64.62,64.71,64.51,64.52,33102.0,61.6577,61.7436,61.5527,61.5623,33102.0
2024-01-26 09:50:00,64.53,64.66,64.41,64.42,41394.0,61.5718,61.6958,61.4573,61.4668,41394.0
2024-01-26 10:00:00,64.41,64.67,64.39,64.6,40503.0,61.4573,61.7054,61.4382,61.6386,40503.0
2024-01-26 10:10:00,64.6,64.67,64.54,64.67,43449.0,61.6386,61.7054,61.5813,61.7054,43449.0
2024-01-26 10:20:00,64.67,64.68,64.57,64.63,48631.0,61.7054,61.7149,61.61,61.6672,48631.0
2024-01-26 10:30:00,64.62,64.67,64.54,64.57,43305.0,61.6577,61.7054,61.5813,61.61,43305.0
2024-01-26 10:40:00,64.58,64.87,64.57,64.77,81987.0,61.6195,61.8962,61.61,61.8008,81987.0
2024-01-26 10:50:00,64.76,64.79,64.63,64.73,33712.0,61.7913,61.8199,61.6672,61.7626,33712.0
2024-01-26 11:00:00,64.73,64.8,64.67,64.67,37908.0,61.7626,61.8294,61.7054,61.7054,37908.0
2024-01-26 11:10:00,64.67,64.77,64.66,64.66,30652.0,61.7054,61.8008,61.6958,61.6958,30652.0
2024-01-26 11:20:00,64.64,64.71,64.64,64.7,36989.0,61.6768,61.7436,61.6768,61.734,36989.0
2024-01-26 11:30:00,64.7,64.7,64.61,64.67,37791.0,61.734,61.734,61.6481,61.7054,37791.0
2024-01-26 11:40:00,64.66,64.67,64.59,64.61,36246.0,61.6958,61.7054,61.6291,61.6481,36246.0
2024-01-26 11:50:00,64.6,64.68,64.58,64.64,29626.0,61.6386,61.7149,61.6195,61.6768,29626.0
2024-01-26 12:00:00,64.64,64.67,64.59,64.64,41658.0,61.6768,61.7054,61.6291,61.6768,41658.0
2024-01-26 12:10:00,64.63,64.66,64.59,64.63,35735.0,61.6672,61.6958,61.6291,61.6672,35735.0
2024-01-26 12:20:00,64.64,64.76,64.62,64.76,33656.0,61.6768,61.7913,61.6577,61.7913,33656.0
2024-01-26 12:30:00,64.76,64.82,64.74,64.81,27639.0,61.7913,61.8485,61.7722,61.839,27639.0
2024-01-26 12:40:00,64.81,64.82,64.71,64.71,23920.0,61.839,61.8485,61.7436,61.7436,23920.0
2024-01-26 12:50:00,64.72,64.75,64.7,64.72,17120.0,61.7531,61.7817,61.734,61.7531,17120.0
2024-01-26 13:00:00,64.73,64.73,64.61,64.61,21137.0,61.7626,61.7626,61.6481,61.6481,21137.0
2024-01-26 13:10:00,64.61,64.61,64.47,64.48,18171.0,61.6481,61.6481,61.5146,61.5241,18171.0
2024-01-26 13:20:00,64.48,64.52,64.43,64.5,22217.0,61.5241,61.5623,61.4764,61.5432,22217.0
2024-01-26 13:30:00,64.5,64.6,64.5,64.55,24211.0,61.5432,61.6386,61.5432,61.5909,24211.0
2024-01-26 13:40:00,64.55,64.58,64.45,64.55,26241.0,61.5909,61.6195,61.4955,61.5909,26241.0
2024-01-26 13:50:00,64.55,64.61,64.53,64.59,29102.0,61.5909,61.6481,61.5718,61.6291,29102.0
2024-01-26 14:00:00,64.59,64.61,64.5,64.53,27686.0,61.6291,61.6481,61.5432,61.5718,27686.0
2024-01-26 14:10:00,64.53,64.58,64.52,64.57,16996.0,61.5718,61.6195,61.5623,61.61,16996.0
2024-01-26 14:20:00,64.57,64.61,64.54,64.56,22356.0,61.61,61.6481,61.5813,61.6004,22356.0
2024-01-26 14:30:00,64.58,64.59,64.52,64.56,20537.0,61.6195,61.6291,61.5623,61.6004,20537.0
2024-01-26 14:40:00,64.56,64.6,64.51,64.54,22345.0,61.6004,61.6386,61.5527,61.5813,22345.0
2024-01-26 14:50:00,64.54,64.59,64.46,64.53,31940.0,61.5813,61.6291,61.505,61.5718,31940.0
2024-01-26 15:00:00,64.53,64.6,64.52,64.59,32959.0,61.5718,61.6386,61.5623,61.6291,32959.0
2024-01-26 15:10:00,64.59,64.62,64.54,64.59,41281.0,61.6291,61.6577,61.5813,61.6291,41281.0
2024-01-26 15:20:00,64.59,64.66,64.58,64.59,74739.0,61.6291,61.6958,61.6195,61.6291,74739.0
2024-01-26 15:30:00,64.6,64.61,64.51,64.52,55622.0,61.6386,61.6481,61.5527,61.5623,55622.0
2024-01-26 15:40:00,64.53,64.61,64.52,64.59,119966.0,61.5718,61.6481,61.5623,61.6291,119966.0
2024-01-26 15:50:00,64.59,64.62,64.5,64.51,238524.0,61.6291,61.6577,61.5432,61.5527,238524.0
2024-01-29 09:30:00,64.61,64.76,64.49,64.57,70285.0,61.6481,61.7913,61.5336,61.61,70285.0
2024-01-29 09:40:00,64.57,64.61,64.43,64.59,27155.0,61.61,61.6481,61.4764,61.6291,27155.0
2024-01-29 09:50:00,64.59,64.6,64.47,64.48,31648.0,61.6291,61.6386,61.5146,61.5241,31648.0
2024-01-29 10:00:00,64.47,64.58,64.45,64.54,43799.0,61.5146,61.6195,61.4955,61.5813,43799.0
2024-01-29 10:10:00,64.53,64.59,64.49,64.59,37645.0,61.5718,61.6291,61.5336,61.6291,37645.0
2024-01-29 10:20:00,64.59,64.62,64.42,64.43,27215.0,61.6291,61.6577,61.4668,61.4764,27215.0
2024-01-29 10:30:00,64.43,64.51,64.39,64.49,26318.0,61.4764,61.5527,61.4382,61.5336,26318.0
2024-01-29 10:40:00,64.5,64.54,64.45,64.53,26439.0,61.5432,61.5813,61.4955,61.5718,26439.0
2024-01-29 10:50:00,64.53,64.54,64.46,64.54,27363.0,61.5718,61.5813,61.505,61.5813,27363.0
2024-01-29 11:00:00,64.53,64.54,64.48,64.53,23469.0,61.5718,61.5813,61.5241,61.5718,23469.0
2024-01-29 11:10:00,64.53,64.55,64.47,64.51,22834.0,61.5718,61.5909,61.5146,61.5527,22834.0
2024-01-29 11:20:00,64.52,64.61,64.51,64.58,27613.0,61.5623,61.6481,61.5527,61.6195,27613.0
2024-01-29 11:30:00,64.58,64.61,64.56,64.56,17576.0,61.6195,61.6481,61.6004,61.6004,17576.0
2024-01-29 11:40:00,64.57,64.63,64.55,64.63,32771.0,61.61,61.6672,61.5909,61.6672,32771.0
2024-01-29 11:50:00,64.64,64.68,64.57,64.58,32538.0,61.6768,61.7149,61.61,61.6195,32538.0
2024-01-29 12:00:00,64.57,64.57,64.48,64.48,20706.0,61.61,61.61,61.5241,61.5241,20706.0
2024-01-29 12:10:00,64.48,64.48,64.35,64.37,18047.0,61.5241,61.5241,61.4001,61.4191,18047.0
2024-01-29 12:20:00,64.38,64.39,64.29,64.32,28019.0,61.4287,61.4382,61.3428,61.3714,28019.0
2024-01-29 12:30:00,64.32,64.37,64.28,64.37,31106.0,61.3714,61.4191,61.3333,61.4191,31106.0
2024-01-29 12:40:00,64.37,64.38,64.28,64.3,28071.0,61.4191,61.4287,61.3333,61.3523,28071.0
2024-01-29 12:50:00,64.3,64.3,64.18,64.2,21540.0,61.3523,61.3523,61.2378,61.2569,21540.0
2024-01-29 13:00:00,64.2,64.25,64.16,64.23,21802.0,61.2569,61.3046,61.2188,61.2856,21802.0
2024-01-29 13:10:00,64.23,64.25,64.2,64.23,24985.0,61.2856,61.3046,61.2569,61.2856,24985.0
2024-01-29 13:20:00,64.23,64.32,64.23,64.31,39566.0,61.2856,61.3714,61.2856,61.3619,39566.0
2024-01-29 13:30:00,64.31,64.31,64.25,64.31,25326.0,61.3619,61.3619,61.3046,61.3619,25326.0
2024-01-29 13:40:00,64.3,64.31,64.26,64.3,34788.0,61.3523,61.3619,61.3142,61.3523,34788.0
2024-01-29 13:50:00,64.3,64.3,64.24,64.27,29050.0,61.3523,61.3523,61.2951,61.3237,29050.0
2024-01-29 14:00:00,64.27,64.28,64.22,64.25,16768.0,61.3237,61.3333,61.276,61.3046,16768.0
2024-01-29 14:10:00,64.25,64.26,64.18,64.2,22534.0,61.3046,61.3142,61.2378,61.2569,22534.0
2024-01-29 14:20:00,64.2,64.26,64.2,64.25,19878.0,61.2569,61.3142,61.2569,61.3046,19878.0
2024-01-29 14:30:00,64.25,64.3,64.2,64.2,31870.0,61.3046,61.3523,61.2569,61.2569,31870.0
2024-01-29 14:40:00,64.2,64.21,64.15,64.19,58758.0,61.2569,61.2665,61.2092,61.2474,58758.0
2024-01-29 14:50:00,64.19,64.2,64.15,64.17,26346.0,61.2474,61.2569,61.2092,61.2283,26346.0
2024-01-29 15:00:00,64.17,64.28,64.17,64.26,34374.0,61.2283,61.3333,61.2283,61.3142,34374.0
2024-01-29 15:10:00,64.26,64.37,64.25,64.36,37379.0,61.3142,61.4191,61.3046,61.4096,37379.0
2024-01-29 15:20:00,64.36,64.45,64.35,64.39,44070.0,61.4096,61.4955,61.4001,61.4382,44070.0
2024-01-29 15:30:00,64.39,64.41,64.31,64.34,39135.0,61.4382,61.4573,61.3619,61.3905,39135.0
2024-01-29 15:40:00,64.34,64.36,64.27,64.31,66918.0,61.3905,61.4096,61.3237,61.3619,66918.0
2024-01-29 15:50:00,64.31,64.37,64.25,64.26,351508.0,61.3619,61.4191,61.3046,61.3142,351508.0
2024-01-30 09:30:00,64.38,64.57,64.34,64.38,95020.0,61.4287,61.61,61.3905,61.4287,95020.0
2024-01-30 09:40:00,64.39,64.48,64.3,64.38,64940.0,61.4382,61.5241,61.3523,61.4287,64940.0
2024-01-30 09:50:00,64.37,64.41,64.34,64.38,60917.0,61.4191,61.4573,61.3905,61.4287,60917.0
2024-01-30 10:00:00,64.38,64.52,64.32,64.51,61495.0,61.4287,61.5623,61.3714,61.5527,61495.0
2024-01-30 10:10:00,64.52,64.66,64.5,64.66,25588.0,61.5623,61.6958,61.5432,61.6958,25588.0
2024-01-30 10:20:00,64.66,64.72,64.63,64.7,24994.0,61.6958,61.7531,61.6672,61.734,24994.0
2024-01-30 10:30:00,64.7,64.79,64.68,64.74,48737.0,61.734,61.8199,61.7149,61.7722,48737.0
2024-01-30 10:40:00,64.75,64.86,64.73,64.86,27729.0,61.7817,61.8867,61.7626,61.8867,27729.0
2024-01-30 10:50:00,64.87,64.87,64.7,64.7,55812.0,61.8962,61.8962,61.734,61.734,55812.0
2024-01-30 11:00:00,64.7,64.78,64.69,64.71,17255.0,61.734,61.8103,61.7245,61.7436,17255.0
2024-01-30 11:10:00,64.71,64.72,64.61,64.66,20258.0,61.7436,61.7531,61.6481,61.6958,20258.0
2024-01-30 11:20:00,64.67,64.73,64.66,64.69,30048.0,61.7054,61.7626,61.6958,61.7245,30048.0
2024-01-30 11:30:00,64.68,64.72,64.64,64.72,19719.0,61.7149,61.7531,61.6768,61.7531,19719.0
2024-01-30 11:40:00,64.72,64.81,64.71,64.79,21199.0,61.7531,61.839,61.7436,61.8199,21199.0
2024-01-30 11:50:00,64.78,64.85,64.76,64.83,14502.0,61.8103,61.8771,61.7913,61.8581,14502.0
2024-01-30 12:00:00,64.81,64.84,64.75,64.8,19448.0,61.839,61.8676,61.7817,61.8294,19448.0
2024-01-30 12:10:00,64.8,64.81,64.74,64.81,17280.0,61.8294,61.839,61.7722,61.839,17280.0
2024-01-30 12:20:00,64.81,64.9,64.8,64.89,23366.0,61.839,61.9248,61.8294,61.9153,23366.0
2024-01-30 12:30:00,64.89,64.97,64.86,64.89,37068.0,61.9153,61.9916,61.8867,61.9153,37068.0
2024-01-30 12:40:00,64.88,64.98,64.86,64.95,33890.0,61.9058,62.0012,61.8867,61.9726,33890.0
2024-01-30 12:50:00,64.95,65.04,64.94,65.03,46078.0,61.9726,62.0584,61.963,62.0489,46078.0
2024-01-30 13:00:00,65.03,65.12,65.03,65.06,48068.0,62.0489,62.1348,62.0489,62.0775,48068.0
2024-01-30 13:10:00,65.06,65.1,65.06,65.09,17756.0,62.0775,62.1157,62.0775,62.1061,17756.0
2024-01-30 13:20:00,65.09,65.14,65.08,65.11,27808.0,62.1061,62.1538,62.0966,62.1252,27808.0
2024-01-30 13:30:00,65.12,65.19,65.11,65.17,30022.0,62.1348,62.2015,62.1252,62.1825,30022.0
2024-01-30 13:40:00,65.18,65.23,65.18,65.19,29680.0,62.192,62.2397,62.192,62.2015,29680.0
2024-01-30 13:50:00,65.19,65.25,65.16,65.23,31483.0,62.2015,62.2588,62.1729,62.2397,31483.0
2024-01-30 14:00:00,65.23,65.32,65.23,65.31,40927.0,62.2397,62.3256,62.2397,62.316,40927.0
2024-01-30 14:10:00,65.31,65.36,65.31,65.36,33465.0,62.316,62.3638,62.316,62.3638,33465.0
2024-01-30 14:20:00,65.35,65.36,65.31,65.34,33399.0,62.3542,62.3638,62.316,62.3447,33399.0
2024-01-30 14:30:00,65.34,65.36,65.3,65.34,42906.0,62.3447,62.3638,62.3065,62.3447,42906.0
2024-01-30 14:40:00,65.33,65.38,65.29,65.3,32826.0,62.3351,62.3828,62.297,62.3065,32826.0
2024-01-30 14:50:00,65.3,65.37,65.28,65.37,78735.0,62.3065,62.3733,62.2874,62.3733,78735.0
2024-01-30 15:00:00,65.36,65.36,65.23,65.23,41798.0,62.3638,62.3638,62.2397,62.2397,41798.0
2024-01-30 15:10:00,65.24,65.29,65.17,65.28,64239.0,62.2493,62.297,62.1825,62.2874,64239.0
2024-01-30 15:20:00,65.28,65.35,65.26,65.31,60197.0,62.2874,62.3542,62.2683,62.316,60197.0
2024-01-30 15:30:00,65.31,65.35,65.24,65.25,51407.0,62.316,62.3542,62.2493,62.2588,51407.0
2024-01-30 15:40:00,65.25,65.35,65.22,65.32,68475.0,62.2588,62.3542,62.2302,62.3256,68475.0
2024-01-30 15:50:00,65.33,65.39,65.29,65.35,293413.0,62.3351,62.3924,62.297,62.3542,293413.0
2024-01-31 09:30:00,65.44,65.47,65.02,65.15,89097.0,62.4401,62.4687,62.0393,62.1634,89097.0
2024-01-31 09:40:00,65.15,65.4,65.14,65.31,45062.0,62.1634,62.4019,62.1538,62.316,45062.0
2024-01-31 09:50:00,65.3,65.34,65.09,65.17,47254.0,62.3065,62.3447,62.1061,62.1825,47254.0
2024-01-31 10:00:00,65.17,65.35,65.17,65.34,58852.0,62.1825,62.3542,62.1825,62.3447,58852.0
2024-01-31 10:10:00,65.34,65.54,65.33,65.43,60330.0,62.3447,62.5355,62.3351,62.4305,60330.0
2024-01-31 10:20:00,65.45,65.69,65.44,65.66,38608.0,62.4496,62.6786,62.4401,62.65,38608.0
2024-01-31 10:30:00,65.69,65.88,65.69,65.82,61448.0,62.6786,62.8599,62.6786,62.8027,61448.0
2024-01-31 10:40:00,65.83,65.92,65.83,65.84,45654.0,62.8122,62.8981,62.8122,62.8218,45654.0
2024-01-31 10:50:00,65.83,65.84,65.61,65.62,29592.0,62.8122,62.8218,62.6023,62.6118,29592.0
2024-01-31 11:00:00,65.62,65.62,65.45,65.54,37967.0,62.6118,62.6118,62.4496,62.5355,37967.0
2024-01-31 11:10:00,65.55,65.59,65.47,65.51,30655.0,62.545,62.5832,62.4687,62.5069,30655.0
2024-01-31 11:20:00,65.51,65.56,65.47,65.49,33622.0,62.5069,62.5546,62.4687,62.4878,33622.0
2024-01-31 11:30:00,65.49,65.54,65.42,65.42,23566.0,62.4878,62.5355,62.421,62.421,23566.0
2024-01-31 11:40:00,65.42,65.43,65.3,65.36,51340.0,62.421,62.4305,62.3065,62.3638,51340.0
2024-01-31 11:50:00,65.37,65.38,65.28,65.28,20978.0,62.3733,62.3828,62.2874,62.2874,20978.0
2024-01-31 12:00:00,65.28,65.36,65.26,65.27,24172.0,62.2874,62.3638,62.2683,62.2779,24172.0
2024-01-31 12:10:00,65.28,65.34,65.26,65.28,25274.0,62.2874,62.3447,62.2683,62.2874,25274.0
2024-01-31 12:20:00,65.28,65.34,65.26,65.33,29703.0,62.2874,62.3447,62.2683,62.3351,29703.0
2024-01-31 12:30:00,65.33,65.37,65.3,65.31,23618.0,62.3351,62.3733,62.3065,62.316,23618.0
2024-01-31 12:40:00,65.31,65.36,65.27,65.33,20744.0,62.316,62.3638,62.2779,62.3351,20744.0
2024-01-31 12:50:00,65.33,65.37,65.28,65.37,35309.0,62.3351,62.3733,62.2874,62.3733,35309.0
2024-01-31 13:00:00,65.37,65.37,65.17,65.17,27369.0,62.3733,62.3733,62.1825,62.1825,27369.0
2024-01-31 13:10:00,65.17,65.19,65.1,65.12,28969.0,62.1825,62.2015,62.1157,62.1348,28969.0
2024-01-31 13:20:00,65.1,65.19,65.04,65.17,31128.0,62.1157,62.2015,62.0584,62.1825,31128.0
2024-01-31 13:30:00,65.17,65.19,65.1,65.12,28876.0,62.1825,62.2015,62.1157,62.1348,28876.0
2024-01-31 13:40:00,65.12,65.17,65.08,65.17,23164.0,62.1348,62.1825,62.0966,62.1825,23164.0
2024-01-31 13:50:00,65.17,65.25,65.14,65.14,41808.0,62.1825,62.2588,62.1538,62.1538,41808.0
2024-01-31 14:00:00,65.16,65.19,64.98,65.06,58438.0,62.1729,62.2015,62.0012,62.0775,58438.0
2024-01-31 14:10:00,65.07,65.14,65.07,65.11,39261.0,62.0871,62.1538,62.0871,62.1252,39261.0
2024-01-31 14:20:00,65.11,65.19,65.1,65.18,28275.0,62.1252,62.2015,62.1157,62.192,28275.0
2024-01-31 14:30:00,65.19,65.28,65.18,65.27,38837.0,62.2015,62.2874,62.192,62.2779,38837.0
2024-01-31 14:40:00,65.28,65.28,65.02,65.04,37753.0,62.2874,62.2874,62.0393,62.0584,37753.0
2024-01-31 14:50:00,65.03,65.03,64.92,64.96,63670.0,62.0489,62.0489,61.9439,61.9821,63670.0
2024-01-31 15:00:00,64.96,64.96,64.82,64.95,48177.0,61.9821,61.9821,61.8485,61.9726,48177.0
2024-01-31 15:10:00,64.95,65.08,64.95,65.04,44840.0,61.9726,62.0966,61.9726,62.0584,44840.0
2024-01-31 15:20:00,65.05,65.14,64.98,65.0,41905.0,62.068,62.1538,62.0012,62.0203,41905.0
2024-01-31 15:30:00,65.01,65.09,65.0,65.08,41571.0,62.0298,62.1061,62.0203,62.0966,41571.0
2024-01-31 15:40:00,65.08,65.15,65.04,65.09,67001.0,62.0966,62.1634,62.0584,62.1061,67001.0
2024-01-31 15:50:00,65.09,65.13,64.9,64.9,428084.0,62.1061,62.1443,61.9248,61.9248,428084.0
2024-02-01 09:30:00,64.64,64.67,63.93,64.02,150552.0,61.6768,61.7054,60.9993,61.0852,150552.0
2024-02-01 09:40:00,64.03,64.2,63.96,64.16,41307.0,61.0947,61.2569,61.0279,61.2188,41307.0
2024-02-01 09:50:00,64.18,64.49,64.16,64.31,54174.0,61.2378,61.5336,61.2188,61.3619,54174.0
2024-02-01 10:00:00,64.3,64.33,64.22,64.29,49660.0,61.3523,61.381,61.276,61.3428,49660.0
2024-02-01 10:10:00,64.3,64.49,64.3,64.46,33811.0,61.3523,61.5336,61.3523,61.505,33811.0
2024-02-01 10:20:00,64.47,64.58,64.45,64.56,38746.0,61.5146,61.6195,61.4955,61.6004,38746.0
2024-02-01 10:30:00,64.57,64.84,64.57,64.8,34221.0,61.61,61.8676,61.61,61.8294,34221.0
2024-02-01 10:40:00,64.8,64.83,64.65,64.76,35588.0,61.8294,61.8581,61.6863,61.7913,35588.0
2024-02-01 10:50:00,64.76,64.9,64.74,64.84,32591.0,61.7913,61.9248,61.7722,61.8676,32591.0
2024-02-01 11:00:00,64.87,64.93,64.64,64.79,74292.0,61.8962,61.9535,61.6768,61.8199,74292.0
2024-02-01 11:10:00,64.79,64.87,64.76,64.78,24975.0,61.8199,61.8962,61.7913,61.8103,24975.0
2024-02-01 11:20:00,64.78,64.98,64.77,64.98,60878.0,61.8103,62.0012,61.8008,62.0012,60878.0
2024-02-01 11:30:00,64.99,65.18,64.95,65.17,24921.0,62.0107,62.192,61.9726,62.1825,24921.0
2024-02-01 11:40:00,65.18,65.3,65.17,65.28,29481.0,62.192,62.3065,62.1825,62.2874,29481.0
2024-02-01 11:50:00,65.29,65.38,65.22,65.3,48725.0,62.297,62.3828,62.2302,62.3065,48725.0
2024-02-01 12:00:00,65.32,65.48,65.31,65.38,23296.0,62.3256,62.4783,62.316,62.3828,23296.0
2024-02-01 12:10:00,65.38,65.42,65.21,65.24,25617.0,62.3828,62.421,62.2206,62.2493,25617.0
2024-02-01 12:20:00,65.24,65.26,65.13,65.14,52485.0,62.2493,62.2683,62.1443,62.1538,52485.0
2024-02-01 12:30:00,65.15,65.18,65.11,65.15,21173.0,62.1634,62.192,62.1252,62.1634,21173.0
2024-02-01 12:40:00,65.14,65.2,65.13,65.19,31831.0,62.1538,62.2111,62.1443,62.2015,31831.0
2024-02-01 12:50:00,65.19,65.23,65.13,65.14,22320.0,62.2015,62.2397,62.1443,62.1538,22320.0
2024-02-01 13:00:00,65.15,65.17,65.09,65.13,25431.0,62.1634,62.1825,62.1061,62.1443,25431.0
2024-02-01 13:10:00,65.12,65.16,65.06,65.09,18157.0,62.1348,62.1729,62.0775,62.1061,18157.0
2024-02-01 13:20:00,65.11,65.18,65.07,65.15,85095.0,62.1252,62.192,62.0871,62.1634,85095.0
2024-02-01 13:30:00,65.14,65.16,65.07,65.07,17430.0,62.1538,62.1729,62.0871,62.0871,17430.0
2024-02-01 13:40:00,65.07,65.12,65.04,65.09,22820.0,62.0871,62.1348,62.0584,62.1061,22820.0
2024-02-01 13:50:00,65.09,65.11,64.99,65.05,44241.0,62.1061,62.1252,62.0107,62.068,44241.0
2024-02-01 14:00:00,65.06,65.06,64.94,64.97,25920.0,62.0775,62.0775,61.963,61.9916,25920.0
2024-02-01 14:10:00,64.98,65.01,64.94,64.98,33035.0,62.0012,62.0298,61.963,62.0012,33035.0
2024-02-01 14:20:00,64.99,65.02,64.9,64.92,41423.0,62.0107,62.0393,61.9248,61.9439,41423.0
2024-02-01 14:30:00,64.91,64.95,64.84,64.84,52875.0,61.9344,61.9726,61.8676,61.8676,52875.0
2024-02-01 14:40:00,64.84,64.97,64.82,64.9,75763.0,61.8676,61.9916,61.8485,61.9248,75763.0
2024-02-01 14:50:00,64.91,64.91,64.74,64.78,41551.0,61.9344,61.9344,61.7722,61.8103,41551.0
2024-02-01 15:00:00,64.78,64.79,64.71,64.72,83686.0,61.8103,61.8199,61.7436,61.7531,83686.0
2024-02-01 15:10:00,64.74,64.83,64.69,64.82,68519.0,61.7722,61.8581,61.7245,61.8485,68519.0
2024-02-01 15:20:00,64.83,64.86,64.8,64.82,45903.0,61.8581,61.8867,61.8294,61.8485,45903.0
2024-02-01 15:30:00,64.83,64.87,64.79,64.81,136220.0,61.8581,61.8962,61.8199,61.839,136220.0
2024-02-01 15:40:00,64.81,64.86,64.68,64.7,154805.0,61.839,61.8867,61.7149,61.734,154805.0
2024-02-01 15:50:00,64.71,64.85,64.68,64.83,336051.0,61.7436,61.8771,61.7149,61.8581,336051.0
2024-02-02 09:30:00,64.99,65.33,64.91,64.94,83963.0,62.0107,62.3351,61.9344,61.963,83963.0
2024-02-02 09:40:00,64.94,64.94,64.48,64.56,46979.0,61.963,61.963,61.5241,61.6004,46979.0
2024-02-02 09:50:00,64.58,64.7,64.52,64.61,58574.0,61.6195,61.734,61.5623,61.6481,58574.0
2024-02-02 10:00:00,64.66,64.76,64.6,64.71,95647.0,61.6958,61.7913,61.6386,61.7436,95647.0
2024-02-02 10:10:00,64.72,64.86,64.7,64.76,69750.0,61.7531,61.8867,61.734,61.7913,69750.0
2024-02-02 10:20:00,64.76,64.81,64.7,64.7,55476.0,61.7913,61.839,61.734,61.734,55476.0
2024-02-02 10:30:00,64.71,64.81,64.53,64.54,56678.0,61.7436,61.839,61.5718,61.5813,56678.0
2024-02-02 10:40:00,64.55,64.59,64.49,64.53,33183.0,61.5909,61.6291,61.5336,61.5718,33183.0
2024-02-02 10:50:00,64.54,64.63,64.46,64.62,23250.0,61.5813,61.6672,61.505,61.6577,23250.0
2024-02-02 11:00:00,64.62,64.77,64.6,64.69,34786.0,61.6577,61.8008,61.6386,61.7245,34786.0
2024-02-02 11:10:00,64.69,64.71,64.65,64.7,19704.0,61.7245,61.7436,61.6863,61.734,19704.0
2024-02-02 11:20:00,64.7,64.79,64.68,64.78,29911.0,61.734,61.8199,61.7149,61.8103,29911.0
2024-02-02 11:30:00,64.79,64.85,64.71,64.76,24046.0,61.8199,61.8771,61.7436,61.7913,24046.0
2024-02-02 11:40:00,64.76,64.85,64.75,64.81,40764.0,61.7913,61.8771,61.7817,61.839,40764.0
2024-02-02 11:50:00,64.8,64.8,64.7,64.73,129637.0,61.8294,61.8294,61.734,61.7626,129637.0
2024-02-02 12:00:00,64.73,64.74,64.57,64.59,135593.0,61.7626,61.7722,61.61,61.6291,135593.0
2024-02-02 12:10:00,64.58,64.63,64.51,64.62,27112.0,61.6195,61.6672,61.5527,61.6577,27112.0
2024-02-02 12:20:00,64.61,64.67,64.57,64.66,59450.0,61.6481,61.7054,61.61,61.6958,59450.0
2024-02-02 12:30:00,64.66,64.66,64.48,64.52,34658.0,61.6958,61.6958,61.5241,61.5623,34658.0
2024-02-02 12:40:00,64.52,64.52,64.39,64.45,45802.0,61.5623,61.5623,61.4382,61.4955,45802.0
2024-02-02 12:50:00,64.44,64.58,64.39,64.57,22499.0,61.4859,61.6195,61.4382,61.61,22499.0
2024-02-02 13:00:00,64.58,64.66,64.57,64.62,17054.0,61.6195,61.6958,61.61,61.6577,17054.0
2024-02-02 13:10:00,64.62,64.79,64.61,64.79,25431.0,61.6577,61.8199,61.6481,61.8199,25431.0
2024-02-02 13:20:00,64.78,64.86,64.73,64.74,42739.0,61.8103,61.8867,61.7626,61.7722,42739.0
2024-02-02 13:30:00,64.75,64.76,64.62,64.64,24688.0,61.7817,61.7913,61.6577,61.6768,24688.0
2024-02-02 13:40:00,64.64,64.72,64.62,64.69,24083.0,61.6768,61.7531,61.6577,61.7245,24083.0
2024-02-02 13:50:00,64.68,64.72,64.64,64.64,21604.0,61.7149,61.7531,61.6768,61.6768,21604.0
2024-02-02 14:00:00,64.64,64.71,64.61,64.7,31020.0,61.6768,61.7436,61.6481,61.734,31020.0
2024-02-02 14:10:00,64.7,64.71,64.62,64.64,31478.0,61.734,61.7436,61.6577,61.6768,31478.0
2024-02-02 14:20:00,64.64,64.66,64.58,64.65,28931.0,61.6768,61.6958,61.6195,61.6863,28931.0
2024-02-02 14:30:00,64.65,64.75,64.64,64.69,91372.0,61.6863,61.7817,61.6768,61.7245,91372.0
2024-02-02 14:40:00,64.69,64.75,64.69,64.72,86091.0,61.7245,61.7817,61.7245,61.7531,86091.0
2024-02-02 14:50:00,64.72,64.83,64.69,64.77,39288.0,61.7531,61.8581,61.7245,61.8008,39288.0
2024-02-02 15:00:00,64.78,64.82,64.75,64.81,43577.0,61.8103,61.8485,61.7817,61.839,43577.0
2024-02-02 15:10:00,64.81,64.83,64.76,64.77,32875.0,61.839,61.8581,61.7913,61.8008,32875.0
2024-02-02 15:20:00,64.77,64.87,64.76,64.86,179951.0,61.8008,61.8962,61.7913,61.8867,179951.0
2024-02-02 15:30:00,64.84,64.94,64.78,64.92,501607.0,61.8676,61.963,61.8103,61.9439,501607.0
2024-02-02 15:40:00,64.94,64.98,64.87,64.87,73828.0,61.963,62.0012,61.8962,61.8962,73828.0
2024-02-02 15:50:00,64.86,64.9,64.78,64.8,197098.0,61.8867,61.9248,61.8103,61.8294,197098.0
2024-02-05 09:30:00,64.55,64.56,64.22,64.48,87159.0,61.5909,61.6004,61.276,61.5241,87159.0
2024-02-05 09:40:00,64.49,64.67,64.41,64.66,45912.0,61.5336,61.7054,61.4573,61.6958,45912.0
2024-02-05 09:50:00,64.67,64.75,64.37,64.48,54996.0,61.7054,61.7817,61.4191,61.5241,54996.0
2024-02-05 10:00:00,64.46,64.46,63.9,63.9,77795.0,61.505,61.505,60.9707,60.9707,77795.0
2024-02-05 10:10:00,63.88,63.97,63.75,63.83,45159.0,60.9516,61.0375,60.8276,60.9039,45159.0
2024-02-05 10:20:00,63.83,64.13,63.83,63.93,202080.0,60.9039,61.1901,60.9039,60.9993,202080.0
2024-02-05 10:30:00,63.91,64.17,63.86,64.17,178885.0,60.9802,61.2283,60.9325,61.2283,178885.0
2024-02-05 10:40:00,64.18,64.23,64.11,64.17,33925.0,61.2378,61.2856,61.1711,61.2283,33925.0
2024-02-05 10:50:00,64.18,64.28,64.15,64.2,56373.0,61.2378,61.3333,61.2092,61.2569,56373.0
2024-02-05 11:00:00,64.25,64.29,64.14,64.22,22500.0,61.3046,61.3428,61.1997,61.276,22500.0
2024-02-05 11:10:00,64.22,64.3,64.17,64.23,29809.0,61.276,61.3523,61.2283,61.2856,29809.0
2024-02-05 11:20:00,64.23,64.28,64.18,64.25,37662.0,61.2856,61.3333,61.2378,61.3046,37662.0
2024-02-05 11:30:00,64.26,64.27,64.2,64.26,27732.0,61.3142,61.3237,61.2569,61.3142,27732.0
2024-02-05 11:40:00,64.26,64.37,64.25,64.34,30473.0,61.3142,61.4191,61.3046,61.3905,30473.0
2024-02-05 11:50:00,64.34,64.35,64.2,64.22,33098.0,61.3905,61.4001,61.2569,61.276,33098.0
2024-02-05 12:00:00,64.23,64.25,64.13,64.15,15976.0,61.2856,61.3046,61.1901,61.2092,15976.0
2024-02-05 12:10:00,64.16,64.21,64.07,64.17,24682.0,61.2188,61.2665,61.1329,61.2283,24682.0
2024-02-05 12:20:00,64.17,64.21,64.12,64.14,35510.0,61.2283,61.2665,61.1806,61.1997,35510.0
2024-02-05 12:30:00,64.15,64.18,64.01,64.03,37575.0,61.2092,61.2378,61.0756,61.0947,37575.0
2024-02-05 12:40:00,64.03,64.06,63.98,63.99,24765.0,61.0947,61.1234,61.047,61.0566,24765.0
2024-02-05 12:50:00,63.99,64.0,63.86,63.88,18967.0,61.0566,61.0661,60.9325,60.9516,18967.0
2024-02-05 13:00:00,63.88,63.88,63.77,63.8,18052.0,60.9516,60.9516,60.8466,60.8753,18052.0
2024-02-05 13:10:00,63.8,63.82,63.77,63.8,20124.0,60.8753,60.8944,60.8466,60.8753,20124.0
2024-02-05 13:20:00,63.81,63.83,63.78,63.79,20668.0,60.8848,60.9039,60.8562,60.8657,20668.0
2024-02-05 13:30:00,63.78,63.84,63.76,63.83,26723.0,60.8562,60.9134,60.8371,60.9039,26723.0
2024-02-05 13:40:00,63.83,63.85,63.79,63.81,22620.0,60.9039,60.923,60.8657,60.8848,22620.0
2024-02-05 13:50:00,63.81,63.9,63.79,63.86,30831.0,60.8848,60.9707,60.8657,60.9325,30831.0
2024-02-05 14:00:00,63.86,63.87,63.79,63.82,39753.0,60.9325,60.9421,60.8657,60.8944,39753.0
2024-02-05 14:10:00,63.8,63.83,63.75,63.8,21494.0,60.8753,60.9039,60.8276,60.8753,21494.0
2024-02-05 14:20:00,63.8,63.84,63.79,63.83,48296.0,60.8753,60.9134,60.8657,60.9039,48296.0
2024-02-05 14:30:00,63.82,63.87,63.78,63.8,45105.0,60.8944,60.9421,60.8562,60.8753,45105.0
2024-02-05 14:40:00,63.8,63.8,63.65,63.65,34052.0,60.8753,60.8753,60.7321,60.7321,34052.0
2024-02-05 14:50:00,63.63,63.67,63.59,63.63,24895.0,60.7131,60.7512,60.6749,60.7131,24895.0
2024-02-05 15:00:00,63.63,63.74,63.62,63.72,43643.0,60.7131,60.818,60.7035,60.7989,43643.0
2024-02-05 15:10:00,63.71,63.77,63.7,63.75,42469.0,60.7894,60.8466,60.7799,60.8276,42469.0
2024-02-05 15:20:00,63.75,63.86,63.73,63.83,55529.0,60.8276,60.9325,60.8085,60.9039,55529.0
2024-02-05 15:30:00,63.83,63.93,63.81,63.83,58608.0,60.9039,60.9993,60.8848,60.9039,58608.0
2024-02-05 15:40:00,63.82,63.83,63.67,63.69,54296.0,60.8944,60.9039,60.7512,60.7703,54296.0
2024-02-05 15:50:00,63.69,63.72,63.52,63.53,230952.0,60.7703,60.7989,60.6081,60.6176,230952.0
2024-02-06 09:30:00,63.56,63.9,63.47,63.76,159250.0,60.6463,60.9707,60.5604,60.8371,159250.0
2024-02-06 09:40:00,63.76,64.19,63.73,64.14,81656.0,60.8371,61.2474,60.8085,61.1997,81656.0
2024-02-06 09:50:00,64.14,64.23,64.05,64.07,80504.0,61.1997,61.2856,61.1138,61.1329,80504.0
2024-02-06 10:00:00,64.08,64.22,64.05,64.18,200786.0,61.1424,61.276,61.1138,61.2378,200786.0
2024-02-06 10:10:00,64.19,64.32,64.15,64.16,61849.0,61.2474,61.3714,61.2092,61.2188,61849.0
2024-02-06 10:20:00,64.16,64.31,64.1,64.27,40360.0,61.2188,61.3619,61.1615,61.3237,40360.0
2024-02-06 10:30:00,64.27,64.45,64.23,64.41,39402.0,61.3237,61.4955,61.2856,61.4573,39402.0
2024-02-06 10:40:00,64.42,64.72,64.4,64.7,73315.0,61.4668,61.7531,61.4478,61.734,73315.0
2024-02-06 10:50:00,64.69,64.8,64.66,64.73,68620.0,61.7245,61.8294,61.6958,61.7626,68620.0
2024-02-06 11:00:00,64.74,64.81,64.67,64.79,48366.0,61.7722,61.839,61.7054,61.8199,48366.0
2024-02-06 11:10:00,64.79,64.9,64.77,64.82,51414.0,61.8199,61.9248,61.8008,61.8485,51414.0
2024-02-06 11:20:00,64.81,64.93,64.74,64.86,69990.0,61.839,61.9535,61.7722,61.8867,69990.0
2024-02-06 11:30:00,64.85,64.89,64.76,64.77,30565.0,61.8771,61.9153,61.7913,61.8008,30565.0
2024-02-06 11:40:00,64.77,64.83,64.73,64.77,88802.0,61.8008,61.8581,61.7626,61.8008,88802.0
2024-02-06 11:50:00,64.77,64.83,64.72,64.73,34946.0,61.8008,61.8581,61.7531,61.7626,34946.0
2024-02-06 12:00:00,64.74,65.02,64.73,65.0,42116.0,61.7722,62.0393,61.7626,62.0203,42116.0
2024-02-06 12:10:00,65.0,65.18,64.99,65.17,26762.0,62.0203,62.192,62.0107,62.1825,26762.0
2024-02-06 12:20:00,65.17,65.34,65.15,65.27,48829.0,62.1825,62.3447,62.1634,62.2779,48829.0
2024-02-06 12:30:00,65.25,65.31,65.23,65.26,45670.0,62.2588,62.316,62.2397,62.2683,45670.0
2024-02-06 12:40:00,65.26,65.29,65.12,65.14,49973.0,62.2683,62.297,62.1348,62.1538,49973.0
2024-02-06 12:50:00,65.14,65.21,65.11,65.12,47411.0,62.1538,62.2206,62.1252,62.1348,47411.0
2024-02-06 13:00:00,65.12,65.15,65.04,65.11,33433.0,62.1348,62.1634,62.0584,62.1252,33433.0
2024-02-06 13:10:00,65.12,65.19,65.1,65.1,27560.0,62.1348,62.2015,62.1157,62.1157,27560.0
2024-02-06 13:20:00,65.11,65.14,65.04,65.11,36223.0,62.1252,62.1538,62.0584,62.1252,36223.0
2024-02-06 13:30:00,65.11,65.22,65.09,65.22,38706.0,62.1252,62.2302,62.1061,62.2302,38706.0
2024-02-06 13:40:00,65.22,65.22,65.06,65.2,106842.0,62.2302,62.2302,62.0775,62.2111,106842.0
2024-02-06 13:50:00,65.2,65.21,65.09,65.14,57483.0,62.2111,62.2206,62.1061,62.1538,57483.0
2024-02-06 14:00:00,65.14,65.16,64.89,64.91,69258.0,62.1538,62.1729,61.9153,61.9344,69258.0
2024-02-06 14:10:00,64.91,64.92,64.8,64.87,37089.0,61.9344,61.9439,61.8294,61.8962,37089.0
2024-02-06 14:20:00,64.88,64.9,64.82,64.9,62622.0,61.9058,61.9248,61.8485,61.9248,62622.0
2024-02-06 14:30:00,64.89,64.93,64.82,64.87,55443.0,61.9153,61.9535,61.8485,61.8962,55443.0
2024-02-06 14:40:00,64.87,64.88,64.81,64.87,41306.0,61.8962,61.9058,61.839,61.8962,41306.0
2024-02-06 14:50:00,64.88,64.94,64.82,64.94,51724.0,61.9058,61.963,61.8485,61.963,51724.0
2024-02-06 15:00:00,64.94,64.94,64.83,64.86,64423.0,61.963,61.963,61.8581,61.8867,64423.0
2024-02-06 15:10:00,64.86,64.89,64.79,64.81,52099.0,61.8867,61.9153,61.8199,61.839,52099.0
2024-02-06 15:20:00,64.8,64.85,64.77,64.8,66841.0,61.8294,61.8771,61.8008,61.8294,66841.0
2024-02-06 15:30:00,64.81,64.91,64.79,64.88,79864.0,61.839,61.9344,61.8199,61.9058,79864.0
2024-02-06 15:40:00,64.89,64.93,64.85,64.86,135326.0,61.9153,61.9535,61.8771,61.8867,135326.0
2024-02-06 15:50:00,64.85,64.87,64.76,64.84,398235.0,61.8771,61.8962,61.7913,61.8676,398235.0
2024-02-07 09:30:00,65.01,65.16,64.91,65.08,88371.0,62.0298,62.1729,61.9344,62.0966,88371.0
2024-02-07 09:40:00,65.1,65.11,64.74,64.88,90233.0,62.1157,62.1252,61.7722,61.9058,90233.0
2024-02-07 09:50:00,64.89,65.06,64.87,64.92,44786.0,61.9153,62.0775,61.8962,61.9439,44786.0
2024-02-07 10:00:00,64.92,64.99,64.76,64.79,102195.0,61.9439,62.0107,61.7913,61.8199,102195.0
2024-02-07 10:10:00,64.8,64.8,64.58,64.69,58903.0,61.8294,61.8294,61.6195,61.7245,58903.0
2024-02-07 10:20:00,64.7,64.76,64.51,64.56,40206.0,61.734,61.7913,61.5527,61.6004,40206.0
2024-02-07 10:30:00,64.58,64.6,64.4,64.46,33675.0,61.6195,61.6386,61.4478,61.505,33675.0
2024-02-07 10:40:00,64.47,64.51,64.37,64.39,37011.0,61.5146,61.5527,61.4191,61.4382,37011.0
2024-02-07 10:50:00,64.39,64.53,64.38,64.52,24742.0,61.4382,61.5718,61.4287,61.5623,24742.0
2024-02-07 11:00:00,64.53,64.61,64.46,64.47,25330.0,61.5718,61.6481,61.505,61.5146,25330.0
2024-02-07 11:10:00,64.46,64.5,64.36,64.46,25529.0,61.505,61.5432,61.4096,61.505,25529.0
2024-02-07 11:20:00,64.46,64.51,64.44,64.46,24119.0,61.505,61.5527,61.4859,61.505,24119.0
2024-02-07 11:30:00,64.48,64.55,64.46,64.47,30059.0,61.5241,61.5909,61.505,61.5146,30059.0
2024-02-07 11:40:00,64.47,64.47,64.36,64.36,27214.0,61.5146,61.5146,61.4096,61.4096,27214.0
2024-02-07 11:50:00,64.36,64.41,64.31,64.34,38710.0,61.4096,61.4573,61.3619,61.3905,38710.0
2024-02-07 12:00:00,64.34,64.4,64.26,64.28,22758.0,61.3905,61.4478,61.3142,61.3333,22758.0
2024-02-07 12:10:00,64.27,64.33,64.26,64.3,29810.0,61.3237,61.381,61.3142,61.3523,29810.0
2024-02-07 12:20:00,64.3,64.34,64.24,64.32,25119.0,61.3523,61.3905,61.2951,61.3714,25119.0
2024-02-07 12:30:00,64.31,64.32,64.24,64.27,34840.0,61.3619,61.3714,61.2951,61.3237,34840.0
2024-02-07 12:40:00,64.27,64.32,64.24,64.24,25930.0,61.3237,61.3714,61.2951,61.2951,25930.0
2024-02-07 12:50:00,64.25,64.29,64.18,64.18,36633.0,61.3046,61.3428,61.2378,61.2378,36633.0
2024-02-07 13:00:00,64.19,64.25,64.1,64.11,16964.0,61.2474,61.3046,61.1615,61.1711,16964.0
2024-02-07 13:10:00,64.14,64.19,64.08,64.09,18328.0,61.1997,61.2474,61.1424,61.152,18328.0
2024-02-07 13:20:00,64.08,64.08,64.0,64.02,19756.0,61.1424,61.1424,61.0661,61.0852,19756.0
2024-02-07 13:30:00,64.03,64.04,63.97,64.0,30701.0,61.0947,61.1043,61.0375,61.0661,30701.0
2024-02-07 13:40:00,64.0,64.0,63.82,63.83,31997.0,61.0661,61.0661,60.8944,60.9039,31997.0
2024-02-07 13:50:00,63.83,63.84,63.73,63.73,26881.0,60.9039,60.9134,60.8085,60.8085,26881.0
2024-02-07 14:00:00,63.74,63.9,63.72,63.86,46832.0,60.818,60.9707,60.7989,60.9325,46832.0
2024-02-07 14:10:00,63.87,63.92,63.81,63.82,51433.0,60.9421,60.9898,60.8848,60.8944,51433.0
2024-02-07 14:20:00,63.81,63.86,63.67,63.7,38619.0,60.8848,60.9325,60.7512,60.7799,38619.0
2024-02-07 14:30:00,63.71,63.76,63.68,63.73,36432.0,60.7894,60.8371,60.7608,60.8085,36432.0
2024-02-07 14:40:00,63.73,63.78,63.71,63.74,34509.0,60.8085,60.8562,60.7894,60.818,34509.0
2024-02-07 14:50:00,63.74,63.87,63.74,63.84,29442.0,60.818,60.9421,60.818,60.9134,29442.0
2024-02-07 15:00:00,63.85,63.96,63.82,63.94,93588.0,60.923,61.0279,60.8944,61.0089,93588.0
2024-02-07 15:10:00,63.94,63.98,63.86,63.87,72970.0,61.0089,61.047,60.9325,60.9421,72970.0
2024-02-07 15:20:00,63.87,63.89,63.7,63.75,46435.0,60.9421,60.9611,60.7799,60.8276,46435.0
2024-02-07 15:30:00,63.75,63.87,63.74,63.85,76349.0,60.8276,60.9421,60.818,60.923,76349.0
2024-02-07 15:40:00,63.85,63.86,63.65,63.69,115372.0,60.923,60.9325,60.7321,60.7703,115372.0
2024-02-07 15:50:00,63.68,63.75,63.63,63.71,377000.0,60.7608,60.8276,60.7131,60.7894,377000.0
2024-02-08 09:30:00,63.5,63.76,63.22,63.72,115400.0,60.589,60.8371,60.3219,60.7989,115400.0
2024-02-08 09:40:00,63.73,64.07,63.71,63.99,67254.0,60.8085,61.1329,60.7894,61.0566,67254.0
2024-02-08 09:50:00,64.03,64.2,63.97,64.07,69408.0,61.0947,61.2569,61.0375,61.1329,69408.0
2024-02-08 10:00:00,64.08,64.3,64.08,64.17,47799.0,61.1424,61.3523,61.1424,61.2283,47799.0
2024-02-08 10:10:00,64.18,64.22,64.11,64.16,58103.0,61.2378,61.276,61.1711,61.2188,58103.0
2024-02-08 10:20:00,64.16,64.4,64.13,64.37,41093.0,61.2188,61.4478,61.1901,61.4191,41093.0
2024-02-08 10:30:00,64.37,64.43,64.31,64.39,78560.0,61.4191,61.4764,61.3619,61.4382,78560.0
2024-02-08 10:40:00,64.38,64.38,64.24,64.34,77857.0,61.4287,61.4287,61.2951,61.3905,77857.0
2024-02-08 10:50:00,64.34,64.47,64.32,64.39,35735.0,61.3905,61.5146,61.3714,61.4382,35735.0
2024-02-08 11:00:00,64.39,64.4,64.29,64.34,47186.0,61.4382,61.4478,61.3428,61.3905,47186.0
2024-02-08 11:10:00,64.34,64.4,64.31,64.4,54894.0,61.3905,61.4478,61.3619,61.4478,54894.0
2024-02-08 11:20:00,64.39,64.43,64.32,64.34,61140.0,61.4382,61.4764,61.3714,61.3905,61140.0
2024-02-08 11:30:00,64.34,64.47,64.31,64.45,91288.0,61.3905,61.5146,61.3619,61.4955,91288.0
2024-02-08 11:40:00,64.45,64.56,64.44,64.55,66215.0,61.4955,61.6004,61.4859,61.5909,66215.0
2024-02-08 11:50:00,64.56,64.58,64.5,64.54,50137.0,61.6004,61.6195,61.5432,61.5813,50137.0
2024-02-08 12:00:00,64.54,64.59,64.52,64.53,46741.0,61.5813,61.6291,61.5623,61.5718,46741.0
2024-02-08 12:10:00,64.53,64.56,64.48,64.55,39864.0,61.5718,61.6004,61.5241,61.5909,39864.0
2024-02-08 12:20:00,64.56,64.58,64.51,64.57,32747.0,61.6004,61.6195,61.5527,61.61,32747.0
2024-02-08 12:30:00,64.57,64.62,64.55,64.6,30084.0,61.61,61.6577,61.5909,61.6386,30084.0
2024-02-08 12:40:00,64.59,64.64,64.57,64.61,31924.0,61.6291,61.6768,61.61,61.6481,31924.0
2024-02-08 12:50:00,64.61,64.67,64.59,64.64,64197.0,61.6481,61.7054,61.6291,61.6768,64197.0
2024-02-08 13:00:00,64.63,64.67,64.61,64.62,52116.0,61.6672,61.7054,61.6481,61.6577,52116.0
2024-02-08 13:10:00,64.62,64.66,64.59,64.59,86451.0,61.6577,61.6958,61.6291,61.6291,86451.0
2024-02-08 13:20:00,64.59,64.62,64.52,64.53,108049.0,61.6291,61.6577,61.5623,61.5718,108049.0
2024-02-08 13:30:00,64.53,64.55,64.3,64.33,231989.0,61.5718,61.5909,61.3523,61.381,231989.0
2024-02-08 13:40:00,64.34,64.35,64.07,64.11,73024.0,61.3905,61.4001,61.1329,61.1711,73024.0
2024-02-08 13:50:00,64.11,64.18,64.01,64.03,45380.0,61.1711,61.2378,61.0756,61.0947,45380.0
2024-02-08 14:00:00,64.03,64.11,63.98,64.1,41023.0,61.0947,61.1711,61.047,61.1615,41023.0
2024-02-08 14:10:00,64.08,64.11,63.79,63.8,41508.0,61.1424,61.1711,60.8657,60.8753,41508.0
2024-02-08 14:20:00,63.79,63.84,63.72,63.82,58438.0,60.8657,60.9134,60.7989,60.8944,58438.0
2024-02-08 14:30:00,63.83,63.89,63.7,63.83,47154.0,60.9039,60.9611,60.7799,60.9039,47154.0
2024-02-08 14:40:00,63.83,63.87,63.74,63.76,51565.0,60.9039,60.9421,60.818,60.8371,51565.0
2024-02-08 14:50:00,63.76,63.8,63.69,63.74,39048.0,60.8371,60.8753,60.7703,60.818,39048.0
2024-02-08 15:00:00,63.74,63.81,63.71,63.79,67324.0,60.818,60.8848,60.7894,60.8657,67324.0
2024-02-08 15:10:00,63.78,63.85,63.75,63.85,50172.0,60.8562,60.923,60.8276,60.923,50172.0
2024-02-08 15:20:00,63.85,63.88,63.79,63.8,69625.0,60.923,60.9516,60.8657,60.8753,69625.0
2024-02-08 15:30:00,63.8,63.87,63.76,63.83,99051.0,60.8753,60.9421,60.8371,60.9039,99051.0
2024-02-08 15:40:00,63.83,63.86,63.77,63.82,100519.0,60.9039,60.9325,60.8466,60.8944,100519.0
2024-02-08 15:50:00,63.81,64.11,63.79,64.07,306861.0,60.8848,61.1711,60.8657,61.1329,306861.0
2024-02-09 09:30:00,63.8,63.92,63.33,63.34,129564.0,60.8753,60.9898,60.4268,60.4364,129564.0
2024-02-09 09:40:00,63.36,63.51,63.19,63.23,82346.0,60.4554,60.5986,60.2932,60.3314,82346.0
2024-02-09 09:50:00,63.21,63.24,62.9,62.99,72434.0,60.3123,60.3409,60.0165,60.1024,72434.0
2024-02-09 10:00:00,62.99,63.19,62.91,63.17,66282.0,60.1024,60.2932,60.0261,60.2742,66282.0
2024-02-09 10:10:00,63.17,63.31,63.02,63.03,52142.0,60.2742,60.4077,60.131,60.1406,52142.0
2024-02-09 10:20:00,63.05,63.13,62.98,62.99,34651.0,60.1597,60.236,60.0929,60.1024,34651.0
2024-02-09 10:30:00,62.98,63.01,62.81,62.86,48899.0,60.0929,60.1215,59.9307,59.9784,48899.0
2024-02-09 10:40:00,62.85,62.96,62.81,62.89,32950.0,59.9688,60.0738,59.9307,60.007,32950.0
2024-02-09 10:50:00,62.88,62.91,62.7,62.73,48179.0,59.9974,60.0261,59.8257,59.8543,48179.0
2024-02-09 11:00:00,62.72,62.74,62.65,62.7,46536.0,59.8448,59.8639,59.778,59.8257,46536.0
2024-02-09 11:10:00,62.71,62.76,62.62,62.62,50237.0,59.8352,59.8829,59.7494,59.7494,50237.0
2024-02-09 11:20:00,62.62,62.75,62.6,62.74,50031.0,59.7494,59.8734,59.7303,59.8639,50031.0
2024-02-09 11:30:00,62.74,62.76,62.56,62.64,63564.0,59.8639,59.8829,59.6921,59.7684,63564.0
2024-02-09 11:40:00,62.63,62.63,62.5,62.51,29216.0,59.7589,59.7589,59.6349,59.6444,29216.0
2024-02-09 11:50:00,62.52,62.52,62.4,62.47,57108.0,59.6539,59.6539,59.5394,59.6062,57108.0
2024-02-09 12:00:00,62.47,62.52,62.4,62.47,22127.0,59.6062,59.6539,59.5394,59.6062,22127.0
2024-02-09 12:10:00,62.47,62.58,62.42,62.42,25577.0,59.6062,59.7112,59.5585,59.5585,25577.0
2024-02-09 12:20:00,62.41,62.45,62.34,62.44,35086.0,59.549,59.5872,59.4822,59.5776,35086.0
2024-02-09 12:30:00,62.44,62.44,62.25,62.27,60460.0,59.5776,59.5776,59.3963,59.4154,60460.0
2024-02-09 12:40:00,62.27,62.3,62.17,62.25,60509.0,59.4154,59.444,59.32,59.3963,60509.0
2024-02-09 12:50:00,62.24,62.34,62.22,62.32,41634.0,59.3868,59.4822,59.3677,59.4631,41634.0
2024-02-09 13:00:00,62.32,62.37,62.26,62.3,38091.0,59.4631,59.5108,59.4059,59.444,38091.0
2024-02-09 13:10:00,62.3,62.33,62.19,62.2,41009.0,59.444,59.4727,59.3391,59.3486,41009.0
2024-02-09 13:20:00,62.19,62.23,62.13,62.15,36944.0,59.3391,59.3772,59.2818,59.3009,36944.0
2024-02-09 13:30:00,62.15,62.26,62.09,62.26,58356.0,59.3009,59.4059,59.2437,59.4059,58356.0
2024-02-09 13:40:00,62.26,62.33,62.21,62.24,51501.0,59.4059,59.4727,59.3582,59.3868,51501.0
2024-02-09 13:50:00,62.21,62.27,62.17,62.18,67596.0,59.3582,59.4154,59.32,59.3295,67596.0
2024-02-09 14:00:00,62.18,62.27,62.18,62.26,28496.0,59.3295,59.4154,59.3295,59.4059,28496.0
2024-02-09 14:10:00,62.26,62.31,62.23,62.29,28282.0,59.4059,59.4536,59.3772,59.4345,28282.0
2024-02-09 14:20:00,62.29,62.32,62.22,62.23,25617.0,59.4345,59.4631,59.3677,59.3772,25617.0
2024-02-09 14:30:00,62.24,62.28,62.21,62.22,32818.0,59.3868,59.4249,59.3582,59.3677,32818.0
2024-02-09 14:40:00,62.22,62.28,62.18,62.21,101445.0,59.3677,59.4249,59.3295,59.3582,101445.0
2024-02-09 14:50:00,62.21,62.26,62.21,62.23,49861.0,59.3582,59.4059,59.3582,59.3772,49861.0
2024-02-09 15:00:00,62.23,62.25,62.14,62.17,74936.0,59.3772,59.3963,59.2914,59.32,74936.0
2024-02-09 15:10:00,62.17,62.24,62.14,62.2,66452.0,59.32,59.3868,59.2914,59.3486,66452.0
2024-02-09 15:20:00,62.2,62.26,62.2,62.21,73505.0,59.3486,59.4059,59.3486,59.3582,73505.0
2024-02-09 15:30:00,62.2,62.24,62.14,62.19,163548.0,59.3486,59.3868,59.2914,59.3391,163548.0
2024-02-09 15:40:00,62.18,62.19,62.13,62.16,163407.0,59.3295,59.3391,59.2818,59.3105,163407.0
2024-02-09 15:50:00,62.16,62.35,62.15,62.33,435123.0,59.3105,59.4917,59.3009,59.4727,435123.0
2024-02-12 09:30:00,62.15,62.44,61.99,62.43,113259.0,59.3009,59.5776,59.1482,59.5681,113259.0
2024-02-12 09:40:00,62.45,62.65,62.39,62.61,66411.0,59.5872,59.778,59.5299,59.7398,66411.0
2024-02-12 09:50:00,62.61,62.65,62.44,62.52,54211.0,59.7398,59.778,59.5776,59.6539,54211.0
2024-02-12 10:00:00,62.51,62.64,62.48,62.58,55794.0,59.6444,59.7684,59.6158,59.7112,55794.0
2024-02-12 10:10:00,62.6,62.62,62.4,62.48,58839.0,59.7303,59.7494,59.5394,59.6158,58839.0
2024-02-12 10:20:00,62.48,62.48,62.39,62.45,37872.0,59.6158,59.6158,59.5299,59.5872,37872.0
2024-02-12 10:30:00,62.47,62.5,62.28,62.3,67813.0,59.6062,59.6349,59.4249,59.444,67813.0
2024-02-12 10:40:00,62.31,62.43,62.25,62.4,59439.0,59.4536,59.5681,59.3963,59.5394,59439.0
2024-02-12 10:50:00,62.4,62.48,62.27,62.3,48185.0,59.5394,59.6158,59.4154,59.444,48185.0
2024-02-12 11:00:00,62.31,62.46,62.28,62.46,69190.0,59.4536,59.5967,59.4249,59.5967,69190.0
2024-02-12 11:10:00,62.46,62.5,62.36,62.4,187576.0,59.5967,59.6349,59.5013,59.5394,187576.0
2024-02-12 11:20:00,62.4,62.52,62.4,62.52,45261.0,59.5394,59.6539,59.5394,59.6539,45261.0
2024-02-12 11:30:00,62.52,62.56,62.47,62.5,33533.0,59.6539,59.6921,59.6062,59.6349,33533.0
2024-02-12 11:40:00,62.5,62.59,62.46,62.59,36311.0,59.6349,59.7207,59.5967,59.7207,36311.0
2024-02-12 11:50:00,62.59,62.62,62.52,62.55,21662.0,59.7207,59.7494,59.6539,59.6826,21662.0
2024-02-12 12:00:00,62.55,62.58,62.49,62.54,29470.0,59.6826,59.7112,59.6253,59.673,29470.0
2024-02-12 12:10:00,62.54,62.59,62.49,62.52,84004.0,59.673,59.7207,59.6253,59.6539,84004.0
2024-02-12 12:20:00,62.53,62.63,62.49,62.59,62696.0,59.6635,59.7589,59.6253,59.7207,62696.0
2024-02-12 12:30:00,62.6,62.63,62.56,62.62,37960.0,59.7303,59.7589,59.6921,59.7494,37960.0
2024-02-12 12:40:00,62.61,62.67,62.55,62.65,25987.0,59.7398,59.7971,59.6826,59.778,25987.0
2024-02-12 12:50:00,62.66,62.74,62.65,62.72,28596.0,59.7875,59.8639,59.778,59.8448,28596.0
2024-02-12 13:00:00,62.72,62.8,62.71,62.79,24980.0,59.8448,59.9211,59.8352,59.9116,24980.0
2024-02-12 13:10:00,62.8,62.82,62.77,62.79,27265.0,59.9211,59.9402,59.8925,59.9116,27265.0
2024-02-12 13:20:00,62.79,62.88,62.77,62.87,24508.0,59.9116,59.9974,59.8925,59.9879,24508.0
2024-02-12 13:30:00,62.89,63.07,62.87,63.03,46589.0,60.007,60.1787,59.9879,60.1406,46589.0
2024-02-12 13:40:00,63.04,63.06,62.97,63.01,57812.0,60.1501,60.1692,60.0833,60.1215,57812.0
2024-02-12 13:50:00,63.01,63.09,63.0,63.03,36116.0,60.1215,60.1978,60.1119,60.1406,36116.0
2024-02-12 14:00:00,63.03,63.08,62.96,62.96,43614.0,60.1406,60.1883,60.0738,60.0738,43614.0
2024-02-12 14:10:00,62.96,63.05,62.92,63.01,42533.0,60.0738,60.1597,60.0356,60.1215,42533.0
2024-02-12 14:20:00,62.99,63.05,62.97,62.99,37155.0,60.1024,60.1597,60.0833,60.1024,37155.0
2024-02-12 14:30:00,62.98,63.01,62.94,62.95,28669.0,60.0929,60.1215,60.0547,60.0642,28669.0
2024-02-12 14:40:00,62.94,62.97,62.9,62.9,38030.0,60.0547,60.0833,60.0165,60.0165,38030.0
2024-02-12 14:50:00,62.91,62.99,62.9,62.94,34792.0,60.0261,60.1024,60.0165,60.0547,34792.0
2024-02-12 15:00:00,62.95,62.96,62.83,62.85,43684.0,60.0642,60.0738,59.9497,59.9688,43684.0
2024-02-12 15:10:00,62.86,62.9,62.81,62.83,39443.0,59.9784,60.0165,59.9307,59.9497,39443.0
2024-02-12 15:20:00,62.83,62.86,62.78,62.83,46720.0,59.9497,59.9784,59.902,59.9497,46720.0
2024-02-12 15:30:00,62.83,62.94,62.82,62.91,84784.0,59.9497,60.0547,59.9402,60.0261,84784.0
2024-02-12 15:40:00,62.92,63.02,62.89,63.01,99515.0,60.0356,60.131,60.007,60.1215,99515.0
2024-02-12 15:50:00,63.01,63.11,63.0,63.07,338622.0,60.1215,60.2169,60.1119,60.1787,338622.0
2024-02-13 09:30:00,63.26,63.72,63.12,63.61,144021.0,60.36,60.7989,60.2264,60.694,144021.0
2024-02-13 09:40:00,63.61,63.68,63.12,63.23,89773.0,60.694,60.7608,60.2264,60.3314,89773.0
2024-02-13 09:50:00,63.22,63.25,62.87,62.89,43378.0,60.3219,60.3505,59.9879,60.007,43378.0
2024-02-13 10:00:00,62.9,63.02,62.88,62.94,38286.0,60.0165,60.131,59.9974,60.0547,38286.0
2024-02-13 10:10:00,62.92,63.15,62.9,62.95,31844.0,60.0356,60.2551,60.0165,60.0642,31844.0
2024-02-13 10:20:00,62.95,62.98,62.81,62.85,45967.0,60.0642,60.0929,59.9307,59.9688,45967.0
2024-02-13 10:30:00,62.83,62.83,62.59,62.63,38437.0,59.9497,59.9497,59.7207,59.7589,38437.0
2024-02-13 10:40:00,62.61,62.65,62.39,62.52,64811.0,59.7398,59.778,59.5299,59.6539,64811.0
2024-02-13 10:50:00,62.53,62.64,62.45,62.62,235486.0,59.6635,59.7684,59.5872,59.7494,235486.0
2024-02-13 11:00:00,62.63,62.7,62.52,62.65,134271.0,59.7589,59.8257,59.6539,59.778,134271.0
2024-02-13 11:10:00,62.65,62.79,62.62,62.75,68890.0,59.778,59.9116,59.7494,59.8734,68890.0
2024-02-13 11:20:00,62.75,62.85,62.71,62.8,121584.0,59.8734,59.9688,59.8352,59.9211,121584.0
2024-02-13 11:30:00,62.79,62.82,62.71,62.79,99972.0,59.9116,59.9402,59.8352,59.9116,99972.0
2024-02-13 11:40:00,62.79,62.8,62.67,62.71,41768.0,59.9116,59.9211,59.7971,59.8352,41768.0
2024-02-13 11:50:00,62.71,62.8,62.68,62.78,31792.0,59.8352,59.9211,59.8066,59.902,31792.0
2024-02-13 12:00:00,62.79,62.84,62.73,62.82,30984.0,59.9116,59.9593,59.8543,59.9402,30984.0
2024-02-13 12:10:00,62.82,62.89,62.81,62.88,30224.0,59.9402,60.007,59.9307,59.9974,30224.0
2024-02-13 12:20:00,62.89,63.01,62.87,62.97,30892.0,60.007,60.1215,59.9879,60.0833,30892.0
2024-02-13 12:30:00,62.97,63.04,62.94,63.03,48031.0,60.0833,60.1501,60.0547,60.1406,48031.0
2024-02-13 12:40:00,63.03,63.06,62.98,63.01,45232.0,60.1406,60.1692,60.0929,60.1215,45232.0
2024-02-13 12:50:00,63.01,63.07,63.0,63.05,39469.0,60.1215,60.1787,60.1119,60.1597,39469.0
2024-02-13 13:00:00,63.04,63.06,62.99,63.03,26007.0,60.1501,60.1692,60.1024,60.1406,26007.0
2024-02-13 13:10:00,63.02,63.04,62.96,63.02,31716.0,60.131,60.1501,60.0738,60.131,31716.0
2024-02-13 13:20:00,63.03,63.05,62.98,63.02,24052.0,60.1406,60.1597,60.0929,60.131,24052.0
2024-02-13 13:30:00,63.02,63.02,62.86,62.88,55238.0,60.131,60.131,59.9784,59.9974,55238.0
2024-02-13 13:40:00,62.87,62.87,62.79,62.83,27149.0,59.9879,59.9879,59.9116,59.9497,27149.0
2024-02-13 13:50:00,62.81,62.84,62.74,62.8,76003.0,59.9307,59.9593,59.8639,59.9211,76003.0
2024-02-13 14:00:00,62.81,62.89,62.81,62.87,27066.0,59.9307,60.007,59.9307,59.9879,27066.0
2024-02-13 14:10:00,62.86,62.86,62.77,62.79,29220.0,59.9784,59.9784,59.8925,59.9116,29220.0
2024-02-13 14:20:00,62.79,62.81,62.72,62.72,30526.0,59.9116,59.9307,59.8448,59.8448,30526.0
2024-02-13 14:30:00,62.73,62.85,62.71,62.83,33879.0,59.8543,59.9688,59.8352,59.9497,33879.0
2024-02-13 14:40:00,62.83,62.86,62.79,62.84,26731.0,59.9497,59.9784,59.9116,59.9593,26731.0
2024-02-13 14:50:00,62.84,62.87,62.77,62.83,79715.0,59.9593,59.9879,59.8925,59.9497,79715.0
2024-02-13 15:00:00,62.83,62.89,62.79,62.82,44500.0,59.9497,60.007,59.9116,59.9402,44500.0
2024-02-13 15:10:00,62.82,62.86,62.78,62.79,49626.0,59.9402,59.9784,59.902,59.9116,49626.0
2024-02-13 15:20:00,62.79,62.79,62.6,62.62,59767.0,59.9116,59.9116,59.7303,59.7494,59767.0
2024-02-13 15:30:00,62.62,62.81,62.59,62.81,133723.0,59.7494,59.9307,59.7207,59.9307,133723.0
2024-02-13 15:40:00,62.8,62.92,62.78,62.82,82014.0,59.9211,60.0356,59.902,59.9402,82014.0
2024-02-13 15:50:00,62.81,62.97,62.74,62.93,297685.0,59.9307,60.0833,59.8639,60.0452,297685.0
2024-02-14 09:30:00,62.72,62.73,62.14,62.23,205859.0,59.8448,59.8543,59.2914,59.3772,205859.0
2024-02-14 09:40:00,62.25,62.44,62.15,62.42,92127.0,59.3963,59.5776,59.3009,59.5585,92127.0
2024-02-14 09:50:00,62.42,62.62,62.42,62.47,112235.0,59.5585,59.7494,59.5585,59.6062,112235.0
2024-02-14 10:00:00,62.45,62.61,62.34,62.4,104118.0,59.5872,59.7398,59.4822,59.5394,104118.0
2024-02-14 10:10:00,62.4,62.52,62.35,62.41,110458.0,59.5394,59.6539,59.4917,59.549,110458.0
2024-02-14 10:20:00,62.42,62.67,62.37,62.61,54142.0,59.5585,59.7971,59.5108,59.7398,54142.0
2024-02-14 10:30:00,62.6,62.79,62.58,62.76,29952.0,59.7303,59.9116,59.7112,59.8829,29952.0
2024-02-14 10:40:00,62.76,62.86,62.73,62.84,29630.0,59.8829,59.9784,59.8543,59.9593,29630.0
2024-02-14 10:50:00,62.82,62.9,62.74,62.86,46827.0,59.9402,60.0165,59.8639,59.9784,46827.0
2024-02-14 11:00:00,62.85,62.95,62.73,62.73,113972.0,59.9688,60.0642,59.8543,59.8543,113972.0
2024-02-14 11:10:00,62.74,62.75,62.55,62.58,39533.0,59.8639,59.8734,59.6826,59.7112,39533.0
2024-02-14 11:20:00,62.58,62.6,62.37,62.45,44915.0,59.7112,59.7303,59.5108,59.5872,44915.0
2024-02-14 11:30:00,62.46,62.49,62.33,62.35,37813.0,59.5967,59.6253,59.4727,59.4917,37813.0
2024-02-14 11:40:00,62.35,62.37,62.22,62.26,52292.0,59.4917,59.5108,59.3677,59.4059,52292.0
2024-02-14 11:50:00,62.26,62.28,62.05,62.05,55983.0,59.4059,59.4249,59.2055,59.2055,55983.0
2024-02-14 12:00:00,62.05,62.05,61.66,61.76,69205.0,59.2055,59.2055,58.8334,58.9288,69205.0
2024-02-14 12:10:00,61.76,61.76,61.54,61.62,70692.0,58.9288,58.9288,58.7189,58.7952,70692.0
2024-02-14 12:20:00,61.61,61.63,61.51,61.58,62991.0,58.7857,58.8047,58.6902,58.757,62991.0
2024-02-14 12:30:00,61.59,61.68,61.53,61.58,55202.0,58.7666,58.8525,58.7093,58.757,55202.0
2024-02-14 12:40:00,61.57,61.66,61.47,61.66,62965.0,58.7475,58.8334,58.6521,58.8334,62965.0
2024-02-14 12:50:00,61.67,61.78,61.66,61.71,27245.0,58.8429,58.9479,58.8334,58.8811,27245.0
2024-02-14 13:00:00,61.71,61.8,61.71,61.77,26393.0,58.8811,58.967,58.8811,58.9383,26393.0
2024-02-14 13:10:00,61.76,61.91,61.76,61.86,38960.0,58.9288,59.0719,58.9288,59.0242,38960.0
2024-02-14 13:20:00,61.86,61.88,61.79,61.84,32443.0,59.0242,59.0433,58.9574,59.0051,32443.0
2024-02-14 13:30:00,61.85,61.91,61.76,61.9,37212.0,59.0147,59.0719,58.9288,59.0624,37212.0
2024-02-14 13:40:00,61.9,61.97,61.8,61.82,42750.0,59.0624,59.1292,58.967,58.986,42750.0
2024-02-14 13:50:00,61.82,61.91,61.77,61.88,43380.0,58.986,59.0719,58.9383,59.0433,43380.0
2024-02-14 14:00:00,61.89,61.9,61.75,61.8,32978.0,59.0528,59.0624,58.9192,58.967,32978.0
2024-02-14 14:10:00,61.8,61.9,61.79,61.84,32977.0,58.967,59.0624,58.9574,59.0051,32977.0
2024-02-14 14:20:00,61.84,61.88,61.82,61.83,27957.0,59.0051,59.0433,58.986,58.9956,27957.0
2024-02-14 14:30:00,61.83,61.93,61.79,61.89,39294.0,58.9956,59.091,58.9574,59.0528,39294.0
2024-02-14 14:40:00,61.91,61.97,61.84,61.9,50732.0,59.0719,59.1292,59.0051,59.0624,50732.0
2024-02-14 14:50:00,61.9,61.93,61.83,61.9,78213.0,59.0624,59.091,58.9956,59.0624,78213.0
2024-02-14 15:00:00,61.9,62.13,61.87,62.1,75061.0,59.0624,59.2818,59.0337,59.2532,75061.0
2024-02-14 15:10:00,62.1,62.14,62.06,62.11,30690.0,59.2532,59.2914,59.215,59.2627,30690.0
2024-02-14 15:20:00,62.11,62.21,62.1,62.19,64140.0,59.2627,59.3582,59.2532,59.3391,64140.0
2024-02-14 15:30:00,62.19,62.2,62.09,62.13,58077.0,59.3391,59.3486,59.2437,59.2818,58077.0
2024-02-14 15:40:00,62.14,62.33,62.11,62.31,117616.0,59.2914,59.4727,59.2627,59.4536,117616.0
2024-02-14 15:50:00,62.31,62.41,62.25,62.35,438188.0,59.4536,59.549,59.3963,59.4917,438188.0
2024-02-15 09:30:00,62.66,62.98,62.54,62.96,61254.0,59.7875,60.0929,59.673,60.0738,61254.0
2024-02-15 09:40:00,62.99,63.16,62.98,63.09,111051.0,60.1024,60.2646,60.0929,60.1978,111051.0
2024-02-15 09:50:00,63.09,63.27,63.05,63.16,85126.0,60.1978,60.3696,60.1597,60.2646,85126.0
2024-02-15 10:00:00,63.16,63.2,63.06,63.12,51794.0,60.2646,60.3028,60.1692,60.2264,51794.0
2024-02-15 10:10:00,63.11,63.29,63.04,63.26,57744.0,60.2169,60.3886,60.1501,60.36,57744.0
2024-02-15 10:20:00,63.26,63.43,63.22,63.39,77978.0,60.36,60.5222,60.3219,60.4841,77978.0
2024-02-15 10:30:00,63.39,63.39,63.18,63.19,36845.0,60.4841,60.4841,60.2837,60.2932,36845.0
2024-02-15 10:40:00,63.18,63.18,63.07,63.11,40086.0,60.2837,60.2837,60.1787,60.2169,40086.0
2024-02-15 10:50:00,63.09,63.16,63.06,63.16,47779.0,60.1978,60.2646,60.1692,60.2646,47779.0
2024-02-15 11:00:00,63.16,63.31,63.15,63.18,37942.0,60.2646,60.4077,60.2551,60.2837,37942.0
2024-02-15 11:10:00,63.16,63.22,63.14,63.2,30161.0,60.2646,60.3219,60.2455,60.3028,30161.0
2024-02-15 11:20:00,63.21,63.21,63.1,63.1,33347.0,60.3123,60.3123,60.2074,60.2074,33347.0
2024-02-15 11:30:00,63.09,63.12,63.02,63.07,28543.0,60.1978,60.2264,60.131,60.1787,28543.0
2024-02-15 11:40:00,63.07,63.08,62.95,62.97,47655.0,60.1787,60.1883,60.0642,60.0833,47655.0
2024-02-15 11:50:00,62.97,63.07,62.97,62.99,37313.0,60.0833,60.1787,60.0833,60.1024,37313.0
2024-02-15 12:00:00,63.0,63.13,62.98,63.05,35178.0,60.1119,60.236,60.0929,60.1597,35178.0
2024-02-15 12:10:00,63.05,63.05,62.95,63.02,28517.0,60.1597,60.1597,60.0642,60.131,28517.0
2024-02-15 12:20:00,63.02,63.05,62.92,62.94,38841.0,60.131,60.1597,60.0356,60.0547,38841.0
2024-02-15 12:30:00,62.94,62.98,62.88,62.95,38962.0,60.0547,60.0929,59.9974,60.0642,38962.0
2024-02-15 12:40:00,62.95,63.05,62.94,63.04,22123.0,60.0642,60.1597,60.0547,60.1501,22123.0
2024-02-15 12:50:00,63.04,63.08,63.03,63.08,31239.0,60.1501,60.1883,60.1406,60.1883,31239.0
2024-02-15 13:00:00,63.08,63.09,63.01,63.09,29808.0,60.1883,60.1978,60.1215,60.1978,29808.0
2024-02-15 13:10:00,63.09,63.17,63.09,63.15,28226.0,60.1978,60.2742,60.1978,60.2551,28226.0
2024-02-15 13:20:00,63.16,63.18,63.1,63.13,22673.0,60.2646,60.2837,60.2074,60.236,22673.0
2024-02-15 13:30:00,63.14,63.2,63.13,63.16,37839.0,60.2455,60.3028,60.236,60.2646,37839.0
2024-02-15 13:40:00,63.16,63.25,63.09,63.2,50074.0,60.2646,60.3505,60.1978,60.3028,50074.0
2024-02-15 13:50:00,63.2,63.25,63.16,63.16,60216.0,60.3028,60.3505,60.2646,60.2646,60216.0
2024-02-15 14:00:00,63.17,63.2,63.12,63.17,30537.0,60.2742,60.3028,60.2264,60.2742,30537.0
2024-02-15 14:10:00,63.17,63.31,63.17,63.29,33639.0,60.2742,60.4077,60.2742,60.3886,33639.0
2024-02-15 14:20:00,63.3,63.34,63.27,63.3,25234.0,60.3982,60.4364,60.3696,60.3982,25234.0
2024-02-15 14:30:00,63.3,63.32,63.24,63.25,32273.0,60.3982,60.4173,60.3409,60.3505,32273.0
2024-02-15 14:40:00,63.25,63.33,63.2,63.28,32662.0,60.3505,60.4268,60.3028,60.3791,32662.0
2024-02-15 14:50:00,63.28,63.33,63.24,63.26,30860.0,60.3791,60.4268,60.3409,60.36,30860.0
2024-02-15 15:00:00,63.26,63.29,63.12,63.15,37631.0,60.36,60.3886,60.2264,60.2551,37631.0
2024-02-15 15:10:00,63.15,63.21,63.15,63.18,39984.0,60.2551,60.3123,60.2551,60.2837,39984.0
2024-02-15 15:20:00,63.18,63.18,63.12,63.15,44813.0,60.2837,60.2837,60.2264,60.2551,44813.0
2024-02-15 15:30:00,63.15,63.23,63.1,63.11,66738.0,60.2551,60.3314,60.2074,60.2169,66738.0
2024-02-15 15:40:00,63.11,63.16,63.07,63.14,120473.0,60.2169,60.2646,60.1787,60.2455,120473.0
2024-02-15 15:50:00,63.13,63.35,63.1,63.28,350397.0,60.236,60.4459,60.2074,60.3791,350397.0
2024-02-16 09:30:00,63.1,63.1,62.69,63.0,189699.0,60.2074,60.2074,59.8162,60.1119,189699.0
2024-02-16 09:40:00,63.0,63.16,62.79,63.16,145411.0,60.1119,60.2646,59.9116,60.2646,145411.0
2024-02-16 09:50:00,63.17,63.42,63.07,63.14,114868.0,60.2742,60.5127,60.1787,60.2455,114868.0
2024-02-16 10:00:00,63.1,63.4,63.03,63.36,110205.0,60.2074,60.4936,60.1406,60.4554,110205.0
2024-02-16 10:10:00,63.36,63.44,63.26,63.26,87047.0,60.4554,60.5318,60.36,60.36,87047.0
2024-02-16 10:20:00,63.25,63.49,63.14,63.48,60739.0,60.3505,60.5795,60.2455,60.5699,60739.0
2024-02-16 10:30:00,63.46,63.63,63.44,63.47,98363.0,60.5509,60.7131,60.5318,60.5604,98363.0
2024-02-16 10:40:00,63.46,63.59,63.43,63.57,136322.0,60.5509,60.6749,60.5222,60.6558,136322.0
2024-02-16 10:50:00,63.56,63.78,63.55,63.71,151317.0,60.6463,60.8562,60.6367,60.7894,151317.0
2024-02-16 11:00:00,63.71,63.8,63.49,63.69,104257.0,60.7894,60.8753,60.5795,60.7703,104257.0
2024-02-16 11:10:00,63.7,63.8,63.65,63.8,53335.0,60.7799,60.8753,60.7321,60.8753,53335.0
2024-02-16 11:20:00,63.81,63.87,63.73,63.83,48725.0,60.8848,60.9421,60.8085,60.9039,48725.0
2024-02-16 11:30:00,63.83,63.87,63.73,63.87,65706.0,60.9039,60.9421,60.8085,60.9421,65706.0
2024-02-16 11:40:00,63.87,63.97,63.79,63.97,73837.0,60.9421,61.0375,60.8657,61.0375,73837.0
2024-02-16 11:50:00,63.97,64.08,63.95,64.02,70596.0,61.0375,61.1424,61.0184,61.0852,70596.0
2024-02-16 12:00:00,64.02,64.12,63.93,64.1,53237.0,61.0852,61.1806,60.9993,61.1615,53237.0
2024-02-16 12:10:00,64.1,64.25,64.1,64.25,47282.0,61.1615,61.3046,61.1615,61.3046,47282.0
2024-02-16 12:20:00,64.25,64.26,64.12,64.12,45569.0,61.3046,61.3142,61.1806,61.1806,45569.0
2024-02-16 12:30:00,64.13,64.21,64.07,64.21,44607.0,61.1901,61.2665,61.1329,61.2665,44607.0
2024-02-16 12:40:00,64.21,64.29,64.1,64.23,46407.0,61.2665,61.3428,61.1615,61.2856,46407.0
2024-02-16 12:50:00,64.23,64.28,64.2,64.25,45774.0,61.2856,61.3333,61.2569,61.3046,45774.0
2024-02-16 13:00:00,64.25,64.41,64.22,64.39,61892.0,61.3046,61.4573,61.276,61.4382,61892.0
2024-02-16 13:10:00,64.39,64.39,64.24,64.35,63078.0,61.4382,61.4382,61.2951,61.4001,63078.0
2024-02-16 13:20:00,64.35,64.45,64.34,64.42,67978.0,61.4001,61.4955,61.3905,61.4668,67978.0
2024-02-16 13:30:00,64.42,64.43,64.32,64.35,50031.0,61.4668,61.4764,61.3714,61.4001,50031.0
2024-02-16 13:40:00,64.35,64.41,64.25,64.37,48634.0,61.4001,61.4573,61.3046,61.4191,48634.0
2024-02-16 13:50:00,64.36,64.43,64.33,64.36,38575.0,61.4096,61.4764,61.381,61.4096,38575.0
2024-02-16 14:00:00,64.36,64.39,64.22,64.39,45933.0,61.4096,61.4382,61.276,61.4382,45933.0
2024-02-16 14:10:00,64.39,64.42,64.31,64.38,44795.0,61.4382,61.4668,61.3619,61.4287,44795.0
2024-02-16 14:20:00,64.37,64.49,64.37,64.45,42711.0,61.4191,61.5336,61.4191,61.4955,42711.0
2024-02-16 14:30:00,64.44,64.45,64.32,64.43,57594.0,61.4859,61.4955,61.3714,61.4764,57594.0
2024-02-16 14:40:00,64.43,64.47,64.3,64.33,64396.0,61.4764,61.5146,61.3523,61.381,64396.0
2024-02-16 14:50:00,64.32,64.38,64.22,64.23,82602.0,61.3714,61.4287,61.276,61.2856,82602.0
2024-02-16 15:00:00,64.23,64.23,64.03,64.12,63271.0,61.2856,61.2856,61.0947,61.1806,63271.0
2024-02-16 15:10:00,64.1,64.23,64.05,64.22,92968.0,61.1615,61.2856,61.1138,61.276,92968.0
2024-02-16 15:20:00,64.23,64.25,64.14,64.22,62142.0,61.2856,61.3046,61.1997,61.276,62142.0
2024-02-16 15:30:00,64.22,64.41,64.22,64.38,92605.0,61.276,61.4573,61.276,61.4287,92605.0
2024-02-16 15:40:00,64.39,64.39,64.22,64.25,150638.0,61.4382,61.4382,61.276,61.3046,150638.0
2024-02-16 15:50:00,64.23,64.29,64.09,64.09,472772.0,61.2856,61.3428,61.152,61.152,472772.0
2024-02-20 09:30:00,64.69,65.03,64.25,64.97,166780.0,61.7245,62.0489,61.3046,61.9916,166780.0
2024-02-20 09:40:00,64.95,65.61,64.93,65.46,109495.0,61.9726,62.6023,61.9535,62.4592,109495.0
2024-02-20 09:50:00,65.47,65.83,65.47,65.61,147349.0,62.4687,62.8122,62.4687,62.6023,147349.0
2024-02-20 10:00:00,65.61,65.74,65.52,65.71,155414.0,62.6023,62.7263,62.5164,62.6977,155414.0
2024-02-20 10:10:00,65.71,66.0,65.68,65.95,93775.0,62.6977,62.9744,62.6691,62.9267,93775.0
2024-02-20 10:20:00,65.94,65.94,65.65,65.72,132242.0,62.9172,62.9172,62.6405,62.7073,132242.0
2024-02-20 10:30:00,65.72,65.83,65.68,65.72,53131.0,62.7073,62.8122,62.6691,62.7073,53131.0
2024-02-20 10:40:00,65.71,65.71,65.51,65.58,76453.0,62.6977,62.6977,62.5069,62.5737,76453.0
2024-02-20 10:50:00,65.59,65.68,65.23,65.31,109291.0,62.5832,62.6691,62.2397,62.316,109291.0
2024-02-20 11:00:00,65.32,65.34,65.09,65.31,66273.0,62.3256,62.3447,62.1061,62.316,66273.0
2024-02-20 11:10:00,65.3,65.47,65.24,65.42,53017.0,62.3065,62.4687,62.2493,62.421,53017.0
2024-02-20 11:20:00,65.4,65.48,65.29,65.44,65968.0,62.4019,62.4783,62.297,62.4401,65968.0
2024-02-20 11:30:00,65.45,65.58,65.43,65.53,104496.0,62.4496,62.5737,62.4305,62.526,104496.0
2024-02-20 11:40:00,65.54,65.54,65.28,65.3,54982.0,62.5355,62.5355,62.2874,62.3065,54982.0
2024-02-20 11:50:00,65.31,65.55,65.26,65.55,67669.0,62.316,62.545,62.2683,62.545,67669.0
2024-02-20 12:00:00,65.56,65.72,65.47,65.72,55251.0,62.5546,62.7073,62.4687,62.7073,55251.0
2024-02-20 12:10:00,65.72,65.83,65.65,65.81,50438.0,62.7073,62.8122,62.6405,62.7931,50438.0
2024-02-20 12:20:00,65.8,65.89,65.78,65.84,84278.0,62.7836,62.8695,62.7645,62.8218,84278.0
2024-02-20 12:30:00,65.84,65.86,65.75,65.86,56973.0,62.8218,62.8408,62.7359,62.8408,56973.0
2024-02-20 12:40:00,65.86,65.98,65.84,65.89,69561.0,62.8408,62.9553,62.8218,62.8695,69561.0
2024-02-20 12:50:00,65.88,65.95,65.83,65.9,43038.0,62.8599,62.9267,62.8122,62.879,43038.0
2024-02-20 13:00:00,65.9,65.91,65.84,65.89,37754.0,62.879,62.8885,62.8218,62.8695,37754.0
2024-02-20 13:10:00,65.9,65.97,65.83,65.97,39960.0,62.879,62.9458,62.8122,62.9458,39960.0
2024-02-20 13:20:00,65.97,65.97,65.83,65.88,39433.0,62.9458,62.9458,62.8122,62.8599,39433.0
2024-02-20 13:30:00,65.88,65.93,65.79,65.83,38548.0,62.8599,62.9076,62.774,62.8122,38548.0
2024-02-20 13:40:00,65.82,65.86,65.77,65.84,32506.0,62.8027,62.8408,62.755,62.8218,32506.0
2024-02-20 13:50:00,65.84,65.91,65.74,65.76,63002.0,62.8218,62.8885,62.7263,62.7454,63002.0
2024-02-20 14:00:00,65.76,65.82,65.67,65.81,49567.0,62.7454,62.8027,62.6595,62.7931,49567.0
2024-02-20 14:10:00,65.82,65.86,65.78,65.81,37831.0,62.8027,62.8408,62.7645,62.7931,37831.0
2024-02-20 14:20:00,65.82,65.83,65.71,65.76,34755.0,62.8027,62.8122,62.6977,62.7454,34755.0
2024-02-20 14:30:00,65.77,65.77,65.61,65.69,43778.0,62.755,62.755,62.6023,62.6786,43778.0
2024-02-20 14:40:00,65.68,65.72,65.61,65.65,36808.0,62.6691,62.7073,62.6023,62.6405,36808.0
2024-02-20 14:50:00,65.66,65.77,65.64,65.75,40933.0,62.65,62.755,62.6309,62.7359,40933.0
2024-02-20 15:00:00,65.75,65.76,65.61,65.63,43504.0,62.7359,62.7454,62.6023,62.6214,43504.0
2024-02-20 15:10:00,65.63,65.69,65.59,65.64,86915.0,62.6214,62.6786,62.5832,62.6309,86915.0
2024-02-20 15:20:00,65.64,65.68,65.57,65.59,69152.0,62.6309,62.6691,62.5641,62.5832,69152.0
2024-02-20 15:30:00,65.6,65.7,65.55,65.7,122746.0,62.5928,62.6882,62.545,62.6882,122746.0
2024-02-20 15:40:00,65.7,65.76,65.67,65.7,171498.0,62.6882,62.7454,62.6595,62.6882,171498.0
2024-02-20 15:50:00,65.7,65.82,65.65,65.82,631757.0,62.6882,62.8027,62.6405,62.8027,631757.0
2024-02-21 09:30:00,66.15,66.23,65.79,66.04,99144.0,63.1175,63.1939,62.774,63.0126,99144.0
2024-02-21 09:40:00,66.07,66.52,66.03,66.3,94229.0,63.0412,63.4706,63.003,63.2607,94229.0
2024-02-21 09:50:00,66.3,66.41,66.07,66.16,100951.0,63.2607,63.3656,63.0412,63.1271,100951.0
2024-02-21 10:00:00,66.16,66.16,65.73,65.95,83389.0,63.1271,63.1271,62.7168,62.9267,83389.0
2024-02-21 10:10:00,65.94,66.0,65.88,65.95,47002.0,62.9172,62.9744,62.8599,62.9267,47002.0
2024-02-21 10:20:00,65.96,66.07,65.95,66.03,64972.0,62.9363,63.0412,62.9267,63.003,64972.0
2024-02-21 10:30:00,66.02,66.03,65.84,65.94,47561.0,62.9935,63.003,62.8218,62.9172,47561.0
2024-02-21 10:40:00,65.94,65.94,65.5,65.54,50152.0,62.9172,62.9172,62.4973,62.5355,50152.0
2024-02-21 10:50:00,65.55,65.59,65.44,65.52,55114.0,62.545,62.5832,62.4401,62.5164,55114.0
2024-02-21 11:00:00,65.53,65.75,65.52,65.73,36645.0,62.526,62.7359,62.5164,62.7168,36645.0
2024-02-21 11:10:00,65.73,65.77,65.59,65.63,66761.0,62.7168,62.755,62.5832,62.6214,66761.0
2024-02-21 11:20:00,65.62,65.68,65.57,65.58,44075.0,62.6118,62.6691,62.5641,62.5737,44075.0
2024-02-21 11:30:00,65.57,65.66,65.52,65.66,27400.0,62.5641,62.65,62.5164,62.65,27400.0
2024-02-21 11:40:00,65.66,65.79,65.65,65.72,32444.0,62.65,62.774,62.6405,62.7073,32444.0
2024-02-21 11:50:00,65.73,65.78,65.7,65.75,39101.0,62.7168,62.7645,62.6882,62.7359,39101.0
2024-02-21 12:00:00,65.75,65.78,65.66,65.77,40710.0,62.7359,62.7645,62.65,62.755,40710.0
2024-02-21 12:10:00,65.77,65.86,65.77,65.81,35528.0,62.755,62.8408,62.755,62.7931,35528.0
2024-02-21 12:20:00,65.81,65.84,65.73,65.73,34812.0,62.7931,62.8218,62.7168,62.7168,34812.0
2024-02-21 12:30:00,65.73,65.73,65.61,65.62,26362.0,62.7168,62.7168,62.6023,62.6118,26362.0
2024-02-21 12:40:00,65.61,65.64,65.56,65.61,34086.0,62.6023,62.6309,62.5546,62.6023,34086.0
2024-02-21 12:50:00,65.62,65.64,65.56,65.64,22776.0,62.6118,62.6309,62.5546,62.6309,22776.0
2024-02-21 13:00:00,65.64,65.66,65.58,65.65,31137.0,62.6309,62.65,62.5737,62.6405,31137.0
2024-02-21 13:10:00,65.65,65.72,65.65,65.71,50125.0,62.6405,62.7073,62.6405,62.6977,50125.0
2024-02-21 13:20:00,65.71,65.8,65.71,65.8,28244.0,62.6977,62.7836,62.6977,62.7836,28244.0
2024-02-21 13:30:00,65.8,65.8,65.53,65.56,221328.0,62.7836,62.7836,62.526,62.5546,221328.0
2024-02-21 13:40:00,65.58,65.65,65.55,65.58,58210.0,62.5737,62.6405,62.545,62.5737,58210.0
2024-02-21 13:50:00,65.59,65.59,65.45,65.46,24233.0,62.5832,62.5832,62.4496,62.4592,24233.0
2024-02-21 14:00:00,65.45,65.48,65.39,65.41,26714.0,62.4496,62.4783,62.3924,62.4115,26714.0
2024-02-21 14:10:00,65.4,65.43,65.33,65.42,26693.0,62.4019,62.4305,62.3351,62.421,26693.0
2024-02-21 14:20:00,65.43,65.57,65.41,65.51,173830.0,62.4305,62.5641,62.4115,62.5069,173830.0
2024-02-21 14:30:00,65.51,65.52,65.42,65.5,38279.0,62.5069,62.5164,62.421,62.4973,38279.0
2024-02-21 14:40:00,65.5,65.53,65.39,65.4,66185.0,62.4973,62.526,62.3924,62.4019,66185.0
2024-02-21 14:50:00,65.41,65.42,65.33,65.37,36169.0,62.4115,62.421,62.3351,62.3733,36169.0
2024-02-21 15:00:00,65.37,65.37,65.26,65.27,58476.0,62.3733,62.3733,62.2683,62.2779,58476.0
2024-02-21 15:10:00,65.27,65.28,65.16,65.17,77780.0,62.2779,62.2874,62.1729,62.1825,77780.0
2024-02-21 15:20:00,65.17,65.17,65.11,65.14,64491.0,62.1825,62.1825,62.1252,62.1538,64491.0
2024-02-21 15:30:00,65.14,65.26,65.1,65.23,81725.0,62.1538,62.2683,62.1157,62.2397,81725.0
2024-02-21 15:40:00,65.22,65.27,65.16,65.23,106570.0,62.2302,62.2779,62.1729,62.2397,106570.0
2024-02-21 15:50:00,65.24,65.62,65.24,65.62,243755.0,62.2493,62.6118,62.2493,62.6118,243755.0
2024-02-22 09:30:00,64.98,65.0,64.06,64.07,126541.0,62.0012,62.0203,61.1234,61.1329,126541.0
2024-02-22 09:40:00,64.08,64.45,64.03,64.37,80177.0,61.1424,61.4955,61.0947,61.4191,80177.0
2024-02-22 09:50:00,64.36,64.46,63.98,64.01,122133.0,61.4096,61.505,61.047,61.0756,122133.0
2024-02-22 10:00:00,64.02,64.14,63.86,63.96,71533.0,61.0852,61.1997,60.9325,61.0279,71533.0
2024-02-22 10:10:00,63.96,64.02,63.71,63.74,82917.0,61.0279,61.0852,60.7894,60.818,82917.0
2024-02-22 10:20:00,63.76,64.15,63.71,64.09,96191.0,60.8371,61.2092,60.7894,61.152,96191.0
2024-02-22 10:30:00,64.08,64.32,64.06,64.26,53152.0,61.1424,61.3714,61.1234,61.3142,53152.0
2024-02-22 10:40:00,64.28,64.51,64.28,64.43,34521.0,61.3333,61.5527,61.3333,61.4764,34521.0
2024-02-22 10:50:00,64.44,64.56,64.38,64.55,37580.0,61.4859,61.6004,61.4287,61.5909,37580.0
2024-02-22 11:00:00,64.55,64.55,64.37,64.47,24724.0,61.5909,61.5909,61.4191,61.5146,24724.0
2024-02-22 11:10:00,64.47,64.58,64.46,64.54,21122.0,61.5146,61.6195,61.505,61.5813,21122.0
2024-02-22 11:20:00,64.55,64.62,64.48,64.6,22268.0,61.5909,61.6577,61.5241,61.6386,22268.0
2024-02-22 11:30:00,64.62,64.86,64.62,64.8,41085.0,61.6577,61.8867,61.6577,61.8294,41085.0
2024-02-22 11:40:00,64.8,64.82,64.72,64.73,31461.0,61.8294,61.8485,61.7531,61.7626,31461.0
2024-02-22 11:50:00,64.74,64.79,64.73,64.78,16837.0,61.7722,61.8199,61.7626,61.8103,16837.0
2024-02-22 12:00:00,64.79,64.87,64.77,64.83,14744.0,61.8199,61.8962,61.8008,61.8581,14744.0
2024-02-22 12:10:00,64.83,64.88,64.77,64.86,28873.0,61.8581,61.9058,61.8008,61.8867,28873.0
2024-02-22 12:20:00,64.86,64.91,64.83,64.88,18385.0,61.8867,61.9344,61.8581,61.9058,18385.0
2024-02-22 12:30:00,64.88,64.92,64.83,64.84,18911.0,61.9058,61.9439,61.8581,61.8676,18911.0
2024-02-22 12:40:00,64.85,64.89,64.84,64.87,21225.0,61.8771,61.9153,61.8676,61.8962,21225.0
2024-02-22 12:50:00,64.87,64.88,64.76,64.78,27884.0,61.8962,61.9058,61.7913,61.8103,27884.0
2024-02-22 13:00:00,64.78,64.83,64.66,64.71,38957.0,61.8103,61.8581,61.6958,61.7436,38957.0
2024-02-22 13:10:00,64.7,64.74,64.62,64.73,48021.0,61.734,61.7722,61.6577,61.7626,48021.0
2024-02-22 13:20:00,64.72,64.96,64.72,64.94,31011.0,61.7531,61.9821,61.7531,61.963,31011.0
2024-02-22 13:30:00,64.96,65.07,64.94,65.07,28527.0,61.9821,62.0871,61.963,62.0871,28527.0
2024-02-22 13:40:00,65.06,65.1,65.0,65.01,18128.0,62.0775,62.1157,62.0203,62.0298,18128.0
2024-02-22 13:50:00,65.01,65.02,64.95,65.0,16414.0,62.0298,62.0393,61.9726,62.0203,16414.0
2024-02-22 14:00:00,65.01,65.06,64.96,64.98,23616.0,62.0298,62.0775,61.9821,62.0012,23616.0
2024-02-22 14:10:00,64.98,64.99,64.9,64.98,34392.0,62.0012,62.0107,61.9248,62.0012,34392.0
2024-02-22 14:20:00,64.98,64.98,64.87,64.92,34675.0,62.0012,62.0012,61.8962,61.9439,34675.0
2024-02-22 14:30:00,64.91,64.94,64.83,64.94,42221.0,61.9344,61.963,61.8581,61.963,42221.0
2024-02-22 14:40:00,64.95,65.02,64.93,65.02,23577.0,61.9726,62.0393,61.9535,62.0393,23577.0
2024-02-22 14:50:00,65.02,65.07,65.02,65.03,32632.0,62.0393,62.0871,62.0393,62.0489,32632.0
2024-02-22 15:00:00,65.03,65.1,64.98,65.0,37402.0,62.0489,62.1157,62.0012,62.0203,37402.0
2024-02-22 15:10:00,65.01,65.09,65.0,65.08,30284.0,62.0298,62.1061,62.0203,62.0966,30284.0
2024-02-22 15:20:00,65.08,65.14,65.06,65.14,39550.0,62.0966,62.1538,62.0775,62.1538,39550.0
2024-02-22 15:30:00,65.14,65.18,65.1,65.14,41526.0,62.1538,62.192,62.1157,62.1538,41526.0
2024-02-22 15:40:00,65.14,65.16,65.02,65.08,71523.0,62.1538,62.1729,62.0393,62.0966,71523.0
2024-02-22 15:50:00,65.07,65.13,64.98,65.05,243904.0,62.0871,62.1443,62.0012,62.068,243904.0
2024-02-23 09:30:00,65.01,65.18,64.68,64.82,50384.0,62.0298,62.192,61.7149,61.8485,50384.0
2024-02-23 09:40:00,64.82,65.11,64.77,65.11,27563.0,61.8485,62.1252,61.8008,62.1252,27563.0
2024-02-23 09:50:00,65.1,65.37,65.05,65.34,33086.0,62.1157,62.3733,62.068,62.3447,33086.0
2024-02-23 10:00:00,65.34,65.4,65.22,65.4,24002.0,62.3447,62.4019,62.2302,62.4019,24002.0
2024-02-23 10:10:00,65.41,65.44,65.28,65.33,21368.0,62.4115,62.4401,62.2874,62.3351,21368.0
2024-02-23 10:20:00,65.33,65.53,65.3,65.51,21900.0,62.3351,62.526,62.3065,62.5069,21900.0
2024-02-23 10:30:00,65.52,65.65,65.52,65.57,20872.0,62.5164,62.6405,62.5164,62.5641,20872.0
2024-02-23 10:40:00,65.55,65.8,65.53,65.62,32880.0,62.545,62.7836,62.526,62.6118,32880.0
2024-02-23 10:50:00,65.6,65.6,65.51,65.55,21436.0,62.5928,62.5928,62.5069,62.545,21436.0
2024-02-23 11:00:00,65.57,65.63,65.49,65.55,27787.0,62.5641,62.6214,62.4878,62.545,27787.0
2024-02-23 11:10:00,65.54,65.54,65.45,65.54,21532.0,62.5355,62.5355,62.4496,62.5355,21532.0
2024-02-23 11:20:00,65.54,65.54,65.39,65.44,42070.0,62.5355,62.5355,62.3924,62.4401,42070.0
2024-02-23 11:30:00,65.44,65.45,65.33,65.45,45907.0,62.4401,62.4496,62.3351,62.4496,45907.0
2024-02-23 11:40:00,65.44,65.48,65.39,65.44,17912.0,62.4401,62.4783,62.3924,62.4401,17912.0
2024-02-23 11:50:00,65.44,65.45,65.31,65.34,23636.0,62.4401,62.4496,62.316,62.3447,23636.0
2024-02-23 12:00:00,65.33,65.37,65.27,65.28,18294.0,62.3351,62.3733,62.2779,62.2874,18294.0
2024-02-23 12:10:00,65.28,65.36,65.25,65.31,28861.0,62.2874,62.3638,62.2588,62.316,28861.0
2024-02-23 12:20:00,65.31,65.35,65.26,65.32,22746.0,62.316,62.3542,62.2683,62.3256,22746.0
2024-02-23 12:30:00,65.33,65.35,65.18,65.18,13188.0,62.3351,62.3542,62.192,62.192,13188.0
2024-02-23 12:40:00,65.17,65.18,65.08,65.09,36742.0,62.1825,62.192,62.0966,62.1061,36742.0
2024-02-23 12:50:00,65.09,65.22,65.07,65.18,38887.0,62.1061,62.2302,62.0871,62.192,38887.0
2024-02-23 13:00:00,65.19,65.22,65.15,65.17,20933.0,62.2015,62.2302,62.1634,62.1825,20933.0
2024-02-23 13:10:00,65.17,65.23,65.17,65.2,13881.0,62.1825,62.2397,62.1825,62.2111,13881.0
2024-02-23 13:20:00,65.2,65.28,65.2,65.28,26407.0,62.2111,62.2874,62.2111,62.2874,26407.0
2024-02-23 13:30:00,65.3,65.3,65.2,65.22,46178.0,62.3065,62.3065,62.2111,62.2302,46178.0
2024-02-23 13:40:00,65.23,65.27,65.17,65.2,14391.0,62.2397,62.2779,62.1825,62.2111,14391.0
2024-02-23 13:50:00,65.19,65.25,65.18,65.25,20209.0,62.2015,62.2588,62.192,62.2588,20209.0
2024-02-23 14:00:00,65.25,65.25,65.19,65.23,15181.0,62.2588,62.2588,62.2015,62.2397,15181.0
2024-02-23 14:10:00,65.23,65.29,65.2,65.28,31671.0,62.2397,62.297,62.2111,62.2874,31671.0
2024-02-23 14:20:00,65.29,65.3,65.23,65.24,31886.0,62.297,62.3065,62.2397,62.2493,31886.0
2024-02-23 14:30:00,65.24,65.24,65.19,65.21,20577.0,62.2493,62.2493,62.2015,62.2206,20577.0
2024-02-23 14:40:00,65.21,65.24,65.17,65.17,24924.0,62.2206,62.2493,62.1825,62.1825,24924.0
2024-02-23 14:50:00,65.18,65.28,65.15,65.26,38865.0,62.192,62.2874,62.1634,62.2683,38865.0
2024-02-23 15:00:00,65.27,65.36,65.26,65.34,29017.0,62.2779,62.3638,62.2683,62.3447,29017.0
2024-02-23 15:10:00,65.33,65.41,65.31,65.39,31258.0,62.3351,62.4115,62.316,62.3924,31258.0
2024-02-23 15:20:00,65.39,65.45,65.37,65.41,38234.0,62.3924,62.4496,62.3733,62.4115,38234.0
2024-02-23 15:30:00,65.4,65.41,65.36,65.39,48719.0,62.4019,62.4115,62.3638,62.3924,48719.0
2024-02-23 15:40:00,65.39,65.4,65.29,65.4,83099.0,62.3924,62.4019,62.297,62.4019,83099.0
2024-02-23 15:50:00,65.4,65.42,65.3,65.3,204735.0,62.4019,62.421,62.3065,62.3065,204735.0
2024-02-26 09:30:00,65.28,65.38,65.02,65.35,38589.0,62.2874,62.3828,62.0393,62.3542,38589.0
2024-02-26 09:40:00,65.36,65.48,65.3,65.3,42990.0,62.3638,62.4783,62.3065,62.3065,42990.0
2024-02-26 09:50:00,65.31,65.4,65.22,65.28,25602.0,62.316,62.4019,62.2302,62.2874,25602.0
2024-02-26 10:00:00,65.3,65.36,65.19,65.26,43750.0,62.3065,62.3638,62.2015,62.2683,43750.0
2024-02-26 10:10:00,65.26,65.38,65.21,65.24,38041.0,62.2683,62.3828,62.2206,62.2493,38041.0
2024-02-26 10:20:00,65.23,65.39,65.21,65.38,22090.0,62.2397,62.3924,62.2206,62.3828,22090.0
2024-02-26 10:30:00,65.38,65.46,65.34,65.39,24142.0,62.3828,62.4592,62.3447,62.3924,24142.0
2024-02-26 10:40:00,65.39,65.43,65.27,65.3,31937.0,62.3924,62.4305,62.2779,62.3065,31937.0
2024-02-26 10:50:00,65.32,65.36,65.25,65.29,26667.0,62.3256,62.3638,62.2588,62.297,26667.0
2024-02-26 11:00:00,65.29,65.32,65.23,65.3,28489.0,62.297,62.3256,62.2397,62.3065,28489.0
2024-02-26 11:10:00,65.3,65.31,65.19,65.25,26873.0,62.3065,62.316,62.2015,62.2588,26873.0
2024-02-26 11:20:00,65.24,65.31,65.24,65.26,26161.0,62.2493,62.316,62.2493,62.2683,26161.0
2024-02-26 11:30:00,65.26,65.31,65.19,65.27,51124.0,62.2683,62.316,62.2015,62.2779,51124.0
2024-02-26 11:40:00,65.28,65.43,65.27,65.43,56966.0,62.2874,62.4305,62.2779,62.4305,56966.0
2024-02-26 11:50:00,65.44,65.56,65.44,65.52,42601.0,62.4401,62.5546,62.4401,62.5164,42601.0
2024-02-26 12:00:00,65.52,65.56,65.46,65.5,29960.0,62.5164,62.5546,62.4592,62.4973,29960.0
2024-02-26 12:10:00,65.49,65.51,65.42,65.5,32959.0,62.4878,62.5069,62.421,62.4973,32959.0
2024-02-26 12:20:00,65.5,65.54,65.34,65.36,33440.0,62.4973,62.5355,62.3447,62.3638,33440.0
2024-02-26 12:30:00,65.37,65.37,65.26,65.34,20592.0,62.3733,62.3733,62.2683,62.3447,20592.0
2024-02-26 12:40:00,65.34,65.34,65.23,65.31,27774.0,62.3447,62.3447,62.2397,62.316,27774.0
2024-02-26 12:50:00,65.31,65.37,65.29,65.35,16956.0,62.316,62.3733,62.297,62.3542,16956.0
2024-02-26 13:00:00,65.35,65.38,65.22,65.22,17972.0,62.3542,62.3828,62.2302,62.2302,17972.0
2024-02-26 13:10:00,65.22,65.25,65.14,65.14,21181.0,62.2302,62.2588,62.1538,62.1538,21181.0
2024-02-26 13:20:00,65.14,65.18,65.12,65.17,23758.0,62.1538,62.192,62.1348,62.1825,23758.0
2024-02-26 13:30:00,65.16,65.18,65.1,65.16,25328.0,62.1729,62.192,62.1157,62.1729,25328.0
2024-02-26 13:40:00,65.17,65.22,65.16,65.2,24599.0,62.1825,62.2302,62.1729,62.2111,24599.0
2024-02-26 13:50:00,65.2,65.24,65.18,65.23,24320.0,62.2111,62.2493,62.192,62.2397,24320.0
2024-02-26 14:00:00,65.23,65.27,65.22,65.23,29401.0,62.2397,62.2779,62.2302,62.2397,29401.0
2024-02-26 14:10:00,65.23,65.23,65.1,65.13,25848.0,62.2397,62.2397,62.1157,62.1443,25848.0
2024-02-26 14:20:00,65.13,65.15,65.07,65.14,23532.0,62.1443,62.1634,62.0871,62.1538,23532.0
2024-02-26 14:30:00,65.15,65.2,65.14,65.16,26938.0,62.1634,62.2111,62.1538,62.1729,26938.0
2024-02-26 14:40:00,65.17,65.17,65.11,65.17,29427.0,62.1825,62.1825,62.1252,62.1825,29427.0
2024-02-26 14:50:00,65.17,65.23,65.15,65.2,29213.0,62.1825,62.2397,62.1634,62.2111,29213.0
2024-02-26 15:00:00,65.2,65.23,65.12,65.14,28775.0,62.2111,62.2397,62.1348,62.1538,28775.0
2024-02-26 15:10:00,65.14,65.17,65.09,65.14,52098.0,62.1538,62.1825,62.1061,62.1538,52098.0
2024-02-26 15:20:00,65.14,65.23,65.12,65.23,53024.0,62.1538,62.2397,62.1348,62.2397,53024.0
2024-02-26 15:30:00,65.23,65.23,65.18,65.22,51172.0,62.2397,62.2397,62.192,62.2302,51172.0
2024-02-26 15:40:00,65.22,65.27,65.18,65.25,82514.0,62.2302,62.2779,62.192,62.2588,82514.0
2024-02-26 15:50:00,65.24,65.25,64.99,64.99,323654.0,62.2493,62.2588,62.0107,62.0107,323654.0
2024-02-27 09:30:00,64.88,64.98,64.63,64.84,53826.0,61.9058,62.0012,61.6672,61.8676,53826.0
2024-02-27 09:40:00,64.79,64.96,64.73,64.75,60630.0,61.8199,61.9821,61.7626,61.7817,60630.0
2024-02-27 09:50:00,64.76,64.8,64.73,64.8,18326.0,61.7913,61.8294,61.7626,61.8294,18326.0
2024-02-27 10:00:00,64.79,64.79,64.54,64.57,77115.0,61.8199,61.8199,61.5813,61.61,77115.0
2024-02-27 10:10:00,64.58,64.62,64.47,64.49,36410.0,61.6195,61.6577,61.5146,61.5336,36410.0
2024-02-27 10:20:00,64.48,64.48,64.31,64.34,45287.0,61.5241,61.5241,61.3619,61.3905,45287.0
2024-02-27 10:30:00,64.35,64.47,64.27,64.45,49030.0,61.4001,61.5146,61.3237,61.4955,49030.0
2024-02-27 10:40:00,64.46,64.52,64.39,64.39,20261.0,61.505,61.5623,61.4382,61.4382,20261.0
2024-02-27 10:50:00,64.39,64.46,64.38,64.43,25857.0,61.4382,61.505,61.4287,61.4764,25857.0
2024-02-27 11:00:00,64.42,64.42,64.31,64.39,52656.0,61.4668,61.4668,61.3619,61.4382,52656.0
2024-02-27 11:10:00,64.4,64.45,64.32,64.34,22737.0,61.4478,61.4955,61.3714,61.3905,22737.0
2024-02-27 11:20:00,64.34,64.39,64.33,64.37,34331.0,61.3905,61.4382,61.381,61.4191,34331.0
2024-02-27 11:30:00,64.37,64.47,64.36,64.45,26211.0,61.4191,61.5146,61.4096,61.4955,26211.0
2024-02-27 11:40:00,64.45,64.45,64.31,64.32,29590.0,61.4955,61.4955,61.3619,61.3714,29590.0
2024-02-27 11:50:00,64.32,64.33,64.23,64.27,36042.0,61.3714,61.381,61.2856,61.3237,36042.0
2024-02-27 12:00:00,64.27,64.3,64.2,64.26,30813.0,61.3237,61.3523,61.2569,61.3142,30813.0
2024-02-27 12:10:00,64.26,64.26,64.14,64.16,32046.0,61.3142,61.3142,61.1997,61.2188,32046.0
2024-02-27 12:20:00,64.16,64.26,64.16,64.17,34241.0,61.2188,61.3142,61.2188,61.2283,34241.0
2024-02-27 12:30:00,64.17,64.26,64.15,64.26,35654.0,61.2283,61.3142,61.2092,61.3142,35654.0
2024-02-27 12:40:00,64.25,64.3,64.23,64.23,42749.0,61.3046,61.3523,61.2856,61.2856,42749.0
2024-02-27 12:50:00,64.23,64.33,64.23,64.28,30021.0,61.2856,61.381,61.2856,61.3333,30021.0
2024-02-27 13:00:00,64.29,64.33,64.25,64.29,23242.0,61.3428,61.381,61.3046,61.3428,23242.0
2024-02-27 13:10:00,64.28,64.28,64.19,64.22,36063.0,61.3333,61.3333,61.2474,61.276,36063.0
2024-02-27 13:20:00,64.22,64.34,64.21,64.29,30347.0,61.276,61.3905,61.2665,61.3428,30347.0
2024-02-27 13:30:00,64.3,64.33,64.26,64.27,23505.0,61.3523,61.381,61.3142,61.3237,23505.0
2024-02-27 13:40:00,64.26,64.27,64.21,64.26,37863.0,61.3142,61.3237,61.2665,61.3142,37863.0
2024-02-27 13:50:00,64.26,64.3,64.19,64.2,29186.0,61.3142,61.3523,61.2474,61.2569,29186.0
2024-02-27 14:00:00,64.19,64.19,64.1,64.16,45835.0,61.2474,61.2474,61.1615,61.2188,45835.0
2024-02-27 14:10:00,64.16,64.16,64.07,64.1,27032.0,61.2188,61.2188,61.1329,61.1615,27032.0
2024-02-27 14:20:00,64.09,64.12,64.0,64.03,29294.0,61.152,61.1806,61.0661,61.0947,29294.0
2024-02-27 14:30:00,64.02,64.03,63.96,63.97,45099.0,61.0852,61.0947,61.0279,61.0375,45099.0
2024-02-27 14:40:00,63.96,64.04,63.91,64.03,41564.0,61.0279,61.1043,60.9802,61.0947,41564.0
2024-02-27 14:50:00,64.03,64.04,63.95,63.96,37684.0,61.0947,61.1043,61.0184,61.0279,37684.0
2024-02-27 15:00:00,63.96,64.03,63.94,64.02,54062.0,61.0279,61.0947,61.0089,61.0852,54062.0
2024-02-27 15:10:00,64.02,64.07,64.0,64.06,77659.0,61.0852,61.1329,61.0661,61.1234,77659.0
2024-02-27 15:20:00,64.06,64.08,64.0,64.05,55239.0,61.1234,61.1424,61.0661,61.1138,55239.0
2024-02-27 15:30:00,64.05,64.07,63.98,64.06,80690.0,61.1138,61.1329,61.047,61.1234,80690.0
2024-02-27 15:40:00,64.05,64.11,64.05,64.11,120416.0,61.1138,61.1711,61.1138,61.1711,120416.0
2024-02-27 15:50:00,64.11,64.24,64.09,64.2,307994.0,61.1711,61.2951,61.152,61.2569,307994.0
2024-02-28 09:30:00,64.44,64.44,64.06,64.1,36776.0,61.4859,61.4859,61.1234,61.1615,36776.0
2024-02-28 09:40:00,64.1,64.24,64.03,64.14,41537.0,61.1615,61.2951,61.0947,61.1997,41537.0
2024-02-28 09:50:00,64.14,64.22,64.09,64.2,38615.0,61.1997,61.276,61.152,61.2569,38615.0
2024-02-28 10:00:00,64.22,64.43,64.21,64.36,37956.0,61.276,61.4764,61.2665,61.4096,37956.0
2024-02-28 10:10:00,64.36,64.49,64.36,64.41,22111.0,61.4096,61.5336,61.4096,61.4573,22111.0
2024-02-28 10:20:00,64.41,64.43,64.31,64.32,23560.0,61.4573,61.4764,61.3619,61.3714,23560.0
2024-02-28 10:30:00,64.33,64.43,64.33,64.34,27198.0,61.381,61.4764,61.381,61.3905,27198.0
2024-02-28 10:40:00,64.34,64.46,64.31,64.39,76730.0,61.3905,61.505,61.3619,61.4382,76730.0
2024-02-28 10:50:00,64.38,64.47,64.3,64.46,63847.0,61.4287,61.5146,61.3523,61.505,63847.0
2024-02-28 11:00:00,64.47,64.48,64.36,64.43,52502.0,61.5146,61.5241,61.4096,61.4764,52502.0
2024-02-28 11:10:00,64.43,64.51,64.4,64.4,23713.0,61.4764,61.5527,61.4478,61.4478,23713.0
2024-02-28 11:20:00,64.4,64.4,64.24,64.29,40331.0,61.4478,61.4478,61.2951,61.3428,40331.0
2024-02-28 11:30:00,64.29,64.3,63.97,64.02,37928.0,61.3428,61.3523,61.0375,61.0852,37928.0
2024-02-28 11:40:00,64.01,64.04,63.89,64.04,26132.0,61.0756,61.1043,60.9611,61.1043,26132.0
2024-02-28 11:50:00,64.03,64.12,64.03,64.03,29917.0,61.0947,61.1806,61.0947,61.0947,29917.0
2024-02-28 12:00:00,64.02,64.06,63.99,64.03,19608.0,61.0852,61.1234,61.0566,61.0947,19608.0
2024-02-28 12:10:00,64.02,64.07,63.98,64.01,37506.0,61.0852,61.1329,61.047,61.0756,37506.0
2024-02-28 12:20:00,64.01,64.05,63.97,63.99,18448.0,61.0756,61.1138,61.0375,61.0566,18448.0
2024-02-28 12:30:00,63.98,64.03,63.97,63.98,42598.0,61.047,61.0947,61.0375,61.047,42598.0
2024-02-28 12:40:00,63.98,64.0,63.93,63.95,41000.0,61.047,61.0661,60.9993,61.0184,41000.0
2024-02-28 12:50:00,63.96,64.09,63.95,64.05,41622.0,61.0279,61.152,61.0184,61.1138,41622.0
2024-02-28 13:00:00,64.05,64.14,64.04,64.13,23196.0,61.1138,61.1997,61.1043,61.1901,23196.0
2024-02-28 13:10:00,64.14,64.16,64.06,64.11,33475.0,61.1997,61.2188,61.1234,61.1711,33475.0
2024-02-28 13:20:00,64.12,64.19,64.11,64.18,19592.0,61.1806,61.2474,61.1711,61.2378,19592.0
2024-02-28 13:30:00,64.18,64.21,64.06,64.11,31632.0,61.2378,61.2665,61.1234,61.1711,31632.0
2024-02-28 13:40:00,64.12,64.19,64.08,64.19,32615.0,61.1806,61.2474,61.1424,61.2474,32615.0
2024-02-28 13:50:00,64.18,64.23,64.17,64.2,17925.0,61.2378,61.2856,61.2283,61.2569,17925.0
2024-02-28 14:00:00,64.22,64.22,64.07,64.09,21988.0,61.276,61.276,61.1329,61.152,21988.0
2024-02-28 14:10:00,64.09,64.17,64.06,64.15,29448.0,61.152,61.2283,61.1234,61.2092,29448.0
2024-02-28 14:20:00,64.14,64.2,64.12,64.14,21701.0,61.1997,61.2569,61.1806,61.1997,21701.0
2024-02-28 14:30:00,64.14,64.2,64.12,64.18,31281.0,61.1997,61.2569,61.1806,61.2378,31281.0
2024-02-28 14:40:00,64.19,64.19,64.11,64.11,33904.0,61.2474,61.2474,61.1711,61.1711,33904.0
2024-02-28 14:50:00,64.12,64.16,64.08,64.11,24251.0,61.1806,61.2188,61.1424,61.1711,24251.0
2024-02-28 15:00:00,64.12,64.18,64.09,64.15,51515.0,61.1806,61.2378,61.152,61.2092,51515.0
2024-02-28 15:10:00,64.16,64.27,64.15,64.25,27813.0,61.2188,61.3237,61.2092,61.3046,27813.0
2024-02-28 15:20:00,64.25,64.25,64.17,64.23,31054.0,61.3046,61.3046,61.2283,61.2856,31054.0
2024-02-28 15:30:00,64.23,64.33,64.22,64.24,54998.0,61.2856,61.381,61.276,61.2951,54998.0
2024-02-28 15:40:00,64.24,64.31,64.21,64.29,64995.0,61.2951,61.3619,61.2665,61.3428,64995.0
2024-02-28 15:50:00,64.29,64.33,64.25,64.33,179361.0,61.3428,61.381,61.3046,61.381,179361.0
2024-02-29 09:30:00,64.41,64.57,64.2,64.56,79883.0,61.4573,61.61,61.2569,61.6004,79883.0
2024-02-29 09:40:00,64.57,64.67,64.4,64.4,25502.0,61.61,61.7054,61.4478,61.4478,25502.0
2024-02-29 09:50:00,64.43,64.51,64.24,64.32,34948.0,61.4764,61.5527,61.2951,61.3714,34948.0
2024-02-29 10:00:00,64.3,64.33,64.05,64.12,22871.0,61.3523,61.381,61.1138,61.1806,22871.0
2024-02-29 10:10:00,64.15,64.28,64.1,64.23,20858.0,61.2092,61.3333,61.1615,61.2856,20858.0
2024-02-29 10:20:00,64.23,64.25,64.07,64.1,25388.0,61.2856,61.3046,61.1329,61.1615,25388.0
2024-02-29 10:30:00,64.08,64.18,64.06,64.1,27838.0,61.1424,61.2378,61.1234,61.1615,27838.0
2024-02-29 10:40:00,64.09,64.18,64.05,64.11,57780.0,61.152,61.2378,61.1138,61.1711,57780.0
2024-02-29 10:50:00,64.1,64.29,64.07,64.2,63689.0,61.1615,61.3428,61.1329,61.2569,63689.0
2024-02-29 11:00:00,64.21,64.32,64.18,64.27,38910.0,61.2665,61.3714,61.2378,61.3237,38910.0
2024-02-29 11:10:00,64.25,64.32,64.21,64.3,12325.0,61.3046,61.3714,61.2665,61.3523,12325.0
2024-02-29 11:20:00,64.3,64.32,64.21,64.27,29570.0,61.3523,61.3714,61.2665,61.3237,29570.0
2024-02-29 11:30:00,64.27,64.34,64.22,64.26,21462.0,61.3237,61.3905,61.276,61.3142,21462.0
2024-02-29 11:40:00,64.27,64.28,64.21,64.24,16031.0,61.3237,61.3333,61.2665,61.2951,16031.0
2024-02-29 11:50:00,64.24,64.24,64.16,64.2,14691.0,61.2951,61.2951,61.2188,61.2569,14691.0
2024-02-29 12:00:00,64.19,64.45,64.16,64.2,100417.0,61.2474,61.4955,61.2188,61.2569,100417.0
2024-02-29 12:10:00,64.2,64.22,64.18,64.21,13020.0,61.2569,61.276,61.2378,61.2665,13020.0
2024-02-29 12:20:00,64.2,64.26,64.19,64.23,20516.0,61.2569,61.3142,61.2474,61.2856,20516.0
2024-02-29 12:30:00,64.23,64.24,64.17,64.23,20601.0,61.2856,61.2951,61.2283,61.2856,20601.0
2024-02-29 12:40:00,64.23,64.24,64.19,64.2,25143.0,61.2856,61.2951,61.2474,61.2569,25143.0
2024-02-29 12:50:00,64.2,64.25,64.17,64.2,18144.0,61.2569,61.3046,61.2283,61.2569,18144.0
2024-02-29 13:00:00,64.21,64.21,64.11,64.12,58310.0,61.2665,61.2665,61.1711,61.1806,58310.0
2024-02-29 13:10:00,64.12,64.25,64.08,64.24,28582.0,61.1806,61.3046,61.1424,61.2951,28582.0
2024-02-29 13:20:00,64.26,64.29,64.22,64.25,16958.0,61.3142,61.3428,61.276,61.3046,16958.0
2024-02-29 13:30:00,64.26,64.31,64.24,64.27,40034.0,61.3142,61.3619,61.2951,61.3237,40034.0
2024-02-29 13:40:00,64.27,64.28,64.05,64.06,25915.0,61.3237,61.3333,61.1138,61.1234,25915.0
2024-02-29 13:50:00,64.06,64.11,64.04,64.06,18002.0,61.1234,61.1711,61.1043,61.1234,18002.0
2024-02-29 14:00:00,64.06,64.16,64.05,64.15,26775.0,61.1234,61.2188,61.1138,61.2092,26775.0
2024-02-29 14:10:00,64.14,64.18,64.1,64.13,32582.0,61.1997,61.2378,61.1615,61.1901,32582.0
2024-02-29 14:20:00,64.12,64.17,64.09,64.11,18649.0,61.1806,61.2283,61.152,61.1711,18649.0
2024-02-29 14:30:00,64.1,64.18,64.09,64.13,18353.0,61.1615,61.2378,61.152,61.1901,18353.0
2024-02-29 14:40:00,64.14,64.15,64.08,64.12,26855.0,61.1997,61.2092,61.1424,61.1806,26855.0
2024-02-29 14:50:00,64.12,64.22,64.09,64.2,24678.0,61.1806,61.276,61.152,61.2569,24678.0
2024-02-29 15:00:00,64.2,64.22,64.15,64.15,22266.0,61.2569,61.276,61.2092,61.2092,22266.0
2024-02-29 15:10:00,64.16,64.22,64.15,64.19,33484.0,61.2188,61.276,61.2092,61.2474,33484.0
2024-02-29 15:20:00,64.18,64.24,64.16,64.22,21798.0,61.2378,61.2951,61.2188,61.276,21798.0
2024-02-29 15:30:00,64.22,64.35,64.21,64.3,27751.0,61.276,61.4001,61.2665,61.3523,27751.0
2024-02-29 15:40:00,64.31,64.42,64.26,64.39,51056.0,61.3619,61.4668,61.3142,61.4382,51056.0
2024-02-29 15:50:00,64.38,64.39,64.16,64.16,339371.0,61.4287,61.4382,61.2188,61.2188,339371.0
2024-03-01 09:30:00,64.04,64.2,63.6,63.66,111849.0,61.1043,61.2569,60.6844,60.7417,111849.0
2024-03-01 09:40:00,63.64,63.65,63.43,63.57,48724.0,60.7226,60.7321,60.5222,60.6558,48724.0
2024-03-01 09:50:00,63.58,63.81,63.51,63.71,75342.0,60.6654,60.8848,60.5986,60.7894,75342.0
2024-03-01 10:00:00,63.73,63.86,63.61,63.78,51301.0,60.8085,60.9325,60.694,60.8562,51301.0
2024-03-01 10:10:00,63.78,63.86,63.73,63.79,37586.0,60.8562,60.9325,60.8085,60.8657,37586.0
2024-03-01 10:20:00,63.85,63.96,63.83,63.95,33808.0,60.923,61.0279,60.9039,61.0184,33808.0
2024-03-01 10:30:00,63.95,64.14,63.95,64.05,52001.0,61.0184,61.1997,61.0184,61.1138,52001.0
2024-03-01 10:40:00,64.04,64.08,63.98,64.06,26620.0,61.1043,61.1424,61.047,61.1234,26620.0
2024-03-01 10:50:00,64.07,64.23,64.05,64.2,104039.0,61.1329,61.2856,61.1138,61.2569,104039.0
2024-03-01 11:00:00,64.2,64.38,64.15,64.36,32739.0,61.2569,61.4287,61.2092,61.4096,32739.0
2024-03-01 11:10:00,64.37,64.39,64.26,64.29,27689.0,61.4191,61.4382,61.3142,61.3428,27689.0
2024-03-01 11:20:00,64.28,64.29,63.9,63.98,85521.0,61.3333,61.3428,60.9707,61.047,85521.0
2024-03-01 11:30:00,63.96,63.99,63.81,63.89,59413.0,61.0279,61.0566,60.8848,60.9611,59413.0
2024-03-01 11:40:00,63.88,64.02,63.86,63.98,48709.0,60.9516,61.0852,60.9325,61.047,48709.0
2024-03-01 11:50:00,63.98,64.01,63.91,63.95,21981.0,61.047,61.0756,60.9802,61.0184,21981.0
2024-03-01 12:00:00,63.96,64.06,63.96,63.98,16780.0,61.0279,61.1234,61.0279,61.047,16780.0
2024-03-01 12:10:00,63.97,64.06,63.97,64.05,32229.0,61.0375,61.1234,61.0375,61.1138,32229.0
2024-03-01 12:20:00,64.05,64.07,63.92,63.95,32014.0,61.1138,61.1329,60.9898,61.0184,32014.0
2024-03-01 12:30:00,63.95,63.96,63.87,63.9,22969.0,61.0184,61.0279,60.9421,60.9707,22969.0
2024-03-01 12:40:00,63.89,63.92,63.82,63.85,23407.0,60.9611,60.9898,60.8944,60.923,23407.0
2024-03-01 12:50:00,63.85,63.85,63.66,63.67,34023.0,60.923,60.923,60.7417,60.7512,34023.0
2024-03-01 13:00:00,63.67,63.73,63.6,63.69,35237.0,60.7512,60.8085,60.6844,60.7703,35237.0
2024-03-01 13:10:00,63.69,63.75,63.65,63.67,46916.0,60.7703,60.8276,60.7321,60.7512,46916.0
2024-03-01 13:20:00,63.67,63.72,63.65,63.7,55646.0,60.7512,60.7989,60.7321,60.7799,55646.0
2024-03-01 13:30:00,63.7,63.77,63.67,63.76,70248.0,60.7799,60.8466,60.7512,60.8371,70248.0
2024-03-01 13:40:00,63.76,63.92,63.71,63.87,122840.0,60.8371,60.9898,60.7894,60.9421,122840.0
2024-03-01 13:50:00,63.87,64.04,63.84,63.89,83709.0,60.9421,61.1043,60.9134,60.9611,83709.0
2024-03-01 14:00:00,63.88,63.92,63.85,63.87,21425.0,60.9516,60.9898,60.923,60.9421,21425.0
2024-03-01 14:10:00,63.87,63.95,63.87,63.9,15636.0,60.9421,61.0184,60.9421,60.9707,15636.0
2024-03-01 14:20:00,63.91,63.97,63.9,63.95,21862.0,60.9802,61.0375,60.9707,61.0184,21862.0
2024-03-01 14:30:00,63.95,64.0,63.93,63.98,40461.0,61.0184,61.0661,60.9993,61.047,40461.0
2024-03-01 14:40:00,63.98,64.02,63.91,63.95,23291.0,61.047,61.0852,60.9802,61.0184,23291.0
2024-03-01 14:50:00,63.95,63.96,63.84,63.86,20805.0,61.0184,61.0279,60.9134,60.9325,20805.0
2024-03-01 15:00:00,63.87,63.89,63.82,63.83,18229.0,60.9421,60.9611,60.8944,60.9039,18229.0
2024-03-01 15:10:00,63.83,63.88,63.8,63.86,34715.0,60.9039,60.9516,60.8753,60.9325,34715.0
2024-03-01 15:20:00,63.87,63.92,63.82,63.9,56930.0,60.9421,60.9898,60.8944,60.9707,56930.0
2024-03-01 15:30:00,63.9,63.9,63.81,63.83,41078.0,60.9707,60.9707,60.8848,60.9039,41078.0
2024-03-01 15:40:00,63.82,63.87,63.79,63.85,67413.0,60.8944,60.9421,60.8657,60.923,67413.0
2024-03-01 15:50:00,63.84,64.0,63.8,63.95,403235.0,60.9134,61.0661,60.8753,61.0184,403235.0
2024-03-04 09:30:00,63.72,63.8,63.54,63.55,73283.0,60.7989,60.8753,60.6272,60.6367,73283.0
2024-03-04 09:40:00,63.53,63.94,63.48,63.93,54050.0,60.6176,61.0089,60.5699,60.9993,54050.0
2024-03-04 09:50:00,63.94,63.99,63.79,63.8,42597.0,61.0089,61.0566,60.8657,60.8753,42597.0
2024-03-04 10:00:00,63.81,63.87,63.61,63.83,80745.0,60.8848,60.9421,60.694,60.9039,80745.0
2024-03-04 10:10:00,63.83,63.83,63.64,63.71,82250.0,60.9039,60.9039,60.7226,60.7894,82250.0
2024-03-04 10:20:00,63.72,63.78,63.61,63.64,42999.0,60.7989,60.8562,60.694,60.7226,42999.0
2024-03-04 10:30:00,63.64,63.98,63.64,63.98,45652.0,60.7226,61.047,60.7226,61.047,45652.0
2024-03-04 10:40:00,63.98,64.06,63.86,63.88,41420.0,61.047,61.1234,60.9325,60.9516,41420.0
2024-03-04 10:50:00,63.87,64.01,63.85,63.96,62381.0,60.9421,61.0756,60.923,61.0279,62381.0
2024-03-04 11:00:00,63.97,64.04,63.87,64.0,44436.0,61.0375,61.1043,60.9421,61.0661,44436.0
2024-03-04 11:10:00,64.02,64.15,64.01,64.13,25094.0,61.0852,61.2092,61.0756,61.1901,25094.0
2024-03-04 11:20:00,64.14,64.15,64.06,64.08,29845.0,61.1997,61.2092,61.1234,61.1424,29845.0
2024-03-04 11:30:00,64.08,64.1,63.85,63.86,33262.0,61.1424,61.1615,60.923,60.9325,33262.0
2024-03-04 11:40:00,63.86,63.94,63.83,63.93,28531.0,60.9325,61.0089,60.9039,60.9993,28531.0
2024-03-04 11:50:00,63.93,64.02,63.93,64.0,32080.0,60.9993,61.0852,60.9993,61.0661,32080.0
2024-03-04 12:00:00,64.0,64.0,63.9,63.93,19969.0,61.0661,61.0661,60.9707,60.9993,19969.0
2024-03-04 12:10:00,63.93,64.01,63.93,63.97,31619.0,60.9993,61.0756,60.9993,61.0375,31619.0
2024-03-04 12:20:00,63.97,64.06,63.92,64.05,25691.0,61.0375,61.1234,60.9898,61.1138,25691.0
2024-03-04 12:30:00,64.04,64.04,63.9,63.94,35939.0,61.1043,61.1043,60.9707,61.0089,35939.0
2024-03-04 12:40:00,63.94,64.0,63.86,63.98,37146.0,61.0089,61.0661,60.9325,61.047,37146.0
2024-03-04 12:50:00,63.98,63.98,63.89,63.9,23828.0,61.047,61.047,60.9611,60.9707,23828.0
2024-03-04 13:00:00,63.91,63.96,63.86,63.94,21636.0,60.9802,61.0279,60.9325,61.0089,21636.0
2024-03-04 13:10:00,63.93,63.94,63.82,63.85,23013.0,60.9993,61.0089,60.8944,60.923,23013.0
2024-03-04 13:20:00,63.84,63.88,63.74,63.76,23555.0,60.9134,60.9516,60.818,60.8371,23555.0
2024-03-04 13:30:00,63.76,63.78,63.7,63.78,21738.0,60.8371,60.8562,60.7799,60.8562,21738.0
2024-03-04 13:40:00,63.77,63.79,63.76,63.77,21168.0,60.8466,60.8657,60.8371,60.8466,21168.0
2024-03-04 13:50:00,63.78,63.86,63.78,63.84,29186.0,60.8562,60.9325,60.8562,60.9134,29186.0
2024-03-04 14:00:00,63.83,63.83,63.7,63.73,29532.0,60.9039,60.9039,60.7799,60.8085,29532.0
2024-03-04 14:10:00,63.72,63.74,63.65,63.71,38578.0,60.7989,60.818,60.7321,60.7894,38578.0
2024-03-04 14:20:00,63.7,63.74,63.65,63.72,23218.0,60.7799,60.818,60.7321,60.7989,23218.0
2024-03-04 14:30:00,63.73,63.9,63.72,63.89,32469.0,60.8085,60.9707,60.7989,60.9611,32469.0
2024-03-04 14:40:00,63.9,64.01,63.78,63.82,53014.0,60.9707,61.0756,60.8562,60.8944,53014.0
2024-03-04 14:50:00,63.84,63.94,63.84,63.92,41719.0,60.9134,61.0089,60.9134,60.9898,41719.0
2024-03-04 15:00:00,63.92,64.01,63.92,63.98,43993.0,60.9898,61.0756,60.9898,61.047,43993.0
2024-03-04 15:10:00,63.97,63.97,63.85,63.92,49777.0,61.0375,61.0375,60.923,60.9898,49777.0
2024-03-04 15:20:00,63.91,64.0,63.89,64.0,43495.0,60.9802,61.0661,60.9611,61.0661,43495.0
2024-03-04 15:30:00,64.01,64.23,64.01,64.16,73197.0,61.0756,61.2856,61.0756,61.2188,73197.0
2024-03-04 15:40:00,64.17,64.22,64.11,64.22,92290.0,61.2283,61.276,61.1711,61.276,92290.0
2024-03-04 15:50:00,64.23,64.41,64.2,64.38,360892.0,61.2856,61.4573,61.2569,61.4287,360892.0
2024-03-05 09:30:00,64.56,64.75,64.47,64.52,106393.0,61.6004,61.7817,61.5146,61.5623,106393.0
2024-03-05 09:40:00,64.54,64.85,64.53,64.78,60815.0,61.5813,61.8771,61.5718,61.8103,60815.0
2024-03-05 09:50:00,64.78,64.87,64.57,64.59,52682.0,61.8103,61.8962,61.61,61.6291,52682.0
2024-03-05 10:00:00,64.61,64.68,64.53,64.62,56149.0,61.6481,61.7149,61.5718,61.6577,56149.0
2024-03-05 10:10:00,64.63,64.77,64.54,64.77,52039.0,61.6672,61.8008,61.5813,61.8008,52039.0
2024-03-05 10:20:00,64.76,65.0,64.75,65.0,67191.0,61.7913,62.0203,61.7817,62.0203,67191.0
2024-03-05 10:30:00,65.0,65.15,64.98,65.09,62127.0,62.0203,62.1634,62.0012,62.1061,62127.0
2024-03-05 10:40:00,65.09,65.19,65.0,65.08,81906.0,62.1061,62.2015,62.0203,62.0966,81906.0
2024-03-05 10:50:00,65.08,65.09,64.75,64.76,82809.0,62.0966,62.1061,61.7817,61.7913,82809.0
2024-03-05 11:00:00,64.76,64.78,64.48,64.58,54532.0,61.7913,61.8103,61.5241,61.6195,54532.0
2024-03-05 11:10:00,64.58,64.71,64.5,64.51,53113.0,61.6195,61.7436,61.5432,61.5527,53113.0
2024-03-05 11:20:00,64.51,64.57,64.43,64.57,50499.0,61.5527,61.61,61.4764,61.61,50499.0
2024-03-05 11:30:00,64.56,64.65,64.53,64.57,27215.0,61.6004,61.6863,61.5718,61.61,27215.0
2024-03-05 11:40:00,64.56,64.58,64.39,64.43,31984.0,61.6004,61.6195,61.4382,61.4764,31984.0
2024-03-05 11:50:00,64.42,64.46,64.35,64.44,36113.0,61.4668,61.505,61.4001,61.4859,36113.0
2024-03-05 12:00:00,64.43,64.43,64.31,64.36,30747.0,61.4764,61.4764,61.3619,61.4096,30747.0
2024-03-05 12:10:00,64.35,64.44,64.34,64.41,33945.0,61.4001,61.4859,61.3905,61.4573,33945.0
2024-03-05 12:20:00,64.42,64.46,64.4,64.42,39649.0,61.4668,61.505,61.4478,61.4668,39649.0
2024-03-05 12:30:00,64.41,64.47,64.34,64.42,21878.0,61.4573,61.5146,61.3905,61.4668,21878.0
2024-03-05 12:40:00,64.42,64.52,64.38,64.48,28761.0,61.4668,61.5623,61.4287,61.5241,28761.0
2024-03-05 12:50:00,64.48,64.57,64.46,64.57,27859.0,61.5241,61.61,61.505,61.61,27859.0
2024-03-05 13:00:00,64.57,64.78,64.57,64.77,38368.0,61.61,61.8103,61.61,61.8008,38368.0
2024-03-05 13:10:00,64.76,64.81,64.74,64.78,29704.0,61.7913,61.839,61.7722,61.8103,29704.0
2024-03-05 13:20:00,64.78,64.89,64.78,64.86,29909.0,61.8103,61.9153,61.8103,61.8867,29909.0
2024-03-05 13:30:00,64.85,64.89,64.79,64.86,63791.0,61.8771,61.9153,61.8199,61.8867,63791.0
2024-03-05 13:40:00,64.87,64.9,64.85,64.89,38121.0,61.8962,61.9248,61.8771,61.9153,38121.0
2024-03-05 13:50:00,64.9,64.92,64.77,64.77,56234.0,61.9248,61.9439,61.8008,61.8008,56234.0
2024-03-05 14:00:00,64.77,64.79,64.53,64.61,56273.0,61.8008,61.8199,61.5718,61.6481,56273.0
2024-03-05 14:10:00,64.6,64.75,64.58,64.73,43920.0,61.6386,61.7817,61.6195,61.7626,43920.0
2024-03-05 14:20:00,64.73,64.78,64.68,64.73,35705.0,61.7626,61.8103,61.7149,61.7626,35705.0
2024-03-05 14:30:00,64.73,64.73,64.61,64.67,31413.0,61.7626,61.7626,61.6481,61.7054,31413.0
2024-03-05 14:40:00,64.67,64.67,64.53,64.55,23250.0,61.7054,61.7054,61.5718,61.5909,23250.0
2024-03-05 14:50:00,64.56,64.65,64.56,64.65,120931.0,61.6004,61.6863,61.6004,61.6863,120931.0
2024-03-05 15:00:00,64.64,64.66,64.58,64.63,126107.0,61.6768,61.6958,61.6195,61.6672,126107.0
2024-03-05 15:10:00,64.64,64.68,64.56,64.63,186017.0,61.6768,61.7149,61.6004,61.6672,186017.0
2024-03-05 15:20:00,64.63,64.64,64.57,64.57,69599.0,61.6672,61.6768,61.61,61.61,69599.0
2024-03-05 15:30:00,64.57,64.59,64.46,64.47,39691.0,61.61,61.6291,61.505,61.5146,39691.0
2024-03-05 15:40:00,64.47,64.47,64.34,64.45,66686.0,61.5146,61.5146,61.3905,61.4955,66686.0
2024-03-05 15:50:00,64.46,64.65,64.44,64.47,371527.0,61.505,61.6863,61.4859,61.5146,371527.0
2024-03-06 09:30:00,64.8,65.11,64.69,65.1,82005.0,61.8294,62.1252,61.7245,62.1157,82005.0
2024-03-06 09:40:00,65.09,65.21,64.97,65.01,57720.0,62.1061,62.2206,61.9916,62.0298,57720.0
2024-03-06 09:50:00,65.02,65.22,64.96,65.08,59065.0,62.0393,62.2302,61.9821,62.0966,59065.0
2024-03-06 10:00:00,65.08,65.19,64.95,65.01,57395.0,62.0966,62.2015,61.9726,62.0298,57395.0
2024-03-06 10:10:00,64.99,64.99,64.78,64.8,86091.0,62.0107,62.0107,61.8103,61.8294,86091.0
2024-03-06 10:20:00,64.8,64.89,64.76,64.87,85182.0,61.8294,61.9153,61.7913,61.8962,85182.0
2024-03-06 10:30:00,64.86,64.89,64.61,64.7,167652.0,61.8867,61.9153,61.6481,61.734,167652.0
2024-03-06 10:40:00,64.7,64.8,64.65,64.76,61624.0,61.734,61.8294,61.6863,61.7913,61624.0
2024-03-06 10:50:00,64.76,64.84,64.71,64.78,58095.0,61.7913,61.8676,61.7436,61.8103,58095.0
2024-03-06 11:00:00,64.78,64.8,64.66,64.68,51766.0,61.8103,61.8294,61.6958,61.7149,51766.0
2024-03-06 11:10:00,64.7,64.9,64.7,64.86,70107.0,61.734,61.9248,61.734,61.8867,70107.0
2024-03-06 11:20:00,64.86,64.88,64.73,64.84,72101.0,61.8867,61.9058,61.7626,61.8676,72101.0
2024-03-06 11:30:00,64.83,64.9,64.78,64.89,30272.0,61.8581,61.9248,61.8103,61.9153,30272.0
2024-03-06 11:40:00,64.89,65.03,64.89,64.97,33096.0,61.9153,62.0489,61.9153,61.9916,33096.0
2024-03-06 11:50:00,64.97,65.03,64.94,65.0,89466.0,61.9916,62.0489,61.963,62.0203,89466.0
2024-03-06 12:00:00,65.0,65.02,64.8,64.83,117941.0,62.0203,62.0393,61.8294,61.8581,117941.0
2024-03-06 12:10:00,64.83,64.99,64.8,64.92,54721.0,61.8581,62.0107,61.8294,61.9439,54721.0
2024-03-06 12:20:00,64.92,64.95,64.89,64.91,38157.0,61.9439,61.9726,61.9153,61.9344,38157.0
2024-03-06 12:30:00,64.91,64.98,64.9,64.95,18891.0,61.9344,62.0012,61.9248,61.9726,18891.0
2024-03-06 12:40:00,64.95,65.0,64.94,64.97,17515.0,61.9726,62.0203,61.963,61.9916,17515.0
2024-03-06 12:50:00,64.96,64.96,64.85,64.86,20481.0,61.9821,61.9821,61.8771,61.8867,20481.0
2024-03-06 13:00:00,64.86,64.87,64.72,64.73,24143.0,61.8867,61.8962,61.7531,61.7626,24143.0
2024-03-06 13:10:00,64.72,64.84,64.68,64.84,24343.0,61.7531,61.8676,61.7149,61.8676,24343.0
2024-03-06 13:20:00,64.85,64.87,64.76,64.81,22437.0,61.8771,61.8962,61.7913,61.839,22437.0
2024-03-06 13:30:00,64.8,64.83,64.71,64.77,59436.0,61.8294,61.8581,61.7436,61.8008,59436.0
2024-03-06 13:40:00,64.75,64.84,64.75,64.83,66839.0,61.7817,61.8676,61.7817,61.8581,66839.0
2024-03-06 13:50:00,64.83,64.88,64.79,64.87,89081.0,61.8581,61.9058,61.8199,61.8962,89081.0
2024-03-06 14:00:00,64.87,64.9,64.63,64.67,81100.0,61.8962,61.9248,61.6672,61.7054,81100.0
2024-03-06 14:10:00,64.67,64.7,64.58,64.64,96589.0,61.7054,61.734,61.6195,61.6768,96589.0
2024-03-06 14:20:00,64.64,64.82,64.61,64.76,103544.0,61.6768,61.8485,61.6481,61.7913,103544.0
2024-03-06 14:30:00,64.77,64.88,64.75,64.81,37476.0,61.8008,61.9058,61.7817,61.839,37476.0
2024-03-06 14:40:00,64.81,64.83,64.7,64.78,53680.0,61.839,61.8581,61.734,61.8103,53680.0
2024-03-06 14:50:00,64.78,64.91,64.78,64.89,55631.0,61.8103,61.9344,61.8103,61.9153,55631.0
2024-03-06 15:00:00,64.89,64.94,64.77,64.8,54851.0,61.9153,61.963,61.8008,61.8294,54851.0
2024-03-06 15:10:00,64.81,64.89,64.77,64.84,72715.0,61.839,61.9153,61.8008,61.8676,72715.0
2024-03-06 15:20:00,64.84,64.92,64.82,64.9,54773.0,61.8676,61.9439,61.8485,61.9248,54773.0
2024-03-06 15:30:00,64.91,65.12,64.9,65.11,84407.0,61.9344,62.1348,61.9248,62.1252,84407.0
2024-03-06 15:40:00,65.11,65.19,65.1,65.18,122239.0,62.1252,62.2015,62.1157,62.192,122239.0
2024-03-06 15:50:00,65.19,65.28,65.13,65.24,359203.0,62.2015,62.2874,62.1443,62.2493,359203.0
2024-03-07 09:30:00,65.24,65.35,64.82,64.84,57394.0,62.2493,62.3542,61.8485,61.8676,57394.0
2024-03-07 09:40:00,64.84,64.96,64.74,64.86,62473.0,61.8676,61.9821,61.7722,61.8867,62473.0
2024-03-07 09:50:00,64.87,64.93,64.67,64.77,66128.0,61.8962,61.9535,61.7054,61.8008,66128.0
2024-03-07 10:00:00,64.78,64.78,64.46,64.5,59996.0,61.8103,61.8103,61.505,61.5432,59996.0
2024-03-07 10:10:00,64.53,64.54,64.41,64.51,110748.0,61.5718,61.5813,61.4573,61.5527,110748.0
2024-03-07 10:20:00,64.5,64.62,64.46,64.48,47713.0,61.5432,61.6577,61.505,61.5241,47713.0
2024-03-07 10:30:00,64.48,64.53,64.38,64.43,98837.0,61.5241,61.5718,61.4287,61.4764,98837.0
2024-03-07 10:40:00,64.42,64.42,64.28,64.31,60773.0,61.4668,61.4668,61.3333,61.3619,60773.0
2024-03-07 10:50:00,64.31,64.31,64.18,64.19,28219.0,61.3619,61.3619,61.2378,61.2474,28219.0
2024-03-07 11:00:00,64.18,64.22,64.11,64.12,34490.0,61.2378,61.276,61.1711,61.1806,34490.0
2024-03-07 11:10:00,64.1,64.15,64.03,64.14,40026.0,61.1615,61.2092,61.0947,61.1997,40026.0
2024-03-07 11:20:00,64.13,64.15,64.07,64.09,35285.0,61.1901,61.2092,61.1329,61.152,35285.0
2024-03-07 11:30:00,64.08,64.12,64.01,64.04,32838.0,61.1424,61.1806,61.0756,61.1043,32838.0
2024-03-07 11:40:00,64.04,64.09,63.96,63.98,52081.0,61.1043,61.152,61.0279,61.047,52081.0
2024-03-07 11:50:00,63.99,63.99,63.85,63.88,48522.0,61.0566,61.0566,60.923,60.9516,48522.0
2024-03-07 12:00:00,63.88,63.89,63.69,63.71,47735.0,60.9516,60.9611,60.7703,60.7894,47735.0
2024-03-07 12:10:00,63.7,63.82,63.64,63.75,74068.0,60.7799,60.8944,60.7226,60.8276,74068.0
2024-03-07 12:20:00,63.74,63.86,63.7,63.82,49155.0,60.818,60.9325,60.7799,60.8944,49155.0
2024-03-07 12:30:00,63.83,63.98,63.83,63.94,36015.0,60.9039,61.047,60.9039,61.0089,36015.0
2024-03-07 12:40:00,63.94,63.96,63.86,63.87,37155.0,61.0089,61.0279,60.9325,60.9421,37155.0
2024-03-07 12:50:00,63.85,63.87,63.79,63.85,26646.0,60.923,60.9421,60.8657,60.923,26646.0
2024-03-07 13:00:00,63.84,63.96,63.82,63.91,28643.0,60.9134,61.0279,60.8944,60.9802,28643.0
2024-03-07 13:10:00,63.91,64.04,63.86,63.96,30326.0,60.9802,61.1043,60.9325,61.0279,30326.0
2024-03-07 13:20:00,63.95,63.98,63.93,63.95,26002.0,61.0184,61.047,60.9993,61.0184,26002.0
2024-03-07 13:30:00,63.95,64.04,63.9,64.02,27545.0,61.0184,61.1043,60.9707,61.0852,27545.0
2024-03-07 13:40:00,64.03,64.1,64.0,64.1,23325.0,61.0947,61.1615,61.0661,61.1615,23325.0
2024-03-07 13:50:00,64.1,64.14,64.08,64.12,59577.0,61.1615,61.1997,61.1424,61.1806,59577.0
2024-03-07 14:00:00,64.1,64.18,64.08,64.17,64360.0,61.1615,61.2378,61.1424,61.2283,64360.0
2024-03-07 14:10:00,64.17,64.25,64.16,64.19,59654.0,61.2283,61.3046,61.2188,61.2474,59654.0
2024-03-07 14:20:00,64.19,64.19,63.89,63.94,55711.0,61.2474,61.2474,60.9611,61.0089,55711.0
2024-03-07 14:30:00,63.91,63.98,63.9,63.91,29890.0,60.9802,61.047,60.9707,60.9802,29890.0
2024-03-07 14:40:00,63.92,63.93,63.83,63.86,32709.0,60.9898,60.9993,60.9039,60.9325,32709.0
2024-03-07 14:50:00,63.86,63.96,63.83,63.95,34001.0,60.9325,61.0279,60.9039,61.0184,34001.0
2024-03-07 15:00:00,63.96,64.0,63.91,64.0,42221.0,61.0279,61.0661,60.9802,61.0661,42221.0
2024-03-07 15:10:00,64.0,64.08,63.95,64.03,77133.0,61.0661,61.1424,61.0184,61.0947,77133.0
2024-03-07 15:20:00,64.04,64.15,64.04,64.11,53074.0,61.1043,61.2092,61.1043,61.1711,53074.0
2024-03-07 15:30:00,64.11,64.25,64.1,64.17,52562.0,61.1711,61.3046,61.1615,61.2283,52562.0
2024-03-07 15:40:00,64.17,64.29,64.16,64.24,168046.0,61.2283,61.3428,61.2188,61.2951,168046.0
2024-03-07 15:50:00,64.24,64.34,64.2,64.27,296298.0,61.2951,61.3905,61.2569,61.3237,296298.0
2024-03-08 09:30:00,64.07,64.14,63.85,63.98,68273.0,61.1329,61.1997,60.923,61.047,68273.0
2024-03-08 09:40:00,63.99,64.42,63.92,64.36,52133.0,61.0566,61.4668,60.9898,61.4096,52133.0
2024-03-08 09:50:00,64.37,64.44,64.23,64.27,53329.0,61.4191,61.4859,61.2856,61.3237,53329.0
2024-03-08 10:00:00,64.25,64.26,64.03,64.04,61341.0,61.3046,61.3142,61.0947,61.1043,61341.0
2024-03-08 10:10:00,64.05,64.16,64.02,64.02,41508.0,61.1138,61.2188,61.0852,61.0852,41508.0
2024-03-08 10:20:00,64.01,64.01,63.8,63.83,119168.0,61.0756,61.0756,60.8753,60.9039,119168.0
2024-03-08 10:30:00,63.83,64.21,63.82,64.18,101903.0,60.9039,61.2665,60.8944,61.2378,101903.0
2024-03-08 10:40:00,64.17,64.26,64.1,64.12,91437.0,61.2283,61.3142,61.1615,61.1806,91437.0
2024-03-08 10:50:00,64.14,64.18,64.0,64.15,46882.0,61.1997,61.2378,61.0661,61.2092,46882.0
2024-03-08 11:00:00,64.16,64.24,64.07,64.23,95144.0,61.2188,61.2951,61.1329,61.2856,95144.0
2024-03-08 11:10:00,64.23,64.46,64.17,64.41,32923.0,61.2856,61.505,61.2283,61.4573,32923.0
2024-03-08 11:20:00,64.39,64.68,64.39,64.67,34051.0,61.4382,61.7149,61.4382,61.7054,34051.0
2024-03-08 11:30:00,64.69,64.85,64.48,64.49,42440.0,61.7245,61.8771,61.5241,61.5336,42440.0
2024-03-08 11:40:00,64.51,64.56,64.4,64.51,34572.0,61.5527,61.6004,61.4478,61.5527,34572.0
2024-03-08 11:50:00,64.5,64.55,64.44,64.49,23209.0,61.5432,61.5909,61.4859,61.5336,23209.0
2024-03-08 12:00:00,64.51,64.61,64.43,64.53,61526.0,61.5527,61.6481,61.4764,61.5718,61526.0
2024-03-08 12:10:00,64.53,64.69,64.51,64.69,31653.0,61.5718,61.7245,61.5527,61.7245,31653.0
2024-03-08 12:20:00,64.68,64.68,64.56,64.6,33083.0,61.7149,61.7149,61.6004,61.6386,33083.0
2024-03-08 12:30:00,64.6,64.62,64.54,64.62,30066.0,61.6386,61.6577,61.5813,61.6577,30066.0
2024-03-08 12:40:00,64.61,64.62,64.54,64.61,21859.0,61.6481,61.6577,61.5813,61.6481,21859.0
2024-03-08 12:50:00,64.6,64.77,64.57,64.76,38661.0,61.6386,61.8008,61.61,61.7913,38661.0
2024-03-08 13:00:00,64.77,64.79,64.68,64.73,23667.0,61.8008,61.8199,61.7149,61.7626,23667.0
2024-03-08 13:10:00,64.72,64.82,64.69,64.8,39174.0,61.7531,61.8485,61.7245,61.8294,39174.0
2024-03-08 13:20:00,64.8,64.95,64.79,64.92,32471.0,61.8294,61.9726,61.8199,61.9439,32471.0
2024-03-08 13:30:00,64.93,65.01,64.9,64.92,36369.0,61.9535,62.0298,61.9248,61.9439,36369.0
2024-03-08 13:40:00,64.92,65.0,64.89,64.98,26442.0,61.9439,62.0203,61.9153,62.0012,26442.0
2024-03-08 13:50:00,64.98,65.07,64.97,65.05,31485.0,62.0012,62.0871,61.9916,62.068,31485.0
2024-03-08 14:00:00,65.05,65.06,64.93,64.95,20369.0,62.068,62.0775,61.9535,61.9726,20369.0
2024-03-08 14:10:00,64.94,65.03,64.93,65.01,20144.0,61.963,62.0489,61.9535,62.0298,20144.0
2024-03-08 14:20:00,65.01,65.14,65.0,65.12,24946.0,62.0298,62.1538,62.0203,62.1348,24946.0
2024-03-08 14:30:00,65.12,65.13,64.96,64.97,26198.0,62.1348,62.1443,61.9821,61.9916,26198.0
2024-03-08 14:40:00,64.98,64.98,64.85,64.86,37061.0,62.0012,62.0012,61.8771,61.8867,37061.0
2024-03-08 14:50:00,64.86,65.02,64.86,64.95,33953.0,61.8867,62.0393,61.8867,61.9726,33953.0
2024-03-08 15:00:00,64.95,64.96,64.86,64.9,26033.0,61.9726,61.9821,61.8867,61.9248,26033.0
2024-03-08 15:10:00,64.9,64.94,64.82,64.94,29914.0,61.9248,61.963,61.8485,61.963,29914.0
2024-03-08 15:20:00,64.93,65.03,64.9,65.02,50316.0,61.9535,62.0489,61.9248,62.0393,50316.0
2024-03-08 15:30:00,65.01,65.16,65.0,65.14,74625.0,62.0298,62.1729,62.0203,62.1538,74625.0
2024-03-08 15:40:00,65.14,65.2,65.09,65.11,132125.0,62.1538,62.2111,62.1061,62.1252,132125.0
2024-03-08 15:50:00,65.12,65.41,65.1,65.25,806739.0,62.1348,62.4115,62.1157,62.2588,806739.0
2024-03-11 09:30:00,65.5,66.45,65.49,66.15,111708.0,62.4973,63.4038,62.4878,63.1175,111708.0
2024-03-11 09:40:00,66.14,66.46,66.09,66.13,57540.0,63.108,63.4133,63.0603,63.0985,57540.0
2024-03-11 09:50:00,66.1,66.27,65.99,66.27,52659.0,63.0698,63.232,62.9649,63.232,52659.0
2024-03-11 10:00:00,66.29,66.34,66.15,66.29,56916.0,63.2511,63.2988,63.1175,63.2511,56916.0
2024-03-11 10:10:00,66.28,66.35,66.0,66.08,50467.0,63.2416,63.3084,62.9744,63.0507,50467.0
2024-03-11 10:20:00,66.07,66.08,65.74,65.74,58029.0,63.0412,63.0507,62.7263,62.7263,58029.0
2024-03-11 10:30:00,65.74,65.78,65.64,65.72,71906.0,62.7263,62.7645,62.6309,62.7073,71906.0
2024-03-11 10:40:00,65.72,65.76,65.58,65.75,33068.0,62.7073,62.7454,62.5737,62.7359,33068.0
2024-03-11 10:50:00,65.74,65.75,65.6,65.73,43412.0,62.7263,62.7359,62.5928,62.7168,43412.0
2024-03-11 11:00:00,65.71,65.71,65.61,65.71,27806.0,62.6977,62.6977,62.6023,62.6977,27806.0
2024-03-11 11:10:00,65.71,65.77,65.59,65.6,25584.0,62.6977,62.755,62.5832,62.5928,25584.0
2024-03-11 11:20:00,65.61,65.74,65.59,65.68,22113.0,62.6023,62.7263,62.5832,62.6691,22113.0
2024-03-11 11:30:00,65.69,65.79,65.67,65.78,26433.0,62.6786,62.774,62.6595,62.7645,26433.0
2024-03-11 11:40:00,65.78,65.86,65.76,65.81,29041.0,62.7645,62.8408,62.7454,62.7931,29041.0
2024-03-11 11:50:00,65.82,65.92,65.77,65.77,22932.0,62.8027,62.8981,62.755,62.755,22932.0
2024-03-11 12:00:00,65.78,65.82,65.6,65.62,30326.0,62.7645,62.8027,62.5928,62.6118,30326.0
2024-03-11 12:10:00,65.63,65.73,65.63,65.64,23978.0,62.6214,62.7168,62.6214,62.6309,23978.0
2024-03-11 12:20:00,65.63,65.73,65.63,65.69,30201.0,62.6214,62.7168,62.6214,62.6786,30201.0
2024-03-11 12:30:00,65.7,65.7,65.6,65.66,25580.0,62.6882,62.6882,62.5928,62.65,25580.0
2024-03-11 12:40:00,65.66,65.79,65.64,65.75,38165.0,62.65,62.774,62.6309,62.7359,38165.0
2024-03-11 12:50:00,65.75,65.76,65.59,65.61,44280.0,62.7359,62.7454,62.5832,62.6023,44280.0
2024-03-11 13:00:00,65.61,65.68,65.59,65.61,22918.0,62.6023,62.6691,62.5832,62.6023,22918.0
2024-03-11 13:10:00,65.6,65.62,65.5,65.58,23440.0,62.5928,62.6118,62.4973,62.5737,23440.0
2024-03-11 13:20:00,65.58,65.65,65.53,65.65,20853.0,62.5737,62.6405,62.526,62.6405,20853.0
2024-03-11 13:30:00,65.66,65.71,65.64,65.68,27504.0,62.65,62.6977,62.6309,62.6691,27504.0
2024-03-11 13:40:00,65.69,65.73,65.62,65.64,46921.0,62.6786,62.7168,62.6118,62.6309,46921.0
2024-03-11 13:50:00,65.64,65.64,65.54,65.61,25421.0,62.6309,62.6309,62.5355,62.6023,25421.0
2024-03-11 14:00:00,65.61,65.68,65.58,65.65,36372.0,62.6023,62.6691,62.5737,62.6405,36372.0
2024-03-11 14:10:00,65.65,65.71,65.62,65.62,29071.0,62.6405,62.6977,62.6118,62.6118,29071.0
2024-03-11 14:20:00,65.62,65.69,65.56,65.67,27784.0,62.6118,62.6786,62.5546,62.6595,27784.0
2024-03-11 14:30:00,65.68,65.77,65.68,65.7,30379.0,62.6691,62.755,62.6691,62.6882,30379.0
2024-03-11 14:40:00,65.7,65.72,65.56,65.56,26158.0,62.6882,62.7073,62.5546,62.5546,26158.0
2024-03-11 14:50:00,65.56,65.58,65.5,65.55,30687.0,62.5546,62.5737,62.4973,62.545,30687.0
2024-03-11 15:00:00,65.56,65.6,65.47,65.48,41450.0,62.5546,62.5928,62.4687,62.4783,41450.0
2024-03-11 15:10:00,65.48,65.6,65.48,65.53,38086.0,62.4783,62.5928,62.4783,62.526,38086.0
2024-03-11 15:20:00,65.53,65.6,65.53,65.59,39179.0,62.526,62.5928,62.526,62.5832,39179.0
2024-03-11 15:30:00,65.59,65.69,65.59,65.69,49790.0,62.5832,62.6786,62.5832,62.6786,49790.0
2024-03-11 15:40:00,65.7,65.73,65.61,65.63,91772.0,62.6882,62.7168,62.6023,62.6214,91772.0
2024-03-11 15:50:00,65.63,65.76,65.63,65.66,346852.0,62.6214,62.7454,62.6214,62.65,346852.0
2024-03-12 09:30:00,65.37,65.64,65.29,65.36,46326.0,62.3733,62.6309,62.297,62.3638,46326.0
2024-03-12 09:40:00,65.41,65.73,65.4,65.65,34268.0,62.4115,62.7168,62.4019,62.6405,34268.0
2024-03-12 09:50:00,65.65,65.77,65.64,65.69,33606.0,62.6405,62.755,62.6309,62.6786,33606.0
2024-03-12 10:00:00,65.71,65.71,65.5,65.69,39426.0,62.6977,62.6977,62.4973,62.6786,39426.0
2024-03-12 10:10:00,65.7,65.93,65.62,65.92,46245.0,62.6882,62.9076,62.6118,62.8981,46245.0
2024-03-12 10:20:00,65.94,65.95,65.84,65.95,38103.0,62.9172,62.9267,62.8218,62.9267,38103.0
2024-03-12 10:30:00,65.94,65.96,65.77,65.95,34953.0,62.9172,62.9363,62.755,62.9267,34953.0
2024-03-12 10:40:00,65.94,65.99,65.89,65.98,28891.0,62.9172,62.9649,62.8695,62.9553,28891.0
2024-03-12 10:50:00,65.98,66.13,65.92,66.11,34175.0,62.9553,63.0985,62.8981,63.0794,34175.0
2024-03-12 11:00:00,66.1,66.1,65.91,65.93,27439.0,63.0698,63.0698,62.8885,62.9076,27439.0
2024-03-12 11:10:00,65.92,66.09,65.91,66.02,26513.0,62.8981,63.0603,62.8885,62.9935,26513.0
2024-03-12 11:20:00,66.02,66.02,65.78,65.78,41583.0,62.9935,62.9935,62.7645,62.7645,41583.0
2024-03-12 11:30:00,65.76,65.9,65.72,65.88,34157.0,62.7454,62.879,62.7073,62.8599,34157.0
2024-03-12 11:40:00,65.86,65.9,65.75,65.75,27018.0,62.8408,62.879,62.7359,62.7359,27018.0
2024-03-12 11:50:00,65.76,65.93,65.74,65.89,32971.0,62.7454,62.9076,62.7263,62.8695,32971.0
2024-03-12 12:00:00,65.88,65.93,65.8,65.82,21646.0,62.8599,62.9076,62.7836,62.8027,21646.0
2024-03-12 12:10:00,65.81,65.82,65.75,65.8,24316.0,62.7931,62.8027,62.7359,62.7836,24316.0
2024-03-12 12:20:00,65.8,65.84,65.71,65.72,29192.0,62.7836,62.8218,62.6977,62.7073,29192.0
2024-03-12 12:30:00,65.71,65.8,65.69,65.77,26447.0,62.6977,62.7836,62.6786,62.755,26447.0
2024-03-12 12:40:00,65.78,65.8,65.65,65.68,28911.0,62.7645,62.7836,62.6405,62.6691,28911.0
2024-03-12 12:50:00,65.68,65.72,65.64,65.64,24052.0,62.6691,62.7073,62.6309,62.6309,24052.0
2024-03-12 13:00:00,65.65,65.68,65.61,65.66,18923.0,62.6405,62.6691,62.6023,62.65,18923.0
2024-03-12 13:10:00,65.64,65.68,65.59,65.66,26061.0,62.6309,62.6691,62.5832,62.65,26061.0
2024-03-12 13:20:00,65.67,65.71,65.64,65.68,20544.0,62.6595,62.6977,62.6309,62.6691,20544.0
2024-03-12 13:30:00,65.68,65.72,65.61,65.7,18383.0,62.6691,62.7073,62.6023,62.6882,18383.0
2024-03-12 13:40:00,65.71,65.71,65.65,65.68,19447.0,62.6977,62.6977,62.6405,62.6691,19447.0
2024-03-12 13:50:00,65.69,65.77,65.68,65.76,15637.0,62.6786,62.755,62.6691,62.7454,15637.0
2024-03-12 14:00:00,65.76,65.76,65.7,65.72,21076.0,62.7454,62.7454,62.6882,62.7073,21076.0
2024-03-12 14:10:00,65.71,65.75,65.69,65.7,17262.0,62.6977,62.7359,62.6786,62.6882,17262.0
2024-03-12 14:20:00,65.7,65.76,65.68,65.73,34541.0,62.6882,62.7454,62.6691,62.7168,34541.0
2024-03-12 14:30:00,65.73,65.89,65.71,65.89,35323.0,62.7168,62.8695,62.6977,62.8695,35323.0
2024-03-12 14:40:00,65.89,65.89,65.81,65.88,40254.0,62.8695,62.8695,62.7931,62.8599,40254.0
2024-03-12 14:50:00,65.88,65.92,65.82,65.88,29491.0,62.8599,62.8981,62.8027,62.8599,29491.0
2024-03-12 15:00:00,65.87,65.94,65.84,65.86,34441.0,62.8504,62.9172,62.8218,62.8408,34441.0
2024-03-12 15:10:00,65.86,65.94,65.85,65.93,25691.0,62.8408,62.9172,62.8313,62.9076,25691.0
2024-03-12 15:20:00,65.93,65.93,65.87,65.9,34664.0,62.9076,62.9076,62.8504,62.879,34664.0
2024-03-12 15:30:00,65.9,65.91,65.77,65.84,49196.0,62.879,62.8885,62.755,62.8218,49196.0
2024-03-12 15:40:00,65.84,65.89,65.77,65.82,74580.0,62.8218,62.8695,62.755,62.8027,74580.0
2024-03-12 15:50:00,65.81,65.92,65.7,65.72,422101.0,62.7931,62.8981,62.6882,62.7073,422101.0
2024-03-13 09:30:00,66.13,66.29,66.01,66.11,65849.0,63.0985,63.2511,62.984,63.0794,65849.0
2024-03-13 09:40:00,66.11,66.36,66.02,66.29,36605.0,63.0794,63.3179,62.9935,63.2511,36605.0
2024-03-13 09:50:00,66.29,66.29,66.1,66.12,21679.0,63.2511,63.2511,63.0698,63.0889,21679.0
2024-03-13 10:00:00,66.12,66.21,66.03,66.06,31426.0,63.0889,63.1748,63.003,63.0317,31426.0
2024-03-13 10:10:00,66.07,66.11,65.97,66.0,36181.0,63.0412,63.0794,62.9458,62.9744,36181.0
2024-03-13 10:20:00,66.01,66.15,65.99,66.14,28300.0,62.984,63.1175,62.9649,63.108,28300.0
2024-03-13 10:30:00,66.14,66.15,66.04,66.08,22927.0,63.108,63.1175,63.0126,63.0507,22927.0
2024-03-13 10:40:00,66.07,66.07,65.85,65.85,33280.0,63.0412,63.0412,62.8313,62.8313,33280.0
2024-03-13 10:50:00,65.84,65.9,65.79,65.83,34011.0,62.8218,62.879,62.774,62.8122,34011.0
2024-03-13 11:00:00,65.82,65.91,65.77,65.89,24800.0,62.8027,62.8885,62.755,62.8695,24800.0
2024-03-13 11:10:00,65.89,66.02,65.89,66.01,25401.0,62.8695,62.9935,62.8695,62.984,25401.0
2024-03-13 11:20:00,66.01,66.07,65.97,66.06,36432.0,62.984,63.0412,62.9458,63.0317,36432.0
2024-03-13 11:30:00,66.06,66.08,65.99,66.01,18419.0,63.0317,63.0507,62.9649,62.984,18419.0
2024-03-13 11:40:00,66.01,66.13,66.01,66.06,23699.0,62.984,63.0985,62.984,63.0317,23699.0
2024-03-13 11:50:00,66.05,66.1,66.03,66.06,20907.0,63.0221,63.0698,63.003,63.0317,20907.0
2024-03-13 12:00:00,66.06,66.08,65.99,66.05,19322.0,63.0317,63.0507,62.9649,63.0221,19322.0
2024-03-13 12:10:00,66.05,66.14,66.04,66.12,15915.0,63.0221,63.108,63.0126,63.0889,15915.0
2024-03-13 12:20:00,66.12,66.26,66.1,66.22,31912.0,63.0889,63.2225,63.0698,63.1843,31912.0
2024-03-13 12:30:00,66.21,66.23,66.13,66.14,39600.0,63.1748,63.1939,63.0985,63.108,39600.0
2024-03-13 12:40:00,66.13,66.25,66.12,66.24,25060.0,63.0985,63.213,63.0889,63.2034,25060.0
2024-03-13 12:50:00,66.23,66.24,66.17,66.21,26906.0,63.1939,63.2034,63.1366,63.1748,26906.0
2024-03-13 13:00:00,66.22,66.22,66.13,66.2,25035.0,63.1843,63.1843,63.0985,63.1652,25035.0
2024-03-13 13:10:00,66.19,66.2,66.15,66.17,17505.0,63.1557,63.1652,63.1175,63.1366,17505.0
2024-03-13 13:20:00,66.17,66.2,66.15,66.19,20345.0,63.1366,63.1652,63.1175,63.1557,20345.0
2024-03-13 13:30:00,66.16,66.16,66.12,66.14,17873.0,63.1271,63.1271,63.0889,63.108,17873.0
2024-03-13 13:40:00,66.14,66.16,66.1,66.15,19420.0,63.108,63.1271,63.0698,63.1175,19420.0
2024-03-13 13:50:00,66.15,66.16,66.1,66.16,16365.0,63.1175,63.1271,63.0698,63.1271,16365.0
2024-03-13 14:00:00,66.15,66.15,66.06,66.12,19175.0,63.1175,63.1175,63.0317,63.0889,19175.0
2024-03-13 14:10:00,66.12,66.13,66.06,66.07,19283.0,63.0889,63.0985,63.0317,63.0412,19283.0
2024-03-13 14:20:00,66.06,66.08,66.02,66.06,38038.0,63.0317,63.0507,62.9935,63.0317,38038.0
2024-03-13 14:30:00,66.06,66.11,66.06,66.1,27347.0,63.0317,63.0794,63.0317,63.0698,27347.0
2024-03-13 14:40:00,66.09,66.12,66.06,66.08,23195.0,63.0603,63.0889,63.0317,63.0507,23195.0
2024-03-13 14:50:00,66.07,66.07,65.98,66.01,18913.0,63.0412,63.0412,62.9553,62.984,18913.0
2024-03-13 15:00:00,66.0,66.03,65.93,66.0,49572.0,62.9744,63.003,62.9076,62.9744,49572.0
2024-03-13 15:10:00,66.0,66.04,65.98,66.02,37149.0,62.9744,63.0126,62.9553,62.9935,37149.0
2024-03-13 15:20:00,66.02,66.08,65.94,65.95,49617.0,62.9935,63.0507,62.9172,62.9267,49617.0
2024-03-13 15:30:00,65.95,66.05,65.95,66.03,48358.0,62.9267,63.0221,62.9267,63.003,48358.0
2024-03-13 15:40:00,66.02,66.12,65.96,66.08,68257.0,62.9935,63.0889,62.9363,63.0507,68257.0
2024-03-13 15:50:00,66.07,66.14,66.0,66.03,259133.0,63.0412,63.108,62.9744,63.003,259133.0
2024-03-14 09:30:00,65.69,66.11,65.66,65.76,119718.0,62.6786,63.0794,62.65,62.7454,119718.0
2024-03-14 09:40:00,65.73,65.94,65.72,65.92,52278.0,62.7168,62.9172,62.7073,62.8981,52278.0
2024-03-14 09:50:00,65.92,65.92,65.63,65.67,38134.0,62.8981,62.8981,62.6214,62.6595,38134.0
2024-03-14 10:00:00,65.68,65.8,65.48,65.56,45826.0,62.6691,62.7836,62.4783,62.5546,45826.0
2024-03-14 10:10:00,65.55,65.75,65.5,65.75,27549.0,62.545,62.7359,62.4973,62.7359,27549.0
2024-03-14 10:20:00,65.74,65.79,65.52,65.55,43872.0,62.7263,62.774,62.5164,62.545,43872.0
2024-03-14 10:30:00,65.52,65.68,65.49,65.63,34927.0,62.5164,62.6691,62.4878,62.6214,34927.0
2024-03-14 10:40:00,65.63,65.83,65.61,65.83,31937.0,62.6214,62.8122,62.6023,62.8122,31937.0
2024-03-14 10:50:00,65.82,65.82,65.65,65.7,41780.0,62.8027,62.8027,62.6405,62.6882,41780.0
2024-03-14 11:00:00,65.69,65.77,65.64,65.7,45046.0,62.6786,62.755,62.6309,62.6882,45046.0
2024-03-14 11:10:00,65.69,65.7,65.57,65.63,54390.0,62.6786,62.6882,62.5641,62.6214,54390.0
2024-03-14 11:20:00,65.63,65.68,65.56,65.59,49591.0,62.6214,62.6691,62.5546,62.5832,49591.0
2024-03-14 11:30:00,65.59,65.61,65.53,65.55,37258.0,62.5832,62.6023,62.526,62.545,37258.0
2024-03-14 11:40:00,65.56,65.62,65.54,65.6,40367.0,62.5546,62.6118,62.5355,62.5928,40367.0
2024-03-14 11:50:00,65.6,65.61,65.54,65.6,34167.0,62.5928,62.6023,62.5355,62.5928,34167.0
2024-03-14 12:00:00,65.61,65.7,65.56,65.7,22840.0,62.6023,62.6882,62.5546,62.6882,22840.0
2024-03-14 12:10:00,65.7,65.74,65.67,65.72,29107.0,62.6882,62.7263,62.6595,62.7073,29107.0
2024-03-14 12:20:00,65.71,65.76,65.67,65.74,27454.0,62.6977,62.7454,62.6595,62.7263,27454.0
2024-03-14 12:30:00,65.74,65.74,65.64,65.67,29705.0,62.7263,62.7263,62.6309,62.6595,29705.0
2024-03-14 12:40:00,65.67,65.67,65.58,65.59,28007.0,62.6595,62.6595,62.5737,62.5832,28007.0
2024-03-14 12:50:00,65.59,65.6,65.47,65.48,31410.0,62.5832,62.5928,62.4687,62.4783,31410.0
2024-03-14 13:00:00,65.47,65.55,65.44,65.55,36503.0,62.4687,62.545,62.4401,62.545,36503.0
2024-03-14 13:10:00,65.54,65.61,65.5,65.6,38904.0,62.5355,62.6023,62.4973,62.5928,38904.0
2024-03-14 13:20:00,65.6,65.6,65.47,65.48,50084.0,62.5928,62.5928,62.4687,62.4783,50084.0
2024-03-14 13:30:00,65.48,65.48,65.39,65.48,31911.0,62.4783,62.4783,62.3924,62.4783,31911.0
2024-03-14 13:40:00,65.48,65.57,65.44,65.52,38635.0,62.4783,62.5641,62.4401,62.5164,38635.0
2024-03-14 13:50:00,65.53,65.57,65.49,65.56,32439.0,62.526,62.5641,62.4878,62.5546,32439.0
2024-03-14 14:00:00,65.55,65.7,65.55,65.65,45767.0,62.545,62.6882,62.545,62.6405,45767.0
2024-03-14 14:10:00,65.64,65.66,65.56,65.65,31137.0,62.6309,62.65,62.5546,62.6405,31137.0
2024-03-14 14:20:00,65.65,65.66,65.59,65.59,37314.0,62.6405,62.65,62.5832,62.5832,37314.0
2024-03-14 14:30:00,65.59,65.6,65.53,65.58,27356.0,62.5832,62.5928,62.526,62.5737,27356.0
2024-03-14 14:40:00,65.57,65.6,65.47,65.51,28876.0,62.5641,62.5928,62.4687,62.5069,28876.0
2024-03-14 14:50:00,65.51,65.62,65.51,65.58,34320.0,62.5069,62.6118,62.5069,62.5737,34320.0
2024-03-14 15:00:00,65.57,65.57,65.4,65.42,91546.0,62.5641,62.5641,62.4019,62.421,91546.0
2024-03-14 15:10:00,65.42,65.42,65.27,65.3,62560.0,62.421,62.421,62.2779,62.3065,62560.0
2024-03-14 15:20:00,65.3,65.35,65.26,65.27,47995.0,62.3065,62.3542,62.2683,62.2779,47995.0
2024-03-14 15:30:00,65.27,65.34,65.18,65.2,124095.0,62.2779,62.3447,62.192,62.2111,124095.0
2024-03-14 15:40:00,65.2,65.51,65.19,65.51,130092.0,62.2111,62.5069,62.2015,62.5069,130092.0
2024-03-14 15:50:00,65.52,65.64,65.49,65.56,342497.0,62.5164,62.6309,62.4878,62.5546,342497.0
2024-03-15 09:30:00,65.31,65.94,65.18,65.79,507693.0,62.316,62.9172,62.192,62.774,507693.0
2024-03-15 09:40:00,65.78,65.93,65.76,65.79,48400.0,62.7645,62.9076,62.7454,62.774,48400.0
2024-03-15 09:50:00,65.78,65.85,65.57,65.66,17733.0,62.7645,62.8313,62.5641,62.65,17733.0
2024-03-15 10:00:00,65.64,65.91,65.6,65.85,33038.0,62.6309,62.8885,62.5928,62.8313,33038.0
2024-03-15 10:10:00,65.87,66.04,65.86,65.98,36901.0,62.8504,63.0126,62.8408,62.9553,36901.0
2024-03-15 10:20:00,65.97,65.97,65.85,65.92,32443.0,62.9458,62.9458,62.8313,62.8981,32443.0
2024-03-15 10:30:00,65.92,65.99,65.84,65.9,46348.0,62.8981,62.9649,62.8218,62.879,46348.0
2024-03-15 10:40:00,65.9,65.95,65.85,65.91,31934.0,62.879,62.9267,62.8313,62.8885,31934.0
2024-03-15 10:50:00,65.92,66.03,65.82,66.03,37640.0,62.8981,63.003,62.8027,63.003,37640.0
2024-03-15 11:00:00,66.03,66.1,66.0,66.05,55197.0,63.003,63.0698,62.9744,63.0221,55197.0
2024-03-15 11:10:00,66.04,66.08,65.96,66.03,34292.0,63.0126,63.0507,62.9363,63.003,34292.0
2024-03-15 11:20:00,66.02,66.13,65.99,66.1,33602.0,62.9935,63.0985,62.9649,63.0698,33602.0
2024-03-15 11:30:00,66.12,66.13,65.98,66.01,23524.0,63.0889,63.0985,62.9553,62.984,23524.0
2024-03-15 11:40:00,66.01,66.01,65.91,65.98,19665.0,62.984,62.984,62.8885,62.9553,19665.0
2024-03-15 11:50:00,65.98,66.01,65.88,65.93,31438.0,62.9553,62.984,62.8599,62.9076,31438.0
2024-03-15 12:00:00,65.94,65.99,65.87,65.98,30753.0,62.9172,62.9649,62.8504,62.9553,30753.0
2024-03-15 12:10:00,65.98,66.19,65.96,66.17,26135.0,62.9553,63.1557,62.9363,63.1366,26135.0
2024-03-15 12:20:00,66.15,66.17,66.05,66.06,34217.0,63.1175,63.1366,63.0221,63.0317,34217.0
2024-03-15 12:30:00,66.07,66.16,66.05,66.14,28874.0,63.0412,63.1271,63.0221,63.108,28874.0
2024-03-15 12:40:00,66.14,66.16,66.06,66.1,29817.0,63.108,63.1271,63.0317,63.0698,29817.0
2024-03-15 12:50:00,66.09,66.17,66.07,66.16,31489.0,63.0603,63.1366,63.0412,63.1271,31489.0
2024-03-15 13:00:00,66.16,66.34,66.12,66.34,55404.0,63.1271,63.2988,63.0889,63.2988,55404.0
2024-03-15 13:10:00,66.33,66.47,66.33,66.41,61732.0,63.2893,63.4229,63.2893,63.3656,61732.0
2024-03-15 13:20:00,66.41,66.59,66.41,66.53,114584.0,63.3656,63.5374,63.3656,63.4801,114584.0
2024-03-15 13:30:00,66.53,66.56,66.41,66.55,45294.0,63.4801,63.5087,63.3656,63.4992,45294.0
2024-03-15 13:40:00,66.55,66.58,66.49,66.55,41329.0,63.4992,63.5278,63.442,63.4992,41329.0
2024-03-15 13:50:00,66.54,66.62,66.53,66.6,41287.0,63.4897,63.566,63.4801,63.5469,41287.0
2024-03-15 14:00:00,66.6,66.61,66.52,66.61,60134.0,63.5469,63.5565,63.4706,63.5565,60134.0
2024-03-15 14:10:00,66.61,66.68,66.58,66.66,64595.0,63.5565,63.6232,63.5278,63.6042,64595.0
2024-03-15 14:20:00,66.66,66.75,66.64,66.7,48455.0,63.6042,63.69,63.5851,63.6423,48455.0
2024-03-15 14:30:00,66.7,66.77,66.66,66.77,38113.0,63.6423,63.7091,63.6042,63.7091,38113.0
2024-03-15 14:40:00,66.77,66.84,66.75,66.78,46909.0,63.7091,63.7759,63.69,63.7187,46909.0
2024-03-15 14:50:00,66.78,66.85,66.73,66.83,43827.0,63.7187,63.7855,63.671,63.7664,43827.0
2024-03-15 15:00:00,66.83,66.84,66.75,66.81,39009.0,63.7664,63.7759,63.69,63.7473,39009.0
2024-03-15 15:10:00,66.81,66.81,66.73,66.8,43802.0,63.7473,63.7473,63.671,63.7377,43802.0
2024-03-15 15:20:00,66.8,66.82,66.74,66.81,59903.0,63.7377,63.7568,63.6805,63.7473,59903.0
2024-03-15 15:30:00,66.81,66.82,66.59,66.59,116583.0,63.7473,63.7568,63.5374,63.5374,116583.0
2024-03-15 15:40:00,66.59,66.82,66.54,66.79,146502.0,63.5374,63.7568,63.4897,63.7282,146502.0
2024-03-15 15:50:00,66.76,66.85,66.71,66.75,420403.0,63.6996,63.7855,63.6519,63.69,420403.0
2024-03-18 09:30:00,66.71,67.22,66.64,66.78,272238.0,63.6519,64.1385,63.5851,63.7187,272238.0
2024-03-18 09:40:00,66.77,67.03,66.66,66.91,71567.0,63.7091,63.9572,63.6042,63.8427,71567.0
2024-03-18 09:50:00,66.95,67.26,66.88,67.13,97728.0,63.8809,64.1767,63.8141,64.0526,97728.0
2024-03-18 10:00:00,67.16,67.56,67.14,67.55,97986.0,64.0812,64.4629,64.0622,64.4534,97986.0
2024-03-18 10:10:00,67.56,67.56,67.36,67.47,123740.0,64.4629,64.4629,64.2721,64.377,123740.0
2024-03-18 10:20:00,67.47,67.6,67.4,67.45,81111.0,64.377,64.5011,64.3102,64.3579,81111.0
2024-03-18 10:30:00,67.42,67.76,67.39,67.68,141493.0,64.3293,64.6537,64.3007,64.5774,141493.0
2024-03-18 10:40:00,67.69,67.76,67.56,67.73,57443.0,64.5869,64.6537,64.4629,64.6251,57443.0
2024-03-18 10:50:00,67.73,67.85,67.71,67.77,97416.0,64.6251,64.7396,64.606,64.6633,97416.0
2024-03-18 11:00:00,67.79,67.91,67.71,67.74,98388.0,64.6824,64.7969,64.606,64.6347,98388.0
2024-03-18 11:10:00,67.73,67.84,67.69,67.76,93913.0,64.6251,64.7301,64.5869,64.6537,93913.0
2024-03-18 11:20:00,67.78,68.06,67.78,68.05,76066.0,64.6728,64.94,64.6728,64.9304,76066.0
2024-03-18 11:30:00,68.05,68.06,67.92,67.95,103672.0,64.9304,64.94,64.8064,64.835,103672.0
2024-03-18 11:40:00,67.95,67.98,67.82,67.98,47674.0,64.835,64.8636,64.711,64.8636,47674.0
2024-03-18 11:50:00,67.97,68.04,67.94,67.97,34393.0,64.8541,64.9209,64.8255,64.8541,34393.0
2024-03-18 12:00:00,67.96,67.99,67.89,67.92,48235.0,64.8446,64.8732,64.7778,64.8064,48235.0
2024-03-18 12:10:00,67.92,68.02,67.91,67.95,71344.0,64.8064,64.9018,64.7969,64.835,71344.0
2024-03-18 12:20:00,67.95,67.99,67.87,67.98,96857.0,64.835,64.8732,64.7587,64.8636,96857.0
2024-03-18 12:30:00,67.98,68.06,67.85,67.89,70927.0,64.8636,64.94,64.7396,64.7778,70927.0
2024-03-18 12:40:00,67.89,68.07,67.89,67.99,66494.0,64.7778,64.9495,64.7778,64.8732,66494.0
2024-03-18 12:50:00,67.99,68.08,67.99,68.02,34667.0,64.8732,64.9591,64.8732,64.9018,34667.0
2024-03-18 13:00:00,68.01,68.04,67.95,67.99,33158.0,64.8923,64.9209,64.835,64.8732,33158.0
2024-03-18 13:10:00,68.0,68.15,67.96,68.03,99757.0,64.8827,65.0259,64.8446,64.9114,99757.0
2024-03-18 13:20:00,68.02,68.03,67.87,68.01,105143.0,64.9018,64.9114,64.7587,64.8923,105143.0
2024-03-18 13:30:00,68.01,68.03,67.92,68.01,36688.0,64.8923,64.9114,64.8064,64.8923,36688.0
2024-03-18 13:40:00,68.01,68.01,67.9,67.94,38163.0,64.8923,64.8923,64.7873,64.8255,38163.0
2024-03-18 13:50:00,67.94,67.95,67.86,67.95,56481.0,64.8255,64.835,64.7492,64.835,56481.0
2024-03-18 14:00:00,67.95,67.97,67.81,67.81,35456.0,64.835,64.8541,64.7014,64.7014,35456.0
2024-03-18 14:10:00,67.81,67.87,67.76,67.87,83480.0,64.7014,64.7587,64.6537,64.7587,83480.0
2024-03-18 14:20:00,67.87,67.9,67.82,67.85,45706.0,64.7587,64.7873,64.711,64.7396,45706.0
2024-03-18 14:30:00,67.86,67.92,67.83,67.88,35131.0,64.7492,64.8064,64.7205,64.7682,35131.0
2024-03-18 14:40:00,67.88,67.89,67.78,67.83,60008.0,64.7682,64.7778,64.6728,64.7205,60008.0
2024-03-18 14:50:00,67.83,67.84,67.73,67.83,82447.0,64.7205,64.7301,64.6251,64.7205,82447.0
2024-03-18 15:00:00,67.82,67.92,67.79,67.83,106185.0,64.711,64.8064,64.6824,64.7205,106185.0
2024-03-18 15:10:00,67.83,67.88,67.8,67.84,83793.0,64.7205,64.7682,64.6919,64.7301,83793.0
2024-03-18 15:20:00,67.84,67.87,67.8,67.81,89484.0,64.7301,64.7587,64.6919,64.7014,89484.0
2024-03-18 15:30:00,67.81,67.87,67.72,67.8,128175.0,64.7014,64.7587,64.6156,64.6919,128175.0
2024-03-18 15:40:00,67.79,67.81,67.69,67.8,226424.0,64.6824,64.7014,64.5869,64.6919,226424.0
2024-03-18 15:50:00,67.81,67.83,67.66,67.77,570609.0,64.7014,64.7205,64.5583,64.6633,570609.0
2024-03-19 09:30:00,68.1,68.32,67.92,68.24,125711.0,64.9781,65.1881,64.8064,65.1117,125711.0
2024-03-19 09:40:00,68.26,68.4,68.19,68.22,111443.0,65.1308,65.2644,65.064,65.0926,111443.0
2024-03-19 09:50:00,68.22,68.36,68.14,68.29,83957.0,65.0926,65.2262,65.0163,65.1594,83957.0
2024-03-19 10:00:00,68.31,68.35,67.96,68.1,78143.0,65.1785,65.2167,64.8446,64.9781,78143.0
2024-03-19 10:10:00,68.09,68.22,68.06,68.12,109434.0,64.9686,65.0926,64.94,64.9972,109434.0
2024-03-19 10:20:00,68.11,68.18,67.93,68.05,41160.0,64.9877,65.0545,64.8159,64.9304,41160.0
2024-03-19 10:30:00,68.05,68.09,67.87,67.96,43974.0,64.9304,64.9686,64.7587,64.8446,43974.0
2024-03-19 10:40:00,67.96,68.05,67.9,67.9,37681.0,64.8446,64.9304,64.7873,64.7873,37681.0
2024-03-19 10:50:00,67.9,68.09,67.83,68.08,67542.0,64.7873,64.9686,64.7205,64.9591,67542.0
2024-03-19 11:00:00,68.07,68.07,67.98,68.02,51883.0,64.9495,64.9495,64.8636,64.9018,51883.0
2024-03-19 11:10:00,68.02,68.05,67.99,68.03,50341.0,64.9018,64.9304,64.8732,64.9114,50341.0
2024-03-19 11:20:00,68.03,68.11,68.0,68.02,41406.0,64.9114,64.9877,64.8827,64.9018,41406.0
2024-03-19 11:30:00,68.01,68.09,68.01,68.06,43773.0,64.8923,64.9686,64.8923,64.94,43773.0
2024-03-19 11:40:00,68.06,68.09,67.99,68.06,44954.0,64.94,64.9686,64.8732,64.94,44954.0
2024-03-19 11:50:00,68.05,68.15,68.05,68.13,29733.0,64.9304,65.0259,64.9304,65.0068,29733.0
2024-03-19 12:00:00,68.13,68.14,68.03,68.05,93686.0,65.0068,65.0163,64.9114,64.9304,93686.0
2024-03-19 12:10:00,68.06,68.08,67.97,68.02,43947.0,64.94,64.9591,64.8541,64.9018,43947.0
2024-03-19 12:20:00,68.01,68.08,67.94,68.0,29287.0,64.8923,64.9591,64.8255,64.8827,29287.0
2024-03-19 12:30:00,67.99,68.07,67.96,68.03,42899.0,64.8732,64.9495,64.8446,64.9114,42899.0
2024-03-19 12:40:00,68.04,68.14,68.04,68.09,25149.0,64.9209,65.0163,64.9209,64.9686,25149.0
2024-03-19 12:50:00,68.1,68.14,68.0,68.13,31329.0,64.9781,65.0163,64.8827,65.0068,31329.0
2024-03-19 13:00:00,68.14,68.15,68.08,68.12,39922.0,65.0163,65.0259,64.9591,64.9972,39922.0
2024-03-19 13:10:00,68.11,68.12,68.05,68.05,30419.0,64.9877,64.9972,64.9304,64.9304,30419.0
2024-03-19 13:20:00,68.06,68.17,68.04,68.17,37978.0,64.94,65.0449,64.9209,65.0449,37978.0
2024-03-19 13:30:00,68.17,68.23,68.13,68.22,48723.0,65.0449,65.1022,65.0068,65.0926,48723.0
2024-03-19 13:40:00,68.23,68.27,68.17,68.23,52853.0,65.1022,65.1404,65.0449,65.1022,52853.0
2024-03-19 13:50:00,68.23,68.34,68.22,68.25,41118.0,65.1022,65.2071,65.0926,65.1213,41118.0
2024-03-19 14:00:00,68.24,68.31,68.22,68.27,50039.0,65.1117,65.1785,65.0926,65.1404,50039.0
2024-03-19 14:10:00,68.28,68.29,68.18,68.29,50822.0,65.1499,65.1594,65.0545,65.1594,50822.0
2024-03-19 14:20:00,68.28,68.41,68.27,68.39,43058.0,65.1499,65.2739,65.1404,65.2549,43058.0
2024-03-19 14:30:00,68.4,68.47,68.36,68.46,56669.0,65.2644,65.3312,65.2262,65.3216,56669.0
2024-03-19 14:40:00,68.47,68.5,68.38,68.44,83695.0,65.3312,65.3598,65.2453,65.3026,83695.0
2024-03-19 14:50:00,68.43,68.53,68.4,68.51,134172.0,65.293,65.3884,65.2644,65.3694,134172.0
2024-03-19 15:00:00,68.5,68.5,68.41,68.48,60389.0,65.3598,65.3598,65.2739,65.3407,60389.0
2024-03-19 15:10:00,68.49,68.54,68.46,68.51,81573.0,65.3503,65.398,65.3216,65.3694,81573.0
2024-03-19 15:20:00,68.5,68.57,68.45,68.53,67537.0,65.3598,65.4266,65.3121,65.3884,67537.0
2024-03-19 15:30:00,68.53,68.63,68.5,68.55,103626.0,65.3884,65.4839,65.3598,65.4075,103626.0
2024-03-19 15:40:00,68.54,68.71,68.51,68.69,219531.0,65.398,65.5602,65.3694,65.5411,219531.0
2024-03-19 15:50:00,68.69,68.81,68.6,68.65,569314.0,65.5411,65.6556,65.4552,65.5029,569314.0
2024-03-20 09:30:00,73.96,74.45,70.22,70.83,971190.0,70.5695,71.0371,67.001,67.583,971190.0
2024-03-20 09:40:00,70.82,71.92,70.44,71.38,423215.0,67.5735,68.623,67.2109,68.1078,423215.0
2024-03-20 09:50:00,71.36,71.44,70.63,71.16,250879.0,68.0887,68.165,67.3922,67.8979,250879.0
2024-03-20 10:00:00,71.14,71.19,70.4,70.64,184410.0,67.8788,67.9265,67.1727,67.4017,184410.0
2024-03-20 10:10:00,70.64,70.81,70.33,70.78,174469.0,67.4017,67.5639,67.1059,67.5353,174469.0
2024-03-20 10:20:00,70.79,70.9,70.25,70.36,196114.0,67.5448,67.6498,67.0296,67.1345,196114.0
2024-03-20 10:30:00,70.36,70.65,70.04,70.08,169715.0,67.1345,67.4113,66.8292,66.8674,169715.0
2024-03-20 10:40:00,70.08,70.43,70.02,70.35,166634.0,66.8674,67.2013,66.8101,67.125,166634.0
2024-03-20 10:50:00,70.34,70.34,69.47,69.56,118178.0,67.1155,67.1155,66.2853,66.3712,118178.0
2024-03-20 11:00:00,69.56,69.75,69.06,69.75,184047.0,66.3712,66.5525,65.8941,66.5525,184047.0
2024-03-20 11:10:00,69.73,69.81,69.21,69.36,181549.0,66.5334,66.6098,66.0373,66.1804,181549.0
2024-03-20 11:20:00,69.34,69.66,69.3,69.36,96759.0,66.1613,66.4666,66.1231,66.1804,96759.0
2024-03-20 11:30:00,69.38,69.78,69.35,69.64,154776.0,66.1995,66.5811,66.1708,66.4476,154776.0
2024-03-20 11:40:00,69.64,69.91,69.59,69.83,120134.0,66.4476,66.7052,66.3998,66.6288,120134.0
2024-03-20 11:50:00,69.84,69.96,69.57,69.96,75182.0,66.6384,66.7529,66.3808,66.7529,75182.0
2024-03-20 12:00:00,69.95,70.12,69.85,69.86,67056.0,66.7433,66.9055,66.6479,66.6575,67056.0
2024-03-20 12:10:00,69.87,69.98,69.76,69.77,45561.0,66.667,66.772,66.5621,66.5716,45561.0
2024-03-20 12:20:00,69.77,69.85,69.68,69.73,50019.0,66.5716,66.6479,66.4857,66.5334,50019.0
2024-03-20 12:30:00,69.74,69.82,69.68,69.7,53828.0,66.543,66.6193,66.4857,66.5048,53828.0
2024-03-20 12:40:00,69.71,69.74,69.62,69.65,34555.0,66.5143,66.543,66.4285,66.4571,34555.0
2024-03-20 12:50:00,69.65,69.74,69.57,69.58,44710.0,66.4571,66.543,66.3808,66.3903,44710.0
2024-03-20 13:00:00,69.57,69.61,69.5,69.58,52553.0,66.3808,66.4189,66.314,66.3903,52553.0
2024-03-20 13:10:00,69.58,69.7,69.5,69.55,63290.0,66.3903,66.5048,66.314,66.3617,63290.0
2024-03-20 13:20:00,69.54,69.64,69.49,69.51,80581.0,66.3521,66.4476,66.3044,66.3235,80581.0
2024-03-20 13:30:00,69.5,69.5,69.17,69.2,100917.0,66.314,66.314,65.9991,66.0277,100917.0
2024-03-20 13:40:00,69.19,69.3,69.16,69.25,65245.0,66.0182,66.1231,65.9896,66.0754,65245.0
2024-03-20 13:50:00,69.25,69.31,69.09,69.11,68693.0,66.0754,66.1327,65.9228,65.9418,68693.0
2024-03-20 14:00:00,69.13,69.19,68.75,68.75,87794.0,65.9609,66.0182,65.5984,65.5984,87794.0
2024-03-20 14:10:00,68.76,68.92,68.58,68.89,128039.0,65.6079,65.7606,65.4361,65.7319,128039.0
2024-03-20 14:20:00,68.89,68.93,68.63,68.73,69991.0,65.7319,65.7701,65.4839,65.5793,69991.0
2024-03-20 14:30:00,68.73,69.09,68.69,68.94,77710.0,65.5793,65.9228,65.5411,65.7796,77710.0
2024-03-20 14:40:00,68.95,69.29,68.91,69.1,145686.0,65.7892,66.1136,65.751,65.9323,145686.0
2024-03-20 14:50:00,69.1,69.1,68.62,68.78,81742.0,65.9323,65.9323,65.4743,65.627,81742.0
2024-03-20 15:00:00,68.79,68.91,68.66,68.84,115344.0,65.6365,65.751,65.5125,65.6842,115344.0
2024-03-20 15:10:00,68.86,69.17,68.85,69.09,102135.0,65.7033,65.9991,65.6938,65.9228,102135.0
2024-03-20 15:20:00,69.1,69.49,69.09,69.42,215390.0,65.9323,66.3044,65.9228,66.2376,215390.0
2024-03-20 15:30:00,69.41,69.49,69.19,69.49,145565.0,66.2281,66.3044,66.0182,66.3044,145565.0
2024-03-20 15:40:00,69.5,69.61,69.4,69.5,169330.0,66.314,66.4189,66.2186,66.314,169330.0
2024-03-20 15:50:00,69.5,69.56,69.3,69.4,565533.0,66.314,66.3712,66.1231,66.2186,565533.0
2024-03-21 09:30:00,69.46,69.46,68.52,68.7,156799.0,66.2758,66.2758,65.3789,65.5506,156799.0
2024-03-21 09:40:00,68.7,68.96,68.52,68.64,90353.0,65.5506,65.7987,65.3789,65.4934,90353.0
2024-03-21 09:50:00,68.65,68.81,68.43,68.46,86863.0,65.5029,65.6556,65.293,65.3216,86863.0
2024-03-21 10:00:00,68.44,68.72,68.27,68.56,120761.0,65.3026,65.5697,65.1404,65.4171,120761.0
2024-03-21 10:10:00,68.57,68.75,68.44,68.73,82797.0,65.4266,65.5984,65.3026,65.5793,82797.0
2024-03-21 10:20:00,68.74,68.85,68.46,68.51,53243.0,65.5888,65.6938,65.3216,65.3694,53243.0
2024-03-21 10:30:00,68.5,68.58,68.32,68.32,67644.0,65.3598,65.4361,65.1881,65.1881,67644.0
2024-03-21 10:40:00,68.34,68.56,68.24,68.55,72248.0,65.2071,65.4171,65.1117,65.4075,72248.0
2024-03-21 10:50:00,68.55,68.64,68.47,68.58,64884.0,65.4075,65.4934,65.3312,65.4361,64884.0
2024-03-21 11:00:00,68.55,68.59,68.43,68.55,56702.0,65.4075,65.4457,65.293,65.4075,56702.0
2024-03-21 11:10:00,68.54,68.58,68.39,68.45,77623.0,65.398,65.4361,65.2549,65.3121,77623.0
2024-03-21 11:20:00,68.46,68.69,68.46,68.61,75952.0,65.3216,65.5411,65.3216,65.4648,75952.0
2024-03-21 11:30:00,68.61,68.61,68.51,68.52,44550.0,65.4648,65.4648,65.3694,65.3789,44550.0
2024-03-21 11:40:00,68.53,68.65,68.52,68.61,66960.0,65.3884,65.5029,65.3789,65.4648,66960.0
2024-03-21 11:50:00,68.61,68.73,68.61,68.71,51722.0,65.4648,65.5793,65.4648,65.5602,51722.0
2024-03-21 12:00:00,68.72,68.76,68.4,68.44,43836.0,65.5697,65.6079,65.2644,65.3026,43836.0
2024-03-21 12:10:00,68.43,68.45,68.13,68.23,80008.0,65.293,65.3121,65.0068,65.1022,80008.0
2024-03-21 12:20:00,68.24,68.56,68.19,68.36,88778.0,65.1117,65.4171,65.064,65.2262,88778.0
2024-03-21 12:30:00,68.36,68.37,68.21,68.21,43119.0,65.2262,65.2358,65.0831,65.0831,43119.0
2024-03-21 12:40:00,68.2,68.4,68.17,68.4,58620.0,65.0736,65.2644,65.0449,65.2644,58620.0
2024-03-21 12:50:00,68.41,68.44,68.26,68.34,57582.0,65.2739,65.3026,65.1308,65.2071,57582.0
2024-03-21 13:00:00,68.34,68.41,68.26,68.27,27222.0,65.2071,65.2739,65.1308,65.1404,27222.0
2024-03-21 13:10:00,68.26,68.38,68.23,68.35,43973.0,65.1308,65.2453,65.1022,65.2167,43973.0
2024-03-21 13:20:00,68.35,68.47,68.33,68.46,46982.0,65.2167,65.3312,65.1976,65.3216,46982.0
2024-03-21 13:30:00,68.45,68.47,68.39,68.45,37168.0,65.3121,65.3312,65.2549,65.3121,37168.0
2024-03-21 13:40:00,68.44,68.55,68.44,68.51,35762.0,65.3026,65.4075,65.3026,65.3694,35762.0
2024-03-21 13:50:00,68.52,68.67,68.47,68.48,47535.0,65.3789,65.522,65.3312,65.3407,47535.0
2024-03-21 14:00:00,68.45,68.49,68.37,68.48,50213.0,65.3121,65.3503,65.2358,65.3407,50213.0
2024-03-21 14:10:00,68.48,68.59,68.47,68.59,53492.0,65.3407,65.4457,65.3312,65.4457,53492.0
2024-03-21 14:20:00,68.59,68.66,68.51,68.57,84746.0,65.4457,65.5125,65.3694,65.4266,84746.0
2024-03-21 14:30:00,68.57,68.62,68.48,68.52,57640.0,65.4266,65.4743,65.3407,65.3789,57640.0
2024-03-21 14:40:00,68.51,68.53,68.43,68.45,79868.0,65.3694,65.3884,65.293,65.3121,79868.0
2024-03-21 14:50:00,68.47,68.61,68.46,68.6,64139.0,65.3312,65.4648,65.3216,65.4552,64139.0
2024-03-21 15:00:00,68.61,68.74,68.57,68.71,97127.0,65.4648,65.5888,65.4266,65.5602,97127.0
2024-03-21 15:10:00,68.7,68.75,68.59,68.67,100790.0,65.5506,65.5984,65.4457,65.522,100790.0
2024-03-21 15:20:00,68.66,68.81,68.66,68.81,74105.0,65.5125,65.6556,65.5125,65.6556,74105.0
2024-03-21 15:30:00,68.81,68.82,68.73,68.76,120274.0,65.6556,65.6651,65.5793,65.6079,120274.0
2024-03-21 15:40:00,68.75,68.83,68.69,68.72,187219.0,65.5984,65.6747,65.5411,65.5697,187219.0
2024-03-21 15:50:00,68.72,68.78,68.61,68.75,502576.0,65.5697,65.627,65.4648,65.5984,502576.0
2024-03-22 09:30:00,68.95,69.12,68.77,68.92,80156.0,65.7892,65.9514,65.6174,65.7606,80156.0
2024-03-22 09:40:00,68.91,69.29,68.87,69.06,79676.0,65.751,66.1136,65.7129,65.8941,79676.0
2024-03-22 09:50:00,69.06,69.34,69.01,69.3,49500.0,65.8941,66.1613,65.8464,66.1231,49500.0
2024-03-22 10:00:00,69.28,69.28,69.11,69.22,69299.0,66.1041,66.1041,65.9418,66.0468,69299.0
2024-03-22 10:10:00,69.22,69.39,69.15,69.37,58705.0,66.0468,66.209,65.98,66.1899,58705.0
2024-03-22 10:20:00,69.38,69.5,69.32,69.39,82464.0,66.1995,66.314,66.1422,66.209,82464.0
2024-03-22 10:30:00,69.41,69.55,69.37,69.55,76625.0,66.2281,66.3617,66.1899,66.3617,76625.0
2024-03-22 10:40:00,69.55,69.66,69.46,69.66,66289.0,66.3617,66.4666,66.2758,66.4666,66289.0
2024-03-22 10:50:00,69.66,69.73,69.62,69.73,105550.0,66.4666,66.5334,66.4285,66.5334,105550.0
2024-03-22 11:00:00,69.74,69.76,69.37,69.38,86207.0,66.543,66.5621,66.1899,66.1995,86207.0
2024-03-22 11:10:00,69.39,69.46,69.27,69.3,62411.0,66.209,66.2758,66.0945,66.1231,62411.0
2024-03-22 11:20:00,69.31,69.49,69.3,69.42,76708.0,66.1327,66.3044,66.1231,66.2376,76708.0
2024-03-22 11:30:00,69.42,69.51,69.4,69.45,130256.0,66.2376,66.3235,66.2186,66.2663,130256.0
2024-03-22 11:40:00,69.45,69.47,69.35,69.43,69235.0,66.2663,66.2853,66.1708,66.2472,69235.0
2024-03-22 11:50:00,69.43,69.48,69.38,69.47,28648.0,66.2472,66.2949,66.1995,66.2853,28648.0
2024-03-22 12:00:00,69.47,69.57,69.42,69.55,74111.0,66.2853,66.3808,66.2376,66.3617,74111.0
2024-03-22 12:10:00,69.55,69.63,69.5,69.58,44214.0,66.3617,66.438,66.314,66.3903,44214.0
2024-03-22 12:20:00,69.58,69.67,69.5,69.51,66664.0,66.3903,66.4762,66.314,66.3235,66664.0
2024-03-22 12:30:00,69.52,69.53,69.37,69.38,69534.0,66.3331,66.3426,66.1899,66.1995,69534.0
2024-03-22 12:40:00,69.37,69.45,69.25,69.27,50818.0,66.1899,66.2663,66.0754,66.0945,50818.0
2024-03-22 12:50:00,69.26,69.26,69.01,69.12,45755.0,66.085,66.085,65.8464,65.9514,45755.0
2024-03-22 13:00:00,69.12,69.19,69.06,69.08,32635.0,65.9514,66.0182,65.8941,65.9132,32635.0
2024-03-22 13:10:00,69.09,69.17,69.04,69.17,43847.0,65.9228,65.9991,65.8751,65.9991,43847.0
2024-03-22 13:20:00,69.16,69.17,69.06,69.06,22221.0,65.9896,65.9991,65.8941,65.8941,22221.0
2024-03-22 13:30:00,69.07,69.1,69.03,69.05,22186.0,65.9037,65.9323,65.8655,65.8846,22186.0
2024-03-22 13:40:00,69.04,69.05,68.94,68.97,31835.0,65.8751,65.8846,65.7796,65.8083,31835.0
2024-03-22 13:50:00,68.96,69.01,68.94,69.0,23157.0,65.7987,65.8464,65.7796,65.8369,23157.0
2024-03-22 14:00:00,69.0,69.06,68.91,69.0,76317.0,65.8369,65.8941,65.751,65.8369,76317.0
2024-03-22 14:10:00,68.98,69.01,68.95,68.97,33519.0,65.8178,65.8464,65.7892,65.8083,33519.0
2024-03-22 14:20:00,68.97,69.05,68.96,69.05,35096.0,65.8083,65.8846,65.7987,65.8846,35096.0
2024-03-22 14:30:00,69.06,69.16,69.06,69.15,35171.0,65.8941,65.9896,65.8941,65.98,35171.0
2024-03-22 14:40:00,69.16,69.19,69.09,69.15,44365.0,65.9896,66.0182,65.9228,65.98,44365.0
2024-03-22 14:50:00,69.15,69.18,69.09,69.17,50548.0,65.98,66.0086,65.9228,65.9991,50548.0
2024-03-22 15:00:00,69.17,69.24,69.16,69.23,52950.0,65.9991,66.0659,65.9896,66.0563,52950.0
2024-03-22 15:10:00,69.23,69.27,69.18,69.19,84686.0,66.0563,66.0945,66.0086,66.0182,84686.0
2024-03-22 15:20:00,69.19,69.2,69.09,69.2,70074.0,66.0182,66.0277,65.9228,66.0277,70074.0
2024-03-22 15:30:00,69.2,69.26,69.14,69.2,101249.0,66.0277,66.085,65.9705,66.0277,101249.0
2024-03-22 15:40:00,69.2,69.23,69.08,69.13,112302.0,66.0277,66.0563,65.9132,65.9609,112302.0
2024-03-22 15:50:00,69.13,69.19,69.01,69.09,630066.0,65.9609,66.0182,65.8464,65.9228,630066.0
2024-03-25 09:30:00,69.4,69.64,69.21,69.4,135727.0,66.2186,66.4476,66.0373,66.2186,135727.0
2024-03-25 09:40:00,69.42,69.51,68.96,69.05,53587.0,66.2376,66.3235,65.7987,65.8846,53587.0
2024-03-25 09:50:00,69.05,69.19,69.0,69.12,47552.0,65.8846,66.0182,65.8369,65.9514,47552.0
2024-03-25 10:00:00,69.12,69.12,68.85,68.9,51700.0,65.9514,65.9514,65.6938,65.7415,51700.0
2024-03-25 10:10:00,68.92,68.96,68.82,68.91,44385.0,65.7606,65.7987,65.6651,65.751,44385.0
2024-03-25 10:20:00,68.91,68.99,68.85,68.98,31090.0,65.751,65.8273,65.6938,65.8178,31090.0
2024-03-25 10:30:00,69.0,69.15,68.99,69.12,47779.0,65.8369,65.98,65.8273,65.9514,47779.0
2024-03-25 10:40:00,69.12,69.16,69.04,69.13,48535.0,65.9514,65.9896,65.8751,65.9609,48535.0
2024-03-25 10:50:00,69.13,69.14,69.01,69.03,32061.0,65.9609,65.9705,65.8464,65.8655,32061.0
2024-03-25 11:00:00,69.02,69.03,68.87,68.91,37659.0,65.856,65.8655,65.7129,65.751,37659.0
2024-03-25 11:10:00,68.91,68.94,68.81,68.81,43263.0,65.751,65.7796,65.6556,65.6556,43263.0
2024-03-25 11:20:00,68.81,68.88,68.77,68.87,88310.0,65.6556,65.7224,65.6174,65.7129,88310.0
2024-03-25 11:30:00,68.87,69.02,68.84,68.97,42868.0,65.7129,65.856,65.6842,65.8083,42868.0
2024-03-25 11:40:00,68.97,69.03,68.96,68.99,57396.0,65.8083,65.8655,65.7987,65.8273,57396.0
2024-03-25 11:50:00,68.99,69.07,68.99,69.06,31330.0,65.8273,65.9037,65.8273,65.8941,31330.0
2024-03-25 12:00:00,69.06,69.12,69.03,69.09,29187.0,65.8941,65.9514,65.8655,65.9228,29187.0
2024-03-25 12:10:00,69.08,69.08,68.88,68.9,33127.0,65.9132,65.9132,65.7224,65.7415,33127.0
2024-03-25 12:20:00,68.9,68.9,68.76,68.78,42527.0,65.7415,65.7415,65.6079,65.627,42527.0
2024-03-25 12:30:00,68.78,68.85,68.76,68.83,30522.0,65.627,65.6938,65.6079,65.6747,30522.0
2024-03-25 12:40:00,68.82,68.84,68.75,68.83,32625.0,65.6651,65.6842,65.5984,65.6747,32625.0
2024-03-25 12:50:00,68.84,68.96,68.82,68.95,45423.0,65.6842,65.7987,65.6651,65.7892,45423.0
2024-03-25 13:00:00,68.96,69.04,68.95,69.04,41868.0,65.7987,65.8751,65.7892,65.8751,41868.0
2024-03-25 13:10:00,69.03,69.04,68.8,68.83,43990.0,65.8655,65.8751,65.6461,65.6747,43990.0
2024-03-25 13:20:00,68.83,68.83,68.7,68.8,36304.0,65.6747,65.6747,65.5506,65.6461,36304.0
2024-03-25 13:30:00,68.8,68.93,68.77,68.93,33397.0,65.6461,65.7701,65.6174,65.7701,33397.0
2024-03-25 13:40:00,68.92,69.0,68.91,68.97,46375.0,65.7606,65.8369,65.751,65.8083,46375.0
2024-03-25 13:50:00,68.96,69.03,68.93,69.01,30915.0,65.7987,65.8655,65.7701,65.8464,30915.0
2024-03-25 14:00:00,69.01,69.01,68.91,68.95,29465.0,65.8464,65.8464,65.751,65.7892,29465.0
2024-03-25 14:10:00,68.95,68.97,68.89,68.92,48729.0,65.7892,65.8083,65.7319,65.7606,48729.0
2024-03-25 14:20:00,68.92,69.0,68.91,68.92,32548.0,65.7606,65.8369,65.751,65.7606,32548.0
2024-03-25 14:30:00,68.93,69.03,68.93,69.0,38221.0,65.7701,65.8655,65.7701,65.8369,38221.0
2024-03-25 14:40:00,68.99,69.02,68.96,68.98,42212.0,65.8273,65.856,65.7987,65.8178,42212.0
2024-03-25 14:50:00,68.98,68.99,68.9,68.92,34382.0,65.8178,65.8273,65.7415,65.7606,34382.0
2024-03-25 15:00:00,68.91,68.91,68.86,68.88,42146.0,65.751,65.751,65.7033,65.7224,42146.0
2024-03-25 15:10:00,68.88,68.92,68.78,68.78,45804.0,65.7224,65.7606,65.627,65.627,45804.0
2024-03-25 15:20:00,68.78,68.89,68.75,68.87,74679.0,65.627,65.7319,65.5984,65.7129,74679.0
2024-03-25 15:30:00,68.87,68.98,68.87,68.97,81738.0,65.7129,65.8178,65.7129,65.8083,81738.0
2024-03-25 15:40:00,68.97,69.0,68.91,68.95,135384.0,65.8083,65.8369,65.751,65.7892,135384.0
2024-03-25 15:50:00,68.95,69.18,68.93,69.16,422882.0,65.7892,66.0086,65.7701,65.9896,422882.0
2024-03-26 09:30:00,69.23,69.23,68.83,69.02,49691.0,66.0563,66.0563,65.6747,65.856,49691.0
2024-03-26 09:40:00,69.0,69.18,68.98,69.14,72594.0,65.8369,66.0086,65.8178,65.9705,72594.0
2024-03-26 09:50:00,69.15,69.2,69.01,69.06,58951.0,65.98,66.0277,65.8464,65.8941,58951.0
2024-03-26 10:00:00,69.07,69.24,69.03,69.19,38718.0,65.9037,66.0659,65.8655,66.0182,38718.0
2024-03-26 10:10:00,69.19,69.29,69.19,69.21,50513.0,66.0182,66.1136,66.0182,66.0373,50513.0
2024-03-26 10:20:00,69.21,69.28,69.13,69.23,52425.0,66.0373,66.1041,65.9609,66.0563,52425.0
2024-03-26 10:30:00,69.24,69.27,69.03,69.03,42798.0,66.0659,66.0945,65.8655,65.8655,42798.0
2024-03-26 10:40:00,69.02,69.1,68.99,69.05,30158.0,65.856,65.9323,65.8273,65.8846,30158.0
2024-03-26 10:50:00,69.05,69.05,68.94,68.99,32149.0,65.8846,65.8846,65.7796,65.8273,32149.0
2024-03-26 11:00:00,68.99,69.1,68.96,68.96,25149.0,65.8273,65.9323,65.7987,65.7987,25149.0
2024-03-26 11:10:00,68.97,69.03,68.95,68.98,34320.0,65.8083,65.8655,65.7892,65.8178,34320.0
2024-03-26 11:20:00,68.98,68.99,68.82,68.88,54013.0,65.8178,65.8273,65.6651,65.7224,54013.0
2024-03-26 11:30:00,68.87,68.98,68.85,68.97,35532.0,65.7129,65.8178,65.6938,65.8083,35532.0
2024-03-26 11:40:00,68.97,69.04,68.94,69.03,50013.0,65.8083,65.8751,65.7796,65.8655,50013.0
2024-03-26 11:50:00,69.04,69.15,68.99,69.14,32534.0,65.8751,65.98,65.8273,65.9705,32534.0
2024-03-26 12:00:00,69.15,69.15,69.03,69.06,24876.0,65.98,65.98,65.8655,65.8941,24876.0
2024-03-26 12:10:00,69.05,69.11,69.04,69.08,29171.0,65.8846,65.9418,65.8751,65.9132,29171.0
2024-03-26 12:20:00,69.08,69.14,69.01,69.01,35811.0,65.9132,65.9705,65.8464,65.8464,35811.0
2024-03-26 12:30:00,69.01,69.04,68.88,68.89,44279.0,65.8464,65.8751,65.7224,65.7319,44279.0
2024-03-26 12:40:00,68.89,68.95,68.87,68.92,27652.0,65.7319,65.7892,65.7129,65.7606,27652.0
2024-03-26 12:50:00,68.93,69.02,68.92,69.0,28658.0,65.7701,65.856,65.7606,65.8369,28658.0
2024-03-26 13:00:00,69.01,69.1,68.93,68.94,77897.0,65.8464,65.9323,65.7701,65.7796,77897.0
2024-03-26 13:10:00,68.93,68.99,68.9,68.91,35076.0,65.7701,65.8273,65.7415,65.751,35076.0
2024-03-26 13:20:00,68.91,68.97,68.89,68.94,48468.0,65.751,65.8083,65.7319,65.7796,48468.0
2024-03-26 13:30:00,68.95,68.95,68.86,68.92,36764.0,65.7892,65.7892,65.7033,65.7606,36764.0
2024-03-26 13:40:00,68.91,68.92,68.83,68.88,60538.0,65.751,65.7606,65.6747,65.7224,60538.0
2024-03-26 13:50:00,68.87,68.95,68.84,68.92,64122.0,65.7129,65.7892,65.6842,65.7606,64122.0
2024-03-26 14:00:00,68.91,68.94,68.81,68.81,31820.0,65.751,65.7796,65.6556,65.6556,31820.0
2024-03-26 14:10:00,68.81,68.87,68.78,68.87,53733.0,65.6556,65.7129,65.627,65.7129,53733.0
2024-03-26 14:20:00,68.87,68.93,68.82,68.83,54662.0,65.7129,65.7701,65.6651,65.6747,54662.0
2024-03-26 14:30:00,68.82,68.87,68.82,68.84,47988.0,65.6651,65.7129,65.6651,65.6842,47988.0
2024-03-26 14:40:00,68.85,68.86,68.67,68.68,156200.0,65.6938,65.7033,65.522,65.5316,156200.0
2024-03-26 14:50:00,68.68,68.7,68.58,68.6,240911.0,65.5316,65.5506,65.4361,65.4552,240911.0
2024-03-26 15:00:00,68.59,68.64,68.57,68.64,104013.0,65.4457,65.4934,65.4266,65.4934,104013.0
2024-03-26 15:10:00,68.63,68.67,68.55,68.59,146890.0,65.4839,65.522,65.4075,65.4457,146890.0
2024-03-26 15:20:00,68.59,68.67,68.59,68.62,159231.0,65.4457,65.522,65.4457,65.4743,159231.0
2024-03-26 15:30:00,68.62,68.8,68.54,68.58,227828.0,65.4743,65.6461,65.398,65.4361,227828.0
2024-03-26 15:40:00,68.58,68.61,68.42,68.43,91945.0,65.4361,65.4648,65.2835,65.293,91945.0
2024-03-26 15:50:00,68.44,68.62,68.34,68.35,493064.0,65.3026,65.4743,65.2071,65.2167,493064.0
2024-03-27 09:30:00,68.47,69.02,68.47,69.01,61399.0,65.3312,65.856,65.3312,65.8464,61399.0
2024-03-27 09:40:00,69.02,69.47,69.01,69.47,67316.0,65.856,66.2853,65.8464,66.2853,67316.0
2024-03-27 09:50:00,69.47,69.48,69.29,69.35,100401.0,66.2853,66.2949,66.1136,66.1708,100401.0
2024-03-27 10:00:00,69.36,69.69,69.33,69.63,85895.0,66.1804,66.4953,66.1518,66.438,85895.0
2024-03-27 10:10:00,69.63,69.72,69.4,69.41,48029.0,66.438,66.5239,66.2186,66.2281,48029.0
2024-03-27 10:20:00,69.44,69.44,69.31,69.41,29996.0,66.2567,66.2567,66.1327,66.2281,29996.0
2024-03-27 10:30:00,69.41,69.46,69.24,69.36,68639.0,66.2281,66.2758,66.0659,66.1804,68639.0
2024-03-27 10:40:00,69.36,69.46,69.34,69.45,56222.0,66.1804,66.2758,66.1613,66.2663,56222.0
2024-03-27 10:50:00,69.45,69.63,69.41,69.57,100022.0,66.2663,66.438,66.2281,66.3808,100022.0
2024-03-27 11:00:00,69.56,69.71,69.54,69.58,61714.0,66.3712,66.5143,66.3521,66.3903,61714.0
2024-03-27 11:10:00,69.59,69.65,69.55,69.6,37189.0,66.3998,66.4571,66.3617,66.4094,37189.0
2024-03-27 11:20:00,69.6,69.6,69.51,69.55,74093.0,66.4094,66.4094,66.3235,66.3617,74093.0
2024-03-27 11:30:00,69.54,69.65,69.51,69.52,142968.0,66.3521,66.4571,66.3235,66.3331,142968.0
2024-03-27 11:40:00,69.52,69.6,69.44,69.44,122235.0,66.3331,66.4094,66.2567,66.2567,122235.0
2024-03-27 11:50:00,69.45,69.58,69.45,69.5,38109.0,66.2663,66.3903,66.2663,66.314,38109.0
2024-03-27 12:00:00,69.5,69.55,69.43,69.53,48267.0,66.314,66.3617,66.2472,66.3426,48267.0
2024-03-27 12:10:00,69.53,69.58,69.44,69.47,42369.0,66.3426,66.3903,66.2567,66.2853,42369.0
2024-03-27 12:20:00,69.48,69.53,69.45,69.47,32464.0,66.2949,66.3426,66.2663,66.2853,32464.0
2024-03-27 12:30:00,69.48,69.48,69.4,69.4,23539.0,66.2949,66.2949,66.2186,66.2186,23539.0
2024-03-27 12:40:00,69.4,69.46,69.4,69.44,40669.0,66.2186,66.2758,66.2186,66.2567,40669.0
2024-03-27 12:50:00,69.44,69.57,69.43,69.5,110395.0,66.2567,66.3808,66.2472,66.314,110395.0
2024-03-27 13:00:00,69.5,69.57,69.45,69.5,219860.0,66.314,66.3808,66.2663,66.314,219860.0
2024-03-27 13:10:00,69.5,69.53,69.47,69.5,41393.0,66.314,66.3426,66.2853,66.314,41393.0
2024-03-27 13:20:00,69.5,69.58,69.5,69.58,73149.0,66.314,66.3903,66.314,66.3903,73149.0
2024-03-27 13:30:00,69.58,69.64,69.53,69.55,271505.0,66.3903,66.4476,66.3426,66.3617,271505.0
2024-03-27 13:40:00,69.55,69.55,69.42,69.44,30406.0,66.3617,66.3617,66.2376,66.2567,30406.0
2024-03-27 13:50:00,69.42,69.46,69.33,69.34,33069.0,66.2376,66.2758,66.1518,66.1613,33069.0
2024-03-27 14:00:00,69.35,69.53,69.32,69.53,44886.0,66.1708,66.3426,66.1422,66.3426,44886.0
2024-03-27 14:10:00,69.54,69.54,69.46,69.5,52939.0,66.3521,66.3521,66.2758,66.314,52939.0
2024-03-27 14:20:00,69.5,69.52,69.41,69.46,111898.0,66.314,66.3331,66.2281,66.2758,111898.0
2024-03-27 14:30:00,69.45,69.46,69.4,69.44,26762.0,66.2663,66.2758,66.2186,66.2567,26762.0
2024-03-27 14:40:00,69.42,69.43,69.33,69.34,26858.0,66.2376,66.2472,66.1518,66.1613,26858.0
2024-03-27 14:50:00,69.34,69.35,69.24,69.29,26295.0,66.1613,66.1708,66.0659,66.1136,26295.0
2024-03-27 15:00:00,69.29,69.36,69.26,69.34,52298.0,66.1136,66.1804,66.085,66.1613,52298.0
2024-03-27 15:10:00,69.34,69.38,69.32,69.37,80790.0,66.1613,66.1995,66.1422,66.1899,80790.0
2024-03-27 15:20:00,69.37,69.37,69.31,69.34,115549.0,66.1899,66.1899,66.1327,66.1613,115549.0
2024-03-27 15:30:00,69.34,69.41,69.29,69.4,87304.0,66.1613,66.2281,66.1136,66.2186,87304.0
2024-03-27 15:40:00,69.42,69.53,69.41,69.45,231962.0,66.2376,66.3426,66.2281,66.2663,231962.0
2024-03-27 15:50:00,69.44,69.67,69.43,69.66,538238.0,66.2567,66.4762,66.2472,66.4666,538238.0
2024-03-28 09:30:00,69.86,70.3,69.82,70.23,91432.0,66.6575,67.0773,66.6193,67.0105,91432.0
2024-03-28 09:40:00,70.25,70.3,69.97,70.05,74681.0,67.0296,67.0773,66.7624,66.8388,74681.0
2024-03-28 09:50:00,70.02,70.1,69.89,70.06,48415.0,66.8101,66.8865,66.6861,66.8483,48415.0
2024-03-28 10:00:00,70.08,70.22,70.02,70.17,73697.0,66.8674,67.001,66.8101,66.9533,73697.0
2024-03-28 10:10:00,70.17,70.32,70.16,70.24,57127.0,66.9533,67.0964,66.9437,67.02,57127.0
2024-03-28 10:20:00,70.25,70.34,70.21,70.28,208812.0,67.0296,67.1155,66.9914,67.0582,208812.0
2024-03-28 10:30:00,70.28,70.52,70.27,70.52,111484.0,67.0582,67.2872,67.0487,67.2872,111484.0
2024-03-28 10:40:00,70.51,70.66,70.44,70.48,71801.0,67.2777,67.4208,67.2109,67.249,71801.0
2024-03-28 10:50:00,70.49,70.59,70.46,70.49,59897.0,67.2586,67.354,67.23,67.2586,59897.0
2024-03-28 11:00:00,70.49,70.54,70.4,70.45,119169.0,67.2586,67.3063,67.1727,67.2204,119169.0
2024-03-28 11:10:00,70.46,70.5,70.31,70.31,145336.0,67.23,67.2681,67.0868,67.0868,145336.0
2024-03-28 11:20:00,70.29,70.34,70.25,70.32,30493.0,67.0678,67.1155,67.0296,67.0964,30493.0
2024-03-28 11:30:00,70.3,70.33,70.28,70.3,66818.0,67.0773,67.1059,67.0582,67.0773,66818.0
2024-03-28 11:40:00,70.3,70.31,70.19,70.23,140496.0,67.0773,67.0868,66.9723,67.0105,140496.0
2024-03-28 11:50:00,70.23,70.28,70.2,70.2,54135.0,67.0105,67.0582,66.9819,66.9819,54135.0
2024-03-28 12:00:00,70.21,70.3,70.16,70.18,123082.0,66.9914,67.0773,66.9437,66.9628,123082.0
2024-03-28 12:10:00,70.19,70.27,70.17,70.25,160262.0,66.9723,67.0487,66.9533,67.0296,160262.0
2024-03-28 12:20:00,70.25,70.31,70.19,70.31,71447.0,67.0296,67.0868,66.9723,67.0868,71447.0
2024-03-28 12:30:00,70.31,70.36,70.22,70.29,48561.0,67.0868,67.1345,67.001,67.0678,48561.0
2024-03-28 12:40:00,70.3,70.4,70.29,70.34,29011.0,67.0773,67.1727,67.0678,67.1155,29011.0
2024-03-28 12:50:00,70.35,70.36,70.28,70.28,41725.0,67.125,67.1345,67.0582,67.0582,41725.0
2024-03-28 13:00:00,70.29,70.34,70.23,70.27,32428.0,67.0678,67.1155,67.0105,67.0487,32428.0
2024-03-28 13:10:00,70.28,70.36,70.28,70.31,29863.0,67.0582,67.1345,67.0582,67.0868,29863.0
2024-03-28 13:20:00,70.32,70.32,70.24,70.26,51927.0,67.0964,67.0964,67.02,67.0391,51927.0
2024-03-28 13:30:00,70.26,70.3,70.23,70.27,94283.0,67.0391,67.0773,67.0105,67.0487,94283.0
2024-03-28 13:40:00,70.27,70.29,70.23,70.24,41854.0,67.0487,67.0678,67.0105,67.02,41854.0
2024-03-28 13:50:00,70.24,70.3,70.2,70.27,24249.0,67.02,67.0773,66.9819,67.0487,24249.0
2024-03-28 14:00:00,70.28,70.29,70.22,70.24,42792.0,67.0582,67.0678,67.001,67.02,42792.0
2024-03-28 14:10:00,70.24,70.29,70.22,70.29,46945.0,67.02,67.0678,67.001,67.0678,46945.0
2024-03-28 14:20:00,70.3,70.3,70.21,70.23,76338.0,67.0773,67.0773,66.9914,67.0105,76338.0
2024-03-28 14:30:00,70.24,70.27,70.2,70.21,80449.0,67.02,67.0487,66.9819,66.9914,80449.0
2024-03-28 14:40:00,70.22,70.23,70.17,70.19,174054.0,67.001,67.0105,66.9533,66.9723,174054.0
2024-03-28 14:50:00,70.19,70.23,70.09,70.11,141023.0,66.9723,67.0105,66.8769,66.896,141023.0
2024-03-28 15:00:00,70.11,70.12,70.0,70.02,49526.0,66.896,66.9055,66.791,66.8101,49526.0
2024-03-28 15:10:00,70.02,70.04,69.89,69.91,69000.0,66.8101,66.8292,66.6861,66.7052,69000.0
2024-03-28 15:20:00,69.9,70.01,69.9,69.92,152058.0,66.6956,66.8006,66.6956,66.7147,152058.0
2024-03-28 15:30:00,69.93,70.04,69.93,70.02,81746.0,66.7243,66.8292,66.7243,66.8101,81746.0
2024-03-28 15:40:00,70.02,70.06,69.95,70.02,100788.0,66.8101,66.8483,66.7433,66.8101,100788.0
2024-03-28 15:50:00,70.02,70.03,69.94,69.96,405914.0,66.8101,66.8197,66.7338,66.7529,405914.0
2024-04-01 09:30:00,70.16,70.19,69.6,69.79,75988.0,66.9437,66.9723,66.4094,66.5907,75988.0
2024-04-01 09:40:00,69.81,69.81,69.6,69.76,51304.0,66.6098,66.6098,66.4094,66.5621,51304.0
2024-04-01 09:50:00,69.76,70.03,69.7,70.0,28379.0,66.5621,66.8197,66.5048,66.791,28379.0
2024-04-01 10:00:00,70.0,70.15,69.96,70.05,43963.0,66.791,66.9342,66.7529,66.8388,43963.0
2024-04-01 10:10:00,70.05,70.1,69.98,70.1,31940.0,66.8388,66.8865,66.772,66.8865,31940.0
2024-04-01 10:20:00,70.1,70.14,69.98,70.07,37539.0,66.8865,66.9246,66.772,66.8578,37539.0
2024-04-01 10:30:00,70.07,70.09,69.93,70.0,32914.0,66.8578,66.8769,66.7243,66.791,32914.0
2024-04-01 10:40:00,70.0,70.0,69.9,69.94,30477.0,66.791,66.791,66.6956,66.7338,30477.0
2024-04-01 10:50:00,69.94,70.04,69.94,69.94,30849.0,66.7338,66.8292,66.7338,66.7338,30849.0
2024-04-01 11:00:00,69.94,69.98,69.84,69.9,24521.0,66.7338,66.772,66.6384,66.6956,24521.0
2024-04-01 11:10:00,69.9,70.04,69.88,70.01,23430.0,66.6956,66.8292,66.6765,66.8006,23430.0
2024-04-01 11:20:00,70.02,70.11,70.01,70.07,30674.0,66.8101,66.896,66.8006,66.8578,30674.0
2024-04-01 11:30:00,70.07,70.2,70.06,70.2,27031.0,66.8578,66.9819,66.8483,66.9819,27031.0
2024-04-01 11:40:00,70.19,70.2,70.09,70.09,28897.0,66.9723,66.9819,66.8769,66.8769,28897.0
2024-04-01 11:50:00,70.1,70.18,70.1,70.15,28067.0,66.8865,66.9628,66.8865,66.9342,28067.0
2024-04-01 12:00:00,70.15,70.19,70.13,70.17,28925.0,66.9342,66.9723,66.9151,66.9533,28925.0
2024-04-01 12:10:00,70.17,70.17,69.95,69.97,194173.0,66.9533,66.9533,66.7433,66.7624,194173.0
2024-04-01 12:20:00,69.98,70.22,69.97,70.22,28523.0,66.772,67.001,66.7624,67.001,28523.0
2024-04-01 12:30:00,70.22,70.22,70.12,70.21,30046.0,67.001,67.001,66.9055,66.9914,30046.0
2024-04-01 12:40:00,70.22,70.25,70.18,70.2,31882.0,67.001,67.0296,66.9628,66.9819,31882.0
2024-04-01 12:50:00,70.2,70.24,70.18,70.2,33180.0,66.9819,67.02,66.9628,66.9819,33180.0
2024-04-01 13:00:00,70.21,70.26,70.19,70.22,34048.0,66.9914,67.0391,66.9723,67.001,34048.0
2024-04-01 13:10:00,70.22,70.25,70.21,70.22,25997.0,67.001,67.0296,66.9914,67.001,25997.0
2024-04-01 13:20:00,70.21,70.28,70.19,70.25,33831.0,66.9914,67.0582,66.9723,67.0296,33831.0
2024-04-01 13:30:00,70.25,70.27,70.18,70.2,27530.0,67.0296,67.0487,66.9628,66.9819,27530.0
2024-04-01 13:40:00,70.21,70.21,70.15,70.17,20565.0,66.9914,66.9914,66.9342,66.9533,20565.0
2024-04-01 13:50:00,70.17,70.21,70.16,70.2,24695.0,66.9533,66.9914,66.9437,66.9819,24695.0
2024-04-01 14:00:00,70.2,70.22,70.16,70.17,29357.0,66.9819,67.001,66.9437,66.9533,29357.0
2024-04-01 14:10:00,70.17,70.17,70.12,70.17,25671.0,66.9533,66.9533,66.9055,66.9533,25671.0
2024-04-01 14:20:00,70.17,70.25,70.17,70.23,21172.0,66.9533,67.0296,66.9533,67.0105,21172.0
2024-04-01 14:30:00,70.23,70.24,70.16,70.17,33634.0,67.0105,67.02,66.9437,66.9533,33634.0
2024-04-01 14:40:00,70.18,70.28,70.17,70.18,116226.0,66.9628,67.0582,66.9533,66.9628,116226.0
2024-04-01 14:50:00,70.19,70.23,70.16,70.21,40653.0,66.9723,67.0105,66.9437,66.9914,40653.0
2024-04-01 15:00:00,70.21,70.24,70.18,70.23,46901.0,66.9914,67.02,66.9628,67.0105,46901.0
2024-04-01 15:10:00,70.23,70.23,70.14,70.15,49549.0,67.0105,67.0105,66.9246,66.9342,49549.0
2024-04-01 15:20:00,70.14,70.2,70.13,70.17,63949.0,66.9246,66.9819,66.9151,66.9533,63949.0
2024-04-01 15:30:00,70.17,70.24,70.16,70.22,71852.0,66.9533,67.02,66.9437,67.001,71852.0
2024-04-01 15:40:00,70.22,70.27,70.18,70.24,86844.0,67.001,67.0487,66.9628,67.02,86844.0
2024-04-01 15:50:00,70.24,70.25,70.06,70.12,314625.0,67.02,67.0296,66.8483,66.9055,314625.0
2024-04-02 09:30:00,70.26,70.41,70.08,70.35,139032.0,67.0391,67.1823,66.8674,67.125,139032.0
2024-04-02 09:40:00,70.36,70.49,70.12,70.19,154308.0,67.1345,67.2586,66.9055,66.9723,154308.0
2024-04-02 09:50:00,70.2,70.27,70.09,70.23,62816.0,66.9819,67.0487,66.8769,67.0105,62816.0
2024-04-02 10:00:00,70.26,70.27,69.93,69.95,100412.0,67.0391,67.0487,66.7243,66.7433,100412.0
2024-04-02 10:10:00,69.95,70.18,69.91,70.15,119180.0,66.7433,66.9628,66.7052,66.9342,119180.0
2024-04-02 10:20:00,70.16,70.3,70.15,70.27,67364.0,66.9437,67.0773,66.9342,67.0487,67364.0
2024-04-02 10:30:00,70.29,70.43,70.25,70.43,113120.0,67.0678,67.2013,67.0296,67.2013,113120.0
2024-04-02 10:40:00,70.43,70.47,70.37,70.38,28610.0,67.2013,67.2395,67.1441,67.1536,28610.0
2024-04-02 10:50:00,70.39,70.5,70.37,70.45,19428.0,67.1632,67.2681,67.1441,67.2204,19428.0
2024-04-02 11:00:00,70.45,70.52,70.3,70.3,30311.0,67.2204,67.2872,67.0773,67.0773,30311.0
2024-04-02 11:10:00,70.29,70.29,70.17,70.21,53488.0,67.0678,67.0678,66.9533,66.9914,53488.0
2024-04-02 11:20:00,70.22,70.29,70.16,70.26,30712.0,67.001,67.0678,66.9437,67.0391,30712.0
2024-04-02 11:30:00,70.26,70.27,70.07,70.08,35378.0,67.0391,67.0487,66.8578,66.8674,35378.0
2024-04-02 11:40:00,70.1,70.15,70.06,70.13,18431.0,66.8865,66.9342,66.8483,66.9151,18431.0
2024-04-02 11:50:00,70.13,70.17,70.07,70.16,39601.0,66.9151,66.9533,66.8578,66.9437,39601.0
2024-04-02 12:00:00,70.17,70.18,70.11,70.15,19186.0,66.9533,66.9628,66.896,66.9342,19186.0
2024-04-02 12:10:00,70.15,70.16,70.07,70.12,18349.0,66.9342,66.9437,66.8578,66.9055,18349.0
2024-04-02 12:20:00,70.12,70.25,70.11,70.19,28466.0,66.9055,67.0296,66.896,66.9723,28466.0
2024-04-02 12:30:00,70.2,70.27,70.19,70.26,27104.0,66.9819,67.0487,66.9723,67.0391,27104.0
2024-04-02 12:40:00,70.27,70.38,70.27,70.37,31084.0,67.0487,67.1536,67.0487,67.1441,31084.0
2024-04-02 12:50:00,70.37,70.38,70.25,70.27,26290.0,67.1441,67.1536,67.0296,67.0487,26290.0
2024-04-02 13:00:00,70.27,70.29,70.23,70.24,19770.0,67.0487,67.0678,67.0105,67.02,19770.0
2024-04-02 13:10:00,70.25,70.38,70.24,70.37,28281.0,67.0296,67.1536,67.02,67.1441,28281.0
2024-04-02 13:20:00,70.38,70.39,70.33,70.35,30579.0,67.1536,67.1632,67.1059,67.125,30579.0
2024-04-02 13:30:00,70.34,70.37,70.32,70.34,49450.0,67.1155,67.1441,67.0964,67.1155,49450.0
2024-04-02 13:40:00,70.34,70.47,70.33,70.46,31089.0,67.1155,67.2395,67.1059,67.23,31089.0
2024-04-02 13:50:00,70.46,70.53,70.41,70.5,38047.0,67.23,67.2968,67.1823,67.2681,38047.0
2024-04-02 14:00:00,70.5,70.53,70.46,70.53,68560.0,67.2681,67.2968,67.23,67.2968,68560.0
2024-04-02 14:10:00,70.53,70.61,70.48,70.49,31028.0,67.2968,67.3731,67.249,67.2586,31028.0
2024-04-02 14:20:00,70.5,70.54,70.47,70.53,29286.0,67.2681,67.3063,67.2395,67.2968,29286.0
2024-04-02 14:30:00,70.53,70.6,70.5,70.59,35992.0,67.2968,67.3635,67.2681,67.354,35992.0
2024-04-02 14:40:00,70.59,70.6,70.51,70.51,35508.0,67.354,67.3635,67.2777,67.2777,35508.0
2024-04-02 14:50:00,70.51,70.53,70.48,70.49,33549.0,67.2777,67.2968,67.249,67.2586,33549.0
2024-04-02 15:00:00,70.48,70.54,70.43,70.45,39355.0,67.249,67.3063,67.2013,67.2204,39355.0
2024-04-02 15:10:00,70.45,70.52,70.37,70.48,61506.0,67.2204,67.2872,67.1441,67.249,61506.0
2024-04-02 15:20:00,70.48,70.49,70.36,70.38,34928.0,67.249,67.2586,67.1345,67.1536,34928.0
2024-04-02 15:30:00,70.38,70.42,70.34,70.37,42035.0,67.1536,67.1918,67.1155,67.1441,42035.0
2024-04-02 15:40:00,70.36,70.52,70.34,70.52,102476.0,67.1345,67.2872,67.1155,67.2872,102476.0
2024-04-02 15:50:00,70.52,70.6,70.43,70.57,409801.0,67.2872,67.3635,67.2013,67.3349,409801.0
2024-04-03 09:30:00,70.34,70.48,69.81,69.89,90652.0,67.1155,67.249,66.6098,66.6861,90652.0
2024-04-03 09:40:00,69.89,70.16,69.83,70.14,43214.0,66.6861,66.9437,66.6288,66.9246,43214.0
2024-04-03 09:50:00,70.16,70.2,69.96,70.03,26870.0,66.9437,66.9819,66.7529,66.8197,26870.0
2024-04-03 10:00:00,70.01,70.02,69.87,70.0,48849.0,66.8006,66.8101,66.667,66.791,48849.0
2024-04-03 10:10:00,70.0,70.01,69.86,69.86,37587.0,66.791,66.8006,66.6575,66.6575,37587.0
2024-04-03 10:20:00,69.85,69.85,69.67,69.71,32816.0,66.6479,66.6479,66.4762,66.5143,32816.0
2024-04-03 10:30:00,69.7,69.71,69.42,69.47,70802.0,66.5048,66.5143,66.2376,66.2853,70802.0
2024-04-03 10:40:00,69.47,69.47,69.2,69.25,94542.0,66.2853,66.2853,66.0277,66.0754,94542.0
2024-04-03 10:50:00,69.28,69.56,69.28,69.53,38240.0,66.1041,66.3712,66.1041,66.3426,38240.0
2024-04-03 11:00:00,69.52,69.72,69.52,69.62,70671.0,66.3331,66.5239,66.3331,66.4285,70671.0
2024-04-03 11:10:00,69.63,69.64,69.51,69.56,46673.0,66.438,66.4476,66.3235,66.3712,46673.0
2024-04-03 11:20:00,69.56,69.57,69.4,69.51,58014.0,66.3712,66.3808,66.2186,66.3235,58014.0
2024-04-03 11:30:00,69.51,69.51,69.26,69.31,40226.0,66.3235,66.3235,66.085,66.1327,40226.0
2024-04-03 11:40:00,69.3,69.38,69.15,69.24,72449.0,66.1231,66.1995,65.98,66.0659,72449.0
2024-04-03 11:50:00,69.25,69.29,69.18,69.23,37080.0,66.0754,66.1136,66.0086,66.0563,37080.0
2024-04-03 12:00:00,69.22,69.4,69.2,69.36,89893.0,66.0468,66.2186,66.0277,66.1804,89893.0
2024-04-03 12:10:00,69.36,69.49,69.34,69.42,38432.0,66.1804,66.3044,66.1613,66.2376,38432.0
2024-04-03 12:20:00,69.43,69.53,69.37,69.45,38365.0,66.2472,66.3426,66.1899,66.2663,38365.0
2024-04-03 12:30:00,69.45,69.47,69.33,69.34,31832.0,66.2663,66.2853,66.1518,66.1613,31832.0
2024-04-03 12:40:00,69.35,69.45,69.32,69.44,33460.0,66.1708,66.2663,66.1422,66.2567,33460.0
2024-04-03 12:50:00,69.45,69.5,69.4,69.44,41783.0,66.2663,66.314,66.2186,66.2567,41783.0
2024-04-03 13:00:00,69.44,69.45,69.38,69.45,41596.0,66.2567,66.2663,66.1995,66.2663,41596.0
2024-04-03 13:10:00,69.45,69.52,69.39,69.49,30819.0,66.2663,66.3331,66.209,66.3044,30819.0
2024-04-03 13:20:00,69.5,69.52,69.46,69.47,31678.0,66.314,66.3331,66.2758,66.2853,31678.0
2024-04-03 13:30:00,69.48,69.48,69.37,69.45,41751.0,66.2949,66.2949,66.1899,66.2663,41751.0
2024-04-03 13:40:00,69.45,69.47,69.35,69.38,48667.0,66.2663,66.2853,66.1708,66.1995,48667.0
2024-04-03 13:50:00,69.38,69.42,69.29,69.36,68411.0,66.1995,66.2376,66.1136,66.1804,68411.0
2024-04-03 14:00:00,69.36,69.36,69.3,69.34,27562.0,66.1804,66.1804,66.1231,66.1613,27562.0
2024-04-03 14:10:00,69.34,69.37,69.32,69.37,42579.0,66.1613,66.1899,66.1422,66.1899,42579.0
2024-04-03 14:20:00,69.38,69.38,69.31,69.34,30241.0,66.1995,66.1995,66.1327,66.1613,30241.0
2024-04-03 14:30:00,69.33,69.38,69.3,69.38,32043.0,66.1518,66.1995,66.1231,66.1995,32043.0
2024-04-03 14:40:00,69.37,69.45,69.36,69.41,35280.0,66.1899,66.2663,66.1804,66.2281,35280.0
2024-04-03 14:50:00,69.42,69.47,69.39,69.44,45189.0,66.2376,66.2853,66.209,66.2567,45189.0
2024-04-03 15:00:00,69.44,69.44,69.29,69.35,44805.0,66.2567,66.2567,66.1136,66.1708,44805.0
2024-04-03 15:10:00,69.35,69.36,69.18,69.23,78824.0,66.1708,66.1804,66.0086,66.0563,78824.0
2024-04-03 15:20:00,69.24,69.32,69.21,69.31,60439.0,66.0659,66.1422,66.0373,66.1327,60439.0
2024-04-03 15:30:00,69.31,69.35,69.27,69.28,74772.0,66.1327,66.1708,66.0945,66.1041,74772.0
2024-04-03 15:40:00,69.27,69.27,69.16,69.17,120229.0,66.0945,66.0945,65.9896,65.9991,120229.0
2024-04-03 15:50:00,69.17,69.19,68.97,68.98,511263.0,65.9991,66.0182,65.8083,65.8178,511263.0
2024-04-04 09:30:00,69.38,69.5,68.92,69.09,71248.0,66.1995,66.314,65.7606,65.9228,71248.0
2024-04-04 09:40:00,69.09,69.75,69.09,69.58,51666.0,65.9228,66.5525,65.9228,66.3903,51666.0
2024-04-04 09:50:00,69.56,69.79,69.56,69.77,38870.0,66.3712,66.5907,66.3712,66.5716,38870.0
2024-04-04 10:00:00,69.77,69.87,69.62,69.68,52281.0,66.5716,66.667,66.4285,66.4857,52281.0
2024-04-04 10:10:00,69.68,69.82,69.66,69.78,40210.0,66.4857,66.6193,66.4666,66.5811,40210.0
2024-04-04 10:20:00,69.78,69.88,69.7,69.72,34490.0,66.5811,66.6765,66.5048,66.5239,34490.0
2024-04-04 10:30:00,69.72,69.75,69.38,69.39,61367.0,66.5239,66.5525,66.1995,66.209,61367.0
2024-04-04 10:40:00,69.39,69.74,69.37,69.7,35717.0,66.209,66.543,66.1899,66.5048,35717.0
2024-04-04 10:50:00,69.69,69.8,69.68,69.77,33845.0,66.4953,66.6002,66.4857,66.5716,33845.0
2024-04-04 11:00:00,69.77,69.84,69.69,69.81,29708.0,66.5716,66.6384,66.4953,66.6098,29708.0
2024-04-04 11:10:00,69.81,69.86,69.75,69.82,26417.0,66.6098,66.6575,66.5525,66.6193,26417.0
2024-04-04 11:20:00,69.81,69.82,69.73,69.75,24758.0,66.6098,66.6193,66.5334,66.5525,24758.0
2024-04-04 11:30:00,69.75,69.95,69.71,69.91,48923.0,66.5525,66.7433,66.5143,66.7052,48923.0
2024-04-04 11:40:00,69.92,69.93,69.78,69.8,51914.0,66.7147,66.7243,66.5811,66.6002,51914.0
2024-04-04 11:50:00,69.8,69.87,69.76,69.78,50443.0,66.6002,66.667,66.5621,66.5811,50443.0
2024-04-04 12:00:00,69.78,69.86,69.75,69.8,44233.0,66.5811,66.6575,66.5525,66.6002,44233.0
2024-04-04 12:10:00,69.8,69.85,69.78,69.79,31201.0,66.6002,66.6479,66.5811,66.5907,31201.0
2024-04-04 12:20:00,69.79,69.8,69.74,69.78,27544.0,66.5907,66.6002,66.543,66.5811,27544.0
2024-04-04 12:30:00,69.78,69.85,69.75,69.83,27409.0,66.5811,66.6479,66.5525,66.6288,27409.0
2024-04-04 12:40:00,69.83,69.88,69.77,69.84,24677.0,66.6288,66.6765,66.5716,66.6384,24677.0
2024-04-04 12:50:00,69.84,69.84,69.77,69.81,25964.0,66.6384,66.6384,66.5716,66.6098,25964.0
2024-04-04 13:00:00,69.82,69.94,69.82,69.93,24044.0,66.6193,66.7338,66.6193,66.7243,24044.0
2024-04-04 13:10:00,69.94,69.95,69.81,69.86,25739.0,66.7338,66.7433,66.6098,66.6575,25739.0
2024-04-04 13:20:00,69.86,69.92,69.84,69.92,24116.0,66.6575,66.7147,66.6384,66.7147,24116.0
2024-04-04 13:30:00,69.91,69.91,69.83,69.85,26422.0,66.7052,66.7052,66.6288,66.6479,26422.0
2024-04-04 13:40:00,69.83,69.85,69.81,69.83,22751.0,66.6288,66.6479,66.6098,66.6288,22751.0
2024-04-04 13:50:00,69.83,69.89,69.78,69.89,27108.0,66.6288,66.6861,66.5811,66.6861,27108.0
2024-04-04 14:00:00,69.89,69.91,69.78,69.81,46577.0,66.6861,66.7052,66.5811,66.6098,46577.0
2024-04-04 14:10:00,69.79,69.87,69.75,69.75,39576.0,66.5907,66.667,66.5525,66.5525,39576.0
2024-04-04 14:20:00,69.75,69.83,69.69,69.69,38723.0,66.5525,66.6288,66.4953,66.4953,38723.0
2024-04-04 14:30:00,69.67,69.68,69.6,69.66,36711.0,66.4762,66.4857,66.4094,66.4666,36711.0
2024-04-04 14:40:00,69.66,69.84,69.65,69.84,60445.0,66.4666,66.6384,66.4571,66.6384,60445.0
2024-04-04 14:50:00,69.84,69.96,69.81,69.94,68881.0,66.6384,66.7529,66.6098,66.7338,68881.0
2024-04-04 15:00:00,69.94,70.23,69.93,70.2,142517.0,66.7338,67.0105,66.7243,66.9819,142517.0
2024-04-04 15:10:00,70.2,70.4,70.17,70.19,124210.0,66.9819,67.1727,66.9533,66.9723,124210.0
2024-04-04 15:20:00,70.19,70.28,70.14,70.2,102392.0,66.9723,67.0582,66.9246,66.9819,102392.0
2024-04-04 15:30:00,70.2,70.25,70.08,70.2,148866.0,66.9819,67.0296,66.8674,66.9819,148866.0
2024-04-04 15:40:00,70.2,70.3,70.12,70.3,235324.0,66.9819,67.0773,66.9055,67.0773,235324.0
2024-04-04 15:50:00,70.3,70.53,70.28,70.39,658943.0,67.0773,67.2968,67.0582,67.1632,658943.0
2024-04-05 09:30:00,70.19,70.53,70.1,70.28,91520.0,66.9723,67.2968,66.8865,67.0582,91520.0
2024-04-05 09:40:00,70.27,70.28,69.92,70.04,66754.0,67.0487,67.0582,66.7147,66.8292,66754.0
2024-04-05 09:50:00,70.04,70.04,69.67,69.69,54218.0,66.8292,66.8292,66.4762,66.4953,54218.0
2024-04-05 10:00:00,69.69,69.84,69.58,69.7,102200.0,66.4953,66.6384,66.3903,66.5048,102200.0
2024-04-05 10:10:00,69.7,69.81,69.7,69.76,59000.0,66.5048,66.6098,66.5048,66.5621,59000.0
2024-04-05 10:20:00,69.76,69.88,69.69,69.87,58244.0,66.5621,66.6765,66.4953,66.667,58244.0
2024-04-05 10:30:00,69.87,69.87,69.66,69.69,91062.0,66.667,66.667,66.4666,66.4953,91062.0
2024-04-05 10:40:00,69.7,69.95,69.63,69.89,53959.0,66.5048,66.7433,66.438,66.6861,53959.0
2024-04-05 10:50:00,69.89,69.93,69.7,69.7,45987.0,66.6861,66.7243,66.5048,66.5048,45987.0
2024-04-05 11:00:00,69.7,69.74,69.63,69.71,34396.0,66.5048,66.543,66.438,66.5143,34396.0
2024-04-05 11:10:00,69.72,69.8,69.68,69.78,33042.0,66.5239,66.6002,66.4857,66.5811,33042.0
2024-04-05 11:20:00,69.78,69.85,69.75,69.84,37492.0,66.5811,66.6479,66.5525,66.6384,37492.0
2024-04-05 11:30:00,69.84,69.89,69.59,69.61,42861.0,66.6384,66.6861,66.3998,66.4189,42861.0
2024-04-05 11:40:00,69.62,69.79,69.62,69.77,29307.0,66.4285,66.5907,66.4285,66.5716,29307.0
2024-04-05 11:50:00,69.8,69.94,69.79,69.93,26739.0,66.6002,66.7338,66.5907,66.7243,26739.0
2024-04-05 12:00:00,69.93,69.95,69.8,69.87,31245.0,66.7243,66.7433,66.6002,66.667,31245.0
2024-04-05 12:10:00,69.87,69.91,69.82,69.88,26777.0,66.667,66.7052,66.6193,66.6765,26777.0
2024-04-05 12:20:00,69.88,69.93,69.87,69.92,28631.0,66.6765,66.7243,66.667,66.7147,28631.0
2024-04-05 12:30:00,69.92,69.93,69.79,69.79,31429.0,66.7147,66.7243,66.5907,66.5907,31429.0
2024-04-05 12:40:00,69.79,69.83,69.74,69.75,29782.0,66.5907,66.6288,66.543,66.5525,29782.0
2024-04-05 12:50:00,69.76,69.84,69.75,69.76,23577.0,66.5621,66.6384,66.5525,66.5621,23577.0
2024-04-05 13:00:00,69.75,69.76,69.63,69.65,33196.0,66.5525,66.5621,66.438,66.4571,33196.0
2024-04-05 13:10:00,69.63,69.68,69.55,69.56,46634.0,66.438,66.4857,66.3617,66.3712,46634.0
2024-04-05 13:20:00,69.56,69.58,69.45,69.55,61897.0,66.3712,66.3903,66.2663,66.3617,61897.0
2024-04-05 13:30:00,69.56,69.56,69.5,69.53,28807.0,66.3712,66.3712,66.314,66.3426,28807.0
2024-04-05 13:40:00,69.53,69.58,69.51,69.54,42775.0,66.3426,66.3903,66.3235,66.3521,42775.0
2024-04-05 13:50:00,69.54,69.63,69.54,69.57,41211.0,66.3521,66.438,66.3521,66.3808,41211.0
2024-04-05 14:00:00,69.58,69.58,69.48,69.55,39372.0,66.3903,66.3903,66.2949,66.3617,39372.0
2024-04-05 14:10:00,69.55,69.63,69.53,69.61,35654.0,66.3617,66.438,66.3426,66.4189,35654.0
2024-04-05 14:20:00,69.62,69.64,69.55,69.57,25812.0,66.4285,66.4476,66.3617,66.3808,25812.0
2024-04-05 14:30:00,69.56,69.62,69.52,69.62,37920.0,66.3712,66.4285,66.3331,66.4285,37920.0
2024-04-05 14:40:00,69.62,69.65,69.52,69.55,42237.0,66.4285,66.4571,66.3331,66.3617,42237.0
2024-04-05 14:50:00,69.55,69.58,69.52,69.57,33877.0,66.3617,66.3903,66.3331,66.3808,33877.0
2024-04-05 15:00:00,69.56,69.63,69.54,69.61,52610.0,66.3712,66.438,66.3521,66.4189,52610.0
2024-04-05 15:10:00,69.61,69.73,69.58,69.67,88361.0,66.4189,66.5334,66.3903,66.4762,88361.0
2024-04-05 15:20:00,69.67,69.7,69.62,69.65,50918.0,66.4762,66.5048,66.4285,66.4571,50918.0
2024-04-05 15:30:00,69.65,69.69,69.55,69.57,66770.0,66.4571,66.4953,66.3617,66.3808,66770.0
2024-04-05 15:40:00,69.58,69.63,69.55,69.62,93007.0,66.3903,66.438,66.3617,66.4285,93007.0
2024-04-05 15:50:00,69.62,69.91,69.6,69.78,491932.0,66.4285,66.7052,66.4094,66.5811,491932.0
2024-04-08 09:30:00,69.79,70.35,69.72,70.33,130534.0,66.5907,67.125,66.5239,67.1059,130534.0
2024-04-08 09:40:00,70.34,70.41,70.18,70.18,42165.0,67.1155,67.1823,66.9628,66.9628,42165.0
2024-04-08 09:50:00,70.19,70.28,70.09,70.12,65754.0,66.9723,67.0582,66.8769,66.9055,65754.0
2024-04-08 10:00:00,70.13,70.37,70.13,70.33,78542.0,66.9151,67.1441,66.9151,67.1059,78542.0
2024-04-08 10:10:00,70.32,70.44,70.24,70.3,83435.0,67.0964,67.2109,67.02,67.0773,83435.0
2024-04-08 10:20:00,70.3,70.31,69.92,70.0,91895.0,67.0773,67.0868,66.7147,66.791,91895.0
2024-04-08 10:30:00,70.02,70.13,69.99,70.13,45058.0,66.8101,66.9151,66.7815,66.9151,45058.0
2024-04-08 10:40:00,70.13,70.21,70.1,70.2,59703.0,66.9151,66.9914,66.8865,66.9819,59703.0
2024-04-08 10:50:00,70.21,70.25,70.06,70.09,87699.0,66.9914,67.0296,66.8483,66.8769,87699.0
2024-04-08 11:00:00,70.1,70.19,70.09,70.19,36075.0,66.8865,66.9723,66.8769,66.9723,36075.0
2024-04-08 11:10:00,70.19,70.22,70.07,70.1,58174.0,66.9723,67.001,66.8578,66.8865,58174.0
2024-04-08 11:20:00,70.08,70.14,70.04,70.09,29321.0,66.8674,66.9246,66.8292,66.8769,29321.0
2024-04-08 11:30:00,70.08,70.09,70.02,70.06,25764.0,66.8674,66.8769,66.8101,66.8483,25764.0
2024-04-08 11:40:00,70.04,70.14,69.98,70.08,44280.0,66.8292,66.9246,66.772,66.8674,44280.0
2024-04-08 11:50:00,70.08,70.15,70.07,70.13,28086.0,66.8674,66.9342,66.8578,66.9151,28086.0
2024-04-08 12:00:00,70.12,70.16,70.05,70.12,28842.0,66.9055,66.9437,66.8388,66.9055,28842.0
2024-04-08 12:10:00,70.11,70.18,70.11,70.17,27310.0,66.896,66.9628,66.896,66.9533,27310.0
2024-04-08 12:20:00,70.17,70.24,70.14,70.17,69088.0,66.9533,67.02,66.9246,66.9533,69088.0
2024-04-08 12:30:00,70.17,70.21,70.09,70.1,63249.0,66.9533,66.9914,66.8769,66.8865,63249.0
2024-04-08 12:40:00,70.11,70.22,70.1,70.17,35861.0,66.896,67.001,66.8865,66.9533,35861.0
2024-04-08 12:50:00,70.17,70.28,70.17,70.27,37837.0,66.9533,67.0582,66.9533,67.0487,37837.0
2024-04-08 13:00:00,70.27,70.34,70.25,70.34,23780.0,67.0487,67.1155,67.0296,67.1155,23780.0
2024-04-08 13:10:00,70.34,70.41,70.31,70.41,34680.0,67.1155,67.1823,67.0868,67.1823,34680.0
2024-04-08 13:20:00,70.41,70.48,70.32,70.32,36566.0,67.1823,67.249,67.0964,67.0964,36566.0
2024-04-08 13:30:00,70.33,70.36,70.26,70.26,23375.0,67.1059,67.1345,67.0391,67.0391,23375.0
2024-04-08 13:40:00,70.26,70.32,70.25,70.3,35308.0,67.0391,67.0964,67.0296,67.0773,35308.0
2024-04-08 13:50:00,70.29,70.39,70.27,70.33,48207.0,67.0678,67.1632,67.0487,67.1059,48207.0
2024-04-08 14:00:00,70.33,70.39,70.3,70.36,56981.0,67.1059,67.1632,67.0773,67.1345,56981.0
2024-04-08 14:10:00,70.35,70.38,70.31,70.33,49245.0,67.125,67.1536,67.0868,67.1059,49245.0
2024-04-08 14:20:00,70.33,70.34,70.25,70.28,28697.0,67.1059,67.1155,67.0296,67.0582,28697.0
2024-04-08 14:30:00,70.28,70.3,70.23,70.25,38966.0,67.0582,67.0773,67.0105,67.0296,38966.0
2024-04-08 14:40:00,70.25,70.25,70.15,70.17,29793.0,67.0296,67.0296,66.9342,66.9533,29793.0
2024-04-08 14:50:00,70.17,70.19,70.11,70.12,41912.0,66.9533,66.9723,66.896,66.9055,41912.0
2024-04-08 15:00:00,70.12,70.18,70.11,70.12,49267.0,66.9055,66.9628,66.896,66.9055,49267.0
2024-04-08 15:10:00,70.12,70.12,70.04,70.07,35612.0,66.9055,66.9055,66.8292,66.8578,35612.0
2024-04-08 15:20:00,70.07,70.11,70.0,70.03,49312.0,66.8578,66.896,66.791,66.8197,49312.0
2024-04-08 15:30:00,70.03,70.06,69.92,69.95,42963.0,66.8197,66.8483,66.7147,66.7433,42963.0
2024-04-08 15:40:00,69.95,70.15,69.95,70.11,123137.0,66.7433,66.9342,66.7433,66.896,123137.0
2024-04-08 15:50:00,70.11,70.12,69.87,70.01,435345.0,66.896,66.9055,66.667,66.8006,435345.0
2024-04-09 09:30:00,69.42,69.7,69.22,69.44,108464.0,66.7945,67.0639,66.6021,66.8137,108464.0
2024-04-09 09:40:00,69.44,69.44,69.29,69.41,113125.0,66.8137,66.8137,66.6694,66.7849,113125.0
2024-04-09 09:50:00,69.42,69.5,69.14,69.3,190928.0,66.7945,66.8715,66.5251,66.679,190928.0
2024-04-09 10:00:00,69.3,69.43,69.29,69.43,59644.0,66.679,66.8041,66.6694,66.8041,59644.0
2024-04-09 10:10:00,69.42,69.54,69.37,69.53,58019.0,66.7945,66.91,66.7464,66.9003,58019.0
2024-04-09 10:20:00,69.53,69.68,69.51,69.65,26951.0,66.9003,67.0447,66.8811,67.0158,26951.0
2024-04-09 10:30:00,69.65,69.69,69.55,69.58,31861.0,67.0158,67.0543,66.9196,66.9484,31861.0
2024-04-09 10:40:00,69.58,69.63,69.42,69.42,29179.0,66.9484,66.9966,66.7945,66.7945,29179.0
2024-04-09 10:50:00,69.43,69.6,69.34,69.4,36082.0,66.8041,66.9677,66.7175,66.7753,36082.0
2024-04-09 11:00:00,69.4,69.45,69.23,69.31,23594.0,66.7753,66.8234,66.6117,66.6887,23594.0
2024-04-09 11:10:00,69.31,69.45,69.3,69.43,82652.0,66.6887,66.8234,66.679,66.8041,82652.0
2024-04-09 11:20:00,69.43,69.55,69.39,69.54,68749.0,66.8041,66.9196,66.7656,66.91,68749.0
2024-04-09 11:30:00,69.54,69.6,69.43,69.44,92235.0,66.91,66.9677,66.8041,66.8137,92235.0
2024-04-09 11:40:00,69.44,69.45,69.36,69.39,198559.0,66.8137,66.8234,66.7368,66.7656,198559.0
2024-04-09 11:50:00,69.39,69.46,69.37,69.45,40961.0,66.7656,66.833,66.7464,66.8234,40961.0
2024-04-09 12:00:00,69.44,69.5,69.41,69.42,24867.0,66.8137,66.8715,66.7849,66.7945,24867.0
2024-04-09 12:10:00,69.41,69.52,69.4,69.49,20469.0,66.7849,66.8907,66.7753,66.8618,20469.0
2024-04-09 12:20:00,69.5,69.55,69.48,69.52,29864.0,66.8715,66.9196,66.8522,66.8907,29864.0
2024-04-09 12:30:00,69.52,69.57,69.46,69.55,31739.0,66.8907,66.9388,66.833,66.9196,31739.0
2024-04-09 12:40:00,69.55,69.55,69.4,69.47,113460.0,66.9196,66.9196,66.7753,66.8426,113460.0
2024-04-09 12:50:00,69.47,69.47,69.38,69.45,47051.0,66.8426,66.8426,66.756,66.8234,47051.0
2024-04-09 13:00:00,69.45,69.51,69.43,69.51,42736.0,66.8234,66.8811,66.8041,66.8811,42736.0
2024-04-09 13:10:00,69.52,69.61,69.51,69.6,48391.0,66.8907,66.9773,66.8811,66.9677,48391.0
2024-04-09 13:20:00,69.6,69.69,69.6,69.68,20721.0,66.9677,67.0543,66.9677,67.0447,20721.0
2024-04-09 13:30:00,69.69,69.71,69.63,69.7,24559.0,67.0543,67.0735,66.9966,67.0639,24559.0
2024-04-09 13:40:00,69.7,69.78,69.7,69.72,30661.0,67.0639,67.1409,67.0639,67.0831,30661.0
2024-04-09 13:50:00,69.73,69.82,69.68,69.68,68263.0,67.0928,67.1794,67.0447,67.0447,68263.0
2024-04-09 14:00:00,69.67,69.67,69.57,69.65,20492.0,67.035,67.035,66.9388,67.0158,20492.0
2024-04-09 14:10:00,69.65,69.71,69.62,69.67,44567.0,67.0158,67.0735,66.9869,67.035,44567.0
2024-04-09 14:20:00,69.66,69.68,69.59,69.67,38042.0,67.0254,67.0447,66.9581,67.035,38042.0
2024-04-09 14:30:00,69.67,69.68,69.6,69.62,19289.0,67.035,67.0447,66.9677,66.9869,19289.0
2024-04-09 14:40:00,69.62,69.68,69.61,69.63,28833.0,66.9869,67.0447,66.9773,66.9966,28833.0
2024-04-09 14:50:00,69.63,69.66,69.59,69.64,34809.0,66.9966,67.0254,66.9581,67.0062,34809.0
2024-04-09 15:00:00,69.64,69.73,69.56,69.73,35489.0,67.0062,67.0928,66.9292,67.0928,35489.0
2024-04-09 15:10:00,69.73,69.81,69.71,69.78,66149.0,67.0928,67.1697,67.0735,67.1409,66149.0
2024-04-09 15:20:00,69.78,69.87,69.76,69.84,79005.0,67.1409,67.2275,67.1216,67.1986,79005.0
2024-04-09 15:30:00,69.84,69.92,69.76,69.77,64270.0,67.1986,67.2756,67.1216,67.1313,64270.0
2024-04-09 15:40:00,69.77,70.07,69.77,70.04,207322.0,67.1313,67.4199,67.1313,67.391,207322.0
2024-04-09 15:50:00,70.05,70.21,69.98,70.17,621765.0,67.4007,67.5546,67.3333,67.5161,621765.0
2024-04-10 09:30:00,69.95,70.23,69.81,69.85,169682.0,67.3044,67.5739,67.1697,67.2082,169682.0
2024-04-10 09:40:00,69.85,69.87,69.39,69.44,136278.0,67.2082,67.2275,66.7656,66.8137,136278.0
2024-04-10 09:50:00,69.45,69.65,69.27,69.61,280085.0,66.8234,67.0158,66.6502,66.9773,280085.0
2024-04-10 10:00:00,69.6,69.66,69.46,69.6,123528.0,66.9677,67.0254,66.833,66.9677,123528.0
2024-04-10 10:10:00,69.6,69.74,69.53,69.65,113493.0,66.9677,67.1024,66.9003,67.0158,113493.0
2024-04-10 10:20:00,69.65,69.76,69.61,69.68,46517.0,67.0158,67.1216,66.9773,67.0447,46517.0
2024-04-10 10:30:00,69.69,69.74,69.64,69.69,65374.0,67.0543,67.1024,67.0062,67.0543,65374.0
2024-04-10 10:40:00,69.69,69.73,69.64,69.68,45833.0,67.0543,67.0928,67.0062,67.0447,45833.0
2024-04-10 10:50:00,69.69,69.73,69.45,69.5,50422.0,67.0543,67.0928,66.8234,66.8715,50422.0
2024-04-10 11:00:00,69.5,69.51,69.23,69.31,48813.0,66.8715,66.8811,66.6117,66.6887,48813.0
2024-04-10 11:10:00,69.31,69.32,69.1,69.11,49354.0,66.6887,66.6983,66.4866,66.4962,49354.0
2024-04-10 11:20:00,69.1,69.17,69.01,69.03,62583.0,66.4866,66.5539,66.4,66.4192,62583.0
2024-04-10 11:30:00,69.02,69.04,68.9,68.91,49032.0,66.4096,66.4289,66.2942,66.3038,49032.0
2024-04-10 11:40:00,68.9,68.93,68.76,68.81,65070.0,66.2942,66.323,66.1595,66.2076,65070.0
2024-04-10 11:50:00,68.82,68.9,68.77,68.81,113812.0,66.2172,66.2942,66.1691,66.2076,113812.0
2024-04-10 12:00:00,68.81,68.87,68.65,68.84,64523.0,66.2076,66.2653,66.0536,66.2364,64523.0
2024-04-10 12:10:00,68.84,68.84,68.73,68.78,50725.0,66.2364,66.2364,66.1306,66.1787,50725.0
2024-04-10 12:20:00,68.78,68.78,68.61,68.61,28654.0,66.1787,66.1787,66.0151,66.0151,28654.0
2024-04-10 12:30:00,68.61,68.64,68.55,68.57,29388.0,66.0151,66.044,65.9574,65.9766,29388.0
2024-04-10 12:40:00,68.58,68.64,68.55,68.58,23288.0,65.9863,66.044,65.9574,65.9863,23288.0
2024-04-10 12:50:00,68.58,68.62,68.53,68.58,27545.0,65.9863,66.0248,65.9382,65.9863,27545.0
2024-04-10 13:00:00,68.58,68.6,68.34,68.37,60686.0,65.9863,66.0055,65.7553,65.7842,60686.0
2024-04-10 13:10:00,68.36,68.48,68.31,68.45,44698.0,65.7746,65.89,65.7265,65.8612,44698.0
2024-04-10 13:20:00,68.46,68.64,68.45,68.54,43441.0,65.8708,66.044,65.8612,65.9478,43441.0
2024-04-10 13:30:00,68.53,68.6,68.47,68.54,43236.0,65.9382,66.0055,65.8804,65.9478,43236.0
2024-04-10 13:40:00,68.54,68.65,68.49,68.55,31965.0,65.9478,66.0536,65.8997,65.9574,31965.0
2024-04-10 13:50:00,68.56,68.7,68.56,68.64,33230.0,65.967,66.1017,65.967,66.044,33230.0
2024-04-10 14:00:00,68.65,68.8,68.61,68.78,24735.0,66.0536,66.1979,66.0151,66.1787,24735.0
2024-04-10 14:10:00,68.78,68.84,68.71,68.81,45993.0,66.1787,66.2364,66.1113,66.2076,45993.0
2024-04-10 14:20:00,68.81,68.84,68.59,68.63,133277.0,66.2076,66.2364,65.9959,66.0344,133277.0
2024-04-10 14:30:00,68.64,68.64,68.53,68.55,40257.0,66.044,66.044,65.9382,65.9574,40257.0
2024-04-10 14:40:00,68.56,68.73,68.55,68.69,39488.0,65.967,66.1306,65.9574,66.0921,39488.0
2024-04-10 14:50:00,68.68,68.71,68.62,68.66,48513.0,66.0825,66.1113,66.0248,66.0632,48513.0
2024-04-10 15:00:00,68.65,68.81,68.61,68.79,50307.0,66.0536,66.2076,66.0151,66.1883,50307.0
2024-04-10 15:10:00,68.8,68.9,68.77,68.9,43791.0,66.1979,66.2942,66.1691,66.2942,43791.0
2024-04-10 15:20:00,68.91,69.02,68.86,69.02,60324.0,66.3038,66.4096,66.2557,66.4096,60324.0
2024-04-10 15:30:00,69.01,69.03,68.85,68.86,83130.0,66.4,66.4192,66.2461,66.2557,83130.0
2024-04-10 15:40:00,68.86,69.1,68.85,69.06,105243.0,66.2557,66.4866,66.2461,66.4481,105243.0
2024-04-10 15:50:00,69.05,69.06,68.84,68.85,412874.0,66.4385,66.4481,66.2364,66.2461,412874.0
2024-04-11 09:30:00,69.05,69.27,68.38,68.39,84774.0,66.4385,66.6502,65.7938,65.8034,84774.0
2024-04-11 09:40:00,68.37,68.49,68.22,68.44,71136.0,65.7842,65.8997,65.6399,65.8516,71136.0
2024-04-11 09:50:00,68.43,68.49,68.14,68.14,123177.0,65.8419,65.8997,65.5629,65.5629,123177.0
2024-04-11 10:00:00,68.13,68.16,67.62,67.64,94276.0,65.5533,65.5821,65.0626,65.0818,94276.0
2024-04-11 10:10:00,67.66,68.03,67.65,67.77,144693.0,65.1011,65.4571,65.0914,65.2069,144693.0
2024-04-11 10:20:00,67.75,67.8,67.53,67.53,60483.0,65.1877,65.2358,64.976,64.976,60483.0
2024-04-11 10:30:00,67.54,67.57,67.3,67.42,104678.0,64.9856,65.0145,64.7547,64.8701,104678.0
2024-04-11 10:40:00,67.42,67.49,67.29,67.33,107453.0,64.8701,64.9375,64.7451,64.7835,107453.0
2024-04-11 10:50:00,67.33,67.47,67.29,67.36,70153.0,64.7835,64.9182,64.7451,64.8124,70153.0
2024-04-11 11:00:00,67.36,67.37,67.16,67.23,90851.0,64.8124,64.822,64.62,64.6873,90851.0
2024-04-11 11:10:00,67.23,67.31,67.1,67.21,64528.0,64.6873,64.7643,64.5622,64.6681,64528.0
2024-04-11 11:20:00,67.21,67.21,67.03,67.13,86703.0,64.6681,64.6681,64.4949,64.5911,86703.0
2024-04-11 11:30:00,67.12,67.27,67.06,67.26,94939.0,64.5815,64.7258,64.5238,64.7162,94939.0
2024-04-11 11:40:00,67.26,67.38,67.26,67.38,54373.0,64.7162,64.8316,64.7162,64.8316,54373.0
2024-04-11 11:50:00,67.38,67.46,67.31,67.38,63324.0,64.8316,64.9086,64.7643,64.8316,63324.0
2024-04-11 12:00:00,67.38,67.42,67.28,67.28,62654.0,64.8316,64.8701,64.7354,64.7354,62654.0
2024-04-11 12:10:00,67.28,67.28,67.12,67.22,56936.0,64.7354,64.7354,64.5815,64.6777,56936.0
2024-04-11 12:20:00,67.21,67.25,67.16,67.17,43161.0,64.6681,64.7066,64.62,64.6296,43161.0
2024-04-11 12:30:00,67.15,67.16,67.02,67.05,42141.0,64.6103,64.62,64.4853,64.5141,42141.0
2024-04-11 12:40:00,67.05,67.25,67.04,67.25,63071.0,64.5141,64.7066,64.5045,64.7066,63071.0
2024-04-11 12:50:00,67.24,67.32,67.19,67.22,54020.0,64.6969,64.7739,64.6488,64.6777,54020.0
2024-04-11 13:00:00,67.2,67.38,67.19,67.37,54766.0,64.6585,64.8316,64.6488,64.822,54766.0
2024-04-11 13:10:00,67.37,67.42,67.31,67.37,69551.0,64.822,64.8701,64.7643,64.822,69551.0
2024-04-11 13:20:00,67.37,67.4,67.29,67.3,60234.0,64.822,64.8509,64.7451,64.7547,60234.0
2024-04-11 13:30:00,67.29,67.38,67.27,67.31,78127.0,64.7451,64.8316,64.7258,64.7643,78127.0
2024-04-11 13:40:00,67.31,67.35,67.2,67.31,70439.0,64.7643,64.8028,64.6585,64.7643,70439.0
2024-04-11 13:50:00,67.31,67.4,67.3,67.37,46910.0,64.7643,64.8509,64.7547,64.822,46910.0
2024-04-11 14:00:00,67.38,67.45,67.31,67.42,49510.0,64.8316,64.899,64.7643,64.8701,49510.0
2024-04-11 14:10:00,67.43,67.45,67.35,67.38,42983.0,64.8798,64.899,64.8028,64.8316,42983.0
2024-04-11 14:20:00,67.38,67.39,67.32,67.35,50319.0,64.8316,64.8413,64.7739,64.8028,50319.0
2024-04-11 14:30:00,67.35,67.42,67.33,67.33,50787.0,64.8028,64.8701,64.7835,64.7835,50787.0
2024-04-11 14:40:00,67.32,67.35,67.27,67.28,58059.0,64.7739,64.8028,64.7258,64.7354,58059.0
2024-04-11 14:50:00,67.29,67.34,67.25,67.3,57272.0,64.7451,64.7932,64.7066,64.7547,57272.0
2024-04-11 15:00:00,67.3,67.43,67.29,67.43,67702.0,64.7547,64.8798,64.7451,64.8798,67702.0
2024-04-11 15:10:00,67.42,67.43,67.28,67.28,62220.0,64.8701,64.8798,64.7354,64.7354,62220.0
2024-04-11 15:20:00,67.28,67.4,67.27,67.36,84322.0,64.7354,64.8509,64.7258,64.8124,84322.0
2024-04-11 15:30:00,67.36,67.37,67.16,67.2,126722.0,64.8124,64.822,64.62,64.6585,126722.0
2024-04-11 15:40:00,67.2,67.27,67.13,67.13,143252.0,64.6585,64.7258,64.5911,64.5911,143252.0
2024-04-11 15:50:00,67.13,67.13,66.99,67.0,452386.0,64.5911,64.5911,64.4564,64.466,452386.0
2024-04-12 09:30:00,67.16,67.16,66.72,66.96,69641.0,64.62,64.62,64.1966,64.4275,69641.0
2024-04-12 09:40:00,66.96,66.97,66.85,66.88,39519.0,64.4275,64.4372,64.3217,64.3506,39519.0
2024-04-12 09:50:00,66.87,66.9,66.56,66.59,45327.0,64.3409,64.3698,64.0427,64.0715,45327.0
2024-04-12 10:00:00,66.57,66.72,66.5,66.69,56744.0,64.0523,64.1966,63.9849,64.1677,56744.0
2024-04-12 10:10:00,66.69,66.82,66.64,66.64,76151.0,64.1677,64.2928,64.1196,64.1196,76151.0
2024-04-12 10:20:00,66.65,66.69,66.54,66.57,38613.0,64.1293,64.1677,64.0234,64.0523,38613.0
2024-04-12 10:30:00,66.55,66.77,66.54,66.76,41438.0,64.033,64.2447,64.0234,64.2351,41438.0
2024-04-12 10:40:00,66.77,66.85,66.75,66.78,30626.0,64.2447,64.3217,64.2255,64.2543,30626.0
2024-04-12 10:50:00,66.77,66.87,66.73,66.84,71124.0,64.2447,64.3409,64.2062,64.3121,71124.0
2024-04-12 11:00:00,66.86,66.89,66.77,66.78,30771.0,64.3313,64.3602,64.2447,64.2543,30771.0
2024-04-12 11:10:00,66.78,66.91,66.78,66.89,22934.0,64.2543,64.3794,64.2543,64.3602,22934.0
2024-04-12 11:20:00,66.9,66.9,66.75,66.78,20659.0,64.3698,64.3698,64.2255,64.2543,20659.0
2024-04-12 11:30:00,66.78,66.8,66.71,66.8,40580.0,64.2543,64.2736,64.187,64.2736,40580.0
2024-04-12 11:40:00,66.79,66.8,66.63,66.65,24333.0,64.264,64.2736,64.11,64.1293,24333.0
2024-04-12 11:50:00,66.64,66.67,66.58,66.67,18318.0,64.1196,64.1485,64.0619,64.1485,18318.0
2024-04-12 12:00:00,66.68,66.83,66.68,66.81,18114.0,64.1581,64.3024,64.1581,64.2832,18114.0
2024-04-12 12:10:00,66.82,66.83,66.67,66.67,30369.0,64.2928,64.3024,64.1485,64.1485,30369.0
2024-04-12 12:20:00,66.67,66.74,66.65,66.68,20089.0,64.1485,64.2159,64.1293,64.1581,20089.0
2024-04-12 12:30:00,66.69,66.71,66.42,66.43,27864.0,64.1677,64.187,63.908,63.9176,27864.0
2024-04-12 12:40:00,66.44,66.46,66.4,66.41,30494.0,63.9272,63.9464,63.8887,63.8983,30494.0
2024-04-12 12:50:00,66.43,66.5,66.4,66.4,14328.0,63.9176,63.9849,63.8887,63.8887,14328.0
2024-04-12 13:00:00,66.39,66.46,66.35,66.37,18753.0,63.8791,63.9464,63.8406,63.8598,18753.0
2024-04-12 13:10:00,66.38,66.45,66.33,66.42,23797.0,63.8695,63.9368,63.8214,63.908,23797.0
2024-04-12 13:20:00,66.42,66.42,66.31,66.36,39979.0,63.908,63.908,63.8021,63.8502,39979.0
2024-04-12 13:30:00,66.34,66.41,66.32,66.39,21945.0,63.831,63.8983,63.8117,63.8791,21945.0
2024-04-12 13:40:00,66.39,66.42,66.37,66.38,44408.0,63.8791,63.908,63.8598,63.8695,44408.0
2024-04-12 13:50:00,66.38,66.44,66.37,66.43,44234.0,63.8695,63.9272,63.8598,63.9176,44234.0
2024-04-12 14:00:00,66.4,66.46,66.31,66.43,29031.0,63.8887,63.9464,63.8021,63.9176,29031.0
2024-04-12 14:10:00,66.43,66.47,66.34,66.34,17840.0,63.9176,63.9561,63.831,63.831,17840.0
2024-04-12 14:20:00,66.35,66.39,66.32,66.35,20746.0,63.8406,63.8791,63.8117,63.8406,20746.0
2024-04-12 14:30:00,66.35,66.35,66.2,66.25,40410.0,63.8406,63.8406,63.6963,63.7444,40410.0
2024-04-12 14:40:00,66.25,66.28,66.18,66.24,29265.0,63.7444,63.7733,63.677,63.7348,29265.0
2024-04-12 14:50:00,66.23,66.27,66.17,66.17,27598.0,63.7251,63.7636,63.6674,63.6674,27598.0
2024-04-12 15:00:00,66.17,66.22,66.14,66.17,43431.0,63.6674,63.7155,63.6385,63.6674,43431.0
2024-04-12 15:10:00,66.18,66.25,66.15,66.23,29728.0,63.677,63.7444,63.6482,63.7251,29728.0
2024-04-12 15:20:00,66.23,66.3,66.19,66.27,38140.0,63.7251,63.7925,63.6867,63.7636,38140.0
2024-04-12 15:30:00,66.27,66.28,66.12,66.19,50759.0,63.7636,63.7733,63.6193,63.6867,50759.0
2024-04-12 15:40:00,66.17,66.31,66.17,66.27,78211.0,63.6674,63.8021,63.6674,63.7636,78211.0
2024-04-12 15:50:00,66.26,66.26,66.11,66.21,276482.0,63.754,63.754,63.6097,63.7059,276482.0
2024-04-15 09:30:00,66.43,66.86,66.39,66.56,139514.0,63.9176,64.3313,63.8791,64.0427,139514.0
2024-04-15 09:40:00,66.54,66.85,66.54,66.67,73573.0,64.0234,64.3217,64.0234,64.1485,73573.0
2024-04-15 09:50:00,66.67,66.73,66.61,66.7,78444.0,64.1485,64.2062,64.0908,64.1774,78444.0
2024-04-15 10:00:00,66.7,66.71,66.33,66.48,121516.0,64.1774,64.187,63.8214,63.9657,121516.0
2024-04-15 10:10:00,66.48,66.56,66.37,66.47,131539.0,63.9657,64.0427,63.8598,63.9561,131539.0
2024-04-15 10:20:00,66.46,66.51,66.36,66.37,80768.0,63.9464,63.9946,63.8502,63.8598,80768.0
2024-04-15 10:30:00,66.35,66.45,66.3,66.42,76191.0,63.8406,63.9368,63.7925,63.908,76191.0
2024-04-15 10:40:00,66.42,66.62,66.39,66.57,66414.0,63.908,64.1004,63.8791,64.0523,66414.0
2024-04-15 10:50:00,66.58,66.58,66.43,66.5,42494.0,64.0619,64.0619,63.9176,63.9849,42494.0
2024-04-15 11:00:00,66.5,66.65,66.5,66.61,45144.0,63.9849,64.1293,63.9849,64.0908,45144.0
2024-04-15 11:10:00,66.6,66.6,66.49,66.56,54471.0,64.0811,64.0811,63.9753,64.0427,54471.0
2024-04-15 11:20:00,66.59,66.75,66.55,66.75,52094.0,64.0715,64.2255,64.033,64.2255,52094.0
2024-04-15 11:30:00,66.74,66.75,66.58,66.65,59518.0,64.2159,64.2255,64.0619,64.1293,59518.0
2024-04-15 11:40:00,66.65,66.91,66.65,66.91,65213.0,64.1293,64.3794,64.1293,64.3794,65213.0
2024-04-15 11:50:00,66.9,66.94,66.83,66.86,41204.0,64.3698,64.4083,64.3024,64.3313,41204.0
2024-04-15 12:00:00,66.87,66.95,66.85,66.9,52310.0,64.3409,64.4179,64.3217,64.3698,52310.0
2024-04-15 12:10:00,66.9,66.95,66.89,66.89,37991.0,64.3698,64.4179,64.3602,64.3602,37991.0
2024-04-15 12:20:00,66.88,66.9,66.82,66.86,24638.0,64.3506,64.3698,64.2928,64.3313,24638.0
2024-04-15 12:30:00,66.86,66.98,66.85,66.95,73277.0,64.3313,64.4468,64.3217,64.4179,73277.0
2024-04-15 12:40:00,66.95,67.02,66.91,67.0,37251.0,64.4179,64.4853,64.3794,64.466,37251.0
2024-04-15 12:50:00,66.99,67.03,66.96,67.03,28821.0,64.4564,64.4949,64.4275,64.4949,28821.0
2024-04-15 13:00:00,67.02,67.1,66.97,67.08,40579.0,64.4853,64.5622,64.4372,64.543,40579.0
2024-04-15 13:10:00,67.07,67.08,67.01,67.03,43864.0,64.5334,64.543,64.4756,64.4949,43864.0
2024-04-15 13:20:00,67.03,67.05,66.97,66.98,43484.0,64.4949,64.5141,64.4372,64.4468,43484.0
2024-04-15 13:30:00,66.98,67.17,66.95,67.16,64189.0,64.4468,64.6296,64.4179,64.62,64189.0
2024-04-15 13:40:00,67.16,67.2,67.09,67.11,52949.0,64.62,64.6585,64.5526,64.5719,52949.0
2024-04-15 13:50:00,67.11,67.14,66.96,67.02,53151.0,64.5719,64.6007,64.4275,64.4853,53151.0
2024-04-15 14:00:00,67.02,67.1,67.0,67.0,50010.0,64.4853,64.5622,64.466,64.466,50010.0
2024-04-15 14:10:00,67.0,67.13,66.96,67.12,74021.0,64.466,64.5911,64.4275,64.5815,74021.0
2024-04-15 14:20:00,67.12,67.16,67.1,67.1,53644.0,64.5815,64.62,64.5622,64.5622,53644.0
2024-04-15 14:30:00,67.1,67.23,67.09,67.16,55271.0,64.5622,64.6873,64.5526,64.62,55271.0
2024-04-15 14:40:00,67.16,67.19,67.05,67.06,44787.0,64.62,64.6488,64.5141,64.5238,44787.0
2024-04-15 14:50:00,67.06,67.12,67.0,67.11,70162.0,64.5238,64.5815,64.466,64.5719,70162.0
2024-04-15 15:00:00,67.11,67.28,67.11,67.26,96723.0,64.5719,64.7354,64.5719,64.7162,96723.0
2024-04-15 15:10:00,67.27,67.29,67.18,67.23,76805.0,64.7258,64.7451,64.6392,64.6873,76805.0
2024-04-15 15:20:00,67.23,67.35,67.2,67.33,83824.0,64.6873,64.8028,64.6585,64.7835,83824.0
2024-04-15 15:30:00,67.34,67.51,67.31,67.31,151859.0,64.7932,64.9567,64.7643,64.7643,151859.0
2024-04-15 15:40:00,67.32,67.44,67.3,67.43,134185.0,64.7739,64.8894,64.7547,64.8798,134185.0
2024-04-15 15:50:00,67.42,67.49,67.31,67.31,466792.0,64.8701,64.9375,64.7643,64.7643,466792.0
2024-04-16 09:30:00,67.51,67.67,67.36,67.64,118157.0,64.9567,65.1107,64.8124,65.0818,118157.0
2024-04-16 09:40:00,67.64,67.74,67.43,67.65,121920.0,65.0818,65.178,64.8798,65.0914,121920.0
2024-04-16 09:50:00,67.63,67.68,67.52,67.6,94584.0,65.0722,65.1203,64.9664,65.0433,94584.0
2024-04-16 10:00:00,67.61,67.76,67.59,67.72,113980.0,65.0529,65.1973,65.0337,65.1588,113980.0
2024-04-16 10:10:00,67.71,67.86,67.7,67.75,84520.0,65.1492,65.2935,65.1395,65.1877,84520.0
2024-04-16 10:20:00,67.74,67.91,67.7,67.91,55971.0,65.178,65.3416,65.1395,65.3416,55971.0
2024-04-16 10:30:00,67.91,67.95,67.84,67.89,74829.0,65.3416,65.3801,65.2743,65.3224,74829.0
2024-04-16 10:40:00,67.89,68.0,67.81,67.82,78620.0,65.3224,65.4282,65.2454,65.255,78620.0
2024-04-16 10:50:00,67.82,67.82,67.4,67.56,69852.0,65.255,65.255,64.8509,65.0048,69852.0
2024-04-16 11:00:00,67.56,67.56,67.31,67.44,44716.0,65.0048,65.0048,64.7643,64.8894,44716.0
2024-04-16 11:10:00,67.44,67.56,67.42,67.52,51151.0,64.8894,65.0048,64.8701,64.9664,51151.0
2024-04-16 11:20:00,67.52,67.59,67.46,67.53,72033.0,64.9664,65.0337,64.9086,64.976,72033.0
2024-04-16 11:30:00,67.54,67.76,67.53,67.68,40548.0,64.9856,65.1973,64.976,65.1203,40548.0
2024-04-16 11:40:00,67.69,67.74,67.63,67.64,139998.0,65.1299,65.178,65.0722,65.0818,139998.0
2024-04-16 11:50:00,67.63,67.71,67.62,67.62,27883.0,65.0722,65.1492,65.0626,65.0626,27883.0
2024-04-16 12:00:00,67.62,67.65,67.59,67.63,38014.0,65.0626,65.0914,65.0337,65.0722,38014.0
2024-04-16 12:10:00,67.64,67.68,67.61,67.66,26279.0,65.0818,65.1203,65.0529,65.1011,26279.0
2024-04-16 12:20:00,67.66,67.73,67.66,67.71,35918.0,65.1011,65.1684,65.1011,65.1492,35918.0
2024-04-16 12:30:00,67.71,67.77,67.68,67.77,34371.0,65.1492,65.2069,65.1203,65.2069,34371.0
2024-04-16 12:40:00,67.79,67.83,67.76,67.81,45600.0,65.2261,65.2646,65.1973,65.2454,45600.0
2024-04-16 12:50:00,67.81,67.82,67.72,67.73,26506.0,65.2454,65.255,65.1588,65.1684,26506.0
2024-04-16 13:00:00,67.72,67.72,67.54,67.64,36428.0,65.1588,65.1588,64.9856,65.0818,36428.0
2024-04-16 13:10:00,67.64,67.7,67.62,67.67,27883.0,65.0818,65.1395,65.0626,65.1107,27883.0
2024-04-16 13:20:00,67.67,67.76,67.65,67.67,40433.0,65.1107,65.1973,65.0914,65.1107,40433.0
2024-04-16 13:30:00,67.66,67.68,67.53,67.63,39307.0,65.1011,65.1203,64.976,65.0722,39307.0
2024-04-16 13:40:00,67.63,67.7,67.62,67.63,25022.0,65.0722,65.1395,65.0626,65.0722,25022.0
2024-04-16 13:50:00,67.63,67.69,67.59,67.67,34240.0,65.0722,65.1299,65.0337,65.1107,34240.0
2024-04-16 14:00:00,67.68,67.9,67.65,67.9,42936.0,65.1203,65.332,65.0914,65.332,42936.0
2024-04-16 14:10:00,67.89,67.96,67.8,67.81,83951.0,65.3224,65.3897,65.2358,65.2454,83951.0
2024-04-16 14:20:00,67.81,67.82,67.7,67.76,75700.0,65.2454,65.255,65.1395,65.1973,75700.0
2024-04-16 14:30:00,67.75,67.8,67.68,67.71,53877.0,65.1877,65.2358,65.1203,65.1492,53877.0
2024-04-16 14:40:00,67.72,67.78,67.69,67.78,44085.0,65.1588,65.2165,65.1299,65.2165,44085.0
2024-04-16 14:50:00,67.77,67.91,67.76,67.91,48226.0,65.2069,65.3416,65.1973,65.3416,48226.0
2024-04-16 15:00:00,67.91,67.91,67.81,67.84,51957.0,65.3416,65.3416,65.2454,65.2743,51957.0
2024-04-16 15:10:00,67.84,67.86,67.78,67.84,72468.0,65.2743,65.2935,65.2165,65.2743,72468.0
2024-04-16 15:20:00,67.84,67.89,67.8,67.85,59882.0,65.2743,65.3224,65.2358,65.2839,59882.0
2024-04-16 15:30:00,67.86,67.87,67.6,67.7,84909.0,65.2935,65.3031,65.0433,65.1395,84909.0
2024-04-16 15:40:00,67.7,67.88,67.69,67.87,133818.0,65.1395,65.3127,65.1299,65.3031,133818.0
2024-04-16 15:50:00,67.86,68.01,67.79,67.81,456830.0,65.2935,65.4378,65.2261,65.2454,456830.0
2024-04-17 09:30:00,68.22,68.8,68.19,68.69,105088.0,65.6399,66.1979,65.611,66.0921,105088.0
2024-04-17 09:40:00,68.7,68.71,68.39,68.45,92983.0,66.1017,66.1113,65.8034,65.8612,92983.0
2024-04-17 09:50:00,68.46,68.62,68.42,68.45,65241.0,65.8708,66.0248,65.8323,65.8612,65241.0
2024-04-17 10:00:00,68.45,68.51,68.27,68.51,53300.0,65.8612,65.9189,65.688,65.9189,53300.0
2024-04-17 10:10:00,68.52,68.58,68.38,68.41,44790.0,65.9285,65.9863,65.7938,65.8227,44790.0
2024-04-17 10:20:00,68.4,68.43,68.19,68.2,39110.0,65.8131,65.8419,65.611,65.6206,39110.0
2024-04-17 10:30:00,68.16,68.41,68.08,68.4,41800.0,65.5821,65.8227,65.5052,65.8131,41800.0
2024-04-17 10:40:00,68.4,68.51,68.27,68.43,128308.0,65.8131,65.9189,65.688,65.8419,128308.0
2024-04-17 10:50:00,68.44,68.5,68.38,68.44,65994.0,65.8516,65.9093,65.7938,65.8516,65994.0
2024-04-17 11:00:00,68.44,68.45,68.23,68.24,87336.0,65.8516,65.8612,65.6495,65.6591,87336.0
2024-04-17 11:10:00,68.24,68.33,68.14,68.33,48987.0,65.6591,65.7457,65.5629,65.7457,48987.0
2024-04-17 11:20:00,68.33,68.35,68.2,68.2,43272.0,65.7457,65.765,65.6206,65.6206,43272.0
2024-04-17 11:30:00,68.19,68.33,68.13,68.33,52993.0,65.611,65.7457,65.5533,65.7457,52993.0
2024-04-17 11:40:00,68.33,68.34,68.18,68.23,111037.0,65.7457,65.7553,65.6014,65.6495,111037.0
2024-04-17 11:50:00,68.23,68.3,68.16,68.17,35181.0,65.6495,65.7169,65.5821,65.5918,35181.0
2024-04-17 12:00:00,68.17,68.31,68.13,68.31,39854.0,65.5918,65.7265,65.5533,65.7265,39854.0
2024-04-17 12:10:00,68.33,68.38,68.28,68.28,32475.0,65.7457,65.7938,65.6976,65.6976,32475.0
2024-04-17 12:20:00,68.3,68.42,68.29,68.36,25397.0,65.7169,65.8323,65.7072,65.7746,25397.0
2024-04-17 12:30:00,68.34,68.35,68.27,68.3,16790.0,65.7553,65.765,65.688,65.7169,16790.0
2024-04-17 12:40:00,68.29,68.33,68.28,68.28,30826.0,65.7072,65.7457,65.6976,65.6976,30826.0
2024-04-17 12:50:00,68.29,68.36,68.25,68.36,16517.0,65.7072,65.7746,65.6687,65.7746,16517.0
2024-04-17 13:00:00,68.35,68.36,68.24,68.27,31618.0,65.765,65.7746,65.6591,65.688,31618.0
2024-04-17 13:10:00,68.26,68.37,68.25,68.37,22082.0,65.6784,65.7842,65.6687,65.7842,22082.0
2024-04-17 13:20:00,68.36,68.38,68.32,68.37,22486.0,65.7746,65.7938,65.7361,65.7842,22486.0
2024-04-17 13:30:00,68.37,68.37,68.22,68.28,21761.0,65.7842,65.7842,65.6399,65.6976,21761.0
2024-04-17 13:40:00,68.28,68.3,68.22,68.28,33038.0,65.6976,65.7169,65.6399,65.6976,33038.0
2024-04-17 13:50:00,68.27,68.33,68.24,68.29,25812.0,65.688,65.7457,65.6591,65.7072,25812.0
2024-04-17 14:00:00,68.3,68.36,68.27,68.28,25459.0,65.7169,65.7746,65.688,65.6976,25459.0
2024-04-17 14:10:00,68.28,68.32,68.24,68.3,31296.0,65.6976,65.7361,65.6591,65.7169,31296.0
2024-04-17 14:20:00,68.3,68.3,68.21,68.21,24738.0,65.7169,65.7169,65.6303,65.6303,24738.0
2024-04-17 14:30:00,68.22,68.27,68.21,68.26,15071.0,65.6399,65.688,65.6303,65.6784,15071.0
2024-04-17 14:40:00,68.27,68.35,68.24,68.25,67960.0,65.688,65.765,65.6591,65.6687,67960.0
2024-04-17 14:50:00,68.25,68.32,68.17,68.31,78163.0,65.6687,65.7361,65.5918,65.7265,78163.0
2024-04-17 15:00:00,68.29,68.29,68.22,68.23,39481.0,65.7072,65.7072,65.6399,65.6495,39481.0
2024-04-17 15:10:00,68.23,68.3,68.21,68.3,54529.0,65.6495,65.7169,65.6303,65.7169,54529.0
2024-04-17 15:20:00,68.3,68.41,68.29,68.35,44620.0,65.7169,65.8227,65.7072,65.765,44620.0
2024-04-17 15:30:00,68.36,68.4,68.31,68.36,54201.0,65.7746,65.8131,65.7265,65.7746,54201.0
2024-04-17 15:40:00,68.36,68.54,68.33,68.47,134753.0,65.7746,65.9478,65.7457,65.8804,134753.0
2024-04-17 15:50:00,68.47,68.53,68.41,68.5,369729.0,65.8804,65.9382,65.8227,65.9093,369729.0
2024-04-18 09:30:00,69.0,69.11,68.57,68.84,144788.0,66.3904,66.4962,65.9766,66.2364,144788.0
2024-04-18 09:40:00,68.83,69.01,68.77,68.97,210205.0,66.2268,66.4,66.1691,66.3615,210205.0
2024-04-18 09:50:00,68.97,69.01,68.93,68.98,91334.0,66.3615,66.4,66.323,66.3711,91334.0
2024-04-18 10:00:00,68.97,69.26,68.96,69.23,102919.0,66.3615,66.6405,66.3519,66.6117,102919.0
2024-04-18 10:10:00,69.22,69.24,69.11,69.14,46395.0,66.6021,66.6213,66.4962,66.5251,46395.0
2024-04-18 10:20:00,69.13,69.2,69.1,69.18,36898.0,66.5155,66.5828,66.4866,66.5636,36898.0
2024-04-18 10:30:00,69.17,69.18,69.0,69.03,43265.0,66.5539,66.5636,66.3904,66.4192,43265.0
2024-04-18 10:40:00,69.02,69.1,68.88,68.89,53007.0,66.4096,66.4866,66.2749,66.2845,53007.0
2024-04-18 10:50:00,68.89,69.05,68.87,68.97,60069.0,66.2845,66.4385,66.2653,66.3615,60069.0
2024-04-18 11:00:00,68.98,69.0,68.77,68.78,50766.0,66.3711,66.3904,66.1691,66.1787,50766.0
2024-04-18 11:10:00,68.77,68.88,68.76,68.83,42815.0,66.1691,66.2749,66.1595,66.2268,42815.0
2024-04-18 11:20:00,68.84,68.96,68.81,68.89,42853.0,66.2364,66.3519,66.2076,66.2845,42853.0
2024-04-18 11:30:00,68.89,68.94,68.85,68.93,28103.0,66.2845,66.3326,66.2461,66.323,28103.0
2024-04-18 11:40:00,68.92,68.93,68.84,68.92,49692.0,66.3134,66.323,66.2364,66.3134,49692.0
2024-04-18 11:50:00,68.91,68.92,68.87,68.89,26897.0,66.3038,66.3134,66.2653,66.2845,26897.0
2024-04-18 12:00:00,68.89,68.94,68.87,68.89,31033.0,66.2845,66.3326,66.2653,66.2845,31033.0
2024-04-18 12:10:00,68.9,68.94,68.87,68.91,28296.0,66.2942,66.3326,66.2653,66.3038,28296.0
2024-04-18 12:20:00,68.92,68.92,68.85,68.86,25212.0,66.3134,66.3134,66.2461,66.2557,25212.0
2024-04-18 12:30:00,68.87,68.94,68.86,68.92,39982.0,66.2653,66.3326,66.2557,66.3134,39982.0
2024-04-18 12:40:00,68.92,68.95,68.86,68.88,33473.0,66.3134,66.3423,66.2557,66.2749,33473.0
2024-04-18 12:50:00,68.89,68.9,68.82,68.89,30451.0,66.2845,66.2942,66.2172,66.2845,30451.0
2024-04-18 13:00:00,68.89,68.94,68.86,68.9,26223.0,66.2845,66.3326,66.2557,66.2942,26223.0
2024-04-18 13:10:00,68.91,68.91,68.86,68.88,24836.0,66.3038,66.3038,66.2557,66.2749,24836.0
2024-04-18 13:20:00,68.88,69.04,68.88,69.03,34423.0,66.2749,66.4289,66.2749,66.4192,34423.0
2024-04-18 13:30:00,69.04,69.04,68.87,68.88,29565.0,66.4289,66.4289,66.2653,66.2749,29565.0
2024-04-18 13:40:00,68.88,68.94,68.87,68.9,26106.0,66.2749,66.3326,66.2653,66.2942,26106.0
2024-04-18 13:50:00,68.9,68.93,68.86,68.93,26785.0,66.2942,66.323,66.2557,66.323,26785.0
2024-04-18 14:00:00,68.92,68.93,68.87,68.92,32162.0,66.3134,66.323,66.2653,66.3134,32162.0
2024-04-18 14:10:00,68.91,69.0,68.89,69.0,34704.0,66.3038,66.3904,66.2845,66.3904,34704.0
2024-04-18 14:20:00,69.0,69.01,68.95,68.97,29647.0,66.3904,66.4,66.3423,66.3615,29647.0
2024-04-18 14:30:00,68.97,69.02,68.94,69.02,23592.0,66.3615,66.4096,66.3326,66.4096,23592.0
2024-04-18 14:40:00,69.02,69.04,68.99,69.02,34097.0,66.4096,66.4289,66.3808,66.4096,34097.0
2024-04-18 14:50:00,69.01,69.01,68.96,68.98,38228.0,66.4,66.4,66.3519,66.3711,38228.0
2024-04-18 15:00:00,68.98,68.98,68.85,68.96,118362.0,66.3711,66.3711,66.2461,66.3519,118362.0
2024-04-18 15:10:00,68.95,68.97,68.88,68.9,97277.0,66.3423,66.3615,66.2749,66.2942,97277.0
2024-04-18 15:20:00,68.9,68.96,68.89,68.9,78218.0,66.2942,66.3519,66.2845,66.2942,78218.0
2024-04-18 15:30:00,68.91,69.03,68.9,68.97,69969.0,66.3038,66.4192,66.2942,66.3615,69969.0
2024-04-18 15:40:00,68.97,69.11,68.97,69.09,106700.0,66.3615,66.4962,66.3615,66.477,106700.0
2024-04-18 15:50:00,69.1,69.16,68.98,69.08,382649.0,66.4866,66.5443,66.3711,66.4674,382649.0
2024-04-19 09:30:00,69.21,69.51,69.08,69.27,184509.0,66.5924,66.8811,66.4674,66.6502,184509.0
2024-04-19 09:40:00,69.28,69.31,69.2,69.23,51437.0,66.6598,66.6887,66.5828,66.6117,51437.0
2024-04-19 09:50:00,69.25,69.34,69.2,69.33,28549.0,66.6309,66.7175,66.5828,66.7079,28549.0
2024-04-19 10:00:00,69.34,69.46,69.27,69.45,42769.0,66.7175,66.833,66.6502,66.8234,42769.0
2024-04-19 10:10:00,69.44,69.6,69.43,69.55,41391.0,66.8137,66.9677,66.8041,66.9196,41391.0
2024-04-19 10:20:00,69.56,69.75,69.51,69.75,40438.0,66.9292,67.112,66.8811,67.112,40438.0
2024-04-19 10:30:00,69.75,69.82,69.69,69.8,28598.0,67.112,67.1794,67.0543,67.1601,28598.0
2024-04-19 10:40:00,69.79,69.82,69.68,69.68,43495.0,67.1505,67.1794,67.0447,67.0447,43495.0
2024-04-19 10:50:00,69.67,69.67,69.58,69.65,27299.0,67.035,67.035,66.9484,67.0158,27299.0
2024-04-19 11:00:00,69.65,69.81,69.61,69.81,46197.0,67.0158,67.1697,66.9773,67.1697,46197.0
2024-04-19 11:10:00,69.81,69.85,69.76,69.83,23127.0,67.1697,67.2082,67.1216,67.189,23127.0
2024-04-19 11:20:00,69.84,69.98,69.84,69.96,44599.0,67.1986,67.3333,67.1986,67.3141,44599.0
2024-04-19 11:30:00,69.95,69.96,69.86,69.9,37139.0,67.3044,67.3141,67.2179,67.2563,37139.0
2024-04-19 11:40:00,69.89,70.16,69.87,70.16,130578.0,67.2467,67.5065,67.2275,67.5065,130578.0
2024-04-19 11:50:00,70.17,70.19,70.09,70.16,45111.0,67.5161,67.5354,67.4392,67.5065,45111.0
2024-04-19 12:00:00,70.16,70.19,70.11,70.15,36393.0,67.5065,67.5354,67.4584,67.4969,36393.0
2024-04-19 12:10:00,70.15,70.17,70.09,70.1,57185.0,67.4969,67.5161,67.4392,67.4488,57185.0
2024-04-19 12:20:00,70.11,70.22,70.08,70.2,50034.0,67.4584,67.5642,67.4295,67.545,50034.0
2024-04-19 12:30:00,70.2,70.26,70.17,70.22,48732.0,67.545,67.6027,67.5161,67.5642,48732.0
2024-04-19 12:40:00,70.23,70.29,70.22,70.29,37478.0,67.5739,67.6316,67.5642,67.6316,37478.0
2024-04-19 12:50:00,70.29,70.34,70.26,70.32,41447.0,67.6316,67.6797,67.6027,67.6605,41447.0
2024-04-19 13:00:00,70.32,70.36,70.28,70.31,48757.0,67.6605,67.6989,67.622,67.6508,48757.0
2024-04-19 13:10:00,70.31,70.34,70.24,70.28,41657.0,67.6508,67.6797,67.5835,67.622,41657.0
2024-04-19 13:20:00,70.28,70.31,70.25,70.26,30535.0,67.622,67.6508,67.5931,67.6027,30535.0
2024-04-19 13:30:00,70.26,70.31,70.26,70.31,29794.0,67.6027,67.6508,67.6027,67.6508,29794.0
2024-04-19 13:40:00,70.31,70.41,70.3,70.38,45427.0,67.6508,67.7471,67.6412,67.7182,45427.0
2024-04-19 13:50:00,70.38,70.41,70.33,70.36,50539.0,67.7182,67.7471,67.6701,67.6989,50539.0
2024-04-19 14:00:00,70.36,70.44,70.31,70.42,52473.0,67.6989,67.7759,67.6508,67.7567,52473.0
2024-04-19 14:10:00,70.42,70.56,70.38,70.52,47981.0,67.7567,67.8914,67.7182,67.8529,47981.0
2024-04-19 14:20:00,70.53,70.53,70.47,70.48,42702.0,67.8625,67.8625,67.8048,67.8144,42702.0
2024-04-19 14:30:00,70.48,70.59,70.48,70.5,52517.0,67.8144,67.9202,67.8144,67.8336,52517.0
2024-04-19 14:40:00,70.48,70.54,70.45,70.52,42781.0,67.8144,67.8721,67.7855,67.8529,42781.0
2024-04-19 14:50:00,70.53,70.64,70.51,70.63,65355.0,67.8625,67.9684,67.8433,67.9587,65355.0
2024-04-19 15:00:00,70.63,70.65,70.54,70.55,54343.0,67.9587,67.978,67.8721,67.8818,54343.0
2024-04-19 15:10:00,70.54,70.55,70.4,70.44,112808.0,67.8721,67.8818,67.7374,67.7759,112808.0
2024-04-19 15:20:00,70.45,70.46,70.38,70.41,49691.0,67.7855,67.7952,67.7182,67.7471,49691.0
2024-04-19 15:30:00,70.4,70.44,70.35,70.38,86286.0,67.7374,67.7759,67.6893,67.7182,86286.0
2024-04-19 15:40:00,70.38,70.47,70.31,70.45,142478.0,67.7182,67.8048,67.6508,67.7855,142478.0
2024-04-19 15:50:00,70.44,70.46,70.32,70.41,373848.0,67.7759,67.7952,67.6605,67.7471,373848.0
2024-04-22 09:30:00,70.61,70.71,70.42,70.57,99862.0,67.9395,68.0357,67.7567,67.901,99862.0
2024-04-22 09:40:00,70.56,70.67,70.39,70.41,70839.0,67.8914,67.9972,67.7278,67.7471,70839.0
2024-04-22 09:50:00,70.4,70.7,70.39,70.64,65909.0,67.7374,68.0261,67.7278,67.9684,65909.0
2024-04-22 10:00:00,70.65,70.68,70.48,70.61,60726.0,67.978,68.0068,67.8144,67.9395,60726.0
2024-04-22 10:10:00,70.61,70.61,70.41,70.48,58150.0,67.9395,67.9395,67.7471,67.8144,58150.0
2024-04-22 10:20:00,70.49,70.9,70.48,70.87,65794.0,67.824,68.2185,67.8144,68.1897,65794.0
2024-04-22 10:30:00,70.87,71.03,70.82,70.95,80201.0,68.1897,68.3436,68.1415,68.2666,80201.0
2024-04-22 10:40:00,70.93,71.14,70.9,71.11,106109.0,68.2474,68.4494,68.2185,68.4206,106109.0
2024-04-22 10:50:00,71.1,71.15,71.03,71.07,72854.0,68.411,68.4591,68.3436,68.3821,72854.0
2024-04-22 11:00:00,71.06,71.15,71.04,71.1,48345.0,68.3725,68.4591,68.3532,68.411,48345.0
2024-04-22 11:10:00,71.1,71.12,71.01,71.08,43391.0,68.411,68.4302,68.3244,68.3917,43391.0
2024-04-22 11:20:00,71.08,71.12,70.99,71.03,45633.0,68.3917,68.4302,68.3051,68.3436,45633.0
2024-04-22 11:30:00,71.01,71.05,70.86,70.99,82450.0,68.3244,68.3628,68.18,68.3051,82450.0
2024-04-22 11:40:00,71.0,71.03,70.96,71.01,53218.0,68.3147,68.3436,68.2762,68.3244,53218.0
2024-04-22 11:50:00,71.01,71.02,70.98,70.99,33937.0,68.3244,68.334,68.2955,68.3051,33937.0
2024-04-22 12:00:00,70.98,71.01,70.91,70.97,39338.0,68.2955,68.3244,68.2281,68.2859,39338.0
2024-04-22 12:10:00,70.97,71.0,70.92,70.95,29252.0,68.2859,68.3147,68.2378,68.2666,29252.0
2024-04-22 12:20:00,70.95,70.98,70.87,70.97,32536.0,68.2666,68.2955,68.1897,68.2859,32536.0
2024-04-22 12:30:00,70.98,71.05,70.97,71.05,30529.0,68.2955,68.3628,68.2859,68.3628,30529.0
2024-04-22 12:40:00,71.05,71.05,71.0,71.03,28223.0,68.3628,68.3628,68.3147,68.3436,28223.0
2024-04-22 12:50:00,71.03,71.04,70.94,71.03,32231.0,68.3436,68.3532,68.257,68.3436,32231.0
2024-04-22 13:00:00,71.03,71.05,70.99,71.02,42427.0,68.3436,68.3628,68.3051,68.334,42427.0
2024-04-22 13:10:00,71.02,71.06,70.97,71.04,50747.0,68.334,68.3725,68.2859,68.3532,50747.0
2024-04-22 13:20:00,71.05,71.07,71.01,71.07,50626.0,68.3628,68.3821,68.3244,68.3821,50626.0
2024-04-22 13:30:00,71.07,71.08,71.0,71.08,32025.0,68.3821,68.3917,68.3147,68.3917,32025.0
2024-04-22 13:40:00,71.09,71.11,71.05,71.09,41886.0,68.4013,68.4206,68.3628,68.4013,41886.0
2024-04-22 13:50:00,71.09,71.28,71.08,71.27,64420.0,68.4013,68.5841,68.3917,68.5745,64420.0
2024-04-22 14:00:00,71.27,71.29,71.2,71.23,48682.0,68.5745,68.5938,68.5072,68.536,48682.0
2024-04-22 14:10:00,71.22,71.29,71.22,71.26,33756.0,68.5264,68.5938,68.5264,68.5649,33756.0
2024-04-22 14:20:00,71.26,71.3,71.25,71.3,45511.0,68.5649,68.6034,68.5553,68.6034,45511.0
2024-04-22 14:30:00,71.3,71.38,71.28,71.38,38485.0,68.6034,68.6804,68.5841,68.6804,38485.0
2024-04-22 14:40:00,71.37,71.38,71.28,71.28,42845.0,68.6707,68.6804,68.5841,68.5841,42845.0
2024-04-22 14:50:00,71.28,71.28,71.23,71.27,29869.0,68.5841,68.5841,68.536,68.5745,29869.0
2024-04-22 15:00:00,71.27,71.31,71.11,71.14,84601.0,68.5745,68.613,68.4206,68.4494,84601.0
2024-04-22 15:10:00,71.13,71.26,71.13,71.25,61633.0,68.4398,68.5649,68.4398,68.5553,61633.0
2024-04-22 15:20:00,71.25,71.25,71.12,71.15,51849.0,68.5553,68.5553,68.4302,68.4591,51849.0
2024-04-22 15:30:00,71.15,71.19,71.07,71.15,60310.0,68.4591,68.4976,68.3821,68.4591,60310.0
2024-04-22 15:40:00,71.16,71.28,71.1,71.28,106742.0,68.4687,68.5841,68.411,68.5841,106742.0
2024-04-22 15:50:00,71.28,71.28,71.11,71.18,278610.0,68.5841,68.5841,68.4206,68.4879,278610.0
2024-04-23 09:30:00,71.07,71.5,71.06,71.42,94315.0,68.3821,68.7958,68.3725,68.7189,94315.0
2024-04-23 09:40:00,71.43,71.53,71.3,71.53,46860.0,68.7285,68.8247,68.6034,68.8247,46860.0
2024-04-23 09:50:00,71.52,71.54,71.41,71.51,46284.0,68.8151,68.8343,68.7092,68.8054,46284.0
2024-04-23 10:00:00,71.5,71.55,71.33,71.35,51287.0,68.7958,68.8439,68.6323,68.6515,51287.0
2024-04-23 10:10:00,71.34,71.35,71.12,71.22,41178.0,68.6419,68.6515,68.4302,68.5264,41178.0
2024-04-23 10:20:00,71.21,71.21,71.05,71.06,32923.0,68.5168,68.5168,68.3628,68.3725,32923.0
2024-04-23 10:30:00,71.06,71.21,71.01,71.21,39819.0,68.3725,68.5168,68.3244,68.5168,39819.0
2024-04-23 10:40:00,71.22,71.27,71.09,71.27,55870.0,68.5264,68.5745,68.4013,68.5745,55870.0
2024-04-23 10:50:00,71.27,71.32,71.2,71.2,46298.0,68.5745,68.6226,68.5072,68.5072,46298.0
2024-04-23 11:00:00,71.21,71.27,71.07,71.08,40450.0,68.5168,68.5745,68.3821,68.3917,40450.0
2024-04-23 11:10:00,71.09,71.11,71.02,71.03,30532.0,68.4013,68.4206,68.334,68.3436,30532.0
2024-04-23 11:20:00,71.02,71.13,71.01,71.11,37918.0,68.334,68.4398,68.3244,68.4206,37918.0
2024-04-23 11:30:00,71.11,71.13,71.05,71.11,39013.0,68.4206,68.4398,68.3628,68.4206,39013.0
2024-04-23 11:40:00,71.12,71.12,70.94,70.99,34023.0,68.4302,68.4302,68.257,68.3051,34023.0
2024-04-23 11:50:00,70.99,71.09,70.98,71.06,28159.0,68.3051,68.4013,68.2955,68.3725,28159.0
2024-04-23 12:00:00,71.06,71.07,70.94,70.99,27754.0,68.3725,68.3821,68.257,68.3051,27754.0
2024-04-23 12:10:00,71.0,71.04,70.97,71.0,26773.0,68.3147,68.3532,68.2859,68.3147,26773.0
2024-04-23 12:20:00,70.99,71.02,70.96,71.02,20650.0,68.3051,68.334,68.2762,68.334,20650.0
2024-04-23 12:30:00,71.02,71.1,71.01,71.05,29214.0,68.334,68.411,68.3244,68.3628,29214.0
2024-04-23 12:40:00,71.05,71.15,71.05,71.08,18752.0,68.3628,68.4591,68.3628,68.3917,18752.0
2024-04-23 12:50:00,71.08,71.13,71.04,71.05,22488.0,68.3917,68.4398,68.3532,68.3628,22488.0
2024-04-23 13:00:00,71.05,71.1,71.04,71.08,23092.0,68.3628,68.411,68.3532,68.3917,23092.0
2024-04-23 13:10:00,71.08,71.1,71.02,71.03,19673.0,68.3917,68.411,68.334,68.3436,19673.0
2024-04-23 13:20:00,71.04,71.17,71.04,71.13,44192.0,68.3532,68.4783,68.3532,68.4398,44192.0
2024-04-23 13:30:00,71.13,71.14,70.93,70.95,44442.0,68.4398,68.4494,68.2474,68.2666,44442.0
2024-04-23 13:40:00,70.95,70.97,70.89,70.91,30249.0,68.2666,68.2859,68.2089,68.2281,30249.0
2024-04-23 13:50:00,70.91,70.91,70.85,70.88,33300.0,68.2281,68.2281,68.1704,68.1993,33300.0
2024-04-23 14:00:00,70.88,70.92,70.77,70.77,43730.0,68.1993,68.2378,68.0934,68.0934,43730.0
2024-04-23 14:10:00,70.78,70.86,70.78,70.81,32835.0,68.1031,68.18,68.1031,68.1319,32835.0
2024-04-23 14:20:00,70.81,70.89,70.79,70.82,38357.0,68.1319,68.2089,68.1127,68.1415,38357.0
2024-04-23 14:30:00,70.82,70.85,70.78,70.81,30558.0,68.1415,68.1704,68.1031,68.1319,30558.0
2024-04-23 14:40:00,70.82,70.86,70.79,70.79,55923.0,68.1415,68.18,68.1127,68.1127,55923.0
2024-04-23 14:50:00,70.8,70.81,70.75,70.8,41668.0,68.1223,68.1319,68.0742,68.1223,41668.0
2024-04-23 15:00:00,70.8,70.82,70.73,70.74,46751.0,68.1223,68.1415,68.0549,68.0646,46751.0
2024-04-23 15:10:00,70.74,70.77,70.67,70.71,59519.0,68.0646,68.0934,67.9972,68.0357,59519.0
2024-04-23 15:20:00,70.71,70.77,70.66,70.71,84895.0,68.0357,68.0934,67.9876,68.0357,84895.0
2024-04-23 15:30:00,70.7,70.74,70.65,70.7,91738.0,68.0261,68.0646,67.978,68.0261,91738.0
2024-04-23 15:40:00,70.7,70.76,70.63,70.75,159072.0,68.0261,68.0838,67.9587,68.0742,159072.0
2024-04-23 15:50:00,70.76,70.83,70.71,70.83,343900.0,68.0838,68.1512,68.0357,68.1512,343900.0
2024-04-24 09:30:00,70.16,70.38,69.95,70.28,167969.0,67.5065,67.7182,67.3044,67.622,167969.0
2024-04-24 09:40:00,70.28,70.76,70.2,70.76,77628.0,67.622,68.0838,67.545,68.0838,77628.0
2024-04-24 09:50:00,70.76,71.01,70.7,70.75,72432.0,68.0838,68.3244,68.0261,68.0742,72432.0
2024-04-24 10:00:00,70.76,70.96,70.76,70.85,101573.0,68.0838,68.2762,68.0838,68.1704,101573.0
2024-04-24 10:10:00,70.86,71.03,70.86,70.98,68830.0,68.18,68.3436,68.18,68.2955,68830.0
2024-04-24 10:20:00,70.97,71.22,70.96,71.2,56668.0,68.2859,68.5264,68.2762,68.5072,56668.0
2024-04-24 10:30:00,71.2,71.21,71.12,71.18,56015.0,68.5072,68.5168,68.4302,68.4879,56015.0
2024-04-24 10:40:00,71.17,71.24,71.06,71.23,44105.0,68.4783,68.5457,68.3725,68.536,44105.0
2024-04-24 10:50:00,71.23,71.31,71.18,71.31,37282.0,68.536,68.613,68.4879,68.613,37282.0
2024-04-24 11:00:00,71.31,71.49,71.28,71.33,78128.0,68.613,68.7862,68.5841,68.6323,78128.0
2024-04-24 11:10:00,71.34,71.43,71.26,71.36,62284.0,68.6419,68.7285,68.5649,68.6611,62284.0
2024-04-24 11:20:00,71.35,71.52,71.35,71.49,62045.0,68.6515,68.8151,68.6515,68.7862,62045.0
2024-04-24 11:30:00,71.48,71.54,71.45,71.47,56202.0,68.7766,68.8343,68.7477,68.767,56202.0
2024-04-24 11:40:00,71.47,71.61,71.47,71.57,60439.0,68.767,68.9017,68.767,68.8632,60439.0
2024-04-24 11:50:00,71.56,71.62,71.49,71.61,45508.0,68.8536,68.9113,68.7862,68.9017,45508.0
2024-04-24 12:00:00,71.6,71.74,71.57,71.68,41010.0,68.892,69.0267,68.8632,68.969,41010.0
2024-04-24 12:10:00,71.68,71.82,71.68,71.82,70626.0,68.969,69.1037,68.969,69.1037,70626.0
2024-04-24 12:20:00,71.83,71.87,71.77,71.78,53045.0,69.1133,69.1518,69.0556,69.0652,53045.0
2024-04-24 12:30:00,71.78,71.8,71.69,71.74,32061.0,69.0652,69.0845,68.9786,69.0267,32061.0
2024-04-24 12:40:00,71.73,71.77,71.68,71.69,65459.0,69.0171,69.0556,68.969,68.9786,65459.0
2024-04-24 12:50:00,71.71,71.71,71.59,71.63,29121.0,68.9979,68.9979,68.8824,68.9209,29121.0
2024-04-24 13:00:00,71.61,71.71,71.56,71.69,39718.0,68.9017,68.9979,68.8536,68.9786,39718.0
2024-04-24 13:10:00,71.68,71.76,71.67,71.68,22102.0,68.969,69.046,68.9594,68.969,22102.0
2024-04-24 13:20:00,71.67,71.7,71.62,71.69,23629.0,68.9594,68.9883,68.9113,68.9786,23629.0
2024-04-24 13:30:00,71.7,71.73,71.63,71.72,71196.0,68.9883,69.0171,68.9209,69.0075,71196.0
2024-04-24 13:40:00,71.73,71.73,71.62,71.66,65073.0,69.0171,69.0171,68.9113,68.9498,65073.0
2024-04-24 13:50:00,71.66,71.7,71.61,71.64,57573.0,68.9498,68.9883,68.9017,68.9305,57573.0
2024-04-24 14:00:00,71.65,71.69,71.64,71.69,50712.0,68.9402,68.9786,68.9305,68.9786,50712.0
2024-04-24 14:10:00,71.69,71.76,71.63,71.64,80489.0,68.9786,69.046,68.9209,68.9305,80489.0
2024-04-24 14:20:00,71.63,71.69,71.59,71.69,51057.0,68.9209,68.9786,68.8824,68.9786,51057.0
2024-04-24 14:30:00,71.69,71.69,71.57,71.58,60636.0,68.9786,68.9786,68.8632,68.8728,60636.0
2024-04-24 14:40:00,71.59,71.68,71.58,71.61,80406.0,68.8824,68.969,68.8728,68.9017,80406.0
2024-04-24 14:50:00,71.6,71.62,71.53,71.56,59039.0,68.892,68.9113,68.8247,68.8536,59039.0
2024-04-24 15:00:00,71.57,71.57,71.47,71.53,67668.0,68.8632,68.8632,68.767,68.8247,67668.0
2024-04-24 15:10:00,71.52,71.68,71.48,71.67,43602.0,68.8151,68.969,68.7766,68.9594,43602.0
2024-04-24 15:20:00,71.67,71.78,71.62,71.74,54081.0,68.9594,69.0652,68.9113,69.0267,54081.0
2024-04-24 15:30:00,71.73,71.75,71.55,71.56,112411.0,69.0171,69.0364,68.8439,68.8536,112411.0
2024-04-24 15:40:00,71.56,71.62,71.49,71.53,214277.0,68.8536,68.9113,68.7862,68.8247,214277.0
2024-04-24 15:50:00,71.53,71.72,71.48,71.62,482611.0,68.8247,69.0075,68.7766,68.9113,482611.0
2024-04-25 09:30:00,71.86,72.32,71.19,71.85,162442.0,69.1422,69.5848,68.4976,69.1326,162442.0
2024-04-25 09:40:00,71.85,71.92,71.62,71.63,57067.0,69.1326,69.1999,68.9113,68.9209,57067.0
2024-04-25 09:50:00,71.63,71.63,71.39,71.39,100886.0,68.9209,68.9209,68.69,68.69,100886.0
2024-04-25 10:00:00,71.41,71.47,71.3,71.38,58091.0,68.7092,68.767,68.6034,68.6804,58091.0
2024-04-25 10:10:00,71.36,71.37,71.25,71.34,90194.0,68.6611,68.6707,68.5553,68.6419,90194.0
2024-04-25 10:20:00,71.35,71.36,71.13,71.17,71740.0,68.6515,68.6611,68.4398,68.4783,71740.0
2024-04-25 10:30:00,71.19,71.4,71.11,71.23,46894.0,68.4976,68.6996,68.4206,68.536,46894.0
2024-04-25 10:40:00,71.25,71.34,71.2,71.22,48625.0,68.5553,68.6419,68.5072,68.5264,48625.0
2024-04-25 10:50:00,71.21,71.33,71.19,71.28,50459.0,68.5168,68.6323,68.4976,68.5841,50459.0
2024-04-25 11:00:00,71.26,71.31,71.19,71.25,39717.0,68.5649,68.613,68.4976,68.5553,39717.0
2024-04-25 11:10:00,71.26,71.45,71.24,71.42,38290.0,68.5649,68.7477,68.5457,68.7189,38290.0
2024-04-25 11:20:00,71.41,71.52,71.33,71.34,32020.0,68.7092,68.8151,68.6323,68.6419,32020.0
2024-04-25 11:30:00,71.36,71.42,71.3,71.37,30194.0,68.6611,68.7189,68.6034,68.6707,30194.0
2024-04-25 11:40:00,71.37,71.41,71.31,71.37,41880.0,68.6707,68.7092,68.613,68.6707,41880.0
2024-04-25 11:50:00,71.36,71.4,71.3,71.34,29630.0,68.6611,68.6996,68.6034,68.6419,29630.0
2024-04-25 12:00:00,71.34,71.36,71.25,71.36,25621.0,68.6419,68.6611,68.5553,68.6611,25621.0
2024-04-25 12:10:00,71.37,71.41,71.28,71.32,28924.0,68.6707,68.7092,68.5841,68.6226,28924.0
2024-04-25 12:20:00,71.32,71.35,71.26,71.33,24574.0,68.6226,68.6515,68.5649,68.6323,24574.0
2024-04-25 12:30:00,71.32,71.41,71.31,71.4,34936.0,68.6226,68.7092,68.613,68.6996,34936.0
2024-04-25 12:40:00,71.39,71.4,71.3,71.31,27705.0,68.69,68.6996,68.6034,68.613,27705.0
2024-04-25 12:50:00,71.3,71.34,71.27,71.32,29973.0,68.6034,68.6419,68.5745,68.6226,29973.0
2024-04-25 13:00:00,71.32,71.32,71.23,71.27,27902.0,68.6226,68.6226,68.536,68.5745,27902.0
2024-04-25 13:10:00,71.28,71.34,71.28,71.3,16686.0,68.5841,68.6419,68.5841,68.6034,16686.0
2024-04-25 13:20:00,71.3,71.34,71.24,71.3,23093.0,68.6034,68.6419,68.5457,68.6034,23093.0
2024-04-25 13:30:00,71.3,71.33,71.25,71.3,32921.0,68.6034,68.6323,68.5553,68.6034,32921.0
2024-04-25 13:40:00,71.3,71.37,71.29,71.33,23401.0,68.6034,68.6707,68.5938,68.6323,23401.0
2024-04-25 13:50:00,71.33,71.38,71.31,71.37,25170.0,68.6323,68.6804,68.613,68.6707,25170.0
2024-04-25 14:00:00,71.37,71.37,71.25,71.27,32430.0,68.6707,68.6707,68.5553,68.5745,32430.0
2024-04-25 14:10:00,71.26,71.28,71.18,71.18,33493.0,68.5649,68.5841,68.4879,68.4879,33493.0
2024-04-25 14:20:00,71.18,71.23,71.17,71.18,43892.0,68.4879,68.536,68.4783,68.4879,43892.0
2024-04-25 14:30:00,71.18,71.23,71.16,71.21,31120.0,68.4879,68.536,68.4687,68.5168,31120.0
2024-04-25 14:40:00,71.21,71.26,71.16,71.18,44600.0,68.5168,68.5649,68.4687,68.4879,44600.0
2024-04-25 14:50:00,71.17,71.23,71.16,71.23,28761.0,68.4783,68.536,68.4687,68.536,28761.0
2024-04-25 15:00:00,71.23,71.32,71.23,71.27,45251.0,68.536,68.6226,68.536,68.5745,45251.0
2024-04-25 15:10:00,71.27,71.36,71.27,71.34,34301.0,68.5745,68.6611,68.5745,68.6419,34301.0
2024-04-25 15:20:00,71.34,71.35,71.25,71.27,41810.0,68.6419,68.6515,68.5553,68.5745,41810.0
2024-04-25 15:30:00,71.27,71.32,71.21,71.27,47058.0,68.5745,68.6226,68.5168,68.5745,47058.0
2024-04-25 15:40:00,71.27,71.33,71.22,71.32,64910.0,68.5745,68.6323,68.5264,68.6226,64910.0
2024-04-25 15:50:00,71.32,71.45,71.28,71.38,226815.0,68.6226,68.7477,68.5841,68.6804,226815.0
2024-04-26 09:30:00,71.01,71.36,70.84,71.34,108240.0,68.3244,68.6611,68.1608,68.6419,108240.0
2024-04-26 09:40:00,71.35,71.43,71.17,71.17,54074.0,68.6515,68.7285,68.4783,68.4783,54074.0
2024-04-26 09:50:00,71.17,71.22,71.12,71.2,49388.0,68.4783,68.5264,68.4302,68.5072,49388.0
2024-04-26 10:00:00,71.22,71.22,71.09,71.15,116856.0,68.5264,68.5264,68.4013,68.4591,116856.0
2024-04-26 10:10:00,71.13,71.19,70.92,70.99,84772.0,68.4398,68.4976,68.2378,68.3051,84772.0
2024-04-26 10:20:00,70.98,71.12,70.98,71.11,49743.0,68.2955,68.4302,68.2955,68.4206,49743.0
2024-04-26 10:30:00,71.12,71.27,71.08,71.26,28762.0,68.4302,68.5745,68.3917,68.5649,28762.0
2024-04-26 10:40:00,71.27,71.27,70.99,71.03,50823.0,68.5745,68.5745,68.3051,68.3436,50823.0
2024-04-26 10:50:00,71.04,71.16,71.03,71.07,22679.0,68.3532,68.4687,68.3436,68.3821,22679.0
2024-04-26 11:00:00,71.06,71.15,71.0,71.12,38441.0,68.3725,68.4591,68.3147,68.4302,38441.0
2024-04-26 11:10:00,71.13,71.17,71.03,71.11,25968.0,68.4398,68.4783,68.3436,68.4206,25968.0
2024-04-26 11:20:00,71.11,71.13,71.03,71.07,28124.0,68.4206,68.4398,68.3436,68.3821,28124.0
2024-04-26 11:30:00,71.07,71.15,71.04,71.09,69925.0,68.3821,68.4591,68.3532,68.4013,69925.0
2024-04-26 11:40:00,71.08,71.14,71.06,71.07,38392.0,68.3917,68.4494,68.3725,68.3821,38392.0
2024-04-26 11:50:00,71.08,71.08,71.0,71.06,40304.0,68.3917,68.3917,68.3147,68.3725,40304.0
2024-04-26 12:00:00,71.06,71.1,71.04,71.06,22158.0,68.3725,68.411,68.3532,68.3725,22158.0
2024-04-26 12:10:00,71.07,71.17,71.07,71.15,19565.0,68.3821,68.4783,68.3821,68.4591,19565.0
2024-04-26 12:20:00,71.15,71.16,71.09,71.15,24574.0,68.4591,68.4687,68.4013,68.4591,24574.0
2024-04-26 12:30:00,71.14,71.17,71.07,71.09,32008.0,68.4494,68.4783,68.3821,68.4013,32008.0
2024-04-26 12:40:00,71.08,71.13,71.05,71.13,33118.0,68.3917,68.4398,68.3628,68.4398,33118.0
2024-04-26 12:50:00,71.12,71.12,71.01,71.01,21993.0,68.4302,68.4302,68.3244,68.3244,21993.0
2024-04-26 13:00:00,71.02,71.08,71.01,71.03,28525.0,68.334,68.3917,68.3244,68.3436,28525.0
2024-04-26 13:10:00,71.03,71.05,71.01,71.02,27096.0,68.3436,68.3628,68.3244,68.334,27096.0
2024-04-26 13:20:00,71.02,71.05,70.99,70.99,23091.0,68.334,68.3628,68.3051,68.3051,23091.0
2024-04-26 13:30:00,70.99,71.09,70.98,71.08,22595.0,68.3051,68.4013,68.2955,68.3917,22595.0
2024-04-26 13:40:00,71.07,71.07,70.99,71.05,27092.0,68.3821,68.3821,68.3051,68.3628,27092.0
2024-04-26 13:50:00,71.05,71.17,71.03,71.14,20511.0,68.3628,68.4783,68.3436,68.4494,20511.0
2024-04-26 14:00:00,71.14,71.22,71.1,71.22,24120.0,68.4494,68.5264,68.411,68.5264,24120.0
2024-04-26 14:10:00,71.22,72.13,71.18,71.34,390677.0,68.5264,69.402,68.4879,68.6419,390677.0
2024-04-26 14:20:00,71.34,71.4,71.07,71.11,124361.0,68.6419,68.6996,68.3821,68.4206,124361.0
2024-04-26 14:30:00,71.11,71.15,71.03,71.03,36831.0,68.4206,68.4591,68.3436,68.3436,36831.0
2024-04-26 14:40:00,71.04,71.13,71.02,71.1,55482.0,68.3532,68.4398,68.334,68.411,55482.0
2024-04-26 14:50:00,71.1,71.17,71.04,71.11,39881.0,68.411,68.4783,68.3532,68.4206,39881.0
2024-04-26 15:00:00,71.11,71.11,71.05,71.06,36040.0,68.4206,68.4206,68.3628,68.3725,36040.0
2024-04-26 15:10:00,71.06,71.09,70.97,70.99,42679.0,68.3725,68.4013,68.2859,68.3051,42679.0
2024-04-26 15:20:00,70.97,71.05,70.95,70.98,50115.0,68.2859,68.3628,68.2666,68.2955,50115.0
2024-04-26 15:30:00,70.97,70.97,70.81,70.89,45958.0,68.2859,68.2859,68.1319,68.2089,45958.0
2024-04-26 15:40:00,70.88,70.96,70.88,70.94,84383.0,68.1993,68.2762,68.1993,68.257,84383.0
2024-04-26 15:50:00,70.93,71.0,70.82,70.83,418644.0,68.2474,68.3147,68.1415,68.1512,418644.0
2024-04-29 09:30:00,70.87,71.19,70.83,71.07,88816.0,68.1897,68.4976,68.1512,68.3821,88816.0
2024-04-29 09:40:00,71.09,71.12,70.8,70.84,88663.0,68.4013,68.4302,68.1223,68.1608,88663.0
2024-04-29 09:50:00,70.85,70.89,70.33,70.33,131034.0,68.1704,68.2089,67.6701,67.6701,131034.0
2024-04-29 10:00:00,70.35,70.45,69.93,69.96,77226.0,67.6893,67.7855,67.2852,67.3141,77226.0
2024-04-29 10:10:00,69.96,70.11,69.91,70.06,58476.0,67.3141,67.4584,67.266,67.4103,58476.0
2024-04-29 10:20:00,70.06,70.14,70.01,70.01,67828.0,67.4103,67.4873,67.3622,67.3622,67828.0
2024-04-29 10:30:00,70.01,70.23,69.94,70.17,48614.0,67.3622,67.5739,67.2948,67.5161,48614.0
2024-04-29 10:40:00,70.17,70.28,70.14,70.27,44100.0,67.5161,67.622,67.4873,67.6123,44100.0
2024-04-29 10:50:00,70.28,70.43,70.25,70.41,51062.0,67.622,67.7663,67.5931,67.7471,51062.0
2024-04-29 11:00:00,70.41,70.49,70.27,70.28,51011.0,67.7471,67.824,67.6123,67.622,51011.0
2024-04-29 11:10:00,70.27,70.27,70.03,70.04,34439.0,67.6123,67.6123,67.3814,67.391,34439.0
2024-04-29 11:20:00,70.03,70.17,70.03,70.14,36865.0,67.3814,67.5161,67.3814,67.4873,36865.0
2024-04-29 11:30:00,70.14,70.24,70.1,70.1,28884.0,67.4873,67.5835,67.4488,67.4488,28884.0
2024-04-29 11:40:00,70.08,70.08,69.93,69.95,48422.0,67.4295,67.4295,67.2852,67.3044,48422.0
2024-04-29 11:50:00,69.97,70.06,69.93,70.06,73691.0,67.3237,67.4103,67.2852,67.4103,73691.0
2024-04-29 12:00:00,70.06,70.1,69.96,70.07,32778.0,67.4103,67.4488,67.3141,67.4199,32778.0
2024-04-29 12:10:00,70.06,70.14,70.06,70.11,29446.0,67.4103,67.4873,67.4103,67.4584,29446.0
2024-04-29 12:20:00,70.1,70.14,70.07,70.11,34362.0,67.4488,67.4873,67.4199,67.4584,34362.0
2024-04-29 12:30:00,70.12,70.16,70.08,70.12,28141.0,67.468,67.5065,67.4295,67.468,28141.0
2024-04-29 12:40:00,70.13,70.13,69.94,69.98,49984.0,67.4776,67.4776,67.2948,67.3333,49984.0
2024-04-29 12:50:00,69.97,69.98,69.93,69.97,29323.0,67.3237,67.3333,67.2852,67.3237,29323.0
2024-04-29 13:00:00,69.97,70.09,69.96,70.06,51526.0,67.3237,67.4392,67.3141,67.4103,51526.0
2024-04-29 13:10:00,70.06,70.16,70.02,70.15,25801.0,67.4103,67.5065,67.3718,67.4969,25801.0
2024-04-29 13:20:00,70.15,70.17,70.08,70.11,38477.0,67.4969,67.5161,67.4295,67.4584,38477.0
2024-04-29 13:30:00,70.11,70.19,70.1,70.19,26959.0,67.4584,67.5354,67.4488,67.5354,26959.0
2024-04-29 13:40:00,70.18,70.19,70.07,70.12,25259.0,67.5257,67.5354,67.4199,67.468,25259.0
2024-04-29 13:50:00,70.13,70.13,70.04,70.09,30259.0,67.4776,67.4776,67.391,67.4392,30259.0
2024-04-29 14:00:00,70.08,70.16,70.07,70.1,29948.0,67.4295,67.5065,67.4199,67.4488,29948.0
2024-04-29 14:10:00,70.09,70.11,70.05,70.07,35819.0,67.4392,67.4584,67.4007,67.4199,35819.0
2024-04-29 14:20:00,70.07,70.09,70.04,70.09,25123.0,67.4199,67.4392,67.391,67.4392,25123.0
2024-04-29 14:30:00,70.09,70.09,70.01,70.05,36236.0,67.4392,67.4392,67.3622,67.4007,36236.0
2024-04-29 14:40:00,70.04,70.05,69.93,69.94,36913.0,67.391,67.4007,67.2852,67.2948,36913.0
2024-04-29 14:50:00,69.95,70.06,69.94,70.0,38730.0,67.3044,67.4103,67.2948,67.3526,38730.0
2024-04-29 15:00:00,70.01,70.02,69.92,69.97,46972.0,67.3622,67.3718,67.2756,67.3237,46972.0
2024-04-29 15:10:00,69.98,70.16,69.96,70.15,78795.0,67.3333,67.5065,67.3141,67.4969,78795.0
2024-04-29 15:20:00,70.15,70.26,70.15,70.22,50160.0,67.4969,67.6027,67.4969,67.5642,50160.0
2024-04-29 15:30:00,70.22,70.31,70.18,70.28,61849.0,67.5642,67.6508,67.5257,67.622,61849.0
2024-04-29 15:40:00,70.28,70.37,70.24,70.32,93119.0,67.622,67.7086,67.5835,67.6605,93119.0
2024-04-29 15:50:00,70.33,70.38,70.19,70.26,384792.0,67.6701,67.7182,67.5354,67.6027,384792.0
2024-04-30 09:30:00,70.08,70.22,69.99,70.05,65859.0,67.4295,67.5642,67.3429,67.4007,65859.0
2024-04-30 09:40:00,70.05,70.08,69.88,69.93,42218.0,67.4007,67.4295,67.2371,67.2852,42218.0
2024-04-30 09:50:00,69.95,70.0,69.9,69.92,69619.0,67.3044,67.3526,67.2563,67.2756,69619.0
2024-04-30 10:00:00,69.92,70.0,69.84,69.85,53093.0,67.2756,67.3526,67.1986,67.2082,53093.0
2024-04-30 10:10:00,69.86,70.06,69.83,70.03,39564.0,67.2179,67.4103,67.189,67.3814,39564.0
2024-04-30 10:20:00,70.03,70.22,70.0,70.11,44626.0,67.3814,67.5642,67.3526,67.4584,44626.0
2024-04-30 10:30:00,70.12,70.19,70.09,70.11,36460.0,67.468,67.5354,67.4392,67.4584,36460.0
2024-04-30 10:40:00,70.11,70.3,70.11,70.3,34931.0,67.4584,67.6412,67.4584,67.6412,34931.0
2024-04-30 10:50:00,70.29,70.39,70.27,70.31,40514.0,67.6316,67.7278,67.6123,67.6508,40514.0
2024-04-30 11:00:00,70.31,70.33,70.23,70.25,51913.0,67.6508,67.6701,67.5739,67.5931,51913.0
2024-04-30 11:10:00,70.25,70.28,70.06,70.08,48811.0,67.5931,67.622,67.4103,67.4295,48811.0
2024-04-30 11:20:00,70.07,70.14,70.04,70.05,48102.0,67.4199,67.4873,67.391,67.4007,48102.0
2024-04-30 11:30:00,70.05,70.11,69.99,70.06,47595.0,67.4007,67.4584,67.3429,67.4103,47595.0
2024-04-30 11:40:00,70.07,70.36,70.07,70.31,35982.0,67.4199,67.6989,67.4199,67.6508,35982.0
2024-04-30 11:50:00,70.3,70.39,70.29,70.34,25031.0,67.6412,67.7278,67.6316,67.6797,25031.0
2024-04-30 12:00:00,70.34,70.35,70.25,70.3,26516.0,67.6797,67.6893,67.5931,67.6412,26516.0
2024-04-30 12:10:00,70.29,70.29,70.22,70.23,19818.0,67.6316,67.6316,67.5642,67.5739,19818.0
2024-04-30 12:20:00,70.24,70.26,70.16,70.2,20762.0,67.5835,67.6027,67.5065,67.545,20762.0
2024-04-30 12:30:00,70.21,70.23,70.08,70.09,24042.0,67.5546,67.5739,67.4295,67.4392,24042.0
2024-04-30 12:40:00,70.09,70.17,70.08,70.15,17528.0,67.4392,67.5161,67.4295,67.4969,17528.0
2024-04-30 12:50:00,70.17,70.25,70.15,70.22,23538.0,67.5161,67.5931,67.4969,67.5642,23538.0
2024-04-30 13:00:00,70.22,70.3,70.18,70.29,18502.0,67.5642,67.6412,67.5257,67.6316,18502.0
2024-04-30 13:10:00,70.29,70.34,70.26,70.3,17026.0,67.6316,67.6797,67.6027,67.6412,17026.0
2024-04-30 13:20:00,70.3,70.34,70.25,70.26,22339.0,67.6412,67.6797,67.5931,67.6027,22339.0
2024-04-30 13:30:00,70.25,70.29,70.21,70.22,16959.0,67.5931,67.6316,67.5546,67.5642,16959.0
2024-04-30 13:40:00,70.22,70.31,70.21,70.28,16188.0,67.5642,67.6508,67.5546,67.622,16188.0
2024-04-30 13:50:00,70.28,70.32,70.21,70.31,23635.0,67.622,67.6605,67.5546,67.6508,23635.0
2024-04-30 14:00:00,70.31,70.34,70.25,70.27,23422.0,67.6508,67.6797,67.5931,67.6123,23422.0
2024-04-30 14:10:00,70.27,70.3,70.25,70.27,22668.0,67.6123,67.6412,67.5931,67.6123,22668.0
2024-04-30 14:20:00,70.29,70.33,70.22,70.23,35355.0,67.6316,67.6701,67.5642,67.5739,35355.0
2024-04-30 14:30:00,70.23,70.3,70.21,70.28,21348.0,67.5739,67.6412,67.5546,67.622,21348.0
2024-04-30 14:40:00,70.28,70.33,70.27,70.31,27516.0,67.622,67.6701,67.6123,67.6508,27516.0
2024-04-30 14:50:00,70.31,70.38,70.26,70.38,29942.0,67.6508,67.7182,67.6027,67.7182,29942.0
2024-04-30 15:00:00,70.38,70.44,70.37,70.43,29109.0,67.7182,67.7759,67.7086,67.7663,29109.0
2024-04-30 15:10:00,70.42,70.47,70.35,70.39,60445.0,67.7567,67.8048,67.6893,67.7278,60445.0
2024-04-30 15:20:00,70.39,70.45,70.36,70.45,37815.0,67.7278,67.7855,67.6989,67.7855,37815.0
2024-04-30 15:30:00,70.46,70.48,70.33,70.36,45142.0,67.7952,67.8144,67.6701,67.6989,45142.0
2024-04-30 15:40:00,70.36,70.53,70.34,70.52,69276.0,67.6989,67.8625,67.6797,67.8529,69276.0
2024-04-30 15:50:00,70.51,70.53,70.41,70.46,261246.0,67.8433,67.8625,67.7471,67.7952,261246.0
2024-05-01 09:30:00,70.32,70.32,69.9,70.03,151466.0,67.6605,67.6605,67.2563,67.3814,151466.0
2024-05-01 09:40:00,70.04,70.05,69.46,69.69,66239.0,67.391,67.4007,66.833,67.0543,66239.0
2024-05-01 09:50:00,69.72,69.85,69.58,69.84,55616.0,67.0831,67.2082,66.9484,67.1986,55616.0
2024-05-01 10:00:00,69.85,70.15,69.72,70.09,52445.0,67.2082,67.4969,67.0831,67.4392,52445.0
2024-05-01 10:10:00,70.09,70.23,70.03,70.06,50796.0,67.4392,67.5739,67.3814,67.4103,50796.0
2024-05-01 10:20:00,70.08,70.27,70.08,70.23,43839.0,67.4295,67.6123,67.4295,67.5739,43839.0
2024-05-01 10:30:00,70.23,70.28,70.05,70.05,46491.0,67.5739,67.622,67.4007,67.4007,46491.0
2024-05-01 10:40:00,70.05,70.11,69.92,69.94,52991.0,67.4007,67.4584,67.2756,67.2948,52991.0
2024-05-01 10:50:00,69.94,69.94,69.67,69.75,66770.0,67.2948,67.2948,67.035,67.112,66770.0
2024-05-01 11:00:00,69.73,70.14,69.68,70.13,72169.0,67.0928,67.4873,67.0447,67.4776,72169.0
2024-05-01 11:10:00,70.11,70.23,69.99,70.19,26681.0,67.4584,67.5739,67.3429,67.5354,26681.0
2024-05-01 11:20:00,70.18,70.22,70.13,70.22,30890.0,67.5257,67.5642,67.4776,67.5642,30890.0
2024-05-01 11:30:00,70.23,70.31,70.2,70.23,32910.0,67.5739,67.6508,67.545,67.5739,32910.0
2024-05-01 11:40:00,70.23,70.35,70.21,70.33,27837.0,67.5739,67.6893,67.5546,67.6701,27837.0
2024-05-01 11:50:00,70.34,70.38,70.24,70.28,26007.0,67.6797,67.7182,67.5835,67.622,26007.0
2024-05-01 12:00:00,70.28,70.33,70.22,70.3,51292.0,67.622,67.6701,67.5642,67.6412,51292.0
2024-05-01 12:10:00,70.28,70.31,70.16,70.26,17695.0,67.622,67.6508,67.5065,67.6027,17695.0
2024-05-01 12:20:00,70.25,70.32,70.24,70.28,22706.0,67.5931,67.6605,67.5835,67.622,22706.0
2024-05-01 12:30:00,70.28,70.35,70.24,70.28,19916.0,67.622,67.6893,67.5835,67.622,19916.0
2024-05-01 12:40:00,70.27,70.37,70.27,70.36,21445.0,67.6123,67.7086,67.6123,67.6989,21445.0
2024-05-01 12:50:00,70.36,70.38,70.27,70.29,20729.0,67.6989,67.7182,67.6123,67.6316,20729.0
2024-05-01 13:00:00,70.28,70.35,70.24,70.34,52921.0,67.622,67.6893,67.5835,67.6797,52921.0
2024-05-01 13:10:00,70.33,70.39,70.32,70.39,18232.0,67.6701,67.7278,67.6605,67.7278,18232.0
2024-05-01 13:20:00,70.39,70.47,70.36,70.42,117223.0,67.7278,67.8048,67.6989,67.7567,117223.0
2024-05-01 13:30:00,70.42,70.45,70.32,70.34,23847.0,67.7567,67.7855,67.6605,67.6797,23847.0
2024-05-01 13:40:00,70.35,70.36,70.26,70.31,17363.0,67.6893,67.6989,67.6027,67.6508,17363.0
2024-05-01 13:50:00,70.32,70.32,70.25,70.29,21840.0,67.6605,67.6605,67.5931,67.6316,21840.0
2024-05-01 14:00:00,70.29,70.32,70.18,70.2,37362.0,67.6316,67.6605,67.5257,67.545,37362.0
2024-05-01 14:10:00,70.2,70.29,70.16,70.24,31250.0,67.545,67.6316,67.5065,67.5835,31250.0
2024-05-01 14:20:00,70.24,70.32,70.19,70.19,27922.0,67.5835,67.6605,67.5354,67.5354,27922.0
2024-05-01 14:30:00,70.19,70.3,70.14,70.25,34052.0,67.5354,67.6412,67.4873,67.5931,34052.0
2024-05-01 14:40:00,70.26,70.35,70.22,70.34,57477.0,67.6027,67.6893,67.5642,67.6797,57477.0
2024-05-01 14:50:00,70.35,70.37,70.16,70.2,35802.0,67.6893,67.7086,67.5065,67.545,35802.0
2024-05-01 15:00:00,70.2,70.29,70.11,70.19,47882.0,67.545,67.6316,67.4584,67.5354,47882.0
2024-05-01 15:10:00,70.18,70.24,70.14,70.2,56068.0,67.5257,67.5835,67.4873,67.545,56068.0
2024-05-01 15:20:00,70.2,70.36,70.19,70.35,50706.0,67.545,67.6989,67.5354,67.6893,50706.0
2024-05-01 15:30:00,70.35,70.37,70.16,70.23,65726.0,67.6893,67.7086,67.5065,67.5739,65726.0
2024-05-01 15:40:00,70.23,70.45,70.23,70.34,89339.0,67.5739,67.7855,67.5739,67.6797,89339.0
2024-05-01 15:50:00,70.35,70.4,69.99,69.99,335693.0,67.6893,67.7374,67.3429,67.3429,335693.0
2024-05-02 09:30:00,70.4,70.8,70.38,70.48,135795.0,67.7374,68.1223,67.7182,67.8144,135795.0
2024-05-02 09:40:00,70.47,70.72,70.41,70.7,25441.0,67.8048,68.0453,67.7471,68.0261,25441.0
2024-05-02 09:50:00,70.65,70.71,70.45,70.67,82842.0,67.978,68.0357,67.7855,67.9972,82842.0
2024-05-02 10:00:00,70.69,70.7,70.44,70.59,48959.0,68.0165,68.0261,67.7759,67.9202,48959.0
2024-05-02 10:10:00,70.62,70.75,70.62,70.72,31372.0,67.9491,68.0742,67.9491,68.0453,31372.0
2024-05-02 10:20:00,70.73,70.84,70.63,70.68,46242.0,68.0549,68.1608,67.9587,68.0068,46242.0
2024-05-02 10:30:00,70.67,70.81,70.52,70.52,41970.0,67.9972,68.1319,67.8529,67.8529,41970.0
2024-05-02 10:40:00,70.51,70.56,70.41,70.56,39853.0,67.8433,67.8914,67.7471,67.8914,39853.0
2024-05-02 10:50:00,70.56,70.63,70.53,70.53,59790.0,67.8914,67.9587,67.8625,67.8625,59790.0
2024-05-02 11:00:00,70.54,70.67,70.5,70.66,35395.0,67.8721,67.9972,67.8336,67.9876,35395.0
2024-05-02 11:10:00,70.66,70.73,70.62,70.71,63235.0,67.9876,68.0549,67.9491,68.0357,63235.0
2024-05-02 11:20:00,70.72,70.75,70.58,70.6,54293.0,68.0453,68.0742,67.9106,67.9299,54293.0
2024-05-02 11:30:00,70.59,70.59,70.48,70.49,17778.0,67.9202,67.9202,67.8144,67.824,17778.0
2024-05-02 11:40:00,70.5,70.53,70.45,70.48,25663.0,67.8336,67.8625,67.7855,67.8144,25663.0
2024-05-02 11:50:00,70.49,70.5,70.44,70.46,15136.0,67.824,67.8336,67.7759,67.7952,15136.0
2024-05-02 12:00:00,70.46,70.47,70.36,70.42,20480.0,67.7952,67.8048,67.6989,67.7567,20480.0
2024-05-02 12:10:00,70.43,70.43,70.33,70.4,23902.0,67.7663,67.7663,67.6701,67.7374,23902.0
2024-05-02 12:20:00,70.4,70.48,70.4,70.42,19793.0,67.7374,67.8144,67.7374,67.7567,19793.0
2024-05-02 12:30:00,70.41,70.49,70.4,70.45,19909.0,67.7471,67.824,67.7374,67.7855,19909.0
2024-05-02 12:40:00,70.45,70.51,70.45,70.48,15413.0,67.7855,67.8433,67.7855,67.8144,15413.0
2024-05-02 12:50:00,70.49,70.5,70.38,70.42,28832.0,67.824,67.8336,67.7182,67.7567,28832.0
2024-05-02 13:00:00,70.43,70.48,70.38,70.46,14199.0,67.7663,67.8144,67.7182,67.7952,14199.0
2024-05-02 13:10:00,70.46,70.54,70.46,70.52,18146.0,67.7952,67.8721,67.7952,67.8529,18146.0
2024-05-02 13:20:00,70.52,70.52,70.46,70.48,17217.0,67.8529,67.8529,67.7952,67.8144,17217.0
2024-05-02 13:30:00,70.49,70.53,70.42,70.45,14434.0,67.824,67.8625,67.7567,67.7855,14434.0
2024-05-02 13:40:00,70.46,70.57,70.46,70.54,15162.0,67.7952,67.901,67.7952,67.8721,15162.0
2024-05-02 13:50:00,70.54,70.65,70.54,70.63,20882.0,67.8721,67.978,67.8721,67.9587,20882.0
2024-05-02 14:00:00,70.64,70.74,70.63,70.73,48361.0,67.9684,68.0646,67.9587,68.0549,48361.0
2024-05-02 14:10:00,70.74,70.78,70.71,70.74,25656.0,68.0646,68.1031,68.0357,68.0646,25656.0
2024-05-02 14:20:00,70.75,70.75,70.66,70.7,32139.0,68.0742,68.0742,67.9876,68.0261,32139.0
2024-05-02 14:30:00,70.69,70.71,70.66,70.7,36073.0,68.0165,68.0357,67.9876,68.0261,36073.0
2024-05-02 14:40:00,70.7,70.8,70.69,70.79,25963.0,68.0261,68.1223,68.0165,68.1127,25963.0
2024-05-02 14:50:00,70.8,70.86,70.78,70.8,26289.0,68.1223,68.18,68.1031,68.1223,26289.0
2024-05-02 15:00:00,70.8,70.81,70.69,70.75,35547.0,68.1223,68.1319,68.0165,68.0742,35547.0
2024-05-02 15:10:00,70.75,70.84,70.73,70.76,32824.0,68.0742,68.1608,68.0549,68.0838,32824.0
2024-05-02 15:20:00,70.76,70.83,70.76,70.81,38573.0,68.0838,68.1512,68.0838,68.1319,38573.0
2024-05-02 15:30:00,70.8,70.81,70.69,70.7,65560.0,68.1223,68.1319,68.0165,68.0261,65560.0
2024-05-02 15:40:00,70.7,70.78,70.66,70.73,88938.0,68.0261,68.1031,67.9876,68.0549,88938.0
2024-05-02 15:50:00,70.72,70.78,70.54,70.66,366288.0,68.0453,68.1031,67.8721,67.9876,366288.0
2024-05-03 09:30:00,70.53,70.57,70.21,70.43,84761.0,67.8625,67.901,67.5546,67.7663,84761.0
2024-05-03 09:40:00,70.44,70.54,70.24,70.24,53689.0,67.7759,67.8721,67.5835,67.5835,53689.0
2024-05-03 09:50:00,70.24,70.25,69.85,69.98,68026.0,67.5835,67.5931,67.2082,67.3333,68026.0
2024-05-03 10:00:00,70.0,70.1,69.72,69.72,70644.0,67.3526,67.4488,67.0831,67.0831,70644.0
2024-05-03 10:10:00,69.72,69.8,69.56,69.77,62939.0,67.0831,67.1601,66.9292,67.1313,62939.0
2024-05-03 10:20:00,69.79,69.79,69.43,69.58,96502.0,67.1505,67.1505,66.8041,66.9484,96502.0
2024-05-03 10:30:00,69.59,69.77,69.55,69.67,47713.0,66.9581,67.1313,66.9196,67.035,47713.0
2024-05-03 10:40:00,69.67,69.73,69.57,69.63,48169.0,67.035,67.0928,66.9388,66.9966,48169.0
2024-05-03 10:50:00,69.65,69.8,69.61,69.72,47090.0,67.0158,67.1601,66.9773,67.0831,47090.0
2024-05-03 11:00:00,69.73,69.8,69.7,69.78,41864.0,67.0928,67.1601,67.0639,67.1409,41864.0
2024-05-03 11:10:00,69.78,69.84,69.72,69.83,37371.0,67.1409,67.1986,67.0831,67.189,37371.0
2024-05-03 11:20:00,69.83,69.89,69.77,69.87,97956.0,67.189,67.2467,67.1313,67.2275,97956.0
2024-05-03 11:30:00,69.86,69.86,69.7,69.75,37199.0,67.2179,67.2179,67.0639,67.112,37199.0
2024-05-03 11:40:00,69.76,69.81,69.7,69.8,40686.0,67.1216,67.1697,67.0639,67.1601,40686.0
2024-05-03 11:50:00,69.8,69.81,69.72,69.77,42640.0,67.1601,67.1697,67.0831,67.1313,42640.0
2024-05-03 12:00:00,69.78,69.82,69.74,69.82,25363.0,67.1409,67.1794,67.1024,67.1794,25363.0
2024-05-03 12:10:00,69.82,69.83,69.75,69.76,32889.0,67.1794,67.189,67.112,67.1216,32889.0
2024-05-03 12:20:00,69.77,69.87,69.77,69.86,23337.0,67.1313,67.2275,67.1313,67.2179,23337.0
2024-05-03 12:30:00,69.86,69.87,69.74,69.86,33678.0,67.2179,67.2275,67.1024,67.2179,33678.0
2024-05-03 12:40:00,69.86,69.93,69.85,69.91,29434.0,67.2179,67.2852,67.2082,67.266,29434.0
2024-05-03 12:50:00,69.92,69.94,69.86,69.89,26731.0,67.2756,67.2948,67.2179,67.2467,26731.0
2024-05-03 13:00:00,69.89,69.93,69.87,69.91,19995.0,67.2467,67.2852,67.2275,67.266,19995.0
2024-05-03 13:10:00,69.91,69.96,69.86,69.89,39946.0,67.266,67.3141,67.2179,67.2467,39946.0
2024-05-03 13:20:00,69.9,69.91,69.85,69.91,35478.0,67.2563,67.266,67.2082,67.266,35478.0
2024-05-03 13:30:00,69.91,69.94,69.87,69.92,25936.0,67.266,67.2948,67.2275,67.2756,25936.0
2024-05-03 13:40:00,69.94,70.01,69.92,69.96,46206.0,67.2948,67.3622,67.2756,67.3141,46206.0
2024-05-03 13:50:00,69.97,70.08,69.96,70.01,89191.0,67.3237,67.4295,67.3141,67.3622,89191.0
2024-05-03 14:00:00,70.01,70.03,69.91,69.92,35244.0,67.3622,67.3814,67.266,67.2756,35244.0
2024-05-03 14:10:00,69.92,69.95,69.87,69.92,27756.0,67.2756,67.3044,67.2275,67.2756,27756.0
2024-05-03 14:20:00,69.93,69.99,69.92,69.92,20921.0,67.2852,67.3429,67.2756,67.2756,20921.0
2024-05-03 14:30:00,69.93,69.96,69.85,69.86,30348.0,67.2852,67.3141,67.2082,67.2179,30348.0
2024-05-03 14:40:00,69.86,69.88,69.8,69.86,31856.0,67.2179,67.2371,67.1601,67.2179,31856.0
2024-05-03 14:50:00,69.86,69.89,69.76,69.85,64137.0,67.2179,67.2467,67.1216,67.2082,64137.0
2024-05-03 15:00:00,69.84,69.86,69.78,69.83,49052.0,67.1986,67.2179,67.1409,67.189,49052.0
2024-05-03 15:10:00,69.83,69.84,69.75,69.79,47899.0,67.189,67.1986,67.112,67.1505,47899.0
2024-05-03 15:20:00,69.78,69.93,69.78,69.89,67522.0,67.1409,67.2852,67.1409,67.2467,67522.0
2024-05-03 15:30:00,69.89,70.01,69.87,69.93,80210.0,67.2467,67.3622,67.2275,67.2852,80210.0
2024-05-03 15:40:00,69.94,69.96,69.87,69.94,113972.0,67.2948,67.3141,67.2275,67.2948,113972.0
2024-05-03 15:50:00,69.94,70.07,69.88,69.92,417113.0,67.2948,67.4199,67.2371,67.2756,417113.0
2024-05-06 09:30:00,70.02,70.22,69.55,69.75,65778.0,67.3718,67.5642,66.9196,67.112,65778.0
2024-05-06 09:40:00,69.76,69.84,69.6,69.6,50763.0,67.1216,67.1986,66.9677,66.9677,50763.0
2024-05-06 09:50:00,69.6,69.6,69.2,69.22,78778.0,66.9677,66.9677,66.5828,66.6021,78778.0
2024-05-06 10:00:00,69.22,69.37,69.22,69.33,66760.0,66.6021,66.7464,66.6021,66.7079,66760.0
2024-05-06 10:10:00,69.33,69.54,69.32,69.48,63643.0,66.7079,66.91,66.6983,66.8522,63643.0
2024-05-06 10:20:00,69.48,69.48,69.15,69.17,67143.0,66.8522,66.8522,66.5347,66.5539,67143.0
2024-05-06 10:30:00,69.18,69.23,69.15,69.19,61344.0,66.5636,66.6117,66.5347,66.5732,61344.0
2024-05-06 10:40:00,69.19,69.3,69.15,69.18,67159.0,66.5732,66.679,66.5347,66.5636,67159.0
2024-05-06 10:50:00,69.19,69.32,69.18,69.23,56962.0,66.5732,66.6983,66.5636,66.6117,56962.0
2024-05-06 11:00:00,69.23,69.24,69.11,69.16,35274.0,66.6117,66.6213,66.4962,66.5443,35274.0
2024-05-06 11:10:00,69.16,69.16,69.02,69.03,30279.0,66.5443,66.5443,66.4096,66.4192,30279.0
2024-05-06 11:20:00,69.02,69.2,69.0,69.09,72665.0,66.4096,66.5828,66.3904,66.477,72665.0
2024-05-06 11:30:00,69.07,69.16,69.01,69.05,61099.0,66.4577,66.5443,66.4,66.4385,61099.0
2024-05-06 11:40:00,69.05,69.07,68.98,68.98,40375.0,66.4385,66.4577,66.3711,66.3711,40375.0
2024-05-06 11:50:00,68.98,69.01,68.94,68.99,35177.0,66.3711,66.4,66.3326,66.3808,35177.0
2024-05-06 12:00:00,68.98,68.98,68.92,68.94,40688.0,66.3711,66.3711,66.3134,66.3326,40688.0
2024-05-06 12:10:00,68.94,69.03,68.94,68.97,44325.0,66.3326,66.4192,66.3326,66.3615,44325.0
2024-05-06 12:20:00,68.96,69.02,68.95,69.02,37962.0,66.3519,66.4096,66.3423,66.4096,37962.0
2024-05-06 12:30:00,69.03,69.08,68.94,68.97,29633.0,66.4192,66.4674,66.3326,66.3615,29633.0
2024-05-06 12:40:00,68.96,69.08,68.94,69.07,38570.0,66.3519,66.4674,66.3326,66.4577,38570.0
2024-05-06 12:50:00,69.07,69.09,69.05,69.07,28358.0,66.4577,66.477,66.4385,66.4577,28358.0
2024-05-06 13:00:00,69.06,69.11,68.98,68.99,24836.0,66.4481,66.4962,66.3711,66.3808,24836.0
2024-05-06 13:10:00,68.99,69.07,68.97,69.06,31491.0,66.3808,66.4577,66.3615,66.4481,31491.0
2024-05-06 13:20:00,69.05,69.22,69.03,69.17,49367.0,66.4385,66.6021,66.4192,66.5539,49367.0
2024-05-06 13:30:00,69.17,69.2,69.12,69.14,26572.0,66.5539,66.5828,66.5058,66.5251,26572.0
2024-05-06 13:40:00,69.14,69.17,69.09,69.15,34610.0,66.5251,66.5539,66.477,66.5347,34610.0
2024-05-06 13:50:00,69.15,69.19,69.13,69.15,27762.0,66.5347,66.5732,66.5155,66.5347,27762.0
2024-05-06 14:00:00,69.15,69.15,69.09,69.12,31482.0,66.5347,66.5347,66.477,66.5058,31482.0
2024-05-06 14:10:00,69.13,69.17,69.12,69.16,33084.0,66.5155,66.5539,66.5058,66.5443,33084.0
2024-05-06 14:20:00,69.16,69.17,69.07,69.07,53539.0,66.5443,66.5539,66.4577,66.4577,53539.0
2024-05-06 14:30:00,69.07,69.15,69.07,69.08,30030.0,66.4577,66.5347,66.4577,66.4674,30030.0
2024-05-06 14:40:00,69.07,69.1,69.05,69.06,47286.0,66.4577,66.4866,66.4385,66.4481,47286.0
2024-05-06 14:50:00,69.06,69.07,69.03,69.06,46537.0,66.4481,66.4577,66.4192,66.4481,46537.0
2024-05-06 15:00:00,69.06,69.1,69.03,69.03,53625.0,66.4481,66.4866,66.4192,66.4192,53625.0
2024-05-06 15:10:00,69.04,69.06,69.01,69.03,51405.0,66.4289,66.4481,66.4,66.4192,51405.0
2024-05-06 15:20:00,69.03,69.06,68.96,68.96,28813.0,66.4192,66.4481,66.3519,66.3519,28813.0
2024-05-06 15:30:00,68.95,68.99,68.9,68.98,68471.0,66.3423,66.3808,66.2942,66.3711,68471.0
2024-05-06 15:40:00,68.97,69.08,68.86,69.08,93377.0,66.3615,66.4674,66.2557,66.4674,93377.0
2024-05-06 15:50:00,69.09,69.17,68.95,69.14,304981.0,66.477,66.5539,66.3423,66.5251,304981.0
2024-05-07 09:30:00,69.58,69.84,69.38,69.81,106812.0,66.9484,67.1986,66.756,67.1697,106812.0
2024-05-07 09:40:00,69.83,69.89,69.71,69.89,45487.0,67.189,67.2467,67.0735,67.2467,45487.0
2024-05-07 09:50:00,69.89,70.01,69.76,69.9,62341.0,67.2467,67.3622,67.1216,67.2563,62341.0
2024-05-07 10:00:00,69.89,69.96,69.77,69.8,36322.0,67.2467,67.3141,67.1313,67.1601,36322.0
2024-05-07 10:10:00,69.8,69.85,69.74,69.79,31577.0,67.1601,67.2082,67.1024,67.1505,31577.0
2024-05-07 10:20:00,69.81,69.89,69.76,69.85,28657.0,67.1697,67.2467,67.1216,67.2082,28657.0
2024-05-07 10:30:00,69.84,69.92,69.84,69.88,15242.0,67.1986,67.2756,67.1986,67.2371,15242.0
2024-05-07 10:40:00,69.88,69.92,69.85,69.91,19127.0,67.2371,67.2756,67.2082,67.266,19127.0
2024-05-07 10:50:00,69.92,69.92,69.85,69.88,29456.0,67.2756,67.2756,67.2082,67.2371,29456.0
2024-05-07 11:00:00,69.87,69.88,69.72,69.72,27821.0,67.2275,67.2371,67.0831,67.0831,27821.0
2024-05-07 11:10:00,69.73,69.85,69.72,69.82,43498.0,67.0928,67.2082,67.0831,67.1794,43498.0
2024-05-07 11:20:00,69.82,69.84,69.78,69.83,26017.0,67.1794,67.1986,67.1409,67.189,26017.0
2024-05-07 11:30:00,69.82,69.84,69.77,69.82,28552.0,67.1794,67.1986,67.1313,67.1794,28552.0
2024-05-07 11:40:00,69.81,69.81,69.74,69.77,26852.0,67.1697,67.1697,67.1024,67.1313,26852.0
2024-05-07 11:50:00,69.78,69.79,69.72,69.72,23427.0,67.1409,67.1505,67.0831,67.0831,23427.0
2024-05-07 12:00:00,69.72,69.72,69.61,69.62,24298.0,67.0831,67.0831,66.9773,66.9869,24298.0
2024-05-07 12:10:00,69.62,69.71,69.6,69.65,26586.0,66.9869,67.0735,66.9677,67.0158,26586.0
2024-05-07 12:20:00,69.66,69.67,69.63,69.64,13391.0,67.0254,67.035,66.9966,67.0062,13391.0
2024-05-07 12:30:00,69.64,69.68,69.63,69.64,24108.0,67.0062,67.0447,66.9966,67.0062,24108.0
2024-05-07 12:40:00,69.63,69.67,69.62,69.65,18024.0,66.9966,67.035,66.9869,67.0158,18024.0
2024-05-07 12:50:00,69.66,69.72,69.63,69.67,25834.0,67.0254,67.0831,66.9966,67.035,25834.0
2024-05-07 13:00:00,69.68,69.69,69.63,69.67,14913.0,67.0447,67.0543,66.9966,67.035,14913.0
2024-05-07 13:10:00,69.67,69.68,69.64,69.65,14234.0,67.035,67.0447,67.0062,67.0158,14234.0
2024-05-07 13:20:00,69.65,69.72,69.62,69.72,16401.0,67.0158,67.0831,66.9869,67.0831,16401.0
2024-05-07 13:30:00,69.71,69.75,69.69,69.69,15850.0,67.0735,67.112,67.0543,67.0543,15850.0
2024-05-07 13:40:00,69.69,69.7,69.65,69.67,18160.0,67.0543,67.0639,67.0158,67.035,18160.0
2024-05-07 13:50:00,69.67,69.69,69.59,69.65,17098.0,67.035,67.0543,66.9581,67.0158,17098.0
2024-05-07 14:00:00,69.65,69.68,69.62,69.63,18487.0,67.0158,67.0447,66.9869,66.9966,18487.0
2024-05-07 14:10:00,69.63,69.65,69.6,69.61,21381.0,66.9966,67.0158,66.9677,66.9773,21381.0
2024-05-07 14:20:00,69.62,69.75,69.61,69.74,16648.0,66.9869,67.112,66.9773,67.1024,16648.0
2024-05-07 14:30:00,69.73,69.75,69.68,69.7,25186.0,67.0928,67.112,67.0447,67.0639,25186.0
2024-05-07 14:40:00,69.71,69.82,69.69,69.81,47396.0,67.0735,67.1794,67.0543,67.1697,47396.0
2024-05-07 14:50:00,69.8,69.89,69.79,69.89,41267.0,67.1601,67.2467,67.1505,67.2467,41267.0
2024-05-07 15:00:00,69.89,69.9,69.76,69.76,29923.0,67.2467,67.2563,67.1216,67.1216,29923.0
2024-05-07 15:10:00,69.77,69.84,69.76,69.79,30646.0,67.1313,67.1986,67.1216,67.1505,30646.0
2024-05-07 15:20:00,69.78,69.87,69.78,69.86,21271.0,67.1409,67.2275,67.1409,67.2179,21271.0
2024-05-07 15:30:00,69.86,69.88,69.81,69.88,33033.0,67.2179,67.2371,67.1697,67.2371,33033.0
2024-05-07 15:40:00,69.87,69.96,69.85,69.96,51291.0,67.2275,67.3141,67.2082,67.3141,51291.0
2024-05-07 15:50:00,69.96,70.06,69.87,69.89,303604.0,67.3141,67.4103,67.2275,67.2467,303604.0
2024-05-08 09:30:00,70.08,70.27,69.91,70.03,43897.0,67.4295,67.6123,67.266,67.3814,43897.0
2024-05-08 09:40:00,70.04,70.05,69.88,69.88,35890.0,67.391,67.4007,67.2371,67.2371,35890.0
2024-05-08 09:50:00,69.91,70.1,69.91,69.99,25424.0,67.266,67.4488,67.266,67.3429,25424.0
2024-05-08 10:00:00,69.98,69.99,69.87,69.94,29479.0,67.3333,67.3429,67.2275,67.2948,29479.0
2024-05-08 10:10:00,69.95,70.07,69.92,69.96,38013.0,67.3044,67.4199,67.2756,67.3141,38013.0
2024-05-08 10:20:00,69.98,69.98,69.86,69.9,23847.0,67.3333,67.3333,67.2179,67.2563,23847.0
2024-05-08 10:30:00,69.89,69.96,69.85,69.9,30333.0,67.2467,67.3141,67.2082,67.2563,30333.0
2024-05-08 10:40:00,69.91,69.92,69.67,69.76,71616.0,67.266,67.2756,67.035,67.1216,71616.0
2024-05-08 10:50:00,69.76,69.85,69.75,69.84,32807.0,67.1216,67.2082,67.112,67.1986,32807.0
2024-05-08 11:00:00,69.84,69.85,69.75,69.75,47074.0,67.1986,67.2082,67.112,67.112,47074.0
2024-05-08 11:10:00,69.76,69.78,69.71,69.72,25484.0,67.1216,67.1409,67.0735,67.0831,25484.0
2024-05-08 11:20:00,69.72,69.83,69.72,69.76,52665.0,67.0831,67.189,67.0831,67.1216,52665.0
2024-05-08 11:30:00,69.78,69.84,69.62,69.62,39563.0,67.1409,67.1986,66.9869,66.9869,39563.0
2024-05-08 11:40:00,69.62,69.68,69.56,69.66,27381.0,66.9869,67.0447,66.9292,67.0254,27381.0
2024-05-08 11:50:00,69.66,69.69,69.59,69.65,24251.0,67.0254,67.0543,66.9581,67.0158,24251.0
2024-05-08 12:00:00,69.65,69.67,69.53,69.57,22321.0,67.0158,67.035,66.9003,66.9388,22321.0
2024-05-08 12:10:00,69.6,69.63,69.54,69.55,23530.0,66.9677,66.9966,66.91,66.9196,23530.0
2024-05-08 12:20:00,69.55,69.62,69.53,69.6,20305.0,66.9196,66.9869,66.9003,66.9677,20305.0
2024-05-08 12:30:00,69.62,69.67,69.6,69.66,35576.0,66.9869,67.035,66.9677,67.0254,35576.0
2024-05-08 12:40:00,69.66,69.77,69.62,69.62,73009.0,67.0254,67.1313,66.9869,66.9869,73009.0
2024-05-08 12:50:00,69.63,69.69,69.6,69.63,41997.0,66.9966,67.0543,66.9677,66.9966,41997.0
2024-05-08 13:00:00,69.63,69.69,69.62,69.69,13132.0,66.9966,67.0543,66.9869,67.0543,13132.0
2024-05-08 13:10:00,69.7,69.71,69.61,69.66,21930.0,67.0639,67.0735,66.9773,67.0254,21930.0
2024-05-08 13:20:00,69.66,69.78,69.66,69.76,17693.0,67.0254,67.1409,67.0254,67.1216,17693.0
2024-05-08 13:30:00,69.75,69.77,69.72,69.72,15517.0,67.112,67.1313,67.0831,67.0831,15517.0
2024-05-08 13:40:00,69.69,69.73,69.67,69.71,15150.0,67.0543,67.0928,67.035,67.0735,15150.0
2024-05-08 13:50:00,69.72,69.75,69.68,69.69,20103.0,67.0831,67.112,67.0447,67.0543,20103.0
2024-05-08 14:00:00,69.69,69.72,69.67,69.69,24107.0,67.0543,67.0831,67.035,67.0543,24107.0
2024-05-08 14:10:00,69.68,69.76,69.67,69.76,29053.0,67.0447,67.1216,67.035,67.1216,29053.0
2024-05-08 14:20:00,69.76,69.82,69.72,69.81,39915.0,67.1216,67.1794,67.0831,67.1697,39915.0
2024-05-08 14:30:00,69.81,69.81,69.66,69.67,37466.0,67.1697,67.1697,67.0254,67.035,37466.0
2024-05-08 14:40:00,69.69,69.75,69.67,69.73,57642.0,67.0543,67.112,67.035,67.0928,57642.0
2024-05-08 14:50:00,69.73,69.75,69.65,69.66,21236.0,67.0928,67.112,67.0158,67.0254,21236.0
2024-05-08 15:00:00,69.65,69.67,69.6,69.67,28230.0,67.0158,67.035,66.9677,67.035,28230.0
2024-05-08 15:10:00,69.68,69.7,69.59,69.6,42813.0,67.0447,67.0639,66.9581,66.9677,42813.0
2024-05-08 15:20:00,69.6,69.63,69.54,69.59,36685.0,66.9677,66.9966,66.91,66.9581,36685.0
2024-05-08 15:30:00,69.59,69.7,69.58,69.63,47013.0,66.9581,67.0639,66.9484,66.9966,47013.0
2024-05-08 15:40:00,69.63,69.68,69.61,69.65,60360.0,66.9966,67.0447,66.9773,67.0158,60360.0
2024-05-08 15:50:00,69.65,69.7,69.49,69.53,226959.0,67.0158,67.0639,66.8618,66.9003,226959.0
2024-05-09 09:30:00,69.43,69.55,68.85,69.03,40914.0,66.8041,66.9196,66.2461,66.4192,40914.0
2024-05-09 09:40:00,69.04,69.6,69.02,69.58,22660.0,66.4289,66.9677,66.4096,66.9484,22660.0
2024-05-09 09:50:00,69.58,69.78,69.58,69.75,32821.0,66.9484,67.1409,66.9484,67.112,32821.0
2024-05-09 10:00:00,69.75,69.78,69.66,69.78,42313.0,67.112,67.1409,67.0254,67.1409,42313.0
2024-05-09 10:10:00,69.78,69.9,69.73,69.89,45268.0,67.1409,67.2563,67.0928,67.2467,45268.0
2024-05-09 10:20:00,69.89,69.93,69.83,69.9,37489.0,67.2467,67.2852,67.189,67.2563,37489.0
2024-05-09 10:30:00,69.88,69.91,69.79,69.89,32711.0,67.2371,67.266,67.1505,67.2467,32711.0
2024-05-09 10:40:00,69.88,69.94,69.88,69.93,36293.0,67.2371,67.2948,67.2371,67.2852,36293.0
2024-05-09 10:50:00,69.93,70.0,69.9,69.99,24017.0,67.2852,67.3526,67.2563,67.3429,24017.0
2024-05-09 11:00:00,70.0,70.03,69.94,69.95,27781.0,67.3526,67.3814,67.2948,67.3044,27781.0
2024-05-09 11:10:00,69.94,70.0,69.93,69.95,30950.0,67.2948,67.3526,67.2852,67.3044,30950.0
2024-05-09 11:20:00,69.95,69.95,69.87,69.89,32491.0,67.3044,67.3044,67.2275,67.2467,32491.0
2024-05-09 11:30:00,69.89,69.97,69.88,69.95,28398.0,67.2467,67.3237,67.2371,67.3044,28398.0
2024-05-09 11:40:00,69.95,70.01,69.9,69.99,35095.0,67.3044,67.3622,67.2563,67.3429,35095.0
2024-05-09 11:50:00,69.99,70.06,69.96,70.06,17992.0,67.3429,67.4103,67.3141,67.4103,17992.0
2024-05-09 12:00:00,70.06,70.11,70.03,70.1,29097.0,67.4103,67.4584,67.3814,67.4488,29097.0
2024-05-09 12:10:00,70.1,70.1,70.02,70.02,13638.0,67.4488,67.4488,67.3718,67.3718,13638.0
2024-05-09 12:20:00,70.03,70.05,69.99,70.04,14572.0,67.3814,67.4007,67.3429,67.391,14572.0
2024-05-09 12:30:00,70.03,70.07,70.0,70.03,15594.0,67.3814,67.4199,67.3526,67.3814,15594.0
2024-05-09 12:40:00,70.03,70.06,69.99,70.0,13400.0,67.3814,67.4103,67.3429,67.3526,13400.0
2024-05-09 12:50:00,70.0,70.02,69.99,70.02,17733.0,67.3526,67.3718,67.3429,67.3718,17733.0
2024-05-09 13:00:00,70.02,70.06,69.95,69.97,21962.0,67.3718,67.4103,67.3044,67.3237,21962.0
2024-05-09 13:10:00,69.97,69.99,69.92,69.97,24688.0,67.3237,67.3429,67.2756,67.3237,24688.0
2024-05-09 13:20:00,69.97,70.03,69.97,70.01,15996.0,67.3237,67.3814,67.3237,67.3622,15996.0
2024-05-09 13:30:00,70.02,70.03,69.99,69.99,9566.0,67.3718,67.3814,67.3429,67.3429,9566.0
2024-05-09 13:40:00,70.0,70.01,69.96,70.0,26186.0,67.3526,67.3622,67.3141,67.3526,26186.0
2024-05-09 13:50:00,70.0,70.05,69.98,70.02,21443.0,67.3526,67.4007,67.3333,67.3718,21443.0
2024-05-09 14:00:00,70.02,70.05,69.98,70.02,16165.0,67.3718,67.4007,67.3333,67.3718,16165.0
2024-05-09 14:10:00,70.04,70.04,69.98,70.03,22137.0,67.391,67.391,67.3333,67.3814,22137.0
2024-05-09 14:20:00,70.03,70.07,70.01,70.03,10921.0,67.3814,67.4199,67.3622,67.3814,10921.0
2024-05-09 14:30:00,70.03,70.04,69.99,69.99,17152.0,67.3814,67.391,67.3429,67.3429,17152.0
2024-05-09 14:40:00,69.98,70.03,69.98,70.0,26985.0,67.3333,67.3814,67.3333,67.3526,26985.0
2024-05-09 14:50:00,70.01,70.08,69.99,70.08,25189.0,67.3622,67.4295,67.3429,67.4295,25189.0
2024-05-09 15:00:00,70.08,70.09,70.0,70.05,39705.0,67.4295,67.4392,67.3526,67.4007,39705.0
2024-05-09 15:10:00,70.05,70.06,70.03,70.03,34286.0,67.4007,67.4103,67.3814,67.3814,34286.0
2024-05-09 15:20:00,70.03,70.08,69.98,70.06,36891.0,67.3814,67.4295,67.3333,67.4103,36891.0
2024-05-09 15:30:00,70.06,70.07,69.99,70.03,46039.0,67.4103,67.4199,67.3429,67.3814,46039.0
2024-05-09 15:40:00,70.02,70.06,70.0,70.05,58547.0,67.3718,67.4103,67.3526,67.4007,58547.0
2024-05-09 15:50:00,70.05,70.27,70.04,70.26,257971.0,67.4007,67.6123,67.391,67.6027,257971.0
2024-05-10 09:30:00,70.24,70.26,69.95,70.08,47802.0,67.5835,67.6027,67.3044,67.4295,47802.0
2024-05-10 09:40:00,70.1,70.13,69.97,70.05,21957.0,67.4488,67.4776,67.3237,67.4007,21957.0
2024-05-10 09:50:00,70.05,70.21,70.05,70.19,19823.0,67.4007,67.5546,67.4007,67.5354,19823.0
2024-05-10 10:00:00,70.16,70.16,69.96,70.05,31919.0,67.5065,67.5065,67.3141,67.4007,31919.0
2024-05-10 10:10:00,70.06,70.19,70.06,70.19,19612.0,67.4103,67.5354,67.4103,67.5354,19612.0
2024-05-10 10:20:00,70.2,70.27,70.11,70.22,39333.0,67.545,67.6123,67.4584,67.5642,39333.0
2024-05-10 10:30:00,70.22,70.4,70.21,70.33,29317.0,67.5642,67.7374,67.5546,67.6701,29317.0
2024-05-10 10:40:00,70.34,70.38,70.28,70.35,27776.0,67.6797,67.7182,67.622,67.6893,27776.0
2024-05-10 10:50:00,70.34,70.34,70.18,70.25,16205.0,67.6797,67.6797,67.5257,67.5931,16205.0
2024-05-10 11:00:00,70.25,70.29,70.17,70.17,25005.0,67.5931,67.6316,67.5161,67.5161,25005.0
2024-05-10 11:10:00,70.17,70.19,70.13,70.18,26860.0,67.5161,67.5354,67.4776,67.5257,26860.0
2024-05-10 11:20:00,70.18,70.33,70.16,70.32,33307.0,67.5257,67.6701,67.5065,67.6605,33307.0
2024-05-10 11:30:00,70.33,70.39,70.31,70.34,30848.0,67.6701,67.7278,67.6508,67.6797,30848.0
2024-05-10 11:40:00,70.34,70.34,70.22,70.28,19586.0,67.6797,67.6797,67.5642,67.622,19586.0
2024-05-10 11:50:00,70.26,70.33,70.26,70.32,13825.0,67.6027,67.6701,67.6027,67.6605,13825.0
2024-05-10 12:00:00,70.33,70.43,70.32,70.38,20374.0,67.6701,67.7663,67.6605,67.7182,20374.0
2024-05-10 12:10:00,70.38,70.47,70.37,70.43,10025.0,67.7182,67.8048,67.7086,67.7663,10025.0
2024-05-10 12:20:00,70.44,70.49,70.43,70.45,13671.0,67.7759,67.824,67.7663,67.7855,13671.0
2024-05-10 12:30:00,70.46,70.47,70.4,70.42,9394.0,67.7952,67.8048,67.7374,67.7567,9394.0
2024-05-10 12:40:00,70.42,70.46,70.39,70.41,10949.0,67.7567,67.7952,67.7278,67.7471,10949.0
2024-05-10 12:50:00,70.41,70.41,70.35,70.35,9863.0,67.7471,67.7471,67.6893,67.6893,9863.0
2024-05-10 13:00:00,70.37,70.41,70.36,70.4,10773.0,67.7086,67.7471,67.6989,67.7374,10773.0
2024-05-10 13:10:00,70.39,70.4,70.35,70.39,17003.0,67.7278,67.7374,67.6893,67.7278,17003.0
2024-05-10 13:20:00,70.39,70.49,70.39,70.49,11175.0,67.7278,67.824,67.7278,67.824,11175.0
2024-05-10 13:30:00,70.48,70.49,70.38,70.41,24241.0,67.8144,67.824,67.7182,67.7471,24241.0
2024-05-10 13:40:00,70.41,70.44,70.39,70.4,23060.0,67.7471,67.7759,67.7278,67.7374,23060.0
2024-05-10 13:50:00,70.41,70.41,70.37,70.4,21939.0,67.7471,67.7471,67.7086,67.7374,21939.0
2024-05-10 14:00:00,70.4,70.42,70.34,70.38,41031.0,67.7374,67.7567,67.6797,67.7182,41031.0
2024-05-10 14:10:00,70.38,70.43,70.36,70.42,15445.0,67.7182,67.7663,67.6989,67.7567,15445.0
2024-05-10 14:20:00,70.42,70.54,70.39,70.48,148940.0,67.7567,67.8721,67.7278,67.8144,148940.0
2024-05-10 14:30:00,70.49,70.52,70.45,70.48,20189.0,67.824,67.8529,67.7855,67.8144,20189.0
2024-05-10 14:40:00,70.49,70.53,70.44,70.52,36216.0,67.824,67.8625,67.7759,67.8529,36216.0
2024-05-10 14:50:00,70.52,70.58,70.51,70.56,31195.0,67.8529,67.9106,67.8433,67.8914,31195.0
2024-05-10 15:00:00,70.56,70.62,70.54,70.59,33604.0,67.8914,67.9491,67.8721,67.9202,33604.0
2024-05-10 15:10:00,70.59,70.67,70.56,70.66,53277.0,67.9202,67.9972,67.8914,67.9876,53277.0
2024-05-10 15:20:00,70.66,70.75,70.65,70.73,59666.0,67.9876,68.0742,67.978,68.0549,59666.0
2024-05-10 15:30:00,70.73,70.84,70.7,70.78,93145.0,68.0549,68.1608,68.0261,68.1031,93145.0
2024-05-10 15:40:00,70.77,70.86,70.7,70.84,101293.0,68.0934,68.18,68.0261,68.1608,101293.0
2024-05-10 15:50:00,70.84,70.84,70.66,70.67,282113.0,68.1608,68.1608,67.9876,67.9972,282113.0
2024-05-13 09:30:00,70.75,70.94,70.51,70.91,88254.0,68.0742,68.257,67.8433,68.2281,88254.0
2024-05-13 09:40:00,70.91,71.12,70.8,71.06,84729.0,68.2281,68.4302,68.1223,68.3725,84729.0
2024-05-13 09:50:00,71.06,71.13,70.9,70.9,59166.0,68.3725,68.4398,68.2185,68.2185,59166.0
2024-05-13 10:00:00,70.89,70.98,70.81,70.94,134990.0,68.2089,68.2955,68.1319,68.257,134990.0
2024-05-13 10:10:00,70.96,70.97,70.79,70.9,188430.0,68.2762,68.2859,68.1127,68.2185,188430.0
2024-05-13 10:20:00,70.91,71.15,70.89,71.08,39704.0,68.2281,68.4591,68.2089,68.3917,39704.0
2024-05-13 10:30:00,71.11,71.13,70.94,71.06,23890.0,68.4206,68.4398,68.257,68.3725,23890.0
2024-05-13 10:40:00,71.08,71.11,70.98,71.01,33137.0,68.3917,68.4206,68.2955,68.3244,33137.0
2024-05-13 10:50:00,71.01,71.03,70.83,70.86,52339.0,68.3244,68.3436,68.1512,68.18,52339.0
2024-05-13 11:00:00,70.87,70.87,70.68,70.72,33880.0,68.1897,68.1897,68.0068,68.0453,33880.0
2024-05-13 11:10:00,70.72,70.73,70.66,70.7,22046.0,68.0453,68.0549,67.9876,68.0261,22046.0
2024-05-13 11:20:00,70.7,70.75,70.66,70.67,32226.0,68.0261,68.0742,67.9876,67.9972,32226.0
2024-05-13 11:30:00,70.66,70.66,70.5,70.55,33428.0,67.9876,67.9876,67.8336,67.8818,33428.0
2024-05-13 11:40:00,70.57,70.6,70.5,70.53,33099.0,67.901,67.9299,67.8336,67.8625,33099.0
2024-05-13 11:50:00,70.53,70.6,70.51,70.54,26967.0,67.8625,67.9299,67.8433,67.8721,26967.0
2024-05-13 12:00:00,70.54,70.56,70.48,70.51,40573.0,67.8721,67.8914,67.8144,67.8433,40573.0
2024-05-13 12:10:00,70.51,70.53,70.48,70.5,31231.0,67.8433,67.8625,67.8144,67.8336,31231.0
2024-05-13 12:20:00,70.5,70.61,70.47,70.59,27653.0,67.8336,67.9395,67.8048,67.9202,27653.0
2024-05-13 12:30:00,70.58,70.58,70.5,70.52,18939.0,67.9106,67.9106,67.8336,67.8529,18939.0
2024-05-13 12:40:00,70.52,70.57,70.48,70.57,19382.0,67.8529,67.901,67.8144,67.901,19382.0
2024-05-13 12:50:00,70.56,70.58,70.48,70.51,20300.0,67.8914,67.9106,67.8144,67.8433,20300.0
2024-05-13 13:00:00,70.51,70.61,70.5,70.58,14404.0,67.8433,67.9395,67.8336,67.9106,14404.0
2024-05-13 13:10:00,70.57,70.61,70.52,70.59,19564.0,67.901,67.9395,67.8529,67.9202,19564.0
2024-05-13 13:20:00,70.58,70.63,70.58,70.62,18297.0,67.9106,67.9587,67.9106,67.9491,18297.0
2024-05-13 13:30:00,70.62,70.62,70.4,70.44,71012.0,67.9491,67.9491,67.7374,67.7759,71012.0
2024-05-13 13:40:00,70.44,70.56,70.39,70.54,55179.0,67.7759,67.8914,67.7278,67.8721,55179.0
2024-05-13 13:50:00,70.54,70.56,70.45,70.5,39013.0,67.8721,67.8914,67.7855,67.8336,39013.0
2024-05-13 14:00:00,70.5,70.52,70.39,70.47,76860.0,67.8336,67.8529,67.7278,67.8048,76860.0
2024-05-13 14:10:00,70.47,70.61,70.47,70.61,69394.0,67.8048,67.9395,67.8048,67.9395,69394.0
2024-05-13 14:20:00,70.59,70.65,70.56,70.57,34005.0,67.9202,67.978,67.8914,67.901,34005.0
2024-05-13 14:30:00,70.58,70.6,70.54,70.56,20508.0,67.9106,67.9299,67.8721,67.8914,20508.0
2024-05-13 14:40:00,70.55,70.58,70.48,70.53,23680.0,67.8818,67.9106,67.8144,67.8625,23680.0
2024-05-13 14:50:00,70.53,70.58,70.48,70.57,27199.0,67.8625,67.9106,67.8144,67.901,27199.0
2024-05-13 15:00:00,70.58,70.59,70.5,70.53,24726.0,67.9106,67.9202,67.8336,67.8625,24726.0
2024-05-13 15:10:00,70.54,70.58,70.54,70.55,27908.0,67.8721,67.9106,67.8721,67.8818,27908.0
2024-05-13 15:20:00,70.54,70.56,70.51,70.52,43112.0,67.8721,67.8914,67.8433,67.8529,43112.0
2024-05-13 15:30:00,70.52,70.6,70.5,70.55,37860.0,67.8529,67.9299,67.8336,67.8818,37860.0
2024-05-13 15:40:00,70.56,70.57,70.48,70.55,56052.0,67.8914,67.901,67.8144,67.8818,56052.0
2024-05-13 15:50:00,70.54,70.66,70.46,70.64,277814.0,67.8721,67.9876,67.7952,67.9684,277814.0
2024-05-14 09:30:00,70.68,71.0,70.51,70.76,70162.0,68.0068,68.3147,67.8433,68.0838,70162.0
2024-05-14 09:40:00,70.75,70.83,70.47,70.6,27107.0,68.0742,68.1512,67.8048,67.9299,27107.0
2024-05-14 09:50:00,70.61,70.81,70.61,70.78,33707.0,67.9395,68.1319,67.9395,68.1031,33707.0
2024-05-14 10:00:00,70.77,70.92,70.75,70.87,30328.0,68.0934,68.2378,68.0742,68.1897,30328.0
2024-05-14 10:10:00,70.87,70.93,70.82,70.83,23242.0,68.1897,68.2474,68.1415,68.1512,23242.0
2024-05-14 10:20:00,70.83,70.83,70.68,70.78,33989.0,68.1512,68.1512,68.0068,68.1031,33989.0
2024-05-14 10:30:00,70.77,70.83,70.73,70.75,32949.0,68.0934,68.1512,68.0549,68.0742,32949.0
2024-05-14 10:40:00,70.74,70.76,70.66,70.72,35562.0,68.0646,68.0838,67.9876,68.0453,35562.0
2024-05-14 10:50:00,70.73,70.79,70.71,70.78,61209.0,68.0549,68.1127,68.0357,68.1031,61209.0
2024-05-14 11:00:00,70.78,70.86,70.71,70.75,28554.0,68.1031,68.18,68.0357,68.0742,28554.0
2024-05-14 11:10:00,70.75,70.77,70.57,70.62,33924.0,68.0742,68.0934,67.901,67.9491,33924.0
2024-05-14 11:20:00,70.62,70.75,70.61,70.71,37975.0,67.9491,68.0742,67.9395,68.0357,37975.0
2024-05-14 11:30:00,70.71,70.72,70.62,70.71,30675.0,68.0357,68.0453,67.9491,68.0357,30675.0
2024-05-14 11:40:00,70.71,70.73,70.65,70.73,25502.0,68.0357,68.0549,67.978,68.0549,25502.0
2024-05-14 11:50:00,70.72,70.74,70.64,70.65,31888.0,68.0453,68.0646,67.9684,67.978,31888.0
2024-05-14 12:00:00,70.65,70.65,70.54,70.57,29082.0,67.978,67.978,67.8721,67.901,29082.0
2024-05-14 12:10:00,70.58,70.58,70.53,70.56,22394.0,67.9106,67.9106,67.8625,67.8914,22394.0
2024-05-14 12:20:00,70.56,70.65,70.56,70.61,26247.0,67.8914,67.978,67.8914,67.9395,26247.0
2024-05-14 12:30:00,70.61,70.67,70.6,70.62,20501.0,67.9395,67.9972,67.9299,67.9491,20501.0
2024-05-14 12:40:00,70.62,70.66,70.59,70.59,23428.0,67.9491,67.9876,67.9202,67.9202,23428.0
2024-05-14 12:50:00,70.59,70.6,70.54,70.56,23275.0,67.9202,67.9299,67.8721,67.8914,23275.0
2024-05-14 13:00:00,70.56,70.56,70.46,70.5,22548.0,67.8914,67.8914,67.7952,67.8336,22548.0
2024-05-14 13:10:00,70.51,70.53,70.46,70.51,22208.0,67.8433,67.8625,67.7952,67.8433,22208.0
2024-05-14 13:20:00,70.53,70.55,70.47,70.48,26010.0,67.8625,67.8818,67.8048,67.8144,26010.0
2024-05-14 13:30:00,70.48,70.53,70.41,70.44,55060.0,67.8144,67.8625,67.7471,67.7759,55060.0
2024-05-14 13:40:00,70.44,70.5,70.37,70.5,43398.0,67.7759,67.8336,67.7086,67.8336,43398.0
2024-05-14 13:50:00,70.5,70.52,70.44,70.44,62590.0,67.8336,67.8529,67.7759,67.7759,62590.0
2024-05-14 14:00:00,70.44,70.51,70.39,70.48,60917.0,67.7759,67.8433,67.7278,67.8144,60917.0
2024-05-14 14:10:00,70.48,70.57,70.46,70.56,45871.0,67.8144,67.901,67.7952,67.8914,45871.0
2024-05-14 14:20:00,70.56,70.59,70.51,70.59,55209.0,67.8914,67.9202,67.8433,67.9202,55209.0
2024-05-14 14:30:00,70.59,70.66,70.53,70.66,58105.0,67.9202,67.9876,67.8625,67.9876,58105.0
2024-05-14 14:40:00,70.66,70.75,70.62,70.65,32335.0,67.9876,68.0742,67.9491,67.978,32335.0
2024-05-14 14:50:00,70.63,70.72,70.61,70.68,38925.0,67.9587,68.0453,67.9395,68.0068,38925.0
2024-05-14 15:00:00,70.68,70.7,70.63,70.7,48638.0,68.0068,68.0261,67.9587,68.0261,48638.0
2024-05-14 15:10:00,70.7,70.74,70.65,70.7,45003.0,68.0261,68.0646,67.978,68.0261,45003.0
2024-05-14 15:20:00,70.7,70.8,70.7,70.74,58985.0,68.0261,68.1223,68.0261,68.0646,58985.0
2024-05-14 15:30:00,70.75,70.75,70.64,70.65,76113.0,68.0742,68.0742,67.9684,67.978,76113.0
2024-05-14 15:40:00,70.65,70.7,70.62,70.67,138531.0,67.978,68.0261,67.9491,67.9972,138531.0
2024-05-14 15:50:00,70.67,70.92,70.66,70.83,474962.0,67.9972,68.2378,67.9876,68.1512,474962.0
2024-05-15 09:30:00,70.99,71.01,70.69,70.77,105539.0,68.3051,68.3244,68.0165,68.0934,105539.0
2024-05-15 09:40:00,70.75,70.84,70.65,70.75,37862.0,68.0742,68.1608,67.978,68.0742,37862.0
2024-05-15 09:50:00,70.75,70.82,70.71,70.82,42312.0,68.0742,68.1415,68.0357,68.1415,42312.0
2024-05-15 10:00:00,70.81,70.92,70.72,70.88,45268.0,68.1319,68.2378,68.0453,68.1993,45268.0
2024-05-15 10:10:00,70.88,70.9,70.7,70.73,45426.0,68.1993,68.2185,68.0261,68.0549,45426.0
2024-05-15 10:20:00,70.74,70.75,70.52,70.55,51620.0,68.0646,68.0742,67.8529,67.8818,51620.0
2024-05-15 10:30:00,70.58,70.66,70.52,70.54,49121.0,67.9106,67.9876,67.8529,67.8721,49121.0
2024-05-15 10:40:00,70.53,70.57,70.35,70.35,35046.0,67.8625,67.901,67.6893,67.6893,35046.0
2024-05-15 10:50:00,70.33,70.45,70.32,70.41,48545.0,67.6701,67.7855,67.6605,67.7471,48545.0
2024-05-15 11:00:00,70.41,70.6,70.36,70.6,25483.0,67.7471,67.9299,67.6989,67.9299,25483.0
2024-05-15 11:10:00,70.6,70.61,70.49,70.51,40912.0,67.9299,67.9395,67.824,67.8433,40912.0
2024-05-15 11:20:00,70.5,70.53,70.38,70.5,39947.0,67.8336,67.8625,67.7182,67.8336,39947.0
2024-05-15 11:30:00,70.5,70.59,70.45,70.45,25486.0,67.8336,67.9202,67.7855,67.7855,25486.0
2024-05-15 11:40:00,70.46,70.48,70.4,70.4,34339.0,67.7952,67.8144,67.7374,67.7374,34339.0
2024-05-15 11:50:00,70.39,70.45,70.38,70.45,24517.0,67.7278,67.7855,67.7182,67.7855,24517.0
2024-05-15 12:00:00,70.43,70.47,70.37,70.41,19497.0,67.7663,67.8048,67.7086,67.7471,19497.0
2024-05-15 12:10:00,70.41,70.46,70.34,70.36,42464.0,67.7471,67.7952,67.6797,67.6989,42464.0
2024-05-15 12:20:00,70.36,70.38,70.29,70.36,22099.0,67.6989,67.7182,67.6316,67.6989,22099.0
2024-05-15 12:30:00,70.36,70.36,70.27,70.29,19982.0,67.6989,67.6989,67.6123,67.6316,19982.0
2024-05-15 12:40:00,70.29,70.37,70.29,70.35,23630.0,67.6316,67.7086,67.6316,67.6893,23630.0
2024-05-15 12:50:00,70.34,70.39,70.28,70.3,30977.0,67.6797,67.7278,67.622,67.6412,30977.0
2024-05-15 13:00:00,70.3,70.38,70.26,70.27,31607.0,67.6412,67.7182,67.6027,67.6123,31607.0
2024-05-15 13:10:00,70.27,70.34,70.26,70.33,19062.0,67.6123,67.6797,67.6027,67.6701,19062.0
2024-05-15 13:20:00,70.33,70.35,70.24,70.28,39411.0,67.6701,67.6893,67.5835,67.622,39411.0
2024-05-15 13:30:00,70.28,70.29,70.14,70.16,25099.0,67.622,67.6316,67.4873,67.5065,25099.0
2024-05-15 13:40:00,70.16,70.16,70.0,70.03,40131.0,67.5065,67.5065,67.3526,67.3814,40131.0
2024-05-15 13:50:00,70.02,70.07,69.95,70.01,38746.0,67.3718,67.4199,67.3044,67.3622,38746.0
2024-05-15 14:00:00,70.01,70.04,69.97,70.03,35221.0,67.3622,67.391,67.3237,67.3814,35221.0
2024-05-15 14:10:00,70.03,70.03,69.9,69.91,42174.0,67.3814,67.3814,67.2563,67.266,42174.0
2024-05-15 14:20:00,69.91,69.96,69.88,69.96,31951.0,67.266,67.3141,67.2371,67.3141,31951.0
2024-05-15 14:30:00,69.95,69.97,69.78,69.83,55830.0,67.3044,67.3237,67.1409,67.189,55830.0
2024-05-15 14:40:00,69.81,69.84,69.79,69.82,105440.0,67.1697,67.1986,67.1505,67.1794,105440.0
2024-05-15 14:50:00,69.82,69.89,69.77,69.78,95329.0,67.1794,67.2467,67.1313,67.1409,95329.0
2024-05-15 15:00:00,69.78,69.82,69.71,69.81,93588.0,67.1409,67.1794,67.0735,67.1697,93588.0
2024-05-15 15:10:00,69.82,69.9,69.79,69.8,57737.0,67.1794,67.2563,67.1505,67.1601,57737.0
2024-05-15 15:20:00,69.8,69.85,69.78,69.81,48052.0,67.1601,67.2082,67.1409,67.1697,48052.0
2024-05-15 15:30:00,69.81,69.9,69.76,69.84,77544.0,67.1697,67.2563,67.1216,67.1986,77544.0
2024-05-15 15:40:00,69.85,69.88,69.77,69.79,143369.0,67.2082,67.2371,67.1313,67.1505,143369.0
2024-05-15 15:50:00,69.79,69.86,69.65,69.82,402074.0,67.1505,67.2179,67.0158,67.1794,402074.0
2024-05-16 09:30:00,69.92,70.33,69.85,70.2,76211.0,67.2756,67.6701,67.2082,67.545,76211.0
2024-05-16 09:40:00,70.18,70.18,70.07,70.13,24559.0,67.5257,67.5257,67.4199,67.4776,24559.0
2024-05-16 09:50:00,70.1,70.24,70.08,70.13,24672.0,67.4488,67.5835,67.4295,67.4776,24672.0
2024-05-16 10:00:00,70.13,70.28,70.06,70.17,47008.0,67.4776,67.622,67.4103,67.5161,47008.0
2024-05-16 10:10:00,70.17,70.47,70.17,70.46,33654.0,67.5161,67.8048,67.5161,67.7952,33654.0
2024-05-16 10:20:00,70.45,70.61,70.43,70.6,20331.0,67.7855,67.9395,67.7663,67.9299,20331.0
2024-05-16 10:30:00,70.59,70.63,70.54,70.57,12570.0,67.9202,67.9587,67.8721,67.901,12570.0
2024-05-16 10:40:00,70.56,70.66,70.56,70.63,20242.0,67.8914,67.9876,67.8914,67.9587,20242.0
2024-05-16 10:50:00,70.63,70.71,70.62,70.7,21529.0,67.9587,68.0357,67.9491,68.0261,21529.0
2024-05-16 11:00:00,70.69,70.7,70.59,70.61,14663.0,68.0165,68.0261,67.9202,67.9395,14663.0
2024-05-16 11:10:00,70.61,70.68,70.57,70.64,17809.0,67.9395,68.0068,67.901,67.9684,17809.0
2024-05-16 11:20:00,70.63,70.76,70.63,70.72,17744.0,67.9587,68.0838,67.9587,68.0453,17744.0
2024-05-16 11:30:00,70.71,70.71,70.65,70.66,13335.0,68.0357,68.0357,67.978,67.9876,13335.0
2024-05-16 11:40:00,70.66,70.8,70.64,70.79,18078.0,67.9876,68.1223,67.9684,68.1127,18078.0
2024-05-16 11:50:00,70.78,70.84,70.77,70.84,15858.0,68.1031,68.1608,68.0934,68.1608,15858.0
2024-05-16 12:00:00,70.84,70.94,70.83,70.9,18592.0,68.1608,68.257,68.1512,68.2185,18592.0
2024-05-16 12:10:00,70.9,70.95,70.86,70.94,17144.0,68.2185,68.2666,68.18,68.257,17144.0
2024-05-16 12:20:00,70.95,70.96,70.85,70.85,17013.0,68.2666,68.2762,68.1704,68.1704,17013.0
2024-05-16 12:30:00,70.85,70.86,70.79,70.85,18045.0,68.1704,68.18,68.1127,68.1704,18045.0
2024-05-16 12:40:00,70.87,70.87,70.77,70.82,11699.0,68.1897,68.1897,68.0934,68.1415,11699.0
2024-05-16 12:50:00,70.82,70.87,70.81,70.84,18124.0,68.1415,68.1897,68.1319,68.1608,18124.0
2024-05-16 13:00:00,70.84,70.93,70.82,70.92,11154.0,68.1608,68.2474,68.1415,68.2378,11154.0
2024-05-16 13:10:00,70.91,70.92,70.85,70.91,33632.0,68.2281,68.2378,68.1704,68.2281,33632.0
2024-05-16 13:20:00,70.9,70.94,70.89,70.91,26176.0,68.2185,68.257,68.2089,68.2281,26176.0
2024-05-16 13:30:00,70.9,70.91,70.84,70.87,14956.0,68.2185,68.2281,68.1608,68.1897,14956.0
2024-05-16 13:40:00,70.87,70.96,70.86,70.94,17200.0,68.1897,68.2762,68.18,68.257,17200.0
2024-05-16 13:50:00,70.95,71.03,70.92,70.99,27870.0,68.2666,68.3436,68.2378,68.3051,27870.0
2024-05-16 14:00:00,70.99,71.06,70.96,71.06,21622.0,68.3051,68.3725,68.2762,68.3725,21622.0
2024-05-16 14:10:00,71.06,71.08,71.04,71.08,28674.0,68.3725,68.3917,68.3532,68.3917,28674.0
2024-05-16 14:20:00,71.08,71.18,71.08,71.17,38091.0,68.3917,68.4879,68.3917,68.4783,38091.0
2024-05-16 14:30:00,71.18,71.2,71.15,71.18,33236.0,68.4879,68.5072,68.4591,68.4879,33236.0
2024-05-16 14:40:00,71.19,71.25,71.18,71.19,34012.0,68.4976,68.5553,68.4879,68.4976,34012.0
2024-05-16 14:50:00,71.18,71.25,71.15,71.21,32861.0,68.4879,68.5553,68.4591,68.5168,32861.0
2024-05-16 15:00:00,71.23,71.24,71.13,71.17,33549.0,68.536,68.5457,68.4398,68.4783,33549.0
2024-05-16 15:10:00,71.18,71.26,71.13,71.21,35504.0,68.4879,68.5649,68.4398,68.5168,35504.0
2024-05-16 15:20:00,71.21,71.24,71.12,71.13,26118.0,68.5168,68.5457,68.4302,68.4398,26118.0
2024-05-16 15:30:00,71.14,71.22,71.08,71.2,48903.0,68.4494,68.5264,68.3917,68.5072,48903.0
2024-05-16 15:40:00,71.2,71.36,71.2,71.36,84511.0,68.5072,68.6611,68.5072,68.6611,84511.0
2024-05-16 15:50:00,71.35,71.49,71.34,71.41,357069.0,68.6515,68.7862,68.6419,68.7092,357069.0
2024-05-17 09:30:00,71.45,71.45,70.79,70.84,102146.0,68.7477,68.7477,68.1127,68.1608,102146.0
2024-05-17 09:40:00,70.87,71.04,70.86,70.93,21354.0,68.1897,68.3532,68.18,68.2474,21354.0
2024-05-17 09:50:00,70.91,71.06,70.91,71.0,57023.0,68.2281,68.3725,68.2281,68.3147,57023.0
2024-05-17 10:00:00,71.0,71.23,70.99,71.18,25267.0,68.3147,68.536,68.3051,68.4879,25267.0
2024-05-17 10:10:00,71.18,71.2,71.07,71.18,23865.0,68.4879,68.5072,68.3821,68.4879,23865.0
2024-05-17 10:20:00,71.18,71.2,70.99,71.09,83896.0,68.4879,68.5072,68.3051,68.4013,83896.0
2024-05-17 10:30:00,71.07,71.3,71.06,71.3,23038.0,68.3821,68.6034,68.3725,68.6034,23038.0
2024-05-17 10:40:00,71.29,71.35,71.25,71.33,26978.0,68.5938,68.6515,68.5553,68.6323,26978.0
2024-05-17 10:50:00,71.34,71.42,71.32,71.35,30678.0,68.6419,68.7189,68.6226,68.6515,30678.0
2024-05-17 11:00:00,71.34,71.34,71.21,71.21,27556.0,68.6419,68.6419,68.5168,68.5168,27556.0
2024-05-17 11:10:00,71.19,71.28,71.19,71.28,18314.0,68.4976,68.5841,68.4976,68.5841,18314.0
2024-05-17 11:20:00,71.26,71.26,71.15,71.15,29330.0,68.5649,68.5649,68.4591,68.4591,29330.0
2024-05-17 11:30:00,71.16,71.32,71.16,71.31,23622.0,68.4687,68.6226,68.4687,68.613,23622.0
2024-05-17 11:40:00,71.32,71.36,71.28,71.31,22055.0,68.6226,68.6611,68.5841,68.613,22055.0
2024-05-17 11:50:00,71.32,71.4,71.31,71.34,18304.0,68.6226,68.6996,68.613,68.6419,18304.0
2024-05-17 12:00:00,71.34,71.37,71.31,71.35,15831.0,68.6419,68.6707,68.613,68.6515,15831.0
2024-05-17 12:10:00,71.35,71.37,71.33,71.34,22889.0,68.6515,68.6707,68.6323,68.6419,22889.0
2024-05-17 12:20:00,71.35,71.37,71.3,71.32,77287.0,68.6515,68.6707,68.6034,68.6226,77287.0
2024-05-17 12:30:00,71.33,71.41,71.32,71.4,25782.0,68.6323,68.7092,68.6226,68.6996,25782.0
2024-05-17 12:40:00,71.4,71.47,71.39,71.43,19125.0,68.6996,68.767,68.69,68.7285,19125.0
2024-05-17 12:50:00,71.42,71.46,71.41,71.44,9719.0,68.7189,68.7573,68.7092,68.7381,9719.0
2024-05-17 13:00:00,71.43,71.46,71.41,71.45,13350.0,68.7285,68.7573,68.7092,68.7477,13350.0
2024-05-17 13:10:00,71.45,71.47,71.43,71.45,20806.0,68.7477,68.767,68.7285,68.7477,20806.0
2024-05-17 13:20:00,71.45,71.5,71.45,71.5,17131.0,68.7477,68.7958,68.7477,68.7958,17131.0
2024-05-17 13:30:00,71.49,71.52,71.46,71.47,16369.0,68.7862,68.8151,68.7573,68.767,16369.0
2024-05-17 13:40:00,71.47,71.48,71.4,71.41,20392.0,68.767,68.7766,68.6996,68.7092,20392.0
2024-05-17 13:50:00,71.4,71.42,71.37,71.41,22684.0,68.6996,68.7189,68.6707,68.7092,22684.0
2024-05-17 14:00:00,71.41,71.46,71.35,71.42,32098.0,68.7092,68.7573,68.6515,68.7189,32098.0
2024-05-17 14:10:00,71.42,71.46,71.37,71.39,22702.0,68.7189,68.7573,68.6707,68.69,22702.0
2024-05-17 14:20:00,71.39,71.43,71.37,71.41,17641.0,68.69,68.7285,68.6707,68.7092,17641.0
2024-05-17 14:30:00,71.41,71.45,71.38,71.39,25037.0,68.7092,68.7477,68.6804,68.69,25037.0
2024-05-17 14:40:00,71.39,71.43,71.37,71.39,23764.0,68.69,68.7285,68.6707,68.69,23764.0
2024-05-17 14:50:00,71.39,71.41,71.36,71.38,33147.0,68.69,68.7092,68.6611,68.6804,33147.0
2024-05-17 15:00:00,71.37,71.4,71.31,71.33,33305.0,68.6707,68.6996,68.613,68.6323,33305.0
2024-05-17 15:10:00,71.33,71.34,71.27,71.31,33713.0,68.6323,68.6419,68.5745,68.613,33713.0
2024-05-17 15:20:00,71.31,71.33,71.28,71.31,30378.0,68.613,68.6323,68.5841,68.613,30378.0
2024-05-17 15:30:00,71.29,71.34,71.27,71.28,47657.0,68.5938,68.6419,68.5745,68.5841,47657.0
2024-05-17 15:40:00,71.28,71.34,71.28,71.34,61971.0,68.5841,68.6419,68.5841,68.6419,61971.0
2024-05-17 15:50:00,71.33,71.4,71.19,71.24,335613.0,68.6323,68.6996,68.4976,68.5457,335613.0
2024-05-20 09:30:00,71.26,71.29,70.65,70.96,89120.0,68.5649,68.5938,67.978,68.2762,89120.0
2024-05-20 09:40:00,70.96,71.0,70.73,70.74,38281.0,68.2762,68.3147,68.0549,68.0646,38281.0
2024-05-20 09:50:00,70.77,70.8,70.59,70.62,26397.0,68.0934,68.1223,67.9202,67.9491,26397.0
2024-05-20 10:00:00,70.61,70.7,70.44,70.7,30656.0,67.9395,68.0261,67.7759,68.0261,30656.0
2024-05-20 10:10:00,70.7,70.96,70.66,70.96,21262.0,68.0261,68.2762,67.9876,68.2762,21262.0
2024-05-20 10:20:00,70.96,71.04,70.93,71.02,20111.0,68.2762,68.3532,68.2474,68.334,20111.0
2024-05-20 10:30:00,71.03,71.05,70.85,70.86,28173.0,68.3436,68.3628,68.1704,68.18,28173.0
2024-05-20 10:40:00,70.86,71.08,70.84,71.06,28870.0,68.18,68.3917,68.1608,68.3725,28870.0
2024-05-20 10:50:00,71.07,71.14,71.04,71.12,25344.0,68.3821,68.4494,68.3532,68.4302,25344.0
2024-05-20 11:00:00,71.12,71.18,71.09,71.17,17591.0,68.4302,68.4879,68.4013,68.4783,17591.0
2024-05-20 11:10:00,71.17,71.19,71.14,71.17,17682.0,68.4783,68.4976,68.4494,68.4783,17682.0
2024-05-20 11:20:00,71.17,71.17,71.08,71.09,22596.0,68.4783,68.4783,68.3917,68.4013,22596.0
2024-05-20 11:30:00,71.1,71.24,71.09,71.22,22053.0,68.411,68.5457,68.4013,68.5264,22053.0
2024-05-20 11:40:00,71.21,71.23,71.07,71.12,23586.0,68.5168,68.536,68.3821,68.4302,23586.0
2024-05-20 11:50:00,71.13,71.18,71.08,71.08,21112.0,68.4398,68.4879,68.3917,68.3917,21112.0
2024-05-20 12:00:00,71.08,71.09,71.03,71.05,13503.0,68.3917,68.4013,68.3436,68.3628,13503.0
2024-05-20 12:10:00,71.06,71.1,71.03,71.08,15913.0,68.3725,68.411,68.3436,68.3917,15913.0
2024-05-20 12:20:00,71.08,71.08,71.01,71.05,23179.0,68.3917,68.3917,68.3244,68.3628,23179.0
2024-05-20 12:30:00,71.04,71.08,71.0,71.06,28549.0,68.3532,68.3917,68.3147,68.3725,28549.0
2024-05-20 12:40:00,71.06,71.17,71.04,71.16,68087.0,68.3725,68.4783,68.3532,68.4687,68087.0
2024-05-20 12:50:00,71.16,71.23,71.16,71.22,24541.0,68.4687,68.536,68.4687,68.5264,24541.0
2024-05-20 13:00:00,71.22,71.33,71.22,71.32,15601.0,68.5264,68.6323,68.5264,68.6226,15601.0
2024-05-20 13:10:00,71.33,71.4,71.28,71.28,35829.0,68.6323,68.6996,68.5841,68.5841,35829.0
2024-05-20 13:20:00,71.28,71.38,71.28,71.36,16938.0,68.5841,68.6804,68.5841,68.6611,16938.0
2024-05-20 13:30:00,71.36,71.37,71.29,71.29,23052.0,68.6611,68.6707,68.5938,68.5938,23052.0
2024-05-20 13:40:00,71.29,71.32,71.24,71.24,15963.0,68.5938,68.6226,68.5457,68.5457,15963.0
2024-05-20 13:50:00,71.24,71.28,71.21,71.28,22016.0,68.5457,68.5841,68.5168,68.5841,22016.0
2024-05-20 14:00:00,71.29,71.31,71.24,71.25,19831.0,68.5938,68.613,68.5457,68.5553,19831.0
2024-05-20 14:10:00,71.26,71.32,71.25,71.26,16572.0,68.5649,68.6226,68.5553,68.5649,16572.0
2024-05-20 14:20:00,71.26,71.35,71.25,71.35,20952.0,68.5649,68.6515,68.5553,68.6515,20952.0
2024-05-20 14:30:00,71.35,71.36,71.3,71.34,19052.0,68.6515,68.6611,68.6034,68.6419,19052.0
2024-05-20 14:40:00,71.34,71.38,71.33,71.37,27550.0,68.6419,68.6804,68.6323,68.6707,27550.0
2024-05-20 14:50:00,71.36,71.37,71.28,71.31,23914.0,68.6611,68.6707,68.5841,68.613,23914.0
2024-05-20 15:00:00,71.31,71.36,71.26,71.34,37026.0,68.613,68.6611,68.5649,68.6419,37026.0
2024-05-20 15:10:00,71.34,71.42,71.31,71.41,45444.0,68.6419,68.7189,68.613,68.7092,45444.0
2024-05-20 15:20:00,71.4,71.42,71.31,71.32,32280.0,68.6996,68.7189,68.613,68.6226,32280.0
2024-05-20 15:30:00,71.32,71.32,71.17,71.25,39525.0,68.6226,68.6226,68.4783,68.5553,39525.0
2024-05-20 15:40:00,71.24,71.27,71.2,71.23,53413.0,68.5457,68.5745,68.5072,68.536,53413.0
2024-05-20 15:50:00,71.23,71.45,71.2,71.43,220560.0,68.536,68.7477,68.5072,68.7285,220560.0
2024-05-21 09:30:00,71.67,71.7,71.06,71.34,43775.0,68.9594,68.9883,68.3725,68.6419,43775.0
2024-05-21 09:40:00,71.31,71.41,71.22,71.33,21608.0,68.613,68.7092,68.5264,68.6323,21608.0
2024-05-21 09:50:00,71.31,71.45,71.29,71.45,28833.0,68.613,68.7477,68.5938,68.7477,28833.0
2024-05-21 10:00:00,71.43,71.63,71.42,71.42,31249.0,68.7285,68.9209,68.7189,68.7189,31249.0
2024-05-21 10:10:00,71.44,71.46,71.21,71.21,14858.0,68.7381,68.7573,68.5168,68.5168,14858.0
2024-05-21 10:20:00,71.19,71.19,70.95,70.96,17089.0,68.4976,68.4976,68.2666,68.2762,17089.0
2024-05-21 10:30:00,70.95,70.96,70.62,70.82,34085.0,68.2666,68.2762,67.9491,68.1415,34085.0
2024-05-21 10:40:00,70.82,70.82,70.67,70.81,56549.0,68.1415,68.1415,67.9972,68.1319,56549.0
2024-05-21 10:50:00,70.81,70.82,70.62,70.62,20971.0,68.1319,68.1415,67.9491,67.9491,20971.0
2024-05-21 11:00:00,70.61,70.69,70.54,70.68,22083.0,67.9395,68.0165,67.8721,68.0068,22083.0
2024-05-21 11:10:00,70.68,70.92,70.68,70.91,23654.0,68.0068,68.2378,68.0068,68.2281,23654.0
2024-05-21 11:20:00,70.91,70.92,70.86,70.91,15526.0,68.2281,68.2378,68.18,68.2281,15526.0
2024-05-21 11:30:00,70.92,71.03,70.91,71.01,27622.0,68.2378,68.3436,68.2281,68.3244,27622.0
2024-05-21 11:40:00,71.01,71.01,70.88,70.89,34964.0,68.3244,68.3244,68.1993,68.2089,34964.0
2024-05-21 11:50:00,70.89,70.92,70.8,70.82,25906.0,68.2089,68.2378,68.1223,68.1415,25906.0
2024-05-21 12:00:00,70.8,70.82,70.63,70.65,12905.0,68.1223,68.1415,67.9587,67.978,12905.0
2024-05-21 12:10:00,70.63,70.66,70.56,70.57,19575.0,67.9587,67.9876,67.8914,67.901,19575.0
2024-05-21 12:20:00,70.52,70.64,70.52,70.64,13131.0,67.8529,67.9684,67.8529,67.9684,13131.0
2024-05-21 12:30:00,70.63,70.76,70.61,70.72,18507.0,67.9587,68.0838,67.9395,68.0453,18507.0
2024-05-21 12:40:00,70.73,70.79,70.71,70.79,18286.0,68.0549,68.1127,68.0357,68.1127,18286.0
2024-05-21 12:50:00,70.8,70.86,70.78,70.83,23381.0,68.1223,68.18,68.1031,68.1512,23381.0
2024-05-21 13:00:00,70.83,70.84,70.75,70.76,22572.0,68.1512,68.1608,68.0742,68.0838,22572.0
2024-05-21 13:10:00,70.77,70.82,70.75,70.78,27324.0,68.0934,68.1415,68.0742,68.1031,27324.0
2024-05-21 13:20:00,70.76,70.79,70.75,70.76,10895.0,68.0838,68.1127,68.0742,68.0838,10895.0
2024-05-21 13:30:00,70.76,70.81,70.72,70.78,54087.0,68.0838,68.1319,68.0453,68.1031,54087.0
2024-05-21 13:40:00,70.78,70.85,70.77,70.8,12994.0,68.1031,68.1704,68.0934,68.1223,12994.0
2024-05-21 13:50:00,70.79,70.79,70.64,70.67,26938.0,68.1127,68.1127,67.9684,67.9972,26938.0
2024-05-21 14:00:00,70.66,70.7,70.64,70.67,14379.0,67.9876,68.0261,67.9684,67.9972,14379.0
2024-05-21 14:10:00,70.67,70.69,70.6,70.62,23696.0,67.9972,68.0165,67.9299,67.9491,23696.0
2024-05-21 14:20:00,70.62,70.67,70.57,70.64,21217.0,67.9491,67.9972,67.901,67.9684,21217.0
2024-05-21 14:30:00,70.64,70.68,70.59,70.59,19746.0,67.9684,68.0068,67.9202,67.9202,19746.0
2024-05-21 14:40:00,70.6,70.6,70.52,70.56,24015.0,67.9299,67.9299,67.8529,67.8914,24015.0
2024-05-21 14:50:00,70.55,70.61,70.55,70.6,17010.0,67.8818,67.9395,67.8818,67.9299,17010.0
2024-05-21 15:00:00,70.61,70.62,70.5,70.52,88945.0,67.9395,67.9491,67.8336,67.8529,88945.0
2024-05-21 15:10:00,70.54,70.66,70.48,70.62,37378.0,67.8721,67.9876,67.8144,67.9491,37378.0
2024-05-21 15:20:00,70.61,70.7,70.6,70.69,36295.0,67.9395,68.0261,67.9299,68.0165,36295.0
2024-05-21 15:30:00,70.68,70.74,70.65,70.66,48893.0,68.0068,68.0646,67.978,67.9876,48893.0
2024-05-21 15:40:00,70.66,70.66,70.5,70.52,84475.0,67.9876,67.9876,67.8336,67.8529,84475.0
2024-05-21 15:50:00,70.52,70.66,70.5,70.63,349356.0,67.8529,67.9876,67.8336,67.9587,349356.0
2024-05-22 09:30:00,70.38,70.45,70.2,70.35,58730.0,67.7182,67.7855,67.545,67.6893,58730.0
2024-05-22 09:40:00,70.37,70.39,70.22,70.22,29209.0,67.7086,67.7278,67.5642,67.5642,29209.0
2024-05-22 09:50:00,70.24,70.33,70.17,70.29,27049.0,67.5835,67.6701,67.5161,67.6316,27049.0
2024-05-22 10:00:00,70.32,70.45,70.11,70.14,29928.0,67.6605,67.7855,67.4584,67.4873,29928.0
2024-05-22 10:10:00,70.15,70.21,70.15,70.18,13507.0,67.4969,67.5546,67.4969,67.5257,13507.0
2024-05-22 10:20:00,70.19,70.25,70.09,70.25,27634.0,67.5354,67.5931,67.4392,67.5931,27634.0
2024-05-22 10:30:00,70.25,70.25,70.04,70.04,43690.0,67.5931,67.5931,67.391,67.391,43690.0
2024-05-22 10:40:00,70.03,70.06,69.96,69.99,37370.0,67.3814,67.4103,67.3141,67.3429,37370.0
2024-05-22 10:50:00,69.99,70.25,69.99,70.14,43855.0,67.3429,67.5931,67.3429,67.4873,43855.0
2024-05-22 11:00:00,70.14,70.17,69.99,70.05,26766.0,67.4873,67.5161,67.3429,67.4007,26766.0
2024-05-22 11:10:00,70.06,70.13,70.02,70.12,15473.0,67.4103,67.4776,67.3718,67.468,15473.0
2024-05-22 11:20:00,70.12,70.12,69.97,69.98,15951.0,67.468,67.468,67.3237,67.3333,15951.0
2024-05-22 11:30:00,69.98,69.98,69.9,69.9,21041.0,67.3333,67.3333,67.2563,67.2563,21041.0
2024-05-22 11:40:00,69.9,70.02,69.9,70.02,17974.0,67.2563,67.3718,67.2563,67.3718,17974.0
2024-05-22 11:50:00,70.01,70.08,69.92,69.95,17389.0,67.3622,67.4295,67.2756,67.3044,17389.0
2024-05-22 12:00:00,69.96,70.0,69.83,69.88,58044.0,67.3141,67.3526,67.189,67.2371,58044.0
2024-05-22 12:10:00,69.89,69.97,69.81,69.83,20482.0,67.2467,67.3237,67.1697,67.189,20482.0
2024-05-22 12:20:00,69.84,69.88,69.82,69.86,11946.0,67.1986,67.2371,67.1794,67.2179,11946.0
2024-05-22 12:30:00,69.87,69.87,69.67,69.68,20528.0,67.2275,67.2275,67.035,67.0447,20528.0
2024-05-22 12:40:00,69.69,69.9,69.68,69.88,20861.0,67.0543,67.2563,67.0447,67.2371,20861.0
2024-05-22 12:50:00,69.88,69.95,69.84,69.93,17341.0,67.2371,67.3044,67.1986,67.2852,17341.0
2024-05-22 13:00:00,69.94,70.14,69.94,70.13,9136.0,67.2948,67.4873,67.2948,67.4776,9136.0
2024-05-22 13:10:00,70.14,70.19,70.12,70.16,10916.0,67.4873,67.5354,67.468,67.5065,10916.0
2024-05-22 13:20:00,70.16,70.22,70.15,70.22,12307.0,67.5065,67.5642,67.4969,67.5642,12307.0
2024-05-22 13:30:00,70.21,70.22,70.09,70.13,26306.0,67.5546,67.5642,67.4392,67.4776,26306.0
2024-05-22 13:40:00,70.13,70.22,70.12,70.21,9784.0,67.4776,67.5642,67.468,67.5546,9784.0
2024-05-22 13:50:00,70.21,70.26,70.21,70.23,13391.0,67.5546,67.6027,67.5546,67.5739,13391.0
2024-05-22 14:00:00,70.23,70.23,70.16,70.22,8096.0,67.5739,67.5739,67.5065,67.5642,8096.0
2024-05-22 14:10:00,70.2,70.3,70.19,70.28,19964.0,67.545,67.6412,67.5354,67.622,19964.0
2024-05-22 14:20:00,70.28,70.3,70.22,70.22,12272.0,67.622,67.6412,67.5642,67.5642,12272.0
2024-05-22 14:30:00,70.23,70.31,70.19,70.28,14192.0,67.5739,67.6508,67.5354,67.622,14192.0
2024-05-22 14:40:00,70.28,70.28,70.19,70.27,12572.0,67.622,67.622,67.5354,67.6123,12572.0
2024-05-22 14:50:00,70.28,70.44,70.25,70.43,17362.0,67.622,67.7759,67.5931,67.7663,17362.0
2024-05-22 15:00:00,70.42,70.43,70.36,70.42,16260.0,67.7567,67.7663,67.6989,67.7567,16260.0
2024-05-22 15:10:00,70.43,70.45,70.38,70.42,22645.0,67.7663,67.7855,67.7182,67.7567,22645.0
2024-05-22 15:20:00,70.42,70.43,70.35,70.38,18555.0,67.7567,67.7663,67.6893,67.7182,18555.0
2024-05-22 15:30:00,70.37,70.39,70.29,70.34,41868.0,67.7086,67.7278,67.6316,67.6797,41868.0
2024-05-22 15:40:00,70.34,70.36,70.22,70.26,48771.0,67.6797,67.6989,67.5642,67.6027,48771.0
2024-05-22 15:50:00,70.25,70.36,70.12,70.35,504299.0,67.5931,67.6989,67.468,67.6893,504299.0
2024-05-23 09:30:00,70.01,70.01,69.08,69.3,95391.0,67.3622,67.3622,66.4674,66.679,95391.0
2024-05-23 09:40:00,69.31,69.66,69.31,69.64,28279.0,66.6887,67.0254,66.6887,67.0062,28279.0
2024-05-23 09:50:00,69.67,69.86,69.67,69.8,24335.0,67.035,67.2179,67.035,67.1601,24335.0
2024-05-23 10:00:00,69.75,69.89,69.63,69.64,33357.0,67.112,67.2467,66.9966,67.0062,33357.0
2024-05-23 10:10:00,69.64,69.73,69.44,69.44,25504.0,67.0062,67.0928,66.8137,66.8137,25504.0
2024-05-23 10:20:00,69.44,69.63,69.38,69.63,36877.0,66.8137,66.9966,66.756,66.9966,36877.0
2024-05-23 10:30:00,69.61,69.67,69.53,69.67,28195.0,66.9773,67.035,66.9003,67.035,28195.0
2024-05-23 10:40:00,69.68,69.71,69.59,69.59,27432.0,67.0447,67.0735,66.9581,66.9581,27432.0
2024-05-23 10:50:00,69.59,69.61,69.54,69.59,34759.0,66.9581,66.9773,66.91,66.9581,34759.0
2024-05-23 11:00:00,69.61,69.71,69.55,69.56,22031.0,66.9773,67.0735,66.9196,66.9292,22031.0
2024-05-23 11:10:00,69.55,69.63,69.52,69.57,22509.0,66.9196,66.9966,66.8907,66.9388,22509.0
2024-05-23 11:20:00,69.57,69.57,69.36,69.36,28167.0,66.9388,66.9388,66.7368,66.7368,28167.0
2024-05-23 11:30:00,69.37,69.37,69.23,69.28,25082.0,66.7464,66.7464,66.6117,66.6598,25082.0
2024-05-23 11:40:00,69.29,69.37,69.28,69.33,20847.0,66.6694,66.7464,66.6598,66.7079,20847.0
2024-05-23 11:50:00,69.32,69.34,69.3,69.32,23270.0,66.6983,66.7175,66.679,66.6983,23270.0
2024-05-23 12:00:00,69.31,69.34,69.28,69.3,22702.0,66.6887,66.7175,66.6598,66.679,22702.0
2024-05-23 12:10:00,69.3,69.33,69.23,69.25,24892.0,66.679,66.7079,66.6117,66.6309,24892.0
2024-05-23 12:20:00,69.24,69.26,69.2,69.26,23186.0,66.6213,66.6405,66.5828,66.6405,23186.0
2024-05-23 12:30:00,69.26,69.37,69.25,69.36,14551.0,66.6405,66.7464,66.6309,66.7368,14551.0
2024-05-23 12:40:00,69.36,69.36,69.25,69.27,16317.0,66.7368,66.7368,66.6309,66.6502,16317.0
2024-05-23 12:50:00,69.25,69.26,69.17,69.18,32627.0,66.6309,66.6405,66.5539,66.5636,32627.0
2024-05-23 13:00:00,69.17,69.21,69.15,69.16,10417.0,66.5539,66.5924,66.5347,66.5443,10417.0
2024-05-23 13:10:00,69.16,69.24,69.13,69.19,17810.0,66.5443,66.6213,66.5155,66.5732,17810.0
2024-05-23 13:20:00,69.18,69.19,69.12,69.15,14104.0,66.5636,66.5732,66.5058,66.5347,14104.0
2024-05-23 13:30:00,69.14,69.16,69.04,69.12,21197.0,66.5251,66.5443,66.4289,66.5058,21197.0
2024-05-23 13:40:00,69.13,69.3,69.13,69.17,27002.0,66.5155,66.679,66.5155,66.5539,27002.0
2024-05-23 13:50:00,69.17,69.18,69.07,69.08,23455.0,66.5539,66.5636,66.4577,66.4674,23455.0
2024-05-23 14:00:00,69.09,69.09,68.95,68.98,21684.0,66.477,66.477,66.3423,66.3711,21684.0
2024-05-23 14:10:00,68.98,69.13,68.97,69.09,28398.0,66.3711,66.5155,66.3615,66.477,28398.0
2024-05-23 14:20:00,69.09,69.09,68.97,68.98,198523.0,66.477,66.477,66.3615,66.3711,198523.0
2024-05-23 14:30:00,68.98,69.21,68.97,69.21,78094.0,66.3711,66.5924,66.3615,66.5924,78094.0
2024-05-23 14:40:00,69.21,69.28,69.18,69.19,33723.0,66.5924,66.6598,66.5636,66.5732,33723.0
2024-05-23 14:50:00,69.2,69.2,69.04,69.05,31558.0,66.5828,66.5828,66.4289,66.4385,31558.0
2024-05-23 15:00:00,69.05,69.17,68.99,69.1,50777.0,66.4385,66.5539,66.3808,66.4866,50777.0
2024-05-23 15:10:00,69.12,69.16,69.09,69.11,28658.0,66.5058,66.5443,66.477,66.4962,28658.0
2024-05-23 15:20:00,69.11,69.12,68.99,69.01,55769.0,66.4962,66.5058,66.3808,66.4,55769.0
2024-05-23 15:30:00,69.01,69.05,68.98,68.98,45893.0,66.4,66.4385,66.3711,66.3711,45893.0
2024-05-23 15:40:00,68.99,69.02,68.85,68.92,81900.0,66.3808,66.4096,66.2461,66.3134,81900.0
2024-05-23 15:50:00,68.92,69.1,68.88,69.09,452939.0,66.3134,66.4866,66.2749,66.477,452939.0
2024-05-24 09:30:00,69.29,69.42,69.13,69.34,46861.0,66.6694,66.7945,66.5155,66.7175,46861.0
2024-05-24 09:40:00,69.32,69.39,69.15,69.34,15495.0,66.6983,66.7656,66.5347,66.7175,15495.0
2024-05-24 09:50:00,69.32,69.37,69.2,69.2,52196.0,66.6983,66.7464,66.5828,66.5828,52196.0
2024-05-24 10:00:00,69.21,69.28,69.13,69.15,33090.0,66.5924,66.6598,66.5155,66.5347,33090.0
2024-05-24 10:10:00,69.15,69.25,68.89,68.89,24212.0,66.5347,66.6309,66.2845,66.2845,24212.0
2024-05-24 10:20:00,68.88,68.9,68.81,68.84,26188.0,66.2749,66.2942,66.2076,66.2364,26188.0
2024-05-24 10:30:00,68.84,68.84,68.67,68.69,94478.0,66.2364,66.2364,66.0729,66.0921,94478.0
2024-05-24 10:40:00,68.67,68.68,68.53,68.57,77664.0,66.0729,66.0825,65.9382,65.9766,77664.0
2024-05-24 10:50:00,68.56,68.78,68.56,68.73,40431.0,65.967,66.1787,65.967,66.1306,40431.0
2024-05-24 11:00:00,68.74,68.88,68.68,68.86,22308.0,66.1402,66.2749,66.0825,66.2557,22308.0
2024-05-24 11:10:00,68.87,68.88,68.79,68.79,35241.0,66.2653,66.2749,66.1883,66.1883,35241.0
2024-05-24 11:20:00,68.78,68.78,68.67,68.7,27961.0,66.1787,66.1787,66.0729,66.1017,27961.0
2024-05-24 11:30:00,68.7,68.83,68.69,68.74,26945.0,66.1017,66.2268,66.0921,66.1402,26945.0
2024-05-24 11:40:00,68.74,68.74,68.64,68.67,19166.0,66.1402,66.1402,66.044,66.0729,19166.0
2024-05-24 11:50:00,68.68,68.73,68.63,68.7,21545.0,66.0825,66.1306,66.0344,66.1017,21545.0
2024-05-24 12:00:00,68.7,68.75,68.67,68.73,19941.0,66.1017,66.1498,66.0729,66.1306,19941.0
2024-05-24 12:10:00,68.74,68.75,68.64,68.68,14428.0,66.1402,66.1498,66.044,66.0825,14428.0
2024-05-24 12:20:00,68.69,68.7,68.65,68.65,12855.0,66.0921,66.1017,66.0536,66.0536,12855.0
2024-05-24 12:30:00,68.65,68.67,68.6,68.62,22372.0,66.0536,66.0729,66.0055,66.0248,22372.0
2024-05-24 12:40:00,68.62,68.65,68.59,68.62,14866.0,66.0248,66.0536,65.9959,66.0248,14866.0
2024-05-24 12:50:00,68.63,68.68,68.62,68.63,17632.0,66.0344,66.0825,66.0248,66.0344,17632.0
2024-05-24 13:00:00,68.63,68.68,68.63,68.67,27987.0,66.0344,66.0825,66.0344,66.0729,27987.0
2024-05-24 13:10:00,68.67,68.83,68.66,68.78,26961.0,66.0729,66.2268,66.0632,66.1787,26961.0
2024-05-24 13:20:00,68.78,68.79,68.63,68.63,36718.0,66.1787,66.1883,66.0344,66.0344,36718.0
2024-05-24 13:30:00,68.62,68.63,68.53,68.61,52488.0,66.0248,66.0344,65.9382,66.0151,52488.0
2024-05-24 13:40:00,68.6,68.65,68.58,68.63,27828.0,66.0055,66.0536,65.9863,66.0344,27828.0
2024-05-24 13:50:00,68.63,68.65,68.56,68.56,30346.0,66.0344,66.0536,65.967,65.967,30346.0
2024-05-24 14:00:00,68.56,68.64,68.56,68.63,22910.0,65.967,66.044,65.967,66.0344,22910.0
2024-05-24 14:10:00,68.63,68.63,68.5,68.51,32026.0,66.0344,66.0344,65.9093,65.9189,32026.0
2024-05-24 14:20:00,68.5,68.5,68.41,68.43,36911.0,65.9093,65.9093,65.8227,65.8419,36911.0
2024-05-24 14:30:00,68.44,68.54,68.43,68.53,30448.0,65.8516,65.9478,65.8419,65.9382,30448.0
2024-05-24 14:40:00,68.53,68.55,68.5,68.54,43133.0,65.9382,65.9574,65.9093,65.9478,43133.0
2024-05-24 14:50:00,68.55,68.55,68.39,68.4,41927.0,65.9574,65.9574,65.8034,65.8131,41927.0
2024-05-24 15:00:00,68.4,68.41,68.37,68.39,41814.0,65.8131,65.8227,65.7842,65.8034,41814.0
2024-05-24 15:10:00,68.39,68.44,68.37,68.38,59371.0,65.8034,65.8516,65.7842,65.7938,59371.0
2024-05-24 15:20:00,68.39,68.4,68.32,68.34,99050.0,65.8034,65.8131,65.7361,65.7553,99050.0
2024-05-24 15:30:00,68.34,68.4,68.3,68.37,102290.0,65.7553,65.8131,65.7169,65.7842,102290.0
2024-05-24 15:40:00,68.38,68.41,68.29,68.29,105173.0,65.7938,65.8227,65.7072,65.7072,105173.0
2024-05-24 15:50:00,68.28,68.37,68.2,68.31,459062.0,65.6976,65.7842,65.6206,65.7265,459062.0
2024-05-28 09:30:00,67.72,67.99,67.01,67.08,244085.0,65.1588,65.4186,64.4756,64.543,244085.0
2024-05-28 09:40:00,67.09,67.58,67.02,67.42,123855.0,64.5526,65.0241,64.4853,64.8701,123855.0
2024-05-28 09:50:00,67.41,67.45,66.91,67.2,149938.0,64.8605,64.899,64.3794,64.6585,149938.0
2024-05-28 10:00:00,67.18,67.32,66.82,66.85,155533.0,64.6392,64.7739,64.2928,64.3217,155533.0
2024-05-28 10:10:00,66.86,66.99,66.7,66.76,138401.0,64.3313,64.4564,64.1774,64.2351,138401.0
2024-05-28 10:20:00,66.75,66.86,66.62,66.78,336377.0,64.2255,64.3313,64.1004,64.2543,336377.0
2024-05-28 10:30:00,66.79,66.82,66.33,66.34,158941.0,64.264,64.2928,63.8214,63.831,158941.0
2024-05-28 10:40:00,66.32,66.41,66.15,66.4,85825.0,63.8117,63.8983,63.6482,63.8887,85825.0
2024-05-28 10:50:00,66.38,66.44,66.13,66.3,219149.0,63.8695,63.9272,63.6289,63.7925,219149.0
2024-05-28 11:00:00,66.28,66.51,66.27,66.39,59245.0,63.7733,63.9946,63.7636,63.8791,59245.0
2024-05-28 11:10:00,66.38,66.53,66.32,66.4,79500.0,63.8695,64.0138,63.8117,63.8887,79500.0
2024-05-28 11:20:00,66.4,66.45,66.34,66.39,105691.0,63.8887,63.9368,63.831,63.8791,105691.0
2024-05-28 11:30:00,66.39,66.67,66.37,66.67,37242.0,63.8791,64.1485,63.8598,64.1485,37242.0
2024-05-28 11:40:00,66.66,66.66,66.54,66.54,37035.0,64.1389,64.1389,64.0234,64.0234,37035.0
2024-05-28 11:50:00,66.53,66.65,66.53,66.64,44992.0,64.0138,64.1293,64.0138,64.1196,44992.0
2024-05-28 12:00:00,66.65,66.69,66.6,66.63,41425.0,64.1293,64.1677,64.0811,64.11,41425.0
2024-05-28 12:10:00,66.63,66.65,66.52,66.58,35925.0,64.11,64.1293,64.0042,64.0619,35925.0
2024-05-28 12:20:00,66.58,66.7,66.56,66.66,35840.0,64.0619,64.1774,64.0427,64.1389,35840.0
2024-05-28 12:30:00,66.65,66.65,66.5,66.5,58402.0,64.1293,64.1293,63.9849,63.9849,58402.0
2024-05-28 12:40:00,66.51,66.63,66.49,66.61,71985.0,63.9946,64.11,63.9753,64.0908,71985.0
2024-05-28 12:50:00,66.61,66.66,66.43,66.45,91447.0,64.0908,64.1389,63.9176,63.9368,91447.0
2024-05-28 13:00:00,66.44,66.54,66.4,66.48,210921.0,63.9272,64.0234,63.8887,63.9657,210921.0
2024-05-28 13:10:00,66.48,66.55,66.45,66.47,48127.0,63.9657,64.033,63.9368,63.9561,48127.0
2024-05-28 13:20:00,66.47,66.48,66.23,66.23,96944.0,63.9561,63.9657,63.7251,63.7251,96944.0
2024-05-28 13:30:00,66.23,66.38,66.23,66.35,65936.0,63.7251,63.8695,63.7251,63.8406,65936.0
2024-05-28 13:40:00,66.35,66.43,66.32,66.36,60140.0,63.8406,63.9176,63.8117,63.8502,60140.0
2024-05-28 13:50:00,66.37,66.43,66.34,66.37,107563.0,63.8598,63.9176,63.831,63.8598,107563.0
2024-05-28 14:00:00,66.37,66.5,66.37,66.48,57499.0,63.8598,63.9849,63.8598,63.9657,57499.0
2024-05-28 14:10:00,66.48,66.55,66.44,66.51,82066.0,63.9657,64.033,63.9272,63.9946,82066.0
2024-05-28 14:20:00,66.51,66.55,66.43,66.45,57785.0,63.9946,64.033,63.9176,63.9368,57785.0
2024-05-28 14:30:00,66.47,66.56,66.46,66.51,30666.0,63.9561,64.0427,63.9464,63.9946,30666.0
2024-05-28 14:40:00,66.52,66.66,66.51,66.66,43200.0,64.0042,64.1389,63.9946,64.1389,43200.0
2024-05-28 14:50:00,66.65,66.69,66.57,66.58,42356.0,64.1293,64.1677,64.0523,64.0619,42356.0
2024-05-28 15:00:00,66.59,66.59,66.51,66.52,46869.0,64.0715,64.0715,63.9946,64.0042,46869.0
2024-05-28 15:10:00,66.51,66.63,66.49,66.58,63702.0,63.9946,64.11,63.9753,64.0619,63702.0
2024-05-28 15:20:00,66.57,66.71,66.56,66.67,199941.0,64.0523,64.187,64.0427,64.1485,199941.0
2024-05-28 15:30:00,66.67,66.74,66.62,66.69,114955.0,64.1485,64.2159,64.1004,64.1677,114955.0
2024-05-28 15:40:00,66.68,66.76,66.65,66.73,175657.0,64.1581,64.2351,64.1293,64.2062,175657.0
2024-05-28 15:50:00,66.73,66.74,66.59,66.69,771292.0,64.2062,64.2159,64.0715,64.1677,771292.0
2024-05-29 09:30:00,66.61,66.76,66.28,66.74,93550.0,64.0908,64.2351,63.7733,64.2159,93550.0
2024-05-29 09:40:00,66.78,67.26,66.69,67.25,52327.0,64.2543,64.7162,64.1677,64.7066,52327.0
2024-05-29 09:50:00,67.24,67.24,66.85,66.95,93731.0,64.6969,64.6969,64.3217,64.4179,93731.0
2024-05-29 10:00:00,66.95,67.25,66.4,66.8,318230.0,64.4179,64.7066,63.8887,64.2736,318230.0
2024-05-29 10:10:00,66.81,67.07,65.83,66.12,690821.0,64.2832,64.5334,63.3403,63.6193,690821.0
2024-05-29 10:20:00,66.12,66.5,66.05,66.44,101402.0,63.6193,63.9849,63.5519,63.9272,101402.0
2024-05-29 10:30:00,66.45,66.74,66.32,66.44,63088.0,63.9368,64.2159,63.8117,63.9272,63088.0
2024-05-29 10:40:00,66.45,66.54,66.37,66.41,30643.0,63.9368,64.0234,63.8598,63.8983,30643.0
2024-05-29 10:50:00,66.44,66.59,66.43,66.49,30297.0,63.9272,64.0715,63.9176,63.9753,30297.0
2024-05-29 11:00:00,66.49,66.69,66.33,66.57,76413.0,63.9753,64.1677,63.8214,64.0523,76413.0
2024-05-29 11:10:00,66.55,66.55,66.27,66.27,44550.0,64.033,64.033,63.7636,63.7636,44550.0
2024-05-29 11:20:00,66.28,66.4,66.27,66.3,51502.0,63.7733,63.8887,63.7636,63.7925,51502.0
2024-05-29 11:30:00,66.31,66.63,66.31,66.56,42414.0,63.8021,64.11,63.8021,64.0427,42414.0
2024-05-29 11:40:00,66.57,66.59,66.5,66.57,43959.0,64.0523,64.0715,63.9849,64.0523,43959.0
2024-05-29 11:50:00,66.56,66.68,66.49,66.66,62460.0,64.0427,64.1581,63.9753,64.1389,62460.0
2024-05-29 12:00:00,66.66,66.67,66.52,66.56,44701.0,64.1389,64.1485,64.0042,64.0427,44701.0
2024-05-29 12:10:00,66.57,66.67,66.57,66.67,39688.0,64.0523,64.1485,64.0523,64.1485,39688.0
2024-05-29 12:20:00,66.67,66.7,66.63,66.69,41749.0,64.1485,64.1774,64.11,64.1677,41749.0
2024-05-29 12:30:00,66.69,66.75,66.66,66.75,31824.0,64.1677,64.2255,64.1389,64.2255,31824.0
2024-05-29 12:40:00,66.74,66.85,66.68,66.8,50729.0,64.2159,64.3217,64.1581,64.2736,50729.0
2024-05-29 12:50:00,66.8,66.8,66.73,66.75,30889.0,64.2736,64.2736,64.2062,64.2255,30889.0
2024-05-29 13:00:00,66.76,66.94,66.76,66.92,57540.0,64.2351,64.4083,64.2351,64.389,57540.0
2024-05-29 13:10:00,66.92,66.94,66.8,66.81,34292.0,64.389,64.4083,64.2736,64.2832,34292.0
2024-05-29 13:20:00,66.8,66.83,66.77,66.82,42068.0,64.2736,64.3024,64.2447,64.2928,42068.0
2024-05-29 13:30:00,66.82,66.87,66.75,66.86,55133.0,64.2928,64.3409,64.2255,64.3313,55133.0
2024-05-29 13:40:00,66.86,66.86,66.67,66.67,40980.0,64.3313,64.3313,64.1485,64.1485,40980.0
2024-05-29 13:50:00,66.67,66.73,66.6,66.67,64849.0,64.1485,64.2062,64.0811,64.1485,64849.0
2024-05-29 14:00:00,66.67,66.68,66.53,66.55,60849.0,64.1485,64.1581,64.0138,64.033,60849.0
2024-05-29 14:10:00,66.55,66.63,66.51,66.63,86801.0,64.033,64.11,63.9946,64.11,86801.0
2024-05-29 14:20:00,66.64,66.69,66.61,66.61,50445.0,64.1196,64.1677,64.0908,64.0908,50445.0
2024-05-29 14:30:00,66.61,66.63,66.44,66.48,96553.0,64.0908,64.11,63.9272,63.9657,96553.0
2024-05-29 14:40:00,66.47,66.61,66.47,66.61,94570.0,63.9561,64.0908,63.9561,64.0908,94570.0
2024-05-29 14:50:00,66.61,66.63,66.56,66.61,57400.0,64.0908,64.11,64.0427,64.0908,57400.0
2024-05-29 15:00:00,66.61,66.63,66.56,66.59,56181.0,64.0908,64.11,64.0427,64.0715,56181.0
2024-05-29 15:10:00,66.59,66.63,66.55,66.6,77454.0,64.0715,64.11,64.033,64.0811,77454.0
2024-05-29 15:20:00,66.59,66.65,66.52,66.53,91913.0,64.0715,64.1293,64.0042,64.0138,91913.0
2024-05-29 15:30:00,66.52,66.62,66.49,66.59,119108.0,64.0042,64.1004,63.9753,64.0715,119108.0
2024-05-29 15:40:00,66.59,66.64,66.52,66.54,165280.0,64.0715,64.1196,64.0042,64.0234,165280.0
2024-05-29 15:50:00,66.54,66.64,66.44,66.52,831102.0,64.0234,64.1196,63.9272,64.0042,831102.0
2024-05-30 09:30:00,66.67,66.97,66.62,66.77,69881.0,64.1485,64.4372,64.1004,64.2447,69881.0
2024-05-30 09:40:00,66.78,67.19,66.66,66.92,112092.0,64.2543,64.6488,64.1389,64.389,112092.0
2024-05-30 09:50:00,66.92,67.29,66.88,67.22,48337.0,64.389,64.7451,64.3506,64.6777,48337.0
2024-05-30 10:00:00,67.23,67.35,67.16,67.22,28248.0,64.6873,64.8028,64.62,64.6777,28248.0
2024-05-30 10:10:00,67.24,67.32,67.06,67.13,37814.0,64.6969,64.7739,64.5238,64.5911,37814.0
2024-05-30 10:20:00,67.13,67.16,67.0,67.08,35840.0,64.5911,64.62,64.466,64.543,35840.0
2024-05-30 10:30:00,67.08,67.25,67.02,67.25,36109.0,64.543,64.7066,64.4853,64.7066,36109.0
2024-05-30 10:40:00,67.26,67.37,67.18,67.31,61581.0,64.7162,64.822,64.6392,64.7643,61581.0
2024-05-30 10:50:00,67.31,67.41,67.22,67.38,74631.0,64.7643,64.8605,64.6777,64.8316,74631.0
2024-05-30 11:00:00,67.39,67.45,67.33,67.34,63251.0,64.8413,64.899,64.7835,64.7932,63251.0
2024-05-30 11:10:00,67.34,67.36,67.2,67.22,43720.0,64.7932,64.8124,64.6585,64.6777,43720.0
2024-05-30 11:20:00,67.22,67.31,67.09,67.24,41685.0,64.6777,64.7643,64.5526,64.6969,41685.0
2024-05-30 11:30:00,67.25,67.28,67.18,67.19,186335.0,64.7066,64.7354,64.6392,64.6488,186335.0
2024-05-30 11:40:00,67.18,67.24,67.14,67.19,37977.0,64.6392,64.6969,64.6007,64.6488,37977.0
2024-05-30 11:50:00,67.18,67.22,67.16,67.21,24539.0,64.6392,64.6777,64.62,64.6681,24539.0
2024-05-30 12:00:00,67.2,67.21,67.09,67.18,33609.0,64.6585,64.6681,64.5526,64.6392,33609.0
2024-05-30 12:10:00,67.18,67.2,67.12,67.13,23037.0,64.6392,64.6585,64.5815,64.5911,23037.0
2024-05-30 12:20:00,67.13,67.22,67.11,67.2,22550.0,64.5911,64.6777,64.5719,64.6585,22550.0
2024-05-30 12:30:00,67.2,67.22,67.12,67.17,36109.0,64.6585,64.6777,64.5815,64.6296,36109.0
2024-05-30 12:40:00,67.16,67.2,67.1,67.13,29106.0,64.62,64.6585,64.5622,64.5911,29106.0
2024-05-30 12:50:00,67.14,67.2,67.12,67.15,30752.0,64.6007,64.6585,64.5815,64.6103,30752.0
2024-05-30 13:00:00,67.14,67.18,67.09,67.11,42578.0,64.6007,64.6392,64.5526,64.5719,42578.0
2024-05-30 13:10:00,67.12,67.16,67.1,67.16,30086.0,64.5815,64.62,64.5622,64.62,30086.0
2024-05-30 13:20:00,67.15,67.22,67.15,67.21,26175.0,64.6103,64.6777,64.6103,64.6681,26175.0
2024-05-30 13:30:00,67.22,67.22,67.07,67.08,36769.0,64.6777,64.6777,64.5334,64.543,36769.0
2024-05-30 13:40:00,67.1,67.13,67.04,67.1,47425.0,64.5622,64.5911,64.5045,64.5622,47425.0
2024-05-30 13:50:00,67.09,67.1,67.02,67.02,26881.0,64.5526,64.5622,64.4853,64.4853,26881.0
2024-05-30 14:00:00,67.03,67.05,67.0,67.01,24855.0,64.4949,64.5141,64.466,64.4756,24855.0
2024-05-30 14:10:00,67.02,67.05,66.85,66.87,133212.0,64.4853,64.5141,64.3217,64.3409,133212.0
2024-05-30 14:20:00,66.87,66.92,66.81,66.91,49773.0,64.3409,64.389,64.2832,64.3794,49773.0
2024-05-30 14:30:00,66.9,66.92,66.79,66.8,43837.0,64.3698,64.389,64.264,64.2736,43837.0
2024-05-30 14:40:00,66.81,66.9,66.79,66.9,24634.0,64.2832,64.3698,64.264,64.3698,24634.0
2024-05-30 14:50:00,66.91,66.95,66.87,66.87,31508.0,64.3794,64.4179,64.3409,64.3409,31508.0
2024-05-30 15:00:00,66.87,66.91,66.83,66.83,29143.0,64.3409,64.3794,64.3024,64.3024,29143.0
2024-05-30 15:10:00,66.83,66.89,66.77,66.84,52884.0,64.3024,64.3602,64.2447,64.3121,52884.0
2024-05-30 15:20:00,66.84,66.91,66.8,66.81,57439.0,64.3121,64.3794,64.2736,64.2832,57439.0
2024-05-30 15:30:00,66.81,66.85,66.66,66.7,64374.0,64.2832,64.3217,64.1389,64.1774,64374.0
2024-05-30 15:40:00,66.71,66.77,66.66,66.76,89394.0,64.187,64.2447,64.1389,64.2351,89394.0
2024-05-30 15:50:00,66.76,66.81,66.6,66.65,397621.0,64.2351,64.2832,64.0811,64.1293,397621.0
2024-05-31 09:30:00,66.65,67.24,66.65,67.13,58623.0,64.1293,64.6969,64.1293,64.5911,58623.0
2024-05-31 09:40:00,67.06,67.22,66.89,66.93,27323.0,64.5238,64.6777,64.3602,64.3987,27323.0
2024-05-31 09:50:00,66.91,67.24,66.91,67.1,26976.0,64.3794,64.6969,64.3794,64.5622,26976.0
2024-05-31 10:00:00,67.11,67.32,67.11,67.17,54378.0,64.5719,64.7739,64.5719,64.6296,54378.0
2024-05-31 10:10:00,67.19,67.3,67.12,67.28,24741.0,64.6488,64.7547,64.5815,64.7354,24741.0
2024-05-31 10:20:00,67.29,67.67,67.29,67.41,52988.0,64.7451,65.1107,64.7451,64.8605,52988.0
2024-05-31 10:30:00,67.43,67.74,67.41,67.72,32556.0,64.8798,65.178,64.8605,65.1588,32556.0
2024-05-31 10:40:00,67.72,67.95,67.65,67.84,30903.0,65.1588,65.3801,65.0914,65.2743,30903.0
2024-05-31 10:50:00,67.85,68.05,67.84,68.02,48497.0,65.2839,65.4763,65.2743,65.4474,48497.0
2024-05-31 11:00:00,68.02,68.08,67.93,67.96,28633.0,65.4474,65.5052,65.3608,65.3897,28633.0
2024-05-31 11:10:00,67.96,68.07,67.8,67.8,37026.0,65.3897,65.4956,65.2358,65.2358,37026.0
2024-05-31 11:20:00,67.82,67.88,67.75,67.82,27316.0,65.255,65.3127,65.1877,65.255,27316.0
2024-05-31 11:30:00,67.82,67.88,67.58,67.73,54782.0,65.255,65.3127,65.0241,65.1684,54782.0
2024-05-31 11:40:00,67.74,67.75,67.65,67.73,18510.0,65.178,65.1877,65.0914,65.1684,18510.0
2024-05-31 11:50:00,67.73,67.81,67.67,67.77,190007.0,65.1684,65.2454,65.1107,65.2069,190007.0
2024-05-31 12:00:00,67.77,67.95,67.75,67.95,65925.0,65.2069,65.3801,65.1877,65.3801,65925.0
2024-05-31 12:10:00,67.92,68.02,67.92,67.99,18369.0,65.3512,65.4474,65.3512,65.4186,18369.0
2024-05-31 12:20:00,67.98,68.06,67.97,68.05,20447.0,65.409,65.4859,65.3993,65.4763,20447.0
2024-05-31 12:30:00,68.04,68.06,67.98,67.99,33032.0,65.4667,65.4859,65.409,65.4186,33032.0
2024-05-31 12:40:00,67.99,67.99,67.8,67.81,31214.0,65.4186,65.4186,65.2358,65.2454,31214.0
2024-05-31 12:50:00,67.81,67.83,67.73,67.74,16145.0,65.2454,65.2646,65.1684,65.178,16145.0
2024-05-31 13:00:00,67.74,67.81,67.68,67.77,28323.0,65.178,65.2454,65.1203,65.2069,28323.0
2024-05-31 13:10:00,67.77,67.79,67.69,67.75,42085.0,65.2069,65.2261,65.1299,65.1877,42085.0
2024-05-31 13:20:00,67.75,67.77,67.58,67.59,208288.0,65.1877,65.2069,65.0241,65.0337,208288.0
2024-05-31 13:30:00,67.6,67.72,67.53,67.53,30149.0,65.0433,65.1588,64.976,64.976,30149.0
2024-05-31 13:40:00,67.54,67.61,67.53,67.59,14857.0,64.9856,65.0529,64.976,65.0337,14857.0
2024-05-31 13:50:00,67.59,67.76,67.58,67.76,40401.0,65.0337,65.1973,65.0241,65.1973,40401.0
2024-05-31 14:00:00,67.77,67.87,67.75,67.86,23120.0,65.2069,65.3031,65.1877,65.2935,23120.0
2024-05-31 14:10:00,67.86,67.94,67.8,67.94,27765.0,65.2935,65.3705,65.2358,65.3705,27765.0
2024-05-31 14:20:00,67.96,67.97,67.8,67.8,71741.0,65.3897,65.3993,65.2358,65.2358,71741.0
2024-05-31 14:30:00,67.8,67.91,67.79,67.89,154162.0,65.2358,65.3416,65.2261,65.3224,154162.0
2024-05-31 14:40:00,67.9,67.98,67.86,67.96,31598.0,65.332,65.409,65.2935,65.3897,31598.0
2024-05-31 14:50:00,67.96,68.01,67.95,67.99,33073.0,65.3897,65.4378,65.3801,65.4186,33073.0
2024-05-31 15:00:00,68.0,68.05,67.96,68.03,82745.0,65.4282,65.4763,65.3897,65.4571,82745.0
2024-05-31 15:10:00,68.03,68.09,67.99,68.08,63501.0,65.4571,65.5148,65.4186,65.5052,63501.0
2024-05-31 15:20:00,68.08,68.25,68.04,68.16,37502.0,65.5052,65.6687,65.4667,65.5821,37502.0
2024-05-31 15:30:00,68.16,68.23,68.05,68.19,114304.0,65.5821,65.6495,65.4763,65.611,114304.0
2024-05-31 15:40:00,68.19,68.32,68.18,68.31,129387.0,65.611,65.7361,65.6014,65.7265,129387.0
2024-05-31 15:50:00,68.31,68.81,68.3,68.74,652491.0,65.7265,66.2076,65.7169,66.1402,652491.0
2024-06-03 09:30:00,68.69,68.75,68.26,68.55,91728.0,66.0921,66.1498,65.6784,65.9574,91728.0
2024-06-03 09:40:00,68.55,68.87,68.42,68.82,32056.0,65.9574,66.2653,65.8323,66.2172,32056.0
2024-06-03 09:50:00,68.84,69.21,68.82,69.1,34995.0,66.2364,66.5924,66.2172,66.4866,34995.0
2024-06-03 10:00:00,69.13,69.16,68.84,69.01,25863.0,66.5155,66.5443,66.2364,66.4,25863.0
2024-06-03 10:10:00,69.02,69.08,68.82,68.82,21065.0,66.4096,66.4674,66.2172,66.2172,21065.0
2024-06-03 10:20:00,68.83,68.96,68.81,68.87,16767.0,66.2268,66.3519,66.2076,66.2653,16767.0
2024-06-03 10:30:00,68.85,68.87,68.62,68.7,30061.0,66.2461,66.2653,66.0248,66.1017,30061.0
2024-06-03 10:40:00,68.71,68.79,68.4,68.41,29556.0,66.1113,66.1883,65.8131,65.8227,29556.0
2024-06-03 10:50:00,68.45,68.45,67.94,67.95,93737.0,65.8612,65.8612,65.3705,65.3801,93737.0
2024-06-03 11:00:00,67.96,68.3,67.96,68.2,38325.0,65.3897,65.7169,65.3897,65.6206,38325.0
2024-06-03 11:10:00,68.22,68.22,68.02,68.02,25703.0,65.6399,65.6399,65.4474,65.4474,25703.0
2024-06-03 11:20:00,68.03,68.07,67.75,68.07,42840.0,65.4571,65.4956,65.1877,65.4956,42840.0
2024-06-03 11:30:00,68.1,68.17,67.98,68.17,30111.0,65.5244,65.5918,65.409,65.5918,30111.0
2024-06-03 11:40:00,68.18,68.26,68.04,68.25,29700.0,65.6014,65.6784,65.4667,65.6687,29700.0
2024-06-03 11:50:00,68.25,68.27,68.15,68.24,28154.0,65.6687,65.688,65.5725,65.6591,28154.0
2024-06-03 12:00:00,68.23,68.33,68.22,68.3,21131.0,65.6495,65.7457,65.6399,65.7169,21131.0
2024-06-03 12:10:00,68.31,68.31,67.98,68.05,32182.0,65.7265,65.7265,65.409,65.4763,32182.0
2024-06-03 12:20:00,68.05,68.07,67.93,67.95,25020.0,65.4763,65.4956,65.3608,65.3801,25020.0
2024-06-03 12:30:00,67.94,67.99,67.86,67.88,28827.0,65.3705,65.4186,65.2935,65.3127,28827.0
2024-06-03 12:40:00,67.88,67.94,67.86,67.94,18471.0,65.3127,65.3705,65.2935,65.3705,18471.0
2024-06-03 12:50:00,67.94,68.0,67.71,67.74,156069.0,65.3705,65.4282,65.1492,65.178,156069.0
2024-06-03 13:00:00,67.77,67.86,67.77,67.82,35686.0,65.2069,65.2935,65.2069,65.255,35686.0
2024-06-03 13:10:00,67.81,67.99,67.78,67.98,48364.0,65.2454,65.4186,65.2165,65.409,48364.0
2024-06-03 13:20:00,67.98,68.15,67.97,68.03,26831.0,65.409,65.5725,65.3993,65.4571,26831.0
2024-06-03 13:30:00,68.03,68.12,67.98,68.11,25787.0,65.4571,65.5437,65.409,65.534,25787.0
2024-06-03 13:40:00,68.11,68.14,68.04,68.07,28067.0,65.534,65.5629,65.4667,65.4956,28067.0
2024-06-03 13:50:00,68.07,68.11,67.99,68.08,30898.0,65.4956,65.534,65.4186,65.5052,30898.0
2024-06-03 14:00:00,68.08,68.15,67.95,67.98,34051.0,65.5052,65.5725,65.3801,65.409,34051.0
2024-06-03 14:10:00,67.96,68.17,67.93,68.17,65000.0,65.3897,65.5918,65.3608,65.5918,65000.0
2024-06-03 14:20:00,68.17,68.18,68.09,68.14,33054.0,65.5918,65.6014,65.5148,65.5629,33054.0
2024-06-03 14:30:00,68.15,68.15,67.94,67.98,59819.0,65.5725,65.5725,65.3705,65.409,59819.0
2024-06-03 14:40:00,67.97,68.06,67.94,68.01,45499.0,65.3993,65.4859,65.3705,65.4378,45499.0
2024-06-03 14:50:00,68.02,68.11,67.98,68.03,79080.0,65.4474,65.534,65.409,65.4571,79080.0
2024-06-03 15:00:00,68.05,68.09,67.93,67.93,72035.0,65.4763,65.5148,65.3608,65.3608,72035.0
2024-06-03 15:10:00,67.92,68.2,67.88,67.98,168514.0,65.3512,65.6206,65.3127,65.409,168514.0
2024-06-03 15:20:00,68.0,68.01,67.86,67.88,59261.0,65.4282,65.4378,65.2935,65.3127,59261.0
2024-06-03 15:30:00,67.89,68.02,67.81,67.94,79817.0,65.3224,65.4474,65.2454,65.3705,79817.0
2024-06-03 15:40:00,67.94,67.97,67.74,67.75,156703.0,65.3705,65.3993,65.178,65.1877,156703.0
2024-06-03 15:50:00,67.76,67.94,67.67,67.75,624239.0,65.1973,65.3705,65.1107,65.1877,624239.0
2024-06-04 09:30:00,67.85,68.08,67.49,67.67,59268.0,65.2839,65.5052,64.9375,65.1107,59268.0
2024-06-04 09:40:00,67.73,67.74,67.19,67.2,46332.0,65.1684,65.178,64.6488,64.6585,46332.0
2024-06-04 09:50:00,67.21,67.57,67.16,67.48,23838.0,64.6681,65.0145,64.62,64.9279,23838.0
2024-06-04 10:00:00,67.52,67.56,67.28,67.39,32334.0,64.9664,65.0048,64.7354,64.8413,32334.0
2024-06-04 10:10:00,67.38,67.77,67.37,67.67,30088.0,64.8316,65.2069,64.822,65.1107,30088.0
2024-06-04 10:20:00,67.7,67.77,67.59,67.62,38170.0,65.1395,65.2069,65.0337,65.0626,38170.0
2024-06-04 10:30:00,67.62,67.78,67.6,67.71,33476.0,65.0626,65.2165,65.0433,65.1492,33476.0
2024-06-04 10:40:00,67.72,67.83,67.68,67.83,31958.0,65.1588,65.2646,65.1203,65.2646,31958.0
2024-06-04 10:50:00,67.83,67.83,67.56,67.62,20354.0,65.2646,65.2646,65.0048,65.0626,20354.0
2024-06-04 11:00:00,67.62,67.92,67.6,67.92,32700.0,65.0626,65.3512,65.0433,65.3512,32700.0
2024-06-04 11:10:00,67.9,67.9,67.73,67.74,30392.0,65.332,65.332,65.1684,65.178,30392.0
2024-06-04 11:20:00,67.75,67.79,67.68,67.69,25847.0,65.1877,65.2261,65.1203,65.1299,25847.0
2024-06-04 11:30:00,67.67,67.77,67.64,67.74,17044.0,65.1107,65.2069,65.0818,65.178,17044.0
2024-06-04 11:40:00,67.75,67.79,67.7,67.72,15783.0,65.1877,65.2261,65.1395,65.1588,15783.0
2024-06-04 11:50:00,67.72,67.79,67.7,67.73,16809.0,65.1588,65.2261,65.1395,65.1684,16809.0
2024-06-04 12:00:00,67.72,67.79,67.71,67.78,15966.0,65.1588,65.2261,65.1492,65.2165,15966.0
2024-06-04 12:10:00,67.78,67.86,67.77,67.78,20874.0,65.2165,65.2935,65.2069,65.2165,20874.0
2024-06-04 12:20:00,67.78,67.78,67.66,67.73,18624.0,65.2165,65.2165,65.1011,65.1684,18624.0
2024-06-04 12:30:00,67.73,68.0,67.73,67.98,18693.0,65.1684,65.4282,65.1684,65.409,18693.0
2024-06-04 12:40:00,67.98,68.07,67.92,68.01,14271.0,65.409,65.4956,65.3512,65.4378,14271.0
2024-06-04 12:50:00,68.0,68.01,67.91,67.97,13977.0,65.4282,65.4378,65.3416,65.3993,13977.0
2024-06-04 13:00:00,67.95,68.01,67.91,68.01,14212.0,65.3801,65.4378,65.3416,65.4378,14212.0
2024-06-04 13:10:00,68.01,68.11,68.0,68.1,13163.0,65.4378,65.534,65.4282,65.5244,13163.0
2024-06-04 13:20:00,68.11,68.16,68.07,68.11,14854.0,65.534,65.5821,65.4956,65.534,14854.0
2024-06-04 13:30:00,68.12,68.13,68.02,68.07,14940.0,65.5437,65.5533,65.4474,65.4956,14940.0
2024-06-04 13:40:00,68.09,68.17,68.08,68.14,15915.0,65.5148,65.5918,65.5052,65.5629,15915.0
2024-06-04 13:50:00,68.15,68.23,68.14,68.16,23775.0,65.5725,65.6495,65.5629,65.5821,23775.0
2024-06-04 14:00:00,68.17,68.21,68.1,68.12,31741.0,65.5918,65.6303,65.5244,65.5437,31741.0
2024-06-04 14:10:00,68.12,68.16,68.09,68.13,26045.0,65.5437,65.5821,65.5148,65.5533,26045.0
2024-06-04 14:20:00,68.13,68.26,68.12,68.24,19305.0,65.5533,65.6784,65.5437,65.6591,19305.0
2024-06-04 14:30:00,68.24,68.27,68.21,68.27,26673.0,65.6591,65.688,65.6303,65.688,26673.0
2024-06-04 14:40:00,68.27,68.27,68.14,68.15,26013.0,65.688,65.688,65.5629,65.5725,26013.0
2024-06-04 14:50:00,68.15,68.17,68.08,68.13,29772.0,65.5725,65.5918,65.5052,65.5533,29772.0
2024-06-04 15:00:00,68.12,68.17,68.04,68.13,27709.0,65.5437,65.5918,65.4667,65.5533,27709.0
2024-06-04 15:10:00,68.15,68.17,68.06,68.06,31525.0,65.5725,65.5918,65.4859,65.4859,31525.0
2024-06-04 15:20:00,68.06,68.08,68.0,68.01,39555.0,65.4859,65.5052,65.4282,65.4378,39555.0
2024-06-04 15:30:00,68.01,68.06,67.97,68.05,47803.0,65.4378,65.4859,65.3993,65.4763,47803.0
2024-06-04 15:40:00,68.03,68.1,68.0,68.08,64266.0,65.4571,65.5244,65.4282,65.5052,64266.0
2024-06-04 15:50:00,68.09,68.25,68.07,68.15,244537.0,65.5148,65.6687,65.4956,65.5725,244537.0
2024-06-05 09:30:00,67.8,68.11,67.52,67.74,56313.0,65.2358,65.534,64.9664,65.178,56313.0
2024-06-05 09:40:00,67.76,67.76,67.44,67.44,28878.0,65.1973,65.1973,64.8894,64.8894,28878.0
2024-06-05 09:50:00,67.41,67.5,67.23,67.36,30625.0,64.8605,64.9471,64.6873,64.8124,30625.0
2024-06-05 10:00:00,67.34,67.39,67.11,67.12,48839.0,64.7932,64.8413,64.5719,64.5815,48839.0
2024-06-05 10:10:00,67.1,67.28,67.02,67.08,31036.0,64.5622,64.7354,64.4853,64.543,31036.0
2024-06-05 10:20:00,67.08,67.15,66.77,66.86,61353.0,64.543,64.6103,64.2447,64.3313,61353.0
2024-06-05 10:30:00,66.84,67.02,66.77,66.94,52325.0,64.3121,64.4853,64.2447,64.4083,52325.0
2024-06-05 10:40:00,66.95,67.05,66.92,67.03,30842.0,64.4179,64.5141,64.389,64.4949,30842.0
2024-06-05 10:50:00,67.02,67.14,67.01,67.09,66893.0,64.4853,64.6007,64.4756,64.5526,66893.0
2024-06-05 11:00:00,67.1,67.22,67.08,67.09,56842.0,64.5622,64.6777,64.543,64.5526,56842.0
2024-06-05 11:10:00,67.09,67.17,67.06,67.07,31572.0,64.5526,64.6296,64.5238,64.5334,31572.0
2024-06-05 11:20:00,67.08,67.2,67.05,67.2,27405.0,64.543,64.6585,64.5141,64.6585,27405.0
2024-06-05 11:30:00,67.2,67.25,67.16,67.17,32745.0,64.6585,64.7066,64.62,64.6296,32745.0
2024-06-05 11:40:00,67.2,67.21,66.98,67.04,39174.0,64.6585,64.6681,64.4468,64.5045,39174.0
2024-06-05 11:50:00,67.04,67.12,67.04,67.11,16969.0,64.5045,64.5815,64.5045,64.5719,16969.0
2024-06-05 12:00:00,67.1,67.14,67.02,67.02,19606.0,64.5622,64.6007,64.4853,64.4853,19606.0
2024-06-05 12:10:00,67.03,67.05,66.94,66.95,23044.0,64.4949,64.5141,64.4083,64.4179,23044.0
2024-06-05 12:20:00,66.96,67.06,66.95,67.01,16314.0,64.4275,64.5238,64.4179,64.4756,16314.0
2024-06-05 12:30:00,67.01,67.13,67.0,67.1,27050.0,64.4756,64.5911,64.466,64.5622,27050.0
2024-06-05 12:40:00,67.11,67.17,67.07,67.13,24772.0,64.5719,64.6296,64.5334,64.5911,24772.0
2024-06-05 12:50:00,67.15,67.16,67.03,67.1,17704.0,64.6103,64.62,64.4949,64.5622,17704.0
2024-06-05 13:00:00,67.11,67.18,67.08,67.14,10694.0,64.5719,64.6392,64.543,64.6007,10694.0
2024-06-05 13:10:00,67.14,67.14,66.99,67.01,11837.0,64.6007,64.6007,64.4564,64.4756,11837.0
2024-06-05 13:20:00,66.99,67.06,66.94,67.05,18575.0,64.4564,64.5238,64.4083,64.5141,18575.0
2024-06-05 13:30:00,67.03,67.08,66.92,66.92,22769.0,64.4949,64.543,64.389,64.389,22769.0
2024-06-05 13:40:00,66.94,67.07,66.93,67.03,30427.0,64.4083,64.5334,64.3987,64.4949,30427.0
2024-06-05 13:50:00,67.02,67.04,66.93,66.93,16363.0,64.4853,64.5045,64.3987,64.3987,16363.0
2024-06-05 14:00:00,66.93,67.18,66.92,67.18,25179.0,64.3987,64.6392,64.389,64.6392,25179.0
2024-06-05 14:10:00,67.19,67.24,67.17,67.23,17583.0,64.6488,64.6969,64.6296,64.6873,17583.0
2024-06-05 14:20:00,67.22,67.26,67.13,67.13,27482.0,64.6777,64.7162,64.5911,64.5911,27482.0
2024-06-05 14:30:00,67.12,67.25,67.12,67.2,18950.0,64.5815,64.7066,64.5815,64.6585,18950.0
2024-06-05 14:40:00,67.2,67.26,67.18,67.22,15116.0,64.6585,64.7162,64.6392,64.6777,15116.0
2024-06-05 14:50:00,67.21,67.26,67.14,67.14,31214.0,64.6681,64.7162,64.6007,64.6007,31214.0
2024-06-05 15:00:00,67.15,67.25,67.15,67.23,19982.0,64.6103,64.7066,64.6103,64.6873,19982.0
2024-06-05 15:10:00,67.23,67.31,67.21,67.27,30589.0,64.6873,64.7643,64.6681,64.7258,30589.0
2024-06-05 15:20:00,67.26,67.29,67.18,67.28,38528.0,64.7162,64.7451,64.6392,64.7354,38528.0
2024-06-05 15:30:00,67.28,67.34,67.21,67.27,70933.0,64.7354,64.7932,64.6681,64.7258,70933.0
2024-06-05 15:40:00,67.26,67.3,67.14,67.17,80937.0,64.7162,64.7547,64.6007,64.6296,80937.0
2024-06-05 15:50:00,67.17,67.52,67.16,67.46,456865.0,64.6296,64.9664,64.62,64.9086,456865.0
2024-06-06 09:30:00,67.46,67.51,66.8,67.15,116527.0,64.9086,64.9567,64.2736,64.6103,116527.0
2024-06-06 09:40:00,67.13,67.57,67.13,67.55,40875.0,64.5911,65.0145,64.5911,64.9952,40875.0
2024-06-06 09:50:00,67.58,67.59,67.15,67.53,47614.0,65.0241,65.0337,64.6103,64.976,47614.0
2024-06-06 10:00:00,67.53,67.6,67.32,67.56,41563.0,64.976,65.0433,64.7739,65.0048,41563.0
2024-06-06 10:10:00,67.58,67.8,67.55,67.79,36880.0,65.0241,65.2358,64.9952,65.2261,36880.0
2024-06-06 10:20:00,67.81,67.81,67.65,67.68,50837.0,65.2454,65.2454,65.0914,65.1203,50837.0
2024-06-06 10:30:00,67.7,67.7,67.43,67.47,33602.0,65.1395,65.1395,64.8798,64.9182,33602.0
2024-06-06 10:40:00,67.46,67.64,67.41,67.6,54017.0,64.9086,65.0818,64.8605,65.0433,54017.0
2024-06-06 10:50:00,67.61,67.61,67.39,67.42,22098.0,65.0529,65.0529,64.8413,64.8701,22098.0
2024-06-06 11:00:00,67.42,67.6,67.25,67.6,33720.0,64.8701,65.0433,64.7066,65.0433,33720.0
2024-06-06 11:10:00,67.62,67.67,67.59,67.63,47083.0,65.0626,65.1107,65.0337,65.0722,47083.0
2024-06-06 11:20:00,67.62,67.64,67.58,67.6,32280.0,65.0626,65.0818,65.0241,65.0433,32280.0
2024-06-06 11:30:00,67.59,67.67,67.59,67.61,20698.0,65.0337,65.1107,65.0337,65.0529,20698.0
2024-06-06 11:40:00,67.62,67.78,67.62,67.7,20863.0,65.0626,65.2165,65.0626,65.1395,20863.0
2024-06-06 11:50:00,67.7,67.73,67.66,67.68,24936.0,65.1395,65.1684,65.1011,65.1203,24936.0
2024-06-06 12:00:00,67.69,67.72,67.53,67.56,20433.0,65.1299,65.1588,64.976,65.0048,20433.0
2024-06-06 12:10:00,67.55,67.61,67.52,67.53,19967.0,64.9952,65.0529,64.9664,64.976,19967.0
2024-06-06 12:20:00,67.54,67.56,67.48,67.56,24494.0,64.9856,65.0048,64.9279,65.0048,24494.0
2024-06-06 12:30:00,67.55,67.61,67.54,67.59,19602.0,64.9952,65.0529,64.9856,65.0337,19602.0
2024-06-06 12:40:00,67.6,67.67,67.59,67.61,24998.0,65.0433,65.1107,65.0337,65.0529,24998.0
2024-06-06 12:50:00,67.61,67.62,67.51,67.55,26737.0,65.0529,65.0626,64.9567,64.9952,26737.0
2024-06-06 13:00:00,67.55,67.57,67.44,67.48,16415.0,64.9952,65.0145,64.8894,64.9279,16415.0
2024-06-06 13:10:00,67.47,67.66,67.46,67.63,18584.0,64.9182,65.1011,64.9086,65.0722,18584.0
2024-06-06 13:20:00,67.62,67.66,67.59,67.59,19927.0,65.0626,65.1011,65.0337,65.0337,19927.0
2024-06-06 13:30:00,67.59,67.62,67.52,67.54,24941.0,65.0337,65.0626,64.9664,64.9856,24941.0
2024-06-06 13:40:00,67.53,67.61,67.51,67.59,25155.0,64.976,65.0529,64.9567,65.0337,25155.0
2024-06-06 13:50:00,67.6,67.63,67.56,67.56,23860.0,65.0433,65.0722,65.0048,65.0048,23860.0
2024-06-06 14:00:00,67.56,67.56,67.43,67.44,31559.0,65.0048,65.0048,64.8798,64.8894,31559.0
2024-06-06 14:10:00,67.43,67.45,67.36,67.45,148383.0,64.8798,64.899,64.8124,64.899,148383.0
2024-06-06 14:20:00,67.44,67.46,67.38,67.42,30809.0,64.8894,64.9086,64.8316,64.8701,30809.0
2024-06-06 14:30:00,67.42,67.47,67.39,67.44,38968.0,64.8701,64.9182,64.8413,64.8894,38968.0
2024-06-06 14:40:00,67.44,67.51,67.42,67.5,26109.0,64.8894,64.9567,64.8701,64.9471,26109.0
2024-06-06 14:50:00,67.49,67.66,67.49,67.62,24716.0,64.9375,65.1011,64.9375,65.0626,24716.0
2024-06-06 15:00:00,67.61,67.65,67.58,67.61,28853.0,65.0529,65.0914,65.0241,65.0529,28853.0
2024-06-06 15:10:00,67.61,67.62,67.5,67.51,31798.0,65.0529,65.0626,64.9471,64.9567,31798.0
2024-06-06 15:20:00,67.51,67.55,67.48,67.5,40576.0,64.9567,64.9952,64.9279,64.9471,40576.0
2024-06-06 15:30:00,67.5,67.63,67.48,67.58,48916.0,64.9471,65.0722,64.9279,65.0241,48916.0
2024-06-06 15:40:00,67.59,67.59,67.49,67.53,65883.0,65.0337,65.0337,64.9375,64.976,65883.0
2024-06-06 15:50:00,67.52,67.52,67.37,67.4,318166.0,64.9664,64.9664,64.822,64.8509,318166.0
2024-06-07 09:30:00,67.3,67.67,67.26,67.57,41559.0,64.7547,65.1107,64.7162,65.0145,41559.0
2024-06-07 09:40:00,67.55,67.74,67.32,67.42,14892.0,64.9952,65.178,64.7739,64.8701,14892.0
2024-06-07 09:50:00,67.4,67.59,67.37,67.56,34302.0,64.8509,65.0337,64.822,65.0048,34302.0
2024-06-07 10:00:00,67.56,67.83,67.56,67.78,21305.0,65.0048,65.2646,65.0048,65.2165,21305.0
2024-06-07 10:10:00,67.78,67.91,67.68,67.85,38032.0,65.2165,65.3416,65.1203,65.2839,38032.0
2024-06-07 10:20:00,67.85,68.03,67.84,68.01,28756.0,65.2839,65.4571,65.2743,65.4378,28756.0
2024-06-07 10:30:00,68.0,68.02,67.88,67.96,25156.0,65.4282,65.4474,65.3127,65.3897,25156.0
2024-06-07 10:40:00,67.97,67.97,67.84,67.86,77893.0,65.3993,65.3993,65.2743,65.2935,77893.0
2024-06-07 10:50:00,67.85,67.87,67.67,67.71,54204.0,65.2839,65.3031,65.1107,65.1492,54204.0
2024-06-07 11:00:00,67.7,67.7,67.56,67.66,23688.0,65.1395,65.1395,65.0048,65.1011,23688.0
2024-06-07 11:10:00,67.66,67.67,67.55,67.59,21687.0,65.1011,65.1107,64.9952,65.0337,21687.0
2024-06-07 11:20:00,67.6,67.66,67.58,67.66,16032.0,65.0433,65.1011,65.0241,65.1011,16032.0
2024-06-07 11:30:00,67.66,67.68,67.53,67.55,20126.0,65.1011,65.1203,64.976,64.9952,20126.0
2024-06-07 11:40:00,67.55,67.56,67.49,67.5,11524.0,64.9952,65.0048,64.9375,64.9471,11524.0
2024-06-07 11:50:00,67.49,67.54,67.45,67.52,19110.0,64.9375,64.9856,64.899,64.9664,19110.0
2024-06-07 12:00:00,67.51,67.51,67.35,67.48,14658.0,64.9567,64.9567,64.8028,64.9279,14658.0
2024-06-07 12:10:00,67.48,67.51,67.46,67.47,12337.0,64.9279,64.9567,64.9086,64.9182,12337.0
2024-06-07 12:20:00,67.48,67.48,67.37,67.43,15620.0,64.9279,64.9279,64.822,64.8798,15620.0
2024-06-07 12:30:00,67.43,67.47,67.39,67.41,14300.0,64.8798,64.9182,64.8413,64.8605,14300.0
2024-06-07 12:40:00,67.4,67.43,67.34,67.42,20727.0,64.8509,64.8798,64.7932,64.8701,20727.0
2024-06-07 12:50:00,67.42,67.47,67.41,67.45,11707.0,64.8701,64.9182,64.8605,64.899,11707.0
2024-06-07 13:00:00,67.45,67.49,67.42,67.49,21570.0,64.899,64.9375,64.8701,64.9375,21570.0
2024-06-07 13:10:00,67.5,67.56,67.48,67.54,27467.0,64.9471,65.0048,64.9279,64.9856,27467.0
2024-06-07 13:20:00,67.54,67.56,67.46,67.51,21807.0,64.9856,65.0048,64.9086,64.9567,21807.0
2024-06-07 13:30:00,67.51,67.51,67.42,67.42,17033.0,64.9567,64.9567,64.8701,64.8701,17033.0
2024-06-07 13:40:00,67.42,67.51,67.41,67.5,28455.0,64.8701,64.9567,64.8605,64.9471,28455.0
2024-06-07 13:50:00,67.49,67.51,67.47,67.5,15903.0,64.9375,64.9567,64.9182,64.9471,15903.0
2024-06-07 14:00:00,67.49,67.49,67.33,67.36,23863.0,64.9375,64.9375,64.7835,64.8124,23863.0
2024-06-07 14:10:00,67.38,67.53,67.33,67.49,86582.0,64.8316,64.976,64.7835,64.9375,86582.0
2024-06-07 14:20:00,67.5,67.58,67.47,67.58,20163.0,64.9471,65.0241,64.9182,65.0241,20163.0
2024-06-07 14:30:00,67.57,67.57,67.5,67.55,22382.0,65.0145,65.0145,64.9471,64.9952,22382.0
2024-06-07 14:40:00,67.56,67.57,67.53,67.55,97227.0,65.0048,65.0145,64.976,64.9952,97227.0
2024-06-07 14:50:00,67.55,67.58,67.53,67.57,24980.0,64.9952,65.0241,64.976,65.0145,24980.0
2024-06-07 15:00:00,67.58,67.58,67.44,67.47,36531.0,65.0241,65.0241,64.8894,64.9182,36531.0
2024-06-07 15:10:00,67.47,67.48,67.44,67.46,16778.0,64.9182,64.9279,64.8894,64.9086,16778.0
2024-06-07 15:20:00,67.45,67.5,67.41,67.5,22322.0,64.899,64.9471,64.8605,64.9471,22322.0
2024-06-07 15:30:00,67.5,67.55,67.43,67.47,36746.0,64.9471,64.9952,64.8798,64.9182,36746.0
2024-06-07 15:40:00,67.47,67.47,67.36,67.38,47461.0,64.9182,64.9182,64.8124,64.8316,47461.0
2024-06-07 15:50:00,67.38,67.54,67.37,67.45,205137.0,64.8316,64.9856,64.822,64.899,205137.0
2024-06-10 09:30:00,67.26,67.46,66.64,66.67,59364.0,64.7162,64.9086,64.1196,64.1485,59364.0
2024-06-10 09:40:00,66.75,66.98,66.75,66.86,25255.0,64.2255,64.4468,64.2255,64.3313,25255.0
2024-06-10 09:50:00,66.9,66.98,66.73,66.87,48887.0,64.3698,64.4468,64.2062,64.3409,48887.0
2024-06-10 10:00:00,66.89,66.92,66.58,66.58,47158.0,64.3602,64.389,64.0619,64.0619,47158.0
2024-06-10 10:10:00,66.6,66.96,66.6,66.88,29274.0,64.0811,64.4275,64.0811,64.3506,29274.0
2024-06-10 10:20:00,66.88,66.88,66.57,66.59,49742.0,64.3506,64.3506,64.0523,64.0715,49742.0
2024-06-10 10:30:00,66.58,66.62,66.47,66.57,33881.0,64.0619,64.1004,63.9561,64.0523,33881.0
2024-06-10 10:40:00,66.58,66.62,66.34,66.44,29064.0,64.0619,64.1004,63.831,63.9272,29064.0
2024-06-10 10:50:00,66.43,66.45,66.25,66.26,48325.0,63.9176,63.9368,63.7444,63.754,48325.0
2024-06-10 11:00:00,66.25,66.33,66.12,66.3,31712.0,63.7444,63.8214,63.6193,63.7925,31712.0
2024-06-10 11:10:00,66.28,66.31,66.18,66.23,27689.0,63.7733,63.8021,63.677,63.7251,27689.0
2024-06-10 11:20:00,66.23,66.34,66.2,66.34,23972.0,63.7251,63.831,63.6963,63.831,23972.0
2024-06-10 11:30:00,66.33,66.42,66.33,66.38,25750.0,63.8214,63.908,63.8214,63.8695,25750.0
2024-06-10 11:40:00,66.39,66.39,66.28,66.32,25878.0,63.8791,63.8791,63.7733,63.8117,25878.0
2024-06-10 11:50:00,66.32,66.4,66.29,66.38,33313.0,63.8117,63.8887,63.7829,63.8695,33313.0
2024-06-10 12:00:00,66.4,66.46,66.38,66.41,22320.0,63.8887,63.9464,63.8695,63.8983,22320.0
2024-06-10 12:10:00,66.41,66.45,66.35,66.36,22232.0,63.8983,63.9368,63.8406,63.8502,22232.0
2024-06-10 12:20:00,66.37,66.4,66.25,66.39,33105.0,63.8598,63.8887,63.7444,63.8791,33105.0
2024-06-10 12:30:00,66.41,66.48,66.39,66.47,31879.0,63.8983,63.9657,63.8791,63.9561,31879.0
2024-06-10 12:40:00,66.48,66.51,66.41,66.44,27012.0,63.9657,63.9946,63.8983,63.9272,27012.0
2024-06-10 12:50:00,66.43,66.45,66.35,66.36,15652.0,63.9176,63.9368,63.8406,63.8502,15652.0
2024-06-10 13:00:00,66.36,66.4,66.26,66.28,21130.0,63.8502,63.8887,63.754,63.7733,21130.0
2024-06-10 13:10:00,66.27,66.3,66.23,66.29,19104.0,63.7636,63.7925,63.7251,63.7829,19104.0
2024-06-10 13:20:00,66.29,66.37,66.27,66.37,17244.0,63.7829,63.8598,63.7636,63.8598,17244.0
2024-06-10 13:30:00,66.35,66.59,66.32,66.55,32873.0,63.8406,64.0715,63.8117,64.033,32873.0
2024-06-10 13:40:00,66.54,66.56,66.47,66.54,32347.0,64.0234,64.0427,63.9561,64.0234,32347.0
2024-06-10 13:50:00,66.56,66.59,66.45,66.47,36720.0,64.0427,64.0715,63.9368,63.9561,36720.0
2024-06-10 14:00:00,66.47,66.57,66.42,66.55,40430.0,63.9561,64.0523,63.908,64.033,40430.0
2024-06-10 14:10:00,66.55,66.63,66.5,66.63,22854.0,64.033,64.11,63.9849,64.11,22854.0
2024-06-10 14:20:00,66.64,66.65,66.49,66.53,40251.0,64.1196,64.1293,63.9753,64.0138,40251.0
2024-06-10 14:30:00,66.53,66.66,66.53,66.64,27659.0,64.0138,64.1389,64.0138,64.1196,27659.0
2024-06-10 14:40:00,66.63,66.64,66.49,66.51,22232.0,64.11,64.1196,63.9753,63.9946,22232.0
2024-06-10 14:50:00,66.5,66.74,66.49,66.71,32720.0,63.9849,64.2159,63.9753,64.187,32720.0
2024-06-10 15:00:00,66.7,66.8,66.68,66.8,111038.0,64.1774,64.2736,64.1581,64.2736,111038.0
2024-06-10 15:10:00,66.8,66.8,66.67,66.7,36100.0,64.2736,64.2736,64.1485,64.1774,36100.0
2024-06-10 15:20:00,66.7,66.76,66.67,66.73,48712.0,64.1774,64.2351,64.1485,64.2062,48712.0
2024-06-10 15:30:00,66.74,66.85,66.67,66.69,44915.0,64.2159,64.3217,64.1485,64.1677,44915.0
2024-06-10 15:40:00,66.69,66.86,66.67,66.69,84100.0,64.1677,64.3313,64.1485,64.1677,84100.0
2024-06-10 15:50:00,66.67,66.91,66.63,66.9,284698.0,64.1485,64.3794,64.11,64.3698,284698.0
2024-06-11 09:30:00,66.71,67.29,66.52,67.24,62442.0,64.187,64.7451,64.0042,64.6969,62442.0
2024-06-11 09:40:00,67.23,67.24,66.79,66.84,31302.0,64.6873,64.6969,64.264,64.3121,31302.0
2024-06-11 09:50:00,66.81,66.86,66.42,66.55,136788.0,64.2832,64.3313,63.908,64.033,136788.0
2024-06-11 10:00:00,66.55,66.68,66.51,66.68,20917.0,64.033,64.1581,63.9946,64.1581,20917.0
2024-06-11 10:10:00,66.68,66.91,66.65,66.74,34180.0,64.1581,64.3794,64.1293,64.2159,34180.0
2024-06-11 10:20:00,66.75,66.8,66.56,66.59,48623.0,64.2255,64.2736,64.0427,64.0715,48623.0
2024-06-11 10:30:00,66.58,66.7,66.54,66.67,51953.0,64.0619,64.1774,64.0234,64.1485,51953.0
2024-06-11 10:40:00,66.66,66.66,66.51,66.52,24020.0,64.1389,64.1389,63.9946,64.0042,24020.0
2024-06-11 10:50:00,66.52,66.69,66.52,66.63,42649.0,64.0042,64.1677,64.0042,64.11,42649.0
2024-06-11 11:00:00,66.63,66.7,66.6,66.69,21699.0,64.11,64.1774,64.0811,64.1677,21699.0
2024-06-11 11:10:00,66.68,66.81,66.67,66.77,37145.0,64.1581,64.2832,64.1485,64.2447,37145.0
2024-06-11 11:20:00,66.76,66.89,66.7,66.89,71721.0,64.2351,64.3602,64.1774,64.3602,71721.0
2024-06-11 11:30:00,66.89,66.96,66.89,66.94,23808.0,64.3602,64.4275,64.3602,64.4083,23808.0
2024-06-11 11:40:00,66.94,67.06,66.94,66.99,33191.0,64.4083,64.5238,64.4083,64.4564,33191.0
2024-06-11 11:50:00,66.99,67.02,66.83,66.84,30753.0,64.4564,64.4853,64.3024,64.3121,30753.0
2024-06-11 12:00:00,66.83,66.85,66.77,66.83,19213.0,64.3024,64.3217,64.2447,64.3024,19213.0
2024-06-11 12:10:00,66.84,66.91,66.83,66.89,13901.0,64.3121,64.3794,64.3024,64.3602,13901.0
2024-06-11 12:20:00,66.9,66.92,66.84,66.87,26273.0,64.3698,64.389,64.3121,64.3409,26273.0
2024-06-11 12:30:00,66.86,66.89,66.81,66.89,22728.0,64.3313,64.3602,64.2832,64.3602,22728.0
2024-06-11 12:40:00,66.88,66.88,66.82,66.85,14829.0,64.3506,64.3506,64.2928,64.3217,14829.0
2024-06-11 12:50:00,66.86,66.89,66.81,66.89,14961.0,64.3313,64.3602,64.2832,64.3602,14961.0
2024-06-11 13:00:00,66.89,66.89,66.8,66.81,17096.0,64.3602,64.3602,64.2736,64.2832,17096.0
2024-06-11 13:10:00,66.81,66.83,66.77,66.81,16422.0,64.2832,64.3024,64.2447,64.2832,16422.0
2024-06-11 13:20:00,66.81,66.85,66.8,66.84,17116.0,64.2832,64.3217,64.2736,64.3121,17116.0
2024-06-11 13:30:00,66.84,66.87,66.77,66.86,19777.0,64.3121,64.3409,64.2447,64.3313,19777.0
2024-06-11 13:40:00,66.86,66.92,66.85,66.91,19652.0,64.3313,64.389,64.3217,64.3794,19652.0
2024-06-11 13:50:00,66.92,66.93,66.85,66.86,23574.0,64.389,64.3987,64.3217,64.3313,23574.0
2024-06-11 14:00:00,66.86,66.92,66.86,66.91,19807.0,64.3313,64.389,64.3313,64.3794,19807.0
2024-06-11 14:10:00,66.92,67.0,66.91,67.0,32865.0,64.389,64.466,64.3794,64.466,32865.0
2024-06-11 14:20:00,66.99,67.0,66.87,66.97,38772.0,64.4564,64.466,64.3409,64.4372,38772.0
2024-06-11 14:30:00,66.97,66.99,66.92,66.92,33475.0,64.4372,64.4564,64.389,64.389,33475.0
2024-06-11 14:40:00,66.92,66.96,66.89,66.95,28987.0,64.389,64.4275,64.3602,64.4179,28987.0
2024-06-11 14:50:00,66.96,66.97,66.91,66.93,33793.0,64.4275,64.4372,64.3794,64.3987,33793.0
2024-06-11 15:00:00,66.93,66.97,66.92,66.95,33711.0,64.3987,64.4372,64.389,64.4179,33711.0
2024-06-11 15:10:00,66.95,67.07,66.94,66.98,46719.0,64.4179,64.5334,64.4083,64.4468,46719.0
2024-06-11 15:20:00,66.98,67.03,66.95,66.97,53696.0,64.4468,64.4949,64.4179,64.4372,53696.0
2024-06-11 15:30:00,66.97,67.04,66.96,67.01,45884.0,64.4372,64.5045,64.4275,64.4756,45884.0
2024-06-11 15:40:00,67.0,67.03,66.93,66.94,71567.0,64.466,64.4949,64.3987,64.4083,71567.0
2024-06-11 15:50:00,66.95,67.08,66.91,66.99,333759.0,64.4179,64.543,64.3794,64.4564,333759.0
2024-06-12 09:30:00,66.66,66.92,66.03,66.08,97396.0,64.1389,64.389,63.5327,63.5808,97396.0
2024-06-12 09:40:00,66.1,66.12,65.86,65.91,75416.0,63.6001,63.6193,63.3691,63.4172,75416.0
2024-06-12 09:50:00,65.93,66.02,65.76,65.81,58514.0,63.4365,63.5231,63.2729,63.321,58514.0
2024-06-12 10:00:00,65.79,65.95,65.75,65.94,43636.0,63.3018,63.4557,63.2633,63.4461,43636.0
2024-06-12 10:10:00,65.95,66.06,65.77,66.04,75186.0,63.4557,63.5616,63.2825,63.5423,75186.0
2024-06-12 10:20:00,66.04,66.05,65.77,65.94,102779.0,63.5423,63.5519,63.2825,63.4461,102779.0
2024-06-12 10:30:00,65.94,66.1,65.87,66.06,75449.0,63.4461,63.6001,63.3788,63.5616,75449.0
2024-06-12 10:40:00,66.07,66.17,65.95,65.95,38150.0,63.5712,63.6674,63.4557,63.4557,38150.0
2024-06-12 10:50:00,65.94,66.11,65.93,65.95,41477.0,63.4461,63.6097,63.4365,63.4557,41477.0
2024-06-12 11:00:00,65.94,65.98,65.84,65.91,35828.0,63.4461,63.4846,63.3499,63.4172,35828.0
2024-06-12 11:10:00,65.92,65.99,65.9,65.93,28888.0,63.4269,63.4942,63.4076,63.4365,28888.0
2024-06-12 11:20:00,65.93,65.97,65.77,65.82,33388.0,63.4365,63.475,63.2825,63.3306,33388.0
2024-06-12 11:30:00,65.84,65.9,65.81,65.84,32972.0,63.3499,63.4076,63.321,63.3499,32972.0
2024-06-12 11:40:00,65.84,65.95,65.79,65.84,40344.0,63.3499,63.4557,63.3018,63.3499,40344.0
2024-06-12 11:50:00,65.82,66.0,65.78,65.94,30392.0,63.3306,63.5038,63.2922,63.4461,30392.0
2024-06-12 12:00:00,65.94,65.99,65.9,65.91,16754.0,63.4461,63.4942,63.4076,63.4172,16754.0
2024-06-12 12:10:00,65.92,65.96,65.86,65.88,34133.0,63.4269,63.4654,63.3691,63.3884,34133.0
2024-06-12 12:20:00,65.88,65.88,65.76,65.77,32955.0,63.3884,63.3884,63.2729,63.2825,32955.0
2024-06-12 12:30:00,65.77,65.82,65.68,65.79,35887.0,63.2825,63.3306,63.1959,63.3018,35887.0
2024-06-12 12:40:00,65.8,65.83,65.77,65.82,30815.0,63.3114,63.3403,63.2825,63.3306,30815.0
2024-06-12 12:50:00,65.83,65.83,65.75,65.78,17792.0,63.3403,63.3403,63.2633,63.2922,17792.0
2024-06-12 13:00:00,65.78,65.88,65.76,65.76,23715.0,63.2922,63.3884,63.2729,63.2729,23715.0
2024-06-12 13:10:00,65.77,65.83,65.76,65.81,25007.0,63.2825,63.3403,63.2729,63.321,25007.0
2024-06-12 13:20:00,65.81,65.91,65.78,65.83,21138.0,63.321,63.4172,63.2922,63.3403,21138.0
2024-06-12 13:30:00,65.82,65.84,65.78,65.79,30394.0,63.3306,63.3499,63.2922,63.3018,30394.0
2024-06-12 13:40:00,65.79,65.79,65.64,65.66,29137.0,63.3018,63.3018,63.1575,63.1767,29137.0
2024-06-12 13:50:00,65.66,65.72,65.65,65.67,36725.0,63.1767,63.2344,63.1671,63.1863,36725.0
2024-06-12 14:00:00,65.66,65.66,65.42,65.53,51785.0,63.1767,63.1767,62.9458,63.0516,51785.0
2024-06-12 14:10:00,65.55,65.61,65.47,65.59,34924.0,63.0709,63.1286,62.9939,63.1093,34924.0
2024-06-12 14:20:00,65.6,65.75,65.59,65.66,55015.0,63.119,63.2633,63.1093,63.1767,55015.0
2024-06-12 14:30:00,65.67,65.71,65.53,65.56,61513.0,63.1863,63.2248,63.0516,63.0805,61513.0
2024-06-12 14:40:00,65.56,65.56,65.5,65.54,38413.0,63.0805,63.0805,63.0228,63.0612,38413.0
2024-06-12 14:50:00,65.54,65.64,65.53,65.58,40382.0,63.0612,63.1575,63.0516,63.0997,40382.0
2024-06-12 15:00:00,65.59,65.75,65.53,65.59,38911.0,63.1093,63.2633,63.0516,63.1093,38911.0
2024-06-12 15:10:00,65.59,65.6,65.5,65.59,43032.0,63.1093,63.119,63.0228,63.1093,43032.0
2024-06-12 15:20:00,65.58,65.65,65.49,65.54,52730.0,63.0997,63.1671,63.0131,63.0612,52730.0
2024-06-12 15:30:00,65.54,65.7,65.5,65.6,96690.0,63.0612,63.2152,63.0228,63.119,96690.0
2024-06-12 15:40:00,65.59,65.6,65.38,65.44,199853.0,63.1093,63.119,62.9073,62.965,199853.0
2024-06-12 15:50:00,65.43,65.49,65.24,65.28,537948.0,62.9554,63.0131,62.7726,62.8111,537948.0
2024-06-13 09:30:00,65.19,66.05,65.07,65.66,208762.0,62.7245,63.5519,62.609,63.1767,208762.0
2024-06-13 09:40:00,65.66,65.87,65.44,65.59,47628.0,63.1767,63.3788,62.965,63.1093,47628.0
2024-06-13 09:50:00,65.61,65.86,65.6,65.67,38248.0,63.1286,63.3691,63.119,63.1863,38248.0
2024-06-13 10:00:00,65.66,65.72,65.29,65.29,31341.0,63.1767,63.2344,62.8207,62.8207,31341.0
2024-06-13 10:10:00,65.29,65.5,65.29,65.5,54151.0,62.8207,63.0228,62.8207,63.0228,54151.0
2024-06-13 10:20:00,65.5,65.56,65.3,65.33,40539.0,63.0228,63.0805,62.8303,62.8592,40539.0
2024-06-13 10:30:00,65.32,65.41,65.24,65.24,62732.0,62.8496,62.9362,62.7726,62.7726,62732.0
2024-06-13 10:40:00,65.24,65.35,65.18,65.26,29508.0,62.7726,62.8784,62.7149,62.7918,29508.0
2024-06-13 10:50:00,65.25,65.42,65.24,65.34,120851.0,62.7822,62.9458,62.7726,62.8688,120851.0
2024-06-13 11:00:00,65.37,65.42,65.3,65.4,21847.0,62.8977,62.9458,62.8303,62.9265,21847.0
2024-06-13 11:10:00,65.39,65.42,65.3,65.33,28291.0,62.9169,62.9458,62.8303,62.8592,28291.0
2024-06-13 11:20:00,65.31,65.47,65.3,65.44,44431.0,62.8399,62.9939,62.8303,62.965,44431.0
2024-06-13 11:30:00,65.44,65.52,65.4,65.52,32247.0,62.965,63.042,62.9265,63.042,32247.0
2024-06-13 11:40:00,65.53,65.54,65.42,65.49,24478.0,63.0516,63.0612,62.9458,63.0131,24478.0
2024-06-13 11:50:00,65.48,65.51,65.33,65.33,29832.0,63.0035,63.0324,62.8592,62.8592,29832.0
2024-06-13 12:00:00,65.32,65.32,65.2,65.27,26244.0,62.8496,62.8496,62.7341,62.8014,26244.0
2024-06-13 12:10:00,65.27,65.41,65.27,65.4,24428.0,62.8014,62.9362,62.8014,62.9265,24428.0
2024-06-13 12:20:00,65.41,65.49,65.38,65.48,35435.0,62.9362,63.0131,62.9073,63.0035,35435.0
2024-06-13 12:30:00,65.48,65.49,65.4,65.44,37837.0,63.0035,63.0131,62.9265,62.965,37837.0
2024-06-13 12:40:00,65.44,65.5,65.42,65.42,25816.0,62.965,63.0228,62.9458,62.9458,25816.0
2024-06-13 12:50:00,65.44,65.45,65.35,65.36,27461.0,62.965,62.9746,62.8784,62.888,27461.0
2024-06-13 13:00:00,65.36,65.46,65.35,65.43,28222.0,62.888,62.9843,62.8784,62.9554,28222.0
2024-06-13 13:10:00,65.45,65.47,65.41,65.42,24404.0,62.9746,62.9939,62.9362,62.9458,24404.0
2024-06-13 13:20:00,65.42,65.43,65.34,65.37,24603.0,62.9458,62.9554,62.8688,62.8977,24603.0
2024-06-13 13:30:00,65.38,65.43,65.36,65.42,24736.0,62.9073,62.9554,62.888,62.9458,24736.0
2024-06-13 13:40:00,65.43,65.46,65.39,65.42,28517.0,62.9554,62.9843,62.9169,62.9458,28517.0
2024-06-13 13:50:00,65.43,65.53,65.43,65.48,32108.0,62.9554,63.0516,62.9554,63.0035,32108.0
2024-06-13 14:00:00,65.47,65.59,65.45,65.57,37276.0,62.9939,63.1093,62.9746,63.0901,37276.0
2024-06-13 14:10:00,65.57,65.59,65.47,65.49,41925.0,63.0901,63.1093,62.9939,63.0131,41925.0
2024-06-13 14:20:00,65.49,65.52,65.44,65.46,50429.0,63.0131,63.042,62.965,62.9843,50429.0
2024-06-13 14:30:00,65.46,65.51,65.46,65.48,34689.0,62.9843,63.0324,62.9843,63.0035,34689.0
2024-06-13 14:40:00,65.48,65.52,65.4,65.42,44853.0,63.0035,63.042,62.9265,62.9458,44853.0
2024-06-13 14:50:00,65.42,65.49,65.4,65.44,38730.0,62.9458,63.0131,62.9265,62.965,38730.0
2024-06-13 15:00:00,65.44,65.49,65.43,65.47,32079.0,62.965,63.0131,62.9554,62.9939,32079.0
2024-06-13 15:10:00,65.48,65.54,65.43,65.45,62185.0,63.0035,63.0612,62.9554,62.9746,62185.0
2024-06-13 15:20:00,65.47,65.5,65.43,65.45,58581.0,62.9939,63.0228,62.9554,62.9746,58581.0
2024-06-13 15:30:00,65.45,65.54,65.42,65.54,73681.0,62.9746,63.0612,62.9458,63.0612,73681.0
2024-06-13 15:40:00,65.53,65.62,65.53,65.61,93886.0,63.0516,63.1382,63.0516,63.1286,93886.0
2024-06-13 15:50:00,65.61,65.69,65.55,65.58,375229.0,63.1286,63.2056,63.0709,63.0997,375229.0
2024-06-14 09:30:00,65.67,66.04,65.57,66.0,50263.0,63.1863,63.5423,63.0901,63.5038,50263.0
2024-06-14 09:40:00,66.0,66.24,65.98,66.15,71985.0,63.5038,63.7348,63.4846,63.6482,71985.0
2024-06-14 09:50:00,66.16,66.24,66.05,66.12,58066.0,63.6578,63.7348,63.5519,63.6193,58066.0
2024-06-14 10:00:00,66.09,66.12,65.73,65.91,49757.0,63.5904,63.6193,63.2441,63.4172,49757.0
2024-06-14 10:10:00,65.91,65.93,65.72,65.73,19890.0,63.4172,63.4365,63.2344,63.2441,19890.0
2024-06-14 10:20:00,65.71,65.78,65.59,65.74,39430.0,63.2248,63.2922,63.1093,63.2537,39430.0
2024-06-14 10:30:00,65.73,66.04,65.72,66.0,29925.0,63.2441,63.5423,63.2344,63.5038,29925.0
2024-06-14 10:40:00,66.0,66.0,65.86,65.86,38142.0,63.5038,63.5038,63.3691,63.3691,38142.0
2024-06-14 10:50:00,65.86,65.95,65.83,65.91,20459.0,63.3691,63.4557,63.3403,63.4172,20459.0
2024-06-14 11:00:00,65.92,66.0,65.9,65.98,68253.0,63.4269,63.5038,63.4076,63.4846,68253.0
2024-06-14 11:10:00,65.99,66.07,65.95,66.06,22276.0,63.4942,63.5712,63.4557,63.5616,22276.0
2024-06-14 11:20:00,66.05,66.16,66.02,66.12,25957.0,63.5519,63.6578,63.5231,63.6193,25957.0
2024-06-14 11:30:00,66.13,66.2,66.05,66.06,23257.0,63.6289,63.6963,63.5519,63.5616,23257.0
2024-06-14 11:40:00,66.06,66.06,65.97,66.04,60020.0,63.5616,63.5616,63.475,63.5423,60020.0
2024-06-14 11:50:00,66.04,66.13,66.03,66.06,24421.0,63.5423,63.6289,63.5327,63.5616,24421.0
2024-06-14 12:00:00,66.07,66.07,65.88,65.95,18841.0,63.5712,63.5712,63.3884,63.4557,18841.0
2024-06-14 12:10:00,65.95,66.04,65.94,66.03,13999.0,63.4557,63.5423,63.4461,63.5327,13999.0
2024-06-14 12:20:00,66.03,66.12,66.03,66.12,11627.0,63.5327,63.6193,63.5327,63.6193,11627.0
2024-06-14 12:30:00,66.11,66.18,66.09,66.09,19641.0,63.6097,63.677,63.5904,63.5904,19641.0
2024-06-14 12:40:00,66.1,66.12,66.06,66.09,24219.0,63.6001,63.6193,63.5616,63.5904,24219.0
2024-06-14 12:50:00,66.08,66.11,66.03,66.08,12394.0,63.5808,63.6097,63.5327,63.5808,12394.0
2024-06-14 13:00:00,66.08,66.08,65.97,65.98,15104.0,63.5808,63.5808,63.475,63.4846,15104.0
2024-06-14 13:10:00,65.98,66.01,65.96,66.0,30956.0,63.4846,63.5135,63.4654,63.5038,30956.0
2024-06-14 13:20:00,65.98,66.0,65.91,65.92,19566.0,63.4846,63.5038,63.4172,63.4269,19566.0
2024-06-14 13:30:00,65.91,65.91,65.77,65.77,15242.0,63.4172,63.4172,63.2825,63.2825,15242.0
2024-06-14 13:40:00,65.78,65.82,65.75,65.75,17241.0,63.2922,63.3306,63.2633,63.2633,17241.0
2024-06-14 13:50:00,65.75,65.75,65.68,65.7,25830.0,63.2633,63.2633,63.1959,63.2152,25830.0
2024-06-14 14:00:00,65.7,65.72,65.63,65.65,19273.0,63.2152,63.2344,63.1478,63.1671,19273.0
2024-06-14 14:10:00,65.65,65.68,65.51,65.53,55623.0,63.1671,63.1959,63.0324,63.0516,55623.0
2024-06-14 14:20:00,65.53,65.59,65.51,65.58,37458.0,63.0516,63.1093,63.0324,63.0997,37458.0
2024-06-14 14:30:00,65.57,65.65,65.55,65.58,24229.0,63.0901,63.1671,63.0709,63.0997,24229.0
2024-06-14 14:40:00,65.59,65.74,65.58,65.73,19706.0,63.1093,63.2537,63.0997,63.2441,19706.0
2024-06-14 14:50:00,65.73,65.77,65.66,65.69,19892.0,63.2441,63.2825,63.1767,63.2056,19892.0
2024-06-14 15:00:00,65.69,65.71,65.66,65.7,25370.0,63.2056,63.2248,63.1767,63.2152,25370.0
2024-06-14 15:10:00,65.7,65.76,65.69,65.75,26260.0,63.2152,63.2729,63.2056,63.2633,26260.0
2024-06-14 15:20:00,65.76,65.77,65.66,65.67,54878.0,63.2729,63.2825,63.1767,63.1863,54878.0
2024-06-14 15:30:00,65.67,65.72,65.6,65.64,72794.0,63.1863,63.2344,63.119,63.1575,72794.0
2024-06-14 15:40:00,65.64,65.69,65.58,65.61,75078.0,63.1575,63.2056,63.0997,63.1286,75078.0
2024-06-14 15:50:00,65.6,65.62,65.48,65.5,416733.0,63.119,63.1382,63.0035,63.0228,416733.0
2024-06-17 09:30:00,65.17,65.41,64.91,65.26,71463.0,62.7052,62.9362,62.4551,62.7918,71463.0
2024-06-17 09:40:00,65.26,65.56,65.06,65.53,40641.0,62.7918,63.0805,62.5994,63.0516,40641.0
2024-06-17 09:50:00,65.54,65.61,65.4,65.45,47319.0,63.0612,63.1286,62.9265,62.9746,47319.0
2024-06-17 10:00:00,65.45,65.49,65.33,65.33,36715.0,62.9746,63.0131,62.8592,62.8592,36715.0
2024-06-17 10:10:00,65.32,65.46,65.16,65.44,38645.0,62.8496,62.9843,62.6956,62.965,38645.0
2024-06-17 10:20:00,65.45,65.48,65.33,65.4,45109.0,62.9746,63.0035,62.8592,62.9265,45109.0
2024-06-17 10:30:00,65.41,65.48,65.35,65.36,35757.0,62.9362,63.0035,62.8784,62.888,35757.0
2024-06-17 10:40:00,65.36,65.58,65.36,65.58,42182.0,62.888,63.0997,62.888,63.0997,42182.0
2024-06-17 10:50:00,65.57,65.78,65.56,65.77,43005.0,63.0901,63.2922,63.0805,63.2825,43005.0
2024-06-17 11:00:00,65.78,65.83,65.71,65.81,41231.0,63.2922,63.3403,63.2248,63.321,41231.0
2024-06-17 11:10:00,65.81,65.93,65.8,65.92,35215.0,63.321,63.4365,63.3114,63.4269,35215.0
2024-06-17 11:20:00,65.93,65.99,65.9,65.91,34166.0,63.4365,63.4942,63.4076,63.4172,34166.0
2024-06-17 11:30:00,65.92,65.97,65.9,65.94,66127.0,63.4269,63.475,63.4076,63.4461,66127.0
2024-06-17 11:40:00,65.95,66.08,65.9,65.9,33933.0,63.4557,63.5808,63.4076,63.4076,33933.0
2024-06-17 11:50:00,65.89,65.95,65.85,65.91,45132.0,63.398,63.4557,63.3595,63.4172,45132.0
2024-06-17 12:00:00,65.92,66.02,65.92,65.97,38563.0,63.4269,63.5231,63.4269,63.475,38563.0
2024-06-17 12:10:00,65.97,65.99,65.91,65.96,50401.0,63.475,63.4942,63.4172,63.4654,50401.0
2024-06-17 12:20:00,65.97,66.08,65.95,66.05,33421.0,63.475,63.5808,63.4557,63.5519,33421.0
2024-06-17 12:30:00,66.05,66.05,66.0,66.02,19428.0,63.5519,63.5519,63.5038,63.5231,19428.0
2024-06-17 12:40:00,66.02,66.06,65.92,66.05,32725.0,63.5231,63.5616,63.4269,63.5519,32725.0
2024-06-17 12:50:00,66.05,66.1,65.99,66.02,22922.0,63.5519,63.6001,63.4942,63.5231,22922.0
2024-06-17 13:00:00,66.01,66.07,65.98,66.07,23450.0,63.5135,63.5712,63.4846,63.5712,23450.0
2024-06-17 13:10:00,66.07,66.07,65.98,66.03,23078.0,63.5712,63.5712,63.4846,63.5327,23078.0
2024-06-17 13:20:00,66.02,66.05,65.96,66.05,25754.0,63.5231,63.5519,63.4654,63.5519,25754.0
2024-06-17 13:30:00,66.05,66.07,65.99,66.0,20049.0,63.5519,63.5712,63.4942,63.5038,20049.0
2024-06-17 13:40:00,66.01,66.01,65.95,65.99,22910.0,63.5135,63.5135,63.4557,63.4942,22910.0
2024-06-17 13:50:00,66.0,66.03,65.94,66.02,22353.0,63.5038,63.5327,63.4461,63.5231,22353.0
2024-06-17 14:00:00,66.02,66.06,65.96,66.06,15620.0,63.5231,63.5616,63.4654,63.5616,15620.0
2024-06-17 14:10:00,66.06,66.19,66.06,66.16,34118.0,63.5616,63.6867,63.5616,63.6578,34118.0
2024-06-17 14:20:00,66.15,66.16,66.07,66.08,27927.0,63.6482,63.6578,63.5712,63.5808,27927.0
2024-06-17 14:30:00,66.06,66.09,66.03,66.04,33712.0,63.5616,63.5904,63.5327,63.5423,33712.0
2024-06-17 14:40:00,66.04,66.04,65.96,66.03,42494.0,63.5423,63.5423,63.4654,63.5327,42494.0
2024-06-17 14:50:00,66.03,66.03,65.98,65.98,58012.0,63.5327,63.5327,63.4846,63.4846,58012.0
2024-06-17 15:00:00,65.98,66.1,65.95,66.1,34241.0,63.4846,63.6001,63.4557,63.6001,34241.0
2024-06-17 15:10:00,66.11,66.28,66.11,66.21,39998.0,63.6097,63.7733,63.6097,63.7059,39998.0
2024-06-17 15:20:00,66.21,66.25,66.18,66.19,21063.0,63.7059,63.7444,63.677,63.6867,21063.0
2024-06-17 15:30:00,66.18,66.21,66.12,66.18,45545.0,63.677,63.7059,63.6193,63.677,45545.0
2024-06-17 15:40:00,66.17,66.18,66.11,66.14,61835.0,63.6674,63.677,63.6097,63.6385,61835.0
2024-06-17 15:50:00,66.15,66.3,66.12,66.28,249473.0,63.6482,63.7925,63.6193,63.7733,249473.0
2024-06-18 09:30:00,65.98,66.46,65.98,66.28,79129.0,63.4846,63.9464,63.4846,63.7733,79129.0
2024-06-18 09:40:00,66.32,66.48,66.27,66.4,29578.0,63.8117,63.9657,63.7636,63.8887,29578.0
2024-06-18 09:50:00,66.4,66.43,65.96,66.08,35060.0,63.8887,63.9176,63.4654,63.5808,35060.0
2024-06-18 10:00:00,66.08,66.3,66.07,66.18,74694.0,63.5808,63.7925,63.5712,63.677,74694.0
2024-06-18 10:10:00,66.17,66.18,65.94,66.0,27633.0,63.6674,63.677,63.4461,63.5038,27633.0
2024-06-18 10:20:00,65.99,66.18,65.96,66.05,36019.0,63.4942,63.677,63.4654,63.5519,36019.0
2024-06-18 10:30:00,66.0,66.21,65.99,66.07,29104.0,63.5038,63.7059,63.4942,63.5712,29104.0
2024-06-18 10:40:00,66.09,66.19,66.09,66.17,19499.0,63.5904,63.6867,63.5904,63.6674,19499.0
2024-06-18 10:50:00,66.16,66.3,66.12,66.29,18266.0,63.6578,63.7925,63.6193,63.7829,18266.0
2024-06-18 11:00:00,66.3,66.54,66.25,66.53,23490.0,63.7925,64.0234,63.7444,64.0138,23490.0
2024-06-18 11:10:00,66.53,66.67,66.51,66.66,21483.0,64.0138,64.1485,63.9946,64.1389,21483.0
2024-06-18 11:20:00,66.66,66.73,66.61,66.68,24527.0,64.1389,64.2062,64.0908,64.1581,24527.0
2024-06-18 11:30:00,66.68,66.74,66.62,66.72,24476.0,64.1581,64.2159,64.1004,64.1966,24476.0
2024-06-18 11:40:00,66.72,66.73,66.63,66.68,22254.0,64.1966,64.2062,64.11,64.1581,22254.0
2024-06-18 11:50:00,66.68,66.78,66.67,66.76,16140.0,64.1581,64.2543,64.1485,64.2351,16140.0
2024-06-18 12:00:00,66.75,66.83,66.71,66.82,19722.0,64.2255,64.3024,64.187,64.2928,19722.0
2024-06-18 12:10:00,66.81,66.82,66.75,66.76,29238.0,64.2832,64.2928,64.2255,64.2351,29238.0
2024-06-18 12:20:00,66.76,66.86,66.69,66.79,45051.0,64.2351,64.3313,64.1677,64.264,45051.0
2024-06-18 12:30:00,66.79,66.81,66.75,66.78,34321.0,64.264,64.2832,64.2255,64.2543,34321.0
2024-06-18 12:40:00,66.79,66.86,66.72,66.82,36882.0,64.264,64.3313,64.1966,64.2928,36882.0
2024-06-18 12:50:00,66.83,66.83,66.66,66.68,27593.0,64.3024,64.3024,64.1389,64.1581,27593.0
2024-06-18 13:00:00,66.67,66.74,66.63,66.73,21057.0,64.1485,64.2159,64.11,64.2062,21057.0
2024-06-18 13:10:00,66.73,66.79,66.71,66.75,37267.0,64.2062,64.264,64.187,64.2255,37267.0
2024-06-18 13:20:00,66.76,66.79,66.68,66.71,20724.0,64.2351,64.264,64.1581,64.187,20724.0
2024-06-18 13:30:00,66.71,66.74,66.64,66.69,38981.0,64.187,64.2159,64.1196,64.1677,38981.0
2024-06-18 13:40:00,66.7,66.74,66.67,66.71,20969.0,64.1774,64.2159,64.1485,64.187,20969.0
2024-06-18 13:50:00,66.71,66.73,66.65,66.7,35163.0,64.187,64.2062,64.1293,64.1774,35163.0
2024-06-18 14:00:00,66.7,66.81,66.69,66.73,35066.0,64.1774,64.2832,64.1677,64.2062,35066.0
2024-06-18 14:10:00,66.73,66.81,66.7,66.73,33792.0,64.2062,64.2832,64.1774,64.2062,33792.0
2024-06-18 14:20:00,66.72,66.83,66.72,66.78,28282.0,64.1966,64.3024,64.1966,64.2543,28282.0
2024-06-18 14:30:00,66.79,66.84,66.77,66.78,24831.0,64.264,64.3121,64.2447,64.2543,24831.0
2024-06-18 14:40:00,66.77,66.83,66.75,66.8,24751.0,64.2447,64.3024,64.2255,64.2736,24751.0
2024-06-18 14:50:00,66.81,66.84,66.79,66.81,33743.0,64.2832,64.3121,64.264,64.2832,33743.0
2024-06-18 15:00:00,66.81,66.81,66.71,66.72,28069.0,64.2832,64.2832,64.187,64.1966,28069.0
2024-06-18 15:10:00,66.72,66.76,66.67,66.68,40845.0,64.1966,64.2351,64.1485,64.1581,40845.0
2024-06-18 15:20:00,66.68,66.77,66.68,66.7,35840.0,64.1581,64.2447,64.1581,64.1774,35840.0
2024-06-18 15:30:00,66.69,66.79,66.65,66.76,49110.0,64.1677,64.264,64.1293,64.2351,49110.0
2024-06-18 15:40:00,66.76,66.82,66.73,66.78,99952.0,64.2351,64.2928,64.2062,64.2543,99952.0
2024-06-18 15:50:00,66.77,66.81,66.64,66.69,351981.0,64.2447,64.2832,64.1196,64.1677,351981.0
2024-06-20 09:30:00,66.43,66.88,66.37,66.69,69500.0,63.9176,64.3506,63.8598,64.1677,69500.0
2024-06-20 09:40:00,66.69,66.91,66.66,66.85,39221.0,64.1677,64.3794,64.1389,64.3217,39221.0
2024-06-20 09:50:00,66.83,67.02,66.82,66.92,24228.0,64.3024,64.4853,64.2928,64.389,24228.0
2024-06-20 10:00:00,66.92,67.11,66.86,66.95,37060.0,64.389,64.5719,64.3313,64.4179,37060.0
2024-06-20 10:10:00,66.95,67.34,66.95,67.29,47616.0,64.4179,64.7932,64.4179,64.7451,47616.0
2024-06-20 10:20:00,67.3,67.32,66.93,66.98,28431.0,64.7547,64.7739,64.3987,64.4468,28431.0
2024-06-20 10:30:00,66.96,67.02,66.77,66.78,26878.0,64.4275,64.4853,64.2447,64.2543,26878.0
2024-06-20 10:40:00,66.79,66.93,66.71,66.92,23316.0,64.264,64.3987,64.187,64.389,23316.0
2024-06-20 10:50:00,66.92,66.94,66.73,66.75,30148.0,64.389,64.4083,64.2062,64.2255,30148.0
2024-06-20 11:00:00,66.75,66.93,66.74,66.92,17166.0,64.2255,64.3987,64.2159,64.389,17166.0
2024-06-20 11:10:00,66.93,66.99,66.86,66.86,19925.0,64.3987,64.4564,64.3313,64.3313,19925.0
2024-06-20 11:20:00,66.86,66.89,66.83,66.86,19252.0,64.3313,64.3602,64.3024,64.3313,19252.0
2024-06-20 11:30:00,66.87,66.87,66.64,66.69,33901.0,64.3409,64.3409,64.1196,64.1677,33901.0
2024-06-20 11:40:00,66.7,66.75,66.66,66.74,23190.0,64.1774,64.2255,64.1389,64.2159,23190.0
2024-06-20 11:50:00,66.76,66.77,66.69,66.69,21382.0,64.2351,64.2447,64.1677,64.1677,21382.0
2024-06-20 12:00:00,66.7,66.76,66.69,66.73,22666.0,64.1774,64.2351,64.1677,64.2062,22666.0
2024-06-20 12:10:00,66.73,66.82,66.73,66.78,25955.0,64.2062,64.2928,64.2062,64.2543,25955.0
2024-06-20 12:20:00,66.78,66.84,66.69,66.84,29144.0,64.2543,64.3121,64.1677,64.3121,29144.0
2024-06-20 12:30:00,66.84,67.0,66.83,66.88,29232.0,64.3121,64.466,64.3024,64.3506,29232.0
2024-06-20 12:40:00,66.87,66.91,66.82,66.86,20336.0,64.3409,64.3794,64.2928,64.3313,20336.0
2024-06-20 12:50:00,66.87,66.94,66.84,66.88,17671.0,64.3409,64.4083,64.3121,64.3506,17671.0
2024-06-20 13:00:00,66.88,66.97,66.84,66.84,23936.0,64.3506,64.4372,64.3121,64.3121,23936.0
2024-06-20 13:10:00,66.84,66.85,66.79,66.83,33330.0,64.3121,64.3217,64.264,64.3024,33330.0
2024-06-20 13:20:00,66.82,66.83,66.73,66.75,34251.0,64.2928,64.3024,64.2062,64.2255,34251.0
2024-06-20 13:30:00,66.76,66.82,66.71,66.8,25825.0,64.2351,64.2928,64.187,64.2736,25825.0
2024-06-20 13:40:00,66.83,66.86,66.79,66.85,25165.0,64.3024,64.3313,64.264,64.3217,25165.0
2024-06-20 13:50:00,66.85,66.89,66.82,66.87,27278.0,64.3217,64.3602,64.2928,64.3409,27278.0
2024-06-20 14:00:00,66.86,66.87,66.77,66.81,26565.0,64.3313,64.3409,64.2447,64.2832,26565.0
2024-06-20 14:10:00,66.82,66.85,66.78,66.79,29518.0,64.2928,64.3217,64.2543,64.264,29518.0
2024-06-20 14:20:00,66.79,66.81,66.76,66.8,27989.0,64.264,64.2832,64.2351,64.2736,27989.0
2024-06-20 14:30:00,66.8,66.81,66.76,66.8,26843.0,64.2736,64.2832,64.2351,64.2736,26843.0
2024-06-20 14:40:00,66.8,66.82,66.73,66.81,42322.0,64.2736,64.2928,64.2062,64.2832,42322.0
2024-06-20 14:50:00,66.81,66.92,66.8,66.91,33712.0,64.2832,64.389,64.2736,64.3794,33712.0
2024-06-20 15:00:00,66.91,66.93,66.75,66.76,44148.0,64.3794,64.3987,64.2255,64.2351,44148.0
2024-06-20 15:10:00,66.76,66.79,66.7,66.73,55416.0,64.2351,64.264,64.1774,64.2062,55416.0
2024-06-20 15:20:00,66.73,66.78,66.71,66.76,55758.0,64.2062,64.2543,64.187,64.2351,55758.0
2024-06-20 15:30:00,66.75,66.76,66.66,66.69,86207.0,64.2255,64.2351,64.1389,64.1677,86207.0
2024-06-20 15:40:00,66.7,66.7,66.62,66.65,107411.0,64.1774,64.1774,64.1004,64.1293,107411.0
2024-06-20 15:50:00,66.64,66.79,66.62,66.71,426610.0,64.1196,64.264,64.1004,64.187,426610.0
2024-06-21 09:30:00,66.94,67.21,66.72,67.16,595839.0,64.4083,64.6681,64.1966,64.62,595839.0
2024-06-21 09:40:00,67.12,67.46,67.0,67.46,76840.0,64.5815,64.9086,64.466,64.9086,76840.0
2024-06-21 09:50:00,67.45,67.75,67.4,67.49,79738.0,64.899,65.1877,64.8509,64.9375,79738.0
2024-06-21 10:00:00,67.49,67.71,67.37,67.7,57229.0,64.9375,65.1492,64.822,65.1395,57229.0
2024-06-21 10:10:00,67.7,67.8,67.64,67.65,50427.0,65.1395,65.2358,65.0818,65.0914,50427.0
2024-06-21 10:20:00,67.65,67.65,67.48,67.54,57913.0,65.0914,65.0914,64.9279,64.9856,57913.0
2024-06-21 10:30:00,67.53,67.61,67.43,67.44,52903.0,64.976,65.0529,64.8798,64.8894,52903.0
2024-06-21 10:40:00,67.43,67.5,67.33,67.37,39592.0,64.8798,64.9471,64.7835,64.822,39592.0
2024-06-21 10:50:00,67.38,67.48,67.26,67.28,39758.0,64.8316,64.9279,64.7162,64.7354,39758.0
2024-06-21 11:00:00,67.28,67.3,67.15,67.18,24084.0,64.7354,64.7547,64.6103,64.6392,24084.0
2024-06-21 11:10:00,67.18,67.19,67.02,67.03,23474.0,64.6392,64.6488,64.4853,64.4949,23474.0
2024-06-21 11:20:00,67.04,67.05,66.89,66.92,31388.0,64.5045,64.5141,64.3602,64.389,31388.0
2024-06-21 11:30:00,66.91,67.01,66.85,66.99,22429.0,64.3794,64.4756,64.3217,64.4564,22429.0
2024-06-21 11:40:00,66.98,66.99,66.79,66.8,26267.0,64.4468,64.4564,64.264,64.2736,26267.0
2024-06-21 11:50:00,66.81,66.88,66.78,66.84,21898.0,64.2832,64.3506,64.2543,64.3121,21898.0
2024-06-21 12:00:00,66.86,66.92,66.82,66.92,17571.0,64.3313,64.389,64.2928,64.389,17571.0
2024-06-21 12:10:00,66.92,66.98,66.91,66.95,16949.0,64.389,64.4468,64.3794,64.4179,16949.0
2024-06-21 12:20:00,66.95,67.01,66.89,66.98,20488.0,64.4179,64.4756,64.3602,64.4468,20488.0
2024-06-21 12:30:00,66.98,67.01,66.95,66.99,21055.0,64.4468,64.4756,64.4179,64.4564,21055.0
2024-06-21 12:40:00,67.0,67.13,66.96,67.13,16810.0,64.466,64.5911,64.4275,64.5911,16810.0
2024-06-21 12:50:00,67.12,67.14,67.07,67.1,16230.0,64.5815,64.6007,64.5334,64.5622,16230.0
2024-06-21 13:00:00,67.11,67.16,67.06,67.08,16036.0,64.5719,64.62,64.5238,64.543,16036.0
2024-06-21 13:10:00,67.07,67.11,67.04,67.1,25748.0,64.5334,64.5719,64.5045,64.5622,25748.0
2024-06-21 13:20:00,67.1,67.14,67.09,67.12,17305.0,64.5622,64.6007,64.5526,64.5815,17305.0
2024-06-21 13:30:00,67.12,67.23,67.1,67.19,23010.0,64.5815,64.6873,64.5622,64.6488,23010.0
2024-06-21 13:40:00,67.2,67.26,67.14,67.15,23503.0,64.6585,64.7162,64.6007,64.6103,23503.0
2024-06-21 13:50:00,67.14,67.24,67.13,67.23,19325.0,64.6007,64.6969,64.5911,64.6873,19325.0
2024-06-21 14:00:00,67.23,67.4,67.23,67.34,40714.0,64.6873,64.8509,64.6873,64.7932,40714.0
2024-06-21 14:10:00,67.34,67.35,67.27,67.27,32590.0,64.7932,64.8028,64.7258,64.7258,32590.0
2024-06-21 14:20:00,67.28,67.33,67.27,67.32,30772.0,64.7354,64.7835,64.7258,64.7739,30772.0
2024-06-21 14:30:00,67.32,67.33,67.23,67.23,26474.0,64.7739,64.7835,64.6873,64.6873,26474.0
2024-06-21 14:40:00,67.23,67.24,67.13,67.15,49984.0,64.6873,64.6969,64.5911,64.6103,49984.0
2024-06-21 14:50:00,67.15,67.21,67.14,67.2,30294.0,64.6103,64.6681,64.6007,64.6585,30294.0
2024-06-21 15:00:00,67.19,67.22,67.15,67.15,28875.0,64.6488,64.6777,64.6103,64.6103,28875.0
2024-06-21 15:10:00,67.15,67.3,67.15,67.23,59361.0,64.6103,64.7547,64.6103,64.6873,59361.0
2024-06-21 15:20:00,67.24,67.25,67.2,67.25,45868.0,64.6969,64.7066,64.6585,64.7066,45868.0
2024-06-21 15:30:00,67.24,67.29,67.14,67.16,114873.0,64.6969,64.7451,64.6007,64.62,114873.0
2024-06-21 15:40:00,67.15,67.15,66.88,66.93,103068.0,64.6103,64.6103,64.3506,64.3987,103068.0
2024-06-21 15:50:00,66.94,67.11,66.93,67.07,385592.0,64.4083,64.5719,64.3987,64.5334,385592.0
2024-06-24 09:30:00,67.31,67.66,67.2,67.39,117782.0,64.7643,65.1011,64.6585,64.8413,117782.0
2024-06-24 09:40:00,67.39,67.93,67.38,67.91,121957.0,64.8413,65.3608,64.8316,65.3416,121957.0
2024-06-24 09:50:00,67.91,67.96,67.68,67.71,74600.0,65.3416,65.3897,65.1203,65.1492,74600.0
2024-06-24 10:00:00,67.73,67.99,67.59,67.87,52175.0,65.1684,65.4186,65.0337,65.3031,52175.0
2024-06-24 10:10:00,67.87,68.02,67.83,67.95,46136.0,65.3031,65.4474,65.2646,65.3801,46136.0
2024-06-24 10:20:00,67.95,68.26,67.92,68.23,53121.0,65.3801,65.6784,65.3512,65.6495,53121.0
2024-06-24 10:30:00,68.23,68.23,68.04,68.2,51314.0,65.6495,65.6495,65.4667,65.6206,51314.0
2024-06-24 10:40:00,68.2,68.44,68.16,68.41,49467.0,65.6206,65.8516,65.5821,65.8227,49467.0
2024-06-24 10:50:00,68.41,68.43,68.14,68.15,57925.0,65.8227,65.8419,65.5629,65.5725,57925.0
2024-06-24 11:00:00,68.15,68.22,68.08,68.16,51210.0,65.5725,65.6399,65.5052,65.5821,51210.0
2024-06-24 11:10:00,68.15,68.16,67.94,67.99,29040.0,65.5725,65.5821,65.3705,65.4186,29040.0
2024-06-24 11:20:00,67.99,68.06,67.94,67.96,33004.0,65.4186,65.4859,65.3705,65.3897,33004.0
2024-06-24 11:30:00,67.96,67.97,67.68,67.69,87120.0,65.3897,65.3993,65.1203,65.1299,87120.0
2024-06-24 11:40:00,67.71,67.79,67.69,67.75,22582.0,65.1492,65.2261,65.1299,65.1877,22582.0
2024-06-24 11:50:00,67.75,67.79,67.7,67.72,33912.0,65.1877,65.2261,65.1395,65.1588,33912.0
2024-06-24 12:00:00,67.72,67.8,67.7,67.71,90685.0,65.1588,65.2358,65.1395,65.1492,90685.0
2024-06-24 12:10:00,67.72,67.89,67.71,67.73,30123.0,65.1588,65.3224,65.1492,65.1684,30123.0
2024-06-24 12:20:00,67.73,67.75,67.7,67.72,19376.0,65.1684,65.1877,65.1395,65.1588,19376.0
2024-06-24 12:30:00,67.72,67.72,67.57,67.61,58363.0,65.1588,65.1588,65.0145,65.0529,58363.0
2024-06-24 12:40:00,67.62,67.62,67.54,67.55,17203.0,65.0626,65.0626,64.9856,64.9952,17203.0
2024-06-24 12:50:00,67.56,67.58,67.51,67.56,29411.0,65.0048,65.0241,64.9567,65.0048,29411.0
2024-06-24 13:00:00,67.55,67.59,67.48,67.49,69081.0,64.9952,65.0337,64.9279,64.9375,69081.0
2024-06-24 13:10:00,67.48,67.54,67.41,67.42,32166.0,64.9279,64.9856,64.8605,64.8701,32166.0
2024-06-24 13:20:00,67.42,67.46,67.4,67.45,24293.0,64.8701,64.9086,64.8509,64.899,24293.0
2024-06-24 13:30:00,67.45,67.54,67.44,67.51,35556.0,64.899,64.9856,64.8894,64.9567,35556.0
2024-06-24 13:40:00,67.5,67.51,67.43,67.45,24636.0,64.9471,64.9567,64.8798,64.899,24636.0
2024-06-24 13:50:00,67.47,67.55,67.44,67.54,82642.0,64.9182,64.9952,64.8894,64.9856,82642.0
2024-06-24 14:00:00,67.55,67.61,67.53,67.58,63291.0,64.9952,65.0529,64.976,65.0241,63291.0
2024-06-24 14:10:00,67.57,67.69,67.56,67.67,33840.0,65.0145,65.1299,65.0048,65.1107,33840.0
2024-06-24 14:20:00,67.67,67.79,67.67,67.78,36957.0,65.1107,65.2261,65.1107,65.2165,36957.0
2024-06-24 14:30:00,67.78,67.81,67.74,67.8,33400.0,65.2165,65.2454,65.178,65.2358,33400.0
2024-06-24 14:40:00,67.81,67.93,67.81,67.85,39677.0,65.2454,65.3608,65.2454,65.2839,39677.0
2024-06-24 14:50:00,67.85,67.87,67.79,67.8,48925.0,65.2839,65.3031,65.2261,65.2358,48925.0
2024-06-24 15:00:00,67.8,67.82,67.74,67.81,42505.0,65.2358,65.255,65.178,65.2454,42505.0
2024-06-24 15:10:00,67.81,67.83,67.72,67.76,63419.0,65.2454,65.2646,65.1588,65.1973,63419.0
2024-06-24 15:20:00,67.76,67.8,67.7,67.8,56539.0,65.1973,65.2358,65.1395,65.2358,56539.0
2024-06-24 15:30:00,67.8,67.98,67.79,67.98,85241.0,65.2358,65.409,65.2261,65.409,85241.0
2024-06-24 15:40:00,67.97,67.99,67.9,67.95,96837.0,65.3993,65.4186,65.332,65.3801,96837.0
2024-06-24 15:50:00,67.95,68.16,67.94,68.08,532310.0,65.3801,65.5821,65.3705,65.5052,532310.0
2024-06-25 09:30:00,67.71,68.34,67.7,68.13,151593.0,65.1492,65.7553,65.1395,65.5533,151593.0
2024-06-25 09:40:00,68.13,68.44,68.11,68.43,76139.0,65.5533,65.8516,65.534,65.8419,76139.0
2024-06-25 09:50:00,68.4,68.42,67.93,68.09,90351.0,65.8131,65.8323,65.3608,65.5148,90351.0
2024-06-25 10:00:00,68.09,68.09,67.8,67.8,62534.0,65.5148,65.5148,65.2358,65.2358,62534.0
2024-06-25 10:10:00,67.8,68.11,67.8,68.11,49919.0,65.2358,65.534,65.2358,65.534,49919.0
2024-06-25 10:20:00,68.11,68.13,67.9,67.94,47461.0,65.534,65.5533,65.332,65.3705,47461.0
2024-06-25 10:30:00,67.93,68.04,67.9,67.91,35854.0,65.3608,65.4667,65.332,65.3416,35854.0
2024-06-25 10:40:00,67.92,68.01,67.87,67.94,45906.0,65.3512,65.4378,65.3031,65.3705,45906.0
2024-06-25 10:50:00,67.93,68.03,67.76,67.76,54755.0,65.3608,65.4571,65.1973,65.1973,54755.0
2024-06-25 11:00:00,67.74,67.84,67.64,67.68,76114.0,65.178,65.2743,65.0818,65.1203,76114.0
2024-06-25 11:10:00,67.67,67.71,67.59,67.65,45263.0,65.1107,65.1492,65.0337,65.0914,45263.0
2024-06-25 11:20:00,67.66,67.76,67.58,67.58,65159.0,65.1011,65.1973,65.0241,65.0241,65159.0
2024-06-25 11:30:00,67.58,67.67,67.49,67.58,58258.0,65.0241,65.1107,64.9375,65.0241,58258.0
2024-06-25 11:40:00,67.57,67.61,67.43,67.43,38260.0,65.0145,65.0529,64.8798,64.8798,38260.0
2024-06-25 11:50:00,67.43,67.49,67.36,67.37,33599.0,64.8798,64.9375,64.8124,64.822,33599.0
2024-06-25 12:00:00,67.37,67.44,67.31,67.42,42853.0,64.822,64.8894,64.7643,64.8701,42853.0
2024-06-25 12:10:00,67.43,67.47,67.19,67.26,120058.0,64.8798,64.9182,64.6488,64.7162,120058.0
2024-06-25 12:20:00,67.23,67.35,67.2,67.29,77554.0,64.6873,64.8028,64.6585,64.7451,77554.0
2024-06-25 12:30:00,67.31,67.32,67.2,67.23,49303.0,64.7643,64.7739,64.6585,64.6873,49303.0
2024-06-25 12:40:00,67.24,67.25,67.12,67.18,38506.0,64.6969,64.7066,64.5815,64.6392,38506.0
2024-06-25 12:50:00,67.17,67.3,67.11,67.29,46027.0,64.6296,64.7547,64.5719,64.7451,46027.0
2024-06-25 13:00:00,67.3,67.41,67.26,67.26,31798.0,64.7547,64.8605,64.7162,64.7162,31798.0
2024-06-25 13:10:00,67.25,67.3,67.22,67.23,28919.0,64.7066,64.7547,64.6777,64.6873,28919.0
2024-06-25 13:20:00,67.21,67.33,67.21,67.31,41960.0,64.6681,64.7835,64.6681,64.7643,41960.0
2024-06-25 13:30:00,67.33,67.39,67.28,67.32,65988.0,64.7835,64.8413,64.7354,64.7739,65988.0
2024-06-25 13:40:00,67.33,67.4,67.24,67.26,52110.0,64.7835,64.8509,64.6969,64.7162,52110.0
2024-06-25 13:50:00,67.26,67.3,67.23,67.23,44846.0,64.7162,64.7547,64.6873,64.6873,44846.0
2024-06-25 14:00:00,67.23,67.31,67.22,67.27,56686.0,64.6873,64.7643,64.6777,64.7258,56686.0
2024-06-25 14:10:00,67.28,67.38,67.23,67.3,111508.0,64.7354,64.8316,64.6873,64.7547,111508.0
2024-06-25 14:20:00,67.3,67.32,67.25,67.29,44088.0,64.7547,64.7739,64.7066,64.7451,44088.0
2024-06-25 14:30:00,67.29,67.34,67.25,67.29,40077.0,64.7451,64.7932,64.7066,64.7451,40077.0
2024-06-25 14:40:00,67.3,67.35,67.27,67.31,42807.0,64.7547,64.8028,64.7258,64.7643,42807.0
2024-06-25 14:50:00,67.31,67.38,67.3,67.37,60083.0,64.7643,64.8316,64.7547,64.822,60083.0
2024-06-25 15:00:00,67.37,67.44,67.3,67.34,169788.0,64.822,64.8894,64.7547,64.7932,169788.0
2024-06-25 15:10:00,67.35,67.39,67.31,67.34,55466.0,64.8028,64.8413,64.7643,64.7932,55466.0
2024-06-25 15:20:00,67.34,67.41,67.24,67.26,142568.0,64.7932,64.8605,64.6969,64.7162,142568.0
2024-06-25 15:30:00,67.26,67.28,67.17,67.23,102105.0,64.7162,64.7354,64.6296,64.6873,102105.0
2024-06-25 15:40:00,67.22,67.26,67.18,67.24,141238.0,64.6777,64.7162,64.6392,64.6969,141238.0
2024-06-25 15:50:00,67.24,67.35,67.09,67.25,684379.0,64.6969,64.8028,64.5526,64.7066,684379.0
2024-06-26 09:30:00,62.41,64.41,62.03,64.29,754447.0,60.0496,61.974,59.684,61.8585,754447.0
2024-06-26 09:40:00,64.3,64.48,63.86,63.94,514954.0,61.8681,62.0413,61.4448,61.5218,514954.0
2024-06-26 09:50:00,63.94,64.29,63.54,63.7,280610.0,61.5218,61.8585,61.1369,61.2908,280610.0
2024-06-26 10:00:00,63.69,63.88,63.49,63.68,155597.0,61.2812,61.464,61.0888,61.2716,155597.0
2024-06-26 10:10:00,63.68,63.78,63.59,63.66,138121.0,61.2716,61.3678,61.185,61.2523,138121.0
2024-06-26 10:20:00,63.66,63.69,63.35,63.58,175228.0,61.2523,61.2812,60.9541,61.1754,175228.0
2024-06-26 10:30:00,63.58,63.74,63.49,63.54,148325.0,61.1754,61.3293,61.0888,61.1369,148325.0
2024-06-26 10:40:00,63.55,64.22,63.52,64.19,197932.0,61.1465,61.7912,61.1176,61.7623,197932.0
2024-06-26 10:50:00,64.18,64.42,64.18,64.31,145190.0,61.7527,61.9836,61.7527,61.8778,145190.0
2024-06-26 11:00:00,64.3,64.39,64.25,64.31,102670.0,61.8681,61.9547,61.82,61.8778,102670.0
2024-06-26 11:10:00,64.3,64.37,64.18,64.22,147687.0,61.8681,61.9355,61.7527,61.7912,147687.0
2024-06-26 11:20:00,64.23,64.25,63.96,64.09,137533.0,61.8008,61.82,61.541,61.6661,137533.0
2024-06-26 11:30:00,64.09,64.23,64.02,64.15,146973.0,61.6661,61.8008,61.5987,61.7238,146973.0
2024-06-26 11:40:00,64.15,64.25,64.08,64.17,129017.0,61.7238,61.82,61.6565,61.7431,129017.0
2024-06-26 11:50:00,64.16,64.16,63.96,64.04,92374.0,61.7334,61.7334,61.541,61.618,92374.0
2024-06-26 12:00:00,64.03,64.12,63.99,64.04,103112.0,61.6083,61.6949,61.5699,61.618,103112.0
2024-06-26 12:10:00,64.03,64.04,63.93,63.98,73081.0,61.6083,61.618,61.5121,61.5602,73081.0
2024-06-26 12:20:00,63.98,64.16,63.93,64.1,94490.0,61.5602,61.7334,61.5121,61.6757,94490.0
2024-06-26 12:30:00,64.11,64.19,64.03,64.19,73409.0,61.6853,61.7623,61.6083,61.7623,73409.0
2024-06-26 12:40:00,64.18,64.19,63.96,64.14,101834.0,61.7527,61.7623,61.541,61.7142,101834.0
2024-06-26 12:50:00,64.13,64.19,64.1,64.14,57436.0,61.7046,61.7623,61.6757,61.7142,57436.0
2024-06-26 13:00:00,64.15,64.34,64.1,64.27,73204.0,61.7238,61.9066,61.6757,61.8393,73204.0
2024-06-26 13:10:00,64.28,64.28,64.16,64.22,52483.0,61.8489,61.8489,61.7334,61.7912,52483.0
2024-06-26 13:20:00,64.22,64.22,64.15,64.17,54684.0,61.7912,61.7912,61.7238,61.7431,54684.0
2024-06-26 13:30:00,64.17,64.25,64.16,64.24,68519.0,61.7431,61.82,61.7334,61.8104,68519.0
2024-06-26 13:40:00,64.24,64.26,64.17,64.19,46426.0,61.8104,61.8296,61.7431,61.7623,46426.0
2024-06-26 13:50:00,64.18,64.2,64.15,64.17,84550.0,61.7527,61.7719,61.7238,61.7431,84550.0
2024-06-26 14:00:00,64.16,64.34,64.15,64.22,90478.0,61.7334,61.9066,61.7238,61.7912,90478.0
2024-06-26 14:10:00,64.23,64.5,64.22,64.47,60675.0,61.8008,62.0606,61.7912,62.0317,60675.0
2024-06-26 14:20:00,64.47,64.49,64.4,64.43,50758.0,62.0317,62.0509,61.9644,61.9932,50758.0
2024-06-26 14:30:00,64.44,64.55,64.39,64.55,83196.0,62.0028,62.1087,61.9547,62.1087,83196.0
2024-06-26 14:40:00,64.55,64.73,64.54,64.71,65410.0,62.1087,62.2819,62.0991,62.2626,65410.0
2024-06-26 14:50:00,64.7,64.74,64.57,64.57,87997.0,62.253,62.2915,62.1279,62.1279,87997.0
2024-06-26 15:00:00,64.57,64.63,64.53,64.63,68584.0,62.1279,62.1857,62.0894,62.1857,68584.0
2024-06-26 15:10:00,64.63,64.69,64.49,64.52,91685.0,62.1857,62.2434,62.0509,62.0798,91685.0
2024-06-26 15:20:00,64.52,64.52,64.41,64.47,95406.0,62.0798,62.0798,61.974,62.0317,95406.0
2024-06-26 15:30:00,64.48,64.48,64.3,64.39,150016.0,62.0413,62.0413,61.8681,61.9547,150016.0
2024-06-26 15:40:00,64.4,64.49,64.36,64.41,214228.0,61.9644,62.0509,61.9259,61.974,214228.0
2024-06-26 15:50:00,64.41,64.48,64.17,64.17,826731.0,61.974,62.0413,61.7431,61.7431,826731.0
2024-06-27 09:30:00,64.48,64.63,63.98,64.08,213875.0,62.0413,62.1857,61.5602,61.6565,213875.0
2024-06-27 09:40:00,64.08,64.43,64.02,64.34,71721.0,61.6565,61.9932,61.5987,61.9066,71721.0
2024-06-27 09:50:00,64.33,64.85,64.3,64.83,145406.0,61.897,62.3973,61.8681,62.3781,145406.0
2024-06-27 10:00:00,64.83,64.83,64.39,64.7,125912.0,62.3781,62.3781,61.9547,62.253,125912.0
2024-06-27 10:10:00,64.71,64.72,64.2,64.27,104450.0,62.2626,62.2723,61.7719,61.8393,104450.0
2024-06-27 10:20:00,64.27,64.29,64.11,64.15,89002.0,61.8393,61.8585,61.6853,61.7238,89002.0
2024-06-27 10:30:00,64.17,64.31,64.07,64.31,84164.0,61.7431,61.8778,61.6468,61.8778,84164.0
2024-06-27 10:40:00,64.32,64.53,64.29,64.5,101870.0,61.8874,62.0894,61.8585,62.0606,101870.0
2024-06-27 10:50:00,64.5,64.56,64.42,64.43,91329.0,62.0606,62.1183,61.9836,61.9932,91329.0
2024-06-27 11:00:00,64.42,64.51,64.35,64.37,61110.0,61.9836,62.0702,61.9162,61.9355,61110.0
2024-06-27 11:10:00,64.37,64.38,64.22,64.23,98686.0,61.9355,61.9451,61.7912,61.8008,98686.0
2024-06-27 11:20:00,64.24,64.28,64.1,64.19,115864.0,61.8104,61.8489,61.6757,61.7623,115864.0
2024-06-27 11:30:00,64.2,64.3,64.08,64.26,99623.0,61.7719,61.8681,61.6565,61.8296,99623.0
2024-06-27 11:40:00,64.25,64.29,64.18,64.25,47401.0,61.82,61.8585,61.7527,61.82,47401.0
2024-06-27 11:50:00,64.25,64.26,64.14,64.14,56854.0,61.82,61.8296,61.7142,61.7142,56854.0
2024-06-27 12:00:00,64.13,64.2,64.06,64.07,54697.0,61.7046,61.7719,61.6372,61.6468,54697.0
2024-06-27 12:10:00,64.08,64.08,63.91,63.96,74910.0,61.6565,61.6565,61.4929,61.541,74910.0
2024-06-27 12:20:00,63.96,63.98,63.92,63.95,40621.0,61.541,61.5602,61.5025,61.5314,40621.0
2024-06-27 12:30:00,63.94,63.94,63.66,63.66,61047.0,61.5218,61.5218,61.2523,61.2523,61047.0
2024-06-27 12:40:00,63.65,63.75,63.65,63.72,46885.0,61.2427,61.3389,61.2427,61.3101,46885.0
2024-06-27 12:50:00,63.73,63.86,63.72,63.86,63592.0,61.3197,61.4448,61.3101,61.4448,63592.0
2024-06-27 13:00:00,63.86,63.92,63.83,63.85,53709.0,61.4448,61.5025,61.4159,61.4352,53709.0
2024-06-27 13:10:00,63.86,64.0,63.85,63.94,48047.0,61.4448,61.5795,61.4352,61.5218,48047.0
2024-06-27 13:20:00,63.95,64.04,63.94,64.0,41272.0,61.5314,61.618,61.5218,61.5795,41272.0
2024-06-27 13:30:00,64.0,64.08,63.97,64.02,47835.0,61.5795,61.6565,61.5506,61.5987,47835.0
2024-06-27 13:40:00,64.03,64.03,63.95,63.97,38415.0,61.6083,61.6083,61.5314,61.5506,38415.0
2024-06-27 13:50:00,63.97,63.97,63.83,63.86,62429.0,61.5506,61.5506,61.4159,61.4448,62429.0
2024-06-27 14:00:00,63.85,63.87,63.8,63.8,47847.0,61.4352,61.4544,61.387,61.387,47847.0
2024-06-27 14:10:00,63.8,63.81,63.66,63.66,53839.0,61.387,61.3967,61.2523,61.2523,53839.0
2024-06-27 14:20:00,63.66,63.67,63.52,63.53,75140.0,61.2523,61.262,61.1176,61.1273,75140.0
2024-06-27 14:30:00,63.52,63.52,63.38,63.38,81654.0,61.1176,61.1176,60.9829,60.9829,81654.0
2024-06-27 14:40:00,63.39,63.5,63.36,63.49,83569.0,60.9926,61.0984,60.9637,61.0888,83569.0
2024-06-27 14:50:00,63.5,63.51,63.4,63.43,65855.0,61.0984,61.108,61.0022,61.031,65855.0
2024-06-27 15:00:00,63.42,63.53,63.42,63.51,110220.0,61.0214,61.1273,61.0214,61.108,110220.0
2024-06-27 15:10:00,63.51,63.54,63.42,63.45,117289.0,61.108,61.1369,61.0214,61.0503,117289.0
2024-06-27 15:20:00,63.45,63.56,63.45,63.55,123677.0,61.0503,61.1561,61.0503,61.1465,123677.0
2024-06-27 15:30:00,63.54,63.56,63.46,63.55,147549.0,61.1369,61.1561,61.0599,61.1465,147549.0
2024-06-27 15:40:00,63.54,63.69,63.52,63.69,192501.0,61.1369,61.2812,61.1176,61.2812,192501.0
2024-06-27 15:50:00,63.69,63.84,63.64,63.71,820006.0,61.2812,61.4255,61.2331,61.3004,820006.0
2024-06-28 09:30:00,63.55,63.84,63.5,63.55,123813.0,61.1465,61.4255,61.0984,61.1465,123813.0
2024-06-28 09:40:00,63.55,63.55,63.35,63.49,138555.0,61.1465,61.1465,60.9541,61.0888,138555.0
2024-06-28 09:50:00,63.51,63.57,63.43,63.45,50093.0,61.108,61.1657,61.031,61.0503,50093.0
2024-06-28 10:00:00,63.44,63.68,63.38,63.66,99658.0,61.0407,61.2716,60.9829,61.2523,99658.0
2024-06-28 10:10:00,63.67,63.72,63.61,63.67,67913.0,61.262,61.3101,61.2042,61.262,67913.0
2024-06-28 10:20:00,63.67,63.78,63.63,63.66,112568.0,61.262,61.3678,61.2235,61.2523,112568.0
2024-06-28 10:30:00,63.65,63.67,63.41,63.53,132370.0,61.2427,61.262,61.0118,61.1273,132370.0
2024-06-28 10:40:00,63.54,63.59,63.35,63.47,66577.0,61.1369,61.185,60.9541,61.0695,66577.0
2024-06-28 10:50:00,63.47,63.53,63.34,63.46,61336.0,61.0695,61.1273,60.9444,61.0599,61336.0
2024-06-28 11:00:00,63.46,63.51,63.4,63.46,41454.0,61.0599,61.108,61.0022,61.0599,41454.0
2024-06-28 11:10:00,63.47,63.51,63.44,63.47,42126.0,61.0695,61.108,61.0407,61.0695,42126.0
2024-06-28 11:20:00,63.46,63.47,63.38,63.41,41678.0,61.0599,61.0695,60.9829,61.0118,41678.0
2024-06-28 11:30:00,63.41,63.42,63.32,63.41,49882.0,61.0118,61.0214,60.9252,61.0118,49882.0
2024-06-28 11:40:00,63.41,63.43,63.28,63.28,43102.0,61.0118,61.031,60.8867,60.8867,43102.0
2024-06-28 11:50:00,63.28,63.31,63.22,63.29,36108.0,60.8867,60.9156,60.829,60.8963,36108.0
2024-06-28 12:00:00,63.28,63.28,63.2,63.2,29020.0,60.8867,60.8867,60.8097,60.8097,29020.0
2024-06-28 12:10:00,63.21,63.34,63.18,63.34,33329.0,60.8194,60.9444,60.7905,60.9444,33329.0
2024-06-28 12:20:00,63.33,63.38,63.29,63.34,48656.0,60.9348,60.9829,60.8963,60.9444,48656.0
2024-06-28 12:30:00,63.34,63.53,63.32,63.47,62444.0,60.9444,61.1273,60.9252,61.0695,62444.0
2024-06-28 12:40:00,63.47,63.51,63.41,63.42,33658.0,61.0695,61.108,61.0118,61.0214,33658.0
2024-06-28 12:50:00,63.43,63.55,63.41,63.51,50458.0,61.031,61.1465,61.0118,61.108,50458.0
2024-06-28 13:00:00,63.52,63.58,63.41,63.43,45350.0,61.1176,61.1754,61.0118,61.031,45350.0
2024-06-28 13:10:00,63.43,63.44,63.39,63.4,32044.0,61.031,61.0407,60.9926,61.0022,32044.0
2024-06-28 13:20:00,63.4,63.44,63.37,63.37,27234.0,61.0022,61.0407,60.9733,60.9733,27234.0
2024-06-28 13:30:00,63.37,63.38,63.28,63.3,54204.0,60.9733,60.9829,60.8867,60.906,54204.0
2024-06-28 13:40:00,63.3,63.36,63.27,63.3,46158.0,60.906,60.9637,60.8771,60.906,46158.0
2024-06-28 13:50:00,63.3,63.31,63.28,63.29,41082.0,60.906,60.9156,60.8867,60.8963,41082.0
2024-06-28 14:00:00,63.29,63.33,63.27,63.29,49647.0,60.8963,60.9348,60.8771,60.8963,49647.0
2024-06-28 14:10:00,63.29,63.39,63.26,63.34,71454.0,60.8963,60.9926,60.8675,60.9444,71454.0
2024-06-28 14:20:00,63.35,63.38,63.28,63.34,43233.0,60.9541,60.9829,60.8867,60.9444,43233.0
2024-06-28 14:30:00,63.34,63.34,63.17,63.18,41039.0,60.9444,60.9444,60.7809,60.7905,41039.0
2024-06-28 14:40:00,63.19,63.26,63.18,63.21,38962.0,60.8001,60.8675,60.7905,60.8194,38962.0
2024-06-28 14:50:00,63.21,63.25,63.18,63.19,56011.0,60.8194,60.8578,60.7905,60.8001,56011.0
2024-06-28 15:00:00,63.2,63.22,63.16,63.22,51435.0,60.8097,60.829,60.7713,60.829,51435.0
2024-06-28 15:10:00,63.22,63.23,63.14,63.15,51052.0,60.829,60.8386,60.752,60.7616,51052.0
2024-06-28 15:20:00,63.15,63.21,63.14,63.15,65938.0,60.7616,60.8194,60.752,60.7616,65938.0
2024-06-28 15:30:00,63.15,63.23,63.08,63.21,168949.0,60.7616,60.8386,60.6943,60.8194,168949.0
2024-06-28 15:40:00,63.22,63.38,63.21,63.3,189294.0,60.829,60.9829,60.8194,60.906,189294.0
2024-06-28 15:50:00,63.31,63.36,63.27,63.29,719944.0,60.9156,60.9637,60.8771,60.8963,719944.0
2024-07-01 09:30:00,63.43,63.74,63.42,63.53,91575.0,61.031,61.3293,61.0214,61.1273,91575.0
2024-07-01 09:40:00,63.55,64.22,63.54,64.17,49911.0,61.1465,61.7912,61.1369,61.7431,49911.0
2024-07-01 09:50:00,64.19,64.23,63.77,63.82,61563.0,61.7623,61.8008,61.3582,61.4063,61563.0
2024-07-01 10:00:00,63.85,63.88,63.56,63.64,56776.0,61.4352,61.464,61.1561,61.2331,56776.0
2024-07-01 10:10:00,63.65,63.68,63.32,63.39,49986.0,61.2427,61.2716,60.9252,60.9926,49986.0
2024-07-01 10:20:00,63.38,63.49,63.27,63.39,40669.0,60.9829,61.0888,60.8771,60.9926,40669.0
2024-07-01 10:30:00,63.39,63.44,63.26,63.36,44751.0,60.9926,61.0407,60.8675,60.9637,44751.0
2024-07-01 10:40:00,63.34,63.43,63.21,63.38,54693.0,60.9444,61.031,60.8194,60.9829,54693.0
2024-07-01 10:50:00,63.4,63.53,63.35,63.53,47183.0,61.0022,61.1273,60.9541,61.1273,47183.0
2024-07-01 11:00:00,63.53,63.56,63.35,63.49,40664.0,61.1273,61.1561,60.9541,61.0888,40664.0
2024-07-01 11:10:00,63.49,63.49,63.35,63.36,33510.0,61.0888,61.0888,60.9541,60.9637,33510.0
2024-07-01 11:20:00,63.38,63.47,63.31,63.41,47219.0,60.9829,61.0695,60.9156,61.0118,47219.0
2024-07-01 11:30:00,63.44,63.55,63.42,63.51,39398.0,61.0407,61.1465,61.0214,61.108,39398.0
2024-07-01 11:40:00,63.5,63.51,63.36,63.42,31267.0,61.0984,61.108,60.9637,61.0214,31267.0
2024-07-01 11:50:00,63.43,63.47,63.33,63.34,36576.0,61.031,61.0695,60.9348,60.9444,36576.0
2024-07-01 12:00:00,63.32,63.34,63.22,63.3,19711.0,60.9252,60.9444,60.829,60.906,19711.0
2024-07-01 12:10:00,63.3,63.37,63.25,63.26,25456.0,60.906,60.9733,60.8578,60.8675,25456.0
2024-07-01 12:20:00,63.26,63.35,63.26,63.28,32591.0,60.8675,60.9541,60.8675,60.8867,32591.0
2024-07-01 12:30:00,63.29,63.29,63.21,63.23,23788.0,60.8963,60.8963,60.8194,60.8386,23788.0
2024-07-01 12:40:00,63.23,63.33,63.22,63.33,24911.0,60.8386,60.9348,60.829,60.9348,24911.0
2024-07-01 12:50:00,63.33,63.34,63.21,63.3,27592.0,60.9348,60.9444,60.8194,60.906,27592.0
2024-07-01 13:00:00,63.3,63.41,63.27,63.4,30990.0,60.906,61.0118,60.8771,61.0022,30990.0
2024-07-01 13:10:00,63.4,63.44,63.39,63.44,25561.0,61.0022,61.0407,60.9926,61.0407,25561.0
2024-07-01 13:20:00,63.44,63.53,63.42,63.51,22736.0,61.0407,61.1273,61.0214,61.108,22736.0
2024-07-01 13:30:00,63.51,63.52,63.45,63.47,36933.0,61.108,61.1176,61.0503,61.0695,36933.0
2024-07-01 13:40:00,63.48,63.51,63.45,63.51,28762.0,61.0791,61.108,61.0503,61.108,28762.0
2024-07-01 13:50:00,63.51,63.51,63.41,63.45,30347.0,61.108,61.108,61.0118,61.0503,30347.0
2024-07-01 14:00:00,63.44,63.48,63.38,63.42,32983.0,61.0407,61.0791,60.9829,61.0214,32983.0
2024-07-01 14:10:00,63.42,63.47,63.41,63.44,27201.0,61.0214,61.0695,61.0118,61.0407,27201.0
2024-07-01 14:20:00,63.44,63.53,63.43,63.46,32316.0,61.0407,61.1273,61.031,61.0599,32316.0
2024-07-01 14:30:00,63.46,63.46,63.4,63.42,37212.0,61.0599,61.0599,61.0022,61.0214,37212.0
2024-07-01 14:40:00,63.42,63.44,63.35,63.41,35769.0,61.0214,61.0407,60.9541,61.0118,35769.0
2024-07-01 14:50:00,63.41,63.44,63.38,63.41,34025.0,61.0118,61.0407,60.9829,61.0118,34025.0
2024-07-01 15:00:00,63.4,63.47,63.38,63.4,36473.0,61.0022,61.0695,60.9829,61.0022,36473.0
2024-07-01 15:10:00,63.4,63.42,63.36,63.42,47596.0,61.0022,61.0214,60.9637,61.0214,47596.0
2024-07-01 15:20:00,63.42,63.42,63.34,63.36,53624.0,61.0214,61.0214,60.9444,60.9637,53624.0
2024-07-01 15:30:00,63.36,63.41,63.35,63.4,62886.0,60.9637,61.0118,60.9541,61.0022,62886.0
2024-07-01 15:40:00,63.39,63.49,63.39,63.48,94271.0,60.9926,61.0888,60.9926,61.0791,94271.0
2024-07-01 15:50:00,63.47,63.52,63.29,63.29,354287.0,61.0695,61.1176,60.8963,60.8963,354287.0
2024-07-02 09:30:00,63.15,63.55,63.11,63.47,104094.0,60.7616,61.1465,60.7231,61.0695,104094.0
2024-07-02 09:40:00,63.49,63.56,63.07,63.2,53603.0,61.0888,61.1561,60.6847,60.8097,53603.0
2024-07-02 09:50:00,63.2,63.26,62.9,62.95,78734.0,60.8097,60.8675,60.5211,60.5692,78734.0
2024-07-02 10:00:00,62.95,63.09,62.9,63.0,57398.0,60.5692,60.7039,60.5211,60.6173,57398.0
2024-07-02 10:10:00,62.99,63.08,62.94,63.08,35241.0,60.6077,60.6943,60.5596,60.6943,35241.0
2024-07-02 10:20:00,63.07,63.1,62.98,63.04,41725.0,60.6847,60.7135,60.5981,60.6558,41725.0
2024-07-02 10:30:00,63.04,63.06,62.93,63.02,37245.0,60.6558,60.675,60.5499,60.6365,37245.0
2024-07-02 10:40:00,63.01,63.04,62.96,63.03,34264.0,60.6269,60.6558,60.5788,60.6462,34264.0
2024-07-02 10:50:00,63.04,63.11,63.01,63.05,35839.0,60.6558,60.7231,60.6269,60.6654,35839.0
2024-07-02 11:00:00,63.06,63.15,63.05,63.11,25869.0,60.675,60.7616,60.6654,60.7231,25869.0
2024-07-02 11:10:00,63.11,63.19,63.09,63.18,22261.0,60.7231,60.8001,60.7039,60.7905,22261.0
2024-07-02 11:20:00,63.19,63.22,63.11,63.2,25736.0,60.8001,60.829,60.7231,60.8097,25736.0
2024-07-02 11:30:00,63.21,63.24,63.13,63.16,29488.0,60.8194,60.8482,60.7424,60.7713,29488.0
2024-07-02 11:40:00,63.15,63.21,63.13,63.14,29660.0,60.7616,60.8194,60.7424,60.752,29660.0
2024-07-02 11:50:00,63.14,63.16,63.12,63.14,32129.0,60.752,60.7713,60.7328,60.752,32129.0
2024-07-02 12:00:00,63.14,63.28,63.13,63.28,21107.0,60.752,60.8867,60.7424,60.8867,21107.0
2024-07-02 12:10:00,63.27,63.32,63.19,63.21,18174.0,60.8771,60.9252,60.8001,60.8194,18174.0
2024-07-02 12:20:00,63.23,63.23,63.17,63.19,22063.0,60.8386,60.8386,60.7809,60.8001,22063.0
2024-07-02 12:30:00,63.19,63.22,63.13,63.14,28213.0,60.8001,60.829,60.7424,60.752,28213.0
2024-07-02 12:40:00,63.14,63.19,63.12,63.16,21389.0,60.752,60.8001,60.7328,60.7713,21389.0
2024-07-02 12:50:00,63.16,63.17,63.03,63.08,29009.0,60.7713,60.7809,60.6462,60.6943,29009.0
2024-07-02 13:00:00,63.07,63.17,63.07,63.15,17629.0,60.6847,60.7809,60.6847,60.7616,17629.0
2024-07-02 13:10:00,63.16,63.19,63.13,63.14,11452.0,60.7713,60.8001,60.7424,60.752,11452.0
2024-07-02 13:20:00,63.14,63.22,63.14,63.17,23135.0,60.752,60.829,60.752,60.7809,23135.0
2024-07-02 13:30:00,63.17,63.22,63.16,63.18,18828.0,60.7809,60.829,60.7713,60.7905,18828.0
2024-07-02 13:40:00,63.18,63.22,63.16,63.2,17348.0,60.7905,60.829,60.7713,60.8097,17348.0
2024-07-02 13:50:00,63.19,63.21,63.12,63.14,28459.0,60.8001,60.8194,60.7328,60.752,28459.0
2024-07-02 14:00:00,63.14,63.16,63.08,63.16,14630.0,60.752,60.7713,60.6943,60.7713,14630.0
2024-07-02 14:10:00,63.16,63.18,63.14,63.15,12719.0,60.7713,60.7905,60.752,60.7616,12719.0
2024-07-02 14:20:00,63.14,63.2,63.11,63.13,18567.0,60.752,60.8097,60.7231,60.7424,18567.0
2024-07-02 14:30:00,63.12,63.18,63.1,63.16,20173.0,60.7328,60.7905,60.7135,60.7713,20173.0
2024-07-02 14:40:00,63.17,63.19,63.15,63.16,17947.0,60.7809,60.8001,60.7616,60.7713,17947.0
2024-07-02 14:50:00,63.16,63.16,63.12,63.15,25202.0,60.7713,60.7713,60.7328,60.7616,25202.0
2024-07-02 15:00:00,63.15,63.22,63.14,63.21,20532.0,60.7616,60.829,60.752,60.8194,20532.0
2024-07-02 15:10:00,63.22,63.23,63.18,63.23,37238.0,60.829,60.8386,60.7905,60.8386,37238.0
2024-07-02 15:20:00,63.23,63.23,63.1,63.17,65828.0,60.8386,60.8386,60.7135,60.7809,65828.0
2024-07-02 15:30:00,63.17,63.19,63.15,63.18,41052.0,60.7809,60.8001,60.7616,60.7905,41052.0
2024-07-02 15:40:00,63.18,63.35,63.17,63.29,74658.0,60.7905,60.9541,60.7809,60.8963,74658.0
2024-07-02 15:50:00,63.29,63.32,63.15,63.18,347287.0,60.8963,60.9252,60.7616,60.7905,347287.0
2024-07-03 09:30:00,63.01,63.19,62.92,63.16,86309.0,60.6269,60.8001,60.5403,60.7713,86309.0
2024-07-03 09:40:00,63.16,63.23,62.98,62.98,30904.0,60.7713,60.8386,60.5981,60.5981,30904.0
2024-07-03 09:50:00,62.98,63.24,62.98,63.2,19446.0,60.5981,60.8482,60.5981,60.8097,19446.0
2024-07-03 10:00:00,63.21,63.26,63.07,63.09,28353.0,60.8194,60.8675,60.6847,60.7039,28353.0
2024-07-03 10:10:00,63.09,63.1,62.92,62.99,83264.0,60.7039,60.7135,60.5403,60.6077,83264.0
2024-07-03 10:20:00,63.0,63.13,62.93,62.94,64307.0,60.6173,60.7424,60.5499,60.5596,64307.0
2024-07-03 10:30:00,62.93,62.94,62.82,62.89,76797.0,60.5499,60.5596,60.4441,60.5115,76797.0
2024-07-03 10:40:00,62.87,62.94,62.83,62.91,125935.0,60.4922,60.5596,60.4537,60.5307,125935.0
2024-07-03 10:50:00,62.91,62.99,62.76,62.79,167750.0,60.5307,60.6077,60.3864,60.4152,167750.0
2024-07-03 11:00:00,62.8,63.08,62.8,62.93,64707.0,60.4249,60.6943,60.4249,60.5499,64707.0
2024-07-03 11:10:00,62.92,62.99,62.89,62.91,90277.0,60.5403,60.6077,60.5115,60.5307,90277.0
2024-07-03 11:20:00,62.9,62.95,62.82,62.82,34032.0,60.5211,60.5692,60.4441,60.4441,34032.0
2024-07-03 11:30:00,62.82,62.94,62.75,62.94,73391.0,60.4441,60.5596,60.3768,60.5596,73391.0
2024-07-03 11:40:00,62.94,62.98,62.9,62.92,60841.0,60.5596,60.5981,60.5211,60.5403,60841.0
2024-07-03 11:50:00,62.92,62.95,62.89,62.89,25244.0,60.5403,60.5692,60.5115,60.5115,25244.0
2024-07-03 12:00:00,62.89,63.03,62.83,63.02,91491.0,60.5115,60.6462,60.4537,60.6365,91491.0
2024-07-03 12:10:00,63.02,63.1,63.01,63.01,71095.0,60.6365,60.7135,60.6269,60.6269,71095.0
2024-07-03 12:20:00,63.03,63.14,63.01,63.09,67802.0,60.6462,60.752,60.6269,60.7039,67802.0
2024-07-03 12:30:00,63.09,63.09,62.99,63.01,197263.0,60.7039,60.7039,60.6077,60.6269,197263.0
2024-07-03 12:40:00,63.01,63.07,62.92,62.94,36219.0,60.6269,60.6847,60.5403,60.5596,36219.0
2024-07-03 12:50:00,62.95,63.07,62.95,63.06,201366.0,60.5692,60.6847,60.5692,60.675,201366.0
2024-07-05 09:30:00,62.93,63.04,62.66,62.95,90543.0,60.5499,60.6558,60.2902,60.5692,90543.0
2024-07-05 09:40:00,62.91,63.18,62.88,62.97,27872.0,60.5307,60.7905,60.5018,60.5884,27872.0
2024-07-05 09:50:00,62.97,63.06,62.85,62.86,17729.0,60.5884,60.675,60.473,60.4826,17729.0
2024-07-05 10:00:00,62.85,62.86,62.63,62.69,48666.0,60.473,60.4826,60.2613,60.319,48666.0
2024-07-05 10:10:00,62.68,62.79,62.62,62.79,41897.0,60.3094,60.4152,60.2517,60.4152,41897.0
2024-07-05 10:20:00,62.79,62.96,62.75,62.76,82434.0,60.4152,60.5788,60.3768,60.3864,82434.0
2024-07-05 10:30:00,62.76,62.76,62.66,62.72,33415.0,60.3864,60.3864,60.2902,60.3479,33415.0
2024-07-05 10:40:00,62.73,62.75,62.62,62.66,31875.0,60.3575,60.3768,60.2517,60.2902,31875.0
2024-07-05 10:50:00,62.66,62.71,62.64,62.69,29827.0,60.2902,60.3383,60.2709,60.319,29827.0
2024-07-05 11:00:00,62.69,62.71,62.65,62.65,32032.0,60.319,60.3383,60.2805,60.2805,32032.0
2024-07-05 11:10:00,62.64,62.75,62.63,62.69,21469.0,60.2709,60.3768,60.2613,60.319,21469.0
2024-07-05 11:20:00,62.69,62.72,62.66,62.68,25070.0,60.319,60.3479,60.2902,60.3094,25070.0
2024-07-05 11:30:00,62.69,62.8,62.63,62.77,22929.0,60.319,60.4249,60.2613,60.396,22929.0
2024-07-05 11:40:00,62.78,62.85,62.77,62.85,13158.0,60.4056,60.473,60.396,60.473,13158.0
2024-07-05 11:50:00,62.83,62.83,62.7,62.71,21516.0,60.4537,60.4537,60.3286,60.3383,21516.0
2024-07-05 12:00:00,62.7,62.73,62.65,62.67,17676.0,60.3286,60.3575,60.2805,60.2998,17676.0
2024-07-05 12:10:00,62.67,62.7,62.64,62.69,38872.0,60.2998,60.3286,60.2709,60.319,38872.0
2024-07-05 12:20:00,62.69,62.77,62.63,62.66,41873.0,60.319,60.396,60.2613,60.2902,41873.0
2024-07-05 12:30:00,62.67,62.72,62.66,62.71,17509.0,60.2998,60.3479,60.2902,60.3383,17509.0
2024-07-05 12:40:00,62.71,62.73,62.69,62.72,17300.0,60.3383,60.3575,60.319,60.3479,17300.0
2024-07-05 12:50:00,62.72,62.77,62.71,62.75,14034.0,60.3479,60.396,60.3383,60.3768,14034.0
2024-07-05 13:00:00,62.75,62.76,62.7,62.73,12133.0,60.3768,60.3864,60.3286,60.3575,12133.0
2024-07-05 13:10:00,62.73,62.77,62.71,62.75,19801.0,60.3575,60.396,60.3383,60.3768,19801.0
2024-07-05 13:20:00,62.75,62.79,62.7,62.72,12789.0,60.3768,60.4152,60.3286,60.3479,12789.0
2024-07-05 13:30:00,62.71,62.78,62.7,62.78,14751.0,60.3383,60.4056,60.3286,60.4056,14751.0
2024-07-05 13:40:00,62.78,62.82,62.75,62.76,22618.0,60.4056,60.4441,60.3768,60.3864,22618.0
2024-07-05 13:50:00,62.77,62.8,62.74,62.75,27518.0,60.396,60.4249,60.3671,60.3768,27518.0
2024-07-05 14:00:00,62.76,62.78,62.67,62.68,17051.0,60.3864,60.4056,60.2998,60.3094,17051.0
2024-07-05 14:10:00,62.68,62.7,62.62,62.69,86037.0,60.3094,60.3286,60.2517,60.319,86037.0
2024-07-05 14:20:00,62.69,62.69,62.65,62.66,23912.0,60.319,60.319,60.2805,60.2902,23912.0
2024-07-05 14:30:00,62.65,62.7,62.62,62.68,78876.0,60.2805,60.3286,60.2517,60.3094,78876.0
2024-07-05 14:40:00,62.68,62.74,62.67,62.72,21759.0,60.3094,60.3671,60.2998,60.3479,21759.0
2024-07-05 14:50:00,62.74,62.79,62.72,62.78,14689.0,60.3671,60.4152,60.3479,60.4056,14689.0
2024-07-05 15:00:00,62.79,62.85,62.77,62.78,22840.0,60.4152,60.473,60.396,60.4056,22840.0
2024-07-05 15:10:00,62.79,62.79,62.74,62.76,30250.0,60.4152,60.4152,60.3671,60.3864,30250.0
2024-07-05 15:20:00,62.75,62.78,62.71,62.73,29231.0,60.3768,60.4056,60.3383,60.3575,29231.0
2024-07-05 15:30:00,62.73,62.78,62.71,62.78,38428.0,60.3575,60.4056,60.3383,60.4056,38428.0
2024-07-05 15:40:00,62.78,62.84,62.77,62.8,70917.0,60.4056,60.4634,60.396,60.4249,70917.0
2024-07-05 15:50:00,62.8,62.93,62.8,62.87,455812.0,60.4249,60.5499,60.4249,60.4922,455812.0
2024-07-08 09:30:00,63.1,63.1,62.84,62.92,67166.0,60.7135,60.7135,60.4634,60.5403,67166.0
2024-07-08 09:40:00,62.93,63.11,62.89,63.11,23080.0,60.5499,60.7231,60.5115,60.7231,23080.0
2024-07-08 09:50:00,63.09,63.15,63.01,63.06,27682.0,60.7039,60.7616,60.6269,60.675,27682.0
2024-07-08 10:00:00,63.05,63.2,62.95,63.02,93163.0,60.6654,60.8097,60.5692,60.6365,93163.0
2024-07-08 10:10:00,63.0,63.16,62.99,63.14,61969.0,60.6173,60.7713,60.6077,60.752,61969.0
2024-07-08 10:20:00,63.13,63.26,63.09,63.16,53821.0,60.7424,60.8675,60.7039,60.7713,53821.0
2024-07-08 10:30:00,63.15,63.25,63.12,63.24,29309.0,60.7616,60.8578,60.7328,60.8482,29309.0
2024-07-08 10:40:00,63.24,63.28,63.17,63.25,27789.0,60.8482,60.8867,60.7809,60.8578,27789.0
2024-07-08 10:50:00,63.25,63.33,63.19,63.27,25448.0,60.8578,60.9348,60.8001,60.8771,25448.0
2024-07-08 11:00:00,63.25,63.27,63.07,63.07,22373.0,60.8578,60.8771,60.6847,60.6847,22373.0
2024-07-08 11:10:00,63.08,63.11,62.88,62.9,32299.0,60.6943,60.7231,60.5018,60.5211,32299.0
2024-07-08 11:20:00,62.89,62.89,62.78,62.78,24423.0,60.5115,60.5115,60.4056,60.4056,24423.0
2024-07-08 11:30:00,62.8,62.89,62.75,62.88,39461.0,60.4249,60.5115,60.3768,60.5018,39461.0
2024-07-08 11:40:00,62.88,62.89,62.82,62.84,27840.0,60.5018,60.5115,60.4441,60.4634,27840.0
2024-07-08 11:50:00,62.84,62.84,62.69,62.74,29641.0,60.4634,60.4634,60.319,60.3671,29641.0
2024-07-08 12:00:00,62.74,62.85,62.71,62.81,40384.0,60.3671,60.473,60.3383,60.4345,40384.0
2024-07-08 12:10:00,62.82,62.84,62.79,62.81,12634.0,60.4441,60.4634,60.4152,60.4345,12634.0
2024-07-08 12:20:00,62.82,62.9,62.81,62.86,30220.0,60.4441,60.5211,60.4345,60.4826,30220.0
2024-07-08 12:30:00,62.87,62.95,62.85,62.94,16547.0,60.4922,60.5692,60.473,60.5596,16547.0
2024-07-08 12:40:00,62.94,62.94,62.87,62.9,26912.0,60.5596,60.5596,60.4922,60.5211,26912.0
2024-07-08 12:50:00,62.9,62.9,62.82,62.88,17909.0,60.5211,60.5211,60.4441,60.5018,17909.0
2024-07-08 13:00:00,62.88,62.88,62.83,62.83,16586.0,60.5018,60.5018,60.4537,60.4537,16586.0
2024-07-08 13:10:00,62.83,62.91,62.82,62.89,19591.0,60.4537,60.5307,60.4441,60.5115,19591.0
2024-07-08 13:20:00,62.89,62.99,62.88,62.95,28283.0,60.5115,60.6077,60.5018,60.5692,28283.0
2024-07-08 13:30:00,62.95,62.95,62.81,62.87,23383.0,60.5692,60.5692,60.4345,60.4922,23383.0
2024-07-08 13:40:00,62.88,62.99,62.87,62.97,31361.0,60.5018,60.6077,60.4922,60.5884,31361.0
2024-07-08 13:50:00,62.98,62.98,62.86,62.87,42406.0,60.5981,60.5981,60.4826,60.4922,42406.0
2024-07-08 14:00:00,62.87,62.92,62.87,62.89,15275.0,60.4922,60.5403,60.4922,60.5115,15275.0
2024-07-08 14:10:00,62.89,62.96,62.87,62.94,24282.0,60.5115,60.5788,60.4922,60.5596,24282.0
2024-07-08 14:20:00,62.95,62.95,62.89,62.93,17925.0,60.5692,60.5692,60.5115,60.5499,17925.0
2024-07-08 14:30:00,62.92,62.94,62.86,62.88,27888.0,60.5403,60.5596,60.4826,60.5018,27888.0
2024-07-08 14:40:00,62.87,62.92,62.82,62.85,30128.0,60.4922,60.5403,60.4441,60.473,30128.0
2024-07-08 14:50:00,62.85,62.87,62.8,62.81,94334.0,60.473,60.4922,60.4249,60.4345,94334.0
2024-07-08 15:00:00,62.8,62.81,62.74,62.77,44000.0,60.4249,60.4345,60.3671,60.396,44000.0
2024-07-08 15:10:00,62.79,62.8,62.73,62.77,43370.0,60.4152,60.4249,60.3575,60.396,43370.0
2024-07-08 15:20:00,62.76,62.78,62.71,62.76,49811.0,60.3864,60.4056,60.3383,60.3864,49811.0
2024-07-08 15:30:00,62.75,62.81,62.74,62.81,37280.0,60.3768,60.4345,60.3671,60.4345,37280.0
2024-07-08 15:40:00,62.8,62.81,62.62,62.64,115264.0,60.4249,60.4345,60.2517,60.2709,115264.0
2024-07-08 15:50:00,62.63,62.65,62.48,62.49,313264.0,60.2613,60.2805,60.117,60.1266,313264.0
2024-07-09 09:30:00,62.46,62.53,62.17,62.29,113740.0,60.0977,60.1651,59.8187,59.9342,113740.0
2024-07-09 09:40:00,62.27,62.43,62.25,62.3,80372.0,59.9149,60.0689,59.8957,59.9438,80372.0
2024-07-09 09:50:00,62.28,62.4,62.24,62.32,49644.0,59.9245,60.04,59.886,59.963,49644.0
2024-07-09 10:00:00,62.33,62.33,62.19,62.24,64037.0,59.9726,59.9726,59.8379,59.886,64037.0
2024-07-09 10:10:00,62.24,62.26,62.12,62.18,37380.0,59.886,59.9053,59.7706,59.8283,37380.0
2024-07-09 10:20:00,62.19,62.5,62.19,62.47,65278.0,59.8379,60.1362,59.8379,60.1073,65278.0
2024-07-09 10:30:00,62.46,62.53,62.42,62.51,59884.0,60.0977,60.1651,60.0592,60.1458,59884.0
2024-07-09 10:40:00,62.51,62.6,62.47,62.58,90801.0,60.1458,60.2324,60.1073,60.2132,90801.0
2024-07-09 10:50:00,62.58,62.66,62.51,62.55,45734.0,60.2132,60.2902,60.1458,60.1843,45734.0
2024-07-09 11:00:00,62.56,62.57,62.49,62.53,31012.0,60.1939,60.2036,60.1266,60.1651,31012.0
2024-07-09 11:10:00,62.53,62.57,62.48,62.48,18611.0,60.1651,60.2036,60.117,60.117,18611.0
2024-07-09 11:20:00,62.47,62.47,62.39,62.45,27705.0,60.1073,60.1073,60.0304,60.0881,27705.0
2024-07-09 11:30:00,62.45,62.57,62.44,62.51,37805.0,60.0881,60.2036,60.0785,60.1458,37805.0
2024-07-09 11:40:00,62.51,62.55,62.47,62.51,30933.0,60.1458,60.1843,60.1073,60.1458,30933.0
2024-07-09 11:50:00,62.51,62.56,62.5,62.55,17189.0,60.1458,60.1939,60.1362,60.1843,17189.0
2024-07-09 12:00:00,62.55,62.56,62.46,62.48,20528.0,60.1843,60.1939,60.0977,60.117,20528.0
2024-07-09 12:10:00,62.48,62.56,62.47,62.55,12533.0,60.117,60.1939,60.1073,60.1843,12533.0
2024-07-09 12:20:00,62.55,62.64,62.53,62.64,26425.0,60.1843,60.2709,60.1651,60.2709,26425.0
2024-07-09 12:30:00,62.64,62.67,62.6,62.63,22794.0,60.2709,60.2998,60.2324,60.2613,22794.0
2024-07-09 12:40:00,62.64,62.8,62.62,62.75,33997.0,60.2709,60.4249,60.2517,60.3768,33997.0
2024-07-09 12:50:00,62.74,62.78,62.7,62.74,20130.0,60.3671,60.4056,60.3286,60.3671,20130.0
2024-07-09 13:00:00,62.74,62.79,62.71,62.74,26228.0,60.3671,60.4152,60.3383,60.3671,26228.0
2024-07-09 13:10:00,62.75,62.9,62.74,62.9,28354.0,60.3768,60.5211,60.3671,60.5211,28354.0
2024-07-09 13:20:00,62.9,62.97,62.89,62.94,61684.0,60.5211,60.5884,60.5115,60.5596,61684.0
2024-07-09 13:30:00,62.94,62.98,62.91,62.94,17071.0,60.5596,60.5981,60.5307,60.5596,17071.0
2024-07-09 13:40:00,62.94,62.96,62.89,62.94,26715.0,60.5596,60.5788,60.5115,60.5596,26715.0
2024-07-09 13:50:00,62.93,63.01,62.92,63.0,50625.0,60.5499,60.6269,60.5403,60.6173,50625.0
2024-07-09 14:00:00,63.0,63.05,62.99,63.02,34784.0,60.6173,60.6654,60.6077,60.6365,34784.0
2024-07-09 14:10:00,63.02,63.06,62.98,63.0,44696.0,60.6365,60.675,60.5981,60.6173,44696.0
2024-07-09 14:20:00,62.99,63.03,62.98,63.01,52190.0,60.6077,60.6462,60.5981,60.6269,52190.0
2024-07-09 14:30:00,63.02,63.04,62.99,63.02,41661.0,60.6365,60.6558,60.6077,60.6365,41661.0
2024-07-09 14:40:00,63.03,63.08,62.98,63.0,45936.0,60.6462,60.6943,60.5981,60.6173,45936.0
2024-07-09 14:50:00,62.99,63.01,62.84,62.85,43861.0,60.6077,60.6269,60.4634,60.473,43861.0
2024-07-09 15:00:00,62.85,62.86,62.79,62.84,38556.0,60.473,60.4826,60.4152,60.4634,38556.0
2024-07-09 15:10:00,62.83,62.9,62.79,62.88,38200.0,60.4537,60.5211,60.4152,60.5018,38200.0
2024-07-09 15:20:00,62.88,62.9,62.81,62.85,48065.0,60.5018,60.5211,60.4345,60.473,48065.0
2024-07-09 15:30:00,62.85,62.94,62.84,62.93,60241.0,60.473,60.5596,60.4634,60.5499,60241.0
2024-07-09 15:40:00,62.92,62.94,62.86,62.92,77266.0,60.5403,60.5596,60.4826,60.5403,77266.0
2024-07-09 15:50:00,62.93,62.94,62.67,62.69,397908.0,60.5499,60.5596,60.2998,60.319,397908.0
2024-07-10 09:30:00,62.29,62.63,62.22,62.45,89777.0,60.5081,60.8383,60.4401,60.6635,89777.0
2024-07-10 09:40:00,62.46,62.54,62.37,62.39,45441.0,60.6732,60.7509,60.5858,60.6052,45441.0
2024-07-10 09:50:00,62.37,62.5,62.3,62.42,62713.0,60.5858,60.712,60.5178,60.6343,62713.0
2024-07-10 10:00:00,62.42,62.52,62.38,62.44,38190.0,60.6343,60.7315,60.5955,60.6538,38190.0
2024-07-10 10:10:00,62.44,62.75,62.4,62.72,133789.0,60.6538,60.9549,60.6149,60.9258,133789.0
2024-07-10 10:20:00,62.72,62.86,62.68,62.8,31909.0,60.9258,61.0617,60.8869,61.0035,31909.0
2024-07-10 10:30:00,62.79,62.8,62.66,62.74,23484.0,60.9937,61.0035,60.8675,60.9452,23484.0
2024-07-10 10:40:00,62.73,62.79,62.68,62.77,26369.0,60.9355,60.9937,60.8869,60.9743,26369.0
2024-07-10 10:50:00,62.77,62.83,62.76,62.82,26746.0,60.9743,61.0326,60.9646,61.0229,26746.0
2024-07-10 11:00:00,62.83,62.85,62.7,62.72,30882.0,61.0326,61.052,60.9063,60.9258,30882.0
2024-07-10 11:10:00,62.72,62.74,62.66,62.68,27643.0,60.9258,60.9452,60.8675,60.8869,27643.0
2024-07-10 11:20:00,62.67,62.73,62.66,62.69,37259.0,60.8772,60.9355,60.8675,60.8966,37259.0
2024-07-10 11:30:00,62.7,62.76,62.7,62.75,37521.0,60.9063,60.9646,60.9063,60.9549,37521.0
2024-07-10 11:40:00,62.75,62.76,62.69,62.71,19621.0,60.9549,60.9646,60.8966,60.916,19621.0
2024-07-10 11:50:00,62.71,62.71,62.6,62.61,13758.0,60.916,60.916,60.8092,60.8189,13758.0
2024-07-10 12:00:00,62.61,62.73,62.6,62.71,17249.0,60.8189,60.9355,60.8092,60.916,17249.0
2024-07-10 12:10:00,62.7,62.85,62.7,62.81,19679.0,60.9063,61.052,60.9063,61.0132,19679.0
2024-07-10 12:20:00,62.79,62.79,62.67,62.69,45478.0,60.9937,60.9937,60.8772,60.8966,45478.0
2024-07-10 12:30:00,62.68,62.69,62.59,62.6,31178.0,60.8869,60.8966,60.7995,60.8092,31178.0
2024-07-10 12:40:00,62.6,62.65,62.56,62.61,37590.0,60.8092,60.8578,60.7703,60.8189,37590.0
2024-07-10 12:50:00,62.62,62.65,62.58,62.6,16204.0,60.8286,60.8578,60.7898,60.8092,16204.0
2024-07-10 13:00:00,62.61,62.72,62.61,62.72,31447.0,60.8189,60.9258,60.8189,60.9258,31447.0
2024-07-10 13:10:00,62.69,62.71,62.65,62.67,17376.0,60.8966,60.916,60.8578,60.8772,17376.0
2024-07-10 13:20:00,62.67,62.68,62.62,62.63,33741.0,60.8772,60.8869,60.8286,60.8383,33741.0
2024-07-10 13:30:00,62.63,62.64,62.6,62.6,12241.0,60.8383,60.848,60.8092,60.8092,12241.0
2024-07-10 13:40:00,62.59,62.7,62.59,62.69,11256.0,60.7995,60.9063,60.7995,60.8966,11256.0
2024-07-10 13:50:00,62.69,62.69,62.63,62.67,18979.0,60.8966,60.8966,60.8383,60.8772,18979.0
2024-07-10 14:00:00,62.66,62.68,62.64,62.65,13677.0,60.8675,60.8869,60.848,60.8578,13677.0
2024-07-10 14:10:00,62.66,62.68,62.62,62.65,16946.0,60.8675,60.8869,60.8286,60.8578,16946.0
2024-07-10 14:20:00,62.65,62.66,62.62,62.63,16914.0,60.8578,60.8675,60.8286,60.8383,16914.0
2024-07-10 14:30:00,62.63,62.79,62.62,62.67,31296.0,60.8383,60.9937,60.8286,60.8772,31296.0
2024-07-10 14:40:00,62.66,62.71,62.64,62.7,29154.0,60.8675,60.916,60.848,60.9063,29154.0
2024-07-10 14:50:00,62.7,62.76,62.68,62.75,34536.0,60.9063,60.9646,60.8869,60.9549,34536.0
2024-07-10 15:00:00,62.75,62.8,62.74,62.78,27692.0,60.9549,61.0035,60.9452,60.984,27692.0
2024-07-10 15:10:00,62.79,62.82,62.77,62.79,37440.0,60.9937,61.0229,60.9743,60.9937,37440.0
2024-07-10 15:20:00,62.79,62.81,62.76,62.79,31825.0,60.9937,61.0132,60.9646,60.9937,31825.0
2024-07-10 15:30:00,62.8,62.82,62.77,62.78,52532.0,61.0035,61.0229,60.9743,60.984,52532.0
2024-07-10 15:40:00,62.79,62.79,62.72,62.72,62342.0,60.9937,60.9937,60.9258,60.9258,62342.0
2024-07-10 15:50:00,62.72,62.76,62.61,62.66,399590.0,60.9258,60.9646,60.8189,60.8675,399590.0
2024-07-11 09:30:00,62.62,62.66,62.35,62.48,209708.0,60.8286,60.8675,60.5663,60.6926,209708.0
2024-07-11 09:40:00,62.49,62.85,62.46,62.84,59511.0,60.7023,61.052,60.6732,61.0423,59511.0
2024-07-11 09:50:00,62.82,62.96,62.77,62.87,60376.0,61.0229,61.1589,60.9743,61.0715,60376.0
2024-07-11 10:00:00,62.87,63.1,62.83,63.05,61755.0,61.0715,61.2949,61.0326,61.2463,61755.0
2024-07-11 10:10:00,63.05,63.22,63.04,63.15,84636.0,61.2463,61.4114,61.2366,61.3435,84636.0
2024-07-11 10:20:00,63.16,63.27,63.06,63.11,72040.0,61.3532,61.46,61.256,61.3046,72040.0
2024-07-11 10:30:00,63.11,63.11,62.97,63.07,44766.0,61.3046,61.3046,61.1686,61.2657,44766.0
2024-07-11 10:40:00,63.06,63.2,62.98,63.18,59531.0,61.256,61.392,61.1783,61.3726,59531.0
2024-07-11 10:50:00,63.18,63.24,63.14,63.24,38413.0,61.3726,61.4309,61.3337,61.4309,38413.0
2024-07-11 11:00:00,63.25,63.33,63.21,63.29,27258.0,61.4406,61.5183,61.4017,61.4794,27258.0
2024-07-11 11:10:00,63.28,63.39,63.27,63.37,26632.0,61.4697,61.5766,61.46,61.5572,26632.0
2024-07-11 11:20:00,63.37,63.48,63.36,63.47,35115.0,61.5572,61.664,61.5474,61.6543,35115.0
2024-07-11 11:30:00,63.47,63.71,63.47,63.71,41338.0,61.6543,61.8874,61.6543,61.8874,41338.0
2024-07-11 11:40:00,63.7,63.71,63.62,63.69,28341.0,61.8777,61.8874,61.8,61.868,28341.0
2024-07-11 11:50:00,63.67,63.75,63.64,63.65,25259.0,61.8486,61.9263,61.8194,61.8291,25259.0
2024-07-11 12:00:00,63.66,63.67,63.53,63.57,22289.0,61.8389,61.8486,61.7126,61.7514,22289.0
2024-07-11 12:10:00,63.57,63.58,63.48,63.5,17430.0,61.7514,61.7611,61.664,61.6834,17430.0
2024-07-11 12:20:00,63.49,63.5,63.43,63.5,15506.0,61.6737,61.6834,61.6154,61.6834,15506.0
2024-07-11 12:30:00,63.49,63.53,63.39,63.4,19752.0,61.6737,61.7126,61.5766,61.5863,19752.0
2024-07-11 12:40:00,63.4,63.49,63.38,63.49,18815.0,61.5863,61.6737,61.5669,61.6737,18815.0
2024-07-11 12:50:00,63.49,63.6,63.49,63.58,15628.0,61.6737,61.7806,61.6737,61.7611,15628.0
2024-07-11 13:00:00,63.58,63.61,63.54,63.58,19351.0,61.7611,61.7903,61.7223,61.7611,19351.0
2024-07-11 13:10:00,63.58,63.58,63.36,63.37,41809.0,61.7611,61.7611,61.5474,61.5572,41809.0
2024-07-11 13:20:00,63.38,63.38,63.23,63.24,115606.0,61.5669,61.5669,61.4212,61.4309,115606.0
2024-07-11 13:30:00,63.25,63.27,63.2,63.21,28395.0,61.4406,61.46,61.392,61.4017,28395.0
2024-07-11 13:40:00,63.21,63.3,63.2,63.27,55948.0,61.4017,61.4892,61.392,61.46,55948.0
2024-07-11 13:50:00,63.27,63.46,63.26,63.46,40676.0,61.46,61.6446,61.4503,61.6446,40676.0
2024-07-11 14:00:00,63.45,63.46,63.39,63.41,36992.0,61.6349,61.6446,61.5766,61.596,36992.0
2024-07-11 14:10:00,63.4,63.5,63.4,63.47,30964.0,61.5863,61.6834,61.5863,61.6543,30964.0
2024-07-11 14:20:00,63.46,63.48,63.34,63.37,21197.0,61.6446,61.664,61.528,61.5572,21197.0
2024-07-11 14:30:00,63.37,63.37,63.28,63.29,18075.0,61.5572,61.5572,61.4697,61.4794,18075.0
2024-07-11 14:40:00,63.29,63.31,63.26,63.3,19381.0,61.4794,61.4989,61.4503,61.4892,19381.0
2024-07-11 14:50:00,63.29,63.31,63.26,63.29,31457.0,61.4794,61.4989,61.4503,61.4794,31457.0
2024-07-11 15:00:00,63.29,63.29,63.15,63.18,25935.0,61.4794,61.4794,61.3435,61.3726,25935.0
2024-07-11 15:10:00,63.18,63.25,63.18,63.21,42501.0,61.3726,61.4406,61.3726,61.4017,42501.0
2024-07-11 15:20:00,63.21,63.23,63.16,63.23,46767.0,61.4017,61.4212,61.3532,61.4212,46767.0
2024-07-11 15:30:00,63.22,63.27,63.14,63.16,54272.0,61.4114,61.46,61.3337,61.3532,54272.0
2024-07-11 15:40:00,63.16,63.16,63.07,63.12,51909.0,61.3532,61.3532,61.2657,61.3143,51909.0
2024-07-11 15:50:00,63.13,63.25,63.09,63.18,485895.0,61.324,61.4406,61.2852,61.3726,485895.0
2024-07-12 09:30:00,63.52,64.05,63.44,63.99,85772.0,61.7029,62.2177,61.6252,62.1594,85772.0
2024-07-12 09:40:00,63.99,64.0,63.55,63.55,28392.0,62.1594,62.1691,61.732,61.732,28392.0
2024-07-12 09:50:00,63.56,63.63,63.31,63.32,28393.0,61.7417,61.8097,61.4989,61.5086,28393.0
2024-07-12 10:00:00,63.3,63.4,63.2,63.39,36418.0,61.4892,61.5863,61.392,61.5766,36418.0
2024-07-12 10:10:00,63.39,63.5,63.31,63.48,74461.0,61.5766,61.6834,61.4989,61.664,74461.0
2024-07-12 10:20:00,63.48,63.58,63.45,63.53,37291.0,61.664,61.7611,61.6349,61.7126,37291.0
2024-07-12 10:30:00,63.53,63.63,63.49,63.55,48795.0,61.7126,61.8097,61.6737,61.732,48795.0
2024-07-12 10:40:00,63.54,63.59,63.44,63.56,34220.0,61.7223,61.7709,61.6252,61.7417,34220.0
2024-07-12 10:50:00,63.55,63.56,63.41,63.47,53046.0,61.732,61.7417,61.596,61.6543,53046.0
2024-07-12 11:00:00,63.47,63.5,63.41,63.49,25628.0,61.6543,61.6834,61.596,61.6737,25628.0
2024-07-12 11:10:00,63.49,63.56,63.42,63.53,18048.0,61.6737,61.7417,61.6057,61.7126,18048.0
2024-07-12 11:20:00,63.55,63.55,63.5,63.53,26785.0,61.732,61.732,61.6834,61.7126,26785.0
2024-07-12 11:30:00,63.53,63.58,63.52,63.53,45365.0,61.7126,61.7611,61.7029,61.7126,45365.0
2024-07-12 11:40:00,63.53,63.53,63.38,63.4,34874.0,61.7126,61.7126,61.5669,61.5863,34874.0
2024-07-12 11:50:00,63.41,63.57,63.4,63.55,32188.0,61.596,61.7514,61.5863,61.732,32188.0
2024-07-12 12:00:00,63.54,63.54,63.44,63.49,22733.0,61.7223,61.7223,61.6252,61.6737,22733.0
2024-07-12 12:10:00,63.49,63.57,63.48,63.51,17051.0,61.6737,61.7514,61.664,61.6932,17051.0
2024-07-12 12:20:00,63.51,63.51,63.42,63.45,22065.0,61.6932,61.6932,61.6057,61.6349,22065.0
2024-07-12 12:30:00,63.46,63.47,63.4,63.45,22433.0,61.6446,61.6543,61.5863,61.6349,22433.0
2024-07-12 12:40:00,63.44,63.47,63.43,63.46,19162.0,61.6252,61.6543,61.6154,61.6446,19162.0
2024-07-12 12:50:00,63.46,63.51,63.44,63.49,24895.0,61.6446,61.6932,61.6252,61.6737,24895.0
2024-07-12 13:00:00,63.49,63.49,63.38,63.41,31523.0,61.6737,61.6737,61.5669,61.596,31523.0
2024-07-12 13:10:00,63.4,63.46,63.38,63.45,30762.0,61.5863,61.6446,61.5669,61.6349,30762.0
2024-07-12 13:20:00,63.46,63.57,63.46,63.57,18836.0,61.6446,61.7514,61.6446,61.7514,18836.0
2024-07-12 13:30:00,63.57,63.57,63.48,63.49,25553.0,61.7514,61.7514,61.664,61.6737,25553.0
2024-07-12 13:40:00,63.49,63.52,63.43,63.44,40051.0,61.6737,61.7029,61.6154,61.6252,40051.0
2024-07-12 13:50:00,63.45,63.45,63.37,63.4,30891.0,61.6349,61.6349,61.5572,61.5863,30891.0
2024-07-12 14:00:00,63.4,63.4,63.3,63.33,30937.0,61.5863,61.5863,61.4892,61.5183,30937.0
2024-07-12 14:10:00,63.33,63.4,63.3,63.39,39747.0,61.5183,61.5863,61.4892,61.5766,39747.0
2024-07-12 14:20:00,63.39,63.39,63.34,63.35,23932.0,61.5766,61.5766,61.528,61.5377,23932.0
2024-07-12 14:30:00,63.35,63.35,63.3,63.34,26684.0,61.5377,61.5377,61.4892,61.528,26684.0
2024-07-12 14:40:00,63.34,63.36,63.32,63.34,37483.0,61.528,61.5474,61.5086,61.528,37483.0
2024-07-12 14:50:00,63.34,63.37,63.33,63.36,26289.0,61.528,61.5572,61.5183,61.5474,26289.0
2024-07-12 15:00:00,63.36,63.38,63.34,63.36,37231.0,61.5474,61.5669,61.528,61.5474,37231.0
2024-07-12 15:10:00,63.35,63.37,63.33,63.35,43852.0,61.5377,61.5572,61.5183,61.5377,43852.0
2024-07-12 15:20:00,63.35,63.38,63.27,63.28,39106.0,61.5377,61.5669,61.46,61.4697,39106.0
2024-07-12 15:30:00,63.28,63.3,63.21,63.23,77239.0,61.4697,61.4892,61.4017,61.4212,77239.0
2024-07-12 15:40:00,63.23,63.23,63.15,63.2,100755.0,61.4212,61.4212,61.3435,61.392,100755.0
2024-07-12 15:50:00,63.2,63.21,62.98,63.04,629218.0,61.392,61.4017,61.1783,61.2366,629218.0
2024-07-15 09:30:00,63.17,63.33,63.01,63.15,94280.0,61.3629,61.5183,61.2075,61.3435,94280.0
2024-07-15 09:40:00,63.07,63.15,62.92,63.12,64682.0,61.2657,61.3435,61.12,61.3143,64682.0
2024-07-15 09:50:00,63.1,63.27,62.97,63.16,48181.0,61.2949,61.46,61.1686,61.3532,48181.0
2024-07-15 10:00:00,63.14,63.19,62.96,63.02,62060.0,61.3337,61.3823,61.1589,61.2172,62060.0
2024-07-15 10:10:00,63.02,63.13,62.95,63.01,69723.0,61.2172,61.324,61.1492,61.2075,69723.0
2024-07-15 10:20:00,62.99,62.99,62.82,62.86,42940.0,61.188,61.188,61.0229,61.0617,42940.0
2024-07-15 10:30:00,62.87,62.91,62.79,62.9,46417.0,61.0715,61.1103,60.9937,61.1006,46417.0
2024-07-15 10:40:00,62.9,62.99,62.88,62.94,28877.0,61.1006,61.188,61.0812,61.1395,28877.0
2024-07-15 10:50:00,62.94,63.02,62.9,63.0,41477.0,61.1395,61.2172,61.1006,61.1977,41477.0
2024-07-15 11:00:00,63.0,63.03,62.9,62.93,29493.0,61.1977,61.2269,61.1006,61.1297,29493.0
2024-07-15 11:10:00,62.91,62.98,62.78,62.78,34422.0,61.1103,61.1783,60.984,60.984,34422.0
2024-07-15 11:20:00,62.77,62.86,62.74,62.82,44113.0,60.9743,61.0617,60.9452,61.0229,44113.0
2024-07-15 11:30:00,62.82,62.92,62.77,62.87,45631.0,61.0229,61.12,60.9743,61.0715,45631.0
2024-07-15 11:40:00,62.87,63.08,62.85,63.0,46367.0,61.0715,61.2755,61.052,61.1977,46367.0
2024-07-15 11:50:00,63.0,63.05,62.94,62.95,38182.0,61.1977,61.2463,61.1395,61.1492,38182.0
2024-07-15 12:00:00,62.94,62.97,62.86,62.95,30687.0,61.1395,61.1686,61.0617,61.1492,30687.0
2024-07-15 12:10:00,62.96,63.09,62.96,63.09,34024.0,61.1589,61.2852,61.1589,61.2852,34024.0
2024-07-15 12:20:00,63.09,63.1,62.89,62.89,20901.0,61.2852,61.2949,61.0909,61.0909,20901.0
2024-07-15 12:30:00,62.88,62.89,62.79,62.84,31829.0,61.0812,61.0909,60.9937,61.0423,31829.0
2024-07-15 12:40:00,62.84,62.85,62.78,62.78,33478.0,61.0423,61.052,60.984,60.984,33478.0
2024-07-15 12:50:00,62.79,62.85,62.78,62.8,29899.0,60.9937,61.052,60.984,61.0035,29899.0
2024-07-15 13:00:00,62.81,62.87,62.79,62.87,24703.0,61.0132,61.0715,60.9937,61.0715,24703.0
2024-07-15 13:10:00,62.87,62.92,62.85,62.92,19860.0,61.0715,61.12,61.052,61.12,19860.0
2024-07-15 13:20:00,62.91,62.92,62.86,62.89,36276.0,61.1103,61.12,61.0617,61.0909,36276.0
2024-07-15 13:30:00,62.89,62.92,62.82,62.89,45646.0,61.0909,61.12,61.0229,61.0909,45646.0
2024-07-15 13:40:00,62.89,62.93,62.84,62.85,54452.0,61.0909,61.1297,61.0423,61.052,54452.0
2024-07-15 13:50:00,62.85,62.92,62.85,62.9,21936.0,61.052,61.12,61.052,61.1006,21936.0
2024-07-15 14:00:00,62.89,62.91,62.81,62.88,33125.0,61.0909,61.1103,61.0132,61.0812,33125.0
2024-07-15 14:10:00,62.89,62.98,62.88,62.98,80247.0,61.0909,61.1783,61.0812,61.1783,80247.0
2024-07-15 14:20:00,62.98,62.98,62.91,62.93,41055.0,61.1783,61.1783,61.1103,61.1297,41055.0
2024-07-15 14:30:00,62.92,63.0,62.9,62.98,37449.0,61.12,61.1977,61.1006,61.1783,37449.0
2024-07-15 14:40:00,62.98,63.07,62.97,63.05,41802.0,61.1783,61.2657,61.1686,61.2463,41802.0
2024-07-15 14:50:00,63.06,63.08,62.98,62.99,67599.0,61.256,61.2755,61.1783,61.188,67599.0
2024-07-15 15:00:00,63.0,63.01,62.92,62.99,76392.0,61.1977,61.2075,61.12,61.188,76392.0
2024-07-15 15:10:00,62.99,63.02,62.96,62.97,76946.0,61.188,61.2172,61.1589,61.1686,76946.0
2024-07-15 15:20:00,62.97,63.06,62.96,63.03,55262.0,61.1686,61.256,61.1589,61.2269,55262.0
2024-07-15 15:30:00,63.03,63.11,63.02,63.11,115408.0,61.2269,61.3046,61.2172,61.3046,115408.0
2024-07-15 15:40:00,63.1,63.11,62.96,62.97,102305.0,61.2949,61.3046,61.1589,61.1686,102305.0
2024-07-15 15:50:00,62.98,63.01,62.81,62.86,589387.0,61.1783,61.2075,61.0132,61.0617,589387.0
2024-07-16 09:30:00,62.65,62.76,62.28,62.29,108314.0,60.8578,60.9646,60.4983,60.5081,108314.0
2024-07-16 09:40:00,62.29,62.67,62.29,62.56,50087.0,60.5081,60.8772,60.5081,60.7703,50087.0
2024-07-16 09:50:00,62.55,62.7,62.48,62.67,54134.0,60.7606,60.9063,60.6926,60.8772,54134.0
2024-07-16 10:00:00,62.67,63.04,62.67,63.0,75587.0,60.8772,61.2366,60.8772,61.1977,75587.0
2024-07-16 10:10:00,63.0,63.03,62.74,62.77,57368.0,61.1977,61.2269,60.9452,60.9743,57368.0
2024-07-16 10:20:00,62.77,62.85,62.71,62.72,39355.0,60.9743,61.052,60.916,60.9258,39355.0
2024-07-16 10:30:00,62.74,62.74,62.62,62.63,34668.0,60.9452,60.9452,60.8286,60.8383,34668.0
2024-07-16 10:40:00,62.64,62.72,62.58,62.61,97644.0,60.848,60.9258,60.7898,60.8189,97644.0
2024-07-16 10:50:00,62.59,62.66,62.57,62.61,30456.0,60.7995,60.8675,60.78,60.8189,30456.0
2024-07-16 11:00:00,62.61,62.61,62.53,62.6,31137.0,60.8189,60.8189,60.7412,60.8092,31137.0
2024-07-16 11:10:00,62.6,62.71,62.59,62.68,51295.0,60.8092,60.916,60.7995,60.8869,51295.0
2024-07-16 11:20:00,62.68,62.76,62.67,62.72,44546.0,60.8869,60.9646,60.8772,60.9258,44546.0
2024-07-16 11:30:00,62.71,62.75,62.65,62.65,37693.0,60.916,60.9549,60.8578,60.8578,37693.0
2024-07-16 11:40:00,62.65,62.66,62.59,62.64,31647.0,60.8578,60.8675,60.7995,60.848,31647.0
2024-07-16 11:50:00,62.63,62.71,62.61,62.7,24513.0,60.8383,60.916,60.8189,60.9063,24513.0
2024-07-16 12:00:00,62.69,62.74,62.62,62.73,28859.0,60.8966,60.9452,60.8286,60.9355,28859.0
2024-07-16 12:10:00,62.72,62.84,62.7,62.79,40388.0,60.9258,61.0423,60.9063,60.9937,40388.0
2024-07-16 12:20:00,62.8,62.86,62.78,62.81,30702.0,61.0035,61.0617,60.984,61.0132,30702.0
2024-07-16 12:30:00,62.82,62.87,62.77,62.78,15761.0,61.0229,61.0715,60.9743,60.984,15761.0
2024-07-16 12:40:00,62.77,62.83,62.74,62.82,31759.0,60.9743,61.0326,60.9452,61.0229,31759.0
2024-07-16 12:50:00,62.81,62.81,62.72,62.74,24715.0,61.0132,61.0132,60.9258,60.9452,24715.0
2024-07-16 13:00:00,62.74,62.78,62.73,62.75,16823.0,60.9452,60.984,60.9355,60.9549,16823.0
2024-07-16 13:10:00,62.75,62.76,62.59,62.63,27822.0,60.9549,60.9646,60.7995,60.8383,27822.0
2024-07-16 13:20:00,62.62,62.62,62.54,62.6,30572.0,60.8286,60.8286,60.7509,60.8092,30572.0
2024-07-16 13:30:00,62.61,62.74,62.59,62.68,33647.0,60.8189,60.9452,60.7995,60.8869,33647.0
2024-07-16 13:40:00,62.69,62.77,62.66,62.77,32237.0,60.8966,60.9743,60.8675,60.9743,32237.0
2024-07-16 13:50:00,62.76,62.87,62.76,62.86,67608.0,60.9646,61.0715,60.9646,61.0617,67608.0
2024-07-16 14:00:00,62.86,62.86,62.74,62.83,236147.0,61.0617,61.0617,60.9452,61.0326,236147.0
2024-07-16 14:10:00,62.83,62.89,62.72,62.75,25833.0,61.0326,61.0909,60.9258,60.9549,25833.0
2024-07-16 14:20:00,62.74,62.81,62.73,62.74,29138.0,60.9452,61.0132,60.9355,60.9452,29138.0
2024-07-16 14:30:00,62.74,62.78,62.72,62.74,29872.0,60.9452,60.984,60.9258,60.9452,29872.0
2024-07-16 14:40:00,62.74,62.75,62.7,62.74,32744.0,60.9452,60.9549,60.9063,60.9452,32744.0
2024-07-16 14:50:00,62.74,62.8,62.73,62.79,29214.0,60.9452,61.0035,60.9355,60.9937,29214.0
2024-07-16 15:00:00,62.78,62.94,62.77,62.81,372029.0,60.984,61.1395,60.9743,61.0132,372029.0
2024-07-16 15:10:00,62.8,62.8,62.67,62.7,56599.0,61.0035,61.0035,60.8772,60.9063,56599.0
2024-07-16 15:20:00,62.7,62.76,62.68,62.74,128859.0,60.9063,60.9646,60.8869,60.9452,128859.0
2024-07-16 15:30:00,62.74,62.84,62.71,62.82,86123.0,60.9452,61.0423,60.916,61.0229,86123.0
2024-07-16 15:40:00,62.82,62.87,62.77,62.84,90785.0,61.0229,61.0715,60.9743,61.0423,90785.0
2024-07-16 15:50:00,62.84,62.93,62.84,62.9,248102.0,61.0423,61.1297,61.0423,61.1006,248102.0
2024-07-17 09:30:00,63.53,64.15,63.41,64.03,180253.0,61.7126,62.3148,61.596,62.1983,180253.0
2024-07-17 09:40:00,64.02,64.36,64.02,64.2,117297.0,62.1886,62.5188,62.1886,62.3634,117297.0
2024-07-17 09:50:00,64.19,64.58,64.18,64.56,64731.0,62.3537,62.7325,62.344,62.7131,64731.0
2024-07-17 10:00:00,64.57,65.25,64.56,65.23,116769.0,62.7228,63.3834,62.7131,63.3639,116769.0
2024-07-17 10:10:00,65.22,65.25,65.03,65.17,120256.0,63.3542,63.3834,63.1697,63.3057,120256.0
2024-07-17 10:20:00,65.18,65.42,65.1,65.14,64590.0,63.3154,63.5485,63.2377,63.2765,64590.0
2024-07-17 10:30:00,65.15,65.15,64.88,64.94,60773.0,63.2862,63.2862,63.024,63.0822,60773.0
2024-07-17 10:40:00,64.94,64.97,64.77,64.88,62073.0,63.0822,63.1114,62.9171,63.024,62073.0
2024-07-17 10:50:00,64.88,65.13,64.84,64.95,54819.0,63.024,63.2668,62.9851,63.092,54819.0
2024-07-17 11:00:00,64.94,65.16,64.94,64.99,87105.0,63.0822,63.296,63.0822,63.1308,87105.0
2024-07-17 11:10:00,64.98,65.02,64.86,64.89,87066.0,63.1211,63.16,63.0045,63.0337,87066.0
2024-07-17 11:20:00,64.9,65.01,64.83,64.93,37864.0,63.0434,63.1502,62.9754,63.0725,37864.0
2024-07-17 11:30:00,64.93,64.93,64.77,64.88,32780.0,63.0725,63.0725,62.9171,63.024,32780.0
2024-07-17 11:40:00,64.88,65.02,64.87,65.02,36760.0,63.024,63.16,63.0142,63.16,36760.0
2024-07-17 11:50:00,65.02,65.06,64.98,65.0,33433.0,63.16,63.1988,63.1211,63.1405,33433.0
2024-07-17 12:00:00,65.01,65.11,64.99,65.11,26583.0,63.1502,63.2474,63.1308,63.2474,26583.0
2024-07-17 12:10:00,65.1,65.17,65.05,65.12,29147.0,63.2377,63.3057,63.1891,63.2571,29147.0
2024-07-17 12:20:00,65.11,65.17,65.1,65.12,39154.0,63.2474,63.3057,63.2377,63.2571,39154.0
2024-07-17 12:30:00,65.12,65.23,65.1,65.23,29543.0,63.2571,63.3639,63.2377,63.3639,29543.0
2024-07-17 12:40:00,65.24,65.46,65.22,65.46,39279.0,63.3737,63.5874,63.3542,63.5874,39279.0
2024-07-17 12:50:00,65.45,65.5,65.37,65.38,36146.0,63.5777,63.6262,63.4999,63.5097,36146.0
2024-07-17 13:00:00,65.38,65.44,65.35,65.43,30278.0,63.5097,63.5679,63.4805,63.5582,30278.0
2024-07-17 13:10:00,65.43,65.48,65.39,65.43,33379.0,63.5582,63.6068,63.5194,63.5582,33379.0
2024-07-17 13:20:00,65.43,65.53,65.4,65.45,41226.0,63.5582,63.6554,63.5291,63.5777,41226.0
2024-07-17 13:30:00,65.44,65.46,65.33,65.38,26400.0,63.5679,63.5874,63.4611,63.5097,26400.0
2024-07-17 13:40:00,65.39,65.45,65.26,65.26,46228.0,63.5194,63.5777,63.3931,63.3931,46228.0
2024-07-17 13:50:00,65.26,65.39,65.26,65.38,32631.0,63.3931,63.5194,63.3931,63.5097,32631.0
2024-07-17 14:00:00,65.4,65.44,65.34,65.43,41389.0,63.5291,63.5679,63.4708,63.5582,41389.0
2024-07-17 14:10:00,65.42,65.42,65.32,65.4,45481.0,63.5485,63.5485,63.4514,63.5291,45481.0
2024-07-17 14:20:00,65.4,65.47,65.38,65.45,24942.0,63.5291,63.5971,63.5097,63.5777,24942.0
2024-07-17 14:30:00,65.44,65.51,65.39,65.43,48805.0,63.5679,63.6359,63.5194,63.5582,48805.0
2024-07-17 14:40:00,65.44,65.57,65.43,65.56,31348.0,63.5679,63.6942,63.5582,63.6845,31348.0
2024-07-17 14:50:00,65.57,65.66,65.49,65.5,194095.0,63.6942,63.7816,63.6165,63.6262,194095.0
2024-07-17 15:00:00,65.49,65.55,65.39,65.44,33434.0,63.6165,63.6748,63.5194,63.5679,33434.0
2024-07-17 15:10:00,65.43,65.44,65.37,65.42,48681.0,63.5582,63.5679,63.4999,63.5485,48681.0
2024-07-17 15:20:00,65.42,65.45,65.36,65.4,47404.0,63.5485,63.5777,63.4902,63.5291,47404.0
2024-07-17 15:30:00,65.4,65.43,65.29,65.3,87538.0,63.5291,63.5582,63.4222,63.4319,87538.0
2024-07-17 15:40:00,65.3,65.37,65.15,65.17,161517.0,63.4319,63.4999,63.2862,63.3057,161517.0
2024-07-17 15:50:00,65.17,65.38,65.17,65.34,298460.0,63.3057,63.5097,63.3057,63.4708,298460.0
2024-07-18 09:30:00,64.69,65.09,64.65,65.02,86702.0,62.8394,63.228,62.8005,63.16,86702.0
2024-07-18 09:40:00,64.99,65.58,64.94,65.34,68530.0,63.1308,63.7039,63.0822,63.4708,68530.0
2024-07-18 09:50:00,65.34,65.66,65.34,65.62,44722.0,63.4708,63.7816,63.4708,63.7428,44722.0
2024-07-18 10:00:00,65.62,65.75,65.54,65.56,46885.0,63.7428,63.8691,63.6651,63.6845,46885.0
2024-07-18 10:10:00,65.56,65.68,65.48,65.68,52498.0,63.6845,63.8011,63.6068,63.8011,52498.0
2024-07-18 10:20:00,65.69,65.8,65.62,65.78,27125.0,63.8108,63.9176,63.7428,63.8982,27125.0
2024-07-18 10:30:00,65.81,66.01,65.81,65.9,33331.0,63.9274,64.1216,63.9274,64.0148,33331.0
2024-07-18 10:40:00,65.9,66.21,65.89,66.21,42698.0,64.0148,64.3159,64.0051,64.3159,42698.0
2024-07-18 10:50:00,66.21,66.22,65.95,66.04,43978.0,64.3159,64.3256,64.0634,64.1508,43978.0
2024-07-18 11:00:00,66.05,66.4,66.03,66.4,27712.0,64.1605,64.5005,64.1411,64.5005,27712.0
2024-07-18 11:10:00,66.38,66.62,66.34,66.61,59763.0,64.481,64.7142,64.4422,64.7045,59763.0
2024-07-18 11:20:00,66.62,66.8,66.62,66.72,40860.0,64.7142,64.889,64.7142,64.8113,40860.0
2024-07-18 11:30:00,66.72,66.81,66.64,66.64,58819.0,64.8113,64.8987,64.7336,64.7336,58819.0
2024-07-18 11:40:00,66.63,66.71,66.59,66.61,59785.0,64.7239,64.8016,64.685,64.7045,59785.0
2024-07-18 11:50:00,66.61,66.65,66.51,66.58,27928.0,64.7045,64.7433,64.6073,64.6753,27928.0
2024-07-18 12:00:00,66.56,66.65,66.48,66.48,24035.0,64.6559,64.7433,64.5782,64.5782,24035.0
2024-07-18 12:10:00,66.48,66.54,66.42,66.53,20850.0,64.5782,64.6365,64.5199,64.6268,20850.0
2024-07-18 12:20:00,66.52,66.56,66.47,66.48,13990.0,64.617,64.6559,64.5685,64.5782,13990.0
2024-07-18 12:30:00,66.49,66.56,66.49,66.53,19713.0,64.5879,64.6559,64.5879,64.6268,19713.0
2024-07-18 12:40:00,66.53,66.53,66.38,66.53,24795.0,64.6268,64.6268,64.481,64.6268,24795.0
2024-07-18 12:50:00,66.52,66.55,66.42,66.42,23553.0,64.617,64.6462,64.5199,64.5199,23553.0
2024-07-18 13:00:00,66.42,66.47,66.37,66.41,20359.0,64.5199,64.5685,64.4713,64.5102,20359.0
2024-07-18 13:10:00,66.42,66.43,66.32,66.39,33191.0,64.5199,64.5296,64.4228,64.4908,33191.0
2024-07-18 13:20:00,66.4,66.41,66.29,66.4,27129.0,64.5005,64.5102,64.3936,64.5005,27129.0
2024-07-18 13:30:00,66.42,66.42,66.24,66.25,37922.0,64.5199,64.5199,64.3451,64.3548,37922.0
2024-07-18 13:40:00,66.25,66.27,66.17,66.18,33511.0,64.3548,64.3742,64.2771,64.2868,33511.0
2024-07-18 13:50:00,66.19,66.19,66.07,66.12,31218.0,64.2965,64.2965,64.1799,64.2285,31218.0
2024-07-18 14:00:00,66.11,66.12,65.86,65.88,46970.0,64.2188,64.2285,63.9759,63.9954,46970.0
2024-07-18 14:10:00,65.88,65.93,65.7,65.73,34860.0,63.9954,64.0439,63.8205,63.8496,34860.0
2024-07-18 14:20:00,65.73,65.79,65.64,65.76,49319.0,63.8496,63.9079,63.7622,63.8788,49319.0
2024-07-18 14:30:00,65.76,65.89,65.75,65.89,27938.0,63.8788,64.0051,63.8691,64.0051,27938.0
2024-07-18 14:40:00,65.89,65.89,65.78,65.81,27223.0,64.0051,64.0051,63.8982,63.9274,27223.0
2024-07-18 14:50:00,65.8,65.8,65.72,65.76,30616.0,63.9176,63.9176,63.8399,63.8788,30616.0
2024-07-18 15:00:00,65.76,65.77,65.66,65.66,36046.0,63.8788,63.8885,63.7816,63.7816,36046.0
2024-07-18 15:10:00,65.67,65.75,65.63,65.71,51647.0,63.7914,63.8691,63.7525,63.8302,51647.0
2024-07-18 15:20:00,65.72,65.73,65.59,65.67,33693.0,63.8399,63.8496,63.7136,63.7914,33693.0
2024-07-18 15:30:00,65.66,65.73,65.61,65.67,44301.0,63.7816,63.8496,63.7331,63.7914,44301.0
2024-07-18 15:40:00,65.66,65.71,65.55,65.58,50950.0,63.7816,63.8302,63.6748,63.7039,50950.0
2024-07-18 15:50:00,65.58,65.73,65.42,65.52,320750.0,63.7039,63.8496,63.5485,63.6457,320750.0
2024-07-19 09:30:00,65.57,65.72,65.16,65.3,155104.0,63.6942,63.8399,63.296,63.4319,155104.0
2024-07-19 09:40:00,65.28,65.3,65.01,65.02,25358.0,63.4125,63.4319,63.1502,63.16,25358.0
2024-07-19 09:50:00,65.0,65.0,64.73,64.88,24282.0,63.1405,63.1405,62.8783,63.024,24282.0
2024-07-19 10:00:00,64.88,65.09,64.73,64.8,28835.0,63.024,63.228,62.8783,62.9462,28835.0
2024-07-19 10:10:00,64.83,64.92,64.76,64.9,25387.0,62.9754,63.0628,62.9074,63.0434,25387.0
2024-07-19 10:20:00,64.89,64.89,64.62,64.66,28088.0,63.0337,63.0337,62.7714,62.8103,28088.0
2024-07-19 10:30:00,64.65,64.85,64.63,64.64,28979.0,62.8005,62.9948,62.7811,62.7908,28979.0
2024-07-19 10:40:00,64.64,64.72,64.6,64.62,32369.0,62.7908,62.8685,62.752,62.7714,32369.0
2024-07-19 10:50:00,64.63,64.64,64.46,64.48,29196.0,62.7811,62.7908,62.616,62.6354,29196.0
2024-07-19 11:00:00,64.48,64.55,64.36,64.54,27062.0,62.6354,62.7034,62.5188,62.6937,27062.0
2024-07-19 11:10:00,64.53,64.59,64.36,64.44,23337.0,62.684,62.7423,62.5188,62.5965,23337.0
2024-07-19 11:20:00,64.46,64.49,64.43,64.48,18172.0,62.616,62.6451,62.5868,62.6354,18172.0
2024-07-19 11:30:00,64.45,64.56,64.39,64.51,20231.0,62.6063,62.7131,62.548,62.6645,20231.0
2024-07-19 11:40:00,64.51,64.51,64.3,64.36,24422.0,62.6645,62.6645,62.4606,62.5188,24422.0
2024-07-19 11:50:00,64.35,64.36,64.23,64.3,16910.0,62.5091,62.5188,62.3926,62.4606,16910.0
2024-07-19 12:00:00,64.32,64.44,64.28,64.39,16231.0,62.48,62.5965,62.4411,62.548,16231.0
2024-07-19 12:10:00,64.41,64.45,64.24,64.39,22700.0,62.5674,62.6063,62.4023,62.548,22700.0
2024-07-19 12:20:00,64.38,64.38,64.23,64.24,15316.0,62.5383,62.5383,62.3926,62.4023,15316.0
2024-07-19 12:30:00,64.23,64.33,64.21,64.33,22194.0,62.3926,62.4897,62.3731,62.4897,22194.0
2024-07-19 12:40:00,64.31,64.36,64.27,64.35,19288.0,62.4703,62.5188,62.4314,62.5091,19288.0
2024-07-19 12:50:00,64.33,64.35,64.22,64.22,13284.0,62.4897,62.5091,62.3828,62.3828,13284.0
2024-07-19 13:00:00,64.23,64.29,64.16,64.29,27882.0,62.3926,62.4508,62.3246,62.4508,27882.0
2024-07-19 13:10:00,64.28,64.37,64.28,64.34,15527.0,62.4411,62.5286,62.4411,62.4994,15527.0
2024-07-19 13:20:00,64.35,64.37,64.27,64.32,9445.0,62.5091,62.5286,62.4314,62.48,9445.0
2024-07-19 13:30:00,64.31,64.43,64.28,64.38,19845.0,62.4703,62.5868,62.4411,62.5383,19845.0
2024-07-19 13:40:00,64.38,64.4,64.33,64.34,21498.0,62.5383,62.5577,62.4897,62.4994,21498.0
2024-07-19 13:50:00,64.34,64.44,64.32,64.39,29247.0,62.4994,62.5965,62.48,62.548,29247.0
2024-07-19 14:00:00,64.38,64.44,64.35,64.35,15762.0,62.5383,62.5965,62.5091,62.5091,15762.0
2024-07-19 14:10:00,64.34,64.44,64.33,64.44,16049.0,62.4994,62.5965,62.4897,62.5965,16049.0
2024-07-19 14:20:00,64.44,64.46,64.31,64.32,18644.0,62.5965,62.616,62.4703,62.48,18644.0
2024-07-19 14:30:00,64.31,64.39,64.29,64.37,19938.0,62.4703,62.548,62.4508,62.5286,19938.0
2024-07-19 14:40:00,64.38,64.42,64.27,64.3,20686.0,62.5383,62.5771,62.4314,62.4606,20686.0
2024-07-19 14:50:00,64.31,64.33,64.26,64.27,28278.0,62.4703,62.4897,62.4217,62.4314,28278.0
2024-07-19 15:00:00,64.26,64.4,64.26,64.4,27093.0,62.4217,62.5577,62.4217,62.5577,27093.0
2024-07-19 15:10:00,64.39,64.4,64.36,64.37,20998.0,62.548,62.5577,62.5188,62.5286,20998.0
2024-07-19 15:20:00,64.38,64.4,64.28,64.28,33475.0,62.5383,62.5577,62.4411,62.4411,33475.0
2024-07-19 15:30:00,64.28,64.35,64.27,64.34,52989.0,62.4411,62.5091,62.4314,62.4994,52989.0
2024-07-19 15:40:00,64.34,64.36,64.26,64.35,56173.0,62.4994,62.5188,62.4217,62.5091,56173.0
2024-07-19 15:50:00,64.35,64.48,64.28,64.38,189046.0,62.5091,62.6354,62.4411,62.5383,189046.0
2024-07-22 09:30:00,64.49,64.87,64.35,64.84,86258.0,62.6451,63.0142,62.5091,62.9851,86258.0
2024-07-22 09:40:00,64.85,64.86,64.45,64.57,66034.0,62.9948,63.0045,62.6063,62.7228,66034.0
2024-07-22 09:50:00,64.56,64.65,64.27,64.29,36307.0,62.7131,62.8005,62.4314,62.4508,36307.0
2024-07-22 10:00:00,64.28,64.52,64.22,64.5,35112.0,62.4411,62.6743,62.3828,62.6548,35112.0
2024-07-22 10:10:00,64.51,64.52,64.34,64.48,35554.0,62.6645,62.6743,62.4994,62.6354,35554.0
2024-07-22 10:20:00,64.46,64.61,64.39,64.5,56714.0,62.616,62.7617,62.548,62.6548,56714.0
2024-07-22 10:30:00,64.49,64.63,64.43,64.59,31343.0,62.6451,62.7811,62.5868,62.7423,31343.0
2024-07-22 10:40:00,64.59,64.73,64.53,64.68,32616.0,62.7423,62.8783,62.684,62.8297,32616.0
2024-07-22 10:50:00,64.69,64.85,64.62,64.85,39607.0,62.8394,62.9948,62.7714,62.9948,39607.0
2024-07-22 11:00:00,64.85,64.92,64.79,64.92,30340.0,62.9948,63.0628,62.9365,63.0628,30340.0
2024-07-22 11:10:00,64.93,65.02,64.85,65.02,28377.0,63.0725,63.16,62.9948,63.16,28377.0
2024-07-22 11:20:00,65.01,65.12,64.95,65.11,26726.0,63.1502,63.2571,63.092,63.2474,26726.0
2024-07-22 11:30:00,65.12,65.18,64.88,64.88,39884.0,63.2571,63.3154,63.024,63.024,39884.0
2024-07-22 11:40:00,64.87,64.92,64.8,64.82,27291.0,63.0142,63.0628,62.9462,62.9657,27291.0
2024-07-22 11:50:00,64.81,64.89,64.79,64.89,26637.0,62.956,63.0337,62.9365,63.0337,26637.0
2024-07-22 12:00:00,64.87,64.88,64.77,64.81,20374.0,63.0142,63.024,62.9171,62.956,20374.0
2024-07-22 12:10:00,64.81,64.81,64.67,64.7,34207.0,62.956,62.956,62.82,62.8491,34207.0
2024-07-22 12:20:00,64.7,64.73,64.63,64.67,17271.0,62.8491,62.8783,62.7811,62.82,17271.0
2024-07-22 12:30:00,64.67,64.71,64.63,64.68,14383.0,62.82,62.8588,62.7811,62.8297,14383.0
2024-07-22 12:40:00,64.67,64.67,64.6,64.63,12648.0,62.82,62.82,62.752,62.7811,12648.0
2024-07-22 12:50:00,64.62,64.81,64.6,64.81,21034.0,62.7714,62.956,62.752,62.956,21034.0
2024-07-22 13:00:00,64.8,64.9,64.8,64.84,21422.0,62.9462,63.0434,62.9462,62.9851,21422.0
2024-07-22 13:10:00,64.85,64.92,64.8,64.92,18160.0,62.9948,63.0628,62.9462,63.0628,18160.0
2024-07-22 13:20:00,64.92,64.97,64.88,64.92,25832.0,63.0628,63.1114,63.024,63.0628,25832.0
2024-07-22 13:30:00,64.93,64.94,64.8,64.82,29193.0,63.0725,63.0822,62.9462,62.9657,29193.0
2024-07-22 13:40:00,64.82,64.85,64.73,64.75,26434.0,62.9657,62.9948,62.8783,62.8977,26434.0
2024-07-22 13:50:00,64.75,64.75,64.59,64.64,34843.0,62.8977,62.8977,62.7423,62.7908,34843.0
2024-07-22 14:00:00,64.64,64.64,64.57,64.63,19629.0,62.7908,62.7908,62.7228,62.7811,19629.0
2024-07-22 14:10:00,64.63,64.64,64.55,64.56,26255.0,62.7811,62.7908,62.7034,62.7131,26255.0
2024-07-22 14:20:00,64.56,64.61,64.56,64.59,36596.0,62.7131,62.7617,62.7131,62.7423,36596.0
2024-07-22 14:30:00,64.6,64.69,64.58,64.61,26051.0,62.752,62.8394,62.7325,62.7617,26051.0
2024-07-22 14:40:00,64.61,64.67,64.55,64.55,27673.0,62.7617,62.82,62.7034,62.7034,27673.0
2024-07-22 14:50:00,64.57,64.66,64.5,64.65,54800.0,62.7228,62.8103,62.6548,62.8005,54800.0
2024-07-22 15:00:00,64.64,64.68,64.56,64.64,31763.0,62.7908,62.8297,62.7131,62.7908,31763.0
2024-07-22 15:10:00,64.64,64.71,64.62,64.67,39118.0,62.7908,62.8588,62.7714,62.82,39118.0
2024-07-22 15:20:00,64.64,64.66,64.57,64.59,34995.0,62.7908,62.8103,62.7228,62.7423,34995.0
2024-07-22 15:30:00,64.59,64.66,64.59,64.61,47423.0,62.7423,62.8103,62.7423,62.7617,47423.0
2024-07-22 15:40:00,64.61,64.61,64.44,64.48,64394.0,62.7617,62.7617,62.5965,62.6354,64394.0
2024-07-22 15:50:00,64.47,64.66,64.47,64.6,223348.0,62.6257,62.8103,62.6257,62.752,223348.0
2024-07-23 09:30:00,64.56,64.64,64.3,64.58,42530.0,62.7131,62.7908,62.4606,62.7325,42530.0
2024-07-23 09:40:00,64.56,64.61,64.35,64.47,22843.0,62.7131,62.7617,62.5091,62.6257,22843.0
2024-07-23 09:50:00,64.48,64.52,64.26,64.28,21119.0,62.6354,62.6743,62.4217,62.4411,21119.0
2024-07-23 10:00:00,64.26,64.48,64.21,64.32,44951.0,62.4217,62.6354,62.3731,62.48,44951.0
2024-07-23 10:10:00,64.32,64.33,64.15,64.2,21509.0,62.48,62.4897,62.3148,62.3634,21509.0
2024-07-23 10:20:00,64.2,64.2,64.08,64.09,34534.0,62.3634,62.3634,62.2468,62.2566,34534.0
2024-07-23 10:30:00,64.09,64.17,63.96,64.03,56908.0,62.2566,62.3343,62.1303,62.1983,56908.0
2024-07-23 10:40:00,64.03,64.08,63.88,63.94,92774.0,62.1983,62.2468,62.0526,62.1109,92774.0
2024-07-23 10:50:00,63.93,63.95,63.81,63.84,46809.0,62.1011,62.1206,61.9846,62.0137,46809.0
2024-07-23 11:00:00,63.83,63.83,63.58,63.68,46806.0,62.004,62.004,61.7611,61.8583,46806.0
2024-07-23 11:10:00,63.67,63.67,63.56,63.66,46115.0,61.8486,61.8486,61.7417,61.8389,46115.0
2024-07-23 11:20:00,63.66,63.91,63.64,63.9,34643.0,61.8389,62.0817,61.8194,62.072,34643.0
2024-07-23 11:30:00,63.9,64.03,63.89,64.03,34512.0,62.072,62.1983,62.0623,62.1983,34512.0
2024-07-23 11:40:00,64.03,64.11,63.99,63.99,27214.0,62.1983,62.276,62.1594,62.1594,27214.0
2024-07-23 11:50:00,63.99,64.04,63.96,64.02,27193.0,62.1594,62.208,62.1303,62.1886,27193.0
2024-07-23 12:00:00,64.01,64.07,63.98,63.99,23671.0,62.1788,62.2371,62.1497,62.1594,23671.0
2024-07-23 12:10:00,63.98,64.0,63.9,63.94,29120.0,62.1497,62.1691,62.072,62.1109,29120.0
2024-07-23 12:20:00,63.94,63.94,63.84,63.86,28654.0,62.1109,62.1109,62.0137,62.0331,28654.0
2024-07-23 12:30:00,63.86,63.92,63.82,63.9,16814.0,62.0331,62.0914,61.9943,62.072,16814.0
2024-07-23 12:40:00,63.89,63.97,63.88,63.9,21762.0,62.0623,62.14,62.0526,62.072,21762.0
2024-07-23 12:50:00,63.9,63.91,63.79,63.82,40442.0,62.072,62.0817,61.9651,61.9943,40442.0
2024-07-23 13:00:00,63.82,63.85,63.79,63.83,33715.0,61.9943,62.0234,61.9651,62.004,33715.0
2024-07-23 13:10:00,63.84,63.97,63.83,63.97,29762.0,62.0137,62.14,62.004,62.14,29762.0
2024-07-23 13:20:00,63.98,64.06,63.94,64.06,26962.0,62.1497,62.2274,62.1109,62.2274,26962.0
2024-07-23 13:30:00,64.05,64.1,63.91,64.01,42726.0,62.2177,62.2663,62.0817,62.1788,42726.0
2024-07-23 13:40:00,64.01,64.13,64.01,64.07,19796.0,62.1788,62.2954,62.1788,62.2371,19796.0
2024-07-23 13:50:00,64.07,64.07,64.01,64.04,26004.0,62.2371,62.2371,62.1788,62.208,26004.0
2024-07-23 14:00:00,64.04,64.09,64.03,64.07,24559.0,62.208,62.2566,62.1983,62.2371,24559.0
2024-07-23 14:10:00,64.08,64.15,64.06,64.14,23897.0,62.2468,62.3148,62.2274,62.3051,23897.0
2024-07-23 14:20:00,64.14,64.19,64.1,64.16,26839.0,62.3051,62.3537,62.2663,62.3246,26839.0
2024-07-23 14:30:00,64.16,64.19,64.13,64.15,20302.0,62.3246,62.3537,62.2954,62.3148,20302.0
2024-07-23 14:40:00,64.15,64.17,64.1,64.11,26454.0,62.3148,62.3343,62.2663,62.276,26454.0
2024-07-23 14:50:00,64.11,64.12,64.02,64.02,33107.0,62.276,62.2857,62.1886,62.1886,33107.0
2024-07-23 15:00:00,64.02,64.04,63.98,63.98,35446.0,62.1886,62.208,62.1497,62.1497,35446.0
2024-07-23 15:10:00,63.98,63.99,63.92,63.93,34454.0,62.1497,62.1594,62.0914,62.1011,34454.0
2024-07-23 15:20:00,63.94,63.98,63.92,63.98,31516.0,62.1109,62.1497,62.0914,62.1497,31516.0
2024-07-23 15:30:00,63.97,63.98,63.93,63.96,48789.0,62.14,62.1497,62.1011,62.1303,48789.0
2024-07-23 15:40:00,63.95,64.02,63.91,64.02,69178.0,62.1206,62.1886,62.0817,62.1886,69178.0
2024-07-23 15:50:00,64.02,64.08,63.88,63.98,275935.0,62.1886,62.2468,62.0526,62.1497,275935.0
2024-07-24 09:30:00,64.26,64.38,64.13,64.38,58285.0,62.4217,62.5383,62.2954,62.5383,58285.0
2024-07-24 09:40:00,64.33,64.54,64.2,64.2,26307.0,62.4897,62.6937,62.3634,62.3634,26307.0
2024-07-24 09:50:00,64.19,64.24,64.0,64.16,27826.0,62.3537,62.4023,62.1691,62.3246,27826.0
2024-07-24 10:00:00,64.15,64.15,63.95,64.06,28968.0,62.3148,62.3148,62.1206,62.2274,28968.0
2024-07-24 10:10:00,64.06,64.08,63.76,63.76,41176.0,62.2274,62.2468,61.936,61.936,41176.0
2024-07-24 10:20:00,63.76,63.87,63.76,63.87,37078.0,61.936,62.0429,61.936,62.0429,37078.0
2024-07-24 10:30:00,63.88,63.89,63.67,63.79,47984.0,62.0526,62.0623,61.8486,61.9651,47984.0
2024-07-24 10:40:00,63.79,64.0,63.79,63.99,55111.0,61.9651,62.1691,61.9651,62.1594,55111.0
2024-07-24 10:50:00,64.0,64.32,63.96,64.21,139249.0,62.1691,62.48,62.1303,62.3731,139249.0
2024-07-24 11:00:00,64.21,64.34,64.17,64.3,23620.0,62.3731,62.4994,62.3343,62.4606,23620.0
2024-07-24 11:10:00,64.31,64.57,64.3,64.54,41352.0,62.4703,62.7228,62.4606,62.6937,41352.0
2024-07-24 11:20:00,64.53,64.72,64.53,64.65,39549.0,62.684,62.8685,62.684,62.8005,39549.0
2024-07-24 11:30:00,64.66,64.9,64.65,64.88,20601.0,62.8103,63.0434,62.8005,63.024,20601.0
2024-07-24 11:40:00,64.87,65.03,64.87,64.98,26073.0,63.0142,63.1697,63.0142,63.1211,26073.0
2024-07-24 11:50:00,64.99,65.07,64.94,65.06,38954.0,63.1308,63.2085,63.0822,63.1988,38954.0
2024-07-24 12:00:00,65.07,65.23,65.07,65.19,23300.0,63.2085,63.3639,63.2085,63.3251,23300.0
2024-07-24 12:10:00,65.18,65.32,65.17,65.28,35073.0,63.3154,63.4514,63.3057,63.4125,35073.0
2024-07-24 12:20:00,65.27,65.4,65.25,65.4,42459.0,63.4028,63.5291,63.3834,63.5291,42459.0
2024-07-24 12:30:00,65.4,65.51,65.39,65.47,36110.0,63.5291,63.6359,63.5194,63.5971,36110.0
2024-07-24 12:40:00,65.47,65.49,65.37,65.4,25548.0,63.5971,63.6165,63.4999,63.5291,25548.0
2024-07-24 12:50:00,65.4,65.5,65.38,65.49,21962.0,63.5291,63.6262,63.5097,63.6165,21962.0
2024-07-24 13:00:00,65.49,65.52,65.44,65.51,26904.0,63.6165,63.6457,63.5679,63.6359,26904.0
2024-07-24 13:10:00,65.5,65.52,65.42,65.48,32278.0,63.6262,63.6457,63.5485,63.6068,32278.0
2024-07-24 13:20:00,65.49,65.55,65.47,65.48,62291.0,63.6165,63.6748,63.5971,63.6068,62291.0
2024-07-24 13:30:00,65.48,65.51,65.38,65.39,43557.0,63.6068,63.6359,63.5097,63.5194,43557.0
2024-07-24 13:40:00,65.39,65.42,65.35,65.36,22180.0,63.5194,63.5485,63.4805,63.4902,22180.0
2024-07-24 13:50:00,65.36,65.4,65.31,65.38,22669.0,63.4902,63.5291,63.4417,63.5097,22669.0
2024-07-24 14:00:00,65.38,65.49,65.35,65.46,25837.0,63.5097,63.6165,63.4805,63.5874,25837.0
2024-07-24 14:10:00,65.46,65.47,65.4,65.41,23394.0,63.5874,63.5971,63.5291,63.5388,23394.0
2024-07-24 14:20:00,65.4,65.45,65.37,65.45,23823.0,63.5291,63.5777,63.4999,63.5777,23823.0
2024-07-24 14:30:00,65.44,65.5,65.43,65.49,30252.0,63.5679,63.6262,63.5582,63.6165,30252.0
2024-07-24 14:40:00,65.5,65.63,65.48,65.61,25393.0,63.6262,63.7525,63.6068,63.7331,25393.0
2024-07-24 14:50:00,65.62,65.66,65.55,65.64,32457.0,63.7428,63.7816,63.6748,63.7622,32457.0
2024-07-24 15:00:00,65.64,65.64,65.51,65.53,69859.0,63.7622,63.7622,63.6359,63.6554,69859.0
2024-07-24 15:10:00,65.54,65.67,65.52,65.65,55125.0,63.6651,63.7914,63.6457,63.7719,55125.0
2024-07-24 15:20:00,65.65,65.9,65.63,65.89,52448.0,63.7719,64.0148,63.7525,64.0051,52448.0
2024-07-24 15:30:00,65.9,65.92,65.74,65.78,68071.0,64.0148,64.0342,63.8594,63.8982,68071.0
2024-07-24 15:40:00,65.78,65.79,65.6,65.7,72986.0,63.8982,63.9079,63.7234,63.8205,72986.0
2024-07-24 15:50:00,65.71,65.78,65.49,65.51,463007.0,63.8302,63.8982,63.6165,63.6359,463007.0
2024-07-25 09:30:00,65.63,66.03,65.63,65.93,61090.0,63.7525,64.1411,63.7525,64.0439,61090.0
2024-07-25 09:40:00,65.98,66.09,65.65,65.95,30311.0,64.0925,64.1993,63.7719,64.0634,30311.0
2024-07-25 09:50:00,65.95,66.3,65.8,66.18,60569.0,64.0634,64.4033,63.9176,64.2868,60569.0
2024-07-25 10:00:00,66.2,66.82,66.19,66.75,84862.0,64.3062,64.9085,64.2965,64.8405,84862.0
2024-07-25 10:10:00,66.74,67.25,66.74,67.15,255919.0,64.8308,65.3262,64.8308,65.229,255919.0
2024-07-25 10:20:00,67.15,67.22,66.71,66.81,293845.0,65.229,65.297,64.8016,64.8987,293845.0
2024-07-25 10:30:00,66.8,66.91,66.61,66.79,89826.0,64.889,64.9959,64.7045,64.8793,89826.0
2024-07-25 10:40:00,66.79,66.8,66.4,66.4,58756.0,64.8793,64.889,64.5005,64.5005,58756.0
2024-07-25 10:50:00,66.43,66.47,66.24,66.32,27557.0,64.5296,64.5685,64.3451,64.4228,27557.0
2024-07-25 11:00:00,66.32,66.64,66.32,66.49,35072.0,64.4228,64.7336,64.4228,64.5879,35072.0
2024-07-25 11:10:00,66.51,66.51,66.15,66.34,54593.0,64.6073,64.6073,64.2576,64.4422,54593.0
2024-07-25 11:20:00,66.35,66.42,66.22,66.23,69219.0,64.4519,64.5199,64.3256,64.3353,69219.0
2024-07-25 11:30:00,66.21,66.25,66.05,66.05,73357.0,64.3159,64.3548,64.1605,64.1605,73357.0
2024-07-25 11:40:00,66.04,66.2,66.03,66.07,33060.0,64.1508,64.3062,64.1411,64.1799,33060.0
2024-07-25 11:50:00,66.08,66.14,65.95,65.96,27123.0,64.1896,64.2479,64.0634,64.0731,27123.0
2024-07-25 12:00:00,65.95,66.04,65.84,65.94,28384.0,64.0634,64.1508,63.9565,64.0536,28384.0
2024-07-25 12:10:00,65.95,66.1,65.9,66.03,29041.0,64.0634,64.2091,64.0148,64.1411,29041.0
2024-07-25 12:20:00,66.01,66.01,65.91,65.95,26098.0,64.1216,64.1216,64.0245,64.0634,26098.0
2024-07-25 12:30:00,65.95,65.98,65.88,65.97,24339.0,64.0634,64.0925,63.9954,64.0828,24339.0
2024-07-25 12:40:00,65.97,66.0,65.78,65.78,20364.0,64.0828,64.1119,63.8982,63.8982,20364.0
2024-07-25 12:50:00,65.78,65.82,65.71,65.71,57006.0,63.8982,63.9371,63.8302,63.8302,57006.0
2024-07-25 13:00:00,65.71,65.72,65.62,65.7,20434.0,63.8302,63.8399,63.7428,63.8205,20434.0
2024-07-25 13:10:00,65.7,65.8,65.68,65.72,24518.0,63.8205,63.9176,63.8011,63.8399,24518.0
2024-07-25 13:20:00,65.72,65.83,65.71,65.76,26683.0,63.8399,63.9468,63.8302,63.8788,26683.0
2024-07-25 13:30:00,65.76,65.86,65.71,65.71,33038.0,63.8788,63.9759,63.8302,63.8302,33038.0
2024-07-25 13:40:00,65.72,65.75,65.7,65.72,24974.0,63.8399,63.8691,63.8205,63.8399,24974.0
2024-07-25 13:50:00,65.72,65.72,65.57,65.57,30686.0,63.8399,63.8399,63.6942,63.6942,30686.0
2024-07-25 14:00:00,65.56,65.67,65.47,65.66,28769.0,63.6845,63.7914,63.5971,63.7816,28769.0
2024-07-25 14:10:00,65.68,65.71,65.63,65.64,33206.0,63.8011,63.8302,63.7525,63.7622,33206.0
2024-07-25 14:20:00,65.64,65.76,65.64,65.71,29509.0,63.7622,63.8788,63.7622,63.8302,29509.0
2024-07-25 14:30:00,65.7,65.72,65.63,65.72,21651.0,63.8205,63.8399,63.7525,63.8399,21651.0
2024-07-25 14:40:00,65.72,65.82,65.72,65.82,41586.0,63.8399,63.9371,63.8399,63.9371,41586.0
2024-07-25 14:50:00,65.81,65.83,65.71,65.73,45574.0,63.9274,63.9468,63.8302,63.8496,45574.0
2024-07-25 15:00:00,65.73,65.74,65.65,65.7,41015.0,63.8496,63.8594,63.7719,63.8205,41015.0
2024-07-25 15:10:00,65.7,65.84,65.7,65.83,29962.0,63.8205,63.9565,63.8205,63.9468,29962.0
2024-07-25 15:20:00,65.84,65.95,65.83,65.91,25764.0,63.9565,64.0634,63.9468,64.0245,25764.0
2024-07-25 15:30:00,65.92,65.98,65.87,65.95,43988.0,64.0342,64.0925,63.9856,64.0634,43988.0
2024-07-25 15:40:00,65.94,66.0,65.9,65.97,77866.0,64.0536,64.1119,64.0148,64.0828,77866.0
2024-07-25 15:50:00,65.97,66.05,65.79,65.82,290207.0,64.0828,64.1605,63.9079,63.9371,290207.0
2024-07-26 09:30:00,65.6,66.34,65.6,66.15,65733.0,63.7234,64.4422,63.7234,64.2576,65733.0
2024-07-26 09:40:00,66.16,66.39,66.05,66.39,31615.0,64.2673,64.4908,64.1605,64.4908,31615.0
2024-07-26 09:50:00,66.4,66.47,66.0,66.01,38061.0,64.5005,64.5685,64.1119,64.1216,38061.0
2024-07-26 10:00:00,65.99,66.54,65.99,66.48,41526.0,64.1022,64.6365,64.1022,64.5782,41526.0
2024-07-26 10:10:00,66.47,66.49,66.28,66.41,33243.0,64.5685,64.5879,64.3839,64.5102,33243.0
2024-07-26 10:20:00,66.39,66.58,66.36,66.46,28681.0,64.4908,64.6753,64.4616,64.5588,28681.0
2024-07-26 10:30:00,66.48,66.64,66.39,66.5,37336.0,64.5782,64.7336,64.4908,64.5976,37336.0
2024-07-26 10:40:00,66.49,66.57,66.45,66.51,22058.0,64.5879,64.6656,64.549,64.6073,22058.0
2024-07-26 10:50:00,66.48,66.48,66.31,66.35,35572.0,64.5782,64.5782,64.4131,64.4519,35572.0
2024-07-26 11:00:00,66.38,66.41,66.21,66.23,20277.0,64.481,64.5102,64.3159,64.3353,20277.0
2024-07-26 11:10:00,66.22,66.39,66.2,66.27,23047.0,64.3256,64.4908,64.3062,64.3742,23047.0
2024-07-26 11:20:00,66.3,66.33,66.24,66.33,18557.0,64.4033,64.4325,64.3451,64.4325,18557.0
2024-07-26 11:30:00,66.33,66.35,66.28,66.31,33040.0,64.4325,64.4519,64.3839,64.4131,33040.0
2024-07-26 11:40:00,66.33,66.36,66.21,66.25,14716.0,64.4325,64.4616,64.3159,64.3548,14716.0
2024-07-26 11:50:00,66.25,66.53,66.21,66.49,21994.0,64.3548,64.6268,64.3159,64.5879,21994.0
2024-07-26 12:00:00,66.49,66.57,66.44,66.47,25661.0,64.5879,64.6656,64.5393,64.5685,25661.0
2024-07-26 12:10:00,66.46,66.47,66.3,66.3,16798.0,64.5588,64.5685,64.4033,64.4033,16798.0
2024-07-26 12:20:00,66.32,66.32,66.16,66.2,21299.0,64.4228,64.4228,64.2673,64.3062,21299.0
2024-07-26 12:30:00,66.2,66.29,66.18,66.27,19320.0,64.3062,64.3936,64.2868,64.3742,19320.0
2024-07-26 12:40:00,66.28,66.4,66.27,66.36,17257.0,64.3839,64.5005,64.3742,64.4616,17257.0
2024-07-26 12:50:00,66.36,66.48,66.36,66.43,25388.0,64.4616,64.5782,64.4616,64.5296,25388.0
2024-07-26 13:00:00,66.44,66.46,66.38,66.45,42213.0,64.5393,64.5588,64.481,64.549,42213.0
2024-07-26 13:10:00,66.45,66.48,66.39,66.46,17645.0,64.549,64.5782,64.4908,64.5588,17645.0
2024-07-26 13:20:00,66.46,66.54,66.44,66.54,21529.0,64.5588,64.6365,64.5393,64.6365,21529.0
2024-07-26 13:30:00,66.53,66.55,66.48,66.51,20290.0,64.6268,64.6462,64.5782,64.6073,20290.0
2024-07-26 13:40:00,66.51,66.52,66.41,66.41,23021.0,64.6073,64.617,64.5102,64.5102,23021.0
2024-07-26 13:50:00,66.42,66.5,66.42,66.44,16647.0,64.5199,64.5976,64.5199,64.5393,16647.0
2024-07-26 14:00:00,66.44,66.45,66.29,66.36,19516.0,64.5393,64.549,64.3936,64.4616,19516.0
2024-07-26 14:10:00,66.36,66.37,66.3,66.36,17262.0,64.4616,64.4713,64.4033,64.4616,17262.0
2024-07-26 14:20:00,66.38,66.38,66.27,66.29,17199.0,64.481,64.481,64.3742,64.3936,17199.0
2024-07-26 14:30:00,66.3,66.35,66.24,66.34,16405.0,64.4033,64.4519,64.3451,64.4422,16405.0
2024-07-26 14:40:00,66.34,66.36,66.29,66.31,19511.0,64.4422,64.4616,64.3936,64.4131,19511.0
2024-07-26 14:50:00,66.31,66.33,66.27,66.33,17859.0,64.4131,64.4325,64.3742,64.4325,17859.0
2024-07-26 15:00:00,66.32,66.33,66.17,66.21,40372.0,64.4228,64.4325,64.2771,64.3159,40372.0
2024-07-26 15:10:00,66.21,66.37,66.21,66.36,36434.0,64.3159,64.4713,64.3159,64.4616,36434.0
2024-07-26 15:20:00,66.36,66.42,66.35,66.36,28807.0,64.4616,64.5199,64.4519,64.4616,28807.0
2024-07-26 15:30:00,66.37,66.43,66.28,66.28,45883.0,64.4713,64.5296,64.3839,64.3839,45883.0
2024-07-26 15:40:00,66.28,66.31,66.24,66.29,55844.0,64.3839,64.4131,64.3451,64.3936,55844.0
2024-07-26 15:50:00,66.28,66.35,66.22,66.33,295211.0,64.3839,64.4519,64.3256,64.4325,295211.0
2024-07-29 09:30:00,66.17,66.18,65.66,65.82,85689.0,64.2771,64.2868,63.7816,63.9371,85689.0
2024-07-29 09:40:00,65.85,65.96,65.56,65.75,51378.0,63.9662,64.0731,63.6845,63.8691,51378.0
2024-07-29 09:50:00,65.73,65.96,65.66,65.93,40456.0,63.8496,64.0731,63.7816,64.0439,40456.0
2024-07-29 10:00:00,65.94,66.71,65.92,66.65,92918.0,64.0536,64.8016,64.0342,64.7433,92918.0
2024-07-29 10:10:00,66.65,66.75,66.44,66.49,48190.0,64.7433,64.8405,64.5393,64.5879,48190.0
2024-07-29 10:20:00,66.47,66.49,66.34,66.34,30947.0,64.5685,64.5879,64.4422,64.4422,30947.0
2024-07-29 10:30:00,66.34,66.35,66.13,66.21,58285.0,64.4422,64.4519,64.2382,64.3159,58285.0
2024-07-29 10:40:00,66.2,66.42,66.16,66.37,38135.0,64.3062,64.5199,64.2673,64.4713,38135.0
2024-07-29 10:50:00,66.36,66.7,66.34,66.59,48367.0,64.4616,64.7919,64.4422,64.685,48367.0
2024-07-29 11:00:00,66.59,66.71,66.38,66.57,94768.0,64.685,64.8016,64.481,64.6656,94768.0
2024-07-29 11:10:00,66.57,66.82,66.57,66.75,28318.0,64.6656,64.9085,64.6656,64.8405,28318.0
2024-07-29 11:20:00,66.76,66.86,66.66,66.69,31656.0,64.8502,64.9473,64.753,64.7822,31656.0
2024-07-29 11:30:00,66.68,66.89,66.66,66.78,65475.0,64.7725,64.9765,64.753,64.8696,65475.0
2024-07-29 11:40:00,66.78,66.92,66.74,66.89,30071.0,64.8696,65.0056,64.8308,64.9765,30071.0
2024-07-29 11:50:00,66.9,66.93,66.83,66.87,35300.0,64.9862,65.0153,64.9182,64.957,35300.0
2024-07-29 12:00:00,66.87,66.94,66.86,66.89,30833.0,64.957,65.025,64.9473,64.9765,30833.0
2024-07-29 12:10:00,66.89,67.03,66.89,67.0,52733.0,64.9765,65.1125,64.9765,65.0833,52733.0
2024-07-29 12:20:00,67.0,67.02,66.92,66.95,72245.0,65.0833,65.1027,65.0056,65.0347,72245.0
2024-07-29 12:30:00,66.95,67.02,66.87,67.01,46802.0,65.0347,65.1027,64.957,65.093,46802.0
2024-07-29 12:40:00,67.0,67.02,66.9,66.95,72128.0,65.0833,65.1027,64.9862,65.0347,72128.0
2024-07-29 12:50:00,66.95,67.03,66.94,67.02,34682.0,65.0347,65.1125,65.025,65.1027,34682.0
2024-07-29 13:00:00,67.03,67.07,66.99,66.99,34649.0,65.1125,65.1513,65.0736,65.0736,34649.0
2024-07-29 13:10:00,66.98,67.05,66.96,66.97,28034.0,65.0639,65.1319,65.0445,65.0542,28034.0
2024-07-29 13:20:00,66.97,67.02,66.91,66.97,45594.0,65.0542,65.1027,64.9959,65.0542,45594.0
2024-07-29 13:30:00,66.96,66.97,66.83,66.88,25366.0,65.0445,65.0542,64.9182,64.9667,25366.0
2024-07-29 13:40:00,66.88,66.93,66.85,66.86,46032.0,64.9667,65.0153,64.9376,64.9473,46032.0
2024-07-29 13:50:00,66.85,66.97,66.85,66.96,30546.0,64.9376,65.0542,64.9376,65.0445,30546.0
2024-07-29 14:00:00,66.97,67.01,66.96,66.97,26795.0,65.0542,65.093,65.0445,65.0542,26795.0
2024-07-29 14:10:00,66.97,67.02,66.94,67.02,37448.0,65.0542,65.1027,65.025,65.1027,37448.0
2024-07-29 14:20:00,67.02,67.09,67.0,67.09,38463.0,65.1027,65.1707,65.0833,65.1707,38463.0
2024-07-29 14:30:00,67.09,67.16,67.08,67.16,29241.0,65.1707,65.2387,65.161,65.2387,29241.0
2024-07-29 14:40:00,67.16,67.26,67.15,67.23,31623.0,65.2387,65.3359,65.229,65.3067,31623.0
2024-07-29 14:50:00,67.23,67.24,67.1,67.11,50910.0,65.3067,65.3164,65.1805,65.1902,50910.0
2024-07-29 15:00:00,67.11,67.17,67.05,67.14,50282.0,65.1902,65.2484,65.1319,65.2193,50282.0
2024-07-29 15:10:00,67.14,67.21,67.14,67.17,35200.0,65.2193,65.2873,65.2193,65.2484,35200.0
2024-07-29 15:20:00,67.17,67.17,67.06,67.06,39107.0,65.2484,65.2484,65.1416,65.1416,39107.0
2024-07-29 15:30:00,67.07,67.1,67.04,67.06,56776.0,65.1513,65.1805,65.1222,65.1416,56776.0
2024-07-29 15:40:00,67.07,67.16,67.07,67.13,62229.0,65.1513,65.2387,65.1513,65.2096,62229.0
2024-07-29 15:50:00,67.14,67.18,66.9,66.99,301328.0,65.2193,65.2582,64.9862,65.0736,301328.0
2024-07-30 09:30:00,66.45,66.96,66.45,66.85,54375.0,64.549,65.0445,64.549,64.9376,54375.0
2024-07-30 09:40:00,66.85,67.09,66.71,67.06,41250.0,64.9376,65.1707,64.8016,65.1416,41250.0
2024-07-30 09:50:00,67.07,67.59,67.05,67.52,56390.0,65.1513,65.6564,65.1319,65.5884,56390.0
2024-07-30 10:00:00,67.53,67.53,67.27,67.41,65988.0,65.5982,65.5982,65.3456,65.4816,65988.0
2024-07-30 10:10:00,67.43,67.51,67.27,67.4,115868.0,65.501,65.5787,65.3456,65.4719,115868.0
2024-07-30 10:20:00,67.38,67.63,67.33,67.62,68754.0,65.4524,65.6953,65.4039,65.6856,68754.0
2024-07-30 10:30:00,67.61,67.75,67.49,67.67,72821.0,65.6759,65.8119,65.5593,65.7341,72821.0
2024-07-30 10:40:00,67.65,67.66,67.39,67.53,44488.0,65.7147,65.7244,65.4622,65.5982,44488.0
2024-07-30 10:50:00,67.53,67.59,67.46,67.5,33836.0,65.5982,65.6564,65.5302,65.569,33836.0
2024-07-30 11:00:00,67.49,67.67,67.46,67.62,57423.0,65.5593,65.7341,65.5302,65.6856,57423.0
2024-07-30 11:10:00,67.62,67.68,67.59,67.6,29293.0,65.6856,65.7439,65.6564,65.6661,29293.0
2024-07-30 11:20:00,67.62,67.63,67.49,67.53,27739.0,65.6856,65.6953,65.5593,65.5982,27739.0
2024-07-30 11:30:00,67.52,67.74,67.49,67.74,26729.0,65.5884,65.8021,65.5593,65.8021,26729.0
2024-07-30 11:40:00,67.73,67.74,67.63,67.67,22684.0,65.7924,65.8021,65.6953,65.7341,22684.0
2024-07-30 11:50:00,67.68,67.69,67.52,67.61,24975.0,65.7439,65.7536,65.5884,65.6759,24975.0
2024-07-30 12:00:00,67.6,67.64,67.43,67.47,28987.0,65.6661,65.705,65.501,65.5399,28987.0
2024-07-30 12:10:00,67.48,67.59,67.48,67.58,29201.0,65.5496,65.6564,65.5496,65.6467,29201.0
2024-07-30 12:20:00,67.59,67.73,67.59,67.68,23618.0,65.6564,65.7924,65.6564,65.7439,23618.0
2024-07-30 12:30:00,67.68,67.76,67.68,67.69,26302.0,65.7439,65.8216,65.7439,65.7536,26302.0
2024-07-30 12:40:00,67.68,67.76,67.66,67.76,30428.0,65.7439,65.8216,65.7244,65.8216,30428.0
2024-07-30 12:50:00,67.76,67.89,67.76,67.87,28209.0,65.8216,65.9479,65.8216,65.9284,28209.0
2024-07-30 13:00:00,67.86,67.94,67.79,67.83,30097.0,65.9187,65.9964,65.8507,65.8896,30097.0
2024-07-30 13:10:00,67.81,67.84,67.75,67.82,28486.0,65.8701,65.8993,65.8119,65.8799,28486.0
2024-07-30 13:20:00,67.82,67.83,67.76,67.78,22856.0,65.8799,65.8896,65.8216,65.841,22856.0
2024-07-30 13:30:00,67.78,67.79,67.58,67.6,92495.0,65.841,65.8507,65.6467,65.6661,92495.0
2024-07-30 13:40:00,67.6,67.67,67.58,67.64,37491.0,65.6661,65.7341,65.6467,65.705,37491.0
2024-07-30 13:50:00,67.64,67.76,67.63,67.75,56940.0,65.705,65.8216,65.6953,65.8119,56940.0
2024-07-30 14:00:00,67.74,67.74,67.63,67.65,41852.0,65.8021,65.8021,65.6953,65.7147,41852.0
2024-07-30 14:10:00,67.65,67.7,67.61,67.62,27694.0,65.7147,65.7633,65.6759,65.6856,27694.0
2024-07-30 14:20:00,67.62,67.71,67.56,67.63,80801.0,65.6856,65.773,65.6273,65.6953,80801.0
2024-07-30 14:30:00,67.63,67.76,67.62,67.72,82404.0,65.6953,65.8216,65.6856,65.7827,82404.0
2024-07-30 14:40:00,67.72,67.75,67.67,67.72,43617.0,65.7827,65.8119,65.7341,65.7827,43617.0
2024-07-30 14:50:00,67.72,67.87,67.7,67.83,33703.0,65.7827,65.9284,65.7633,65.8896,33703.0
2024-07-30 15:00:00,67.84,67.85,67.78,67.81,44798.0,65.8993,65.909,65.841,65.8701,44798.0
2024-07-30 15:10:00,67.8,67.84,67.76,67.84,60168.0,65.8604,65.8993,65.8216,65.8993,60168.0
2024-07-30 15:20:00,67.84,67.92,67.82,67.92,53457.0,65.8993,65.977,65.8799,65.977,53457.0
2024-07-30 15:30:00,67.93,67.99,67.88,67.92,81748.0,65.9867,66.045,65.9381,65.977,81748.0
2024-07-30 15:40:00,67.92,68.08,67.91,68.08,109107.0,65.977,66.1324,65.9673,66.1324,109107.0
2024-07-30 15:50:00,68.08,68.14,68.01,68.04,415904.0,66.1324,66.1907,66.0644,66.0936,415904.0
2024-07-31 09:30:00,67.69,67.85,67.38,67.73,112939.0,65.7536,65.909,65.4524,65.7924,112939.0
2024-07-31 09:40:00,67.73,67.94,67.62,67.82,50088.0,65.7924,65.9964,65.6856,65.8799,50088.0
2024-07-31 09:50:00,67.83,67.91,67.58,67.72,97397.0,65.8896,65.9673,65.6467,65.7827,97397.0
2024-07-31 10:00:00,67.7,67.96,67.68,67.93,96838.0,65.7633,66.0159,65.7439,65.9867,96838.0
2024-07-31 10:10:00,67.92,68.17,67.91,67.91,47674.0,65.977,66.2198,65.9673,65.9673,47674.0
2024-07-31 10:20:00,67.9,68.03,67.87,67.92,49766.0,65.9576,66.0838,65.9284,65.977,49766.0
2024-07-31 10:30:00,67.94,67.97,67.71,67.76,49003.0,65.9964,66.0256,65.773,65.8216,49003.0
2024-07-31 10:40:00,67.77,67.96,67.75,67.92,82230.0,65.8313,66.0159,65.8119,65.977,82230.0
2024-07-31 10:50:00,67.92,67.99,67.85,67.93,32750.0,65.977,66.045,65.909,65.9867,32750.0
2024-07-31 11:00:00,67.94,68.01,67.91,67.94,42096.0,65.9964,66.0644,65.9673,65.9964,42096.0
2024-07-31 11:10:00,67.94,68.09,67.93,68.03,41488.0,65.9964,66.1421,65.9867,66.0838,41488.0
2024-07-31 11:20:00,68.0,68.19,67.9,67.9,29863.0,66.0547,66.2393,65.9576,65.9576,29863.0
2024-07-31 11:30:00,67.89,67.9,67.74,67.88,30259.0,65.9479,65.9576,65.8021,65.9381,30259.0
2024-07-31 11:40:00,67.88,67.92,67.86,67.89,30554.0,65.9381,65.977,65.9187,65.9479,30554.0
2024-07-31 11:50:00,67.9,67.99,67.9,67.94,38921.0,65.9576,66.045,65.9576,65.9964,38921.0
2024-07-31 12:00:00,67.93,67.95,67.87,67.89,17601.0,65.9867,66.0061,65.9284,65.9479,17601.0
2024-07-31 12:10:00,67.9,67.9,67.81,67.89,22792.0,65.9576,65.9576,65.8701,65.9479,22792.0
2024-07-31 12:20:00,67.89,67.99,67.88,67.92,20062.0,65.9479,66.045,65.9381,65.977,20062.0
2024-07-31 12:30:00,67.93,68.01,67.93,67.95,36791.0,65.9867,66.0644,65.9867,66.0061,36791.0
2024-07-31 12:40:00,67.94,67.96,67.89,67.91,14964.0,65.9964,66.0159,65.9479,65.9673,14964.0
2024-07-31 12:50:00,67.92,67.93,67.84,67.85,14897.0,65.977,65.9867,65.8993,65.909,14897.0
2024-07-31 13:00:00,67.84,67.9,67.81,67.85,15988.0,65.8993,65.9576,65.8701,65.909,15988.0
2024-07-31 13:10:00,67.86,67.88,67.83,67.87,14005.0,65.9187,65.9381,65.8896,65.9284,14005.0
2024-07-31 13:20:00,67.87,67.93,67.87,67.89,20912.0,65.9284,65.9867,65.9284,65.9479,20912.0
2024-07-31 13:30:00,67.88,67.94,67.88,67.9,19194.0,65.9381,65.9964,65.9381,65.9576,19194.0
2024-07-31 13:40:00,67.9,67.95,67.88,67.9,26883.0,65.9576,66.0061,65.9381,65.9576,26883.0
2024-07-31 13:50:00,67.9,68.01,67.9,67.93,40662.0,65.9576,66.0644,65.9576,65.9867,40662.0
2024-07-31 14:00:00,67.93,67.96,67.82,67.87,30954.0,65.9867,66.0159,65.8799,65.9284,30954.0
2024-07-31 14:10:00,67.88,68.0,67.88,67.98,32895.0,65.9381,66.0547,65.9381,66.0353,32895.0
2024-07-31 14:20:00,67.98,68.13,67.98,68.0,47999.0,66.0353,66.181,66.0353,66.0547,47999.0
2024-07-31 14:30:00,67.99,68.05,67.85,67.93,23963.0,66.045,66.1033,65.909,65.9867,23963.0
2024-07-31 14:40:00,67.93,67.95,67.79,67.8,35877.0,65.9867,66.0061,65.8507,65.8604,35877.0
2024-07-31 14:50:00,67.79,67.8,67.67,67.69,29767.0,65.8507,65.8604,65.7341,65.7536,29767.0
2024-07-31 15:00:00,67.69,67.72,67.59,67.61,34348.0,65.7536,65.7827,65.6564,65.6759,34348.0
2024-07-31 15:10:00,67.59,67.61,67.41,67.42,63770.0,65.6564,65.6759,65.4816,65.4913,63770.0
2024-07-31 15:20:00,67.41,67.61,67.36,67.42,60780.0,65.4816,65.6759,65.433,65.4913,60780.0
2024-07-31 15:30:00,67.42,67.42,67.19,67.32,96337.0,65.4913,65.4913,65.2679,65.3942,96337.0
2024-07-31 15:40:00,67.32,67.35,67.23,67.3,89012.0,65.3942,65.4233,65.3067,65.3747,89012.0
2024-07-31 15:50:00,67.29,67.37,67.12,67.14,562288.0,65.365,65.4427,65.1999,65.2193,562288.0
2024-08-01 09:30:00,67.0,67.58,66.96,67.03,158847.0,65.0833,65.6467,65.0445,65.1125,158847.0
2024-08-01 09:40:00,67.01,67.21,66.49,66.65,40188.0,65.093,65.2873,64.5879,64.7433,40188.0
2024-08-01 09:50:00,66.66,66.84,66.44,66.6,48713.0,64.753,64.9279,64.5393,64.6948,48713.0
2024-08-01 10:00:00,66.59,66.87,66.56,66.67,98950.0,64.685,64.957,64.6559,64.7628,98950.0
2024-08-01 10:10:00,66.65,66.84,66.57,66.81,56510.0,64.7433,64.9279,64.6656,64.8987,56510.0
2024-08-01 10:20:00,66.82,67.07,66.82,67.01,55729.0,64.9085,65.1513,64.9085,65.093,55729.0
2024-08-01 10:30:00,67.01,67.11,66.84,66.86,56115.0,65.093,65.1902,64.9279,64.9473,56115.0
2024-08-01 10:40:00,66.87,67.26,66.87,67.2,92123.0,64.957,65.3359,64.957,65.2776,92123.0
2024-08-01 10:50:00,67.18,67.21,67.0,67.09,68034.0,65.2582,65.2873,65.0833,65.1707,68034.0
2024-08-01 11:00:00,67.08,67.37,67.06,67.34,67150.0,65.161,65.4427,65.1416,65.4136,67150.0
2024-08-01 11:10:00,67.35,67.36,67.08,67.23,69420.0,65.4233,65.433,65.161,65.3067,69420.0
2024-08-01 11:20:00,67.24,67.38,67.18,67.19,40994.0,65.3164,65.4524,65.2582,65.2679,40994.0
2024-08-01 11:30:00,67.18,67.52,67.18,67.52,26338.0,65.2582,65.5884,65.2582,65.5884,26338.0
2024-08-01 11:40:00,67.52,67.62,67.41,67.48,150840.0,65.5884,65.6856,65.4816,65.5496,150840.0
2024-08-01 11:50:00,67.45,67.59,67.44,67.55,39943.0,65.5204,65.6564,65.5107,65.6176,39943.0
2024-08-01 12:00:00,67.55,67.55,67.29,67.33,27264.0,65.6176,65.6176,65.365,65.4039,27264.0
2024-08-01 12:10:00,67.34,67.58,67.32,67.49,67848.0,65.4136,65.6467,65.3942,65.5593,67848.0
2024-08-01 12:20:00,67.49,67.57,67.46,67.54,79081.0,65.5593,65.637,65.5302,65.6079,79081.0
2024-08-01 12:30:00,67.54,67.64,67.49,67.56,33993.0,65.6079,65.705,65.5593,65.6273,33993.0
2024-08-01 12:40:00,67.56,67.57,67.46,67.46,30298.0,65.6273,65.637,65.5302,65.5302,30298.0
2024-08-01 12:50:00,67.47,67.61,67.47,67.52,22637.0,65.5399,65.6759,65.5399,65.5884,22637.0
2024-08-01 13:00:00,67.53,67.63,67.45,67.59,22101.0,65.5982,65.6953,65.5204,65.6564,22101.0
2024-08-01 13:10:00,67.58,67.66,67.57,67.59,23076.0,65.6467,65.7244,65.637,65.6564,23076.0
2024-08-01 13:20:00,67.59,67.81,67.59,67.73,29326.0,65.6564,65.8701,65.6564,65.7924,29326.0
2024-08-01 13:30:00,67.71,67.79,67.6,67.78,50589.0,65.773,65.8507,65.6661,65.841,50589.0
2024-08-01 13:40:00,67.79,67.88,67.74,67.81,31512.0,65.8507,65.9381,65.8021,65.8701,31512.0
2024-08-01 13:50:00,67.8,67.8,67.47,67.49,53023.0,65.8604,65.8604,65.5399,65.5593,53023.0
2024-08-01 14:00:00,67.48,67.57,67.42,67.57,18811.0,65.5496,65.637,65.4913,65.637,18811.0
2024-08-01 14:10:00,67.55,67.67,67.55,67.65,85168.0,65.6176,65.7341,65.6176,65.7147,85168.0
2024-08-01 14:20:00,67.65,67.68,67.53,67.6,38697.0,65.7147,65.7439,65.5982,65.6661,38697.0
2024-08-01 14:30:00,67.59,67.64,67.56,67.58,28029.0,65.6564,65.705,65.6273,65.6467,28029.0
2024-08-01 14:40:00,67.58,67.66,67.54,67.63,30985.0,65.6467,65.7244,65.6079,65.6953,30985.0
2024-08-01 14:50:00,67.62,67.72,67.6,67.72,27180.0,65.6856,65.7827,65.6661,65.7827,27180.0
2024-08-01 15:00:00,67.71,67.72,67.58,67.66,107495.0,65.773,65.7827,65.6467,65.7244,107495.0
2024-08-01 15:10:00,67.66,67.7,67.61,67.66,76882.0,65.7244,65.7633,65.6759,65.7244,76882.0
2024-08-01 15:20:00,67.66,67.76,67.66,67.75,43590.0,65.7244,65.8216,65.7244,65.8119,43590.0
2024-08-01 15:30:00,67.75,67.8,67.67,67.67,151660.0,65.8119,65.8604,65.7341,65.7341,151660.0
2024-08-01 15:40:00,67.68,67.74,67.65,67.65,142942.0,65.7439,65.8021,65.7147,65.7147,142942.0
2024-08-01 15:50:00,67.64,67.74,67.57,67.65,504991.0,65.705,65.8021,65.637,65.7147,504991.0
2024-08-02 09:30:00,68.43,68.81,67.96,68.11,208248.0,66.4724,66.8415,66.0159,66.1616,208248.0
2024-08-02 09:40:00,68.1,68.67,67.92,68.65,446429.0,66.1518,66.7055,65.977,66.6861,446429.0
2024-08-02 09:50:00,68.67,68.86,68.46,68.51,156562.0,66.7055,66.8901,66.5015,66.5501,156562.0
2024-08-02 10:00:00,68.5,68.84,68.46,68.79,229265.0,66.5404,66.8707,66.5015,66.8221,229265.0
2024-08-02 10:10:00,68.79,68.95,68.65,68.68,113327.0,66.8221,66.9775,66.6861,66.7153,113327.0
2024-08-02 10:20:00,68.67,68.67,68.33,68.49,204831.0,66.7055,66.7055,66.3753,66.5307,204831.0
2024-08-02 10:30:00,68.5,68.75,68.42,68.7,58927.0,66.5404,66.7833,66.4627,66.7347,58927.0
2024-08-02 10:40:00,68.7,68.8,67.97,68.04,118752.0,66.7347,66.8318,66.0256,66.0936,118752.0
2024-08-02 10:50:00,68.03,68.27,67.97,68.27,73935.0,66.0838,66.317,66.0256,66.317,73935.0
2024-08-02 11:00:00,68.27,68.36,67.94,68.01,48134.0,66.317,66.4044,65.9964,66.0644,48134.0
2024-08-02 11:10:00,68.06,68.12,67.89,68.12,62628.0,66.113,66.1713,65.9479,66.1713,62628.0
2024-08-02 11:20:00,68.13,68.21,67.85,67.91,39619.0,66.181,66.2587,65.909,65.9673,39619.0
2024-08-02 11:30:00,67.92,67.93,67.64,67.74,37328.0,65.977,65.9867,65.705,65.8021,37328.0
2024-08-02 11:40:00,67.76,67.96,67.63,67.96,44374.0,65.8216,66.0159,65.6953,66.0159,44374.0
2024-08-02 11:50:00,67.98,68.06,67.83,68.0,36088.0,66.0353,66.113,65.8896,66.0547,36088.0
2024-08-02 12:00:00,68.0,68.3,67.98,68.2,83432.0,66.0547,66.3461,66.0353,66.249,83432.0
2024-08-02 12:10:00,68.2,68.21,68.11,68.15,35860.0,66.249,66.2587,66.1616,66.2004,35860.0
2024-08-02 12:20:00,68.14,68.31,68.11,68.31,45634.0,66.1907,66.3558,66.1616,66.3558,45634.0
2024-08-02 12:30:00,68.32,68.44,68.32,68.39,68810.0,66.3656,66.4821,66.3656,66.4335,68810.0
2024-08-02 12:40:00,68.39,68.57,68.3,68.57,70309.0,66.4335,66.6084,66.3461,66.6084,70309.0
2024-08-02 12:50:00,68.59,68.75,68.5,68.69,201219.0,66.6278,66.7833,66.5404,66.725,201219.0
2024-08-02 13:00:00,68.68,68.77,68.58,68.64,23000.0,66.7153,66.8027,66.6181,66.6764,23000.0
2024-08-02 13:10:00,68.65,68.71,68.55,68.66,28951.0,66.6861,66.7444,66.589,66.6958,28951.0
2024-08-02 13:20:00,68.66,68.78,68.65,68.76,26464.0,66.6958,66.8124,66.6861,66.793,26464.0
2024-08-02 13:30:00,68.76,68.89,68.68,68.81,46249.0,66.793,66.9192,66.7153,66.8415,46249.0
2024-08-02 13:40:00,68.8,68.86,68.68,68.86,32105.0,66.8318,66.8901,66.7153,66.8901,32105.0
2024-08-02 13:50:00,68.87,68.88,68.68,68.7,24109.0,66.8998,66.9095,66.7153,66.7347,24109.0
2024-08-02 14:00:00,68.7,68.78,68.66,68.76,22002.0,66.7347,66.8124,66.6958,66.793,22002.0
2024-08-02 14:10:00,68.76,69.03,68.76,68.97,32355.0,66.793,67.0552,66.793,66.997,32355.0
2024-08-02 14:20:00,68.97,68.98,68.76,68.77,22586.0,66.997,67.0067,66.793,66.8027,22586.0
2024-08-02 14:30:00,68.8,68.81,68.71,68.77,21009.0,66.8318,66.8415,66.7444,66.8027,21009.0
2024-08-02 14:40:00,68.76,68.84,68.74,68.81,21104.0,66.793,66.8707,66.7735,66.8415,21104.0
2024-08-02 14:50:00,68.81,68.98,68.81,68.97,36076.0,66.8415,67.0067,66.8415,66.997,36076.0
2024-08-02 15:00:00,68.97,69.03,68.96,69.0,30222.0,66.997,67.0552,66.9872,67.0261,30222.0
2024-08-02 15:10:00,69.0,69.08,68.96,69.07,39453.0,67.0261,67.1038,66.9872,67.0941,39453.0
2024-08-02 15:20:00,69.07,69.22,69.07,69.19,46003.0,67.0941,67.2398,67.0941,67.2107,46003.0
2024-08-02 15:30:00,69.19,69.23,69.11,69.16,88674.0,67.2107,67.2495,67.133,67.1815,88674.0
2024-08-02 15:40:00,69.16,69.42,69.15,69.19,142611.0,67.1815,67.4341,67.1718,67.2107,142611.0
2024-08-02 15:50:00,69.2,69.35,69.19,69.27,416108.0,67.2204,67.3661,67.2107,67.2884,416108.0
2024-08-05 09:30:00,70.01,70.83,69.6,69.72,222428.0,68.0072,68.8037,67.6089,67.7255,222428.0
2024-08-05 09:40:00,69.74,70.2,69.06,69.17,104414.0,67.7449,68.1918,67.0844,67.1912,104414.0
2024-08-05 09:50:00,69.15,69.45,68.71,68.73,81163.0,67.1718,67.4632,66.7444,66.7638,81163.0
2024-08-05 10:00:00,68.77,69.02,68.18,68.84,73212.0,66.8027,67.0455,66.2296,66.8707,73212.0
2024-08-05 10:10:00,68.78,68.8,68.05,68.26,65781.0,66.8124,66.8318,66.1033,66.3073,65781.0
2024-08-05 10:20:00,68.26,68.4,68.15,68.28,75700.0,66.3073,66.4433,66.2004,66.3267,75700.0
2024-08-05 10:30:00,68.24,68.34,67.93,67.96,60154.0,66.2878,66.385,65.9867,66.0159,60154.0
2024-08-05 10:40:00,67.94,68.3,67.88,68.19,54020.0,65.9964,66.3461,65.9381,66.2393,54020.0
2024-08-05 10:50:00,68.18,68.22,67.92,68.09,64504.0,66.2296,66.2684,65.977,66.1421,64504.0
2024-08-05 11:00:00,68.08,68.12,67.81,67.84,59735.0,66.1324,66.1713,65.8701,65.8993,59735.0
2024-08-05 11:10:00,67.82,67.89,67.61,67.69,47405.0,65.8799,65.9479,65.6759,65.7536,47405.0
2024-08-05 11:20:00,67.68,68.09,67.61,68.09,45791.0,65.7439,66.1421,65.6759,66.1421,45791.0
2024-08-05 11:30:00,68.08,68.31,68.07,68.17,55466.0,66.1324,66.3558,66.1227,66.2198,55466.0
2024-08-05 11:40:00,68.14,68.21,67.92,67.96,28922.0,66.1907,66.2587,65.977,66.0159,28922.0
2024-08-05 11:50:00,67.99,68.18,67.93,68.12,56468.0,66.045,66.2296,65.9867,66.1713,56468.0
2024-08-05 12:00:00,68.11,68.26,67.97,68.25,35018.0,66.1616,66.3073,66.0256,66.2976,35018.0
2024-08-05 12:10:00,68.24,68.33,68.16,68.22,26268.0,66.2878,66.3753,66.2101,66.2684,26268.0
2024-08-05 12:20:00,68.22,68.36,68.05,68.17,34376.0,66.2684,66.4044,66.1033,66.2198,34376.0
2024-08-05 12:30:00,68.19,68.54,68.19,68.5,34765.0,66.2393,66.5793,66.2393,66.5404,34765.0
2024-08-05 12:40:00,68.47,68.49,68.36,68.43,24860.0,66.5113,66.5307,66.4044,66.4724,24860.0
2024-08-05 12:50:00,68.44,68.65,68.38,68.51,26920.0,66.4821,66.6861,66.4238,66.5501,26920.0
2024-08-05 13:00:00,68.5,68.5,68.23,68.32,25622.0,66.5404,66.5404,66.2781,66.3656,25622.0
2024-08-05 13:10:00,68.32,68.37,68.22,68.22,21129.0,66.3656,66.4141,66.2684,66.2684,21129.0
2024-08-05 13:20:00,68.22,68.33,68.17,68.29,20609.0,66.2684,66.3753,66.2198,66.3364,20609.0
2024-08-05 13:30:00,68.27,68.27,68.18,68.2,27835.0,66.317,66.317,66.2296,66.249,27835.0
2024-08-05 13:40:00,68.2,68.32,68.15,68.31,44858.0,66.249,66.3656,66.2004,66.3558,44858.0
2024-08-05 13:50:00,68.3,68.3,68.18,68.24,30498.0,66.3461,66.3461,66.2296,66.2878,30498.0
2024-08-05 14:00:00,68.23,68.43,68.2,68.41,31639.0,66.2781,66.4724,66.249,66.453,31639.0
2024-08-05 14:10:00,68.42,68.56,68.4,68.44,24663.0,66.4627,66.5987,66.4433,66.4821,24663.0
2024-08-05 14:20:00,68.44,68.58,68.44,68.44,22285.0,66.4821,66.6181,66.4821,66.4821,22285.0
2024-08-05 14:30:00,68.46,68.47,68.27,68.35,19631.0,66.5015,66.5113,66.317,66.3947,19631.0
2024-08-05 14:40:00,68.35,68.57,68.33,68.53,41658.0,66.3947,66.6084,66.3753,66.5695,41658.0
2024-08-05 14:50:00,68.53,68.53,68.28,68.35,32264.0,66.5695,66.5695,66.3267,66.3947,32264.0
2024-08-05 15:00:00,68.34,68.34,68.18,68.22,55491.0,66.385,66.385,66.2296,66.2684,55491.0
2024-08-05 15:10:00,68.2,68.42,68.17,68.37,63271.0,66.249,66.4627,66.2198,66.4141,63271.0
2024-08-05 15:20:00,68.36,68.37,68.12,68.12,46559.0,66.4044,66.4141,66.1713,66.1713,46559.0
2024-08-05 15:30:00,68.12,68.19,68.02,68.03,46143.0,66.1713,66.2393,66.0741,66.0838,46143.0
2024-08-05 15:40:00,68.03,68.08,67.93,67.97,71078.0,66.0838,66.1324,65.9867,66.0256,71078.0
2024-08-05 15:50:00,67.96,68.31,67.95,68.29,325954.0,66.0159,66.3558,66.0061,66.3364,325954.0
2024-08-06 09:30:00,68.28,69.36,68.05,69.03,80145.0,66.3267,67.3758,66.1033,67.0552,80145.0
2024-08-06 09:40:00,69.02,69.24,68.49,68.53,84052.0,67.0455,67.2592,66.5307,66.5695,84052.0
2024-08-06 09:50:00,68.51,68.77,68.51,68.58,26217.0,66.5501,66.8027,66.5501,66.6181,26217.0
2024-08-06 10:00:00,68.63,68.71,68.34,68.46,38694.0,66.6667,66.7444,66.385,66.5015,38694.0
2024-08-06 10:10:00,68.49,68.72,68.44,68.45,33031.0,66.5307,66.7541,66.4821,66.4918,33031.0
2024-08-06 10:20:00,68.48,68.53,68.31,68.48,46784.0,66.521,66.5695,66.3558,66.521,46784.0
2024-08-06 10:30:00,68.46,68.52,68.27,68.28,40959.0,66.5015,66.5598,66.317,66.3267,40959.0
2024-08-06 10:40:00,68.26,68.31,68.13,68.17,42610.0,66.3073,66.3558,66.181,66.2198,42610.0
2024-08-06 10:50:00,68.17,68.28,68.06,68.13,33040.0,66.2198,66.3267,66.113,66.181,33040.0
2024-08-06 11:00:00,68.1,68.21,68.02,68.05,37730.0,66.1518,66.2587,66.0741,66.1033,37730.0
2024-08-06 11:10:00,68.04,68.31,68.02,68.19,37131.0,66.0936,66.3558,66.0741,66.2393,37131.0
2024-08-06 11:20:00,68.2,68.2,68.01,68.16,25112.0,66.249,66.249,66.0644,66.2101,25112.0
2024-08-06 11:30:00,68.16,68.16,67.97,68.09,25458.0,66.2101,66.2101,66.0256,66.1421,25458.0
2024-08-06 11:40:00,68.06,68.14,68.03,68.07,20435.0,66.113,66.1907,66.0838,66.1227,20435.0
2024-08-06 11:50:00,68.09,68.19,68.09,68.11,15863.0,66.1421,66.2393,66.1421,66.1616,15863.0
2024-08-06 12:00:00,68.1,68.28,68.08,68.22,28319.0,66.1518,66.3267,66.1324,66.2684,28319.0
2024-08-06 12:10:00,68.23,68.26,68.17,68.25,29259.0,66.2781,66.3073,66.2198,66.2976,29259.0
2024-08-06 12:20:00,68.25,68.25,68.11,68.11,24538.0,66.2976,66.2976,66.1616,66.1616,24538.0
2024-08-06 12:30:00,68.11,68.12,67.97,68.03,19984.0,66.1616,66.1713,66.0256,66.0838,19984.0
2024-08-06 12:40:00,68.03,68.07,67.95,67.95,22533.0,66.0838,66.1227,66.0061,66.0061,22533.0
2024-08-06 12:50:00,67.95,68.13,67.95,68.02,34209.0,66.0061,66.181,66.0061,66.0741,34209.0
2024-08-06 13:00:00,68.03,68.09,67.93,68.08,37179.0,66.0838,66.1421,65.9867,66.1324,37179.0
2024-08-06 13:10:00,68.07,68.33,68.07,68.19,78813.0,66.1227,66.3753,66.1227,66.2393,78813.0
2024-08-06 13:20:00,68.15,68.24,68.14,68.18,43826.0,66.2004,66.2878,66.1907,66.2296,43826.0
2024-08-06 13:30:00,68.18,68.22,68.14,68.15,32334.0,66.2296,66.2684,66.1907,66.2004,32334.0
2024-08-06 13:40:00,68.15,68.17,68.02,68.02,26701.0,66.2004,66.2198,66.0741,66.0741,26701.0
2024-08-06 13:50:00,68.03,68.16,68.01,68.16,27395.0,66.0838,66.2101,66.0644,66.2101,27395.0
2024-08-06 14:00:00,68.17,68.18,68.07,68.08,44235.0,66.2198,66.2296,66.1227,66.1324,44235.0
2024-08-06 14:10:00,68.08,68.13,68.01,68.1,43837.0,66.1324,66.181,66.0644,66.1518,43837.0
2024-08-06 14:20:00,68.11,68.11,68.0,68.06,50039.0,66.1616,66.1616,66.0547,66.113,50039.0
2024-08-06 14:30:00,68.06,68.27,68.06,68.25,26063.0,66.113,66.317,66.113,66.2976,26063.0
2024-08-06 14:40:00,68.24,68.25,68.14,68.17,33389.0,66.2878,66.2976,66.1907,66.2198,33389.0
2024-08-06 14:50:00,68.17,68.19,68.09,68.1,30038.0,66.2198,66.2393,66.1421,66.1518,30038.0
2024-08-06 15:00:00,68.09,68.09,67.96,67.96,65473.0,66.1421,66.1421,66.0159,66.0159,65473.0
2024-08-06 15:10:00,67.95,68.04,67.87,67.92,40125.0,66.0061,66.0936,65.9284,65.977,40125.0
2024-08-06 15:20:00,67.93,68.12,67.9,68.06,62769.0,65.9867,66.1713,65.9576,66.113,62769.0
2024-08-06 15:30:00,68.07,68.23,68.01,68.19,70353.0,66.1227,66.2781,66.0644,66.2393,70353.0
2024-08-06 15:40:00,68.21,68.21,68.06,68.14,77827.0,66.2587,66.2587,66.113,66.1907,77827.0
2024-08-06 15:50:00,68.14,68.15,67.9,67.93,376860.0,66.1907,66.2004,65.9576,65.9867,376860.0
2024-08-07 09:30:00,67.82,68.17,67.66,68.03,82179.0,65.8799,66.2198,65.7244,66.0838,82179.0
2024-08-07 09:40:00,68.06,68.26,67.97,68.06,27330.0,66.113,66.3073,66.0256,66.113,27330.0
2024-08-07 09:50:00,68.06,68.53,68.0,68.45,28210.0,66.113,66.5695,66.0547,66.4918,28210.0
2024-08-07 10:00:00,68.47,68.63,68.33,68.6,18808.0,66.5113,66.6667,66.3753,66.6375,18808.0
2024-08-07 10:10:00,68.59,68.8,68.51,68.79,28999.0,66.6278,66.8318,66.5501,66.8221,28999.0
2024-08-07 10:20:00,68.77,68.77,68.47,68.56,24951.0,66.8027,66.8027,66.5113,66.5987,24951.0
2024-08-07 10:30:00,68.57,68.72,68.5,68.7,12943.0,66.6084,66.7541,66.5404,66.7347,12943.0
2024-08-07 10:40:00,68.71,68.78,68.51,68.64,19904.0,66.7444,66.8124,66.5501,66.6764,19904.0
2024-08-07 10:50:00,68.66,68.81,68.66,68.81,21273.0,66.6958,66.8415,66.6958,66.8415,21273.0
2024-08-07 11:00:00,68.81,68.82,68.62,68.63,13911.0,66.8415,66.8512,66.657,66.6667,13911.0
2024-08-07 11:10:00,68.61,68.8,68.61,68.67,13612.0,66.6473,66.8318,66.6473,66.7055,13612.0
2024-08-07 11:20:00,68.67,68.82,68.59,68.8,50668.0,66.7055,66.8512,66.6278,66.8318,50668.0
2024-08-07 11:30:00,68.78,68.91,68.74,68.89,44740.0,66.8124,66.9387,66.7735,66.9192,44740.0
2024-08-07 11:40:00,68.88,69.09,68.87,69.07,18055.0,66.9095,67.1135,66.8998,67.0941,18055.0
2024-08-07 11:50:00,69.05,69.05,68.86,68.91,11638.0,67.0747,67.0747,66.8901,66.9387,11638.0
2024-08-07 12:00:00,68.91,69.0,68.89,68.94,16497.0,66.9387,67.0261,66.9192,66.9678,16497.0
2024-08-07 12:10:00,68.95,69.07,68.86,69.06,10209.0,66.9775,67.0941,66.8901,67.0844,10209.0
2024-08-07 12:20:00,69.07,69.07,68.88,68.89,17595.0,67.0941,67.0941,66.9095,66.9192,17595.0
2024-08-07 12:30:00,68.89,68.93,68.84,68.86,11765.0,66.9192,66.9581,66.8707,66.8901,11765.0
2024-08-07 12:40:00,68.88,68.88,68.77,68.8,11278.0,66.9095,66.9095,66.8027,66.8318,11278.0
2024-08-07 12:50:00,68.81,68.91,68.79,68.84,25810.0,66.8415,66.9387,66.8221,66.8707,25810.0
2024-08-07 13:00:00,68.83,68.89,68.79,68.89,13590.0,66.861,66.9192,66.8221,66.9192,13590.0
2024-08-07 13:10:00,68.9,68.99,68.88,68.96,19904.0,66.929,67.0164,66.9095,66.9872,19904.0
2024-08-07 13:20:00,68.97,69.08,68.97,69.01,20247.0,66.997,67.1038,66.997,67.0358,20247.0
2024-08-07 13:30:00,69.01,69.18,69.01,69.18,21919.0,67.0358,67.2009,67.0358,67.2009,21919.0
2024-08-07 13:40:00,69.18,69.22,69.05,69.06,27279.0,67.2009,67.2398,67.0747,67.0844,27279.0
2024-08-07 13:50:00,69.06,69.14,69.03,69.05,18373.0,67.0844,67.1621,67.0552,67.0747,18373.0
2024-08-07 14:00:00,69.06,69.06,68.9,68.99,19224.0,67.0844,67.0844,66.929,67.0164,19224.0
2024-08-07 14:10:00,68.98,69.03,68.87,69.01,26527.0,67.0067,67.0552,66.8998,67.0358,26527.0
2024-08-07 14:20:00,69.02,69.02,68.91,68.98,14310.0,67.0455,67.0455,66.9387,67.0067,14310.0
2024-08-07 14:30:00,68.98,69.07,68.97,69.03,14569.0,67.0067,67.0941,66.997,67.0552,14569.0
2024-08-07 14:40:00,69.03,69.16,69.01,69.02,26737.0,67.0552,67.1815,67.0358,67.0455,26737.0
2024-08-07 14:50:00,69.02,69.04,68.92,69.01,21366.0,67.0455,67.065,66.9484,67.0358,21366.0
2024-08-07 15:00:00,69.01,69.04,68.88,68.88,36186.0,67.0358,67.065,66.9095,66.9095,36186.0
2024-08-07 15:10:00,68.88,69.1,68.88,69.1,28905.0,66.9095,67.1232,66.9095,67.1232,28905.0
2024-08-07 15:20:00,69.1,69.2,69.1,69.15,44693.0,67.1232,67.2204,67.1232,67.1718,44693.0
2024-08-07 15:30:00,69.15,69.23,69.06,69.09,72052.0,67.1718,67.2495,67.0844,67.1135,72052.0
2024-08-07 15:40:00,69.09,69.24,68.99,69.22,90055.0,67.1135,67.2592,67.0164,67.2398,90055.0
2024-08-07 15:50:00,69.22,69.22,68.84,68.85,379419.0,67.2398,67.2398,66.8707,66.8804,379419.0
2024-08-08 09:30:00,68.34,68.99,68.16,68.95,55045.0,66.385,67.0164,66.2101,66.9775,55045.0
2024-08-08 09:40:00,68.95,69.27,68.87,69.18,38043.0,66.9775,67.2884,66.8998,67.2009,38043.0
2024-08-08 09:50:00,69.17,69.59,69.17,69.45,22015.0,67.1912,67.5992,67.1912,67.4632,22015.0
2024-08-08 10:00:00,69.43,69.75,69.41,69.63,47547.0,67.4438,67.7546,67.4244,67.6381,47547.0
2024-08-08 10:10:00,69.66,69.83,69.63,69.67,65466.0,67.6672,67.8324,67.6381,67.6769,65466.0
2024-08-08 10:20:00,69.63,69.78,69.61,69.65,95394.0,67.6381,67.7838,67.6186,67.6575,95394.0
2024-08-08 10:30:00,69.66,69.73,69.56,69.62,86162.0,67.6672,67.7352,67.5701,67.6284,86162.0
2024-08-08 10:40:00,69.64,69.76,69.57,69.62,40109.0,67.6478,67.7644,67.5798,67.6284,40109.0
2024-08-08 10:50:00,69.59,69.62,69.46,69.53,25119.0,67.5992,67.6284,67.4729,67.5409,25119.0
2024-08-08 11:00:00,69.52,69.61,69.33,69.37,125850.0,67.5312,67.6186,67.3467,67.3855,125850.0
2024-08-08 11:10:00,69.39,69.5,69.22,69.23,17018.0,67.4049,67.5118,67.2398,67.2495,17018.0
2024-08-08 11:20:00,69.24,69.34,69.19,69.31,17250.0,67.2592,67.3564,67.2107,67.3272,17250.0
2024-08-08 11:30:00,69.31,69.32,69.19,69.24,15694.0,67.3272,67.3369,67.2107,67.2592,15694.0
2024-08-08 11:40:00,69.23,69.26,69.05,69.26,20012.0,67.2495,67.2787,67.0747,67.2787,20012.0
2024-08-08 11:50:00,69.23,69.26,69.2,69.22,12786.0,67.2495,67.2787,67.2204,67.2398,12786.0
2024-08-08 12:00:00,69.2,69.24,69.06,69.07,9104.0,67.2204,67.2592,67.0844,67.0941,9104.0
2024-08-08 12:10:00,69.07,69.22,69.05,69.05,18226.0,67.0941,67.2398,67.0747,67.0747,18226.0
2024-08-08 12:20:00,69.05,69.07,68.97,68.98,9229.0,67.0747,67.0941,66.997,67.0067,9229.0
2024-08-08 12:30:00,68.98,69.03,68.88,68.92,16500.0,67.0067,67.0552,66.9095,66.9484,16500.0
2024-08-08 12:40:00,68.9,68.93,68.81,68.81,17696.0,66.929,66.9581,66.8415,66.8415,17696.0
2024-08-08 12:50:00,68.82,68.89,68.82,68.84,6516.0,66.8512,66.9192,66.8512,66.8707,6516.0
2024-08-08 13:00:00,68.83,68.99,68.79,68.97,26318.0,66.861,67.0164,66.8221,66.997,26318.0
2024-08-08 13:10:00,68.94,68.95,68.83,68.93,9045.0,66.9678,66.9775,66.861,66.9581,9045.0
2024-08-08 13:20:00,68.93,68.98,68.89,68.98,12890.0,66.9581,67.0067,66.9192,67.0067,12890.0
2024-08-08 13:30:00,69.01,69.04,68.87,68.91,10999.0,67.0358,67.065,66.8998,66.9387,10999.0
2024-08-08 13:40:00,68.9,68.95,68.7,68.74,16481.0,66.929,66.9775,66.7347,66.7735,16481.0
2024-08-08 13:50:00,68.75,68.85,68.72,68.84,8343.0,66.7833,66.8804,66.7541,66.8707,8343.0
2024-08-08 14:00:00,68.85,68.89,68.79,68.89,13094.0,66.8804,66.9192,66.8221,66.9192,13094.0
2024-08-08 14:10:00,68.88,68.9,68.82,68.88,13613.0,66.9095,66.929,66.8512,66.9095,13613.0
2024-08-08 14:20:00,68.89,68.89,68.8,68.83,16576.0,66.9192,66.9192,66.8318,66.861,16576.0
2024-08-08 14:30:00,68.82,68.88,68.78,68.82,35998.0,66.8512,66.9095,66.8124,66.8512,35998.0
2024-08-08 14:40:00,68.82,68.91,68.82,68.88,13745.0,66.8512,66.9387,66.8512,66.9095,13745.0
2024-08-08 14:50:00,68.89,68.9,68.81,68.86,25038.0,66.9192,66.929,66.8415,66.8901,25038.0
2024-08-08 15:00:00,68.86,69.08,68.85,69.04,39719.0,66.8901,67.1038,66.8804,67.065,39719.0
2024-08-08 15:10:00,69.03,69.1,68.94,68.97,18264.0,67.0552,67.1232,66.9678,66.997,18264.0
2024-08-08 15:20:00,68.97,69.13,68.9,69.11,74813.0,66.997,67.1524,66.929,67.133,74813.0
2024-08-08 15:30:00,69.09,69.17,68.94,68.96,50081.0,67.1135,67.1912,66.9678,66.9872,50081.0
2024-08-08 15:40:00,68.96,69.09,68.95,69.07,48746.0,66.9872,67.1135,66.9775,67.0941,48746.0
2024-08-08 15:50:00,69.06,69.14,68.95,69.04,209895.0,67.0844,67.1621,66.9775,67.065,209895.0
2024-08-09 09:30:00,68.83,68.86,68.54,68.54,60660.0,66.861,66.8901,66.5793,66.5793,60660.0
2024-08-09 09:40:00,68.54,68.81,68.46,68.69,25550.0,66.5793,66.8415,66.5015,66.725,25550.0
2024-08-09 09:50:00,68.67,68.9,68.67,68.88,36083.0,66.7055,66.929,66.7055,66.9095,36083.0
2024-08-09 10:00:00,68.88,68.97,68.75,68.8,20365.0,66.9095,66.997,66.7833,66.8318,20365.0
2024-08-09 10:10:00,68.82,68.85,68.63,68.73,28603.0,66.8512,66.8804,66.6667,66.7638,28603.0
2024-08-09 10:20:00,68.77,68.99,68.75,68.95,18856.0,66.8027,67.0164,66.7833,66.9775,18856.0
2024-08-09 10:30:00,68.97,68.99,68.85,68.91,28383.0,66.997,67.0164,66.8804,66.9387,28383.0
2024-08-09 10:40:00,68.89,69.0,68.8,68.8,24851.0,66.9192,67.0261,66.8318,66.8318,24851.0
2024-08-09 10:50:00,68.8,68.94,68.75,68.9,29959.0,66.8318,66.9678,66.7833,66.929,29959.0
2024-08-09 11:00:00,68.91,68.92,68.83,68.9,14022.0,66.9387,66.9484,66.861,66.929,14022.0
2024-08-09 11:10:00,68.89,69.0,68.87,68.88,13733.0,66.9192,67.0261,66.8998,66.9095,13733.0
2024-08-09 11:20:00,68.87,69.0,68.86,68.93,28819.0,66.8998,67.0261,66.8901,66.9581,28819.0
2024-08-09 11:30:00,68.93,69.04,68.93,69.01,14817.0,66.9581,67.065,66.9581,67.0358,14817.0
2024-08-09 11:40:00,69.01,69.08,68.98,69.07,9991.0,67.0358,67.1038,67.0067,67.0941,9991.0
2024-08-09 11:50:00,69.06,69.07,68.98,69.01,17396.0,67.0844,67.0941,67.0067,67.0358,17396.0
2024-08-09 12:00:00,69.01,69.09,69.0,69.05,9288.0,67.0358,67.1135,67.0261,67.0747,9288.0
2024-08-09 12:10:00,69.05,69.11,69.04,69.05,24234.0,67.0747,67.133,67.065,67.0747,24234.0
2024-08-09 12:20:00,69.05,69.05,68.95,68.96,19985.0,67.0747,67.0747,66.9775,66.9872,19985.0
2024-08-09 12:30:00,68.96,68.98,68.91,68.97,13106.0,66.9872,67.0067,66.9387,66.997,13106.0
2024-08-09 12:40:00,68.97,69.07,68.96,69.05,20967.0,66.997,67.0941,66.9872,67.0747,20967.0
2024-08-09 12:50:00,69.04,69.1,69.03,69.03,10382.0,67.065,67.1232,67.0552,67.0552,10382.0
2024-08-09 13:00:00,69.02,69.1,69.02,69.1,17721.0,67.0455,67.1232,67.0455,67.1232,17721.0
2024-08-09 13:10:00,69.1,69.18,69.06,69.14,20023.0,67.1232,67.2009,67.0844,67.1621,20023.0
2024-08-09 13:20:00,69.14,69.17,69.05,69.1,27360.0,67.1621,67.1912,67.0747,67.1232,27360.0
2024-08-09 13:30:00,69.13,69.15,69.04,69.04,24761.0,67.1524,67.1718,67.065,67.065,24761.0
2024-08-09 13:40:00,69.04,69.05,68.99,69.03,17775.0,67.065,67.0747,67.0164,67.0552,17775.0
2024-08-09 13:50:00,69.04,69.04,68.85,68.85,13243.0,67.065,67.065,66.8804,66.8804,13243.0
2024-08-09 14:00:00,68.87,68.87,68.75,68.79,14340.0,66.8998,66.8998,66.7833,66.8221,14340.0
2024-08-09 14:10:00,68.8,68.86,68.76,68.79,13772.0,66.8318,66.8901,66.793,66.8221,13772.0
2024-08-09 14:20:00,68.8,68.83,68.77,68.78,18660.0,66.8318,66.861,66.8027,66.8124,18660.0
2024-08-09 14:30:00,68.79,68.92,68.78,68.91,15978.0,66.8221,66.9484,66.8124,66.9387,15978.0
2024-08-09 14:40:00,68.91,68.94,68.85,68.86,16844.0,66.9387,66.9678,66.8804,66.8901,16844.0
2024-08-09 14:50:00,68.87,68.91,68.8,68.91,24193.0,66.8998,66.9387,66.8318,66.9387,24193.0
2024-08-09 15:00:00,68.91,68.96,68.82,68.94,26190.0,66.9387,66.9872,66.8512,66.9678,26190.0
2024-08-09 15:10:00,68.95,68.95,68.9,68.94,27970.0,66.9775,66.9775,66.929,66.9678,27970.0
2024-08-09 15:20:00,68.93,69.0,68.93,68.95,26607.0,66.9581,67.0261,66.9581,66.9775,26607.0
2024-08-09 15:30:00,68.94,69.07,68.93,69.06,37460.0,66.9678,67.0941,66.9581,67.0844,37460.0
2024-08-09 15:40:00,69.06,69.06,68.99,69.06,65187.0,67.0844,67.0844,67.0164,67.0844,65187.0
2024-08-09 15:50:00,69.05,69.21,68.98,69.14,247504.0,67.0747,67.2301,67.0067,67.1621,247504.0
2024-08-12 09:30:00,69.45,69.5,66.0,68.73,70754.0,67.4632,67.5118,64.1119,66.7638,70754.0
2024-08-12 09:40:00,68.75,68.98,68.55,68.92,49907.0,66.7833,67.0067,66.589,66.9484,49907.0
2024-08-12 09:50:00,68.92,68.96,68.66,68.95,34956.0,66.9484,66.9872,66.6958,66.9775,34956.0
2024-08-12 10:00:00,68.92,68.93,68.72,68.79,27408.0,66.9484,66.9581,66.7541,66.8221,27408.0
2024-08-12 10:10:00,68.84,69.05,68.84,68.93,55243.0,66.8707,67.0747,66.8707,66.9581,55243.0
2024-08-12 10:20:00,68.93,69.03,68.79,69.03,44383.0,66.9581,67.0552,66.8221,67.0552,44383.0
2024-08-12 10:30:00,69.02,69.07,68.88,68.9,20107.0,67.0455,67.0941,66.9095,66.929,20107.0
2024-08-12 10:40:00,68.89,69.03,68.87,68.91,16701.0,66.9192,67.0552,66.8998,66.9387,16701.0
2024-08-12 10:50:00,68.92,69.06,68.92,69.0,20859.0,66.9484,67.0844,66.9484,67.0261,20859.0
2024-08-12 11:00:00,69.01,69.01,68.57,68.58,21532.0,67.0358,67.0358,66.6084,66.6181,21532.0
2024-08-12 11:10:00,68.57,68.59,68.45,68.54,20487.0,66.6084,66.6278,66.4918,66.5793,20487.0
2024-08-12 11:20:00,68.55,68.76,68.55,68.64,20029.0,66.589,66.793,66.589,66.6764,20029.0
2024-08-12 11:30:00,68.64,68.8,68.63,68.7,15698.0,66.6764,66.8318,66.6667,66.7347,15698.0
2024-08-12 11:40:00,68.7,68.7,68.58,68.59,11685.0,66.7347,66.7347,66.6181,66.6278,11685.0
2024-08-12 11:50:00,68.59,68.79,68.59,68.79,13334.0,66.6278,66.8221,66.6278,66.8221,13334.0
2024-08-12 12:00:00,68.8,68.89,68.63,68.67,30170.0,66.8318,66.9192,66.6667,66.7055,30170.0
2024-08-12 12:10:00,68.68,68.81,68.66,68.74,19844.0,66.7153,66.8415,66.6958,66.7735,19844.0
2024-08-12 12:20:00,68.71,68.75,68.66,68.69,16951.0,66.7444,66.7833,66.6958,66.725,16951.0
2024-08-12 12:30:00,68.69,68.69,68.61,68.63,26892.0,66.725,66.725,66.6473,66.6667,26892.0
2024-08-12 12:40:00,68.62,68.65,68.56,68.57,16351.0,66.657,66.6861,66.5987,66.6084,16351.0
2024-08-12 12:50:00,68.56,68.62,68.54,68.57,15189.0,66.5987,66.657,66.5793,66.6084,15189.0
2024-08-12 13:00:00,68.57,68.57,68.45,68.48,20745.0,66.6084,66.6084,66.4918,66.521,20745.0
2024-08-12 13:10:00,68.48,68.55,68.46,68.53,11648.0,66.521,66.589,66.5015,66.5695,11648.0
2024-08-12 13:20:00,68.53,68.55,68.47,68.52,18168.0,66.5695,66.589,66.5113,66.5598,18168.0
2024-08-12 13:30:00,68.53,68.61,68.53,68.55,15260.0,66.5695,66.6473,66.5695,66.589,15260.0
2024-08-12 13:40:00,68.56,68.57,68.39,68.4,32038.0,66.5987,66.6084,66.4335,66.4433,32038.0
2024-08-12 13:50:00,68.4,68.44,68.31,68.33,14567.0,66.4433,66.4821,66.3558,66.3753,14567.0
2024-08-12 14:00:00,68.34,68.42,68.34,68.41,14193.0,66.385,66.4627,66.385,66.453,14193.0
2024-08-12 14:10:00,68.43,68.56,68.43,68.56,15460.0,66.4724,66.5987,66.4724,66.5987,15460.0
2024-08-12 14:20:00,68.55,68.57,68.43,68.45,15331.0,66.589,66.6084,66.4724,66.4918,15331.0
2024-08-12 14:30:00,68.45,68.51,68.41,68.48,16587.0,66.4918,66.5501,66.453,66.521,16587.0
2024-08-12 14:40:00,68.49,68.55,68.47,68.54,15138.0,66.5307,66.589,66.5113,66.5793,15138.0
2024-08-12 14:50:00,68.55,68.56,68.42,68.42,17811.0,66.589,66.5987,66.4627,66.4627,17811.0
2024-08-12 15:00:00,68.42,68.51,68.37,68.48,18056.0,66.4627,66.5501,66.4141,66.521,18056.0
2024-08-12 15:10:00,68.49,68.51,68.36,68.37,17174.0,66.5307,66.5501,66.4044,66.4141,17174.0
2024-08-12 15:20:00,68.37,68.44,68.35,68.38,18990.0,66.4141,66.4821,66.3947,66.4238,18990.0
2024-08-12 15:30:00,68.38,68.42,68.33,68.38,37706.0,66.4238,66.4627,66.3753,66.4238,37706.0
2024-08-12 15:40:00,68.39,68.39,68.25,68.3,41578.0,66.4335,66.4335,66.2976,66.3461,41578.0
2024-08-12 15:50:00,68.3,68.39,68.19,68.31,207548.0,66.3461,66.4335,66.2393,66.3558,207548.0
2024-08-13 09:30:00,68.37,68.5,68.26,68.45,56774.0,66.4141,66.5404,66.3073,66.4918,56774.0
2024-08-13 09:40:00,68.41,68.54,68.26,68.28,121456.0,66.453,66.5793,66.3073,66.3267,121456.0
2024-08-13 09:50:00,68.28,68.38,68.22,68.35,75705.0,66.3267,66.4238,66.2684,66.3947,75705.0
2024-08-13 10:00:00,68.33,68.48,68.3,68.44,47251.0,66.3753,66.521,66.3461,66.4821,47251.0
2024-08-13 10:10:00,68.44,68.46,68.28,68.42,86966.0,66.4821,66.5015,66.3267,66.4627,86966.0
2024-08-13 10:20:00,68.42,68.53,68.41,68.52,19354.0,66.4627,66.5695,66.453,66.5598,19354.0
2024-08-13 10:30:00,68.52,68.6,68.51,68.59,18168.0,66.5598,66.6375,66.5501,66.6278,18168.0
2024-08-13 10:40:00,68.59,68.68,68.57,68.66,22895.0,66.6278,66.7153,66.6084,66.6958,22895.0
2024-08-13 10:50:00,68.67,68.81,68.67,68.81,43377.0,66.7055,66.8415,66.7055,66.8415,43377.0
2024-08-13 11:00:00,68.8,68.91,68.74,68.83,88091.0,66.8318,66.9387,66.7735,66.861,88091.0
2024-08-13 11:10:00,68.8,68.83,68.73,68.8,14617.0,66.8318,66.861,66.7638,66.8318,14617.0
2024-08-13 11:20:00,68.79,68.88,68.79,68.8,13523.0,66.8221,66.9095,66.8221,66.8318,13523.0
2024-08-13 11:30:00,68.81,68.97,68.81,68.95,74187.0,66.8415,66.997,66.8415,66.9775,74187.0
2024-08-13 11:40:00,68.95,69.0,68.82,68.82,29750.0,66.9775,67.0261,66.8512,66.8512,29750.0
2024-08-13 11:50:00,68.84,68.95,68.83,68.95,12358.0,66.8707,66.9775,66.861,66.9775,12358.0
2024-08-13 12:00:00,68.96,68.98,68.9,68.91,14106.0,66.9872,67.0067,66.929,66.9387,14106.0
2024-08-13 12:10:00,68.9,68.96,68.86,68.95,12143.0,66.929,66.9872,66.8901,66.9775,12143.0
2024-08-13 12:20:00,68.96,69.03,68.9,68.91,14849.0,66.9872,67.0552,66.929,66.9387,14849.0
2024-08-13 12:30:00,68.92,69.03,68.89,69.03,11338.0,66.9484,67.0552,66.9192,67.0552,11338.0
2024-08-13 12:40:00,69.04,69.05,68.98,69.03,20014.0,67.065,67.0747,67.0067,67.0552,20014.0
2024-08-13 12:50:00,69.03,69.14,69.03,69.12,25749.0,67.0552,67.1621,67.0552,67.1427,25749.0
2024-08-13 13:00:00,69.12,69.21,69.03,69.04,32833.0,67.1427,67.2301,67.0552,67.065,32833.0
2024-08-13 13:10:00,69.05,69.17,69.04,69.12,40870.0,67.0747,67.1912,67.065,67.1427,40870.0
2024-08-13 13:20:00,69.13,69.29,69.1,69.1,35476.0,67.1524,67.3078,67.1232,67.1232,35476.0
2024-08-13 13:30:00,69.09,69.15,69.08,69.15,16932.0,67.1135,67.1718,67.1038,67.1718,16932.0
2024-08-13 13:40:00,69.16,69.22,69.12,69.16,22990.0,67.1815,67.2398,67.1427,67.1815,22990.0
2024-08-13 13:50:00,69.16,69.2,69.13,69.14,22377.0,67.1815,67.2204,67.1524,67.1621,22377.0
2024-08-13 14:00:00,69.14,69.18,69.07,69.09,24895.0,67.1621,67.2009,67.0941,67.1135,24895.0
2024-08-13 14:10:00,69.08,69.13,69.06,69.06,30696.0,67.1038,67.1524,67.0844,67.0844,30696.0
2024-08-13 14:20:00,69.06,69.08,68.97,69.02,21071.0,67.0844,67.1038,66.997,67.0455,21071.0
2024-08-13 14:30:00,69.01,69.1,69.0,69.1,13829.0,67.0358,67.1232,67.0261,67.1232,13829.0
2024-08-13 14:40:00,69.1,69.14,69.07,69.09,15196.0,67.1232,67.1621,67.0941,67.1135,15196.0
2024-08-13 14:50:00,69.1,69.1,69.02,69.04,29000.0,67.1232,67.1232,67.0455,67.065,29000.0
2024-08-13 15:00:00,69.03,69.17,69.03,69.12,24302.0,67.0552,67.1912,67.0552,67.1427,24302.0
2024-08-13 15:10:00,69.12,69.24,69.1,69.21,26830.0,67.1427,67.2592,67.1232,67.2301,26830.0
2024-08-13 15:20:00,69.2,69.27,69.2,69.27,39871.0,67.2204,67.2884,67.2204,67.2884,39871.0
2024-08-13 15:30:00,69.26,69.26,69.15,69.17,36544.0,67.2787,67.2787,67.1718,67.1912,36544.0
2024-08-13 15:40:00,69.17,69.23,69.07,69.2,71576.0,67.1912,67.2495,67.0941,67.2204,71576.0
2024-08-13 15:50:00,69.2,69.34,69.18,69.2,242292.0,67.2204,67.3564,67.2009,67.2204,242292.0
2024-08-14 09:30:00,69.21,70.09,69.21,70.05,130037.0,67.2301,68.0849,67.2301,68.0461,130037.0
2024-08-14 09:40:00,70.06,70.45,69.96,70.41,96047.0,68.0558,68.4346,67.9586,68.3958,96047.0
2024-08-14 09:50:00,70.35,70.7,70.31,70.42,130682.0,68.3375,68.6775,68.2986,68.4055,130682.0
2024-08-14 10:00:00,70.38,70.69,70.28,70.69,104648.0,68.3666,68.6678,68.2695,68.6678,104648.0
2024-08-14 10:10:00,70.69,70.98,70.68,70.86,77152.0,68.6678,68.9495,68.658,68.8329,77152.0
2024-08-14 10:20:00,70.85,70.99,70.78,70.97,77004.0,68.8232,68.9592,68.7552,68.9397,77004.0
2024-08-14 10:30:00,70.97,71.08,70.8,70.81,75155.0,68.9397,69.0466,68.7746,68.7843,75155.0
2024-08-14 10:40:00,70.82,70.89,70.64,70.65,57836.0,68.794,68.862,68.6192,68.6289,57836.0
2024-08-14 10:50:00,70.65,70.71,70.46,70.48,56030.0,68.6289,68.6872,68.4443,68.4638,56030.0
2024-08-14 11:00:00,70.48,70.64,70.47,70.58,28795.0,68.4638,68.6192,68.454,68.5609,28795.0
2024-08-14 11:10:00,70.58,70.66,70.52,70.62,31951.0,68.5609,68.6386,68.5026,68.5998,31951.0
2024-08-14 11:20:00,70.61,70.66,70.59,70.66,24737.0,68.59,68.6386,68.5706,68.6386,24737.0
2024-08-14 11:30:00,70.65,70.69,70.53,70.53,23930.0,68.6289,68.6678,68.5123,68.5123,23930.0
2024-08-14 11:40:00,70.53,70.56,70.45,70.46,19928.0,68.5123,68.5415,68.4346,68.4443,19928.0
2024-08-14 11:50:00,70.48,70.57,70.46,70.49,17370.0,68.4638,68.5512,68.4443,68.4735,17370.0
2024-08-14 12:00:00,70.5,70.61,70.48,70.6,36001.0,68.4832,68.59,68.4638,68.5803,36001.0
2024-08-14 12:10:00,70.62,70.73,70.61,70.68,56303.0,68.5998,68.7066,68.59,68.658,56303.0
2024-08-14 12:20:00,70.68,70.75,70.65,70.68,20350.0,68.658,68.726,68.6289,68.658,20350.0
2024-08-14 12:30:00,70.68,70.81,70.66,70.79,26143.0,68.658,68.7843,68.6386,68.7649,26143.0
2024-08-14 12:40:00,70.78,70.83,70.76,70.77,19899.0,68.7552,68.8037,68.7357,68.7455,19899.0
2024-08-14 12:50:00,70.77,70.82,70.75,70.78,18781.0,68.7455,68.794,68.726,68.7552,18781.0
2024-08-14 13:00:00,70.78,70.78,70.62,70.63,22109.0,68.7552,68.7552,68.5998,68.6095,22109.0
2024-08-14 13:10:00,70.61,70.62,70.52,70.53,22738.0,68.59,68.5998,68.5026,68.5123,22738.0
2024-08-14 13:20:00,70.52,70.57,70.45,70.57,32749.0,68.5026,68.5512,68.4346,68.5512,32749.0
2024-08-14 13:30:00,70.56,70.62,70.54,70.62,20764.0,68.5415,68.5998,68.522,68.5998,20764.0
2024-08-14 13:40:00,70.6,70.68,70.59,70.62,23573.0,68.5803,68.658,68.5706,68.5998,23573.0
2024-08-14 13:50:00,70.62,70.63,70.59,70.63,28465.0,68.5998,68.6095,68.5706,68.6095,28465.0
2024-08-14 14:00:00,70.63,70.72,70.6,70.71,40531.0,68.6095,68.6969,68.5803,68.6872,40531.0
2024-08-14 14:10:00,70.72,70.73,70.67,70.68,289807.0,68.6969,68.7066,68.6483,68.658,289807.0
2024-08-14 14:20:00,70.67,70.67,70.48,70.6,32729.0,68.6483,68.6483,68.4638,68.5803,32729.0
2024-08-14 14:30:00,70.6,70.7,70.58,70.63,26646.0,68.5803,68.6775,68.5609,68.6095,26646.0
2024-08-14 14:40:00,70.63,70.76,70.63,70.72,26188.0,68.6095,68.7357,68.6095,68.6969,26188.0
2024-08-14 14:50:00,70.72,70.8,70.69,70.75,26617.0,68.6969,68.7746,68.6678,68.726,26617.0
2024-08-14 15:00:00,70.76,70.78,70.7,70.76,29658.0,68.7357,68.7552,68.6775,68.7357,29658.0
2024-08-14 15:10:00,70.78,70.8,70.74,70.75,58658.0,68.7552,68.7746,68.7163,68.726,58658.0
2024-08-14 15:20:00,70.76,70.81,70.74,70.78,50111.0,68.7357,68.7843,68.7163,68.7552,50111.0
2024-08-14 15:30:00,70.78,70.81,70.59,70.59,115691.0,68.7552,68.7843,68.5706,68.5706,115691.0
2024-08-14 15:40:00,70.59,70.68,70.47,70.51,195832.0,68.5706,68.658,68.454,68.4929,195832.0
2024-08-14 15:50:00,70.51,70.54,70.36,70.38,359677.0,68.4929,68.522,68.3472,68.3666,359677.0
2024-08-15 09:30:00,70.76,70.78,69.87,69.88,123645.0,68.7357,68.7552,67.8712,67.8809,123645.0
2024-08-15 09:40:00,69.83,70.1,69.83,69.95,39433.0,67.8324,68.0946,67.8324,67.9489,39433.0
2024-08-15 09:50:00,69.99,70.02,69.5,69.54,87147.0,67.9878,68.0169,67.5118,67.5507,87147.0
2024-08-15 10:00:00,69.56,69.61,69.3,69.52,64675.0,67.5701,67.6186,67.3175,67.5312,64675.0
2024-08-15 10:10:00,69.53,69.53,69.37,69.4,65011.0,67.5409,67.5409,67.3855,67.4147,65011.0
2024-08-15 10:20:00,69.4,69.49,69.25,69.39,132269.0,67.4147,67.5021,67.2689,67.4049,132269.0
2024-08-15 10:30:00,69.39,69.51,69.27,69.46,69800.0,67.4049,67.5215,67.2884,67.4729,69800.0
2024-08-15 10:40:00,69.45,69.55,69.32,69.33,27919.0,67.4632,67.5604,67.3369,67.3467,27919.0
2024-08-15 10:50:00,69.34,69.57,69.34,69.48,17818.0,67.3564,67.5798,67.3564,67.4924,17818.0
2024-08-15 11:00:00,69.47,69.64,69.42,69.58,66922.0,67.4827,67.6478,67.4341,67.5895,66922.0
2024-08-15 11:10:00,69.59,69.65,69.5,69.61,83362.0,67.5992,67.6575,67.5118,67.6186,83362.0
2024-08-15 11:20:00,69.61,69.64,69.49,69.52,34446.0,67.6186,67.6478,67.5021,67.5312,34446.0
2024-08-15 11:30:00,69.51,69.53,69.43,69.45,50892.0,67.5215,67.5409,67.4438,67.4632,50892.0
2024-08-15 11:40:00,69.45,69.47,69.34,69.41,56567.0,67.4632,67.4827,67.3564,67.4244,56567.0
2024-08-15 11:50:00,69.4,69.43,69.36,69.36,30417.0,67.4147,67.4438,67.3758,67.3758,30417.0
2024-08-15 12:00:00,69.36,69.45,69.35,69.44,24611.0,67.3758,67.4632,67.3661,67.4535,24611.0
2024-08-15 12:10:00,69.44,69.47,69.36,69.37,160197.0,67.4535,67.4827,67.3758,67.3855,160197.0
2024-08-15 12:20:00,69.36,69.41,69.32,69.35,18909.0,67.3758,67.4244,67.3369,67.3661,18909.0
2024-08-15 12:30:00,69.35,69.41,69.23,69.26,178486.0,67.3661,67.4244,67.2495,67.2787,178486.0
2024-08-15 12:40:00,69.25,69.25,69.05,69.13,72009.0,67.2689,67.2689,67.0747,67.1524,72009.0
2024-08-15 12:50:00,69.11,69.13,68.92,68.94,24639.0,67.133,67.1524,66.9484,66.9678,24639.0
2024-08-15 13:00:00,68.95,69.11,68.89,69.08,28212.0,66.9775,67.133,66.9192,67.1038,28212.0
2024-08-15 13:10:00,69.08,69.17,69.03,69.11,21906.0,67.1038,67.1912,67.0552,67.133,21906.0
2024-08-15 13:20:00,69.12,69.17,69.11,69.14,14436.0,67.1427,67.1912,67.133,67.1621,14436.0
2024-08-15 13:30:00,69.13,69.15,68.99,69.01,23501.0,67.1524,67.1718,67.0164,67.0358,23501.0
2024-08-15 13:40:00,69.01,69.03,68.92,68.98,43911.0,67.0358,67.0552,66.9484,67.0067,43911.0
2024-08-15 13:50:00,68.98,69.03,68.97,68.97,29535.0,67.0067,67.0552,66.997,66.997,29535.0
2024-08-15 14:00:00,68.96,69.05,68.91,69.03,25949.0,66.9872,67.0747,66.9387,67.0552,25949.0
2024-08-15 14:10:00,69.03,69.06,68.97,68.97,31831.0,67.0552,67.0844,66.997,66.997,31831.0
2024-08-15 14:20:00,68.97,69.06,68.96,69.01,45150.0,66.997,67.0844,66.9872,67.0358,45150.0
2024-08-15 14:30:00,69.02,69.06,68.93,68.96,23361.0,67.0455,67.0844,66.9581,66.9872,23361.0
2024-08-15 14:40:00,68.97,69.03,68.94,68.98,44993.0,66.997,67.0552,66.9678,67.0067,44993.0
2024-08-15 14:50:00,68.98,69.07,68.96,69.05,84530.0,67.0067,67.0941,66.9872,67.0747,84530.0
2024-08-15 15:00:00,69.05,69.05,68.99,69.01,40931.0,67.0747,67.0747,67.0164,67.0358,40931.0
2024-08-15 15:10:00,69.0,69.11,69.0,69.07,58148.0,67.0261,67.133,67.0261,67.0941,58148.0
2024-08-15 15:20:00,69.06,69.09,68.98,69.0,40062.0,67.0844,67.1135,67.0067,67.0261,40062.0
2024-08-15 15:30:00,69.0,69.0,68.88,68.98,52530.0,67.0261,67.0261,66.9095,67.0067,52530.0
2024-08-15 15:40:00,68.98,69.04,68.88,68.92,37987.0,67.0067,67.065,66.9095,66.9484,37987.0
2024-08-15 15:50:00,68.92,68.96,68.68,68.75,307840.0,66.9484,66.9872,66.7153,66.7833,307840.0
2024-08-16 09:30:00,68.75,68.88,68.63,68.69,129927.0,66.7833,66.9095,66.6667,66.725,129927.0
2024-08-16 09:40:00,68.73,68.84,68.66,68.8,18484.0,66.7638,66.8707,66.6958,66.8318,18484.0
2024-08-16 09:50:00,68.81,68.83,68.66,68.8,19309.0,66.8415,66.861,66.6958,66.8318,19309.0
2024-08-16 10:00:00,68.79,68.86,68.61,68.69,21335.0,66.8221,66.8901,66.6473,66.725,21335.0
2024-08-16 10:10:00,68.69,68.77,68.64,68.69,13021.0,66.725,66.8027,66.6764,66.725,13021.0
2024-08-16 10:20:00,68.69,68.82,68.66,68.77,15145.0,66.725,66.8512,66.6958,66.8027,15145.0
2024-08-16 10:30:00,68.76,68.95,68.73,68.9,22478.0,66.793,66.9775,66.7638,66.929,22478.0
2024-08-16 10:40:00,68.9,69.12,68.88,69.11,15711.0,66.929,67.1427,66.9095,67.133,15711.0
2024-08-16 10:50:00,69.1,69.1,68.89,68.92,132078.0,67.1232,67.1232,66.9192,66.9484,132078.0
2024-08-16 11:00:00,68.94,69.04,68.93,69.02,126922.0,66.9678,67.065,66.9581,67.0455,126922.0
2024-08-16 11:10:00,69.04,69.19,68.99,69.17,128204.0,67.065,67.2107,67.0164,67.1912,128204.0
2024-08-16 11:20:00,69.19,69.19,69.09,69.15,23057.0,67.2107,67.2107,67.1135,67.1718,23057.0
2024-08-16 11:30:00,69.14,69.14,68.94,68.94,12394.0,67.1621,67.1621,66.9678,66.9678,12394.0
2024-08-16 11:40:00,68.95,69.03,68.95,69.0,13512.0,66.9775,67.0552,66.9775,67.0261,13512.0
2024-08-16 11:50:00,69.01,69.08,69.01,69.08,9885.0,67.0358,67.1038,67.0358,67.1038,9885.0
2024-08-16 12:00:00,69.08,69.12,69.0,69.01,26023.0,67.1038,67.1427,67.0261,67.0358,26023.0
2024-08-16 12:10:00,69.0,69.03,68.95,68.98,22470.0,67.0261,67.0552,66.9775,67.0067,22470.0
2024-08-16 12:20:00,68.97,69.01,68.92,68.97,13446.0,66.997,67.0358,66.9484,66.997,13446.0
2024-08-16 12:30:00,68.97,69.06,68.96,69.02,14595.0,66.997,67.0844,66.9872,67.0455,14595.0
2024-08-16 12:40:00,69.03,69.06,68.94,68.95,21997.0,67.0552,67.0844,66.9678,66.9775,21997.0
2024-08-16 12:50:00,68.94,68.99,68.94,68.98,13146.0,66.9678,67.0164,66.9678,67.0067,13146.0
2024-08-16 13:00:00,68.97,69.04,68.96,68.98,11816.0,66.997,67.065,66.9872,67.0067,11816.0
2024-08-16 13:10:00,68.97,69.0,68.94,68.99,11299.0,66.997,67.0261,66.9678,67.0164,11299.0
2024-08-16 13:20:00,68.99,69.08,68.97,69.05,39932.0,67.0164,67.1038,66.997,67.0747,39932.0
2024-08-16 13:30:00,69.05,69.09,69.0,69.05,17082.0,67.0747,67.1135,67.0261,67.0747,17082.0
2024-08-16 13:40:00,69.04,69.05,68.97,69.01,19355.0,67.065,67.0747,66.997,67.0358,19355.0
2024-08-16 13:50:00,69.0,69.03,68.97,69.01,14643.0,67.0261,67.0552,66.997,67.0358,14643.0
2024-08-16 14:00:00,69.0,69.1,68.99,69.08,18228.0,67.0261,67.1232,67.0164,67.1038,18228.0
2024-08-16 14:10:00,69.07,69.07,69.02,69.04,11667.0,67.0941,67.0941,67.0455,67.065,11667.0
2024-08-16 14:20:00,69.05,69.05,68.98,69.02,17367.0,67.0747,67.0747,67.0067,67.0455,17367.0
2024-08-16 14:30:00,69.01,69.05,68.99,69.03,25761.0,67.0358,67.0747,67.0164,67.0552,25761.0
2024-08-16 14:40:00,69.03,69.04,69.0,69.04,22206.0,67.0552,67.065,67.0261,67.065,22206.0
2024-08-16 14:50:00,69.03,69.07,69.03,69.06,24865.0,67.0552,67.0941,67.0552,67.0844,24865.0
2024-08-16 15:00:00,69.06,69.11,69.05,69.09,19016.0,67.0844,67.133,67.0747,67.1135,19016.0
2024-08-16 15:10:00,69.09,69.1,69.01,69.02,40151.0,67.1135,67.1232,67.0358,67.0455,40151.0
2024-08-16 15:20:00,69.02,69.06,69.0,69.0,24500.0,67.0455,67.0844,67.0261,67.0261,24500.0
2024-08-16 15:30:00,69.0,69.08,68.93,69.0,50414.0,67.0261,67.1038,66.9581,67.0261,50414.0
2024-08-16 15:40:00,69.0,69.04,68.98,69.0,39386.0,67.0261,67.065,67.0067,67.0261,39386.0
2024-08-16 15:50:00,69.0,69.06,68.99,69.04,185168.0,67.0261,67.0844,67.0164,67.065,185168.0
2024-08-19 09:30:00,69.15,69.3,69.06,69.23,40855.0,67.1718,67.3175,67.0844,67.2495,40855.0
2024-08-19 09:40:00,69.25,69.34,69.14,69.15,36337.0,67.2689,67.3564,67.1621,67.1718,36337.0
2024-08-19 09:50:00,69.13,69.45,69.1,69.4,36420.0,67.1524,67.4632,67.1232,67.4147,36420.0
2024-08-19 10:00:00,69.42,69.48,69.35,69.42,55706.0,67.4341,67.4924,67.3661,67.4341,55706.0
2024-08-19 10:10:00,69.44,69.48,69.35,69.48,40580.0,67.4535,67.4924,67.3661,67.4924,40580.0
2024-08-19 10:20:00,69.47,69.5,69.3,69.31,47028.0,67.4827,67.5118,67.3175,67.3272,47028.0
2024-08-19 10:30:00,69.29,69.4,69.27,69.37,31980.0,67.3078,67.4147,67.2884,67.3855,31980.0
2024-08-19 10:40:00,69.36,69.48,69.35,69.44,51152.0,67.3758,67.4924,67.3661,67.4535,51152.0
2024-08-19 10:50:00,69.45,69.53,69.43,69.49,42050.0,67.4632,67.5409,67.4438,67.5021,42050.0
2024-08-19 11:00:00,69.5,69.54,69.42,69.42,29445.0,67.5118,67.5507,67.4341,67.4341,29445.0
2024-08-19 11:10:00,69.43,69.53,69.39,69.5,37943.0,67.4438,67.5409,67.4049,67.5118,37943.0
2024-08-19 11:20:00,69.5,69.54,69.46,69.53,49111.0,67.5118,67.5507,67.4729,67.5409,49111.0
2024-08-19 11:30:00,69.53,69.55,69.48,69.52,54936.0,67.5409,67.5604,67.4924,67.5312,54936.0
2024-08-19 11:40:00,69.53,69.57,69.51,69.55,57916.0,67.5409,67.5798,67.5215,67.5604,57916.0
2024-08-19 11:50:00,69.54,69.67,69.54,69.65,60969.0,67.5507,67.6769,67.5507,67.6575,60969.0
2024-08-19 12:00:00,69.65,69.68,69.57,69.66,76614.0,67.6575,67.6866,67.5798,67.6672,76614.0
2024-08-19 12:10:00,69.66,69.69,69.57,69.57,46293.0,67.6672,67.6964,67.5798,67.5798,46293.0
2024-08-19 12:20:00,69.57,69.63,69.57,69.58,39719.0,67.5798,67.6381,67.5798,67.5895,39719.0
2024-08-19 12:30:00,69.58,69.83,69.58,69.82,118226.0,67.5895,67.8324,67.5895,67.8226,118226.0
2024-08-19 12:40:00,69.83,69.93,69.81,69.83,41291.0,67.8324,67.9295,67.8129,67.8324,41291.0
2024-08-19 12:50:00,69.81,69.89,69.77,69.8,379153.0,67.8129,67.8906,67.7741,67.8032,379153.0
2024-08-19 13:00:00,69.8,69.85,69.78,69.8,35582.0,67.8032,67.8518,67.7838,67.8032,35582.0
2024-08-19 13:10:00,69.8,69.9,69.79,69.84,66487.0,67.8032,67.9004,67.7935,67.8421,66487.0
2024-08-19 13:20:00,69.85,69.91,69.81,69.84,37121.0,67.8518,67.9101,67.8129,67.8421,37121.0
2024-08-19 13:30:00,69.84,69.89,69.77,69.84,24438.0,67.8421,67.8906,67.7741,67.8421,24438.0
2024-08-19 13:40:00,69.84,69.89,69.83,69.85,24153.0,67.8421,67.8906,67.8324,67.8518,24153.0
2024-08-19 13:50:00,69.84,69.91,69.84,69.86,39225.0,67.8421,67.9101,67.8421,67.8615,39225.0
2024-08-19 14:00:00,69.86,69.87,69.74,69.8,192484.0,67.8615,67.8712,67.7449,67.8032,192484.0
2024-08-19 14:10:00,69.8,69.9,69.71,69.87,40422.0,67.8032,67.9004,67.7158,67.8712,40422.0
2024-08-19 14:20:00,69.87,69.99,69.86,69.99,42922.0,67.8712,67.9878,67.8615,67.9878,42922.0
2024-08-19 14:30:00,69.99,70.01,69.88,69.9,122040.0,67.9878,68.0072,67.8809,67.9004,122040.0
2024-08-19 14:40:00,69.89,69.93,69.86,69.89,29474.0,67.8906,67.9295,67.8615,67.8906,29474.0
2024-08-19 14:50:00,69.89,69.98,69.79,69.97,108970.0,67.8906,67.9781,67.7935,67.9683,108970.0
2024-08-19 15:00:00,69.95,70.0,69.84,69.87,82549.0,67.9489,67.9975,67.8421,67.8712,82549.0
2024-08-19 15:10:00,69.89,69.93,69.87,69.9,38392.0,67.8906,67.9295,67.8712,67.9004,38392.0
2024-08-19 15:20:00,69.9,69.92,69.85,69.9,37893.0,67.9004,67.9198,67.8518,67.9004,37893.0
2024-08-19 15:30:00,69.9,69.93,69.84,69.85,66578.0,67.9004,67.9295,67.8421,67.8518,66578.0
2024-08-19 15:40:00,69.85,69.86,69.79,69.84,70704.0,67.8518,67.8615,67.7935,67.8421,70704.0
2024-08-19 15:50:00,69.85,69.92,69.73,69.8,449324.0,67.8518,67.9198,67.7352,67.8032,449324.0
2024-08-20 09:30:00,69.82,69.83,69.56,69.63,72028.0,67.8226,67.8324,67.5701,67.6381,72028.0
2024-08-20 09:40:00,69.64,69.72,69.57,69.65,24062.0,67.6478,67.7255,67.5798,67.6575,24062.0
2024-08-20 09:50:00,69.63,69.7,69.45,69.51,35921.0,67.6381,67.7061,67.4632,67.5215,35921.0
2024-08-20 10:00:00,69.53,69.72,69.52,69.65,34321.0,67.5409,67.7255,67.5312,67.6575,34321.0
2024-08-20 10:10:00,69.66,69.95,69.63,69.87,43546.0,67.6672,67.9489,67.6381,67.8712,43546.0
2024-08-20 10:20:00,69.86,69.94,69.79,69.87,84534.0,67.8615,67.9392,67.7935,67.8712,84534.0
2024-08-20 10:30:00,69.88,70.01,69.81,69.98,59038.0,67.8809,68.0072,67.8129,67.9781,59038.0
2024-08-20 10:40:00,69.98,70.03,69.94,69.98,107001.0,67.9781,68.0266,67.9392,67.9781,107001.0
2024-08-20 10:50:00,69.97,70.02,69.88,69.97,78474.0,67.9683,68.0169,67.8809,67.9683,78474.0
2024-08-20 11:00:00,69.97,69.98,69.89,69.9,51871.0,67.9683,67.9781,67.8906,67.9004,51871.0
2024-08-20 11:10:00,69.91,69.95,69.87,69.87,73315.0,67.9101,67.9489,67.8712,67.8712,73315.0
2024-08-20 11:20:00,69.86,69.86,69.74,69.76,33917.0,67.8615,67.8615,67.7449,67.7644,33917.0
2024-08-20 11:30:00,69.76,69.78,69.66,69.69,21062.0,67.7644,67.7838,67.6672,67.6964,21062.0
2024-08-20 11:40:00,69.71,69.9,69.69,69.89,34037.0,67.7158,67.9004,67.6964,67.8906,34037.0
2024-08-20 11:50:00,69.88,70.03,69.88,70.03,27484.0,67.8809,68.0266,67.8809,68.0266,27484.0
2024-08-20 12:00:00,70.03,70.03,69.87,69.92,17189.0,68.0266,68.0266,67.8712,67.9198,17189.0
2024-08-20 12:10:00,69.95,69.95,69.88,69.9,9549.0,67.9489,67.9489,67.8809,67.9004,9549.0
2024-08-20 12:20:00,69.91,69.97,69.88,69.94,13219.0,67.9101,67.9683,67.8809,67.9392,13219.0
2024-08-20 12:30:00,69.93,69.99,69.9,69.99,21156.0,67.9295,67.9878,67.9004,67.9878,21156.0
2024-08-20 12:40:00,69.98,69.99,69.89,69.92,17602.0,67.9781,67.9878,67.8906,67.9198,17602.0
2024-08-20 12:50:00,69.91,69.93,69.89,69.89,19279.0,67.9101,67.9295,67.8906,67.8906,19279.0
2024-08-20 13:00:00,69.89,69.9,69.84,69.86,17271.0,67.8906,67.9004,67.8421,67.8615,17271.0
2024-08-20 13:10:00,69.87,69.92,69.84,69.89,22468.0,67.8712,67.9198,67.8421,67.8906,22468.0
2024-08-20 13:20:00,69.89,69.93,69.87,69.89,25058.0,67.8906,67.9295,67.8712,67.8906,25058.0
2024-08-20 13:30:00,69.89,69.92,69.88,69.91,30922.0,67.8906,67.9198,67.8809,67.9101,30922.0
2024-08-20 13:40:00,69.91,69.92,69.87,69.89,37980.0,67.9101,67.9198,67.8712,67.8906,37980.0
2024-08-20 13:50:00,69.9,69.92,69.82,69.86,13588.0,67.9004,67.9198,67.8226,67.8615,13588.0
2024-08-20 14:00:00,69.88,69.98,69.88,69.97,16184.0,67.8809,67.9781,67.8809,67.9683,16184.0
2024-08-20 14:10:00,69.98,70.04,69.96,70.03,19471.0,67.9781,68.0363,67.9586,68.0266,19471.0
2024-08-20 14:20:00,70.03,70.06,69.98,70.05,30287.0,68.0266,68.0558,67.9781,68.0461,30287.0
2024-08-20 14:30:00,70.04,70.06,69.96,69.97,23500.0,68.0363,68.0558,67.9586,67.9683,23500.0
2024-08-20 14:40:00,69.97,69.98,69.92,69.98,12418.0,67.9683,67.9781,67.9198,67.9781,12418.0
2024-08-20 14:50:00,69.98,70.0,69.94,69.96,55868.0,67.9781,67.9975,67.9392,67.9586,55868.0
2024-08-20 15:00:00,69.96,69.99,69.91,69.99,25093.0,67.9586,67.9878,67.9101,67.9878,25093.0
2024-08-20 15:10:00,69.99,70.0,69.95,70.0,27598.0,67.9878,67.9975,67.9489,67.9975,27598.0
2024-08-20 15:20:00,70.0,70.08,69.96,70.06,67262.0,67.9975,68.0752,67.9586,68.0558,67262.0
2024-08-20 15:30:00,70.07,70.15,70.01,70.09,144125.0,68.0655,68.1432,68.0072,68.0849,144125.0
2024-08-20 15:40:00,70.1,70.14,70.06,70.09,56967.0,68.0946,68.1335,68.0558,68.0849,56967.0
2024-08-20 15:50:00,70.09,70.1,69.98,70.01,316329.0,68.0849,68.0946,67.9781,68.0072,316329.0
2024-08-21 09:30:00,70.13,70.32,70.11,70.22,81037.0,68.1238,68.3083,68.1043,68.2112,81037.0
2024-08-21 09:40:00,70.25,70.57,70.25,70.5,110365.0,68.2403,68.5512,68.2403,68.4832,110365.0
2024-08-21 09:50:00,70.48,70.58,70.39,70.46,79501.0,68.4638,68.5609,68.3763,68.4443,79501.0
2024-08-21 10:00:00,70.46,70.46,70.05,70.07,28987.0,68.4443,68.4443,68.0461,68.0655,28987.0
2024-08-21 10:10:00,70.08,70.18,69.98,70.14,163023.0,68.0752,68.1723,67.9781,68.1335,163023.0
2024-08-21 10:20:00,70.14,70.28,70.08,70.26,30684.0,68.1335,68.2695,68.0752,68.2501,30684.0
2024-08-21 10:30:00,70.26,70.35,70.19,70.27,44324.0,68.2501,68.3375,68.1821,68.2598,44324.0
2024-08-21 10:40:00,70.27,70.4,70.24,70.4,52511.0,68.2598,68.386,68.2306,68.386,52511.0
2024-08-21 10:50:00,70.4,70.58,70.39,70.5,33773.0,68.386,68.5609,68.3763,68.4832,33773.0
2024-08-21 11:00:00,70.49,70.54,70.41,70.5,68429.0,68.4735,68.522,68.3958,68.4832,68429.0
2024-08-21 11:10:00,70.49,70.78,70.47,70.77,58874.0,68.4735,68.7552,68.454,68.7455,58874.0
2024-08-21 11:20:00,70.76,70.81,70.69,70.72,28917.0,68.7357,68.7843,68.6678,68.6969,28917.0
2024-08-21 11:30:00,70.72,70.83,70.71,70.83,26083.0,68.6969,68.8037,68.6872,68.8037,26083.0
2024-08-21 11:40:00,70.83,70.87,70.72,70.73,30307.0,68.8037,68.8426,68.6969,68.7066,30307.0
2024-08-21 11:50:00,70.73,70.76,70.67,70.7,34959.0,68.7066,68.7357,68.6483,68.6775,34959.0
2024-08-21 12:00:00,70.7,70.75,70.67,70.71,42005.0,68.6775,68.726,68.6483,68.6872,42005.0
2024-08-21 12:10:00,70.7,70.74,70.63,70.65,23034.0,68.6775,68.7163,68.6095,68.6289,23034.0
2024-08-21 12:20:00,70.65,70.74,70.63,70.73,20009.0,68.6289,68.7163,68.6095,68.7066,20009.0
2024-08-21 12:30:00,70.73,70.8,70.71,70.77,30482.0,68.7066,68.7746,68.6872,68.7455,30482.0
2024-08-21 12:40:00,70.77,70.77,70.62,70.66,84693.0,68.7455,68.7455,68.5998,68.6386,84693.0
2024-08-21 12:50:00,70.66,70.68,70.61,70.62,53954.0,68.6386,68.658,68.59,68.5998,53954.0
2024-08-21 13:00:00,70.63,70.67,70.6,70.6,73733.0,68.6095,68.6483,68.5803,68.5803,73733.0
2024-08-21 13:10:00,70.59,70.62,70.55,70.6,22675.0,68.5706,68.5998,68.5318,68.5803,22675.0
2024-08-21 13:20:00,70.59,70.63,70.56,70.6,23245.0,68.5706,68.6095,68.5415,68.5803,23245.0
2024-08-21 13:30:00,70.61,70.61,70.51,70.54,21655.0,68.59,68.59,68.4929,68.522,21655.0
2024-08-21 13:40:00,70.53,70.54,70.45,70.45,17069.0,68.5123,68.522,68.4346,68.4346,17069.0
2024-08-21 13:50:00,70.48,70.51,70.46,70.51,16872.0,68.4638,68.4929,68.4443,68.4929,16872.0
2024-08-21 14:00:00,70.51,70.54,70.48,70.53,24824.0,68.4929,68.522,68.4638,68.5123,24824.0
2024-08-21 14:10:00,70.53,70.6,70.53,70.56,20459.0,68.5123,68.5803,68.5123,68.5415,20459.0
2024-08-21 14:20:00,70.56,70.58,70.52,70.55,26833.0,68.5415,68.5609,68.5026,68.5318,26833.0
2024-08-21 14:30:00,70.55,70.61,70.54,70.57,26880.0,68.5318,68.59,68.522,68.5512,26880.0
2024-08-21 14:40:00,70.57,70.62,70.55,70.59,23024.0,68.5512,68.5998,68.5318,68.5706,23024.0
2024-08-21 14:50:00,70.59,70.66,70.59,70.64,31115.0,68.5706,68.6386,68.5706,68.6192,31115.0
2024-08-21 15:00:00,70.64,70.66,70.6,70.66,34137.0,68.6192,68.6386,68.5803,68.6386,34137.0
2024-08-21 15:10:00,70.65,70.68,70.61,70.64,36576.0,68.6289,68.658,68.59,68.6192,36576.0
2024-08-21 15:20:00,70.63,70.64,70.51,70.54,32446.0,68.6095,68.6192,68.4929,68.522,32446.0
2024-08-21 15:30:00,70.53,70.54,70.41,70.44,78253.0,68.5123,68.522,68.3958,68.4249,78253.0
2024-08-21 15:40:00,70.44,70.51,70.43,70.45,72139.0,68.4249,68.4929,68.4152,68.4346,72139.0
2024-08-21 15:50:00,70.45,70.66,70.41,70.63,294344.0,68.4346,68.6386,68.3958,68.6095,294344.0
2024-08-22 09:30:00,70.95,71.0,70.59,70.59,53778.0,68.9203,68.9689,68.5706,68.5706,53778.0
2024-08-22 09:40:00,70.59,70.67,70.45,70.52,11247.0,68.5706,68.6483,68.4346,68.5026,11247.0
2024-08-22 09:50:00,70.57,70.65,70.47,70.57,14265.0,68.5512,68.6289,68.454,68.5512,14265.0
2024-08-22 10:00:00,70.56,70.59,70.48,70.51,14053.0,68.5415,68.5706,68.4638,68.4929,14053.0
2024-08-22 10:10:00,70.55,70.61,70.51,70.61,8017.0,68.5318,68.59,68.4929,68.59,8017.0
2024-08-22 10:20:00,70.59,70.63,70.4,70.41,13646.0,68.5706,68.6095,68.386,68.3958,13646.0
2024-08-22 10:30:00,70.41,70.55,70.38,70.49,14125.0,68.3958,68.5318,68.3666,68.4735,14125.0
2024-08-22 10:40:00,70.48,70.68,70.45,70.65,16778.0,68.4638,68.658,68.4346,68.6289,16778.0
2024-08-22 10:50:00,70.66,70.7,70.61,70.65,18222.0,68.6386,68.6775,68.59,68.6289,18222.0
2024-08-22 11:00:00,70.64,70.67,70.57,70.59,26003.0,68.6192,68.6483,68.5512,68.5706,26003.0
2024-08-22 11:10:00,70.6,70.63,70.56,70.58,18764.0,68.5803,68.6095,68.5415,68.5609,18764.0
2024-08-22 11:20:00,70.59,70.6,70.54,70.58,26252.0,68.5706,68.5803,68.522,68.5609,26252.0
2024-08-22 11:30:00,70.59,70.77,70.58,70.76,16298.0,68.5706,68.7455,68.5609,68.7357,16298.0
2024-08-22 11:40:00,70.75,70.85,70.7,70.76,14671.0,68.726,68.8232,68.6775,68.7357,14671.0
2024-08-22 11:50:00,70.73,70.76,70.66,70.67,8870.0,68.7066,68.7357,68.6386,68.6483,8870.0
2024-08-22 12:00:00,70.66,70.7,70.6,70.62,11545.0,68.6386,68.6775,68.5803,68.5998,11545.0
2024-08-22 12:10:00,70.63,70.72,70.62,70.71,10500.0,68.6095,68.6969,68.5998,68.6872,10500.0
2024-08-22 12:20:00,70.7,70.73,70.63,70.64,14725.0,68.6775,68.7066,68.6095,68.6192,14725.0
2024-08-22 12:30:00,70.64,70.67,70.6,70.64,16394.0,68.6192,68.6483,68.5803,68.6192,16394.0
2024-08-22 12:40:00,70.62,70.63,70.57,70.59,7773.0,68.5998,68.6095,68.5512,68.5706,7773.0
2024-08-22 12:50:00,70.59,70.62,70.55,70.56,11336.0,68.5706,68.5998,68.5318,68.5415,11336.0
2024-08-22 13:00:00,70.56,70.6,70.49,70.53,15266.0,68.5415,68.5803,68.4735,68.5123,15266.0
2024-08-22 13:10:00,70.53,70.55,70.47,70.53,15111.0,68.5123,68.5318,68.454,68.5123,15111.0
2024-08-22 13:20:00,70.53,70.53,70.37,70.39,20643.0,68.5123,68.5123,68.3569,68.3763,20643.0
2024-08-22 13:30:00,70.38,70.43,70.34,70.37,19873.0,68.3666,68.4152,68.3278,68.3569,19873.0
2024-08-22 13:40:00,70.39,70.46,70.35,70.45,16851.0,68.3763,68.4443,68.3375,68.4346,16851.0
2024-08-22 13:50:00,70.45,70.46,70.32,70.33,22590.0,68.4346,68.4443,68.3083,68.3181,22590.0
2024-08-22 14:00:00,70.33,70.46,70.33,70.45,14726.0,68.3181,68.4443,68.3181,68.4346,14726.0
2024-08-22 14:10:00,70.46,70.51,70.41,70.51,14394.0,68.4443,68.4929,68.3958,68.4929,14394.0
2024-08-22 14:20:00,70.51,70.52,70.46,70.48,22706.0,68.4929,68.5026,68.4443,68.4638,22706.0
2024-08-22 14:30:00,70.48,70.48,70.42,70.43,20298.0,68.4638,68.4638,68.4055,68.4152,20298.0
2024-08-22 14:40:00,70.44,70.47,70.4,70.43,16634.0,68.4249,68.454,68.386,68.4152,16634.0
2024-08-22 14:50:00,70.43,70.57,70.43,70.52,50611.0,68.4152,68.5512,68.4152,68.5026,50611.0
2024-08-22 15:00:00,70.53,70.56,70.5,70.53,19512.0,68.5123,68.5415,68.4832,68.5123,19512.0
2024-08-22 15:10:00,70.53,70.67,70.53,70.59,22226.0,68.5123,68.6483,68.5123,68.5706,22226.0
2024-08-22 15:20:00,70.59,70.6,70.51,70.53,39232.0,68.5706,68.5803,68.4929,68.5123,39232.0
2024-08-22 15:30:00,70.53,70.59,70.51,70.53,42634.0,68.5123,68.5706,68.4929,68.5123,42634.0
2024-08-22 15:40:00,70.53,70.63,70.5,70.58,45769.0,68.5123,68.6095,68.4832,68.5609,45769.0
2024-08-22 15:50:00,70.56,70.68,70.52,70.66,191648.0,68.5415,68.658,68.5026,68.6386,191648.0
2024-08-23 09:30:00,70.69,70.92,70.31,70.67,34555.0,68.6678,68.8912,68.2986,68.6483,34555.0
2024-08-23 09:40:00,70.62,70.67,70.48,70.55,15921.0,68.5998,68.6483,68.4638,68.5318,15921.0
2024-08-23 09:50:00,70.54,70.76,70.46,70.75,19193.0,68.522,68.7357,68.4443,68.726,19193.0
2024-08-23 10:00:00,70.73,70.74,70.48,70.54,23635.0,68.7066,68.7163,68.4638,68.522,23635.0
2024-08-23 10:10:00,70.54,70.64,70.49,70.53,33271.0,68.522,68.6192,68.4735,68.5123,33271.0
2024-08-23 10:20:00,70.53,70.6,70.36,70.44,26061.0,68.5123,68.5803,68.3472,68.4249,26061.0
2024-08-23 10:30:00,70.44,70.61,70.38,70.59,29262.0,68.4249,68.59,68.3666,68.5706,29262.0
2024-08-23 10:40:00,70.58,70.71,70.49,70.64,26597.0,68.5609,68.6872,68.4735,68.6192,26597.0
2024-08-23 10:50:00,70.65,70.78,70.64,70.65,21765.0,68.6289,68.7552,68.6192,68.6289,21765.0
2024-08-23 11:00:00,70.65,70.74,70.63,70.65,23295.0,68.6289,68.7163,68.6095,68.6289,23295.0
2024-08-23 11:10:00,70.66,70.72,70.63,70.68,27079.0,68.6386,68.6969,68.6095,68.658,27079.0
2024-08-23 11:20:00,70.66,70.68,70.59,70.59,11830.0,68.6386,68.658,68.5706,68.5706,11830.0
2024-08-23 11:30:00,70.61,70.75,70.59,70.74,11067.0,68.59,68.726,68.5706,68.7163,11067.0
2024-08-23 11:40:00,70.73,70.77,70.72,70.76,8452.0,68.7066,68.7455,68.6969,68.7357,8452.0
2024-08-23 11:50:00,70.75,70.8,70.71,70.72,7787.0,68.726,68.7746,68.6872,68.6969,7787.0
2024-08-23 12:00:00,70.7,70.73,70.64,70.71,18891.0,68.6775,68.7066,68.6192,68.6872,18891.0
2024-08-23 12:10:00,70.7,70.81,70.7,70.72,19735.0,68.6775,68.7843,68.6775,68.6969,19735.0
2024-08-23 12:20:00,70.74,70.76,70.65,70.67,12426.0,68.7163,68.7357,68.6289,68.6483,12426.0
2024-08-23 12:30:00,70.67,70.69,70.61,70.68,17179.0,68.6483,68.6678,68.59,68.658,17179.0
2024-08-23 12:40:00,70.67,70.7,70.62,70.67,9969.0,68.6483,68.6775,68.5998,68.6483,9969.0
2024-08-23 12:50:00,70.67,70.74,70.61,70.66,42588.0,68.6483,68.7163,68.59,68.6386,42588.0
2024-08-23 13:00:00,70.67,70.75,70.63,70.72,23530.0,68.6483,68.726,68.6095,68.6969,23530.0
2024-08-23 13:10:00,70.73,70.75,70.61,70.61,19567.0,68.7066,68.726,68.59,68.59,19567.0
2024-08-23 13:20:00,70.62,70.66,70.47,70.51,38927.0,68.5998,68.6386,68.454,68.4929,38927.0
2024-08-23 13:30:00,70.5,70.57,70.49,70.54,23281.0,68.4832,68.5512,68.4735,68.522,23281.0
2024-08-23 13:40:00,70.54,70.59,70.47,70.51,54382.0,68.522,68.5706,68.454,68.4929,54382.0
2024-08-23 13:50:00,70.51,70.57,70.51,70.53,16205.0,68.4929,68.5512,68.4929,68.5123,16205.0
2024-08-23 14:00:00,70.54,70.68,70.54,70.54,22475.0,68.522,68.658,68.522,68.522,22475.0
2024-08-23 14:10:00,70.54,70.59,70.52,70.54,13130.0,68.522,68.5706,68.5026,68.522,13130.0
2024-08-23 14:20:00,70.57,70.66,70.53,70.64,25910.0,68.5512,68.6386,68.5123,68.6192,25910.0
2024-08-23 14:30:00,70.63,70.71,70.61,70.68,17339.0,68.6095,68.6872,68.59,68.658,17339.0
2024-08-23 14:40:00,70.69,70.71,70.66,70.66,16929.0,68.6678,68.6872,68.6386,68.6386,16929.0
2024-08-23 14:50:00,70.67,70.72,70.66,70.7,12176.0,68.6483,68.6969,68.6386,68.6775,12176.0
2024-08-23 15:00:00,70.7,70.78,70.65,70.67,27004.0,68.6775,68.7552,68.6289,68.6483,27004.0
2024-08-23 15:10:00,70.67,70.68,70.62,70.65,22863.0,68.6483,68.658,68.5998,68.6289,22863.0
2024-08-23 15:20:00,70.65,70.68,70.62,70.67,20104.0,68.6289,68.658,68.5998,68.6483,20104.0
2024-08-23 15:30:00,70.67,70.71,70.66,70.69,27652.0,68.6483,68.6872,68.6386,68.6678,27652.0
2024-08-23 15:40:00,70.69,70.7,70.63,70.68,55208.0,68.6678,68.6775,68.6095,68.658,55208.0
2024-08-23 15:50:00,70.68,70.9,70.67,70.8,216063.0,68.658,68.8717,68.6483,68.7746,216063.0
2024-08-26 09:30:00,70.7,70.96,70.67,70.92,52409.0,68.6775,68.93,68.6483,68.8912,52409.0
2024-08-26 09:40:00,70.94,71.14,70.92,71.13,26244.0,68.9106,69.1049,68.8912,69.0952,26244.0
2024-08-26 09:50:00,71.14,71.21,71.03,71.2,15435.0,69.1049,69.1729,68.998,69.1632,15435.0
2024-08-26 10:00:00,71.19,71.27,71.14,71.23,19865.0,69.1534,69.2312,69.1049,69.1923,19865.0
2024-08-26 10:10:00,71.21,71.33,71.19,71.31,26633.0,69.1729,69.2894,69.1534,69.27,26633.0
2024-08-26 10:20:00,71.3,71.33,71.22,71.28,24308.0,69.2603,69.2894,69.1826,69.2409,24308.0
2024-08-26 10:30:00,71.3,71.53,71.26,71.53,22599.0,69.2603,69.4837,69.2214,69.4837,22599.0
2024-08-26 10:40:00,71.55,71.56,71.35,71.39,20700.0,69.5031,69.5129,69.3089,69.3477,20700.0
2024-08-26 10:50:00,71.38,71.45,71.34,71.34,32110.0,69.338,69.406,69.2992,69.2992,32110.0
2024-08-26 11:00:00,71.34,71.37,71.28,71.32,20081.0,69.2992,69.3283,69.2409,69.2797,20081.0
2024-08-26 11:10:00,71.32,71.37,71.3,71.31,13828.0,69.2797,69.3283,69.2603,69.27,13828.0
2024-08-26 11:20:00,71.31,71.31,71.16,71.2,12866.0,69.27,69.27,69.1243,69.1632,12866.0
2024-08-26 11:30:00,71.2,71.21,71.13,71.19,25600.0,69.1632,69.1729,69.0952,69.1534,25600.0
2024-08-26 11:40:00,71.19,71.25,71.14,71.22,13826.0,69.1534,69.2117,69.1049,69.1826,13826.0
2024-08-26 11:50:00,71.21,71.26,71.18,71.21,14016.0,69.1729,69.2214,69.1437,69.1729,14016.0
2024-08-26 12:00:00,71.19,71.22,71.16,71.2,10644.0,69.1534,69.1826,69.1243,69.1632,10644.0
2024-08-26 12:10:00,71.2,71.22,71.17,71.18,10928.0,69.1632,69.1826,69.134,69.1437,10928.0
2024-08-26 12:20:00,71.17,71.19,71.11,71.14,12897.0,69.134,69.1534,69.0757,69.1049,12897.0
2024-08-26 12:30:00,71.13,71.17,71.08,71.16,12543.0,69.0952,69.134,69.0466,69.1243,12543.0
2024-08-26 12:40:00,71.17,71.2,71.05,71.07,24984.0,69.134,69.1632,69.0175,69.0369,24984.0
2024-08-26 12:50:00,71.09,71.14,71.09,71.13,15019.0,69.0563,69.1049,69.0563,69.0952,15019.0
2024-08-26 13:00:00,71.13,71.16,71.07,71.11,30933.0,69.0952,69.1243,69.0369,69.0757,30933.0
2024-08-26 13:10:00,71.11,71.18,71.1,71.15,14508.0,69.0757,69.1437,69.066,69.1146,14508.0
2024-08-26 13:20:00,71.15,71.23,71.15,71.22,16635.0,69.1146,69.1923,69.1146,69.1826,16635.0
2024-08-26 13:30:00,71.23,71.23,71.09,71.09,18751.0,69.1923,69.1923,69.0563,69.0563,18751.0
2024-08-26 13:40:00,71.09,71.12,71.07,71.1,13400.0,69.0563,69.0855,69.0369,69.066,13400.0
2024-08-26 13:50:00,71.11,71.11,70.98,71.01,29389.0,69.0757,69.0757,68.9495,68.9786,29389.0
2024-08-26 14:00:00,71.03,71.08,71.02,71.03,9062.0,68.998,69.0466,68.9883,68.998,9062.0
2024-08-26 14:10:00,71.03,71.03,70.94,70.99,9569.0,68.998,68.998,68.9106,68.9592,9569.0
2024-08-26 14:20:00,71.03,71.05,71.0,71.02,13220.0,68.998,69.0175,68.9689,68.9883,13220.0
2024-08-26 14:30:00,71.02,71.02,70.95,70.97,10321.0,68.9883,68.9883,68.9203,68.9397,10321.0
2024-08-26 14:40:00,70.97,70.97,70.92,70.94,15147.0,68.9397,68.9397,68.8912,68.9106,15147.0
2024-08-26 14:50:00,70.94,70.97,70.89,70.91,13565.0,68.9106,68.9397,68.862,68.8815,13565.0
2024-08-26 15:00:00,70.91,70.93,70.88,70.93,18123.0,68.8815,68.9009,68.8523,68.9009,18123.0
2024-08-26 15:10:00,70.93,70.96,70.89,70.95,17553.0,68.9009,68.93,68.862,68.9203,17553.0
2024-08-26 15:20:00,70.96,70.96,70.92,70.95,13224.0,68.93,68.93,68.8912,68.9203,13224.0
2024-08-26 15:30:00,70.95,70.95,70.9,70.95,26983.0,68.9203,68.9203,68.8717,68.9203,26983.0
2024-08-26 15:40:00,70.94,71.04,70.91,70.99,46766.0,68.9106,69.0077,68.8815,68.9592,46766.0
2024-08-26 15:50:00,71.0,71.04,70.89,71.01,185389.0,68.9689,69.0077,68.862,68.9786,185389.0
2024-08-27 09:30:00,71.12,71.29,70.87,71.29,47836.0,69.0855,69.2506,68.8426,69.2506,47836.0
2024-08-27 09:40:00,71.28,71.4,71.24,71.31,17695.0,69.2409,69.3574,69.202,69.27,17695.0
2024-08-27 09:50:00,71.32,71.32,71.11,71.16,25063.0,69.2797,69.2797,69.0757,69.1243,25063.0
2024-08-27 10:00:00,71.15,71.21,71.03,71.13,18682.0,69.1146,69.1729,68.998,69.0952,18682.0
2024-08-27 10:10:00,71.1,71.1,70.91,71.05,20379.0,69.066,69.066,68.8815,69.0175,20379.0
2024-08-27 10:20:00,71.06,71.07,70.92,71.0,12874.0,69.0272,69.0369,68.8912,68.9689,12874.0
2024-08-27 10:30:00,70.99,71.03,70.91,70.95,17386.0,68.9592,68.998,68.8815,68.9203,17386.0
2024-08-27 10:40:00,70.95,71.0,70.85,70.97,12695.0,68.9203,68.9689,68.8232,68.9397,12695.0
2024-08-27 10:50:00,70.99,71.01,70.86,70.86,17054.0,68.9592,68.9786,68.8329,68.8329,17054.0
2024-08-27 11:00:00,70.86,70.95,70.83,70.87,24233.0,68.8329,68.9203,68.8037,68.8426,24233.0
2024-08-27 11:10:00,70.87,70.88,70.74,70.77,31208.0,68.8426,68.8523,68.7163,68.7455,31208.0
2024-08-27 11:20:00,70.78,70.9,70.77,70.86,26538.0,68.7552,68.8717,68.7455,68.8329,26538.0
2024-08-27 11:30:00,70.85,70.96,70.85,70.96,8178.0,68.8232,68.93,68.8232,68.93,8178.0
2024-08-27 11:40:00,70.95,70.99,70.87,70.9,22546.0,68.9203,68.9592,68.8426,68.8717,22546.0
2024-08-27 11:50:00,70.91,71.0,70.9,70.99,22688.0,68.8815,68.9689,68.8717,68.9592,22688.0
2024-08-27 12:00:00,71.01,71.05,70.95,70.97,14517.0,68.9786,69.0175,68.9203,68.9397,14517.0
2024-08-27 12:10:00,70.97,70.97,70.88,70.93,7220.0,68.9397,68.9397,68.8523,68.9009,7220.0
2024-08-27 12:20:00,70.92,70.95,70.84,70.85,8543.0,68.8912,68.9203,68.8135,68.8232,8543.0
2024-08-27 12:30:00,70.85,70.88,70.83,70.86,17715.0,68.8232,68.8523,68.8037,68.8329,17715.0
2024-08-27 12:40:00,70.85,70.93,70.85,70.91,13141.0,68.8232,68.9009,68.8232,68.8815,13141.0
2024-08-27 12:50:00,70.91,70.97,70.9,70.93,7352.0,68.8815,68.9397,68.8717,68.9009,7352.0
2024-08-27 13:00:00,70.94,70.98,70.91,70.93,11768.0,68.9106,68.9495,68.8815,68.9009,11768.0
2024-08-27 13:10:00,70.92,70.98,70.89,70.9,11352.0,68.8912,68.9495,68.862,68.8717,11352.0
2024-08-27 13:20:00,70.9,70.94,70.89,70.94,10324.0,68.8717,68.9106,68.862,68.9106,10324.0
2024-08-27 13:30:00,70.94,70.94,70.86,70.93,20300.0,68.9106,68.9106,68.8329,68.9009,20300.0
2024-08-27 13:40:00,70.93,70.95,70.82,70.82,6418.0,68.9009,68.9203,68.794,68.794,6418.0
2024-08-27 13:50:00,70.82,70.88,70.82,70.85,10948.0,68.794,68.8523,68.794,68.8232,10948.0
2024-08-27 14:00:00,70.85,70.9,70.83,70.86,9196.0,68.8232,68.8717,68.8037,68.8329,9196.0
2024-08-27 14:10:00,70.86,70.92,70.85,70.91,7802.0,68.8329,68.8912,68.8232,68.8815,7802.0
2024-08-27 14:20:00,70.91,70.92,70.85,70.88,11851.0,68.8815,68.8912,68.8232,68.8523,11851.0
2024-08-27 14:30:00,70.89,70.9,70.86,70.86,7615.0,68.862,68.8717,68.8329,68.8329,7615.0
2024-08-27 14:40:00,70.86,70.89,70.85,70.87,9620.0,68.8329,68.862,68.8232,68.8426,9620.0
2024-08-27 14:50:00,70.89,70.94,70.88,70.91,13094.0,68.862,68.9106,68.8523,68.8815,13094.0
2024-08-27 15:00:00,70.91,70.96,70.9,70.93,12789.0,68.8815,68.93,68.8717,68.9009,12789.0
2024-08-27 15:10:00,70.93,70.94,70.86,70.88,12750.0,68.9009,68.9106,68.8329,68.8523,12750.0
2024-08-27 15:20:00,70.88,70.9,70.85,70.9,16766.0,68.8523,68.8717,68.8232,68.8717,16766.0
2024-08-27 15:30:00,70.9,71.01,70.9,70.98,37744.0,68.8717,68.9786,68.8717,68.9495,37744.0
2024-08-27 15:40:00,70.98,70.99,70.91,70.98,46988.0,68.9495,68.9592,68.8815,68.9495,46988.0
2024-08-27 15:50:00,70.99,71.08,70.96,71.02,241481.0,68.9592,69.0466,68.93,68.9883,241481.0
2024-08-28 09:30:00,70.99,71.0,70.59,70.83,64692.0,68.9592,68.9689,68.5706,68.8037,64692.0
2024-08-28 09:40:00,70.81,71.2,70.81,71.2,15658.0,68.7843,69.1632,68.7843,69.1632,15658.0
2024-08-28 09:50:00,71.2,71.31,71.15,71.22,19991.0,69.1632,69.27,69.1146,69.1826,19991.0
2024-08-28 10:00:00,71.22,71.4,71.18,71.35,28716.0,69.1826,69.3574,69.1437,69.3089,28716.0
2024-08-28 10:10:00,71.35,71.44,71.33,71.36,43510.0,69.3089,69.3963,69.2894,69.3186,43510.0
2024-08-28 10:20:00,71.34,71.34,71.21,71.28,19717.0,69.2992,69.2992,69.1729,69.2409,19717.0
2024-08-28 10:30:00,71.28,71.41,71.24,71.39,33193.0,69.2409,69.3672,69.202,69.3477,33193.0
2024-08-28 10:40:00,71.41,71.52,71.34,71.52,24132.0,69.3672,69.474,69.2992,69.474,24132.0
2024-08-28 10:50:00,71.52,71.57,71.46,71.55,26197.0,69.474,69.5226,69.4157,69.5031,26197.0
2024-08-28 11:00:00,71.57,71.7,71.56,71.67,29571.0,69.5226,69.6489,69.5129,69.6197,29571.0
2024-08-28 11:10:00,71.67,71.93,71.65,71.91,46931.0,69.6197,69.8723,69.6003,69.8529,46931.0
2024-08-28 11:20:00,71.91,71.95,71.84,71.93,39454.0,69.8529,69.8917,69.7849,69.8723,39454.0
2024-08-28 11:30:00,71.94,71.98,71.88,71.89,62966.0,69.882,69.9208,69.8237,69.8334,62966.0
2024-08-28 11:40:00,71.9,71.92,71.68,71.69,23006.0,69.8431,69.8626,69.6294,69.6391,23006.0
2024-08-28 11:50:00,71.69,71.7,71.61,71.65,14599.0,69.6391,69.6489,69.5614,69.6003,14599.0
2024-08-28 12:00:00,71.66,71.68,71.54,71.54,11692.0,69.61,69.6294,69.4934,69.4934,11692.0
2024-08-28 12:10:00,71.55,71.64,71.55,71.56,15988.0,69.5031,69.5906,69.5031,69.5129,15988.0
2024-08-28 12:20:00,71.6,71.66,71.59,71.59,24551.0,69.5517,69.61,69.542,69.542,24551.0
2024-08-28 12:30:00,71.6,71.69,71.54,71.68,20344.0,69.5517,69.6391,69.4934,69.6294,20344.0
2024-08-28 12:40:00,71.68,71.76,71.66,71.7,14543.0,69.6294,69.7071,69.61,69.6489,14543.0
2024-08-28 12:50:00,71.7,71.79,71.69,71.78,18175.0,69.6489,69.7363,69.6391,69.7266,18175.0
2024-08-28 13:00:00,71.8,71.87,71.75,71.82,16890.0,69.746,69.814,69.6974,69.7654,16890.0
2024-08-28 13:10:00,71.82,71.83,71.74,71.74,18928.0,69.7654,69.7751,69.6877,69.6877,18928.0
2024-08-28 13:20:00,71.73,71.75,71.68,71.7,13003.0,69.678,69.6974,69.6294,69.6489,13003.0
2024-08-28 13:30:00,71.7,71.78,71.7,71.72,18684.0,69.6489,69.7266,69.6489,69.6683,18684.0
2024-08-28 13:40:00,71.75,71.77,71.68,71.69,14991.0,69.6974,69.7169,69.6294,69.6391,14991.0
2024-08-28 13:50:00,71.71,71.74,71.67,71.74,14638.0,69.6586,69.6877,69.6197,69.6877,14638.0
2024-08-28 14:00:00,71.75,71.79,71.7,71.76,14335.0,69.6974,69.7363,69.6489,69.7071,14335.0
2024-08-28 14:10:00,71.78,71.84,71.75,71.81,21752.0,69.7266,69.7849,69.6974,69.7557,21752.0
2024-08-28 14:20:00,71.8,71.8,71.63,71.64,17040.0,69.746,69.746,69.5809,69.5906,17040.0
2024-08-28 14:30:00,71.65,71.67,71.58,71.61,15145.0,69.6003,69.6197,69.5323,69.5614,15145.0
2024-08-28 14:40:00,71.61,71.65,71.6,71.62,12105.0,69.5614,69.6003,69.5517,69.5711,12105.0
2024-08-28 14:50:00,71.62,71.72,71.62,71.71,14723.0,69.5711,69.6683,69.5711,69.6586,14723.0
2024-08-28 15:00:00,71.71,71.79,71.71,71.77,19280.0,69.6586,69.7363,69.6586,69.7169,19280.0
2024-08-28 15:10:00,71.75,71.75,71.65,71.68,24232.0,69.6974,69.6974,69.6003,69.6294,24232.0
2024-08-28 15:20:00,71.68,71.75,71.66,71.7,21088.0,69.6294,69.6974,69.61,69.6489,21088.0
2024-08-28 15:30:00,71.7,71.7,71.51,71.52,56945.0,69.6489,69.6489,69.4643,69.474,56945.0
2024-08-28 15:40:00,71.52,71.6,71.5,71.55,54011.0,69.474,69.5517,69.4546,69.5031,54011.0
2024-08-28 15:50:00,71.55,71.67,71.51,71.57,265958.0,69.5031,69.6197,69.4643,69.5226,265958.0
2024-08-29 09:30:00,71.62,71.65,71.07,71.14,64291.0,69.5711,69.6003,69.0369,69.1049,64291.0
2024-08-29 09:40:00,71.05,71.28,70.84,70.87,17076.0,69.0175,69.2409,68.8135,68.8426,17076.0
2024-08-29 09:50:00,70.84,70.95,70.72,70.84,64163.0,68.8135,68.9203,68.6969,68.8135,64163.0
2024-08-29 10:00:00,70.85,71.18,70.83,71.15,24043.0,68.8232,69.1437,68.8037,69.1146,24043.0
2024-08-29 10:10:00,71.15,71.35,71.06,71.29,24246.0,69.1146,69.3089,69.0272,69.2506,24246.0
2024-08-29 10:20:00,71.28,71.41,71.24,71.27,16218.0,69.2409,69.3672,69.202,69.2312,16218.0
2024-08-29 10:30:00,71.27,71.33,71.21,71.21,19267.0,69.2312,69.2894,69.1729,69.1729,19267.0
2024-08-29 10:40:00,71.2,71.2,70.98,71.05,135486.0,69.1632,69.1632,68.9495,69.0175,135486.0
2024-08-29 10:50:00,71.08,71.23,71.02,71.21,49405.0,69.0466,69.1923,68.9883,69.1729,49405.0
2024-08-29 11:00:00,71.23,71.27,71.12,71.13,27984.0,69.1923,69.2312,69.0855,69.0952,27984.0
2024-08-29 11:10:00,71.13,71.19,71.07,71.13,24828.0,69.0952,69.1534,69.0369,69.0952,24828.0
2024-08-29 11:20:00,71.13,71.21,71.1,71.17,29468.0,69.0952,69.1729,69.066,69.134,29468.0
2024-08-29 11:30:00,71.17,71.21,71.14,71.18,20242.0,69.134,69.1729,69.1049,69.1437,20242.0
2024-08-29 11:40:00,71.18,71.22,71.17,71.2,17016.0,69.1437,69.1826,69.134,69.1632,17016.0
2024-08-29 11:50:00,71.22,71.34,71.21,71.31,18751.0,69.1826,69.2992,69.1729,69.27,18751.0
2024-08-29 12:00:00,71.3,71.31,71.17,71.21,15062.0,69.2603,69.27,69.134,69.1729,15062.0
2024-08-29 12:10:00,71.21,71.35,71.21,71.3,120296.0,69.1729,69.3089,69.1729,69.2603,120296.0
2024-08-29 12:20:00,71.3,71.33,71.21,71.23,42073.0,69.2603,69.2894,69.1729,69.1923,42073.0
2024-08-29 12:30:00,71.24,71.3,71.22,71.3,12658.0,69.202,69.2603,69.1826,69.2603,12658.0
2024-08-29 12:40:00,71.29,71.34,71.23,71.31,27024.0,69.2506,69.2992,69.1923,69.27,27024.0
2024-08-29 12:50:00,71.3,71.43,71.29,71.37,20311.0,69.2603,69.3866,69.2506,69.3283,20311.0
2024-08-29 13:00:00,71.37,71.41,71.33,71.39,14607.0,69.3283,69.3672,69.2894,69.3477,14607.0
2024-08-29 13:10:00,71.41,71.45,71.38,71.38,18948.0,69.3672,69.406,69.338,69.338,18948.0
2024-08-29 13:20:00,71.37,71.37,71.25,71.26,11333.0,69.3283,69.3283,69.2117,69.2214,11333.0
2024-08-29 13:30:00,71.27,71.34,71.23,71.33,12961.0,69.2312,69.2992,69.1923,69.2894,12961.0
2024-08-29 13:40:00,71.33,71.39,71.29,71.39,13725.0,69.2894,69.3477,69.2506,69.3477,13725.0
2024-08-29 13:50:00,71.38,71.38,71.3,71.3,11187.0,69.338,69.338,69.2603,69.2603,11187.0
2024-08-29 14:00:00,71.3,71.43,71.29,71.41,15522.0,69.2603,69.3866,69.2506,69.3672,15522.0
2024-08-29 14:10:00,71.42,71.5,71.41,71.48,21073.0,69.3769,69.4546,69.3672,69.4352,21073.0
2024-08-29 14:20:00,71.5,71.55,71.47,71.52,20143.0,69.4546,69.5031,69.4254,69.474,20143.0
2024-08-29 14:30:00,71.53,71.56,71.45,71.47,22678.0,69.4837,69.5129,69.406,69.4254,22678.0
2024-08-29 14:40:00,71.46,71.48,71.42,71.44,20998.0,69.4157,69.4352,69.3769,69.3963,20998.0
2024-08-29 14:50:00,71.44,71.54,71.4,71.52,25913.0,69.3963,69.4934,69.3574,69.474,25913.0
2024-08-29 15:00:00,71.51,71.51,71.39,71.46,24020.0,69.4643,69.4643,69.3477,69.4157,24020.0
2024-08-29 15:10:00,71.46,71.54,71.42,71.54,22391.0,69.4157,69.4934,69.3769,69.4934,22391.0
2024-08-29 15:20:00,71.54,71.54,71.44,71.51,29729.0,69.4934,69.4934,69.3963,69.4643,29729.0
2024-08-29 15:30:00,71.51,71.54,71.34,71.34,34969.0,69.4643,69.4934,69.2992,69.2992,34969.0
2024-08-29 15:40:00,71.34,71.37,71.26,71.33,68001.0,69.2992,69.3283,69.2214,69.2894,68001.0
2024-08-29 15:50:00,71.33,71.43,71.25,71.37,350187.0,69.2894,69.3866,69.2117,69.3283,350187.0
2024-08-30 09:30:00,71.25,71.7,71.25,71.7,51018.0,69.2117,69.6489,69.2117,69.6489,51018.0
2024-08-30 09:40:00,71.73,71.77,71.48,71.48,19267.0,69.678,69.7169,69.4352,69.4352,19267.0
2024-08-30 09:50:00,71.49,71.58,71.49,71.56,8146.0,69.4449,69.5323,69.4449,69.5129,8146.0
2024-08-30 10:00:00,71.59,71.86,71.57,71.83,21435.0,69.542,69.8043,69.5226,69.7751,21435.0
2024-08-30 10:10:00,71.83,72.0,71.82,71.98,92277.0,69.7751,69.9403,69.7654,69.9208,92277.0
2024-08-30 10:20:00,71.97,72.02,71.92,71.97,47667.0,69.9111,69.9597,69.8626,69.9111,47667.0
2024-08-30 10:30:00,71.97,72.07,71.87,71.94,44762.0,69.9111,70.0083,69.814,69.882,44762.0
2024-08-30 10:40:00,71.94,72.04,71.92,71.98,30637.0,69.882,69.9791,69.8626,69.9208,30637.0
2024-08-30 10:50:00,71.98,72.12,71.94,72.1,25608.0,69.9208,70.0568,69.882,70.0374,25608.0
2024-08-30 11:00:00,72.1,72.12,72.01,72.04,13007.0,70.0374,70.0568,69.95,69.9791,13007.0
2024-08-30 11:10:00,72.03,72.05,71.94,72.03,24265.0,69.9694,69.9888,69.882,69.9694,24265.0
2024-08-30 11:20:00,72.04,72.04,71.86,71.97,34483.0,69.9791,69.9791,69.8043,69.9111,34483.0
2024-08-30 11:30:00,71.98,71.98,71.72,71.77,140544.0,69.9208,69.9208,69.6683,69.7169,140544.0
2024-08-30 11:40:00,71.78,71.82,71.74,71.8,22332.0,69.7266,69.7654,69.6877,69.746,22332.0
2024-08-30 11:50:00,71.81,71.87,71.74,71.84,16636.0,69.7557,69.814,69.6877,69.7849,16636.0
2024-08-30 12:00:00,71.83,71.94,71.76,71.9,24224.0,69.7751,69.882,69.7071,69.8431,24224.0
2024-08-30 12:10:00,71.93,71.93,71.84,71.85,13907.0,69.8723,69.8723,69.7849,69.7946,13907.0
2024-08-30 12:20:00,71.86,71.88,71.8,71.8,10192.0,69.8043,69.8237,69.746,69.746,10192.0
2024-08-30 12:30:00,71.8,71.89,71.8,71.89,22710.0,69.746,69.8334,69.746,69.8334,22710.0
2024-08-30 12:40:00,71.92,71.98,71.89,71.97,32390.0,69.8626,69.9208,69.8334,69.9111,32390.0
2024-08-30 12:50:00,71.97,72.0,71.91,71.91,17890.0,69.9111,69.9403,69.8529,69.8529,17890.0
2024-08-30 13:00:00,71.91,71.96,71.89,71.92,22757.0,69.8529,69.9014,69.8334,69.8626,22757.0
2024-08-30 13:10:00,71.93,71.98,71.89,71.95,16138.0,69.8723,69.9208,69.8334,69.8917,16138.0
2024-08-30 13:20:00,71.95,71.96,71.83,71.85,10378.0,69.8917,69.9014,69.7751,69.7946,10378.0
2024-08-30 13:30:00,71.85,71.9,71.81,71.81,14681.0,69.7946,69.8431,69.7557,69.7557,14681.0
2024-08-30 13:40:00,71.81,71.89,71.81,71.86,12595.0,69.7557,69.8334,69.7557,69.8043,12595.0
2024-08-30 13:50:00,71.86,71.87,71.83,71.85,12408.0,69.8043,69.814,69.7751,69.7946,12408.0
2024-08-30 14:00:00,71.84,71.89,71.79,71.85,15647.0,69.7849,69.8334,69.7363,69.7946,15647.0
2024-08-30 14:10:00,71.85,71.9,71.82,71.87,13336.0,69.7946,69.8431,69.7654,69.814,13336.0
2024-08-30 14:20:00,71.88,71.91,71.85,71.85,9456.0,69.8237,69.8529,69.7946,69.7946,9456.0
2024-08-30 14:30:00,71.86,71.92,71.85,71.89,15139.0,69.8043,69.8626,69.7946,69.8334,15139.0
2024-08-30 14:40:00,71.89,71.94,71.85,71.93,15468.0,69.8334,69.882,69.7946,69.8723,15468.0
2024-08-30 14:50:00,71.93,71.96,71.92,71.95,11307.0,69.8723,69.9014,69.8626,69.8917,11307.0
2024-08-30 15:00:00,71.95,72.02,71.94,72.02,22870.0,69.8917,69.9597,69.882,69.9597,22870.0
2024-08-30 15:10:00,72.01,72.14,72.0,72.14,53067.0,69.95,70.0763,69.9403,70.0763,53067.0
2024-08-30 15:20:00,72.14,72.25,72.12,72.2,66996.0,70.0763,70.1831,70.0568,70.1346,66996.0
2024-08-30 15:30:00,72.21,72.43,72.21,72.4,105338.0,70.1443,70.358,70.1443,70.3288,105338.0
2024-08-30 15:40:00,72.38,72.39,72.3,72.35,56174.0,70.3094,70.3191,70.2317,70.2803,56174.0
2024-08-30 15:50:00,72.35,72.36,72.2,72.28,303979.0,70.2803,70.29,70.1346,70.2123,303979.0
2024-09-03 09:30:00,72.3,72.3,71.53,71.75,115518.0,70.2317,70.2317,69.4837,69.6974,115518.0
2024-09-03 09:40:00,71.74,72.03,71.71,71.95,50926.0,69.6877,69.9694,69.6586,69.8917,50926.0
2024-09-03 09:50:00,71.95,72.3,71.95,72.23,43289.0,69.8917,70.2317,69.8917,70.1637,43289.0
2024-09-03 10:00:00,72.24,72.46,72.19,72.4,63329.0,70.1734,70.3871,70.1248,70.3288,63329.0
2024-09-03 10:10:00,72.39,72.51,72.29,72.34,71166.0,70.3191,70.4357,70.222,70.2706,71166.0
2024-09-03 10:20:00,72.34,72.37,72.18,72.22,63351.0,70.2706,70.2997,70.1151,70.154,63351.0
2024-09-03 10:30:00,72.22,72.34,72.18,72.34,39233.0,70.154,70.2706,70.1151,70.2706,39233.0
2024-09-03 10:40:00,72.35,72.59,72.24,72.59,37264.0,70.2803,70.5134,70.1734,70.5134,37264.0
2024-09-03 10:50:00,72.59,72.63,72.39,72.58,46357.0,70.5134,70.5523,70.3191,70.5037,46357.0
2024-09-03 11:00:00,72.58,72.68,72.51,72.54,48552.0,70.5037,70.6008,70.4357,70.4648,48552.0
2024-09-03 11:10:00,72.55,72.57,72.4,72.44,49316.0,70.4745,70.494,70.3288,70.3677,49316.0
2024-09-03 11:20:00,72.44,72.52,72.42,72.47,105057.0,70.3677,70.4454,70.3483,70.3968,105057.0
2024-09-03 11:30:00,72.47,72.52,72.4,72.45,24836.0,70.3968,70.4454,70.3288,70.3774,24836.0
2024-09-03 11:40:00,72.44,72.55,72.43,72.55,50659.0,70.3677,70.4745,70.358,70.4745,50659.0
2024-09-03 11:50:00,72.56,72.62,72.52,72.56,39802.0,70.4843,70.5425,70.4454,70.4843,39802.0
2024-09-03 12:00:00,72.56,72.74,72.54,72.72,49160.0,70.4843,70.6591,70.4648,70.6397,49160.0
2024-09-03 12:10:00,72.71,72.8,72.71,72.75,27599.0,70.63,70.7174,70.63,70.6688,27599.0
2024-09-03 12:20:00,72.76,72.8,72.71,72.73,26507.0,70.6785,70.7174,70.63,70.6494,26507.0
2024-09-03 12:30:00,72.74,72.77,72.67,72.69,29390.0,70.6591,70.6882,70.5911,70.6105,29390.0
2024-09-03 12:40:00,72.68,72.8,72.67,72.67,91672.0,70.6008,70.7174,70.5911,70.5911,91672.0
2024-09-03 12:50:00,72.67,72.72,72.66,72.7,44049.0,70.5911,70.6397,70.5814,70.6203,44049.0
2024-09-03 13:00:00,72.7,72.72,72.65,72.67,37460.0,70.6203,70.6397,70.5717,70.5911,37460.0
2024-09-03 13:10:00,72.68,72.72,72.65,72.68,57844.0,70.6008,70.6397,70.5717,70.6008,57844.0
2024-09-03 13:20:00,72.68,72.73,72.64,72.67,34592.0,70.6008,70.6494,70.562,70.5911,34592.0
2024-09-03 13:30:00,72.67,72.72,72.64,72.67,62767.0,70.5911,70.6397,70.562,70.5911,62767.0
2024-09-03 13:40:00,72.67,72.68,72.61,72.67,48392.0,70.5911,70.6008,70.5328,70.5911,48392.0
2024-09-03 13:50:00,72.67,72.72,72.65,72.7,32006.0,70.5911,70.6397,70.5717,70.6203,32006.0
2024-09-03 14:00:00,72.7,72.81,72.64,72.81,39032.0,70.6203,70.7271,70.562,70.7271,39032.0
2024-09-03 14:10:00,72.81,72.84,72.77,72.83,40292.0,70.7271,70.7562,70.6882,70.7465,40292.0
2024-09-03 14:20:00,72.83,72.85,72.73,72.73,33026.0,70.7465,70.766,70.6494,70.6494,33026.0
2024-09-03 14:30:00,72.73,72.75,72.57,72.58,32622.0,70.6494,70.6688,70.494,70.5037,32622.0
2024-09-03 14:40:00,72.57,72.62,72.56,72.56,37176.0,70.494,70.5425,70.4843,70.4843,37176.0
2024-09-03 14:50:00,72.56,72.58,72.45,72.45,36104.0,70.4843,70.5037,70.3774,70.3774,36104.0
2024-09-03 15:00:00,72.45,72.45,72.32,72.35,57323.0,70.3774,70.3774,70.2511,70.2803,57323.0
2024-09-03 15:10:00,72.35,72.36,72.21,72.28,65385.0,70.2803,70.29,70.1443,70.2123,65385.0
2024-09-03 15:20:00,72.28,72.32,72.23,72.25,108194.0,70.2123,70.2511,70.1637,70.1831,108194.0
2024-09-03 15:30:00,72.25,72.32,72.09,72.09,207604.0,70.1831,70.2511,70.0277,70.0277,207604.0
2024-09-03 15:40:00,72.11,72.24,72.04,72.23,180101.0,70.0471,70.1734,69.9791,70.1637,180101.0
2024-09-03 15:50:00,72.25,72.63,72.09,72.63,456347.0,70.1831,70.5523,70.0277,70.5523,456347.0
2024-09-04 09:30:00,72.65,73.49,72.6,73.49,116150.0,70.5717,71.3877,70.5231,71.3877,116150.0
2024-09-04 09:40:00,73.41,73.45,73.03,73.19,56990.0,71.3099,71.3488,70.9408,71.0962,56990.0
2024-09-04 09:50:00,73.2,73.58,73.2,73.48,47679.0,71.1059,71.4751,71.1059,71.3779,47679.0
2024-09-04 10:00:00,73.52,73.77,73.38,73.44,46222.0,71.4168,71.6596,71.2808,71.3391,46222.0
2024-09-04 10:10:00,73.42,73.51,73.33,73.35,48331.0,71.3197,71.4071,71.2322,71.2517,48331.0
2024-09-04 10:20:00,73.35,73.41,73.29,73.39,18972.0,71.2517,71.3099,71.1934,71.2905,18972.0
2024-09-04 10:30:00,73.4,73.4,73.27,73.32,37042.0,71.3002,71.3002,71.1739,71.2225,37042.0
2024-09-04 10:40:00,73.3,73.32,73.21,73.29,28033.0,71.2031,71.2225,71.1157,71.1934,28033.0
2024-09-04 10:50:00,73.29,73.37,73.14,73.27,24986.0,71.1934,71.2711,71.0477,71.1739,24986.0
2024-09-04 11:00:00,73.27,73.28,73.16,73.26,16658.0,71.1739,71.1837,71.0671,71.1642,16658.0
2024-09-04 11:10:00,73.25,73.32,73.21,73.25,17699.0,71.1545,71.2225,71.1157,71.1545,17699.0
2024-09-04 11:20:00,73.23,73.4,73.21,73.33,23206.0,71.1351,71.3002,71.1157,71.2322,23206.0
2024-09-04 11:30:00,73.32,73.34,73.25,73.32,18750.0,71.2225,71.2419,71.1545,71.2225,18750.0
2024-09-04 11:40:00,73.32,73.37,73.27,73.28,16431.0,71.2225,71.2711,71.1739,71.1837,16431.0
2024-09-04 11:50:00,73.29,73.37,73.29,73.3,11290.0,71.1934,71.2711,71.1934,71.2031,11290.0
2024-09-04 12:00:00,73.3,73.32,73.23,73.23,13003.0,71.2031,71.2225,71.1351,71.1351,13003.0
2024-09-04 12:10:00,73.22,73.24,73.18,73.19,21927.0,71.1254,71.1448,71.0865,71.0962,21927.0
2024-09-04 12:20:00,73.22,73.26,73.14,73.16,41803.0,71.1254,71.1642,71.0477,71.0671,41803.0
2024-09-04 12:30:00,73.17,73.2,73.08,73.08,22864.0,71.0768,71.1059,70.9894,70.9894,22864.0
2024-09-04 12:40:00,73.09,73.11,73.03,73.06,18445.0,70.9991,71.0185,70.9408,70.97,18445.0
2024-09-04 12:50:00,73.07,73.1,73.0,73.02,12174.0,70.9797,71.0088,70.9117,70.9311,12174.0
2024-09-04 13:00:00,73.01,73.02,72.87,72.93,14064.0,70.9214,70.9311,70.7854,70.8437,14064.0
2024-09-04 13:10:00,72.94,72.94,72.79,72.79,34142.0,70.8534,70.8534,70.7077,70.7077,34142.0
2024-09-04 13:20:00,72.81,72.84,72.72,72.84,31942.0,70.7271,70.7562,70.6397,70.7562,31942.0
2024-09-04 13:30:00,72.85,72.85,72.7,72.73,15281.0,70.766,70.766,70.6203,70.6494,15281.0
2024-09-04 13:40:00,72.73,72.8,72.7,72.78,21610.0,70.6494,70.7174,70.6203,70.698,21610.0
2024-09-04 13:50:00,72.79,72.92,72.79,72.9,27497.0,70.7077,70.834,70.7077,70.8145,27497.0
2024-09-04 14:00:00,72.9,73.07,72.89,73.02,28037.0,70.8145,70.9797,70.8048,70.9311,28037.0
2024-09-04 14:10:00,73.03,73.07,72.99,73.03,15214.0,70.9408,70.9797,70.902,70.9408,15214.0
2024-09-04 14:20:00,73.03,73.1,73.01,73.08,23076.0,70.9408,71.0088,70.9214,70.9894,23076.0
2024-09-04 14:30:00,73.08,73.16,73.07,73.14,21195.0,70.9894,71.0671,70.9797,71.0477,21195.0
2024-09-04 14:40:00,73.15,73.16,73.04,73.11,13509.0,71.0574,71.0671,70.9505,71.0185,13509.0
2024-09-04 14:50:00,73.12,73.2,73.12,73.16,16928.0,71.0282,71.1059,71.0282,71.0671,16928.0
2024-09-04 15:00:00,73.15,73.18,73.08,73.13,31147.0,71.0574,71.0865,70.9894,71.038,31147.0
2024-09-04 15:10:00,73.14,73.16,73.1,73.15,15725.0,71.0477,71.0671,71.0088,71.0574,15725.0
2024-09-04 15:20:00,73.15,73.26,73.12,73.24,26532.0,71.0574,71.1642,71.0282,71.1448,26532.0
2024-09-04 15:30:00,73.23,73.27,73.15,73.24,42079.0,71.1351,71.1739,71.0574,71.1448,42079.0
2024-09-04 15:40:00,73.24,73.4,73.21,73.39,36049.0,71.1448,71.3002,71.1157,71.2905,36049.0
2024-09-04 15:50:00,73.4,73.63,73.38,73.54,309219.0,71.3002,71.5236,71.2808,71.4362,309219.0
2024-09-05 09:30:00,73.87,74.28,73.78,74.17,112351.0,71.7568,72.1551,71.6694,72.0482,112351.0
2024-09-05 09:40:00,74.17,74.38,74.12,74.22,41579.0,72.0482,72.2522,71.9996,72.0968,41579.0
2024-09-05 09:50:00,74.2,74.25,74.0,74.08,28458.0,72.0773,72.1259,71.8831,71.9608,28458.0
2024-09-05 10:00:00,74.06,74.06,73.87,74.05,57731.0,71.9413,71.9413,71.7568,71.9316,57731.0
2024-09-05 10:10:00,74.05,74.38,74.03,74.37,97853.0,71.9316,72.2522,71.9122,72.2425,97853.0
2024-09-05 10:20:00,74.37,74.48,74.33,74.48,55304.0,72.2425,72.3493,72.2036,72.3493,55304.0
2024-09-05 10:30:00,74.49,74.54,74.37,74.37,51849.0,72.359,72.4076,72.2425,72.2425,51849.0
2024-09-05 10:40:00,74.35,74.53,74.35,74.49,51728.0,72.223,72.3979,72.223,72.359,51728.0
2024-09-05 10:50:00,74.5,74.53,74.21,74.25,55363.0,72.3688,72.3979,72.0871,72.1259,55363.0
2024-09-05 11:00:00,74.25,74.4,74.19,74.25,56355.0,72.1259,72.2716,72.0676,72.1259,56355.0
2024-09-05 11:10:00,74.23,74.26,74.11,74.24,57267.0,72.1065,72.1356,71.9899,72.1162,57267.0
2024-09-05 11:20:00,74.27,74.3,74.2,74.2,68771.0,72.1453,72.1745,72.0773,72.0773,68771.0
2024-09-05 11:30:00,74.22,74.38,74.21,74.25,68058.0,72.0968,72.2522,72.0871,72.1259,68058.0
2024-09-05 11:40:00,74.25,74.25,74.13,74.2,41944.0,72.1259,72.1259,72.0093,72.0773,41944.0
2024-09-05 11:50:00,74.21,74.28,74.15,74.25,36774.0,72.0871,72.1551,72.0288,72.1259,36774.0
2024-09-05 12:00:00,74.25,74.26,74.16,74.22,26101.0,72.1259,72.1356,72.0385,72.0968,26101.0
2024-09-05 12:10:00,74.23,74.25,74.1,74.17,50774.0,72.1065,72.1259,71.9802,72.0482,50774.0
2024-09-05 12:20:00,74.17,74.23,74.15,74.23,27391.0,72.0482,72.1065,72.0288,72.1065,27391.0
2024-09-05 12:30:00,74.23,74.36,74.21,74.34,50243.0,72.1065,72.2328,72.0871,72.2133,50243.0
2024-09-05 12:40:00,74.34,74.45,74.33,74.45,48237.0,72.2133,72.3202,72.2036,72.3202,48237.0
2024-09-05 12:50:00,74.45,74.49,74.38,74.45,40555.0,72.3202,72.359,72.2522,72.3202,40555.0
2024-09-05 13:00:00,74.45,74.5,74.42,74.49,27895.0,72.3202,72.3688,72.291,72.359,27895.0
2024-09-05 13:10:00,74.49,74.55,74.46,74.52,28483.0,72.359,72.4173,72.3299,72.3882,28483.0
2024-09-05 13:20:00,74.52,74.63,74.48,74.57,135037.0,72.3882,72.495,72.3493,72.4368,135037.0
2024-09-05 13:30:00,74.56,74.64,74.54,74.63,32383.0,72.427,72.5048,72.4076,72.495,32383.0
2024-09-05 13:40:00,74.64,74.8,74.64,74.7,53009.0,72.5048,72.6602,72.5048,72.563,53009.0
2024-09-05 13:50:00,74.7,74.78,74.66,74.75,39360.0,72.563,72.6407,72.5242,72.6116,39360.0
2024-09-05 14:00:00,74.75,74.83,74.71,74.8,75759.0,72.6116,72.6893,72.5728,72.6602,75759.0
2024-09-05 14:10:00,74.81,74.82,74.7,74.71,89393.0,72.6699,72.6796,72.563,72.5728,89393.0
2024-09-05 14:20:00,74.72,74.8,74.64,74.76,66481.0,72.5825,72.6602,72.5048,72.6213,66481.0
2024-09-05 14:30:00,74.75,74.78,74.68,74.78,45649.0,72.6116,72.6407,72.5436,72.6407,45649.0
2024-09-05 14:40:00,74.77,74.78,74.69,74.7,42712.0,72.631,72.6407,72.5533,72.563,42712.0
2024-09-05 14:50:00,74.69,74.69,74.57,74.58,57105.0,72.5533,72.5533,72.4368,72.4465,57105.0
2024-09-05 15:00:00,74.58,74.64,74.53,74.57,45546.0,72.4465,72.5048,72.3979,72.4368,45546.0
2024-09-05 15:10:00,74.58,74.58,74.47,74.5,47304.0,72.4465,72.4465,72.3396,72.3688,47304.0
2024-09-05 15:20:00,74.5,74.51,74.38,74.38,168447.0,72.3688,72.3785,72.2522,72.2522,168447.0
2024-09-05 15:30:00,74.39,74.48,74.38,74.42,125018.0,72.2619,72.3493,72.2522,72.291,125018.0
2024-09-05 15:40:00,74.41,74.51,74.38,74.5,80395.0,72.2813,72.3785,72.2522,72.3688,80395.0
2024-09-05 15:50:00,74.5,74.54,74.35,74.52,410003.0,72.3688,72.4076,72.223,72.3882,410003.0
2024-09-06 09:30:00,74.6,75.1,74.42,75.05,143845.0,72.4659,72.9516,72.291,72.903,143845.0
2024-09-06 09:40:00,75.04,75.15,74.93,75.03,61199.0,72.8933,73.0002,72.7865,72.8836,61199.0
2024-09-06 09:50:00,75.03,75.08,74.8,75.05,27978.0,72.8836,72.9322,72.6602,72.903,27978.0
2024-09-06 10:00:00,75.05,75.19,74.97,75.06,32280.0,72.903,73.039,72.8253,72.9127,32280.0
2024-09-06 10:10:00,75.08,75.25,75.03,75.16,43262.0,72.9322,73.0973,72.8836,73.0099,43262.0
2024-09-06 10:20:00,75.16,75.31,75.14,75.26,52784.0,73.0099,73.1556,72.9904,73.107,52784.0
2024-09-06 10:30:00,75.27,75.3,75.14,75.17,61339.0,73.1167,73.1459,72.9904,73.0196,61339.0
2024-09-06 10:40:00,75.17,75.24,74.97,75.05,66916.0,73.0196,73.0876,72.8253,72.903,66916.0
2024-09-06 10:50:00,75.03,75.19,74.91,75.19,47982.0,72.8836,73.039,72.767,73.039,47982.0
2024-09-06 11:00:00,75.2,75.44,75.13,75.32,56215.0,73.0487,73.2819,72.9807,73.1653,56215.0
2024-09-06 11:10:00,75.32,75.33,75.14,75.25,39552.0,73.1653,73.175,72.9904,73.0973,39552.0
2024-09-06 11:20:00,75.24,75.31,75.22,75.25,58344.0,73.0876,73.1556,73.0682,73.0973,58344.0
2024-09-06 11:30:00,75.25,75.34,75.18,75.23,34211.0,73.0973,73.1847,73.0293,73.0779,34211.0
2024-09-06 11:40:00,75.23,75.34,75.15,75.2,27966.0,73.0779,73.1847,73.0002,73.0487,27966.0
2024-09-06 11:50:00,75.21,75.26,75.17,75.26,34219.0,73.0584,73.107,73.0196,73.107,34219.0
2024-09-06 12:00:00,75.25,75.29,75.17,75.22,36362.0,73.0973,73.1362,73.0196,73.0682,36362.0
2024-09-06 12:10:00,75.22,75.24,75.18,75.2,32665.0,73.0682,73.0876,73.0293,73.0487,32665.0
2024-09-06 12:20:00,75.2,75.28,75.2,75.28,32238.0,73.0487,73.1264,73.0487,73.1264,32238.0
2024-09-06 12:30:00,75.28,75.32,75.25,75.3,33133.0,73.1264,73.1653,73.0973,73.1459,33133.0
2024-09-06 12:40:00,75.3,75.34,75.26,75.31,26612.0,73.1459,73.1847,73.107,73.1556,26612.0
2024-09-06 12:50:00,75.31,75.39,75.29,75.37,43210.0,73.1556,73.2333,73.1362,73.2139,43210.0
2024-09-06 13:00:00,75.37,75.39,75.26,75.27,22087.0,73.2139,73.2333,73.107,73.1167,22087.0
2024-09-06 13:10:00,75.26,75.28,75.08,75.09,120725.0,73.107,73.1264,72.9322,72.9419,120725.0
2024-09-06 13:20:00,75.09,75.28,75.06,75.16,55114.0,72.9419,73.1264,72.9127,73.0099,55114.0
2024-09-06 13:30:00,75.16,75.2,75.13,75.16,44026.0,73.0099,73.0487,72.9807,73.0099,44026.0
2024-09-06 13:40:00,75.16,75.28,75.16,75.28,18554.0,73.0099,73.1264,73.0099,73.1264,18554.0
2024-09-06 13:50:00,75.27,75.36,75.27,75.35,16095.0,73.1167,73.2042,73.1167,73.1944,16095.0
2024-09-06 14:00:00,75.34,75.35,75.25,75.28,37326.0,73.1847,73.1944,73.0973,73.1264,37326.0
2024-09-06 14:10:00,75.28,75.37,75.21,75.37,25294.0,73.1264,73.2139,73.0584,73.2139,25294.0
2024-09-06 14:20:00,75.37,75.43,75.36,75.41,30132.0,73.2139,73.2722,73.2042,73.2527,30132.0
2024-09-06 14:30:00,75.42,75.48,75.41,75.48,26049.0,73.2624,73.3207,73.2527,73.3207,26049.0
2024-09-06 14:40:00,75.48,75.48,75.32,75.34,23780.0,73.3207,73.3207,73.1653,73.1847,23780.0
2024-09-06 14:50:00,75.34,75.44,75.33,75.43,33908.0,73.1847,73.2819,73.175,73.2722,33908.0
2024-09-06 15:00:00,75.42,75.54,75.42,75.48,47228.0,73.2624,73.379,73.2624,73.3207,47228.0
2024-09-06 15:10:00,75.48,75.49,75.37,75.42,29689.0,73.3207,73.3304,73.2139,73.2624,29689.0
2024-09-06 15:20:00,75.42,75.43,75.29,75.36,33269.0,73.2624,73.2722,73.1362,73.2042,33269.0
2024-09-06 15:30:00,75.36,75.36,75.08,75.09,51122.0,73.2042,73.2042,72.9322,72.9419,51122.0
2024-09-06 15:40:00,75.08,75.11,75.02,75.09,118308.0,72.9322,72.9613,72.8739,72.9419,118308.0
2024-09-06 15:50:00,75.09,75.27,75.02,75.1,532898.0,72.9419,73.1167,72.8739,72.9516,532898.0
2024-09-09 09:30:00,75.06,75.25,74.52,74.72,145220.0,72.9127,73.0973,72.3882,72.5825,145220.0
2024-09-09 09:40:00,74.72,75.12,74.71,75.05,41023.0,72.5825,72.971,72.5728,72.903,41023.0
2024-09-09 09:50:00,75.05,75.32,74.96,75.13,32181.0,72.903,73.1653,72.8156,72.9807,32181.0
2024-09-09 10:00:00,75.15,75.23,75.1,75.16,46588.0,73.0002,73.0779,72.9516,73.0099,46588.0
2024-09-09 10:10:00,75.15,75.22,74.98,75.15,30464.0,73.0002,73.0682,72.835,73.0002,30464.0
2024-09-09 10:20:00,75.16,75.35,75.16,75.26,60287.0,73.0099,73.1944,73.0099,73.107,60287.0
2024-09-09 10:30:00,75.28,75.44,75.25,75.41,31460.0,73.1264,73.2819,73.0973,73.2527,31460.0
2024-09-09 10:40:00,75.41,75.45,75.32,75.39,35343.0,73.2527,73.2916,73.1653,73.2333,35343.0
2024-09-09 10:50:00,75.38,75.46,75.31,75.36,38158.0,73.2236,73.3013,73.1556,73.2042,38158.0
2024-09-09 11:00:00,75.38,75.39,75.27,75.3,21706.0,73.2236,73.2333,73.1167,73.1459,21706.0
2024-09-09 11:10:00,75.29,75.37,75.13,75.13,34989.0,73.1362,73.2139,72.9807,72.9807,34989.0
2024-09-09 11:20:00,75.14,75.26,75.13,75.2,30041.0,72.9904,73.107,72.9807,73.0487,30041.0
2024-09-09 11:30:00,75.21,75.4,75.21,75.39,29161.0,73.0584,73.243,73.0584,73.2333,29161.0
2024-09-09 11:40:00,75.38,75.45,75.34,75.39,40871.0,73.2236,73.2916,73.1847,73.2333,40871.0
2024-09-09 11:50:00,75.41,75.41,75.15,75.15,33033.0,73.2527,73.2527,73.0002,73.0002,33033.0
2024-09-09 12:00:00,75.16,75.27,75.15,75.26,27767.0,73.0099,73.1167,73.0002,73.107,27767.0
2024-09-09 12:10:00,75.27,75.3,75.24,75.28,24942.0,73.1167,73.1459,73.0876,73.1264,24942.0
2024-09-09 12:20:00,75.27,75.3,75.23,75.26,49532.0,73.1167,73.1459,73.0779,73.107,49532.0
2024-09-09 12:30:00,75.27,75.38,75.24,75.38,25792.0,73.1167,73.2236,73.0876,73.2236,25792.0
2024-09-09 12:40:00,75.4,75.42,75.26,75.27,29117.0,73.243,73.2624,73.107,73.1167,29117.0
2024-09-09 12:50:00,75.27,75.33,75.24,75.31,35203.0,73.1167,73.175,73.0876,73.1556,35203.0
2024-09-09 13:00:00,75.3,75.32,75.13,75.16,21133.0,73.1459,73.1653,72.9807,73.0099,21133.0
2024-09-09 13:10:00,75.17,75.18,75.11,75.13,26630.0,73.0196,73.0293,72.9613,72.9807,26630.0
2024-09-09 13:20:00,75.11,75.13,75.09,75.13,30623.0,72.9613,72.9807,72.9419,72.9807,30623.0
2024-09-09 13:30:00,75.13,75.19,75.11,75.17,33666.0,72.9807,73.039,72.9613,73.0196,33666.0
2024-09-09 13:40:00,75.17,75.23,75.17,75.21,26710.0,73.0196,73.0779,73.0196,73.0584,26710.0
2024-09-09 13:50:00,75.2,75.2,75.09,75.14,38656.0,73.0487,73.0487,72.9419,72.9904,38656.0
2024-09-09 14:00:00,75.14,75.16,75.05,75.05,25977.0,72.9904,73.0099,72.903,72.903,25977.0
2024-09-09 14:10:00,75.04,75.05,74.93,74.94,49799.0,72.8933,72.903,72.7865,72.7962,49799.0
2024-09-09 14:20:00,74.92,74.94,74.86,74.92,108583.0,72.7767,72.7962,72.7185,72.7767,108583.0
2024-09-09 14:30:00,74.92,74.97,74.87,74.89,44975.0,72.7767,72.8253,72.7282,72.7476,44975.0
2024-09-09 14:40:00,74.9,75.0,74.87,75.0,52951.0,72.7573,72.8545,72.7282,72.8545,52951.0
2024-09-09 14:50:00,75.0,75.07,74.93,75.07,46621.0,72.8545,72.9225,72.7865,72.9225,46621.0
2024-09-09 15:00:00,75.07,75.12,75.0,75.09,57901.0,72.9225,72.971,72.8545,72.9419,57901.0
2024-09-09 15:10:00,75.09,75.1,75.05,75.08,53474.0,72.9419,72.9516,72.903,72.9322,53474.0
2024-09-09 15:20:00,75.07,75.17,75.06,75.06,43439.0,72.9225,73.0196,72.9127,72.9127,43439.0
2024-09-09 15:30:00,75.07,75.17,75.04,75.14,78045.0,72.9225,73.0196,72.8933,72.9904,78045.0
2024-09-09 15:40:00,75.14,75.14,75.06,75.06,90843.0,72.9904,72.9904,72.9127,72.9127,90843.0
2024-09-09 15:50:00,75.05,75.2,74.95,75.15,330348.0,72.903,73.0487,72.8059,73.0002,330348.0
2024-09-10 09:30:00,75.15,75.68,75.0,75.65,124566.0,73.0002,73.515,72.8545,73.4859,124566.0
2024-09-10 09:40:00,75.7,75.75,75.57,75.65,44667.0,73.5344,73.583,73.4081,73.4859,44667.0
2024-09-10 09:50:00,75.66,75.66,75.32,75.39,35442.0,73.4956,73.4956,73.1653,73.2333,35442.0
2024-09-10 10:00:00,75.38,75.41,75.22,75.27,60282.0,73.2236,73.2527,73.0682,73.1167,60282.0
2024-09-10 10:10:00,75.27,75.42,75.25,75.4,28956.0,73.1167,73.2624,73.0973,73.243,28956.0
2024-09-10 10:20:00,75.37,75.46,75.31,75.4,42384.0,73.2139,73.3013,73.1556,73.243,42384.0
2024-09-10 10:30:00,75.39,75.62,75.37,75.62,73065.0,73.2333,73.4567,73.2139,73.4567,73065.0
2024-09-10 10:40:00,75.62,75.69,75.61,75.62,46007.0,73.4567,73.5247,73.447,73.4567,46007.0
2024-09-10 10:50:00,75.62,75.66,75.58,75.64,34715.0,73.4567,73.4956,73.4179,73.4761,34715.0
2024-09-10 11:00:00,75.64,75.84,75.61,75.84,29764.0,73.4761,73.6704,73.447,73.6704,29764.0
2024-09-10 11:10:00,75.84,75.9,75.76,75.78,35075.0,73.6704,73.7287,73.5927,73.6121,35075.0
2024-09-10 11:20:00,75.78,75.8,75.72,75.76,33105.0,73.6121,73.6316,73.5539,73.5927,33105.0
2024-09-10 11:30:00,75.76,75.83,75.74,75.83,33728.0,73.5927,73.6607,73.5733,73.6607,33728.0
2024-09-10 11:40:00,75.82,75.86,75.7,75.7,28333.0,73.651,73.6899,73.5344,73.5344,28333.0
2024-09-10 11:50:00,75.7,75.85,75.69,75.84,26810.0,73.5344,73.6801,73.5247,73.6704,26810.0
2024-09-10 12:00:00,75.84,75.84,75.59,75.61,25280.0,73.6704,73.6704,73.4276,73.447,25280.0
2024-09-10 12:10:00,75.61,75.7,75.56,75.6,57260.0,73.447,73.5344,73.3984,73.4373,57260.0
2024-09-10 12:20:00,75.61,75.66,75.54,75.6,20617.0,73.447,73.4956,73.379,73.4373,20617.0
2024-09-10 12:30:00,75.6,75.68,75.59,75.63,14501.0,73.4373,73.515,73.4276,73.4664,14501.0
2024-09-10 12:40:00,75.63,75.63,75.54,75.6,18076.0,73.4664,73.4664,73.379,73.4373,18076.0
2024-09-10 12:50:00,75.61,75.62,75.57,75.62,11489.0,73.447,73.4567,73.4081,73.4567,11489.0
2024-09-10 13:00:00,75.61,75.64,75.59,75.62,11490.0,73.447,73.4761,73.4276,73.4567,11490.0
2024-09-10 13:10:00,75.61,75.64,75.52,75.62,18517.0,73.447,73.4761,73.3596,73.4567,18517.0
2024-09-10 13:20:00,75.62,75.7,75.59,75.62,63156.0,73.4567,73.5344,73.4276,73.4567,63156.0
2024-09-10 13:30:00,75.62,75.63,75.54,75.6,15912.0,73.4567,73.4664,73.379,73.4373,15912.0
2024-09-10 13:40:00,75.59,75.62,75.53,75.53,19835.0,73.4276,73.4567,73.3693,73.3693,19835.0
2024-09-10 13:50:00,75.54,75.54,75.45,75.48,24001.0,73.379,73.379,73.2916,73.3207,24001.0
2024-09-10 14:00:00,75.48,75.52,75.35,75.37,26986.0,73.3207,73.3596,73.1944,73.2139,26986.0
2024-09-10 14:10:00,75.37,75.38,75.24,75.25,32985.0,73.2139,73.2236,73.0876,73.0973,32985.0
2024-09-10 14:20:00,75.26,75.26,75.06,75.06,46321.0,73.107,73.107,72.9127,72.9127,46321.0
2024-09-10 14:30:00,75.06,75.09,74.99,75.01,39908.0,72.9127,72.9419,72.8447,72.8642,39908.0
2024-09-10 14:40:00,75.0,75.02,74.93,74.98,59691.0,72.8545,72.8739,72.7865,72.835,59691.0
2024-09-10 14:50:00,74.98,75.03,74.97,75.03,39919.0,72.835,72.8836,72.8253,72.8836,39919.0
2024-09-10 15:00:00,75.04,75.04,74.89,74.9,50388.0,72.8933,72.8933,72.7476,72.7573,50388.0
2024-09-10 15:10:00,74.9,74.93,74.82,74.88,85098.0,72.7573,72.7865,72.6796,72.7379,85098.0
2024-09-10 15:20:00,74.88,74.88,74.72,74.73,76545.0,72.7379,72.7379,72.5825,72.5922,76545.0
2024-09-10 15:30:00,74.74,74.84,74.66,74.84,105655.0,72.6019,72.699,72.5242,72.699,105655.0
2024-09-10 15:40:00,74.85,75.02,74.82,74.98,90440.0,72.7087,72.8739,72.6796,72.835,90440.0
2024-09-10 15:50:00,74.98,75.0,74.81,74.81,380492.0,72.835,72.8545,72.6699,72.6699,380492.0
2024-09-11 09:30:00,74.53,74.66,73.94,74.02,53878.0,72.3979,72.5242,71.8248,71.9025,53878.0
2024-09-11 09:40:00,74.04,74.1,73.66,73.69,41030.0,71.9219,71.9802,71.5528,71.5819,41030.0
2024-09-11 09:50:00,73.69,73.83,73.68,73.69,91283.0,71.5819,71.7179,71.5722,71.5819,91283.0
2024-09-11 10:00:00,73.69,73.88,73.64,73.88,58495.0,71.5819,71.7665,71.5334,71.7665,58495.0
2024-09-11 10:10:00,73.86,73.98,73.86,73.9,31218.0,71.7471,71.8636,71.7471,71.7859,31218.0
2024-09-11 10:20:00,73.91,73.96,73.44,73.48,48650.0,71.7956,71.8442,71.3391,71.3779,48650.0
2024-09-11 10:30:00,73.49,73.6,73.49,73.6,33939.0,71.3877,71.4945,71.3877,71.4945,33939.0
2024-09-11 10:40:00,73.62,73.71,73.56,73.64,48668.0,71.5139,71.6014,71.4556,71.5334,48668.0
2024-09-11 10:50:00,73.64,73.75,73.59,73.59,71928.0,71.5334,71.6402,71.4848,71.4848,71928.0
2024-09-11 11:00:00,73.6,73.65,73.4,73.49,47927.0,71.4945,71.5431,71.3002,71.3877,47927.0
2024-09-11 11:10:00,73.48,73.54,73.43,73.49,60163.0,71.3779,71.4362,71.3294,71.3877,60163.0
2024-09-11 11:20:00,73.49,73.58,73.38,73.39,35101.0,71.3877,71.4751,71.2808,71.2905,35101.0
2024-09-11 11:30:00,73.39,73.52,73.36,73.49,51618.0,71.2905,71.4168,71.2614,71.3877,51618.0
2024-09-11 11:40:00,73.53,73.55,73.43,73.47,54888.0,71.4265,71.4459,71.3294,71.3682,54888.0
2024-09-11 11:50:00,73.46,73.46,73.35,73.37,91749.0,71.3585,71.3585,71.2517,71.2711,91749.0
2024-09-11 12:00:00,73.37,73.51,73.33,73.48,59087.0,71.2711,71.4071,71.2322,71.3779,59087.0
2024-09-11 12:10:00,73.49,73.56,73.31,73.31,54515.0,71.3877,71.4556,71.2128,71.2128,54515.0
2024-09-11 12:20:00,73.31,73.32,73.13,73.23,70779.0,71.2128,71.2225,71.038,71.1351,70779.0
2024-09-11 12:30:00,73.24,73.25,73.01,73.06,78488.0,71.1448,71.1545,70.9214,70.97,78488.0
2024-09-11 12:40:00,73.07,73.19,73.07,73.17,28734.0,70.9797,71.0962,70.9797,71.0768,28734.0
2024-09-11 12:50:00,73.17,73.29,73.13,73.28,23867.0,71.0768,71.1934,71.038,71.1837,23867.0
2024-09-11 13:00:00,73.28,73.31,73.16,73.19,40556.0,71.1837,71.2128,71.0671,71.0962,40556.0
2024-09-11 13:10:00,73.19,73.22,73.09,73.14,33929.0,71.0962,71.1254,70.9991,71.0477,33929.0
2024-09-11 13:20:00,73.13,73.14,72.95,72.96,33779.0,71.038,71.0477,70.8631,70.8728,33779.0
2024-09-11 13:30:00,72.95,73.03,72.95,72.97,52196.0,70.8631,70.9408,70.8631,70.8825,52196.0
2024-09-11 13:40:00,72.96,72.98,72.89,72.93,37008.0,70.8728,70.8922,70.8048,70.8437,37008.0
2024-09-11 13:50:00,72.94,72.99,72.85,72.86,44018.0,70.8534,70.902,70.766,70.7757,44018.0
2024-09-11 14:00:00,72.85,72.87,72.76,72.81,41900.0,70.766,70.7854,70.6785,70.7271,41900.0
2024-09-11 14:10:00,72.8,72.8,72.73,72.73,52145.0,70.7174,70.7174,70.6494,70.6494,52145.0
2024-09-11 14:20:00,72.72,72.72,72.55,72.61,61727.0,70.6397,70.6397,70.4745,70.5328,61727.0
2024-09-11 14:30:00,72.6,72.7,72.57,72.7,65210.0,70.5231,70.6203,70.494,70.6203,65210.0
2024-09-11 14:40:00,72.7,72.82,72.68,72.77,51275.0,70.6203,70.7368,70.6008,70.6882,51275.0
2024-09-11 14:50:00,72.77,72.8,72.72,72.78,41549.0,70.6882,70.7174,70.6397,70.698,41549.0
2024-09-11 15:00:00,72.79,72.87,72.79,72.83,36588.0,70.7077,70.7854,70.7077,70.7465,36588.0
2024-09-11 15:10:00,72.83,72.87,72.81,72.82,45035.0,70.7465,70.7854,70.7271,70.7368,45035.0
2024-09-11 15:20:00,72.81,72.87,72.75,72.86,50124.0,70.7271,70.7854,70.6688,70.7757,50124.0
2024-09-11 15:30:00,72.86,73.07,72.85,73.03,90841.0,70.7757,70.9797,70.766,70.9408,90841.0
2024-09-11 15:40:00,73.04,73.05,72.87,72.95,98877.0,70.9505,70.9602,70.7854,70.8631,98877.0
2024-09-11 15:50:00,72.94,73.17,72.9,73.12,370737.0,70.8534,71.0768,70.8145,71.0282,370737.0
2024-09-12 09:30:00,72.8,73.05,72.37,72.55,175939.0,70.7174,70.9602,70.2997,70.4745,175939.0
2024-09-12 09:40:00,72.54,72.74,72.41,72.67,44848.0,70.4648,70.6591,70.3385,70.5911,44848.0
2024-09-12 09:50:00,72.66,72.67,72.34,72.35,73955.0,70.5814,70.5911,70.2706,70.2803,73955.0
2024-09-12 10:00:00,72.31,72.36,72.12,72.34,56348.0,70.2414,70.29,70.0568,70.2706,56348.0
2024-09-12 10:10:00,72.37,72.46,72.31,72.37,50661.0,70.2997,70.3871,70.2414,70.2997,50661.0
2024-09-12 10:20:00,72.38,72.44,72.22,72.3,45221.0,70.3094,70.3677,70.154,70.2317,45221.0
2024-09-12 10:30:00,72.3,72.35,72.07,72.31,90599.0,70.2317,70.2803,70.0083,70.2414,90599.0
2024-09-12 10:40:00,72.31,72.56,72.24,72.53,51557.0,70.2414,70.4843,70.1734,70.4551,51557.0
2024-09-12 10:50:00,72.54,72.54,72.32,72.45,152736.0,70.4648,70.4648,70.2511,70.3774,152736.0
2024-09-12 11:00:00,72.46,72.54,72.37,72.49,78983.0,70.3871,70.4648,70.2997,70.4163,78983.0
2024-09-12 11:10:00,72.48,72.53,72.39,72.42,40644.0,70.4065,70.4551,70.3191,70.3483,40644.0
2024-09-12 11:20:00,72.42,72.47,72.37,72.41,41957.0,70.3483,70.3968,70.2997,70.3385,41957.0
2024-09-12 11:30:00,72.41,72.72,72.39,72.72,82900.0,70.3385,70.6397,70.3191,70.6397,82900.0
2024-09-12 11:40:00,72.72,72.73,72.57,72.63,56694.0,70.6397,70.6494,70.494,70.5523,56694.0
2024-09-12 11:50:00,72.62,72.63,72.56,72.58,31805.0,70.5425,70.5523,70.4843,70.5037,31805.0
2024-09-12 12:00:00,72.58,72.64,72.54,72.63,43695.0,70.5037,70.562,70.4648,70.5523,43695.0
2024-09-12 12:10:00,72.63,72.63,72.54,72.61,42353.0,70.5523,70.5523,70.4648,70.5328,42353.0
2024-09-12 12:20:00,72.62,72.68,72.58,72.59,24953.0,70.5425,70.6008,70.5037,70.5134,24953.0
2024-09-12 12:30:00,72.6,72.65,72.57,72.58,30934.0,70.5231,70.5717,70.494,70.5037,30934.0
2024-09-12 12:40:00,72.58,72.68,72.58,72.61,29218.0,70.5037,70.6008,70.5037,70.5328,29218.0
2024-09-12 12:50:00,72.61,72.73,72.6,72.71,31537.0,70.5328,70.6494,70.5231,70.63,31537.0
2024-09-12 13:00:00,72.7,72.8,72.69,72.8,26094.0,70.6203,70.7174,70.6105,70.7174,26094.0
2024-09-12 13:10:00,72.8,72.86,72.76,72.77,22070.0,70.7174,70.7757,70.6785,70.6882,22070.0
2024-09-12 13:20:00,72.77,72.82,72.74,72.75,31262.0,70.6882,70.7368,70.6591,70.6688,31262.0
2024-09-12 13:30:00,72.75,72.86,72.74,72.78,25412.0,70.6688,70.7757,70.6591,70.698,25412.0
2024-09-12 13:40:00,72.78,72.84,72.74,72.76,32533.0,70.698,70.7562,70.6591,70.6785,32533.0
2024-09-12 13:50:00,72.76,72.76,72.59,72.64,45548.0,70.6785,70.6785,70.5134,70.562,45548.0
2024-09-12 14:00:00,72.63,72.73,72.55,72.73,27591.0,70.5523,70.6494,70.4745,70.6494,27591.0
2024-09-12 14:10:00,72.74,72.77,72.66,72.67,43810.0,70.6591,70.6882,70.5814,70.5911,43810.0
2024-09-12 14:20:00,72.68,72.69,72.63,72.65,46160.0,70.6008,70.6105,70.5523,70.5717,46160.0
2024-09-12 14:30:00,72.66,72.76,72.65,72.76,32944.0,70.5814,70.6785,70.5717,70.6785,32944.0
2024-09-12 14:40:00,72.76,72.79,72.73,72.76,33772.0,70.6785,70.7077,70.6494,70.6785,33772.0
2024-09-12 14:50:00,72.76,72.76,72.67,72.71,49470.0,70.6785,70.6785,70.5911,70.63,49470.0
2024-09-12 15:00:00,72.7,72.74,72.66,72.73,35049.0,70.6203,70.6591,70.5814,70.6494,35049.0
2024-09-12 15:10:00,72.73,72.83,72.72,72.81,40666.0,70.6494,70.7465,70.6397,70.7271,40666.0
2024-09-12 15:20:00,72.81,72.97,72.78,72.94,75538.0,70.7271,70.8825,70.698,70.8534,75538.0
2024-09-12 15:30:00,72.94,73.02,72.92,73.01,88820.0,70.8534,70.9311,70.834,70.9214,88820.0
2024-09-12 15:40:00,73.0,73.09,72.97,73.08,64717.0,70.9117,70.9991,70.8825,70.9894,64717.0
2024-09-12 15:50:00,73.07,73.13,72.99,73.01,344269.0,70.9797,71.038,70.902,70.9214,344269.0
2024-09-13 09:30:00,73.05,73.18,72.71,72.86,66110.0,70.9602,71.0865,70.63,70.7757,66110.0
2024-09-13 09:40:00,72.87,73.21,72.86,73.15,18224.0,70.7854,71.1157,70.7757,71.0574,18224.0
2024-09-13 09:50:00,73.16,73.29,73.08,73.27,49974.0,71.0671,71.1934,70.9894,71.1739,49974.0
2024-09-13 10:00:00,73.26,73.4,73.15,73.29,25271.0,71.1642,71.3002,71.0574,71.1934,25271.0
2024-09-13 10:10:00,73.31,73.4,73.24,73.35,41378.0,71.2128,71.3002,71.1448,71.2517,41378.0
2024-09-13 10:20:00,73.34,73.4,73.3,73.39,40401.0,71.2419,71.3002,71.2031,71.2905,40401.0
2024-09-13 10:30:00,73.39,73.43,73.34,73.38,41681.0,71.2905,71.3294,71.2419,71.2808,41681.0
2024-09-13 10:40:00,73.38,73.43,73.36,73.38,43461.0,71.2808,71.3294,71.2614,71.2808,43461.0
2024-09-13 10:50:00,73.37,73.41,73.34,73.39,35049.0,71.2711,71.3099,71.2419,71.2905,35049.0
2024-09-13 11:00:00,73.4,73.4,73.26,73.27,21250.0,71.3002,71.3002,71.1642,71.1739,21250.0
2024-09-13 11:10:00,73.27,73.28,73.21,73.27,36115.0,71.1739,71.1837,71.1157,71.1739,36115.0
2024-09-13 11:20:00,73.27,73.42,73.26,73.38,34143.0,71.1739,71.3197,71.1642,71.2808,34143.0
2024-09-13 11:30:00,73.38,73.48,73.36,73.48,20367.0,71.2808,71.3779,71.2614,71.3779,20367.0
2024-09-13 11:40:00,73.47,73.65,73.44,73.65,60401.0,71.3682,71.5431,71.3391,71.5431,60401.0
2024-09-13 11:50:00,73.67,73.73,73.64,73.69,19843.0,71.5625,71.6208,71.5334,71.5819,19843.0
2024-09-13 12:00:00,73.7,73.88,73.69,73.88,25310.0,71.5916,71.7665,71.5819,71.7665,25310.0
2024-09-13 12:10:00,73.87,73.89,73.81,73.82,17655.0,71.7568,71.7762,71.6985,71.7082,17655.0
2024-09-13 12:20:00,73.83,73.85,73.71,73.71,40410.0,71.7179,71.7374,71.6014,71.6014,40410.0
2024-09-13 12:30:00,73.72,73.8,73.72,73.8,15840.0,71.6111,71.6888,71.6111,71.6888,15840.0
2024-09-13 12:40:00,73.8,73.81,73.74,73.75,22011.0,71.6888,71.6985,71.6305,71.6402,22011.0
2024-09-13 12:50:00,73.75,73.79,73.72,73.72,40661.0,71.6402,71.6791,71.6111,71.6111,40661.0
2024-09-13 13:00:00,73.71,73.76,73.68,73.7,12708.0,71.6014,71.6499,71.5722,71.5916,12708.0
2024-09-13 13:10:00,73.7,73.72,73.64,73.68,53316.0,71.5916,71.6111,71.5334,71.5722,53316.0
2024-09-13 13:20:00,73.67,73.71,73.65,73.69,14321.0,71.5625,71.6014,71.5431,71.5819,14321.0
2024-09-13 13:30:00,73.69,73.71,73.62,73.69,92437.0,71.5819,71.6014,71.5139,71.5819,92437.0
2024-09-13 13:40:00,73.7,73.71,73.66,73.69,25763.0,71.5916,71.6014,71.5528,71.5819,25763.0
2024-09-13 13:50:00,73.68,73.69,73.64,73.67,20779.0,71.5722,71.5819,71.5334,71.5625,20779.0
2024-09-13 14:00:00,73.67,73.67,73.54,73.63,23322.0,71.5625,71.5625,71.4362,71.5236,23322.0
2024-09-13 14:10:00,73.63,73.65,73.58,73.65,19292.0,71.5236,71.5431,71.4751,71.5431,19292.0
2024-09-13 14:20:00,73.65,73.7,73.64,73.67,28414.0,71.5431,71.5916,71.5334,71.5625,28414.0
2024-09-13 14:30:00,73.66,73.69,73.64,73.66,33241.0,71.5528,71.5819,71.5334,71.5528,33241.0
2024-09-13 14:40:00,73.65,73.69,73.64,73.67,88148.0,71.5431,71.5819,71.5334,71.5625,88148.0
2024-09-13 14:50:00,73.67,73.7,73.67,73.69,17792.0,71.5625,71.5916,71.5625,71.5819,17792.0
2024-09-13 15:00:00,73.68,73.7,73.63,73.63,24553.0,71.5722,71.5916,71.5236,71.5236,24553.0
2024-09-13 15:10:00,73.64,73.66,73.61,73.64,36138.0,71.5334,71.5528,71.5042,71.5334,36138.0
2024-09-13 15:20:00,73.64,73.65,73.61,73.64,34901.0,71.5334,71.5431,71.5042,71.5334,34901.0
2024-09-13 15:30:00,73.63,73.66,73.61,73.65,52240.0,71.5236,71.5528,71.5042,71.5431,52240.0
2024-09-13 15:40:00,73.65,73.65,73.62,73.65,58587.0,71.5431,71.5431,71.5139,71.5431,58587.0
2024-09-13 15:50:00,73.65,73.8,73.64,73.69,468401.0,71.5431,71.6888,71.5334,71.5819,468401.0
2024-09-16 09:30:00,74.59,75.49,74.58,74.96,148364.0,72.4562,73.3304,72.4465,72.8156,148364.0
2024-09-16 09:40:00,74.91,75.04,74.55,74.7,50672.0,72.767,72.8933,72.4173,72.563,50672.0
2024-09-16 09:50:00,74.72,74.89,74.66,74.87,28237.0,72.5825,72.7476,72.5242,72.7282,28237.0
2024-09-16 10:00:00,74.87,74.93,74.6,74.75,46788.0,72.7282,72.7865,72.4659,72.6116,46788.0
2024-09-16 10:10:00,74.72,74.76,74.63,74.71,26331.0,72.5825,72.6213,72.495,72.5728,26331.0
2024-09-16 10:20:00,74.72,74.85,74.72,74.81,27376.0,72.5825,72.7087,72.5825,72.6699,27376.0
2024-09-16 10:30:00,74.81,74.86,74.75,74.8,26172.0,72.6699,72.7185,72.6116,72.6602,26172.0
2024-09-16 10:40:00,74.81,74.87,74.66,74.82,38139.0,72.6699,72.7282,72.5242,72.6796,38139.0
2024-09-16 10:50:00,74.82,74.87,74.76,74.82,37016.0,72.6796,72.7282,72.6213,72.6796,37016.0
2024-09-16 11:00:00,74.82,74.88,74.79,74.88,26446.0,72.6796,72.7379,72.6505,72.7379,26446.0
2024-09-16 11:10:00,74.88,74.89,74.83,74.88,29258.0,72.7379,72.7476,72.6893,72.7379,29258.0
2024-09-16 11:20:00,74.87,74.87,74.63,74.68,43351.0,72.7282,72.7282,72.495,72.5436,43351.0
2024-09-16 11:30:00,74.68,74.85,74.66,74.85,26904.0,72.5436,72.7087,72.5242,72.7087,26904.0
2024-09-16 11:40:00,74.84,75.05,74.84,75.02,52505.0,72.699,72.903,72.699,72.8739,52505.0
2024-09-16 11:50:00,75.02,75.2,75.02,75.14,60303.0,72.8739,73.0487,72.8739,72.9904,60303.0
2024-09-16 12:00:00,75.13,75.22,75.1,75.19,45564.0,72.9807,73.0682,72.9516,73.039,45564.0
2024-09-16 12:10:00,75.18,75.28,75.17,75.22,36377.0,73.0293,73.1264,73.0196,73.0682,36377.0
2024-09-16 12:20:00,75.23,75.27,75.19,75.2,32042.0,73.0779,73.1167,73.039,73.0487,32042.0
2024-09-16 12:30:00,75.2,75.31,75.19,75.26,54321.0,73.0487,73.1556,73.039,73.107,54321.0
2024-09-16 12:40:00,75.25,75.35,75.25,75.32,20132.0,73.0973,73.1944,73.0973,73.1653,20132.0
2024-09-16 12:50:00,75.31,75.32,75.23,75.26,39323.0,73.1556,73.1653,73.0779,73.107,39323.0
2024-09-16 13:00:00,75.27,75.27,75.13,75.17,25014.0,73.1167,73.1167,72.9807,73.0196,25014.0
2024-09-16 13:10:00,75.17,75.22,75.1,75.21,24893.0,73.0196,73.0682,72.9516,73.0584,24893.0
2024-09-16 13:20:00,75.23,75.25,75.18,75.2,25867.0,73.0779,73.0973,73.0293,73.0487,25867.0
2024-09-16 13:30:00,75.2,75.22,75.12,75.16,27808.0,73.0487,73.0682,72.971,73.0099,27808.0
2024-09-16 13:40:00,75.16,75.17,75.05,75.08,47475.0,73.0099,73.0196,72.903,72.9322,47475.0
2024-09-16 13:50:00,75.07,75.15,75.02,75.12,42793.0,72.9225,73.0002,72.8739,72.971,42793.0
2024-09-16 14:00:00,75.13,75.17,75.1,75.14,49561.0,72.9807,73.0196,72.9516,72.9904,49561.0
2024-09-16 14:10:00,75.14,75.23,75.1,75.21,81642.0,72.9904,73.0779,72.9516,73.0584,81642.0
2024-09-16 14:20:00,75.21,75.21,75.17,75.2,43486.0,73.0584,73.0584,73.0196,73.0487,43486.0
2024-09-16 14:30:00,75.2,75.34,75.15,75.17,78218.0,73.0487,73.1847,73.0002,73.0196,78218.0
2024-09-16 14:40:00,75.17,75.18,75.06,75.07,56657.0,73.0196,73.0293,72.9127,72.9225,56657.0
2024-09-16 14:50:00,75.08,75.1,75.01,75.03,24417.0,72.9322,72.9516,72.8642,72.8836,24417.0
2024-09-16 15:00:00,75.06,75.06,74.98,75.02,58183.0,72.9127,72.9127,72.835,72.8739,58183.0
2024-09-16 15:10:00,75.02,75.02,74.91,74.92,51868.0,72.8739,72.8739,72.767,72.7767,51868.0
2024-09-16 15:20:00,74.92,74.93,74.83,74.84,45502.0,72.7767,72.7865,72.6893,72.699,45502.0
2024-09-16 15:30:00,74.84,74.88,74.78,74.78,53716.0,72.699,72.7379,72.6407,72.6407,53716.0
2024-09-16 15:40:00,74.78,74.81,74.72,74.73,54765.0,72.6407,72.6699,72.5825,72.5922,54765.0
2024-09-16 15:50:00,74.74,74.78,74.63,74.63,366638.0,72.6019,72.6407,72.495,72.495,366638.0
2024-09-17 09:30:00,74.33,75.17,74.33,75.03,162282.0,72.2036,73.0196,72.2036,72.8836,162282.0
2024-09-17 09:40:00,75.06,75.26,74.93,75.01,83621.0,72.9127,73.107,72.7865,72.8642,83621.0
2024-09-17 09:50:00,75.03,75.06,74.71,74.75,50916.0,72.8836,72.9127,72.5728,72.6116,50916.0
2024-09-17 10:00:00,74.77,74.96,74.74,74.94,58189.0,72.631,72.8156,72.6019,72.7962,58189.0
2024-09-17 10:10:00,74.95,75.1,74.92,75.09,65653.0,72.8059,72.9516,72.7767,72.9419,65653.0
2024-09-17 10:20:00,75.09,75.13,74.97,74.98,56912.0,72.9419,72.9807,72.8253,72.835,56912.0
2024-09-17 10:30:00,74.98,74.99,74.7,74.76,53398.0,72.835,72.8447,72.563,72.6213,53398.0
2024-09-17 10:40:00,74.77,74.84,74.64,74.73,70643.0,72.631,72.699,72.5048,72.5922,70643.0
2024-09-17 10:50:00,74.74,74.88,74.71,74.84,52950.0,72.6019,72.7379,72.5728,72.699,52950.0
2024-09-17 11:00:00,74.84,74.93,74.79,74.9,53175.0,72.699,72.7865,72.6505,72.7573,53175.0
2024-09-17 11:10:00,74.91,74.96,74.88,74.92,73211.0,72.767,72.8156,72.7379,72.7767,73211.0
2024-09-17 11:20:00,74.93,75.0,74.9,74.93,62336.0,72.7865,72.8545,72.7573,72.7865,62336.0
2024-09-17 11:30:00,74.93,75.0,74.82,74.86,54122.0,72.7865,72.8545,72.6796,72.7185,54122.0
2024-09-17 11:40:00,74.88,74.89,74.67,74.77,34597.0,72.7379,72.7476,72.5339,72.631,34597.0
2024-09-17 11:50:00,74.77,74.84,74.7,74.7,67182.0,72.631,72.699,72.563,72.563,67182.0
2024-09-17 12:00:00,74.7,74.74,74.66,74.73,24365.0,72.563,72.6019,72.5242,72.5922,24365.0
2024-09-17 12:10:00,74.73,74.81,74.71,74.79,37568.0,72.5922,72.6699,72.5728,72.6505,37568.0
2024-09-17 12:20:00,74.8,74.92,74.79,74.88,43945.0,72.6602,72.7767,72.6505,72.7379,43945.0
2024-09-17 12:30:00,74.88,74.89,74.82,74.87,33582.0,72.7379,72.7476,72.6796,72.7282,33582.0
2024-09-17 12:40:00,74.87,74.88,74.69,74.75,51443.0,72.7282,72.7379,72.5533,72.6116,51443.0
2024-09-17 12:50:00,74.74,74.74,74.56,74.61,68689.0,72.6019,72.6019,72.427,72.4756,68689.0
2024-09-17 13:00:00,74.62,74.65,74.59,74.59,23795.0,72.4853,72.5145,72.4562,72.4562,23795.0
2024-09-17 13:10:00,74.61,74.65,74.58,74.61,34638.0,72.4756,72.5145,72.4465,72.4756,34638.0
2024-09-17 13:20:00,74.61,74.63,74.53,74.53,30913.0,72.4756,72.495,72.3979,72.3979,30913.0
2024-09-17 13:30:00,74.52,74.52,74.45,74.51,48358.0,72.3882,72.3882,72.3202,72.3785,48358.0
2024-09-17 13:40:00,74.51,74.54,74.43,74.52,49268.0,72.3785,72.4076,72.3008,72.3882,49268.0
2024-09-17 13:50:00,74.52,74.58,74.48,74.49,38542.0,72.3882,72.4465,72.3493,72.359,38542.0
2024-09-17 14:00:00,74.49,74.57,74.48,74.56,43199.0,72.359,72.4368,72.3493,72.427,43199.0
2024-09-17 14:10:00,74.56,74.67,74.55,74.61,45630.0,72.427,72.5339,72.4173,72.4756,45630.0
2024-09-17 14:20:00,74.61,74.61,74.48,74.5,49792.0,72.4756,72.4756,72.3493,72.3688,49792.0
2024-09-17 14:30:00,74.5,74.55,74.49,74.54,107402.0,72.3688,72.4173,72.359,72.4076,107402.0
2024-09-17 14:40:00,74.54,74.55,74.45,74.48,39235.0,72.4076,72.4173,72.3202,72.3493,39235.0
2024-09-17 14:50:00,74.48,74.55,74.48,74.52,34806.0,72.3493,72.4173,72.3493,72.3882,34806.0
2024-09-17 15:00:00,74.53,74.54,74.41,74.42,35657.0,72.3979,72.4076,72.2813,72.291,35657.0
2024-09-17 15:10:00,74.42,74.43,74.39,74.39,41562.0,72.291,72.3008,72.2619,72.2619,41562.0
2024-09-17 15:20:00,74.4,74.43,74.37,74.4,77751.0,72.2716,72.3008,72.2425,72.2716,77751.0
2024-09-17 15:30:00,74.4,74.41,74.2,74.24,107119.0,72.2716,72.2813,72.0773,72.1162,107119.0
2024-09-17 15:40:00,74.25,74.48,74.24,74.45,193579.0,72.1259,72.3493,72.1162,72.3202,193579.0
2024-09-17 15:50:00,74.45,74.52,74.29,74.5,550924.0,72.3202,72.3882,72.1648,72.3688,550924.0
2024-09-18 09:30:00,72.25,74.38,72.2,73.81,580709.0,70.1831,72.2522,70.1346,71.6985,580709.0
2024-09-18 09:40:00,73.81,74.53,73.61,74.28,290194.0,71.6985,72.3979,71.5042,72.1551,290194.0
2024-09-18 09:50:00,74.28,74.73,74.14,74.69,172730.0,72.1551,72.5922,72.0191,72.5533,172730.0
2024-09-18 10:00:00,74.69,75.32,74.64,75.31,256275.0,72.5533,73.1653,72.5048,73.1556,256275.0
2024-09-18 10:10:00,75.31,75.46,75.07,75.2,272411.0,73.1556,73.3013,72.9225,73.0487,272411.0
2024-09-18 10:20:00,75.2,75.33,75.02,75.09,160577.0,73.0487,73.175,72.8739,72.9419,160577.0
2024-09-18 10:30:00,75.08,75.44,74.96,75.06,151221.0,72.9322,73.2819,72.8156,72.9127,151221.0
2024-09-18 10:40:00,75.04,75.34,74.94,75.24,99383.0,72.8933,73.1847,72.7962,73.0876,99383.0
2024-09-18 10:50:00,75.23,75.25,74.83,74.93,92012.0,73.0779,73.0973,72.6893,72.7865,92012.0
2024-09-18 11:00:00,74.91,74.92,74.65,74.92,83883.0,72.767,72.7767,72.5145,72.7767,83883.0
2024-09-18 11:10:00,74.91,75.11,74.83,75.09,86868.0,72.767,72.9613,72.6893,72.9419,86868.0
2024-09-18 11:20:00,75.09,75.21,74.81,74.86,84620.0,72.9419,73.0584,72.6699,72.7185,84620.0
2024-09-18 11:30:00,74.84,75.27,74.83,75.2,79705.0,72.699,73.1167,72.6893,73.0487,79705.0
2024-09-18 11:40:00,75.2,75.28,75.07,75.09,84421.0,73.0487,73.1264,72.9225,72.9419,84421.0
2024-09-18 11:50:00,75.09,75.4,75.09,75.37,75662.0,72.9419,73.243,72.9419,73.2139,75662.0
2024-09-18 12:00:00,75.39,75.41,75.22,75.24,78983.0,73.2333,73.2527,73.0682,73.0876,78983.0
2024-09-18 12:10:00,75.24,75.28,75.1,75.23,81711.0,73.0876,73.1264,72.9516,73.0779,81711.0
2024-09-18 12:20:00,75.23,75.31,75.09,75.31,75797.0,73.0779,73.1556,72.9419,73.1556,75797.0
2024-09-18 12:30:00,75.29,75.39,75.15,75.15,70485.0,73.1362,73.2333,73.0002,73.0002,70485.0
2024-09-18 12:40:00,75.15,75.26,75.07,75.26,42175.0,73.0002,73.107,72.9225,73.107,42175.0
2024-09-18 12:50:00,75.25,75.42,75.23,75.26,59663.0,73.0973,73.2624,73.0779,73.107,59663.0
2024-09-18 13:00:00,75.26,75.42,75.25,75.4,40036.0,73.107,73.2624,73.0973,73.243,40036.0
2024-09-18 13:10:00,75.39,75.48,75.37,75.47,53279.0,73.2333,73.3207,73.2139,73.311,53279.0
2024-09-18 13:20:00,75.47,75.5,75.38,75.47,37485.0,73.311,73.3402,73.2236,73.311,37485.0
2024-09-18 13:30:00,75.45,75.46,75.37,75.38,60359.0,73.2916,73.3013,73.2139,73.2236,60359.0
2024-09-18 13:40:00,75.36,75.41,75.28,75.39,58255.0,73.2042,73.2527,73.1264,73.2333,58255.0
2024-09-18 13:50:00,75.4,75.44,75.36,75.39,41182.0,73.243,73.2819,73.2042,73.2333,41182.0
2024-09-18 14:00:00,75.37,75.66,75.23,75.27,99546.0,73.2139,73.4956,73.0779,73.1167,99546.0
2024-09-18 14:10:00,75.27,75.27,75.01,75.03,113562.0,73.1167,73.1167,72.8642,72.8836,113562.0
2024-09-18 14:20:00,75.03,75.04,74.32,74.34,131781.0,72.8836,72.8933,72.1939,72.2133,131781.0
2024-09-18 14:30:00,74.3,74.54,73.87,73.98,207669.0,72.1745,72.4076,71.7568,71.8636,207669.0
2024-09-18 14:40:00,74.0,74.19,73.55,74.15,112278.0,71.8831,72.0676,71.4459,72.0288,112278.0
2024-09-18 14:50:00,74.19,74.3,74.02,74.09,73273.0,72.0676,72.1745,71.9025,71.9705,73273.0
2024-09-18 15:00:00,74.09,74.53,73.96,74.5,115001.0,71.9705,72.3979,71.8442,72.3688,115001.0
2024-09-18 15:10:00,74.5,74.9,74.45,74.73,92667.0,72.3688,72.7573,72.3202,72.5922,92667.0
2024-09-18 15:20:00,74.73,75.03,74.6,74.95,84409.0,72.5922,72.8836,72.4659,72.8059,84409.0
2024-09-18 15:30:00,74.98,74.98,74.62,74.94,135191.0,72.835,72.835,72.4853,72.7962,135191.0
2024-09-18 15:40:00,74.92,75.2,74.86,74.93,192255.0,72.7767,73.0487,72.7185,72.7865,192255.0
2024-09-18 15:50:00,74.92,75.18,74.9,75.01,523993.0,72.7767,73.0293,72.7573,72.8642,523993.0
2024-09-19 09:30:00,74.62,74.72,74.08,74.1,159810.0,72.4853,72.5825,71.9608,71.9802,159810.0
2024-09-19 09:40:00,74.09,74.43,74.08,74.42,114313.0,71.9705,72.3008,71.9608,72.291,114313.0
2024-09-19 09:50:00,74.42,74.74,74.38,74.61,78216.0,72.291,72.6019,72.2522,72.4756,78216.0
2024-09-19 10:00:00,74.59,74.72,74.35,74.38,59031.0,72.4562,72.5825,72.223,72.2522,59031.0
2024-09-19 10:10:00,74.38,74.41,74.08,74.11,93192.0,72.2522,72.2813,71.9608,71.9899,93192.0
2024-09-19 10:20:00,74.11,74.15,73.88,74.15,58715.0,71.9899,72.0288,71.7665,72.0288,58715.0
2024-09-19 10:30:00,74.13,74.47,74.11,74.39,64435.0,72.0093,72.3396,71.9899,72.2619,64435.0
2024-09-19 10:40:00,74.4,74.56,74.39,74.51,59110.0,72.2716,72.427,72.2619,72.3785,59110.0
2024-09-19 10:50:00,74.52,74.65,74.49,74.62,34384.0,72.3882,72.5145,72.359,72.4853,34384.0
2024-09-19 11:00:00,74.63,74.63,74.51,74.54,31591.0,72.495,72.495,72.3785,72.4076,31591.0
2024-09-19 11:10:00,74.53,74.53,74.32,74.33,38207.0,72.3979,72.3979,72.1939,72.2036,38207.0
2024-09-19 11:20:00,74.34,74.41,74.3,74.4,42877.0,72.2133,72.2813,72.1745,72.2716,42877.0
2024-09-19 11:30:00,74.39,74.41,74.16,74.18,62637.0,72.2619,72.2813,72.0385,72.0579,62637.0
2024-09-19 11:40:00,74.18,74.38,74.18,74.35,35012.0,72.0579,72.2522,72.0579,72.223,35012.0
2024-09-19 11:50:00,74.36,74.38,74.3,74.34,30392.0,72.2328,72.2522,72.1745,72.2133,30392.0
2024-09-19 12:00:00,74.34,74.5,74.34,74.45,24630.0,72.2133,72.3688,72.2133,72.3202,24630.0
2024-09-19 12:10:00,74.45,74.49,74.35,74.39,30276.0,72.3202,72.359,72.223,72.2619,30276.0
2024-09-19 12:20:00,74.37,74.41,74.24,74.34,57640.0,72.2425,72.2813,72.1162,72.2133,57640.0
2024-09-19 12:30:00,74.34,74.38,74.24,74.28,39245.0,72.2133,72.2522,72.1162,72.1551,39245.0
2024-09-19 12:40:00,74.28,74.31,74.2,74.31,21847.0,72.1551,72.1842,72.0773,72.1842,21847.0
2024-09-19 12:50:00,74.31,74.32,74.26,74.28,31241.0,72.1842,72.1939,72.1356,72.1551,31241.0
2024-09-19 13:00:00,74.28,74.35,74.28,74.31,19076.0,72.1551,72.223,72.1551,72.1842,19076.0
2024-09-19 13:10:00,74.31,74.38,74.29,74.32,22518.0,72.1842,72.2522,72.1648,72.1939,22518.0
2024-09-19 13:20:00,74.33,74.51,74.32,74.51,36262.0,72.2036,72.3785,72.1939,72.3785,36262.0
2024-09-19 13:30:00,74.5,74.61,74.46,74.6,39309.0,72.3688,72.4756,72.3299,72.4659,39309.0
2024-09-19 13:40:00,74.59,74.6,74.5,74.5,40083.0,72.4562,72.4659,72.3688,72.3688,40083.0
2024-09-19 13:50:00,74.5,74.53,74.38,74.41,40726.0,72.3688,72.3979,72.2522,72.2813,40726.0
2024-09-19 14:00:00,74.42,74.53,74.4,74.5,36114.0,72.291,72.3979,72.2716,72.3688,36114.0
2024-09-19 14:10:00,74.5,74.67,74.46,74.66,106155.0,72.3688,72.5339,72.3299,72.5242,106155.0
2024-09-19 14:20:00,74.67,74.67,74.48,74.52,55258.0,72.5339,72.5339,72.3493,72.3882,55258.0
2024-09-19 14:30:00,74.53,74.71,74.53,74.67,44309.0,72.3979,72.5728,72.3979,72.5339,44309.0
2024-09-19 14:40:00,74.67,74.67,74.62,74.64,24939.0,72.5339,72.5339,72.4853,72.5048,24939.0
2024-09-19 14:50:00,74.64,74.83,74.64,74.79,45039.0,72.5048,72.6893,72.5048,72.6505,45039.0
2024-09-19 15:00:00,74.78,74.9,74.78,74.88,43092.0,72.6407,72.7573,72.6407,72.7379,43092.0
2024-09-19 15:10:00,74.88,75.0,74.88,74.95,44550.0,72.7379,72.8545,72.7379,72.8059,44550.0
2024-09-19 15:20:00,74.95,74.96,74.77,74.79,52962.0,72.8059,72.8156,72.631,72.6505,52962.0
2024-09-19 15:30:00,74.78,74.79,74.55,74.61,86349.0,72.6407,72.6505,72.4173,72.4756,86349.0
2024-09-19 15:40:00,74.61,74.77,74.6,74.65,97587.0,72.4756,72.631,72.4659,72.5145,97587.0
2024-09-19 15:50:00,74.65,74.93,74.65,74.9,430082.0,72.5145,72.7865,72.5145,72.7573,430082.0
2024-09-20 09:30:00,75.17,75.33,74.6,74.83,592296.0,73.0196,73.175,72.4659,72.6893,592296.0
2024-09-20 09:40:00,74.84,74.95,74.41,74.66,40268.0,72.699,72.8059,72.2813,72.5242,40268.0
2024-09-20 09:50:00,74.65,74.91,74.6,74.9,38905.0,72.5145,72.767,72.4659,72.7573,38905.0
2024-09-20 10:00:00,74.91,74.91,74.65,74.74,24908.0,72.767,72.767,72.5145,72.6019,24908.0
2024-09-20 10:10:00,74.75,74.8,74.65,74.66,26547.0,72.6116,72.6602,72.5145,72.5242,26547.0
2024-09-20 10:20:00,74.67,74.79,74.53,74.61,31641.0,72.5339,72.6505,72.3979,72.4756,31641.0
2024-09-20 10:30:00,74.61,74.68,74.57,74.58,25070.0,72.4756,72.5436,72.4368,72.4465,25070.0
2024-09-20 10:40:00,74.57,74.69,74.56,74.69,29049.0,72.4368,72.5533,72.427,72.5533,29049.0
2024-09-20 10:50:00,74.68,74.85,74.68,74.79,32959.0,72.5436,72.7087,72.5436,72.6505,32959.0
2024-09-20 11:00:00,74.8,74.8,74.66,74.67,20933.0,72.6602,72.6602,72.5242,72.5339,20933.0
2024-09-20 11:10:00,74.68,74.81,74.67,74.75,26271.0,72.5436,72.6699,72.5339,72.6116,26271.0
2024-09-20 11:20:00,74.74,74.77,74.68,74.77,18477.0,72.6019,72.631,72.5436,72.631,18477.0
2024-09-20 11:30:00,74.77,74.77,74.62,74.67,34249.0,72.631,72.631,72.4853,72.5339,34249.0
2024-09-20 11:40:00,74.68,74.73,74.63,74.68,27165.0,72.5436,72.5922,72.495,72.5436,27165.0
2024-09-20 11:50:00,74.68,74.71,74.56,74.57,34735.0,72.5436,72.5728,72.427,72.4368,34735.0
2024-09-20 12:00:00,74.58,74.66,74.53,74.53,48735.0,72.4465,72.5242,72.3979,72.3979,48735.0
2024-09-20 12:10:00,74.54,74.54,74.47,74.5,25426.0,72.4076,72.4076,72.3396,72.3688,25426.0
2024-09-20 12:20:00,74.5,74.61,74.47,74.6,23541.0,72.3688,72.4756,72.3396,72.4659,23541.0
2024-09-20 12:30:00,74.61,74.8,74.6,74.73,43705.0,72.4756,72.6602,72.4659,72.5922,43705.0
2024-09-20 12:40:00,74.74,74.77,74.67,74.68,20029.0,72.6019,72.631,72.5339,72.5436,20029.0
2024-09-20 12:50:00,74.67,74.68,74.61,74.62,19234.0,72.5339,72.5436,72.4756,72.4853,19234.0
2024-09-20 13:00:00,74.62,74.62,74.54,74.6,26899.0,72.4853,72.4853,72.4076,72.4659,26899.0
2024-09-20 13:10:00,74.6,74.67,74.59,74.66,43707.0,72.4659,72.5339,72.4562,72.5242,43707.0
2024-09-20 13:20:00,74.66,74.75,74.66,74.74,23326.0,72.5242,72.6116,72.5242,72.6019,23326.0
2024-09-20 13:30:00,74.74,74.74,74.64,74.7,19185.0,72.6019,72.6019,72.5048,72.563,19185.0
2024-09-20 13:40:00,74.69,74.84,74.68,74.8,18635.0,72.5533,72.699,72.5436,72.6602,18635.0
2024-09-20 13:50:00,74.8,74.81,74.73,74.8,18527.0,72.6602,72.6699,72.5922,72.6602,18527.0
2024-09-20 14:00:00,74.8,74.8,74.58,74.59,43112.0,72.6602,72.6602,72.4465,72.4562,43112.0
2024-09-20 14:10:00,74.6,74.6,74.52,74.52,22558.0,72.4659,72.4659,72.3882,72.3882,22558.0
2024-09-20 14:20:00,74.52,74.55,74.51,74.52,25752.0,72.3882,72.4173,72.3785,72.3882,25752.0
2024-09-20 14:30:00,74.53,74.62,74.52,74.61,45684.0,72.3979,72.4853,72.3882,72.4756,45684.0
2024-09-20 14:40:00,74.61,74.65,74.58,74.63,33462.0,72.4756,72.5145,72.4465,72.495,33462.0
2024-09-20 14:50:00,74.63,74.74,74.61,74.71,42270.0,72.495,72.6019,72.4756,72.5728,42270.0
2024-09-20 15:00:00,74.72,74.74,74.65,74.72,39102.0,72.5825,72.6019,72.5145,72.5825,39102.0
2024-09-20 15:10:00,74.72,74.72,74.6,74.62,50868.0,72.5825,72.5825,72.4659,72.4853,50868.0
2024-09-20 15:20:00,74.63,74.66,74.58,74.6,62469.0,72.495,72.5242,72.4465,72.4659,62469.0
2024-09-20 15:30:00,74.61,74.63,74.44,74.53,78321.0,72.4756,72.495,72.3105,72.3979,78321.0
2024-09-20 15:40:00,74.53,74.57,74.47,74.5,139206.0,72.3979,72.4368,72.3396,72.3688,139206.0
2024-09-20 15:50:00,74.5,74.63,74.25,74.5,589429.0,72.3688,72.495,72.1259,72.3688,589429.0
2024-09-23 09:30:00,74.21,74.37,73.9,73.97,69465.0,72.0871,72.2425,71.7859,71.8539,69465.0
2024-09-23 09:40:00,73.95,74.01,73.53,73.58,28583.0,71.8345,71.8928,71.4265,71.4751,28583.0
2024-09-23 09:50:00,73.57,73.97,73.55,73.92,24857.0,71.4654,71.8539,71.4459,71.8054,24857.0
2024-09-23 10:00:00,73.92,74.1,73.86,73.98,22366.0,71.8054,71.9802,71.7471,71.8636,22366.0
2024-09-23 10:10:00,73.97,74.15,73.96,74.11,35014.0,71.8539,72.0288,71.8442,71.9899,35014.0
2024-09-23 10:20:00,74.11,74.24,74.1,74.22,33893.0,71.9899,72.1162,71.9802,72.0968,33893.0
2024-09-23 10:30:00,74.22,74.24,74.1,74.23,132077.0,72.0968,72.1162,71.9802,72.1065,132077.0
2024-09-23 10:40:00,74.24,74.25,74.14,74.15,31911.0,72.1162,72.1259,72.0191,72.0288,31911.0
2024-09-23 10:50:00,74.15,74.29,74.1,74.27,23772.0,72.0288,72.1648,71.9802,72.1453,23772.0
2024-09-23 11:00:00,74.29,74.36,74.28,74.31,27472.0,72.1648,72.2328,72.1551,72.1842,27472.0
2024-09-23 11:10:00,74.34,74.44,74.27,74.44,30445.0,72.2133,72.3105,72.1453,72.3105,30445.0
2024-09-23 11:20:00,74.44,74.53,74.43,74.53,26111.0,72.3105,72.3979,72.3008,72.3979,26111.0
2024-09-23 11:30:00,74.54,74.56,74.35,74.36,19176.0,72.4076,72.427,72.223,72.2328,19176.0
2024-09-23 11:40:00,74.35,74.38,74.25,74.28,15997.0,72.223,72.2522,72.1259,72.1551,15997.0
2024-09-23 11:50:00,74.28,74.3,74.2,74.25,14922.0,72.1551,72.1745,72.0773,72.1259,14922.0
2024-09-23 12:00:00,74.25,74.38,74.25,74.38,10861.0,72.1259,72.2522,72.1259,72.2522,10861.0
2024-09-23 12:10:00,74.39,74.45,74.39,74.45,16952.0,72.2619,72.3202,72.2619,72.3202,16952.0
2024-09-23 12:20:00,74.44,74.45,74.34,74.38,39554.0,72.3105,72.3202,72.2133,72.2522,39554.0
2024-09-23 12:30:00,74.38,74.44,74.35,74.39,20160.0,72.2522,72.3105,72.223,72.2619,20160.0
2024-09-23 12:40:00,74.39,74.4,74.26,74.28,16651.0,72.2619,72.2716,72.1356,72.1551,16651.0
2024-09-23 12:50:00,74.28,74.33,74.25,74.28,25186.0,72.1551,72.2036,72.1259,72.1551,25186.0
2024-09-23 13:00:00,74.28,74.28,74.19,74.23,16438.0,72.1551,72.1551,72.0676,72.1065,16438.0
2024-09-23 13:10:00,74.24,74.31,74.22,74.28,23541.0,72.1162,72.1842,72.0968,72.1551,23541.0
2024-09-23 13:20:00,74.28,74.32,74.26,74.31,16663.0,72.1551,72.1939,72.1356,72.1842,16663.0
2024-09-23 13:30:00,74.31,74.36,74.19,74.21,41395.0,72.1842,72.2328,72.0676,72.0871,41395.0
2024-09-23 13:40:00,74.2,74.21,74.13,74.15,21173.0,72.0773,72.0871,72.0093,72.0288,21173.0
2024-09-23 13:50:00,74.16,74.16,74.09,74.13,19219.0,72.0385,72.0385,71.9705,72.0093,19219.0
2024-09-23 14:00:00,74.13,74.19,74.1,74.19,19999.0,72.0093,72.0676,71.9802,72.0676,19999.0
2024-09-23 14:10:00,74.19,74.29,74.18,74.26,42649.0,72.0676,72.1648,72.0579,72.1356,42649.0
2024-09-23 14:20:00,74.26,74.26,74.18,74.23,18528.0,72.1356,72.1356,72.0579,72.1065,18528.0
2024-09-23 14:30:00,74.24,74.25,74.17,74.19,23935.0,72.1162,72.1259,72.0482,72.0676,23935.0
2024-09-23 14:40:00,74.19,74.22,74.12,74.13,23203.0,72.0676,72.0968,71.9996,72.0093,23203.0
2024-09-23 14:50:00,74.13,74.19,74.12,74.13,37181.0,72.0093,72.0676,71.9996,72.0093,37181.0
2024-09-23 15:00:00,74.14,74.14,74.06,74.07,44732.0,72.0191,72.0191,71.9413,71.9511,44732.0
2024-09-23 15:10:00,74.07,74.12,74.06,74.07,39103.0,71.9511,71.9996,71.9413,71.9511,39103.0
2024-09-23 15:20:00,74.07,74.13,74.07,74.11,56100.0,71.9511,72.0093,71.9511,71.9899,56100.0
2024-09-23 15:30:00,74.11,74.17,74.1,74.14,52700.0,71.9899,72.0482,71.9802,72.0191,52700.0
2024-09-23 15:40:00,74.14,74.21,74.12,74.16,77385.0,72.0191,72.0871,71.9996,72.0385,77385.0
2024-09-23 15:50:00,74.16,74.22,74.11,74.19,341357.0,72.0385,72.0968,71.9899,72.0676,341357.0
2024-09-24 09:30:00,74.03,74.36,73.89,74.11,59701.0,71.9122,72.2328,71.7762,71.9899,59701.0
2024-09-24 09:40:00,74.13,74.41,74.13,74.41,18889.0,72.0093,72.2813,72.0093,72.2813,18889.0
2024-09-24 09:50:00,74.41,74.44,74.26,74.42,17491.0,72.2813,72.3105,72.1356,72.291,17491.0
2024-09-24 10:00:00,74.39,74.76,74.39,74.58,37415.0,72.2619,72.6213,72.2619,72.4465,37415.0
2024-09-24 10:10:00,74.54,74.54,74.38,74.51,21202.0,72.4076,72.4076,72.2522,72.3785,21202.0
2024-09-24 10:20:00,74.52,74.61,74.43,74.61,17581.0,72.3882,72.4756,72.3008,72.4756,17581.0
2024-09-24 10:30:00,74.63,74.74,74.57,74.73,17756.0,72.495,72.6019,72.4368,72.5922,17756.0
2024-09-24 10:40:00,74.73,74.9,74.67,74.7,25684.0,72.5922,72.7573,72.5339,72.563,25684.0
2024-09-24 10:50:00,74.7,74.8,74.68,74.7,29252.0,72.563,72.6602,72.5436,72.563,29252.0
2024-09-24 11:00:00,74.71,74.74,74.51,74.54,14202.0,72.5728,72.6019,72.3785,72.4076,14202.0
2024-09-24 11:10:00,74.54,74.57,74.49,74.51,19194.0,72.4076,72.4368,72.359,72.3785,19194.0
2024-09-24 11:20:00,74.52,74.53,74.34,74.36,13175.0,72.3882,72.3979,72.2133,72.2328,13175.0
2024-09-24 11:30:00,74.34,74.37,74.23,74.23,24196.0,72.2133,72.2425,72.1065,72.1065,24196.0
2024-09-24 11:40:00,74.19,74.23,74.1,74.13,28843.0,72.0676,72.1065,71.9802,72.0093,28843.0
2024-09-24 11:50:00,74.14,74.19,74.06,74.18,10677.0,72.0191,72.0676,71.9413,72.0579,10677.0
2024-09-24 12:00:00,74.17,74.18,73.98,73.98,22449.0,72.0482,72.0579,71.8636,71.8636,22449.0
2024-09-24 12:10:00,73.99,74.01,73.9,73.92,30283.0,71.8733,71.8928,71.7859,71.8054,30283.0
2024-09-24 12:20:00,73.92,73.94,73.82,73.84,37674.0,71.8054,71.8248,71.7082,71.7276,37674.0
2024-09-24 12:30:00,73.84,73.85,73.75,73.75,40433.0,71.7276,71.7374,71.6402,71.6402,40433.0
2024-09-24 12:40:00,73.77,73.8,73.68,73.8,41544.0,71.6596,71.6888,71.5722,71.6888,41544.0
2024-09-24 12:50:00,73.81,73.81,73.73,73.74,15833.0,71.6985,71.6985,71.6208,71.6305,15833.0
2024-09-24 13:00:00,73.75,73.76,73.67,73.67,18445.0,71.6402,71.6499,71.5625,71.5625,18445.0
2024-09-24 13:10:00,73.67,73.7,73.6,73.62,25167.0,71.5625,71.5916,71.4945,71.5139,25167.0
2024-09-24 13:20:00,73.62,73.71,73.62,73.64,23123.0,71.5139,71.6014,71.5139,71.5334,23123.0
2024-09-24 13:30:00,73.62,73.67,73.55,73.59,26158.0,71.5139,71.5625,71.4459,71.4848,26158.0
2024-09-24 13:40:00,73.59,73.65,73.53,73.56,23298.0,71.4848,71.5431,71.4265,71.4556,23298.0
2024-09-24 13:50:00,73.56,73.57,73.51,73.55,30017.0,71.4556,71.4654,71.4071,71.4459,30017.0
2024-09-24 14:00:00,73.55,73.58,73.52,73.54,46543.0,71.4459,71.4751,71.4168,71.4362,46543.0
2024-09-24 14:10:00,73.54,73.59,73.52,73.56,48097.0,71.4362,71.4848,71.4168,71.4556,48097.0
2024-09-24 14:20:00,73.56,73.71,73.52,73.71,45708.0,71.4556,71.6014,71.4168,71.6014,45708.0
2024-09-24 14:30:00,73.72,73.79,73.7,73.75,120606.0,71.6111,71.6791,71.5916,71.6402,120606.0
2024-09-24 14:40:00,73.75,73.79,73.73,73.78,16992.0,71.6402,71.6791,71.6208,71.6694,16992.0
2024-09-24 14:50:00,73.79,73.81,73.75,73.81,18343.0,71.6791,71.6985,71.6402,71.6985,18343.0
2024-09-24 15:00:00,73.8,73.81,73.73,73.76,22305.0,71.6888,71.6985,71.6208,71.6499,22305.0
2024-09-24 15:10:00,73.76,73.84,73.75,73.82,26078.0,71.6499,71.7276,71.6402,71.7082,26078.0
2024-09-24 15:20:00,73.83,73.85,73.76,73.77,24704.0,71.7179,71.7374,71.6499,71.6596,24704.0
2024-09-24 15:30:00,73.77,73.78,73.62,73.62,37989.0,71.6596,71.6694,71.5139,71.5139,37989.0
2024-09-24 15:40:00,73.62,73.66,73.6,73.63,58707.0,71.5139,71.5528,71.4945,71.5236,58707.0
2024-09-24 15:50:00,73.62,73.78,73.58,73.78,290255.0,71.5139,71.6694,71.4751,71.6694,290255.0
2024-09-25 09:30:00,74.07,74.36,74.03,74.19,80419.0,71.9511,72.2328,71.9122,72.0676,80419.0
2024-09-25 09:40:00,74.21,74.32,73.79,73.82,18613.0,72.0871,72.1939,71.6791,71.7082,18613.0
2024-09-25 09:50:00,73.85,73.93,73.65,73.69,28164.0,71.7374,71.8151,71.5431,71.5819,28164.0
2024-09-25 10:00:00,73.68,73.68,73.52,73.57,23563.0,71.5722,71.5722,71.4168,71.4654,23563.0
2024-09-25 10:10:00,73.6,73.75,73.6,73.63,14491.0,71.4945,71.6402,71.4945,71.5236,14491.0
2024-09-25 10:20:00,73.63,73.74,73.57,73.7,29004.0,71.5236,71.6305,71.4654,71.5916,29004.0
2024-09-25 10:30:00,73.69,73.75,73.5,73.53,24404.0,71.5819,71.6402,71.3974,71.4265,24404.0
2024-09-25 10:40:00,73.53,73.69,73.49,73.66,22224.0,71.4265,71.5819,71.3877,71.5528,22224.0
2024-09-25 10:50:00,73.67,73.76,73.64,73.76,16875.0,71.5625,71.6499,71.5334,71.6499,16875.0
2024-09-25 11:00:00,73.76,73.9,73.75,73.82,43603.0,71.6499,71.7859,71.6402,71.7082,43603.0
2024-09-25 11:10:00,73.83,73.89,73.82,73.86,12574.0,71.7179,71.7762,71.7082,71.7471,12574.0
2024-09-25 11:20:00,73.86,74.05,73.83,74.03,20770.0,71.7471,71.9316,71.7179,71.9122,20770.0
2024-09-25 11:30:00,74.04,74.05,73.84,73.84,19467.0,71.9219,71.9316,71.7276,71.7276,19467.0
2024-09-25 11:40:00,73.84,73.87,73.8,73.86,14645.0,71.7276,71.7568,71.6888,71.7471,14645.0
2024-09-25 11:50:00,73.86,73.91,73.79,73.81,16408.0,71.7471,71.7956,71.6791,71.6985,16408.0
2024-09-25 12:00:00,73.8,73.88,73.78,73.84,15848.0,71.6888,71.7665,71.6694,71.7276,15848.0
2024-09-25 12:10:00,73.83,73.89,73.8,73.83,10463.0,71.7179,71.7762,71.6888,71.7179,10463.0
2024-09-25 12:20:00,73.83,73.83,73.78,73.81,12132.0,71.7179,71.7179,71.6694,71.6985,12132.0
2024-09-25 12:30:00,73.8,73.82,73.72,73.73,10145.0,71.6888,71.7082,71.6111,71.6208,10145.0
2024-09-25 12:40:00,73.73,73.8,73.71,73.8,14770.0,71.6208,71.6888,71.6014,71.6888,14770.0
2024-09-25 12:50:00,73.8,73.83,73.76,73.78,11924.0,71.6888,71.7179,71.6499,71.6694,11924.0
2024-09-25 13:00:00,73.78,73.79,73.75,73.78,10510.0,71.6694,71.6791,71.6402,71.6694,10510.0
2024-09-25 13:10:00,73.78,73.81,73.73,73.73,12645.0,71.6694,71.6985,71.6208,71.6208,12645.0
2024-09-25 13:20:00,73.74,73.75,73.65,73.66,19914.0,71.6305,71.6402,71.5431,71.5528,19914.0
2024-09-25 13:30:00,73.68,73.75,73.64,73.75,15680.0,71.5722,71.6402,71.5334,71.6402,15680.0
2024-09-25 13:40:00,73.75,73.85,73.72,73.81,13276.0,71.6402,71.7374,71.6111,71.6985,13276.0
2024-09-25 13:50:00,73.8,73.86,73.77,73.78,15837.0,71.6888,71.7471,71.6596,71.6694,15837.0
2024-09-25 14:00:00,73.77,73.79,73.71,73.72,19169.0,71.6596,71.6791,71.6014,71.6111,19169.0
2024-09-25 14:10:00,73.72,73.73,73.64,73.7,27465.0,71.6111,71.6208,71.5334,71.5916,27465.0
2024-09-25 14:20:00,73.7,73.72,73.58,73.67,62523.0,71.5916,71.6111,71.4751,71.5625,62523.0
2024-09-25 14:30:00,73.67,73.8,73.66,73.78,18706.0,71.5625,71.6888,71.5528,71.6694,18706.0
2024-09-25 14:40:00,73.79,73.86,73.78,73.85,27835.0,71.6791,71.7471,71.6694,71.7374,27835.0
2024-09-25 14:50:00,73.84,73.91,73.84,73.88,47775.0,71.7276,71.7956,71.7276,71.7665,47775.0
2024-09-25 15:00:00,73.88,73.92,73.86,73.92,16521.0,71.7665,71.8054,71.7471,71.8054,16521.0
2024-09-25 15:10:00,73.91,73.93,73.87,73.88,41142.0,71.7956,71.8151,71.7568,71.7665,41142.0
2024-09-25 15:20:00,73.88,73.91,73.8,73.85,36565.0,71.7665,71.7956,71.6888,71.7374,36565.0
2024-09-25 15:30:00,73.84,73.87,73.8,73.81,37469.0,71.7276,71.7568,71.6888,71.6985,37469.0
2024-09-25 15:40:00,73.81,73.85,73.79,73.83,54658.0,71.6985,71.7374,71.6791,71.7179,54658.0
2024-09-25 15:50:00,73.83,73.85,73.73,73.76,222381.0,71.7179,71.7374,71.6208,71.6499,222381.0
2024-09-26 09:30:00,73.34,73.78,73.27,73.56,77461.0,71.2419,71.6694,71.1739,71.4556,77461.0
2024-09-26 09:40:00,73.59,73.87,73.55,73.81,22480.0,71.4848,71.7568,71.4459,71.6985,22480.0
2024-09-26 09:50:00,73.83,73.85,73.58,73.76,29619.0,71.7179,71.7374,71.4751,71.6499,29619.0
2024-09-26 10:00:00,73.71,73.71,73.51,73.62,23893.0,71.6014,71.6014,71.4071,71.5139,23893.0
2024-09-26 10:10:00,73.61,73.83,73.61,73.74,13424.0,71.5042,71.7179,71.5042,71.6305,13424.0
2024-09-26 10:20:00,73.75,73.88,73.69,73.87,12931.0,71.6402,71.7665,71.5819,71.7568,12931.0
2024-09-26 10:30:00,73.87,74.1,73.85,73.99,22012.0,71.7568,71.9802,71.7374,71.8733,22012.0
2024-09-26 10:40:00,74.0,74.1,73.91,74.04,20428.0,71.8831,71.9802,71.7956,71.9219,20428.0
2024-09-26 10:50:00,74.03,74.3,74.03,74.28,28933.0,71.9122,72.1745,71.9122,72.1551,28933.0
2024-09-26 11:00:00,74.27,74.4,74.13,74.15,27207.0,72.1453,72.2716,72.0093,72.0288,27207.0
2024-09-26 11:10:00,74.15,74.18,73.93,73.98,35186.0,72.0288,72.0579,71.8151,71.8636,35186.0
2024-09-26 11:20:00,73.97,74.09,73.87,73.9,42929.0,71.8539,71.9705,71.7568,71.7859,42929.0
2024-09-26 11:30:00,73.9,73.92,73.79,73.81,33410.0,71.7859,71.8054,71.6791,71.6985,33410.0
2024-09-26 11:40:00,73.81,73.83,73.66,73.66,31813.0,71.6985,71.7179,71.5528,71.5528,31813.0
2024-09-26 11:50:00,73.67,73.72,73.64,73.67,26248.0,71.5625,71.6111,71.5334,71.5625,26248.0
2024-09-26 12:00:00,73.67,73.74,73.65,73.67,41270.0,71.5625,71.6305,71.5431,71.5625,41270.0
2024-09-26 12:10:00,73.67,73.78,73.66,73.77,33977.0,71.5625,71.6694,71.5528,71.6596,33977.0
2024-09-26 12:20:00,73.77,73.79,73.64,73.66,31570.0,71.6596,71.6791,71.5334,71.5528,31570.0
2024-09-26 12:30:00,73.66,73.75,73.65,73.71,40630.0,71.5528,71.6402,71.5431,71.6014,40630.0
2024-09-26 12:40:00,73.7,73.76,73.62,73.64,31283.0,71.5916,71.6499,71.5139,71.5334,31283.0
2024-09-26 12:50:00,73.63,73.78,73.63,73.78,27315.0,71.5236,71.6694,71.5236,71.6694,27315.0
2024-09-26 13:00:00,73.78,73.85,73.74,73.85,22241.0,71.6694,71.7374,71.6305,71.7374,22241.0
2024-09-26 13:10:00,73.86,73.88,73.77,73.88,22135.0,71.7471,71.7665,71.6596,71.7665,22135.0
2024-09-26 13:20:00,73.89,73.95,73.88,73.92,25156.0,71.7762,71.8345,71.7665,71.8054,25156.0
2024-09-26 13:30:00,73.93,73.94,73.81,73.84,22174.0,71.8151,71.8248,71.6985,71.7276,22174.0
2024-09-26 13:40:00,73.84,73.86,73.77,73.77,28937.0,71.7276,71.7471,71.6596,71.6596,28937.0
2024-09-26 13:50:00,73.77,73.78,73.62,73.65,41440.0,71.6596,71.6694,71.5139,71.5431,41440.0
2024-09-26 14:00:00,73.65,73.8,73.63,73.78,46788.0,71.5431,71.6888,71.5236,71.6694,46788.0
2024-09-26 14:10:00,73.78,73.78,73.72,73.76,19741.0,71.6694,71.6694,71.6111,71.6499,19741.0
2024-09-26 14:20:00,73.76,73.79,73.69,73.72,23720.0,71.6499,71.6791,71.5819,71.6111,23720.0
2024-09-26 14:30:00,73.72,73.78,73.69,73.74,19791.0,71.6111,71.6694,71.5819,71.6305,19791.0
2024-09-26 14:40:00,73.73,73.78,73.73,73.76,21101.0,71.6208,71.6694,71.6208,71.6499,21101.0
2024-09-26 14:50:00,73.75,73.76,73.69,73.73,20592.0,71.6402,71.6499,71.5819,71.6208,20592.0
2024-09-26 15:00:00,73.74,73.78,73.69,73.73,28435.0,71.6305,71.6694,71.5819,71.6208,28435.0
2024-09-26 15:10:00,73.72,73.73,73.65,73.72,47184.0,71.6111,71.6208,71.5431,71.6111,47184.0
2024-09-26 15:20:00,73.72,73.73,73.64,73.72,41922.0,71.6111,71.6208,71.5334,71.6111,41922.0
2024-09-26 15:30:00,73.74,73.75,73.63,73.75,60661.0,71.6305,71.6402,71.5236,71.6402,60661.0
2024-09-26 15:40:00,73.76,73.88,73.75,73.88,41249.0,71.6499,71.7665,71.6402,71.7665,41249.0
2024-09-26 15:50:00,73.87,74.05,73.85,73.98,222355.0,71.7568,71.9316,71.7374,71.8636,222355.0
2024-09-27 09:30:00,74.13,74.4,74.05,74.39,31970.0,72.0093,72.2716,71.9316,72.2619,31970.0
2024-09-27 09:40:00,74.42,74.46,74.24,74.31,13769.0,72.291,72.3299,72.1162,72.1842,13769.0
2024-09-27 09:50:00,74.32,74.58,74.32,74.45,9414.0,72.1939,72.4465,72.1939,72.3202,9414.0
2024-09-27 10:00:00,74.44,74.58,74.34,74.53,19834.0,72.3105,72.4465,72.2133,72.3979,19834.0
2024-09-27 10:10:00,74.52,74.7,74.45,74.67,17345.0,72.3882,72.563,72.3202,72.5339,17345.0
2024-09-27 10:20:00,74.67,74.69,74.53,74.68,20668.0,72.5339,72.5533,72.3979,72.5436,20668.0
2024-09-27 10:30:00,74.67,74.8,74.67,74.67,17657.0,72.5339,72.6602,72.5339,72.5339,17657.0
2024-09-27 10:40:00,74.71,74.72,74.59,74.72,11146.0,72.5728,72.5825,72.4562,72.5825,11146.0
2024-09-27 10:50:00,74.73,74.83,74.72,74.8,15613.0,72.5922,72.6893,72.5825,72.6602,15613.0
2024-09-27 11:00:00,74.81,74.88,74.8,74.83,26122.0,72.6699,72.7379,72.6602,72.6893,26122.0
2024-09-27 11:10:00,74.85,74.92,74.77,74.89,44409.0,72.7087,72.7767,72.631,72.7476,44409.0
2024-09-27 11:20:00,74.87,74.98,74.81,74.81,52951.0,72.7282,72.835,72.6699,72.6699,52951.0
2024-09-27 11:30:00,74.83,74.85,74.76,74.78,22830.0,72.6893,72.7087,72.6213,72.6407,22830.0
2024-09-27 11:40:00,74.79,74.79,74.63,74.69,24051.0,72.6505,72.6505,72.495,72.5533,24051.0
2024-09-27 11:50:00,74.69,74.71,74.6,74.61,9114.0,72.5533,72.5728,72.4659,72.4756,9114.0
2024-09-27 12:00:00,74.63,74.67,74.5,74.53,21040.0,72.495,72.5339,72.3688,72.3979,21040.0
2024-09-27 12:10:00,74.55,74.6,74.52,74.53,13120.0,72.4173,72.4659,72.3882,72.3979,13120.0
2024-09-27 12:20:00,74.54,74.56,74.46,74.46,8689.0,72.4076,72.427,72.3299,72.3299,8689.0
2024-09-27 12:30:00,74.46,74.5,74.43,74.47,12614.0,72.3299,72.3688,72.3008,72.3396,12614.0
2024-09-27 12:40:00,74.46,74.47,74.39,74.4,19368.0,72.3299,72.3396,72.2619,72.2716,19368.0
2024-09-27 12:50:00,74.4,74.46,74.38,74.43,9713.0,72.2716,72.3299,72.2522,72.3008,9713.0
2024-09-27 13:00:00,74.43,74.47,74.39,74.4,18766.0,72.3008,72.3396,72.2619,72.2716,18766.0
2024-09-27 13:10:00,74.39,74.53,74.38,74.5,6530.0,72.2619,72.3979,72.2522,72.3688,6530.0
2024-09-27 13:20:00,74.52,74.53,74.49,74.51,10374.0,72.3882,72.3979,72.359,72.3785,10374.0
2024-09-27 13:30:00,74.53,74.54,74.45,74.52,9411.0,72.3979,72.4076,72.3202,72.3882,9411.0
2024-09-27 13:40:00,74.51,74.53,74.49,74.52,12037.0,72.3785,72.3979,72.359,72.3882,12037.0
2024-09-27 13:50:00,74.53,74.53,74.4,74.41,10757.0,72.3979,72.3979,72.2716,72.2813,10757.0
2024-09-27 14:00:00,74.4,74.43,74.37,74.38,7257.0,72.2716,72.3008,72.2425,72.2522,7257.0
2024-09-27 14:10:00,74.39,74.41,74.35,74.4,10614.0,72.2619,72.2813,72.223,72.2716,10614.0
2024-09-27 14:20:00,74.41,74.48,74.36,74.48,11923.0,72.2813,72.3493,72.2328,72.3493,11923.0
2024-09-27 14:30:00,74.48,74.48,74.4,74.44,8874.0,72.3493,72.3493,72.2716,72.3105,8874.0
2024-09-27 14:40:00,74.43,74.46,74.39,74.44,16810.0,72.3008,72.3299,72.2619,72.3105,16810.0
2024-09-27 14:50:00,74.43,74.43,74.35,74.38,36392.0,72.3008,72.3008,72.223,72.2522,36392.0
2024-09-27 15:00:00,74.38,74.44,74.38,74.42,9679.0,72.2522,72.3105,72.2522,72.291,9679.0
2024-09-27 15:10:00,74.43,74.49,74.4,74.47,15945.0,72.3008,72.359,72.2716,72.3396,15945.0
2024-09-27 15:20:00,74.47,74.48,74.43,74.45,18054.0,72.3396,72.3493,72.3008,72.3202,18054.0
2024-09-27 15:30:00,74.44,74.51,74.41,74.42,25147.0,72.3105,72.3785,72.2813,72.291,25147.0
2024-09-27 15:40:00,74.42,74.47,74.34,74.37,40079.0,72.291,72.3396,72.2133,72.2425,40079.0
2024-09-27 15:50:00,74.36,74.41,74.26,74.38,193730.0,72.2328,72.2813,72.1356,72.2522,193730.0
2024-09-30 09:30:00,74.66,74.75,74.09,74.14,51598.0,72.5242,72.6116,71.9705,72.0191,51598.0
2024-09-30 09:40:00,74.17,74.3,73.81,73.84,21228.0,72.0482,72.1745,71.6985,71.7276,21228.0
2024-09-30 09:50:00,73.86,74.2,73.86,74.17,36339.0,71.7471,72.0773,71.7471,72.0482,36339.0
2024-09-30 10:00:00,74.18,74.22,74.0,74.0,44719.0,72.0579,72.0968,71.8831,71.8831,44719.0
2024-09-30 10:10:00,74.0,74.03,73.82,73.93,37443.0,71.8831,71.9122,71.7082,71.8151,37443.0
2024-09-30 10:20:00,73.92,73.96,73.8,73.81,76001.0,71.8054,71.8442,71.6888,71.6985,76001.0
2024-09-30 10:30:00,73.8,73.94,73.8,73.91,15653.0,71.6888,71.8248,71.6888,71.7956,15653.0
2024-09-30 10:40:00,73.91,73.99,73.89,73.97,13159.0,71.7956,71.8733,71.7762,71.8539,13159.0
2024-09-30 10:50:00,73.97,73.97,73.87,73.88,18799.0,71.8539,71.8539,71.7568,71.7665,18799.0
2024-09-30 11:00:00,73.9,73.94,73.71,73.81,65877.0,71.7859,71.8248,71.6014,71.6985,65877.0
2024-09-30 11:10:00,73.81,73.83,73.75,73.78,39258.0,71.6985,71.7179,71.6402,71.6694,39258.0
2024-09-30 11:20:00,73.78,73.83,73.62,73.63,22703.0,71.6694,71.7179,71.5139,71.5236,22703.0
2024-09-30 11:30:00,73.62,73.85,73.61,73.77,58471.0,71.5139,71.7374,71.5042,71.6596,58471.0
2024-09-30 11:40:00,73.78,73.8,73.67,73.67,13155.0,71.6694,71.6888,71.5625,71.5625,13155.0
2024-09-30 11:50:00,73.65,73.71,73.64,73.71,10488.0,71.5431,71.6014,71.5334,71.6014,10488.0
2024-09-30 12:00:00,73.73,73.74,73.66,73.67,11975.0,71.6208,71.6305,71.5528,71.5625,11975.0
2024-09-30 12:10:00,73.67,73.7,73.58,73.59,63146.0,71.5625,71.5916,71.4751,71.4848,63146.0
2024-09-30 12:20:00,73.59,73.62,73.53,73.58,31501.0,71.4848,71.5139,71.4265,71.4751,31501.0
2024-09-30 12:30:00,73.58,73.58,73.45,73.52,27382.0,71.4751,71.4751,71.3488,71.4168,27382.0
2024-09-30 12:40:00,73.5,73.51,73.43,73.43,42703.0,71.3974,71.4071,71.3294,71.3294,42703.0
2024-09-30 12:50:00,73.41,73.44,73.39,73.42,13193.0,71.3099,71.3391,71.2905,71.3197,13193.0
2024-09-30 13:00:00,73.41,73.54,73.41,73.53,12954.0,71.3099,71.4362,71.3099,71.4265,12954.0
2024-09-30 13:10:00,73.52,73.7,73.49,73.66,45314.0,71.4168,71.5916,71.3877,71.5528,45314.0
2024-09-30 13:20:00,73.66,73.66,73.59,73.63,12436.0,71.5528,71.5528,71.4848,71.5236,12436.0
2024-09-30 13:30:00,73.63,73.7,73.59,73.6,10881.0,71.5236,71.5916,71.4848,71.4945,10881.0
2024-09-30 13:40:00,73.62,73.67,73.56,73.57,14654.0,71.5139,71.5625,71.4556,71.4654,14654.0
2024-09-30 13:50:00,73.56,73.59,73.49,73.53,32598.0,71.4556,71.4848,71.3877,71.4265,32598.0
2024-09-30 14:00:00,73.53,73.6,73.49,73.59,17991.0,71.4265,71.4945,71.3877,71.4848,17991.0
2024-09-30 14:10:00,73.6,73.61,73.55,73.56,17180.0,71.4945,71.5042,71.4459,71.4556,17180.0
2024-09-30 14:20:00,73.54,73.64,73.48,73.64,20679.0,71.4362,71.5334,71.3779,71.5334,20679.0
2024-09-30 14:30:00,73.63,73.66,73.58,73.59,18648.0,71.5236,71.5528,71.4751,71.4848,18648.0
2024-09-30 14:40:00,73.59,73.64,73.55,73.56,11790.0,71.4848,71.5334,71.4459,71.4556,11790.0
2024-09-30 14:50:00,73.57,73.61,73.56,73.57,15629.0,71.4654,71.5042,71.4556,71.4654,15629.0
2024-09-30 15:00:00,73.57,73.64,73.51,73.57,43723.0,71.4654,71.5334,71.4071,71.4654,43723.0
2024-09-30 15:10:00,73.58,73.64,73.57,73.64,20821.0,71.4751,71.5334,71.4654,71.5334,20821.0
2024-09-30 15:20:00,73.63,73.75,73.63,73.73,30654.0,71.5236,71.6402,71.5236,71.6208,30654.0
2024-09-30 15:30:00,73.73,73.87,73.72,73.85,73281.0,71.6208,71.7568,71.6111,71.7374,73281.0
2024-09-30 15:40:00,73.84,73.97,73.84,73.93,94957.0,71.7276,71.8539,71.7276,71.8151,94957.0
2024-09-30 15:50:00,73.93,73.97,73.83,73.84,229971.0,71.8151,71.8539,71.7179,71.7276,229971.0
2024-10-01 09:30:00,73.97,74.2,73.79,74.2,45497.0,71.8539,72.0773,71.6791,72.0773,45497.0
2024-10-01 09:40:00,74.17,74.26,73.93,74.2,24931.0,72.0482,72.1356,71.8151,72.0773,24931.0
2024-10-01 09:50:00,74.22,74.35,74.07,74.26,30561.0,72.0968,72.223,71.9511,72.1356,30561.0
2024-10-01 10:00:00,74.23,74.52,74.11,74.5,31594.0,72.1065,72.3882,71.9899,72.3688,31594.0
2024-10-01 10:10:00,74.5,74.78,74.47,74.66,24804.0,72.3688,72.6407,72.3396,72.5242,24804.0
2024-10-01 10:20:00,74.68,74.75,74.55,74.71,30289.0,72.5436,72.6116,72.4173,72.5728,30289.0
2024-10-01 10:30:00,74.72,74.83,74.71,74.74,26249.0,72.5825,72.6893,72.5728,72.6019,26249.0
2024-10-01 10:40:00,74.75,74.81,74.6,74.62,35855.0,72.6116,72.6699,72.4659,72.4853,35855.0
2024-10-01 10:50:00,74.61,74.68,74.48,74.54,26327.0,72.4756,72.5436,72.3493,72.4076,26327.0
2024-10-01 11:00:00,74.54,74.69,74.52,74.65,25235.0,72.4076,72.5533,72.3882,72.5145,25235.0
2024-10-01 11:10:00,74.63,74.67,74.56,74.65,18511.0,72.495,72.5339,72.427,72.5145,18511.0
2024-10-01 11:20:00,74.66,74.72,74.61,74.65,28213.0,72.5242,72.5825,72.4756,72.5145,28213.0
2024-10-01 11:30:00,74.66,74.67,74.47,74.53,24744.0,72.5242,72.5339,72.3396,72.3979,24744.0
2024-10-01 11:40:00,74.53,74.56,74.39,74.41,45190.0,72.3979,72.427,72.2619,72.2813,45190.0
2024-10-01 11:50:00,74.4,74.45,74.36,74.42,14805.0,72.2716,72.3202,72.2328,72.291,14805.0
2024-10-01 12:00:00,74.41,74.41,74.22,74.22,21119.0,72.2813,72.2813,72.0968,72.0968,21119.0
2024-10-01 12:10:00,74.23,74.24,74.06,74.16,19476.0,72.1065,72.1162,71.9413,72.0385,19476.0
2024-10-01 12:20:00,74.16,74.21,74.07,74.1,29611.0,72.0385,72.0871,71.9511,71.9802,29611.0
2024-10-01 12:30:00,74.09,74.16,74.07,74.15,26404.0,71.9705,72.0385,71.9511,72.0288,26404.0
2024-10-01 12:40:00,74.15,74.24,74.15,74.19,27806.0,72.0288,72.1162,72.0288,72.0676,27806.0
2024-10-01 12:50:00,74.2,74.36,74.19,74.28,16020.0,72.0773,72.2328,72.0676,72.1551,16020.0
2024-10-01 13:00:00,74.28,74.29,74.22,74.29,13483.0,72.1551,72.1648,72.0968,72.1648,13483.0
2024-10-01 13:10:00,74.3,74.32,74.26,74.29,10388.0,72.1745,72.1939,72.1356,72.1648,10388.0
2024-10-01 13:20:00,74.3,74.39,74.2,74.34,29586.0,72.1745,72.2619,72.0773,72.2133,29586.0
2024-10-01 13:30:00,74.33,74.45,74.3,74.32,31157.0,72.2036,72.3202,72.1745,72.1939,31157.0
2024-10-01 13:40:00,74.33,74.37,74.3,74.31,27237.0,72.2036,72.2425,72.1745,72.1842,27237.0
2024-10-01 13:50:00,74.31,74.39,74.31,74.33,36454.0,72.1842,72.2619,72.1842,72.2036,36454.0
2024-10-01 14:00:00,74.33,74.36,74.27,74.31,25658.0,72.2036,72.2328,72.1453,72.1842,25658.0
2024-10-01 14:10:00,74.32,74.43,74.26,74.42,27699.0,72.1939,72.3008,72.1356,72.291,27699.0
2024-10-01 14:20:00,74.42,74.45,74.36,74.45,16752.0,72.291,72.3202,72.2328,72.3202,16752.0
2024-10-01 14:30:00,74.45,74.51,74.43,74.48,19890.0,72.3202,72.3785,72.3008,72.3493,19890.0
2024-10-01 14:40:00,74.48,74.59,74.48,74.58,19950.0,72.3493,72.4562,72.3493,72.4465,19950.0
2024-10-01 14:50:00,74.6,74.7,74.57,74.62,37259.0,72.4659,72.563,72.4368,72.4853,37259.0
2024-10-01 15:00:00,74.63,74.63,74.53,74.59,38798.0,72.495,72.495,72.3979,72.4562,38798.0
2024-10-01 15:10:00,74.59,74.67,74.56,74.67,53818.0,72.4562,72.5339,72.427,72.5339,53818.0
2024-10-01 15:20:00,74.67,74.75,74.62,74.72,65479.0,72.5339,72.6116,72.4853,72.5825,65479.0
2024-10-01 15:30:00,74.73,74.84,74.73,74.84,70920.0,72.5922,72.699,72.5922,72.699,70920.0
2024-10-01 15:40:00,74.84,74.85,74.73,74.8,86570.0,72.699,72.7087,72.5922,72.6602,86570.0
2024-10-01 15:50:00,74.8,74.8,74.49,74.61,349116.0,72.6602,72.6602,72.359,72.4756,349116.0
2024-10-02 09:30:00,73.99,74.21,73.79,73.85,89957.0,71.8733,72.0871,71.6791,71.7374,89957.0
2024-10-02 09:40:00,73.88,74.34,73.85,74.26,50805.0,71.7665,72.2133,71.7374,72.1356,50805.0
2024-10-02 09:50:00,74.28,74.43,74.09,74.09,95240.0,72.1551,72.3008,71.9705,71.9705,95240.0
2024-10-02 10:00:00,74.08,74.08,73.47,73.56,39887.0,71.9608,71.9608,71.3682,71.4556,39887.0
2024-10-02 10:10:00,73.55,73.71,73.48,73.64,34625.0,71.4459,71.6014,71.3779,71.5334,34625.0
2024-10-02 10:20:00,73.63,73.72,73.54,73.64,28713.0,71.5236,71.6111,71.4362,71.5334,28713.0
2024-10-02 10:30:00,73.65,73.87,73.63,73.81,32470.0,71.5431,71.7568,71.5236,71.6985,32470.0
2024-10-02 10:40:00,73.8,73.83,73.66,73.67,45349.0,71.6888,71.7179,71.5528,71.5625,45349.0
2024-10-02 10:50:00,73.67,73.78,73.63,73.73,30349.0,71.5625,71.6694,71.5236,71.6208,30349.0
2024-10-02 11:00:00,73.73,73.75,73.53,73.58,120957.0,71.6208,71.6402,71.4265,71.4751,120957.0
2024-10-02 11:10:00,73.58,73.64,73.33,73.4,42892.0,71.4751,71.5334,71.2322,71.3002,42892.0
2024-10-02 11:20:00,73.41,73.47,73.35,73.46,40006.0,71.3099,71.3682,71.2517,71.3585,40006.0
2024-10-02 11:30:00,73.46,73.61,73.38,73.56,45889.0,71.3585,71.5042,71.2808,71.4556,45889.0
2024-10-02 11:40:00,73.56,73.58,73.49,73.54,38699.0,71.4556,71.4751,71.3877,71.4362,38699.0
2024-10-02 11:50:00,73.54,73.58,73.43,73.44,25973.0,71.4362,71.4751,71.3294,71.3391,25973.0
2024-10-02 12:00:00,73.44,73.49,73.4,73.4,33350.0,71.3391,71.3877,71.3002,71.3002,33350.0
2024-10-02 12:10:00,73.4,73.46,73.35,73.46,55038.0,71.3002,71.3585,71.2517,71.3585,55038.0
2024-10-02 12:20:00,73.46,73.5,73.38,73.45,66457.0,71.3585,71.3974,71.2808,71.3488,66457.0
2024-10-02 12:30:00,73.45,73.49,73.38,73.41,27607.0,71.3488,71.3877,71.2808,71.3099,27607.0
2024-10-02 12:40:00,73.41,73.43,73.37,73.42,32098.0,71.3099,71.3294,71.2711,71.3197,32098.0
2024-10-02 12:50:00,73.42,73.44,73.38,73.39,27476.0,71.3197,71.3391,71.2808,71.2905,27476.0
2024-10-02 13:00:00,73.38,73.39,73.29,73.31,27451.0,71.2808,71.2905,71.1934,71.2128,27451.0
2024-10-02 13:10:00,73.31,73.39,73.3,73.32,32782.0,71.2128,71.2905,71.2031,71.2225,32782.0
2024-10-02 13:20:00,73.31,73.31,73.24,73.26,36698.0,71.2128,71.2128,71.1448,71.1642,36698.0
2024-10-02 13:30:00,73.27,73.3,73.22,73.25,54875.0,71.1739,71.2031,71.1254,71.1545,54875.0
2024-10-02 13:40:00,73.26,73.3,73.24,73.27,30908.0,71.1642,71.2031,71.1448,71.1739,30908.0
2024-10-02 13:50:00,73.26,73.28,73.15,73.15,56085.0,71.1642,71.1837,71.0574,71.0574,56085.0
2024-10-02 14:00:00,73.16,73.25,73.16,73.19,30842.0,71.0671,71.1545,71.0671,71.0962,30842.0
2024-10-02 14:10:00,73.19,73.21,73.13,73.17,31608.0,71.0962,71.1157,71.038,71.0768,31608.0
2024-10-02 14:20:00,73.16,73.17,73.03,73.11,54959.0,71.0671,71.0768,70.9408,71.0185,54959.0
2024-10-02 14:30:00,73.12,73.14,73.06,73.08,32301.0,71.0282,71.0477,70.97,70.9894,32301.0
2024-10-02 14:40:00,73.08,73.11,73.06,73.09,62741.0,70.9894,71.0185,70.97,70.9991,62741.0
2024-10-02 14:50:00,73.09,73.18,73.09,73.14,44400.0,70.9991,71.0865,70.9991,71.0477,44400.0
2024-10-02 15:00:00,73.14,73.28,73.12,73.2,281618.0,71.0477,71.1837,71.0282,71.1059,281618.0
2024-10-02 15:10:00,73.2,73.23,73.16,73.2,78745.0,71.1059,71.1351,71.0671,71.1059,78745.0
2024-10-02 15:20:00,73.2,73.21,73.13,73.13,62356.0,71.1059,71.1157,71.038,71.038,62356.0
2024-10-02 15:30:00,73.13,73.13,73.03,73.04,93564.0,71.038,71.038,70.9408,70.9505,93564.0
2024-10-02 15:40:00,73.04,73.05,72.9,72.92,117344.0,70.9505,70.9602,70.8145,70.834,117344.0
2024-10-02 15:50:00,72.92,73.37,72.91,73.28,518048.0,70.834,71.2711,70.8242,71.1837,518048.0
2024-10-03 09:30:00,72.96,73.15,72.48,72.51,60914.0,70.8728,71.0574,70.4065,70.4357,60914.0
2024-10-03 09:40:00,72.51,72.53,72.22,72.5,33371.0,70.4357,70.4551,70.154,70.426,33371.0
2024-10-03 09:50:00,72.51,72.52,72.25,72.41,27822.0,70.4357,70.4454,70.1831,70.3385,27822.0
2024-10-03 10:00:00,72.44,72.6,72.3,72.33,34953.0,70.3677,70.5231,70.2317,70.2608,34953.0
2024-10-03 10:10:00,72.34,72.66,72.34,72.63,44316.0,70.2706,70.5814,70.2706,70.5523,44316.0
2024-10-03 10:20:00,72.64,72.72,72.59,72.67,20447.0,70.562,70.6397,70.5134,70.5911,20447.0
2024-10-03 10:30:00,72.68,72.77,72.66,72.72,60046.0,70.6008,70.6882,70.5814,70.6397,60046.0
2024-10-03 10:40:00,72.73,72.74,72.51,72.52,72082.0,70.6494,70.6591,70.4357,70.4454,72082.0
2024-10-03 10:50:00,72.52,72.6,72.47,72.55,117353.0,70.4454,70.5231,70.3968,70.4745,117353.0
2024-10-03 11:00:00,72.55,72.6,72.42,72.59,201319.0,70.4745,70.5231,70.3483,70.5134,201319.0
2024-10-03 11:10:00,72.59,72.67,72.44,72.67,31242.0,70.5134,70.5911,70.3677,70.5911,31242.0
2024-10-03 11:20:00,72.67,72.76,72.63,72.74,34946.0,70.5911,70.6785,70.5523,70.6591,34946.0
2024-10-03 11:30:00,72.75,72.89,72.75,72.86,168965.0,70.6688,70.8048,70.6688,70.7757,168965.0
2024-10-03 11:40:00,72.86,72.92,72.83,72.86,42989.0,70.7757,70.834,70.7465,70.7757,42989.0
2024-10-03 11:50:00,72.86,72.88,72.79,72.83,10572.0,70.7757,70.7951,70.7077,70.7465,10572.0
2024-10-03 12:00:00,72.83,72.88,72.77,72.78,21065.0,70.7465,70.7951,70.6882,70.698,21065.0
2024-10-03 12:10:00,72.78,72.82,72.75,72.77,16461.0,70.698,70.7368,70.6688,70.6882,16461.0
2024-10-03 12:20:00,72.77,72.78,72.72,72.74,19752.0,70.6882,70.698,70.6397,70.6591,19752.0
2024-10-03 12:30:00,72.75,72.79,72.69,72.69,19885.0,70.6688,70.7077,70.6105,70.6105,19885.0
2024-10-03 12:40:00,72.69,72.71,72.63,72.69,18240.0,70.6105,70.63,70.5523,70.6105,18240.0
2024-10-03 12:50:00,72.69,72.76,72.65,72.76,21268.0,70.6105,70.6785,70.5717,70.6785,21268.0
2024-10-03 13:00:00,72.76,72.8,72.69,72.7,17528.0,70.6785,70.7174,70.6105,70.6203,17528.0
2024-10-03 13:10:00,72.69,72.71,72.64,72.65,20124.0,70.6105,70.63,70.562,70.5717,20124.0
2024-10-03 13:20:00,72.65,72.71,72.62,72.63,17330.0,70.5717,70.63,70.5425,70.5523,17330.0
2024-10-03 13:30:00,72.64,72.72,72.63,72.72,26985.0,70.562,70.6397,70.5523,70.6397,26985.0
2024-10-03 13:40:00,72.71,72.76,72.67,72.69,14799.0,70.63,70.6785,70.5911,70.6105,14799.0
2024-10-03 13:50:00,72.67,72.68,72.62,72.65,16418.0,70.5911,70.6008,70.5425,70.5717,16418.0
2024-10-03 14:00:00,72.64,72.66,72.62,72.64,16604.0,70.562,70.5814,70.5425,70.562,16604.0
2024-10-03 14:10:00,72.64,72.72,72.64,72.7,100764.0,70.562,70.6397,70.562,70.6203,100764.0
2024-10-03 14:20:00,72.71,72.73,72.67,72.72,18191.0,70.63,70.6494,70.5911,70.6397,18191.0
2024-10-03 14:30:00,72.71,72.75,72.7,72.7,14569.0,70.63,70.6688,70.6203,70.6203,14569.0
2024-10-03 14:40:00,72.71,72.71,72.66,72.69,25545.0,70.63,70.63,70.5814,70.6105,25545.0
2024-10-03 14:50:00,72.69,72.73,72.68,72.71,27968.0,70.6105,70.6494,70.6008,70.63,27968.0
2024-10-03 15:00:00,72.71,72.71,72.63,72.7,21662.0,70.63,70.63,70.5523,70.6203,21662.0
2024-10-03 15:10:00,72.7,72.7,72.63,72.66,22914.0,70.6203,70.6203,70.5523,70.5814,22914.0
2024-10-03 15:20:00,72.66,72.74,72.63,72.72,36812.0,70.5814,70.6591,70.5523,70.6397,36812.0
2024-10-03 15:30:00,72.71,72.81,72.69,72.8,40283.0,70.63,70.7271,70.6105,70.7174,40283.0
2024-10-03 15:40:00,72.79,72.85,72.75,72.85,50195.0,70.7077,70.766,70.6688,70.766,50195.0
2024-10-03 15:50:00,72.85,73.11,72.83,73.04,332623.0,70.766,71.0185,70.7465,70.9505,332623.0
2024-10-04 09:30:00,72.68,72.9,72.59,72.67,75956.0,70.6008,70.8145,70.5134,70.5911,75956.0
2024-10-04 09:40:00,72.73,72.81,72.64,72.65,24426.0,70.6494,70.7271,70.562,70.5717,24426.0
2024-10-04 09:50:00,72.66,72.77,72.64,72.71,58192.0,70.5814,70.6882,70.562,70.63,58192.0
2024-10-04 10:00:00,72.72,73.2,72.71,73.18,60795.0,70.6397,71.1059,70.63,71.0865,60795.0
2024-10-04 10:10:00,73.14,73.18,72.91,72.94,24182.0,71.0477,71.0865,70.8242,70.8534,24182.0
2024-10-04 10:20:00,72.95,72.98,72.85,72.93,26419.0,70.8631,70.8922,70.766,70.8437,26419.0
2024-10-04 10:30:00,72.93,72.93,72.72,72.81,19811.0,70.8437,70.8437,70.6397,70.7271,19811.0
2024-10-04 10:40:00,72.79,72.9,72.78,72.85,16494.0,70.7077,70.8145,70.698,70.766,16494.0
2024-10-04 10:50:00,72.87,72.9,72.8,72.86,14683.0,70.7854,70.8145,70.7174,70.7757,14683.0
2024-10-04 11:00:00,72.86,72.9,72.83,72.88,25143.0,70.7757,70.8145,70.7465,70.7951,25143.0
2024-10-04 11:10:00,72.87,72.89,72.82,72.87,24360.0,70.7854,70.8048,70.7368,70.7854,24360.0
2024-10-04 11:20:00,72.87,72.9,72.81,72.89,23628.0,70.7854,70.8145,70.7271,70.8048,23628.0
2024-10-04 11:30:00,72.89,72.91,72.83,72.9,39579.0,70.8048,70.8242,70.7465,70.8145,39579.0
2024-10-04 11:40:00,72.91,72.96,72.86,72.91,29514.0,70.8242,70.8728,70.7757,70.8242,29514.0
2024-10-04 11:50:00,72.91,72.94,72.84,72.84,38861.0,70.8242,70.8534,70.7562,70.7562,38861.0
2024-10-04 12:00:00,72.85,73.03,72.85,72.98,10521.0,70.766,70.9408,70.766,70.8922,10521.0
2024-10-04 12:10:00,72.97,73.04,72.95,73.02,19086.0,70.8825,70.9505,70.8631,70.9311,19086.0
2024-10-04 12:20:00,73.02,73.06,72.92,72.95,11284.0,70.9311,70.97,70.834,70.8631,11284.0
2024-10-04 12:30:00,72.94,73.09,72.92,73.04,15047.0,70.8534,70.9991,70.834,70.9505,15047.0
2024-10-04 12:40:00,73.03,73.12,73.02,73.1,22433.0,70.9408,71.0282,70.9311,71.0088,22433.0
2024-10-04 12:50:00,73.08,73.12,73.04,73.11,15989.0,70.9894,71.0282,70.9505,71.0185,15989.0
2024-10-04 13:00:00,73.11,73.14,73.03,73.04,18868.0,71.0185,71.0477,70.9408,70.9505,18868.0
2024-10-04 13:10:00,73.04,73.14,73.04,73.13,17283.0,70.9505,71.0477,70.9505,71.038,17283.0
2024-10-04 13:20:00,73.13,73.15,73.11,73.13,22432.0,71.038,71.0574,71.0185,71.038,22432.0
2024-10-04 13:30:00,73.12,73.27,73.09,73.22,107309.0,71.0282,71.1739,70.9991,71.1254,107309.0
2024-10-04 13:40:00,73.21,73.29,73.2,73.25,35037.0,71.1157,71.1934,71.1059,71.1545,35037.0
2024-10-04 13:50:00,73.25,73.29,73.23,73.27,13746.0,71.1545,71.1934,71.1351,71.1739,13746.0
2024-10-04 14:00:00,73.27,73.29,73.22,73.28,9102.0,71.1739,71.1934,71.1254,71.1837,9102.0
2024-10-04 14:10:00,73.28,73.32,73.27,73.3,14347.0,71.1837,71.2225,71.1739,71.2031,14347.0
2024-10-04 14:20:00,73.31,73.37,73.27,73.36,21972.0,71.2128,71.2711,71.1739,71.2614,21972.0
2024-10-04 14:30:00,73.36,73.43,73.34,73.34,40436.0,71.2614,71.3294,71.2419,71.2419,40436.0
2024-10-04 14:40:00,73.34,73.37,73.26,73.33,37198.0,71.2419,71.2711,71.1642,71.2322,37198.0
2024-10-04 14:50:00,73.34,73.38,73.32,73.35,23063.0,71.2419,71.2808,71.2225,71.2517,23063.0
2024-10-04 15:00:00,73.35,73.37,73.33,73.35,12256.0,71.2517,71.2711,71.2322,71.2517,12256.0
2024-10-04 15:10:00,73.35,73.43,73.35,73.41,29928.0,71.2517,71.3294,71.2517,71.3099,29928.0
2024-10-04 15:20:00,73.41,73.44,73.39,73.42,28883.0,71.3099,71.3391,71.2905,71.3197,28883.0
2024-10-04 15:30:00,73.41,73.52,73.39,73.51,36522.0,71.3099,71.4168,71.2905,71.4071,36522.0
2024-10-04 15:40:00,73.51,73.59,73.5,73.57,31193.0,71.4071,71.4848,71.3974,71.4654,31193.0
2024-10-04 15:50:00,73.58,73.78,73.55,73.61,193404.0,71.4751,71.6694,71.4459,71.5042,193404.0
2024-10-07 09:30:00,73.51,73.74,73.02,73.29,77581.0,71.4071,71.6305,70.9311,71.1934,77581.0
2024-10-07 09:40:00,73.31,73.5,73.21,73.24,19844.0,71.2128,71.3974,71.1157,71.1448,19844.0
2024-10-07 09:50:00,73.29,73.49,73.28,73.32,26406.0,71.1934,71.3877,71.1837,71.2225,26406.0
2024-10-07 10:00:00,73.33,73.48,73.19,73.42,79810.0,71.2322,71.3779,71.0962,71.3197,79810.0
2024-10-07 10:10:00,73.41,73.41,73.21,73.35,50148.0,71.3099,71.3099,71.1157,71.2517,50148.0
2024-10-07 10:20:00,73.32,73.41,73.32,73.33,16097.0,71.2225,71.3099,71.2225,71.2322,16097.0
2024-10-07 10:30:00,73.33,73.36,73.14,73.15,61324.0,71.2322,71.2614,71.0477,71.0574,61324.0
2024-10-07 10:40:00,73.15,73.18,73.01,73.03,33049.0,71.0574,71.0865,70.9214,70.9408,33049.0
2024-10-07 10:50:00,73.03,73.03,72.83,72.92,32409.0,70.9408,70.9408,70.7465,70.834,32409.0
2024-10-07 11:00:00,72.93,73.11,72.91,73.05,29493.0,70.8437,71.0185,70.8242,70.9602,29493.0
2024-10-07 11:10:00,73.05,73.11,73.05,73.11,22571.0,70.9602,71.0185,70.9602,71.0185,22571.0
2024-10-07 11:20:00,73.11,73.15,73.07,73.11,21148.0,71.0185,71.0574,70.9797,71.0185,21148.0
2024-10-07 11:30:00,73.1,73.22,73.06,73.17,17968.0,71.0088,71.1254,70.97,71.0768,17968.0
2024-10-07 11:40:00,73.17,73.18,73.08,73.12,10295.0,71.0768,71.0865,70.9894,71.0282,10295.0
2024-10-07 11:50:00,73.13,73.13,73.0,73.03,11093.0,71.038,71.038,70.9117,70.9408,11093.0
2024-10-07 12:00:00,73.03,73.08,73.02,73.05,10938.0,70.9408,70.9894,70.9311,70.9602,10938.0
2024-10-07 12:10:00,73.06,73.09,72.96,72.97,13484.0,70.97,70.9991,70.8728,70.8825,13484.0
2024-10-07 12:20:00,72.97,73.0,72.93,72.96,8783.0,70.8825,70.9117,70.8437,70.8728,8783.0
2024-10-07 12:30:00,72.97,72.97,72.93,72.97,12979.0,70.8825,70.8825,70.8437,70.8825,12979.0
2024-10-07 12:40:00,72.98,73.05,72.96,73.03,15482.0,70.8922,70.9602,70.8728,70.9408,15482.0
2024-10-07 12:50:00,73.03,73.03,72.96,72.97,11502.0,70.9408,70.9408,70.8728,70.8825,11502.0
2024-10-07 13:00:00,72.96,72.99,72.88,72.91,17693.0,70.8728,70.902,70.7951,70.8242,17693.0
2024-10-07 13:10:00,72.91,73.02,72.91,72.99,17100.0,70.8242,70.9311,70.8242,70.902,17100.0
2024-10-07 13:20:00,72.98,73.03,72.97,72.98,18808.0,70.8922,70.9408,70.8825,70.8922,18808.0
2024-10-07 13:30:00,72.98,73.02,72.95,72.95,13343.0,70.8922,70.9311,70.8631,70.8631,13343.0
2024-10-07 13:40:00,72.95,73.0,72.94,72.94,15126.0,70.8631,70.9117,70.8534,70.8534,15126.0
2024-10-07 13:50:00,72.94,72.97,72.9,72.92,21383.0,70.8534,70.8825,70.8145,70.834,21383.0
2024-10-07 14:00:00,72.92,72.97,72.89,72.95,17190.0,70.834,70.8825,70.8048,70.8631,17190.0
2024-10-07 14:10:00,72.95,72.99,72.93,72.93,27526.0,70.8631,70.902,70.8437,70.8437,27526.0
2024-10-07 14:20:00,72.94,72.94,72.88,72.9,22886.0,70.8534,70.8534,70.7951,70.8145,22886.0
2024-10-07 14:30:00,72.9,72.97,72.82,72.83,24656.0,70.8145,70.8825,70.7368,70.7465,24656.0
2024-10-07 14:40:00,72.84,72.89,72.84,72.86,20604.0,70.7562,70.8048,70.7562,70.7757,20604.0
2024-10-07 14:50:00,72.85,72.88,72.79,72.88,21386.0,70.766,70.7951,70.7077,70.7951,21386.0
2024-10-07 15:00:00,72.87,72.89,72.8,72.8,27251.0,70.7854,70.8048,70.7174,70.7174,27251.0
2024-10-07 15:10:00,72.8,72.82,72.77,72.78,45945.0,70.7174,70.7368,70.6882,70.698,45945.0
2024-10-07 15:20:00,72.78,72.87,72.76,72.87,47079.0,70.698,70.7854,70.6785,70.7854,47079.0
2024-10-07 15:30:00,72.87,72.93,72.77,72.83,41308.0,70.7854,70.8437,70.6882,70.7465,41308.0
2024-10-07 15:40:00,72.82,72.85,72.79,72.81,54048.0,70.7368,70.766,70.7077,70.7271,54048.0
2024-10-07 15:50:00,72.81,72.83,72.65,72.73,241586.0,70.7271,70.7465,70.5717,70.6494,241586.0
2024-10-08 09:30:00,72.66,72.82,72.3,72.35,73608.0,70.5814,70.7368,70.2317,70.2803,73608.0
2024-10-08 09:40:00,72.33,72.45,72.25,72.31,45297.0,70.2608,70.3774,70.1831,70.2414,45297.0
2024-10-08 09:50:00,72.28,72.3,72.18,72.19,32651.0,70.2123,70.2317,70.1151,70.1248,32651.0
2024-10-08 10:00:00,72.18,72.34,72.02,72.27,71954.0,70.1151,70.2706,69.9597,70.2026,71954.0
2024-10-08 10:10:00,72.25,72.25,72.14,72.22,60322.0,70.1831,70.1831,70.0763,70.154,60322.0
2024-10-08 10:20:00,72.23,72.33,72.21,72.31,32655.0,70.1637,70.2608,70.1443,70.2414,32655.0
2024-10-08 10:30:00,72.3,72.38,72.25,72.34,40549.0,70.2317,70.3094,70.1831,70.2706,40549.0
2024-10-08 10:40:00,72.38,72.41,72.28,72.28,34052.0,70.3094,70.3385,70.2123,70.2123,34052.0
2024-10-08 10:50:00,72.29,72.39,72.29,72.32,39453.0,70.222,70.3191,70.222,70.2511,39453.0
2024-10-08 11:00:00,72.32,72.44,72.3,72.35,49474.0,70.2511,70.3677,70.2317,70.2803,49474.0
2024-10-08 11:10:00,72.36,72.39,72.2,72.3,39230.0,70.29,70.3191,70.1346,70.2317,39230.0
2024-10-08 11:20:00,72.31,72.31,72.23,72.28,26002.0,70.2414,70.2414,70.1637,70.2123,26002.0
2024-10-08 11:30:00,72.28,72.31,72.25,72.26,23590.0,70.2123,70.2414,70.1831,70.1928,23590.0
2024-10-08 11:40:00,72.25,72.3,72.21,72.28,29054.0,70.1831,70.2317,70.1443,70.2123,29054.0
2024-10-08 11:50:00,72.31,72.32,72.23,72.23,24560.0,70.2414,70.2511,70.1637,70.1637,24560.0
2024-10-08 12:00:00,72.23,72.28,72.22,72.26,17402.0,70.1637,70.2123,70.154,70.1928,17402.0
2024-10-08 12:10:00,72.26,72.28,72.19,72.2,14124.0,70.1928,70.2123,70.1248,70.1346,14124.0
2024-10-08 12:20:00,72.21,72.29,72.21,72.24,17264.0,70.1443,70.222,70.1443,70.1734,17264.0
2024-10-08 12:30:00,72.25,72.3,72.23,72.27,21604.0,70.1831,70.2317,70.1637,70.2026,21604.0
2024-10-08 12:40:00,72.27,72.28,72.18,72.2,13249.0,70.2026,70.2123,70.1151,70.1346,13249.0
2024-10-08 12:50:00,72.18,72.2,72.12,72.12,21862.0,70.1151,70.1346,70.0568,70.0568,21862.0
2024-10-08 13:00:00,72.13,72.15,72.02,72.02,66265.0,70.0666,70.086,69.9597,69.9597,66265.0
2024-10-08 13:10:00,72.03,72.04,71.98,71.99,29598.0,69.9694,69.9791,69.9208,69.9306,29598.0
2024-10-08 13:20:00,71.99,72.13,71.99,72.12,102825.0,69.9306,70.0666,69.9306,70.0568,102825.0
2024-10-08 13:30:00,72.14,72.18,72.11,72.11,35449.0,70.0763,70.1151,70.0471,70.0471,35449.0
2024-10-08 13:40:00,72.12,72.3,72.12,72.24,57946.0,70.0568,70.2317,70.0568,70.1734,57946.0
2024-10-08 13:50:00,72.23,72.28,72.18,72.25,42209.0,70.1637,70.2123,70.1151,70.1831,42209.0
2024-10-08 14:00:00,72.25,72.28,72.19,72.28,30488.0,70.1831,70.2123,70.1248,70.2123,30488.0
2024-10-08 14:10:00,72.28,72.31,72.24,72.25,53791.0,70.2123,70.2414,70.1734,70.1831,53791.0
2024-10-08 14:20:00,72.25,72.34,72.21,72.29,60159.0,70.1831,70.2706,70.1443,70.222,60159.0
2024-10-08 14:30:00,72.29,72.37,72.29,72.32,20654.0,70.222,70.2997,70.222,70.2511,20654.0
2024-10-08 14:40:00,72.32,72.4,72.31,72.4,26360.0,70.2511,70.3288,70.2414,70.3288,26360.0
2024-10-08 14:50:00,72.4,72.46,72.36,72.45,26599.0,70.3288,70.3871,70.29,70.3774,26599.0
2024-10-08 15:00:00,72.45,72.46,72.31,72.33,22790.0,70.3774,70.3871,70.2414,70.2608,22790.0
2024-10-08 15:10:00,72.33,72.4,72.32,72.4,22262.0,70.2608,70.3288,70.2511,70.3288,22262.0
2024-10-08 15:20:00,72.4,72.44,72.36,72.36,24530.0,70.3288,70.3677,70.29,70.29,24530.0
2024-10-08 15:30:00,72.37,72.4,72.3,72.33,63139.0,70.2997,70.3288,70.2317,70.2608,63139.0
2024-10-08 15:40:00,72.34,72.4,72.32,72.33,135476.0,70.2706,70.3288,70.2511,70.2608,135476.0
2024-10-08 15:50:00,72.33,72.56,72.29,72.49,264761.0,70.2608,70.4843,70.222,70.4163,264761.0
2024-10-09 09:30:00,72.62,72.7,72.41,72.56,44258.0,70.5425,70.6203,70.3385,70.4843,44258.0
2024-10-09 09:40:00,72.61,72.71,72.52,72.59,18091.0,70.5328,70.63,70.4454,70.5134,18091.0
2024-10-09 09:50:00,72.57,72.65,72.35,72.4,29907.0,70.494,70.5717,70.2803,70.3288,29907.0
2024-10-09 10:00:00,72.41,72.44,72.15,72.18,35441.0,70.3385,70.3677,70.086,70.1151,35441.0
2024-10-09 10:10:00,72.2,72.24,72.0,72.04,21767.0,70.1346,70.1734,69.9403,69.9791,21767.0
2024-10-09 10:20:00,72.03,72.1,71.89,71.93,59154.0,69.9694,70.0374,69.8334,69.8723,59154.0
2024-10-09 10:30:00,71.94,72.07,71.9,72.04,32225.0,69.882,70.0083,69.8431,69.9791,32225.0
2024-10-09 10:40:00,72.06,72.12,72.0,72.08,26861.0,69.9986,70.0568,69.9403,70.018,26861.0
2024-10-09 10:50:00,72.08,72.18,72.06,72.12,27607.0,70.018,70.1151,69.9986,70.0568,27607.0
2024-10-09 11:00:00,72.12,72.21,72.1,72.17,19756.0,70.0568,70.1443,70.0374,70.1054,19756.0
2024-10-09 11:10:00,72.17,72.25,72.07,72.09,38108.0,70.1054,70.1831,70.0083,70.0277,38108.0
2024-10-09 11:20:00,72.08,72.23,72.05,72.17,18863.0,70.018,70.1637,69.9888,70.1054,18863.0
2024-10-09 11:30:00,72.15,72.29,72.15,72.29,17280.0,70.086,70.222,70.086,70.222,17280.0
2024-10-09 11:40:00,72.29,72.34,72.26,72.31,24353.0,70.222,70.2706,70.1928,70.2414,24353.0
2024-10-09 11:50:00,72.31,72.38,72.29,72.38,16211.0,70.2414,70.3094,70.222,70.3094,16211.0
2024-10-09 12:00:00,72.38,72.55,72.38,72.52,23581.0,70.3094,70.4745,70.3094,70.4454,23581.0
2024-10-09 12:10:00,72.52,72.59,72.5,72.57,25615.0,70.4454,70.5134,70.426,70.494,25615.0
2024-10-09 12:20:00,72.56,72.61,72.41,72.42,59413.0,70.4843,70.5328,70.3385,70.3483,59413.0
2024-10-09 12:30:00,72.42,72.44,72.35,72.41,31202.0,70.3483,70.3677,70.2803,70.3385,31202.0
2024-10-09 12:40:00,72.4,72.54,72.4,72.5,21602.0,70.3288,70.4648,70.3288,70.426,21602.0
2024-10-09 12:50:00,72.5,72.51,72.46,72.48,20840.0,70.426,70.4357,70.3871,70.4065,20840.0
2024-10-09 13:00:00,72.48,72.49,72.38,72.4,68185.0,70.4065,70.4163,70.3094,70.3288,68185.0
2024-10-09 13:10:00,72.4,72.41,72.34,72.39,37249.0,70.3288,70.3385,70.2706,70.3191,37249.0
2024-10-09 13:20:00,72.39,72.45,72.37,72.38,40013.0,70.3191,70.3774,70.2997,70.3094,40013.0
2024-10-09 13:30:00,72.38,72.4,72.35,72.39,28338.0,70.3094,70.3288,70.2803,70.3191,28338.0
2024-10-09 13:40:00,72.39,72.4,72.24,72.26,29959.0,70.3191,70.3288,70.1734,70.1928,29959.0
2024-10-09 13:50:00,72.27,72.3,72.21,72.25,47793.0,70.2026,70.2317,70.1443,70.1831,47793.0
2024-10-09 14:00:00,72.25,72.32,72.24,72.31,20872.0,70.1831,70.2511,70.1734,70.2414,20872.0
2024-10-09 14:10:00,72.31,72.31,72.23,72.23,24896.0,70.2414,70.2414,70.1637,70.1637,24896.0
2024-10-09 14:20:00,72.23,72.27,72.14,72.14,39460.0,70.1637,70.2026,70.0763,70.0763,39460.0
2024-10-09 14:30:00,72.13,72.15,72.08,72.1,23989.0,70.0666,70.086,70.018,70.0374,23989.0
2024-10-09 14:40:00,72.09,72.09,72.05,72.06,24502.0,70.0277,70.0277,69.9888,69.9986,24502.0
2024-10-09 14:50:00,72.05,72.06,71.97,72.06,38038.0,69.9888,69.9986,69.9111,69.9986,38038.0
2024-10-09 15:00:00,72.06,72.06,71.97,72.02,29318.0,69.9986,69.9986,69.9111,69.9597,29318.0
2024-10-09 15:10:00,72.02,72.03,71.96,72.0,81731.0,69.9597,69.9694,69.9014,69.9403,81731.0
2024-10-09 15:20:00,72.0,72.1,71.99,72.08,75800.0,69.9403,70.0374,69.9306,70.018,75800.0
2024-10-09 15:30:00,72.09,72.13,72.03,72.06,40975.0,70.0277,70.0666,69.9694,69.9986,40975.0
2024-10-09 15:40:00,72.07,72.2,71.99,72.18,93795.0,70.0083,70.1346,69.9306,70.1151,93795.0
2024-10-09 15:50:00,72.17,72.25,72.04,72.07,200662.0,70.1054,70.1831,69.9791,70.0083,200662.0
2024-10-10 09:30:00,71.77,71.95,71.65,71.86,112675.0,70.3035,70.4799,70.186,70.3917,112675.0
2024-10-10 09:40:00,71.87,72.37,71.73,72.36,153682.0,70.4015,70.8913,70.2644,70.8815,153682.0
2024-10-10 09:50:00,72.32,72.5,72.15,72.16,124902.0,70.8423,71.0186,70.6758,70.6856,124902.0
2024-10-10 10:00:00,72.16,72.28,72.07,72.18,42854.0,70.6856,70.8031,70.5974,70.7052,42854.0
2024-10-10 10:10:00,72.15,72.16,71.88,71.91,16544.0,70.6758,70.6856,70.4113,70.4407,16544.0
2024-10-10 10:20:00,71.89,71.94,71.67,71.71,20639.0,70.4211,70.4701,70.2056,70.2448,20639.0
2024-10-10 10:30:00,71.71,71.77,71.69,71.72,19001.0,70.2448,70.3035,70.2252,70.2546,19001.0
2024-10-10 10:40:00,71.72,71.75,71.55,71.59,19664.0,70.2546,70.2839,70.088,70.1272,19664.0
2024-10-10 10:50:00,71.58,71.61,71.41,71.53,33393.0,70.1174,70.1468,69.9509,70.0684,33393.0
2024-10-10 11:00:00,71.53,71.67,71.52,71.65,21143.0,70.0684,70.2056,70.0586,70.186,21143.0
2024-10-10 11:10:00,71.66,71.7,71.62,71.67,22236.0,70.1958,70.235,70.1566,70.2056,22236.0
2024-10-10 11:20:00,71.67,71.68,71.61,71.62,20907.0,70.2056,70.2154,70.1468,70.1566,20907.0
2024-10-10 11:30:00,71.62,71.62,71.54,71.58,21791.0,70.1566,70.1566,70.0782,70.1174,21791.0
2024-10-10 11:40:00,71.59,71.65,71.54,71.55,24581.0,70.1272,70.186,70.0782,70.088,24581.0
2024-10-10 11:50:00,71.55,71.56,71.46,71.49,17817.0,70.088,70.0978,69.9999,70.0293,17817.0
2024-10-10 12:00:00,71.48,71.49,71.43,71.48,12893.0,70.0195,70.0293,69.9705,70.0195,12893.0
2024-10-10 12:10:00,71.49,71.51,71.41,71.44,27786.0,70.0293,70.0488,69.9509,69.9803,27786.0
2024-10-10 12:20:00,71.45,71.47,71.41,71.45,19963.0,69.9901,70.0097,69.9509,69.9901,19963.0
2024-10-10 12:30:00,71.45,71.49,71.37,71.37,31232.0,69.9901,70.0293,69.9117,69.9117,31232.0
2024-10-10 12:40:00,71.37,71.42,71.31,71.39,31909.0,69.9117,69.9607,69.8529,69.9313,31909.0
2024-10-10 12:50:00,71.4,71.42,71.32,71.33,18577.0,69.9411,69.9607,69.8627,69.8725,18577.0
2024-10-10 13:00:00,71.33,71.36,71.28,71.33,19149.0,69.8725,69.9019,69.8235,69.8725,19149.0
2024-10-10 13:10:00,71.33,71.37,71.31,71.34,14755.0,69.8725,69.9117,69.8529,69.8823,14755.0
2024-10-10 13:20:00,71.34,71.35,71.28,71.34,19294.0,69.8823,69.8921,69.8235,69.8823,19294.0
2024-10-10 13:30:00,71.35,71.4,71.31,71.39,25731.0,69.8921,69.9411,69.8529,69.9313,25731.0
2024-10-10 13:40:00,71.4,71.45,71.4,71.43,21264.0,69.9411,69.9901,69.9411,69.9705,21264.0
2024-10-10 13:50:00,71.44,71.44,71.34,71.38,13213.0,69.9803,69.9803,69.8823,69.9215,13213.0
2024-10-10 14:00:00,71.38,71.38,71.3,71.33,19457.0,69.9215,69.9215,69.8431,69.8725,19457.0
2024-10-10 14:10:00,71.33,71.33,71.29,71.33,23105.0,69.8725,69.8725,69.8333,69.8725,23105.0
2024-10-10 14:20:00,71.33,71.36,71.32,71.33,13549.0,69.8725,69.9019,69.8627,69.8725,13549.0
2024-10-10 14:30:00,71.34,71.34,71.28,71.34,18728.0,69.8823,69.8823,69.8235,69.8823,18728.0
2024-10-10 14:40:00,71.34,71.35,71.29,71.34,21839.0,69.8823,69.8921,69.8333,69.8823,21839.0
2024-10-10 14:50:00,71.33,71.33,71.27,71.28,26839.0,69.8725,69.8725,69.8138,69.8235,26839.0
2024-10-10 15:00:00,71.28,71.31,71.23,71.26,30683.0,69.8235,69.8529,69.7746,69.804,30683.0
2024-10-10 15:10:00,71.25,71.27,71.2,71.21,51356.0,69.7942,69.8138,69.7452,69.755,51356.0
2024-10-10 15:20:00,71.22,71.24,71.16,71.19,52383.0,69.7648,69.7844,69.706,69.7354,52383.0
2024-10-10 15:30:00,71.19,71.35,71.18,71.34,46467.0,69.7354,69.8921,69.7256,69.8823,46467.0
2024-10-10 15:40:00,71.34,71.38,71.31,71.32,45219.0,69.8823,69.9215,69.8529,69.8627,45219.0
2024-10-10 15:50:00,71.31,71.37,71.25,71.31,169502.0,69.8529,69.9117,69.7942,69.8529,169502.0
2024-10-11 09:30:00,71.59,71.59,71.24,71.48,63417.0,70.1272,70.1272,69.7844,70.0195,63417.0
2024-10-11 09:40:00,71.47,71.55,71.17,71.21,27437.0,70.0097,70.088,69.7158,69.755,27437.0
2024-10-11 09:50:00,71.2,71.23,71.04,71.09,25229.0,69.7452,69.7746,69.5884,69.6374,25229.0
2024-10-11 10:00:00,71.12,71.2,71.04,71.09,27133.0,69.6668,69.7452,69.5884,69.6374,27133.0
2024-10-11 10:10:00,71.08,71.22,71.04,71.18,27870.0,69.6276,69.7648,69.5884,69.7256,27870.0
2024-10-11 10:20:00,71.18,71.31,71.13,71.3,18148.0,69.7256,69.8529,69.6766,69.8431,18148.0
2024-10-11 10:30:00,71.29,71.3,71.06,71.09,21304.0,69.8333,69.8431,69.608,69.6374,21304.0
2024-10-11 10:40:00,71.1,71.19,71.05,71.13,40132.0,69.6472,69.7354,69.5982,69.6766,40132.0
2024-10-11 10:50:00,71.14,71.18,71.03,71.03,17206.0,69.6864,69.7256,69.5787,69.5787,17206.0
2024-10-11 11:00:00,71.03,71.06,70.95,70.96,16706.0,69.5787,69.608,69.5003,69.5101,16706.0
2024-10-11 11:10:00,70.96,71.07,70.95,71.03,23170.0,69.5101,69.6178,69.5003,69.5787,23170.0
2024-10-11 11:20:00,71.04,71.06,70.99,71.05,20909.0,69.5884,69.608,69.5395,69.5982,20909.0
2024-10-11 11:30:00,71.06,71.17,71.04,71.14,17604.0,69.608,69.7158,69.5884,69.6864,17604.0
2024-10-11 11:40:00,71.14,71.15,70.99,71.0,25977.0,69.6864,69.6962,69.5395,69.5493,25977.0
2024-10-11 11:50:00,70.99,70.99,70.88,70.96,37493.0,69.5395,69.5395,69.4317,69.5101,37493.0
2024-10-11 12:00:00,70.97,71.02,70.87,70.87,29303.0,69.5199,69.5689,69.4219,69.4219,29303.0
2024-10-11 12:10:00,70.89,70.9,70.82,70.84,22239.0,69.4415,69.4513,69.3729,69.3925,22239.0
2024-10-11 12:20:00,70.84,70.97,70.84,70.9,30604.0,69.3925,69.5199,69.3925,69.4513,30604.0
2024-10-11 12:30:00,70.9,70.96,70.89,70.9,17573.0,69.4513,69.5101,69.4415,69.4513,17573.0
2024-10-11 12:40:00,70.91,70.95,70.89,70.93,22761.0,69.4611,69.5003,69.4415,69.4807,22761.0
2024-10-11 12:50:00,70.92,70.95,70.9,70.92,23282.0,69.4709,69.5003,69.4513,69.4709,23282.0
2024-10-11 13:00:00,70.93,70.98,70.9,70.92,17561.0,69.4807,69.5297,69.4513,69.4709,17561.0
2024-10-11 13:10:00,70.93,71.0,70.92,70.99,13746.0,69.4807,69.5493,69.4709,69.5395,13746.0
2024-10-11 13:20:00,71.0,71.01,70.89,70.92,26947.0,69.5493,69.5591,69.4415,69.4709,26947.0
2024-10-11 13:30:00,70.93,70.94,70.9,70.91,19951.0,69.4807,69.4905,69.4513,69.4611,19951.0
2024-10-11 13:40:00,70.92,70.94,70.9,70.92,20277.0,69.4709,69.4905,69.4513,69.4709,20277.0
2024-10-11 13:50:00,70.92,70.94,70.89,70.91,21256.0,69.4709,69.4905,69.4415,69.4611,21256.0
2024-10-11 14:00:00,70.91,70.97,70.9,70.92,36521.0,69.4611,69.5199,69.4513,69.4709,36521.0
2024-10-11 14:10:00,70.93,70.99,70.92,70.97,23560.0,69.4807,69.5395,69.4709,69.5199,23560.0
2024-10-11 14:20:00,70.96,71.08,70.96,71.04,35643.0,69.5101,69.6276,69.5101,69.5884,35643.0
2024-10-11 14:30:00,71.04,71.04,70.94,70.95,21092.0,69.5884,69.5884,69.4905,69.5003,21092.0
2024-10-11 14:40:00,70.94,70.96,70.9,70.92,31812.0,69.4905,69.5101,69.4513,69.4709,31812.0
2024-10-11 14:50:00,70.92,70.95,70.9,70.94,17316.0,69.4709,69.5003,69.4513,69.4905,17316.0
2024-10-11 15:00:00,70.94,70.98,70.91,70.97,36923.0,69.4905,69.5297,69.4611,69.5199,36923.0
2024-10-11 15:10:00,70.97,70.99,70.91,70.95,63473.0,69.5199,69.5395,69.4611,69.5003,63473.0
2024-10-11 15:20:00,70.95,71.01,70.95,70.97,55686.0,69.5003,69.5591,69.5003,69.5199,55686.0
2024-10-11 15:30:00,70.97,70.98,70.87,70.89,51377.0,69.5199,69.5297,69.4219,69.4415,51377.0
2024-10-11 15:40:00,70.88,70.89,70.8,70.85,76240.0,69.4317,69.4415,69.3534,69.4023,76240.0
2024-10-11 15:50:00,70.86,70.86,70.75,70.81,274547.0,69.4121,69.4121,69.3044,69.3631,274547.0
2024-10-14 09:30:00,70.86,70.9,70.62,70.7,56841.0,69.4121,69.4513,69.177,69.2554,56841.0
2024-10-14 09:40:00,70.68,70.71,70.52,70.58,16964.0,69.2358,69.2652,69.0791,69.1378,16964.0
2024-10-14 09:50:00,70.62,70.68,70.56,70.67,18976.0,69.177,69.2358,69.1183,69.226,18976.0
2024-10-14 10:00:00,70.65,70.69,70.61,70.67,25574.0,69.2064,69.2456,69.1672,69.226,25574.0
2024-10-14 10:10:00,70.67,70.88,70.64,70.85,55559.0,69.226,69.4317,69.1966,69.4023,55559.0
2024-10-14 10:20:00,70.84,70.85,70.58,70.6,19158.0,69.3925,69.4023,69.1378,69.1574,19158.0
2024-10-14 10:30:00,70.61,70.68,70.56,70.6,16019.0,69.1672,69.2358,69.1183,69.1574,16019.0
2024-10-14 10:40:00,70.62,70.63,70.51,70.56,19069.0,69.177,69.1868,69.0693,69.1183,19069.0
2024-10-14 10:50:00,70.54,70.73,70.54,70.7,35104.0,69.0987,69.2848,69.0987,69.2554,35104.0
2024-10-14 11:00:00,70.7,70.76,70.62,70.63,17586.0,69.2554,69.3142,69.177,69.1868,17586.0
2024-10-14 11:10:00,70.63,70.73,70.6,70.72,20000.0,69.1868,69.2848,69.1574,69.275,20000.0
2024-10-14 11:20:00,70.73,70.77,70.64,70.72,35586.0,69.2848,69.324,69.1966,69.275,35586.0
2024-10-14 11:30:00,70.71,70.74,70.6,70.62,16333.0,69.2652,69.2946,69.1574,69.177,16333.0
2024-10-14 11:40:00,70.64,70.71,70.64,70.68,19437.0,69.1966,69.2652,69.1966,69.2358,19437.0
2024-10-14 11:50:00,70.68,70.68,70.63,70.66,11414.0,69.2358,69.2358,69.1868,69.2162,11414.0
2024-10-14 12:00:00,70.66,70.73,70.65,70.67,17120.0,69.2162,69.2848,69.2064,69.226,17120.0
2024-10-14 12:10:00,70.67,70.73,70.65,70.66,21490.0,69.226,69.2848,69.2064,69.2162,21490.0
2024-10-14 12:20:00,70.66,70.66,70.61,70.61,21884.0,69.2162,69.2162,69.1672,69.1672,21884.0
2024-10-14 12:30:00,70.62,70.69,70.6,70.62,15465.0,69.177,69.2456,69.1574,69.177,15465.0
2024-10-14 12:40:00,70.62,70.63,70.58,70.6,11037.0,69.177,69.1868,69.1378,69.1574,11037.0
2024-10-14 12:50:00,70.6,70.68,70.6,70.67,14985.0,69.1574,69.2358,69.1574,69.226,14985.0
2024-10-14 13:00:00,70.67,70.69,70.63,70.63,10309.0,69.226,69.2456,69.1868,69.1868,10309.0
2024-10-14 13:10:00,70.63,70.64,70.58,70.62,16485.0,69.1868,69.1966,69.1378,69.177,16485.0
2024-10-14 13:20:00,70.62,70.65,70.57,70.58,16036.0,69.177,69.2064,69.1281,69.1378,16036.0
2024-10-14 13:30:00,70.58,70.58,70.52,70.55,22518.0,69.1378,69.1378,69.0791,69.1085,22518.0
2024-10-14 13:40:00,70.55,70.57,70.52,70.53,16593.0,69.1085,69.1281,69.0791,69.0889,16593.0
2024-10-14 13:50:00,70.53,70.54,70.49,70.53,40787.0,69.0889,69.0987,69.0497,69.0889,40787.0
2024-10-14 14:00:00,70.52,70.61,70.52,70.61,17052.0,69.0791,69.1672,69.0791,69.1672,17052.0
2024-10-14 14:10:00,70.61,70.62,70.58,70.59,16095.0,69.1672,69.177,69.1378,69.1476,16095.0
2024-10-14 14:20:00,70.59,70.68,70.59,70.68,16076.0,69.1476,69.2358,69.1476,69.2358,16076.0
2024-10-14 14:30:00,70.68,70.71,70.67,70.69,19242.0,69.2358,69.2652,69.226,69.2456,19242.0
2024-10-14 14:40:00,70.69,70.7,70.65,70.68,22981.0,69.2456,69.2554,69.2064,69.2358,22981.0
2024-10-14 14:50:00,70.67,70.69,70.63,70.67,21248.0,69.226,69.2456,69.1868,69.226,21248.0
2024-10-14 15:00:00,70.67,70.68,70.63,70.63,24355.0,69.226,69.2358,69.1868,69.1868,24355.0
2024-10-14 15:10:00,70.64,70.69,70.61,70.66,33724.0,69.1966,69.2456,69.1672,69.2162,33724.0
2024-10-14 15:20:00,70.67,70.73,70.67,70.72,27119.0,69.226,69.2848,69.226,69.275,27119.0
2024-10-14 15:30:00,70.73,70.75,70.69,70.72,45108.0,69.2848,69.3044,69.2456,69.275,45108.0
2024-10-14 15:40:00,70.72,70.83,70.69,70.83,47902.0,69.275,69.3827,69.2456,69.3827,47902.0
2024-10-14 15:50:00,70.84,70.9,70.73,70.83,317542.0,69.3925,69.4513,69.2848,69.3827,317542.0
2024-10-15 09:30:00,70.99,71.22,70.88,71.09,103072.0,69.5395,69.7648,69.4317,69.6374,103072.0
2024-10-15 09:40:00,71.1,71.31,71.01,71.31,53294.0,69.6472,69.8529,69.5591,69.8529,53294.0
2024-10-15 09:50:00,71.3,71.45,71.3,71.35,38822.0,69.8431,69.9901,69.8431,69.8921,38822.0
2024-10-15 10:00:00,71.37,71.42,71.29,71.3,115480.0,69.9117,69.9607,69.8333,69.8431,115480.0
2024-10-15 10:10:00,71.34,71.91,71.34,71.87,61628.0,69.8823,70.4407,69.8823,70.4015,61628.0
2024-10-15 10:20:00,71.87,71.99,71.77,71.97,44635.0,70.4015,70.519,70.3035,70.4994,44635.0
2024-10-15 10:30:00,71.99,72.52,71.99,72.44,56224.0,70.519,71.0382,70.519,70.9598,56224.0
2024-10-15 10:40:00,72.45,72.55,72.11,72.12,47142.0,70.9696,71.0676,70.6366,70.6464,47142.0
2024-10-15 10:50:00,72.11,72.18,71.99,72.13,44589.0,70.6366,70.7052,70.519,70.6562,44589.0
2024-10-15 11:00:00,72.15,72.36,72.13,72.36,31684.0,70.6758,70.8815,70.6562,70.8815,31684.0
2024-10-15 11:10:00,72.37,72.4,72.04,72.11,31285.0,70.8913,70.9207,70.568,70.6366,31285.0
2024-10-15 11:20:00,72.11,72.16,71.97,72.07,92813.0,70.6366,70.6856,70.4994,70.5974,92813.0
2024-10-15 11:30:00,72.05,72.09,71.74,71.82,39428.0,70.5778,70.617,70.2741,70.3525,39428.0
2024-10-15 11:40:00,71.83,71.89,71.78,71.82,38221.0,70.3623,70.4211,70.3133,70.3525,38221.0
2024-10-15 11:50:00,71.81,71.82,71.71,71.72,27349.0,70.3427,70.3525,70.2448,70.2546,27349.0
2024-10-15 12:00:00,71.73,71.8,71.65,71.65,21415.0,70.2644,70.3329,70.186,70.186,21415.0
2024-10-15 12:10:00,71.66,71.67,71.51,71.54,26684.0,70.1958,70.2056,70.0488,70.0782,26684.0
2024-10-15 12:20:00,71.56,71.62,71.52,71.53,28084.0,70.0978,70.1566,70.0586,70.0684,28084.0
2024-10-15 12:30:00,71.51,71.55,71.45,71.46,29809.0,70.0488,70.088,69.9901,69.9999,29809.0
2024-10-15 12:40:00,71.46,71.49,71.32,71.34,27495.0,69.9999,70.0293,69.8627,69.8823,27495.0
2024-10-15 12:50:00,71.34,71.46,71.34,71.42,26060.0,69.8823,69.9999,69.8823,69.9607,26060.0
2024-10-15 13:00:00,71.44,71.53,71.42,71.53,49358.0,69.9803,70.0684,69.9607,70.0684,49358.0
2024-10-15 13:10:00,71.53,71.57,71.47,71.51,29957.0,70.0684,70.1076,70.0097,70.0488,29957.0
2024-10-15 13:20:00,71.5,71.52,71.44,71.46,29093.0,70.0391,70.0586,69.9803,69.9999,29093.0
2024-10-15 13:30:00,71.45,71.48,71.41,71.41,25337.0,69.9901,70.0195,69.9509,69.9509,25337.0
2024-10-15 13:40:00,71.41,71.46,71.34,71.37,32526.0,69.9509,69.9999,69.8823,69.9117,32526.0
2024-10-15 13:50:00,71.38,71.42,71.29,71.36,32105.0,69.9215,69.9607,69.8333,69.9019,32105.0
2024-10-15 14:00:00,71.35,71.37,71.23,71.25,23316.0,69.8921,69.9117,69.7746,69.7942,23316.0
2024-10-15 14:10:00,71.24,71.33,71.24,71.28,26940.0,69.7844,69.8725,69.7844,69.8235,26940.0
2024-10-15 14:20:00,71.28,71.28,71.15,71.2,32783.0,69.8235,69.8235,69.6962,69.7452,32783.0
2024-10-15 14:30:00,71.2,71.2,71.14,71.16,22852.0,69.7452,69.7452,69.6864,69.706,22852.0
2024-10-15 14:40:00,71.16,71.16,71.08,71.12,30286.0,69.706,69.706,69.6276,69.6668,30286.0
2024-10-15 14:50:00,71.12,71.18,71.1,71.17,26456.0,69.6668,69.7256,69.6472,69.7158,26456.0
2024-10-15 15:00:00,71.17,71.2,71.12,71.16,87567.0,69.7158,69.7452,69.6668,69.706,87567.0
2024-10-15 15:10:00,71.16,71.23,71.13,71.19,46778.0,69.706,69.7746,69.6766,69.7354,46778.0
2024-10-15 15:20:00,71.19,71.22,71.11,71.11,44176.0,69.7354,69.7648,69.657,69.657,44176.0
2024-10-15 15:30:00,71.11,71.32,71.09,71.26,63193.0,69.657,69.8627,69.6374,69.804,63193.0
2024-10-15 15:40:00,71.26,71.31,71.24,71.29,71794.0,69.804,69.8529,69.7844,69.8333,71794.0
2024-10-15 15:50:00,71.28,71.35,71.12,71.25,318992.0,69.8235,69.8921,69.6668,69.7942,318992.0
2024-10-16 09:30:00,70.93,71.23,70.9,71.07,50417.0,69.4807,69.7746,69.4513,69.6178,50417.0
2024-10-16 09:40:00,71.1,71.44,70.95,71.3,22966.0,69.6472,69.9803,69.5003,69.8431,22966.0
2024-10-16 09:50:00,71.32,71.44,71.25,71.33,18449.0,69.8627,69.9803,69.7942,69.8725,18449.0
2024-10-16 10:00:00,71.36,71.45,71.3,71.34,24461.0,69.9019,69.9901,69.8431,69.8823,24461.0
2024-10-16 10:10:00,71.33,71.34,71.03,71.17,23291.0,69.8725,69.8823,69.5787,69.7158,23291.0
2024-10-16 10:20:00,71.17,71.23,71.12,71.19,29154.0,69.7158,69.7746,69.6668,69.7354,29154.0
2024-10-16 10:30:00,71.18,71.41,71.17,71.41,26082.0,69.7256,69.9509,69.7158,69.9509,26082.0
2024-10-16 10:40:00,71.4,71.48,71.21,71.22,42595.0,69.9411,70.0195,69.755,69.7648,42595.0
2024-10-16 10:50:00,71.24,71.34,71.17,71.34,32474.0,69.7844,69.8823,69.7158,69.8823,32474.0
2024-10-16 11:00:00,71.33,71.4,71.27,71.35,76814.0,69.8725,69.9411,69.8138,69.8921,76814.0
2024-10-16 11:10:00,71.36,71.36,71.24,71.32,24903.0,69.9019,69.9019,69.7844,69.8627,24903.0
2024-10-16 11:20:00,71.31,71.34,71.2,71.21,35693.0,69.8529,69.8823,69.7452,69.755,35693.0
2024-10-16 11:30:00,71.22,71.26,71.16,71.21,26614.0,69.7648,69.804,69.706,69.755,26614.0
2024-10-16 11:40:00,71.21,71.26,71.15,71.16,30415.0,69.755,69.804,69.6962,69.706,30415.0
2024-10-16 11:50:00,71.17,71.24,71.13,71.17,25022.0,69.7158,69.7844,69.6766,69.7158,25022.0
2024-10-16 12:00:00,71.18,71.21,71.16,71.19,27489.0,69.7256,69.755,69.706,69.7354,27489.0
2024-10-16 12:10:00,71.2,71.32,71.15,71.3,30002.0,69.7452,69.8627,69.6962,69.8431,30002.0
2024-10-16 12:20:00,71.31,71.31,71.19,71.21,36645.0,69.8529,69.8529,69.7354,69.755,36645.0
2024-10-16 12:30:00,71.2,71.27,71.19,71.24,22637.0,69.7452,69.8138,69.7354,69.7844,22637.0
2024-10-16 12:40:00,71.26,71.3,71.23,71.26,20933.0,69.804,69.8431,69.7746,69.804,20933.0
2024-10-16 12:50:00,71.26,71.3,71.2,71.21,22612.0,69.804,69.8431,69.7452,69.755,22612.0
2024-10-16 13:00:00,71.22,71.28,71.22,71.26,30782.0,69.7648,69.8235,69.7648,69.804,30782.0
2024-10-16 13:10:00,71.26,71.29,71.21,71.22,18905.0,69.804,69.8333,69.755,69.7648,18905.0
2024-10-16 13:20:00,71.22,71.25,71.21,71.23,15567.0,69.7648,69.7942,69.755,69.7746,15567.0
2024-10-16 13:30:00,71.23,71.23,71.09,71.11,27988.0,69.7746,69.7746,69.6374,69.657,27988.0
2024-10-16 13:40:00,71.11,71.12,71.0,71.06,38270.0,69.657,69.6668,69.5493,69.608,38270.0
2024-10-16 13:50:00,71.05,71.13,71.01,71.13,22372.0,69.5982,69.6766,69.5591,69.6766,22372.0
2024-10-16 14:00:00,71.14,71.2,71.12,71.15,16435.0,69.6864,69.7452,69.6668,69.6962,16435.0
2024-10-16 14:10:00,71.15,71.16,71.1,71.11,23438.0,69.6962,69.706,69.6472,69.657,23438.0
2024-10-16 14:20:00,71.11,71.18,71.09,71.12,25896.0,69.657,69.7256,69.6374,69.6668,25896.0
2024-10-16 14:30:00,71.12,71.22,71.12,71.2,27205.0,69.6668,69.7648,69.6668,69.7452,27205.0
2024-10-16 14:40:00,71.19,71.19,71.05,71.05,28907.0,69.7354,69.7354,69.5982,69.5982,28907.0
2024-10-16 14:50:00,71.05,71.09,71.02,71.08,36339.0,69.5982,69.6374,69.5689,69.6276,36339.0
2024-10-16 15:00:00,71.09,71.1,71.01,71.04,29526.0,69.6374,69.6472,69.5591,69.5884,29526.0
2024-10-16 15:10:00,71.05,71.1,71.03,71.04,35212.0,69.5982,69.6472,69.5787,69.5884,35212.0
2024-10-16 15:20:00,71.05,71.1,70.99,71.06,47754.0,69.5982,69.6472,69.5395,69.608,47754.0
2024-10-16 15:30:00,71.06,71.21,71.06,71.2,37539.0,69.608,69.755,69.608,69.7452,37539.0
2024-10-16 15:40:00,71.2,71.22,71.05,71.1,63321.0,69.7452,69.7648,69.5982,69.6472,63321.0
2024-10-16 15:50:00,71.1,71.12,70.99,70.99,350959.0,69.6472,69.6668,69.5395,69.5395,350959.0
2024-10-17 09:30:00,71.0,71.0,70.71,70.72,104673.0,69.5493,69.5493,69.2652,69.275,104673.0
2024-10-17 09:40:00,70.7,70.73,70.51,70.64,42103.0,69.2554,69.2848,69.0693,69.1966,42103.0
2024-10-17 09:50:00,70.64,70.71,70.51,70.71,28154.0,69.1966,69.2652,69.0693,69.2652,28154.0
2024-10-17 10:00:00,70.7,70.72,70.47,70.61,47424.0,69.2554,69.275,69.0301,69.1672,47424.0
2024-10-17 10:10:00,70.61,70.66,70.54,70.59,40629.0,69.1672,69.2162,69.0987,69.1476,40629.0
2024-10-17 10:20:00,70.59,70.61,70.45,70.56,38320.0,69.1476,69.1672,69.0105,69.1183,38320.0
2024-10-17 10:30:00,70.56,70.72,70.55,70.65,42466.0,69.1183,69.275,69.1085,69.2064,42466.0
2024-10-17 10:40:00,70.65,70.85,70.63,70.85,46545.0,69.2064,69.4023,69.1868,69.4023,46545.0
2024-10-17 10:50:00,70.84,70.94,70.77,70.79,24078.0,69.3925,69.4905,69.324,69.3436,24078.0
2024-10-17 11:00:00,70.79,70.82,70.7,70.75,26905.0,69.3436,69.3729,69.2554,69.3044,26905.0
2024-10-17 11:10:00,70.74,70.78,70.67,70.75,21865.0,69.2946,69.3338,69.226,69.3044,21865.0
2024-10-17 11:20:00,70.76,70.78,70.67,70.69,23426.0,69.3142,69.3338,69.226,69.2456,23426.0
2024-10-17 11:30:00,70.7,70.79,70.69,70.71,32158.0,69.2554,69.3436,69.2456,69.2652,32158.0
2024-10-17 11:40:00,70.71,70.74,70.7,70.7,14342.0,69.2652,69.2946,69.2554,69.2554,14342.0
2024-10-17 11:50:00,70.7,70.72,70.63,70.64,19876.0,69.2554,69.275,69.1868,69.1966,19876.0
2024-10-17 12:00:00,70.63,70.69,70.62,70.63,18238.0,69.1868,69.2456,69.177,69.1868,18238.0
2024-10-17 12:10:00,70.64,70.67,70.61,70.62,17517.0,69.1966,69.226,69.1672,69.177,17517.0
2024-10-17 12:20:00,70.63,70.7,70.62,70.67,14908.0,69.1868,69.2554,69.177,69.226,14908.0
2024-10-17 12:30:00,70.67,70.73,70.67,70.72,17773.0,69.226,69.2848,69.226,69.275,17773.0
2024-10-17 12:40:00,70.72,70.75,70.7,70.72,17963.0,69.275,69.3044,69.2554,69.275,17963.0
2024-10-17 12:50:00,70.71,70.76,70.71,70.76,16801.0,69.2652,69.3142,69.2652,69.3142,16801.0
2024-10-17 13:00:00,70.76,70.76,70.68,70.7,21962.0,69.3142,69.3142,69.2358,69.2554,21962.0
2024-10-17 13:10:00,70.7,70.74,70.68,70.69,19182.0,69.2554,69.2946,69.2358,69.2456,19182.0
2024-10-17 13:20:00,70.69,70.7,70.65,70.65,13115.0,69.2456,69.2554,69.2064,69.2064,13115.0
2024-10-17 13:30:00,70.65,70.65,70.62,70.64,114157.0,69.2064,69.2064,69.177,69.1966,114157.0
2024-10-17 13:40:00,70.62,70.65,70.59,70.64,31489.0,69.177,69.2064,69.1476,69.1966,31489.0
2024-10-17 13:50:00,70.65,70.71,70.63,70.67,41976.0,69.2064,69.2652,69.1868,69.226,41976.0
2024-10-17 14:00:00,70.67,70.67,70.57,70.58,22505.0,69.226,69.226,69.1281,69.1378,22505.0
2024-10-17 14:10:00,70.6,70.67,70.58,70.67,22895.0,69.1574,69.226,69.1378,69.226,22895.0
2024-10-17 14:20:00,70.67,70.91,70.67,70.83,47975.0,69.226,69.4611,69.226,69.3827,47975.0
2024-10-17 14:30:00,70.84,70.89,70.8,70.81,34735.0,69.3925,69.4415,69.3534,69.3631,34735.0
2024-10-17 14:40:00,70.8,70.89,70.78,70.83,27854.0,69.3534,69.4415,69.3338,69.3827,27854.0
2024-10-17 14:50:00,70.83,70.86,70.82,70.84,27415.0,69.3827,69.4121,69.3729,69.3925,27415.0
2024-10-17 15:00:00,70.84,70.87,70.83,70.86,28901.0,69.3925,69.4219,69.3827,69.4121,28901.0
2024-10-17 15:10:00,70.86,70.9,70.83,70.84,30298.0,69.4121,69.4513,69.3827,69.3925,30298.0
2024-10-17 15:20:00,70.84,70.9,70.83,70.87,61032.0,69.3925,69.4513,69.3827,69.4219,61032.0
2024-10-17 15:30:00,70.86,71.0,70.84,70.93,60798.0,69.4121,69.5493,69.3925,69.4807,60798.0
2024-10-17 15:40:00,70.93,70.96,70.78,70.79,100028.0,69.4807,69.5101,69.3338,69.3436,100028.0
2024-10-17 15:50:00,70.8,70.83,70.66,70.67,314998.0,69.3534,69.3827,69.2162,69.226,314998.0
2024-10-18 09:30:00,70.6,70.6,70.01,70.27,252943.0,69.1574,69.1574,68.5795,68.8342,252943.0
2024-10-18 09:40:00,70.24,70.41,70.12,70.39,69523.0,68.8048,68.9713,68.6872,68.9517,69523.0
2024-10-18 09:50:00,70.37,70.46,70.27,70.29,100033.0,68.9321,69.0203,68.8342,68.8538,100033.0
2024-10-18 10:00:00,70.28,70.47,70.22,70.42,56089.0,68.844,69.0301,68.7852,68.9811,56089.0
2024-10-18 10:10:00,70.43,70.45,70.22,70.24,53937.0,68.9909,69.0105,68.7852,68.8048,53937.0
2024-10-18 10:20:00,70.23,70.27,70.12,70.17,34514.0,68.795,68.8342,68.6872,68.7362,34514.0
2024-10-18 10:30:00,70.18,70.2,70.07,70.14,33778.0,68.746,68.7656,68.6383,68.7068,33778.0
2024-10-18 10:40:00,70.14,70.22,70.06,70.17,53729.0,68.7068,68.7852,68.6285,68.7362,53729.0
2024-10-18 10:50:00,70.16,70.4,70.16,70.38,41468.0,68.7264,68.9615,68.7264,68.9419,41468.0
2024-10-18 11:00:00,70.38,70.39,70.26,70.27,56282.0,68.9419,68.9517,68.8244,68.8342,56282.0
2024-10-18 11:10:00,70.26,70.31,70.18,70.2,48047.0,68.8244,68.8734,68.746,68.7656,48047.0
2024-10-18 11:20:00,70.21,70.21,70.12,70.17,42439.0,68.7754,68.7754,68.6872,68.7362,42439.0
2024-10-18 11:30:00,70.16,70.18,70.12,70.16,34840.0,68.7264,68.746,68.6872,68.7264,34840.0
2024-10-18 11:40:00,70.16,70.16,69.98,70.0,44536.0,68.7264,68.7264,68.5501,68.5697,44536.0
2024-10-18 11:50:00,70.0,70.02,69.9,69.97,57312.0,68.5697,68.5893,68.4717,68.5403,57312.0
2024-10-18 12:00:00,69.96,70.03,69.93,70.01,37177.0,68.5305,68.5991,68.5011,68.5795,37177.0
2024-10-18 12:10:00,70.01,70.08,70.0,70.06,35193.0,68.5795,68.6481,68.5697,68.6285,35193.0
2024-10-18 12:20:00,70.06,70.1,70.01,70.08,41210.0,68.6285,68.6677,68.5795,68.6481,41210.0
2024-10-18 12:30:00,70.08,70.08,69.95,70.01,33467.0,68.6481,68.6481,68.5207,68.5795,33467.0
2024-10-18 12:40:00,70.01,70.03,69.95,69.98,29985.0,68.5795,68.5991,68.5207,68.5501,29985.0
2024-10-18 12:50:00,70.01,70.03,69.99,70.0,34063.0,68.5795,68.5991,68.5599,68.5697,34063.0
2024-10-18 13:00:00,70.01,70.07,69.99,70.03,34735.0,68.5795,68.6383,68.5599,68.5991,34735.0
2024-10-18 13:10:00,70.03,70.04,69.95,69.96,32015.0,68.5991,68.6089,68.5207,68.5305,32015.0
2024-10-18 13:20:00,69.96,69.98,69.9,69.91,30637.0,68.5305,68.5501,68.4717,68.4815,30637.0
2024-10-18 13:30:00,69.91,69.93,69.86,69.87,27844.0,68.4815,68.5011,68.4326,68.4424,27844.0
2024-10-18 13:40:00,69.87,69.91,69.86,69.88,36543.0,68.4424,68.4815,68.4326,68.4522,36543.0
2024-10-18 13:50:00,69.89,69.93,69.86,69.87,27962.0,68.4619,68.5011,68.4326,68.4424,27962.0
2024-10-18 14:00:00,69.88,69.9,69.82,69.82,34284.0,68.4522,68.4717,68.3934,68.3934,34284.0
2024-10-18 14:10:00,69.83,69.86,69.81,69.81,27533.0,68.4032,68.4326,68.3836,68.3836,27533.0
2024-10-18 14:20:00,69.81,69.92,69.81,69.87,44921.0,68.3836,68.4913,68.3836,68.4424,44921.0
2024-10-18 14:30:00,69.88,69.9,69.81,69.81,25316.0,68.4522,68.4717,68.3836,68.3836,25316.0
2024-10-18 14:40:00,69.81,69.83,69.79,69.82,28763.0,68.3836,68.4032,68.364,68.3934,28763.0
2024-10-18 14:50:00,69.83,69.83,69.8,69.81,29258.0,68.4032,68.4032,68.3738,68.3836,29258.0
2024-10-18 15:00:00,69.81,69.86,69.78,69.78,61575.0,68.3836,68.4326,68.3542,68.3542,61575.0
2024-10-18 15:10:00,69.78,69.79,69.68,69.69,36030.0,68.3542,68.364,68.2562,68.266,36030.0
2024-10-18 15:20:00,69.68,69.73,69.64,69.72,39521.0,68.2562,68.3052,68.2171,68.2954,39521.0
2024-10-18 15:30:00,69.73,69.83,69.7,69.78,85044.0,68.3052,68.4032,68.2758,68.3542,85044.0
2024-10-18 15:40:00,69.79,69.95,69.78,69.92,86059.0,68.364,68.5207,68.3542,68.4913,86059.0
2024-10-18 15:50:00,69.92,70.03,69.85,69.94,403326.0,68.4913,68.5991,68.4228,68.5109,403326.0
2024-10-21 09:30:00,70.25,70.35,69.86,70.02,166884.0,68.8146,68.9125,68.4326,68.5893,166884.0
2024-10-21 09:40:00,70.02,70.04,69.79,69.8,64094.0,68.5893,68.6089,68.364,68.3738,64094.0
2024-10-21 09:50:00,69.81,69.82,69.55,69.59,29427.0,68.3836,68.3934,68.1289,68.1681,29427.0
2024-10-21 10:00:00,69.58,69.58,69.43,69.45,77760.0,68.1583,68.1583,68.0113,68.0309,77760.0
2024-10-21 10:10:00,69.44,69.45,69.12,69.12,58936.0,68.0211,68.0309,67.7077,67.7077,58936.0
2024-10-21 10:20:00,69.13,69.2,69.0,69.02,69692.0,67.7175,67.786,67.5901,67.6097,69692.0
2024-10-21 10:30:00,69.01,69.32,68.98,69.3,73156.0,67.5999,67.9036,67.5705,67.884,73156.0
2024-10-21 10:40:00,69.31,69.48,69.25,69.45,58346.0,67.8938,68.0603,67.835,68.0309,58346.0
2024-10-21 10:50:00,69.44,69.45,69.12,69.14,118108.0,68.0211,68.0309,67.7077,67.7273,118108.0
2024-10-21 11:00:00,69.13,69.18,68.83,68.97,77375.0,67.7175,67.7665,67.4236,67.5607,77375.0
2024-10-21 11:10:00,68.95,69.0,68.88,68.92,31727.0,67.5412,67.5901,67.4726,67.5118,31727.0
2024-10-21 11:20:00,68.93,68.93,68.82,68.84,27926.0,67.5216,67.5216,67.4138,67.4334,27926.0
2024-10-21 11:30:00,68.83,68.85,68.79,68.8,26124.0,67.4236,67.4432,67.3844,67.3942,26124.0
2024-10-21 11:40:00,68.8,68.93,68.78,68.89,25065.0,67.3942,67.5216,67.3746,67.4824,25065.0
2024-10-21 11:50:00,68.89,68.98,68.88,68.93,22853.0,67.4824,67.5705,67.4726,67.5216,22853.0
2024-10-21 12:00:00,68.92,68.93,68.87,68.93,16331.0,67.5118,67.5216,67.4628,67.5216,16331.0
2024-10-21 12:10:00,68.93,68.94,68.88,68.9,22087.0,67.5216,67.5314,67.4726,67.4922,22087.0
2024-10-21 12:20:00,68.9,68.95,68.87,68.91,44208.0,67.4922,67.5412,67.4628,67.502,44208.0
2024-10-21 12:30:00,68.91,68.92,68.82,68.91,24497.0,67.502,67.5118,67.4138,67.502,24497.0
2024-10-21 12:40:00,68.92,68.92,68.88,68.91,18929.0,67.5118,67.5118,67.4726,67.502,18929.0
2024-10-21 12:50:00,68.91,68.92,68.87,68.89,19157.0,67.502,67.5118,67.4628,67.4824,19157.0
2024-10-21 13:00:00,68.89,68.93,68.88,68.89,16618.0,67.4824,67.5216,67.4726,67.4824,16618.0
2024-10-21 13:10:00,68.89,68.92,68.86,68.92,29139.0,67.4824,67.5118,67.453,67.5118,29139.0
2024-10-21 13:20:00,68.92,68.99,68.91,68.96,27106.0,67.5118,67.5803,67.502,67.551,27106.0
2024-10-21 13:30:00,68.96,68.96,68.84,68.84,31133.0,67.551,67.551,67.4334,67.4334,31133.0
2024-10-21 13:40:00,68.84,68.9,68.84,68.86,18799.0,67.4334,67.4922,67.4334,67.453,18799.0
2024-10-21 13:50:00,68.86,68.87,68.77,68.78,26707.0,67.453,67.4628,67.3648,67.3746,26707.0
2024-10-21 14:00:00,68.78,68.79,68.74,68.76,26919.0,67.3746,67.3844,67.3354,67.355,26919.0
2024-10-21 14:10:00,68.76,68.77,68.7,68.71,27875.0,67.355,67.3648,67.2963,67.3061,27875.0
2024-10-21 14:20:00,68.72,68.72,68.65,68.7,36916.0,67.3159,67.3159,67.2473,67.2963,36916.0
2024-10-21 14:30:00,68.7,68.73,68.61,68.71,37592.0,67.2963,67.3256,67.2081,67.3061,37592.0
2024-10-21 14:40:00,68.7,68.74,68.7,68.73,21748.0,67.2963,67.3354,67.2963,67.3256,21748.0
2024-10-21 14:50:00,68.73,68.8,68.72,68.77,43467.0,67.3256,67.3942,67.3159,67.3648,43467.0
2024-10-21 15:00:00,68.76,68.77,68.66,68.69,30294.0,67.355,67.3648,67.2571,67.2865,30294.0
2024-10-21 15:10:00,68.69,68.78,68.68,68.77,43063.0,67.2865,67.3746,67.2767,67.3648,43063.0
2024-10-21 15:20:00,68.77,68.85,68.77,68.83,137865.0,67.3648,67.4432,67.3648,67.4236,137865.0
2024-10-21 15:30:00,68.83,68.83,68.75,68.78,106778.0,67.4236,67.4236,67.3452,67.3746,106778.0
2024-10-21 15:40:00,68.78,68.9,68.77,68.84,110524.0,67.3746,67.4922,67.3648,67.4334,110524.0
2024-10-21 15:50:00,68.85,68.9,68.75,68.78,344724.0,67.4432,67.4922,67.3452,67.3746,344724.0
2024-10-22 09:30:00,68.73,68.97,68.64,68.88,133166.0,67.3256,67.5607,67.2375,67.4726,133166.0
2024-10-22 09:40:00,68.9,68.94,68.83,68.92,35829.0,67.4922,67.5314,67.4236,67.5118,35829.0
2024-10-22 09:50:00,68.91,69.17,68.77,69.17,54147.0,67.502,67.7567,67.3648,67.7567,54147.0
2024-10-22 10:00:00,69.17,69.24,68.79,68.84,40700.0,67.7567,67.8252,67.3844,67.4334,40700.0
2024-10-22 10:10:00,68.86,68.91,68.74,68.77,83797.0,67.453,67.502,67.3354,67.3648,83797.0
2024-10-22 10:20:00,68.8,68.92,68.8,68.83,33230.0,67.3942,67.5118,67.3942,67.4236,33230.0
2024-10-22 10:30:00,68.79,68.82,68.7,68.75,50823.0,67.3844,67.4138,67.2963,67.3452,50823.0
2024-10-22 10:40:00,68.77,68.94,68.77,68.88,41974.0,67.3648,67.5314,67.3648,67.4726,41974.0
2024-10-22 10:50:00,68.89,68.92,68.8,68.8,36107.0,67.4824,67.5118,67.3942,67.3942,36107.0
2024-10-22 11:00:00,68.8,68.89,68.78,68.88,29481.0,67.3942,67.4824,67.3746,67.4726,29481.0
2024-10-22 11:10:00,68.89,69.06,68.88,69.01,35647.0,67.4824,67.6489,67.4726,67.5999,35647.0
2024-10-22 11:20:00,69.01,69.01,68.91,68.93,27801.0,67.5999,67.5999,67.502,67.5216,27801.0
2024-10-22 11:30:00,68.93,68.98,68.92,68.95,23380.0,67.5216,67.5705,67.5118,67.5412,23380.0
2024-10-22 11:40:00,68.95,68.95,68.77,68.79,28320.0,67.5412,67.5412,67.3648,67.3844,28320.0
2024-10-22 11:50:00,68.79,68.83,68.73,68.73,16194.0,67.3844,67.4236,67.3256,67.3256,16194.0
2024-10-22 12:00:00,68.73,68.78,68.7,68.78,22556.0,67.3256,67.3746,67.2963,67.3746,22556.0
2024-10-22 12:10:00,68.77,68.82,68.76,68.8,21914.0,67.3648,67.4138,67.355,67.3942,21914.0
2024-10-22 12:20:00,68.79,68.84,68.79,68.82,20212.0,67.3844,67.4334,67.3844,67.4138,20212.0
2024-10-22 12:30:00,68.81,68.83,68.77,68.81,15718.0,67.404,67.4236,67.3648,67.404,15718.0
2024-10-22 12:40:00,68.81,68.85,68.76,68.77,27013.0,67.404,67.4432,67.355,67.3648,27013.0
2024-10-22 12:50:00,68.77,68.84,68.76,68.83,18788.0,67.3648,67.4334,67.355,67.4236,18788.0
2024-10-22 13:00:00,68.84,68.88,68.81,68.86,17756.0,67.4334,67.4726,67.404,67.453,17756.0
2024-10-22 13:10:00,68.87,68.89,68.81,68.83,15958.0,67.4628,67.4824,67.404,67.4236,15958.0
2024-10-22 13:20:00,68.83,68.85,68.82,68.84,23746.0,67.4236,67.4432,67.4138,67.4334,23746.0
2024-10-22 13:30:00,68.83,68.84,68.79,68.8,18771.0,67.4236,67.4334,67.3844,67.3942,18771.0
2024-10-22 13:40:00,68.8,68.81,68.76,68.78,16856.0,67.3942,67.404,67.355,67.3746,16856.0
2024-10-22 13:50:00,68.77,68.82,68.77,68.82,12533.0,67.3648,67.4138,67.3648,67.4138,12533.0
2024-10-22 14:00:00,68.83,68.89,68.82,68.87,21312.0,67.4236,67.4824,67.4138,67.4628,21312.0
2024-10-22 14:10:00,68.88,68.95,68.88,68.92,19275.0,67.4726,67.5412,67.4726,67.5118,19275.0
2024-10-22 14:20:00,68.92,68.92,68.89,68.91,14318.0,67.5118,67.5118,67.4824,67.502,14318.0
2024-10-22 14:30:00,68.92,68.95,68.83,68.86,31439.0,67.5118,67.5412,67.4236,67.453,31439.0
2024-10-22 14:40:00,68.86,68.86,68.78,68.79,16593.0,67.453,67.453,67.3746,67.3844,16593.0
2024-10-22 14:50:00,68.79,68.85,68.77,68.84,24956.0,67.3844,67.4432,67.3648,67.4334,24956.0
2024-10-22 15:00:00,68.84,68.84,68.77,68.78,21113.0,67.4334,67.4334,67.3648,67.3746,21113.0
2024-10-22 15:10:00,68.79,68.83,68.78,68.78,21558.0,67.3844,67.4236,67.3746,67.3746,21558.0
2024-10-22 15:20:00,68.78,68.89,68.78,68.89,29125.0,67.3746,67.4824,67.3746,67.4824,29125.0
2024-10-22 15:30:00,68.9,69.01,68.9,68.98,38602.0,67.4922,67.5999,67.4922,67.5705,38602.0
2024-10-22 15:40:00,69.0,69.0,68.94,68.94,48518.0,67.5901,67.5901,67.5314,67.5314,48518.0
2024-10-22 15:50:00,68.96,69.12,68.94,69.09,344846.0,67.551,67.7077,67.5314,67.6783,344846.0
2024-10-23 09:30:00,68.79,68.92,68.61,68.65,77257.0,67.3844,67.5118,67.2081,67.2473,77257.0
2024-10-23 09:40:00,68.69,68.69,68.52,68.59,32885.0,67.2865,67.2865,67.1199,67.1885,32885.0
2024-10-23 09:50:00,68.53,68.62,68.52,68.54,32507.0,67.1297,67.2179,67.1199,67.1395,32507.0
2024-10-23 10:00:00,68.55,68.81,68.51,68.81,36373.0,67.1493,67.404,67.1101,67.404,36373.0
2024-10-23 10:10:00,68.8,68.81,68.51,68.61,67171.0,67.3942,67.404,67.1101,67.2081,67171.0
2024-10-23 10:20:00,68.58,68.74,68.45,68.58,54434.0,67.1787,67.3354,67.0514,67.1787,54434.0
2024-10-23 10:30:00,68.56,68.61,68.45,68.61,79444.0,67.1591,67.2081,67.0514,67.2081,79444.0
2024-10-23 10:40:00,68.61,68.63,68.36,68.39,84488.0,67.2081,67.2277,66.9632,66.9926,84488.0
2024-10-23 10:50:00,68.4,68.5,68.35,68.45,27116.0,67.0024,67.1003,66.9534,67.0514,27116.0
2024-10-23 11:00:00,68.47,68.49,68.42,68.43,17774.0,67.071,67.0906,67.022,67.0318,17774.0
2024-10-23 11:10:00,68.45,68.63,68.38,68.62,113524.0,67.0514,67.2277,66.9828,67.2179,113524.0
2024-10-23 11:20:00,68.64,68.75,68.62,68.72,16754.0,67.2375,67.3452,67.2179,67.3159,16754.0
2024-10-23 11:30:00,68.74,68.79,68.71,68.75,19819.0,67.3354,67.3844,67.3061,67.3452,19819.0
2024-10-23 11:40:00,68.75,68.77,68.64,68.69,52416.0,67.3452,67.3648,67.2375,67.2865,52416.0
2024-10-23 11:50:00,68.68,68.73,68.63,68.7,35429.0,67.2767,67.3256,67.2277,67.2963,35429.0
2024-10-23 12:00:00,68.7,68.76,68.65,68.66,56063.0,67.2963,67.355,67.2473,67.2571,56063.0
2024-10-23 12:10:00,68.66,68.68,68.59,68.61,52061.0,67.2571,67.2767,67.1885,67.2081,52061.0
2024-10-23 12:20:00,68.62,68.7,68.61,68.7,22803.0,67.2179,67.2963,67.2081,67.2963,22803.0
2024-10-23 12:30:00,68.7,68.78,68.65,68.75,101258.0,67.2963,67.3746,67.2473,67.3452,101258.0
2024-10-23 12:40:00,68.75,68.83,68.7,68.81,25170.0,67.3452,67.4236,67.2963,67.404,25170.0
2024-10-23 12:50:00,68.82,68.85,68.78,68.82,14024.0,67.4138,67.4432,67.3746,67.4138,14024.0
2024-10-23 13:00:00,68.82,68.91,68.82,68.85,14748.0,67.4138,67.502,67.4138,67.4432,14748.0
2024-10-23 13:10:00,68.87,68.93,68.83,68.89,16610.0,67.4628,67.5216,67.4236,67.4824,16610.0
2024-10-23 13:20:00,68.89,68.9,68.75,68.77,19339.0,67.4824,67.4922,67.3452,67.3648,19339.0
2024-10-23 13:30:00,68.78,68.84,68.71,68.81,18490.0,67.3746,67.4334,67.3061,67.404,18490.0
2024-10-23 13:40:00,68.81,68.89,68.81,68.86,15590.0,67.404,67.4824,67.404,67.453,15590.0
2024-10-23 13:50:00,68.87,68.93,68.81,68.83,50374.0,67.4628,67.5216,67.404,67.4236,50374.0
2024-10-23 14:00:00,68.82,68.87,68.74,68.78,24425.0,67.4138,67.4628,67.3354,67.3746,24425.0
2024-10-23 14:10:00,68.77,68.78,68.74,68.77,19354.0,67.3648,67.3746,67.3354,67.3648,19354.0
2024-10-23 14:20:00,68.77,68.79,68.73,68.73,27064.0,67.3648,67.3844,67.3256,67.3256,27064.0
2024-10-23 14:30:00,68.73,68.8,68.72,68.78,28687.0,67.3256,67.3942,67.3159,67.3746,28687.0
2024-10-23 14:40:00,68.78,68.83,68.71,68.72,28766.0,67.3746,67.4236,67.3061,67.3159,28766.0
2024-10-23 14:50:00,68.73,68.74,68.69,68.71,30238.0,67.3256,67.3354,67.2865,67.3061,30238.0
2024-10-23 15:00:00,68.7,68.71,68.63,68.64,32749.0,67.2963,67.3061,67.2277,67.2375,32749.0
2024-10-23 15:10:00,68.65,68.68,68.61,68.65,31343.0,67.2473,67.2767,67.2081,67.2473,31343.0
2024-10-23 15:20:00,68.65,68.66,68.57,68.59,29671.0,67.2473,67.2571,67.1689,67.1885,29671.0
2024-10-23 15:30:00,68.59,68.65,68.55,68.56,59084.0,67.1885,67.2473,67.1493,67.1591,59084.0
2024-10-23 15:40:00,68.56,68.59,68.53,68.58,70711.0,67.1591,67.1885,67.1297,67.1787,70711.0
2024-10-23 15:50:00,68.58,68.67,68.51,68.57,307055.0,67.1787,67.2669,67.1101,67.1689,307055.0
2024-10-24 09:30:00,68.52,68.81,68.46,68.7,49109.0,67.1199,67.404,67.0612,67.2963,49109.0
2024-10-24 09:40:00,68.69,68.84,68.65,68.8,10007.0,67.2865,67.4334,67.2473,67.3942,10007.0
2024-10-24 09:50:00,68.8,68.9,68.7,68.79,28953.0,67.3942,67.4922,67.2963,67.3844,28953.0
2024-10-24 10:00:00,68.78,68.8,68.68,68.77,46694.0,67.3746,67.3942,67.2767,67.3648,46694.0
2024-10-24 10:10:00,68.78,68.89,68.7,68.88,19420.0,67.3746,67.4824,67.2963,67.4726,19420.0
2024-10-24 10:20:00,68.9,69.03,68.87,69.0,20572.0,67.4922,67.6195,67.4628,67.5901,20572.0
2024-10-24 10:30:00,69.0,69.0,68.73,68.75,17486.0,67.5901,67.5901,67.3256,67.3452,17486.0
2024-10-24 10:40:00,68.76,68.77,68.62,68.7,11364.0,67.355,67.3648,67.2179,67.2963,11364.0
2024-10-24 10:50:00,68.69,68.82,68.68,68.79,12301.0,67.2865,67.4138,67.2767,67.3844,12301.0
2024-10-24 11:00:00,68.78,68.8,68.71,68.78,13035.0,67.3746,67.3942,67.3061,67.3746,13035.0
2024-10-24 11:10:00,68.78,68.8,68.72,68.77,14685.0,67.3746,67.3942,67.3159,67.3648,14685.0
2024-10-24 11:20:00,68.77,68.8,68.74,68.76,17286.0,67.3648,67.3942,67.3354,67.355,17286.0
2024-10-24 11:30:00,68.76,68.82,68.7,68.77,120033.0,67.355,67.4138,67.2963,67.3648,120033.0
2024-10-24 11:40:00,68.77,68.86,68.76,68.8,14675.0,67.3648,67.453,67.355,67.3942,14675.0
2024-10-24 11:50:00,68.8,68.82,68.74,68.74,8463.0,67.3942,67.4138,67.3354,67.3354,8463.0
2024-10-24 12:00:00,68.72,68.72,68.64,68.65,16493.0,67.3159,67.3159,67.2375,67.2473,16493.0
2024-10-24 12:10:00,68.63,68.64,68.59,68.61,12361.0,67.2277,67.2375,67.1885,67.2081,12361.0
2024-10-24 12:20:00,68.61,68.64,68.57,68.63,16352.0,67.2081,67.2375,67.1689,67.2277,16352.0
2024-10-24 12:30:00,68.63,68.67,68.55,68.56,13224.0,67.2277,67.2669,67.1493,67.1591,13224.0
2024-10-24 12:40:00,68.55,68.6,68.53,68.59,17892.0,67.1493,67.1983,67.1297,67.1885,17892.0
2024-10-24 12:50:00,68.59,68.72,68.58,68.71,16515.0,67.1885,67.3159,67.1787,67.3061,16515.0
2024-10-24 13:00:00,68.71,68.71,68.61,68.63,9917.0,67.3061,67.3061,67.2081,67.2277,9917.0
2024-10-24 13:10:00,68.64,68.67,68.6,68.67,10026.0,67.2375,67.2669,67.1983,67.2669,10026.0
2024-10-24 13:20:00,68.67,68.68,68.63,68.64,13104.0,67.2669,67.2767,67.2277,67.2375,13104.0
2024-10-24 13:30:00,68.64,68.64,68.59,68.61,12524.0,67.2375,67.2375,67.1885,67.2081,12524.0
2024-10-24 13:40:00,68.61,68.65,68.59,68.59,13557.0,67.2081,67.2473,67.1885,67.1885,13557.0
2024-10-24 13:50:00,68.58,68.6,68.56,68.58,16966.0,67.1787,67.1983,67.1591,67.1787,16966.0
2024-10-24 14:00:00,68.57,68.6,68.53,68.59,10018.0,67.1689,67.1983,67.1297,67.1885,10018.0
2024-10-24 14:10:00,68.61,68.64,68.59,68.63,11636.0,67.2081,67.2375,67.1885,67.2277,11636.0
2024-10-24 14:20:00,68.63,68.66,68.58,68.59,21147.0,67.2277,67.2571,67.1787,67.1885,21147.0
2024-10-24 14:30:00,68.59,68.59,68.54,68.55,16690.0,67.1885,67.1885,67.1395,67.1493,16690.0
2024-10-24 14:40:00,68.54,68.57,68.51,68.51,14448.0,67.1395,67.1689,67.1101,67.1101,14448.0
2024-10-24 14:50:00,68.51,68.6,68.5,68.59,21009.0,67.1101,67.1983,67.1003,67.1885,21009.0
2024-10-24 15:00:00,68.59,68.6,68.52,68.55,11954.0,67.1885,67.1983,67.1199,67.1493,11954.0
2024-10-24 15:10:00,68.55,68.6,68.55,68.59,17143.0,67.1493,67.1983,67.1493,67.1885,17143.0
2024-10-24 15:20:00,68.59,68.69,68.57,68.64,55566.0,67.1885,67.2865,67.1689,67.2375,55566.0
2024-10-24 15:30:00,68.64,68.66,68.59,68.61,24169.0,67.2375,67.2571,67.1885,67.2081,24169.0
2024-10-24 15:40:00,68.61,68.63,68.57,68.59,39105.0,67.2081,67.2277,67.1689,67.1885,39105.0
2024-10-24 15:50:00,68.59,68.69,68.57,68.61,176982.0,67.1885,67.2865,67.1689,67.2081,176982.0
2024-10-25 09:30:00,68.65,68.86,68.56,68.76,49289.0,67.2473,67.453,67.1591,67.355,49289.0
2024-10-25 09:40:00,68.74,68.84,68.59,68.61,37506.0,67.3354,67.4334,67.1885,67.2081,37506.0
2024-10-25 09:50:00,68.64,68.65,68.48,68.57,16018.0,67.2375,67.2473,67.0808,67.1689,16018.0
2024-10-25 10:00:00,68.58,68.69,68.56,68.65,22561.0,67.1787,67.2865,67.1591,67.2473,22561.0
2024-10-25 10:10:00,68.64,68.69,68.6,68.65,20912.0,67.2375,67.2865,67.1983,67.2473,20912.0
2024-10-25 10:20:00,68.64,68.64,68.49,68.52,17269.0,67.2375,67.2375,67.0906,67.1199,17269.0
2024-10-25 10:30:00,68.5,68.59,68.49,68.58,11828.0,67.1003,67.1885,67.0906,67.1787,11828.0
2024-10-25 10:40:00,68.57,68.62,68.53,68.59,70512.0,67.1689,67.2179,67.1297,67.1885,70512.0
2024-10-25 10:50:00,68.59,68.59,68.48,68.54,17348.0,67.1885,67.1885,67.0808,67.1395,17348.0
2024-10-25 11:00:00,68.54,68.63,68.52,68.59,31511.0,67.1395,67.2277,67.1199,67.1885,31511.0
2024-10-25 11:10:00,68.59,68.66,68.48,68.5,22356.0,67.1885,67.2571,67.0808,67.1003,22356.0
2024-10-25 11:20:00,68.5,68.61,68.48,68.61,38622.0,67.1003,67.2081,67.0808,67.2081,38622.0
2024-10-25 11:30:00,68.61,68.68,68.51,68.67,54409.0,67.2081,67.2767,67.1101,67.2669,54409.0
2024-10-25 11:40:00,68.67,68.68,68.57,68.66,82633.0,67.2669,67.2767,67.1689,67.2571,82633.0
2024-10-25 11:50:00,68.66,68.66,68.58,68.6,29969.0,67.2571,67.2571,67.1787,67.1983,29969.0
2024-10-25 12:00:00,68.6,68.6,68.5,68.51,7642.0,67.1983,67.1983,67.1003,67.1101,7642.0
2024-10-25 12:10:00,68.5,68.54,68.5,68.53,10441.0,67.1003,67.1395,67.1003,67.1297,10441.0
2024-10-25 12:20:00,68.53,68.54,68.5,68.51,17765.0,67.1297,67.1395,67.1003,67.1101,17765.0
2024-10-25 12:30:00,68.51,68.52,68.43,68.43,18702.0,67.1101,67.1199,67.0318,67.0318,18702.0
2024-10-25 12:40:00,68.44,68.49,68.44,68.44,9322.0,67.0416,67.0906,67.0416,67.0416,9322.0
2024-10-25 12:50:00,68.43,68.51,68.42,68.51,22837.0,67.0318,67.1101,67.022,67.1101,22837.0
2024-10-25 13:00:00,68.52,68.53,68.46,68.51,42410.0,67.1199,67.1297,67.0612,67.1101,42410.0
2024-10-25 13:10:00,68.51,68.52,68.42,68.48,28569.0,67.1101,67.1199,67.022,67.0808,28569.0
2024-10-25 13:20:00,68.46,68.47,68.42,68.43,10595.0,67.0612,67.071,67.022,67.0318,10595.0
2024-10-25 13:30:00,68.44,68.45,68.37,68.38,41234.0,67.0416,67.0514,66.973,66.9828,41234.0
2024-10-25 13:40:00,68.37,68.38,68.3,68.34,63822.0,66.973,66.9828,66.9044,66.9436,63822.0
2024-10-25 13:50:00,68.34,68.38,68.33,68.34,45833.0,66.9436,66.9828,66.9338,66.9436,45833.0
2024-10-25 14:00:00,68.34,68.45,68.33,68.41,33646.0,66.9436,67.0514,66.9338,67.0122,33646.0
2024-10-25 14:10:00,68.41,68.45,68.35,68.43,26282.0,67.0122,67.0514,66.9534,67.0318,26282.0
2024-10-25 14:20:00,68.44,68.46,68.42,68.44,17444.0,67.0416,67.0612,67.022,67.0416,17444.0
2024-10-25 14:30:00,68.44,68.45,68.4,68.43,19152.0,67.0416,67.0514,67.0024,67.0318,19152.0
2024-10-25 14:40:00,68.43,68.51,68.42,68.51,21572.0,67.0318,67.1101,67.022,67.1101,21572.0
2024-10-25 14:50:00,68.51,68.51,68.45,68.47,18804.0,67.1101,67.1101,67.0514,67.071,18804.0
2024-10-25 15:00:00,68.48,68.55,68.48,68.52,19875.0,67.0808,67.1493,67.0808,67.1199,19875.0
2024-10-25 15:10:00,68.51,68.54,68.44,68.44,30765.0,67.1101,67.1395,67.0416,67.0416,30765.0
2024-10-25 15:20:00,68.44,68.44,68.37,68.4,37175.0,67.0416,67.0416,66.973,67.0024,37175.0
2024-10-25 15:30:00,68.41,68.41,68.3,68.37,54590.0,67.0122,67.0122,66.9044,66.973,54590.0
2024-10-25 15:40:00,68.37,68.46,68.34,68.43,79516.0,66.973,67.0612,66.9436,67.0318,79516.0
2024-10-25 15:50:00,68.42,68.44,68.25,68.3,162890.0,67.022,67.0416,66.8555,66.9044,162890.0
2024-10-28 09:30:00,68.39,68.9,68.3,68.79,69236.0,66.9926,67.4922,66.9044,67.3844,69236.0
2024-10-28 09:40:00,68.8,68.97,68.79,68.9,16157.0,67.3942,67.5607,67.3844,67.4922,16157.0
2024-10-28 09:50:00,68.9,68.96,68.82,68.83,29978.0,67.4922,67.551,67.4138,67.4236,29978.0
2024-10-28 10:00:00,68.87,68.87,68.67,68.74,34827.0,67.4628,67.4628,67.2669,67.3354,34827.0
2024-10-28 10:10:00,68.75,68.85,68.65,68.65,26350.0,67.3452,67.4432,67.2473,67.2473,26350.0
2024-10-28 10:20:00,68.67,68.78,68.61,68.76,29485.0,67.2669,67.3746,67.2081,67.355,29485.0
2024-10-28 10:30:00,68.76,68.82,68.7,68.76,44526.0,67.355,67.4138,67.2963,67.355,44526.0
2024-10-28 10:40:00,68.76,68.77,68.63,68.63,26562.0,67.355,67.3648,67.2277,67.2277,26562.0
2024-10-28 10:50:00,68.63,68.77,68.62,68.74,18924.0,67.2277,67.3648,67.2179,67.3354,18924.0
2024-10-28 11:00:00,68.72,68.82,68.69,68.75,24766.0,67.3159,67.4138,67.2865,67.3452,24766.0
2024-10-28 11:10:00,68.75,68.77,68.69,68.69,26314.0,67.3452,67.3648,67.2865,67.2865,26314.0
2024-10-28 11:20:00,68.69,68.73,68.63,68.66,15017.0,67.2865,67.3256,67.2277,67.2571,15017.0
2024-10-28 11:30:00,68.65,68.68,68.63,68.64,22240.0,67.2473,67.2767,67.2277,67.2375,22240.0
2024-10-28 11:40:00,68.63,68.64,68.57,68.61,33665.0,67.2277,67.2375,67.1689,67.2081,33665.0
2024-10-28 11:50:00,68.61,68.62,68.55,68.61,19667.0,67.2081,67.2179,67.1493,67.2081,19667.0
2024-10-28 12:00:00,68.61,68.62,68.47,68.51,22144.0,67.2081,67.2179,67.071,67.1101,22144.0
2024-10-28 12:10:00,68.51,68.54,68.48,68.48,21773.0,67.1101,67.1395,67.0808,67.0808,21773.0
2024-10-28 12:20:00,68.48,68.54,68.48,68.53,17766.0,67.0808,67.1395,67.0808,67.1297,17766.0
2024-10-28 12:30:00,68.54,68.56,68.42,68.45,18640.0,67.1395,67.1591,67.022,67.0514,18640.0
2024-10-28 12:40:00,68.45,68.51,68.44,68.48,13703.0,67.0514,67.1101,67.0416,67.0808,13703.0
2024-10-28 12:50:00,68.49,68.53,68.48,68.48,11880.0,67.0906,67.1297,67.0808,67.0808,11880.0
2024-10-28 13:00:00,68.48,68.5,68.46,68.48,15551.0,67.0808,67.1003,67.0612,67.0808,15551.0
2024-10-28 13:10:00,68.48,68.5,68.45,68.47,14706.0,67.0808,67.1003,67.0514,67.071,14706.0
2024-10-28 13:20:00,68.47,68.52,68.39,68.41,33841.0,67.071,67.1199,66.9926,67.0122,33841.0
2024-10-28 13:30:00,68.42,68.45,68.4,68.45,15435.0,67.022,67.0514,67.0024,67.0514,15435.0
2024-10-28 13:40:00,68.44,68.5,68.43,68.5,25489.0,67.0416,67.1003,67.0318,67.1003,25489.0
2024-10-28 13:50:00,68.5,68.5,68.43,68.44,42622.0,67.1003,67.1003,67.0318,67.0416,42622.0
2024-10-28 14:00:00,68.45,68.47,68.39,68.44,22890.0,67.0514,67.071,66.9926,67.0416,22890.0
2024-10-28 14:10:00,68.44,68.48,68.42,68.47,14608.0,67.0416,67.0808,67.022,67.071,14608.0
2024-10-28 14:20:00,68.47,68.49,68.44,68.45,20316.0,67.071,67.0906,67.0416,67.0514,20316.0
2024-10-28 14:30:00,68.45,68.45,68.41,68.42,16612.0,67.0514,67.0514,67.0122,67.022,16612.0
2024-10-28 14:40:00,68.43,68.44,68.37,68.43,26381.0,67.0318,67.0416,66.973,67.0318,26381.0
2024-10-28 14:50:00,68.43,68.44,68.31,68.32,35402.0,67.0318,67.0416,66.9142,66.924,35402.0
2024-10-28 15:00:00,68.32,68.37,68.3,68.3,30183.0,66.924,66.973,66.9044,66.9044,30183.0
2024-10-28 15:10:00,68.31,68.34,68.26,68.27,43785.0,66.9142,66.9436,66.8653,66.875,43785.0
2024-10-28 15:20:00,68.27,68.32,68.25,68.28,73845.0,66.875,66.924,66.8555,66.8848,73845.0
2024-10-28 15:30:00,68.28,68.3,68.23,68.26,87328.0,66.8848,66.9044,66.8359,66.8653,87328.0
2024-10-28 15:40:00,68.27,68.3,68.2,68.23,102438.0,66.875,66.9044,66.8065,66.8359,102438.0
2024-10-28 15:50:00,68.23,68.31,68.16,68.28,294791.0,66.8359,66.9142,66.7673,66.8848,294791.0
2024-10-29 09:30:00,68.02,68.21,67.87,68.13,87376.0,66.6302,66.8163,66.4832,66.7379,87376.0
2024-10-29 09:40:00,68.14,68.37,68.13,68.31,58097.0,66.7477,66.973,66.7379,66.9142,58097.0
2024-10-29 09:50:00,68.33,68.47,68.3,68.39,40704.0,66.9338,67.071,66.9044,66.9926,40704.0
2024-10-29 10:00:00,68.39,68.46,68.37,68.39,43797.0,66.9926,67.0612,66.973,66.9926,43797.0
2024-10-29 10:10:00,68.4,68.54,68.37,68.52,24373.0,67.0024,67.1395,66.973,67.1199,24373.0
2024-10-29 10:20:00,68.51,68.55,68.47,68.48,25195.0,67.1101,67.1493,67.071,67.0808,25195.0
2024-10-29 10:30:00,68.49,68.57,68.44,68.57,39049.0,67.0906,67.1689,67.0416,67.1689,39049.0
2024-10-29 10:40:00,68.56,68.58,68.5,68.54,19201.0,67.1591,67.1787,67.1003,67.1395,19201.0
2024-10-29 10:50:00,68.54,68.54,68.36,68.4,18641.0,67.1395,67.1395,66.9632,67.0024,18641.0
2024-10-29 11:00:00,68.39,68.53,68.38,68.47,38025.0,66.9926,67.1297,66.9828,67.071,38025.0
2024-10-29 11:10:00,68.45,68.47,68.36,68.36,21294.0,67.0514,67.071,66.9632,66.9632,21294.0
2024-10-29 11:20:00,68.36,68.36,68.23,68.31,42167.0,66.9632,66.9632,66.8359,66.9142,42167.0
2024-10-29 11:30:00,68.32,68.39,68.24,68.3,50607.0,66.924,66.9926,66.8457,66.9044,50607.0
2024-10-29 11:40:00,68.29,68.3,68.21,68.21,13947.0,66.8946,66.9044,66.8163,66.8163,13947.0
2024-10-29 11:50:00,68.23,68.24,68.17,68.23,16749.0,66.8359,66.8457,66.7771,66.8359,16749.0
2024-10-29 12:00:00,68.23,68.3,68.22,68.3,15006.0,66.8359,66.9044,66.8261,66.9044,15006.0
2024-10-29 12:10:00,68.29,68.39,68.29,68.34,13362.0,66.8946,66.9926,66.8946,66.9436,13362.0
2024-10-29 12:20:00,68.34,68.36,68.32,68.34,18470.0,66.9436,66.9632,66.924,66.9436,18470.0
2024-10-29 12:30:00,68.33,68.36,68.28,68.3,17009.0,66.9338,66.9632,66.8848,66.9044,17009.0
2024-10-29 12:40:00,68.3,68.3,68.23,68.25,14290.0,66.9044,66.9044,66.8359,66.8555,14290.0
2024-10-29 12:50:00,68.25,68.28,68.24,68.26,25837.0,66.8555,66.8848,66.8457,66.8653,25837.0
2024-10-29 13:00:00,68.27,68.27,68.21,68.21,16856.0,66.875,66.875,66.8163,66.8163,16856.0
2024-10-29 13:10:00,68.21,68.26,68.19,68.22,10220.0,66.8163,66.8653,66.7967,66.8261,10220.0
2024-10-29 13:20:00,68.21,68.21,68.12,68.12,15114.0,66.8163,66.8163,66.7281,66.7281,15114.0
2024-10-29 13:30:00,68.12,68.13,68.08,68.11,11303.0,66.7281,66.7379,66.6889,66.7183,11303.0
2024-10-29 13:40:00,68.1,68.13,68.08,68.11,24186.0,66.7085,66.7379,66.6889,66.7183,24186.0
2024-10-29 13:50:00,68.12,68.15,68.11,68.13,27939.0,66.7281,66.7575,66.7183,66.7379,27939.0
2024-10-29 14:00:00,68.12,68.17,68.11,68.15,15759.0,66.7281,66.7771,66.7183,66.7575,15759.0
2024-10-29 14:10:00,68.15,68.16,68.12,68.14,20328.0,66.7575,66.7673,66.7281,66.7477,20328.0
2024-10-29 14:20:00,68.15,68.16,68.07,68.14,32744.0,66.7575,66.7673,66.6791,66.7477,32744.0
2024-10-29 14:30:00,68.14,68.3,68.14,68.29,37045.0,66.7477,66.9044,66.7477,66.8946,37045.0
2024-10-29 14:40:00,68.29,68.3,68.25,68.27,34773.0,66.8946,66.9044,66.8555,66.875,34773.0
2024-10-29 14:50:00,68.28,68.33,68.26,68.31,31147.0,66.8848,66.9338,66.8653,66.9142,31147.0
2024-10-29 15:00:00,68.31,68.32,68.16,68.17,26661.0,66.9142,66.924,66.7673,66.7771,26661.0
2024-10-29 15:10:00,68.17,68.23,68.16,68.23,46585.0,66.7771,66.8359,66.7673,66.8359,46585.0
2024-10-29 15:20:00,68.24,68.31,68.22,68.31,23144.0,66.8457,66.9142,66.8261,66.9142,23144.0
2024-10-29 15:30:00,68.31,68.32,68.27,68.28,44976.0,66.9142,66.924,66.875,66.8848,44976.0
2024-10-29 15:40:00,68.28,68.3,68.15,68.17,72160.0,66.8848,66.9044,66.7575,66.7771,72160.0
2024-10-29 15:50:00,68.18,68.18,67.92,67.96,353647.0,66.7869,66.7869,66.5322,66.5714,353647.0
2024-10-30 09:30:00,67.88,68.03,67.6,68.01,41880.0,66.493,66.64,66.2187,66.6204,41880.0
2024-10-30 09:40:00,68.03,68.14,67.91,68.03,29051.0,66.64,66.7477,66.5224,66.64,29051.0
2024-10-30 09:50:00,68.03,68.19,67.94,68.15,25664.0,66.64,66.7967,66.5518,66.7575,25664.0
2024-10-30 10:00:00,68.13,68.13,67.93,67.94,15792.0,66.7379,66.7379,66.542,66.5518,15792.0
2024-10-30 10:10:00,67.93,68.1,67.9,68.09,14278.0,66.542,66.7085,66.5126,66.6987,14278.0
2024-10-30 10:20:00,68.06,68.06,67.93,68.0,16363.0,66.6693,66.6693,66.542,66.6106,16363.0
2024-10-30 10:30:00,68.0,68.13,67.91,68.1,22498.0,66.6106,66.7379,66.5224,66.7085,22498.0
2024-10-30 10:40:00,68.1,68.1,67.99,68.09,26855.0,66.7085,66.7085,66.6008,66.6987,26855.0
2024-10-30 10:50:00,68.08,68.26,68.06,68.18,29546.0,66.6889,66.8653,66.6693,66.7869,29546.0
2024-10-30 11:00:00,68.17,68.22,68.09,68.11,20794.0,66.7771,66.8261,66.6987,66.7183,20794.0
2024-10-30 11:10:00,68.12,68.2,68.03,68.06,44617.0,66.7281,66.8065,66.64,66.6693,44617.0
2024-10-30 11:20:00,68.06,68.07,67.94,67.96,14462.0,66.6693,66.6791,66.5518,66.5714,14462.0
2024-10-30 11:30:00,67.95,68.05,67.93,68.05,16566.0,66.5616,66.6595,66.542,66.6595,16566.0
2024-10-30 11:40:00,68.09,68.13,68.05,68.13,19327.0,66.6987,66.7379,66.6595,66.7379,19327.0
2024-10-30 11:50:00,68.13,68.16,68.08,68.15,14313.0,66.7379,66.7673,66.6889,66.7575,14313.0
2024-10-30 12:00:00,68.16,68.19,68.08,68.13,56769.0,66.7673,66.7967,66.6889,66.7379,56769.0
2024-10-30 12:10:00,68.14,68.16,68.07,68.14,30029.0,66.7477,66.7673,66.6791,66.7477,30029.0
2024-10-30 12:20:00,68.14,68.18,68.11,68.14,32305.0,66.7477,66.7869,66.7183,66.7477,32305.0
2024-10-30 12:30:00,68.13,68.13,68.06,68.06,23982.0,66.7379,66.7379,66.6693,66.6693,23982.0
2024-10-30 12:40:00,68.06,68.07,67.93,67.93,16080.0,66.6693,66.6791,66.542,66.542,16080.0
2024-10-30 12:50:00,67.92,68.0,67.89,68.0,20524.0,66.5322,66.6106,66.5028,66.6106,20524.0
2024-10-30 13:00:00,68.0,68.08,67.95,68.06,23437.0,66.6106,66.6889,66.5616,66.6693,23437.0
2024-10-30 13:10:00,68.06,68.1,68.0,68.06,17422.0,66.6693,66.7085,66.6106,66.6693,17422.0
2024-10-30 13:20:00,68.05,68.08,68.0,68.06,15522.0,66.6595,66.6889,66.6106,66.6693,15522.0
2024-10-30 13:30:00,68.04,68.07,68.01,68.07,15039.0,66.6497,66.6791,66.6204,66.6791,15039.0
2024-10-30 13:40:00,68.07,68.09,67.98,67.99,17581.0,66.6791,66.6987,66.591,66.6008,17581.0
2024-10-30 13:50:00,68.0,68.0,67.91,67.97,27366.0,66.6106,66.6106,66.5224,66.5812,27366.0
2024-10-30 14:00:00,67.98,68.09,67.97,68.08,21964.0,66.591,66.6987,66.5812,66.6889,21964.0
2024-10-30 14:10:00,68.07,68.13,68.06,68.07,22116.0,66.6791,66.7379,66.6693,66.6791,22116.0
2024-10-30 14:20:00,68.06,68.08,67.97,67.97,20355.0,66.6693,66.6889,66.5812,66.5812,20355.0
2024-10-30 14:30:00,67.97,68.01,67.93,68.0,24523.0,66.5812,66.6204,66.542,66.6106,24523.0
2024-10-30 14:40:00,68.01,68.01,67.95,67.98,33087.0,66.6204,66.6204,66.5616,66.591,33087.0
2024-10-30 14:50:00,67.98,68.0,67.93,68.0,32584.0,66.591,66.6106,66.542,66.6106,32584.0
2024-10-30 15:00:00,67.99,68.09,67.92,67.98,80057.0,66.6008,66.6987,66.5322,66.591,80057.0
2024-10-30 15:10:00,67.98,68.02,67.95,67.98,36601.0,66.591,66.6302,66.5616,66.591,36601.0
2024-10-30 15:20:00,67.98,68.05,67.97,68.02,39368.0,66.591,66.6595,66.5812,66.6302,39368.0
2024-10-30 15:30:00,68.03,68.12,68.01,68.06,45266.0,66.64,66.7281,66.6204,66.6693,45266.0
2024-10-30 15:40:00,68.06,68.12,68.05,68.12,40195.0,66.6693,66.7281,66.6595,66.7281,40195.0
2024-10-30 15:50:00,68.1,68.24,68.07,68.22,346617.0,66.7085,66.8457,66.6791,66.8261,346617.0
2024-10-31 09:30:00,68.21,68.7,68.17,68.67,94386.0,66.8163,67.2963,66.7771,67.2669,94386.0
2024-10-31 09:40:00,68.69,68.79,68.58,68.7,31832.0,67.2865,67.3844,67.1787,67.2963,31832.0
2024-10-31 09:50:00,68.73,68.89,68.69,68.8,131448.0,67.3256,67.4824,67.2865,67.3942,131448.0
2024-10-31 10:00:00,68.8,68.82,68.48,68.58,60178.0,67.3942,67.4138,67.0808,67.1787,60178.0
2024-10-31 10:10:00,68.57,68.65,68.45,68.5,166396.0,67.1689,67.2473,67.0514,67.1003,166396.0
2024-10-31 10:20:00,68.49,68.57,68.36,68.53,50107.0,67.0906,67.1689,66.9632,67.1297,50107.0
2024-10-31 10:30:00,68.56,68.66,68.48,68.56,46112.0,67.1591,67.2571,67.0808,67.1591,46112.0
2024-10-31 10:40:00,68.55,68.6,68.51,68.58,36312.0,67.1493,67.1983,67.1101,67.1787,36312.0
2024-10-31 10:50:00,68.57,68.61,68.51,68.54,50194.0,67.1689,67.2081,67.1101,67.1395,50194.0
2024-10-31 11:00:00,68.56,68.62,68.51,68.57,62005.0,67.1591,67.2179,67.1101,67.1689,62005.0
2024-10-31 11:10:00,68.58,68.7,68.57,68.66,90117.0,67.1787,67.2963,67.1689,67.2571,90117.0
2024-10-31 11:20:00,68.65,68.66,68.54,68.54,45879.0,67.2473,67.2571,67.1395,67.1395,45879.0
2024-10-31 11:30:00,68.55,68.59,68.51,68.51,50570.0,67.1493,67.1885,67.1101,67.1101,50570.0
2024-10-31 11:40:00,68.52,68.54,68.46,68.51,72357.0,67.1199,67.1395,67.0612,67.1101,72357.0
2024-10-31 11:50:00,68.51,68.58,68.48,68.52,51954.0,67.1101,67.1787,67.0808,67.1199,51954.0
2024-10-31 12:00:00,68.52,68.56,68.46,68.56,31010.0,67.1199,67.1591,67.0612,67.1591,31010.0
2024-10-31 12:10:00,68.56,68.58,68.45,68.49,41234.0,67.1591,67.1787,67.0514,67.0906,41234.0
2024-10-31 12:20:00,68.49,68.65,68.42,68.58,45642.0,67.0906,67.2473,67.022,67.1787,45642.0
2024-10-31 12:30:00,68.56,68.58,68.49,68.5,54122.0,67.1591,67.1787,67.0906,67.1003,54122.0
2024-10-31 12:40:00,68.5,68.52,68.49,68.5,27087.0,67.1003,67.1199,67.0906,67.1003,27087.0
2024-10-31 12:50:00,68.51,68.51,68.4,68.5,24521.0,67.1101,67.1101,67.0024,67.1003,24521.0
2024-10-31 13:00:00,68.5,68.5,68.4,68.42,16419.0,67.1003,67.1003,67.0024,67.022,16419.0
2024-10-31 13:10:00,68.42,68.5,68.41,68.48,23410.0,67.022,67.1003,67.0122,67.0808,23410.0
2024-10-31 13:20:00,68.47,68.52,68.47,68.51,39131.0,67.071,67.1199,67.071,67.1101,39131.0
2024-10-31 13:30:00,68.5,68.51,68.43,68.49,32111.0,67.1003,67.1101,67.0318,67.0906,32111.0
2024-10-31 13:40:00,68.48,68.5,68.44,68.48,25603.0,67.0808,67.1003,67.0416,67.0808,25603.0
2024-10-31 13:50:00,68.48,68.48,68.39,68.47,29794.0,67.0808,67.0808,66.9926,67.071,29794.0
2024-10-31 14:00:00,68.47,68.49,68.42,68.48,44998.0,67.071,67.0906,67.022,67.0808,44998.0
2024-10-31 14:10:00,68.48,68.56,68.48,68.54,96276.0,67.0808,67.1591,67.0808,67.1395,96276.0
2024-10-31 14:20:00,68.55,68.56,68.51,68.52,91812.0,67.1493,67.1591,67.1101,67.1199,91812.0
2024-10-31 14:30:00,68.53,68.53,68.44,68.45,36358.0,67.1297,67.1297,67.0416,67.0514,36358.0
2024-10-31 14:40:00,68.46,68.52,68.42,68.49,32736.0,67.0612,67.1199,67.022,67.0906,32736.0
2024-10-31 14:50:00,68.48,68.51,68.46,68.5,46169.0,67.0808,67.1101,67.0612,67.1003,46169.0
2024-10-31 15:00:00,68.5,68.51,68.4,68.42,66319.0,67.1003,67.1101,67.0024,67.022,66319.0
2024-10-31 15:10:00,68.42,68.43,68.32,68.36,31779.0,67.022,67.0318,66.924,66.9632,31779.0
2024-10-31 15:20:00,68.36,68.43,68.33,68.35,55183.0,66.9632,67.0318,66.9338,66.9534,55183.0
2024-10-31 15:30:00,68.36,68.37,68.14,68.14,51508.0,66.9632,66.973,66.7477,66.7477,51508.0
2024-10-31 15:40:00,68.15,68.29,68.14,68.2,81088.0,66.7575,66.8946,66.7477,66.8065,81088.0
2024-10-31 15:50:00,68.19,68.19,68.0,68.03,341880.0,66.7967,66.7967,66.6106,66.64,341880.0
2024-11-01 09:30:00,68.28,68.68,68.13,68.46,105622.0,66.8848,67.2767,66.7379,67.0612,105622.0
2024-11-01 09:40:00,68.48,68.52,68.38,68.42,33708.0,67.0808,67.1199,66.9828,67.022,33708.0
2024-11-01 09:50:00,68.43,68.45,68.08,68.09,30340.0,67.0318,67.0514,66.6889,66.6987,30340.0
2024-11-01 10:00:00,68.09,68.18,67.97,68.18,37171.0,66.6987,66.7869,66.5812,66.7869,37171.0
2024-11-01 10:10:00,68.18,68.24,68.05,68.22,64670.0,66.7869,66.8457,66.6595,66.8261,64670.0
2024-11-01 10:20:00,68.23,68.23,68.08,68.12,36329.0,66.8359,66.8359,66.6889,66.7281,36329.0
2024-11-01 10:30:00,68.14,68.19,68.03,68.03,52427.0,66.7477,66.7967,66.64,66.64,52427.0
2024-11-01 10:40:00,68.05,68.12,67.97,68.01,51040.0,66.6595,66.7281,66.5812,66.6204,51040.0
2024-11-01 10:50:00,68.02,68.06,67.95,67.95,41661.0,66.6302,66.6693,66.5616,66.5616,41661.0
2024-11-01 11:00:00,67.96,68.12,67.96,68.12,34416.0,66.5714,66.7281,66.5714,66.7281,34416.0
2024-11-01 11:10:00,68.14,68.25,68.07,68.1,25536.0,66.7477,66.8555,66.6791,66.7085,25536.0
2024-11-01 11:20:00,68.09,68.1,68.03,68.06,8691.0,66.6987,66.7085,66.64,66.6693,8691.0
2024-11-01 11:30:00,68.07,68.08,67.97,68.02,18031.0,66.6791,66.6889,66.5812,66.6302,18031.0
2024-11-01 11:40:00,68.03,68.17,68.02,68.1,63784.0,66.64,66.7771,66.6302,66.7085,63784.0
2024-11-01 11:50:00,68.1,68.14,68.08,68.12,16876.0,66.7085,66.7477,66.6889,66.7281,16876.0
2024-11-01 12:00:00,68.11,68.17,68.1,68.16,12506.0,66.7183,66.7771,66.7085,66.7673,12506.0
2024-11-01 12:10:00,68.16,68.29,68.15,68.27,16643.0,66.7673,66.8946,66.7575,66.875,16643.0
2024-11-01 12:20:00,68.27,68.32,68.21,68.24,21470.0,66.875,66.924,66.8163,66.8457,21470.0
2024-11-01 12:30:00,68.25,68.27,68.22,68.24,13696.0,66.8555,66.875,66.8261,66.8457,13696.0
2024-11-01 12:40:00,68.24,68.24,68.1,68.2,45826.0,66.8457,66.8457,66.7085,66.8065,45826.0
2024-11-01 12:50:00,68.19,68.19,68.12,68.14,14973.0,66.7967,66.7967,66.7281,66.7477,14973.0
2024-11-01 13:00:00,68.14,68.19,68.13,68.16,27393.0,66.7477,66.7967,66.7379,66.7673,27393.0
2024-11-01 13:10:00,68.17,68.25,68.15,68.23,21869.0,66.7771,66.8555,66.7575,66.8359,21869.0
2024-11-01 13:20:00,68.23,68.27,68.15,68.17,48353.0,66.8359,66.875,66.7575,66.7771,48353.0
2024-11-01 13:30:00,68.16,68.19,68.04,68.1,30372.0,66.7673,66.7967,66.6497,66.7085,30372.0
2024-11-01 13:40:00,68.1,68.13,68.09,68.13,10853.0,66.7085,66.7379,66.6987,66.7379,10853.0
2024-11-01 13:50:00,68.12,68.15,68.08,68.1,14490.0,66.7281,66.7575,66.6889,66.7085,14490.0
2024-11-01 14:00:00,68.1,68.13,68.04,68.08,14634.0,66.7085,66.7379,66.6497,66.6889,14634.0
2024-11-01 14:10:00,68.08,68.11,68.03,68.11,19079.0,66.6889,66.7183,66.64,66.7183,19079.0
2024-11-01 14:20:00,68.12,68.2,68.12,68.17,24299.0,66.7281,66.8065,66.7281,66.7771,24299.0
2024-11-01 14:30:00,68.17,68.22,68.15,68.22,32581.0,66.7771,66.8261,66.7575,66.8261,32581.0
2024-11-01 14:40:00,68.21,68.22,68.17,68.22,36544.0,66.8163,66.8261,66.7771,66.8261,36544.0
2024-11-01 14:50:00,68.23,68.34,68.23,68.3,64495.0,66.8359,66.9436,66.8359,66.9044,64495.0
2024-11-01 15:00:00,68.31,68.38,68.28,68.38,27720.0,66.9142,66.9828,66.8848,66.9828,27720.0
2024-11-01 15:10:00,68.38,68.46,68.36,68.45,28159.0,66.9828,67.0612,66.9632,67.0514,28159.0
2024-11-01 15:20:00,68.46,68.49,68.32,68.34,43196.0,67.0612,67.0906,66.924,66.9436,43196.0
2024-11-01 15:30:00,68.34,68.37,68.32,68.32,42241.0,66.9436,66.973,66.924,66.924,42241.0
2024-11-01 15:40:00,68.33,68.4,68.3,68.31,57119.0,66.9338,67.0024,66.9044,66.9142,57119.0
2024-11-01 15:50:00,68.31,68.31,68.18,68.24,257533.0,66.9142,66.9142,66.7869,66.8457,257533.0
2024-11-04 09:30:00,68.23,68.63,68.11,68.44,117009.0,66.8359,67.2277,66.7183,67.0416,117009.0
2024-11-04 09:40:00,68.43,68.58,68.33,68.42,35016.0,67.0318,67.1787,66.9338,67.022,35016.0
2024-11-04 09:50:00,68.42,68.61,68.32,68.5,50373.0,67.022,67.2081,66.924,67.1003,50373.0
2024-11-04 10:00:00,68.48,68.48,68.28,68.39,33279.0,67.0808,67.0808,66.8848,66.9926,33279.0
2024-11-04 10:10:00,68.39,68.49,68.31,68.32,30864.0,66.9926,67.0906,66.9142,66.924,30864.0
2024-11-04 10:20:00,68.32,68.38,68.22,68.27,23196.0,66.924,66.9828,66.8261,66.875,23196.0
2024-11-04 10:30:00,68.27,68.31,68.17,68.22,20539.0,66.875,66.9142,66.7771,66.8261,20539.0
2024-11-04 10:40:00,68.22,68.23,68.13,68.17,20392.0,66.8261,66.8359,66.7379,66.7771,20392.0
2024-11-04 10:50:00,68.17,68.27,68.15,68.16,27409.0,66.7771,66.875,66.7575,66.7673,27409.0
2024-11-04 11:00:00,68.13,68.15,68.06,68.06,26270.0,66.7379,66.7575,66.6693,66.6693,26270.0
2024-11-04 11:10:00,68.03,68.1,67.99,68.03,30025.0,66.64,66.7085,66.6008,66.64,30025.0
2024-11-04 11:20:00,68.03,68.13,68.01,68.07,22003.0,66.64,66.7379,66.6204,66.6791,22003.0
2024-11-04 11:30:00,68.07,68.08,67.95,68.07,38710.0,66.6791,66.6889,66.5616,66.6791,38710.0
2024-11-04 11:40:00,68.07,68.1,68.01,68.02,14738.0,66.6791,66.7085,66.6204,66.6302,14738.0
2024-11-04 11:50:00,68.02,68.1,68.02,68.07,24736.0,66.6302,66.7085,66.6302,66.6791,24736.0
2024-11-04 12:00:00,68.07,68.08,68.0,68.02,16729.0,66.6791,66.6889,66.6106,66.6302,16729.0
2024-11-04 12:10:00,68.03,68.16,68.0,68.16,12816.0,66.64,66.7673,66.6106,66.7673,12816.0
2024-11-04 12:20:00,68.15,68.19,68.11,68.15,12528.0,66.7575,66.7967,66.7183,66.7575,12528.0
2024-11-04 12:30:00,68.16,68.22,68.16,68.21,12757.0,66.7673,66.8261,66.7673,66.8163,12757.0
2024-11-04 12:40:00,68.21,68.25,68.15,68.16,52965.0,66.8163,66.8555,66.7575,66.7673,52965.0
2024-11-04 12:50:00,68.16,68.2,68.11,68.11,15885.0,66.7673,66.8065,66.7183,66.7183,15885.0
2024-11-04 13:00:00,68.1,68.13,68.04,68.08,11623.0,66.7085,66.7379,66.6497,66.6889,11623.0
2024-11-04 13:10:00,68.08,68.19,68.08,68.19,15710.0,66.6889,66.7967,66.6889,66.7967,15710.0
2024-11-04 13:20:00,68.19,68.2,68.15,68.19,13146.0,66.7967,66.8065,66.7575,66.7967,13146.0
2024-11-04 13:30:00,68.19,68.23,68.16,68.22,14629.0,66.7967,66.8359,66.7673,66.8261,14629.0
2024-11-04 13:40:00,68.22,68.28,68.21,68.24,13052.0,66.8261,66.8848,66.8163,66.8457,13052.0
2024-11-04 13:50:00,68.25,68.25,68.17,68.17,13324.0,66.8555,66.8555,66.7771,66.7771,13324.0
2024-11-04 14:00:00,68.17,68.28,68.16,68.24,19898.0,66.7771,66.8848,66.7673,66.8457,19898.0
2024-11-04 14:10:00,68.23,68.28,68.19,68.19,12382.0,66.8359,66.8848,66.7967,66.7967,12382.0
2024-11-04 14:20:00,68.2,68.21,68.12,68.19,62330.0,66.8065,66.8163,66.7281,66.7967,62330.0
2024-11-04 14:30:00,68.17,68.21,68.16,68.19,13595.0,66.7771,66.8163,66.7673,66.7967,13595.0
2024-11-04 14:40:00,68.18,68.19,68.15,68.17,9859.0,66.7869,66.7967,66.7575,66.7771,9859.0
2024-11-04 14:50:00,68.17,68.19,68.15,68.16,19532.0,66.7771,66.7967,66.7575,66.7673,19532.0
2024-11-04 15:00:00,68.16,68.19,68.15,68.17,18491.0,66.7673,66.7967,66.7575,66.7771,18491.0
2024-11-04 15:10:00,68.17,68.19,68.09,68.13,27070.0,66.7771,66.7967,66.6987,66.7379,27070.0
2024-11-04 15:20:00,68.13,68.13,68.06,68.09,30252.0,66.7379,66.7379,66.6693,66.6987,30252.0
2024-11-04 15:30:00,68.09,68.14,68.07,68.11,28095.0,66.6987,66.7477,66.6791,66.7183,28095.0
2024-11-04 15:40:00,68.11,68.17,68.1,68.11,39299.0,66.7183,66.7771,66.7085,66.7183,39299.0
2024-11-04 15:50:00,68.12,68.16,68.06,68.09,291462.0,66.7281,66.7673,66.6693,66.6987,291462.0
2024-11-05 09:30:00,68.01,68.12,67.82,68.12,50939.0,66.6204,66.7281,66.4342,66.7281,50939.0
2024-11-05 09:40:00,68.13,68.17,67.93,67.96,26577.0,66.7379,66.7771,66.542,66.5714,26577.0
2024-11-05 09:50:00,67.97,68.1,67.86,68.06,30949.0,66.5812,66.7085,66.4734,66.6693,30949.0
2024-11-05 10:00:00,68.06,68.12,67.92,68.07,28370.0,66.6693,66.7281,66.5322,66.6791,28370.0
2024-11-05 10:10:00,68.07,68.14,68.05,68.12,20769.0,66.6791,66.7477,66.6595,66.7281,20769.0
2024-11-05 10:20:00,68.12,68.24,68.08,68.2,35865.0,66.7281,66.8457,66.6889,66.8065,35865.0
2024-11-05 10:30:00,68.2,68.33,68.18,68.29,21918.0,66.8065,66.9338,66.7869,66.8946,21918.0
2024-11-05 10:40:00,68.29,68.34,68.25,68.27,14346.0,66.8946,66.9436,66.8555,66.875,14346.0
2024-11-05 10:50:00,68.28,68.31,68.16,68.19,18652.0,66.8848,66.9142,66.7673,66.7967,18652.0
2024-11-05 11:00:00,68.18,68.21,68.1,68.15,31046.0,66.7869,66.8163,66.7085,66.7575,31046.0
2024-11-05 11:10:00,68.16,68.24,68.13,68.14,20395.0,66.7673,66.8457,66.7379,66.7477,20395.0
2024-11-05 11:20:00,68.14,68.16,68.1,68.11,21111.0,66.7477,66.7673,66.7085,66.7183,21111.0
2024-11-05 11:30:00,68.11,68.14,68.02,68.02,46250.0,66.7183,66.7477,66.6302,66.6302,46250.0
2024-11-05 11:40:00,68.03,68.07,68.02,68.05,20589.0,66.64,66.6791,66.6302,66.6595,20589.0
2024-11-05 11:50:00,68.06,68.06,68.0,68.03,18784.0,66.6693,66.6693,66.6106,66.64,18784.0
2024-11-05 12:00:00,68.03,68.09,68.02,68.07,37465.0,66.64,66.6987,66.6302,66.6791,37465.0
2024-11-05 12:10:00,68.08,68.15,68.04,68.09,67898.0,66.6889,66.7575,66.6497,66.6987,67898.0
2024-11-05 12:20:00,68.09,68.09,68.01,68.05,18971.0,66.6987,66.6987,66.6204,66.6595,18971.0
2024-11-05 12:30:00,68.04,68.11,68.04,68.09,34434.0,66.6497,66.7183,66.6497,66.6987,34434.0
2024-11-05 12:40:00,68.09,68.14,68.09,68.14,35724.0,66.6987,66.7477,66.6987,66.7477,35724.0
2024-11-05 12:50:00,68.14,68.14,68.06,68.08,19899.0,66.7477,66.7477,66.6693,66.6889,19899.0
2024-11-05 13:00:00,68.08,68.1,68.04,68.06,51175.0,66.6889,66.7085,66.6497,66.6693,51175.0
2024-11-05 13:10:00,68.06,68.07,68.0,68.01,30070.0,66.6693,66.6791,66.6106,66.6204,30070.0
2024-11-05 13:20:00,68.01,68.05,67.99,68.02,35728.0,66.6204,66.6595,66.6008,66.6302,35728.0
2024-11-05 13:30:00,68.01,68.04,67.98,68.01,35504.0,66.6204,66.6497,66.591,66.6204,35504.0
2024-11-05 13:40:00,68.01,68.09,68.0,68.04,31092.0,66.6204,66.6987,66.6106,66.6497,31092.0
2024-11-05 13:50:00,68.05,68.09,68.04,68.06,47506.0,66.6595,66.6987,66.6497,66.6693,47506.0
2024-11-05 14:00:00,68.06,68.09,68.06,68.07,26194.0,66.6693,66.6987,66.6693,66.6791,26194.0
2024-11-05 14:10:00,68.06,68.06,68.03,68.06,20352.0,66.6693,66.6693,66.64,66.6693,20352.0
2024-11-05 14:20:00,68.06,68.09,68.04,68.04,24079.0,66.6693,66.6987,66.6497,66.6497,24079.0
2024-11-05 14:30:00,68.04,68.11,68.04,68.04,20241.0,66.6497,66.7183,66.6497,66.6497,20241.0
2024-11-05 14:40:00,68.04,68.06,67.98,67.99,18448.0,66.6497,66.6693,66.591,66.6008,18448.0
2024-11-05 14:50:00,67.98,68.01,67.96,68.01,16733.0,66.591,66.6204,66.5714,66.6204,16733.0
2024-11-05 15:00:00,68.02,68.08,68.01,68.03,23154.0,66.6302,66.6889,66.6204,66.64,23154.0
2024-11-05 15:10:00,68.02,68.09,68.01,68.06,30248.0,66.6302,66.6987,66.6204,66.6693,30248.0
2024-11-05 15:20:00,68.05,68.09,68.02,68.09,26391.0,66.6595,66.6987,66.6302,66.6987,26391.0
2024-11-05 15:30:00,68.09,68.22,68.07,68.17,55497.0,66.6987,66.8261,66.6791,66.7771,55497.0
2024-11-05 15:40:00,68.17,68.25,68.16,68.23,67872.0,66.7771,66.8555,66.7673,66.8359,67872.0
2024-11-05 15:50:00,68.22,68.41,68.22,68.33,378735.0,66.8261,67.0122,66.8261,66.9338,378735.0
2024-11-06 09:30:00,68.65,68.74,67.79,68.08,236382.0,67.2473,67.3354,66.4049,66.6889,236382.0
2024-11-06 09:40:00,68.08,68.19,67.67,67.8,143864.0,66.6889,66.7967,66.2873,66.4147,143864.0
2024-11-06 09:50:00,67.71,68.15,67.61,68.01,64299.0,66.3265,66.7575,66.2285,66.6204,64299.0
2024-11-06 10:00:00,68.01,68.13,67.93,67.97,71851.0,66.6204,66.7379,66.542,66.5812,71851.0
2024-11-06 10:10:00,67.99,68.03,67.53,67.62,32359.0,66.6008,66.64,66.1502,66.2383,32359.0
2024-11-06 10:20:00,67.61,67.67,67.47,67.52,56036.0,66.2285,66.2873,66.0914,66.1404,56036.0
2024-11-06 10:30:00,67.5,67.52,67.34,67.49,55371.0,66.1208,66.1404,65.9641,66.111,55371.0
2024-11-06 10:40:00,67.51,67.53,67.13,67.25,63234.0,66.1306,66.1502,65.7583,65.8759,63234.0
2024-11-06 10:50:00,67.26,67.39,66.96,66.98,78705.0,65.8857,66.013,65.5918,65.6114,78705.0
2024-11-06 11:00:00,66.98,67.13,66.97,67.04,312422.0,65.6114,65.7583,65.6016,65.6702,312422.0
2024-11-06 11:10:00,67.03,67.29,66.98,67.27,52658.0,65.6604,65.9151,65.6114,65.8955,52658.0
2024-11-06 11:20:00,67.27,67.38,67.06,67.06,48970.0,65.8955,66.0032,65.6898,65.6898,48970.0
2024-11-06 11:30:00,67.06,67.09,66.87,66.89,61621.0,65.6898,65.7192,65.5037,65.5232,61621.0
2024-11-06 11:40:00,66.88,66.92,66.78,66.79,60638.0,65.5135,65.5526,65.4155,65.4253,60638.0
2024-11-06 11:50:00,66.79,66.79,66.63,66.7,56585.0,65.4253,65.4253,65.2686,65.3371,56585.0
2024-11-06 12:00:00,66.71,66.82,66.62,66.66,49604.0,65.3469,65.4547,65.2588,65.2979,49604.0
2024-11-06 12:10:00,66.63,66.7,66.57,66.58,69111.0,65.2686,65.3371,65.2098,65.2196,69111.0
2024-11-06 12:20:00,66.58,66.61,66.45,66.5,37478.0,65.2196,65.249,65.0922,65.1412,37478.0
2024-11-06 12:30:00,66.49,66.54,66.3,66.31,63723.0,65.1314,65.1804,64.9453,64.9551,63723.0
2024-11-06 12:40:00,66.31,66.48,66.26,66.47,78211.0,64.9551,65.1216,64.9061,65.1118,78211.0
2024-11-06 12:50:00,66.46,66.6,66.45,66.51,45397.0,65.102,65.2392,65.0922,65.151,45397.0
2024-11-06 13:00:00,66.51,66.57,66.45,66.52,60300.0,65.151,65.2098,65.0922,65.1608,60300.0
2024-11-06 13:10:00,66.52,66.69,66.52,66.68,79733.0,65.1608,65.3273,65.1608,65.3175,79733.0
2024-11-06 13:20:00,66.69,66.71,66.51,66.51,49990.0,65.3273,65.3469,65.151,65.151,49990.0
2024-11-06 13:30:00,66.51,66.53,66.48,66.52,37920.0,65.151,65.1706,65.1216,65.1608,37920.0
2024-11-06 13:40:00,66.55,66.55,66.45,66.45,28273.0,65.1902,65.1902,65.0922,65.0922,28273.0
2024-11-06 13:50:00,66.45,66.48,66.41,66.42,46855.0,65.0922,65.1216,65.0531,65.0628,46855.0
2024-11-06 14:00:00,66.42,66.5,66.37,66.38,55468.0,65.0628,65.1412,65.0139,65.0237,55468.0
2024-11-06 14:10:00,66.39,66.52,66.36,66.5,176759.0,65.0335,65.1608,65.0041,65.1412,176759.0
2024-11-06 14:20:00,66.51,66.51,66.36,66.37,53511.0,65.151,65.151,65.0041,65.0139,53511.0
2024-11-06 14:30:00,66.36,66.37,66.19,66.23,83669.0,65.0041,65.0139,64.8375,64.8767,83669.0
2024-11-06 14:40:00,66.23,66.24,66.1,66.11,60254.0,64.8767,64.8865,64.7494,64.7592,60254.0
2024-11-06 14:50:00,66.11,66.12,65.98,66.0,76269.0,64.7592,64.769,64.6318,64.6514,76269.0
2024-11-06 15:00:00,66.01,66.04,65.86,65.89,87172.0,64.6612,64.6906,64.5143,64.5437,87172.0
2024-11-06 15:10:00,65.89,66.0,65.87,65.95,79236.0,64.5437,64.6514,64.5241,64.6025,79236.0
2024-11-06 15:20:00,65.95,66.01,65.92,65.95,167261.0,64.6025,64.6612,64.5731,64.6025,167261.0
2024-11-06 15:30:00,65.95,66.11,65.94,66.02,110637.0,64.6025,64.7592,64.5927,64.671,110637.0
2024-11-06 15:40:00,66.02,66.11,65.92,66.06,140358.0,64.671,64.7592,64.5731,64.7102,140358.0
2024-11-06 15:50:00,66.08,66.1,65.89,65.98,519702.0,64.7298,64.7494,64.5437,64.6318,519702.0
2024-11-07 09:30:00,66.05,66.19,65.79,66.04,113425.0,64.7004,64.8375,64.4457,64.6906,113425.0
2024-11-07 09:40:00,66.07,66.16,65.95,66.14,41023.0,64.72,64.8082,64.6025,64.7886,41023.0
2024-11-07 09:50:00,66.16,66.35,65.94,65.95,35331.0,64.8082,64.9943,64.5927,64.6025,35331.0
2024-11-07 10:00:00,65.96,66.04,65.91,65.97,21481.0,64.6122,64.6906,64.5633,64.622,21481.0
2024-11-07 10:10:00,65.96,65.99,65.82,65.91,29904.0,64.6122,64.6416,64.4751,64.5633,29904.0
2024-11-07 10:20:00,65.9,66.03,65.87,66.03,34410.0,64.5535,64.6808,64.5241,64.6808,34410.0
2024-11-07 10:30:00,66.04,66.06,65.75,65.77,56684.0,64.6906,64.7102,64.4065,64.4261,56684.0
2024-11-07 10:40:00,65.78,65.88,65.75,65.84,33743.0,64.4359,64.5339,64.4065,64.4947,33743.0
2024-11-07 10:50:00,65.84,65.93,65.8,65.87,44211.0,64.4947,64.5829,64.4555,64.5241,44211.0
2024-11-07 11:00:00,65.86,65.92,65.82,65.89,56119.0,64.5143,64.5731,64.4751,64.5437,56119.0
2024-11-07 11:10:00,65.89,65.93,65.77,65.78,26880.0,64.5437,64.5829,64.4261,64.4359,26880.0
2024-11-07 11:20:00,65.78,65.86,65.76,65.78,32234.0,64.4359,64.5143,64.4163,64.4359,32234.0
2024-11-07 11:30:00,65.78,65.79,65.63,65.67,24404.0,64.4359,64.4457,64.289,64.3282,24404.0
2024-11-07 11:40:00,65.67,65.68,65.59,65.64,23031.0,64.3282,64.338,64.2498,64.2988,23031.0
2024-11-07 11:50:00,65.65,65.67,65.58,65.64,36825.0,64.3086,64.3282,64.24,64.2988,36825.0
2024-11-07 12:00:00,65.64,65.76,65.64,65.74,27060.0,64.2988,64.4163,64.2988,64.3967,27060.0
2024-11-07 12:10:00,65.74,65.75,65.62,65.63,22286.0,64.3967,64.4065,64.2792,64.289,22286.0
2024-11-07 12:20:00,65.64,65.73,65.64,65.69,31411.0,64.2988,64.3869,64.2988,64.3478,31411.0
2024-11-07 12:30:00,65.69,65.71,65.59,65.61,40436.0,64.3478,64.3674,64.2498,64.2694,40436.0
2024-11-07 12:40:00,65.61,65.61,65.46,65.46,33355.0,64.2694,64.2694,64.1225,64.1225,33355.0
2024-11-07 12:50:00,65.46,65.49,65.22,65.25,639370.0,64.1225,64.1519,63.8874,63.9168,639370.0
2024-11-07 13:00:00,65.25,65.38,65.25,65.34,31405.0,63.9168,64.0441,63.9168,64.0049,31405.0
2024-11-07 13:10:00,65.34,65.47,65.32,65.39,137189.0,64.0049,64.1323,63.9853,64.0539,137189.0
2024-11-07 13:20:00,65.38,65.39,65.24,65.25,27714.0,64.0441,64.0539,63.907,63.9168,27714.0
2024-11-07 13:30:00,65.25,65.25,65.17,65.21,27150.0,63.9168,63.9168,63.8384,63.8776,27150.0
2024-11-07 13:40:00,65.2,65.34,65.18,65.29,50966.0,63.8678,64.0049,63.8482,63.9559,50966.0
2024-11-07 13:50:00,65.29,65.31,65.21,65.22,34167.0,63.9559,63.9755,63.8776,63.8874,34167.0
2024-11-07 14:00:00,65.21,65.29,65.16,65.23,46292.0,63.8776,63.9559,63.8286,63.8972,46292.0
2024-11-07 14:10:00,65.24,65.3,65.19,65.26,33901.0,63.907,63.9657,63.858,63.9266,33901.0
2024-11-07 14:20:00,65.26,65.31,65.17,65.2,32440.0,63.9266,63.9755,63.8384,63.8678,32440.0
2024-11-07 14:30:00,65.2,65.31,65.2,65.27,45425.0,63.8678,63.9755,63.8678,63.9363,45425.0
2024-11-07 14:40:00,65.27,65.28,65.14,65.16,47272.0,63.9363,63.9461,63.809,63.8286,47272.0
2024-11-07 14:50:00,65.16,65.24,65.09,65.24,53570.0,63.8286,63.907,63.76,63.907,53570.0
2024-11-07 15:00:00,65.23,65.34,65.21,65.34,50325.0,63.8972,64.0049,63.8776,64.0049,50325.0
2024-11-07 15:10:00,65.34,65.46,65.28,65.45,190270.0,64.0049,64.1225,63.9461,64.1127,190270.0
2024-11-07 15:20:00,65.45,65.47,65.41,65.43,52489.0,64.1127,64.1323,64.0735,64.0931,52489.0
2024-11-07 15:30:00,65.42,65.44,65.26,65.27,145418.0,64.0833,64.1029,63.9266,63.9363,145418.0
2024-11-07 15:40:00,65.26,65.31,65.22,65.25,94498.0,63.9266,63.9755,63.8874,63.9168,94498.0
2024-11-07 15:50:00,65.24,65.24,64.88,64.94,377731.0,63.907,63.907,63.5543,63.6131,377731.0
2024-11-08 09:30:00,64.9,65.05,64.69,65.0,97921.0,63.5739,63.7208,63.3682,63.6719,97921.0
2024-11-08 09:40:00,65.01,65.31,64.98,65.24,51579.0,63.6817,63.9755,63.6523,63.907,51579.0
2024-11-08 09:50:00,65.23,65.3,65.18,65.18,28429.0,63.8972,63.9657,63.8482,63.8482,28429.0
2024-11-08 10:00:00,65.23,65.37,65.13,65.27,40186.0,63.8972,64.0343,63.7992,63.9363,40186.0
2024-11-08 10:10:00,65.27,65.41,65.21,65.28,74074.0,63.9363,64.0735,63.8776,63.9461,74074.0
2024-11-08 10:20:00,65.27,65.27,65.08,65.12,27443.0,63.9363,63.9363,63.7502,63.7894,27443.0
2024-11-08 10:30:00,65.11,65.18,65.0,65.13,26634.0,63.7796,63.8482,63.6719,63.7992,26634.0
2024-11-08 10:40:00,65.13,65.23,65.07,65.12,43049.0,63.7992,63.8972,63.7404,63.7894,43049.0
2024-11-08 10:50:00,65.11,65.26,65.1,65.21,40599.0,63.7796,63.9266,63.7698,63.8776,40599.0
2024-11-08 11:00:00,65.23,65.36,65.22,65.29,38684.0,63.8972,64.0245,63.8874,63.9559,38684.0
2024-11-08 11:10:00,65.28,65.34,65.23,65.33,35760.0,63.9461,64.0049,63.8972,63.9951,35760.0
2024-11-08 11:20:00,65.32,65.34,65.23,65.26,45270.0,63.9853,64.0049,63.8972,63.9266,45270.0
2024-11-08 11:30:00,65.25,65.41,65.23,65.36,32151.0,63.9168,64.0735,63.8972,64.0245,32151.0
2024-11-08 11:40:00,65.36,65.43,65.3,65.38,32353.0,64.0245,64.0931,63.9657,64.0441,32353.0
2024-11-08 11:50:00,65.38,65.51,65.37,65.47,55923.0,64.0441,64.1714,64.0343,64.1323,55923.0
2024-11-08 12:00:00,65.49,65.49,65.4,65.44,29263.0,64.1519,64.1519,64.0637,64.1029,29263.0
2024-11-08 12:10:00,65.43,65.53,65.41,65.45,73941.0,64.0931,64.191,64.0735,64.1127,73941.0
2024-11-08 12:20:00,65.45,65.45,65.37,65.38,29242.0,64.1127,64.1127,64.0343,64.0441,29242.0
2024-11-08 12:30:00,65.38,65.49,65.36,65.45,27012.0,64.0441,64.1519,64.0245,64.1127,27012.0
2024-11-08 12:40:00,65.44,65.51,65.41,65.45,17121.0,64.1029,64.1714,64.0735,64.1127,17121.0
2024-11-08 12:50:00,65.45,65.47,65.41,65.47,20746.0,64.1127,64.1323,64.0735,64.1323,20746.0
2024-11-08 13:00:00,65.47,65.53,65.46,65.48,10826.0,64.1323,64.191,64.1225,64.1421,10826.0
2024-11-08 13:10:00,65.47,65.55,65.45,65.54,16742.0,64.1323,64.2106,64.1127,64.2008,16742.0
2024-11-08 13:20:00,65.54,65.55,65.48,65.5,13368.0,64.2008,64.2106,64.1421,64.1616,13368.0
2024-11-08 13:30:00,65.5,65.53,65.47,65.5,14234.0,64.1616,64.191,64.1323,64.1616,14234.0
2024-11-08 13:40:00,65.5,65.61,65.49,65.61,34133.0,64.1616,64.2694,64.1519,64.2694,34133.0
2024-11-08 13:50:00,65.61,65.65,65.57,65.64,15840.0,64.2694,64.3086,64.2302,64.2988,15840.0
2024-11-08 14:00:00,65.64,65.65,65.56,65.56,13914.0,64.2988,64.3086,64.2204,64.2204,13914.0
2024-11-08 14:10:00,65.56,65.58,65.53,65.53,27579.0,64.2204,64.24,64.191,64.191,27579.0
2024-11-08 14:20:00,65.54,65.64,65.54,65.64,39955.0,64.2008,64.2988,64.2008,64.2988,39955.0
2024-11-08 14:30:00,65.65,65.66,65.6,65.65,16008.0,64.3086,64.3184,64.2596,64.3086,16008.0
2024-11-08 14:40:00,65.65,65.68,65.61,65.62,27194.0,64.3086,64.338,64.2694,64.2792,27194.0
2024-11-08 14:50:00,65.62,65.69,65.6,65.68,43022.0,64.2792,64.3478,64.2596,64.338,43022.0
2024-11-08 15:00:00,65.68,65.72,65.62,65.72,17821.0,64.338,64.3772,64.2792,64.3772,17821.0
2024-11-08 15:10:00,65.73,65.79,65.72,65.78,40314.0,64.3869,64.4457,64.3772,64.4359,40314.0
2024-11-08 15:20:00,65.79,65.84,65.76,65.84,41170.0,64.4457,64.4947,64.4163,64.4947,41170.0
2024-11-08 15:30:00,65.84,65.86,65.71,65.74,54292.0,64.4947,64.5143,64.3674,64.3967,54292.0
2024-11-08 15:40:00,65.73,65.78,65.67,65.69,53664.0,64.3869,64.4359,64.3282,64.3478,53664.0
2024-11-08 15:50:00,65.69,65.79,65.5,65.54,280393.0,64.3478,64.4457,64.1616,64.2008,280393.0
2024-11-11 09:30:00,65.39,65.56,65.1,65.13,101333.0,64.0539,64.2204,63.7698,63.7992,101333.0
2024-11-11 09:40:00,65.15,65.44,65.09,65.19,68611.0,63.8188,64.1029,63.76,63.858,68611.0
2024-11-11 09:50:00,65.22,65.37,65.09,65.36,63824.0,63.8874,64.0343,63.76,64.0245,63824.0
2024-11-11 10:00:00,65.38,65.49,65.04,65.06,55560.0,64.0441,64.1519,63.711,63.7306,55560.0
2024-11-11 10:10:00,65.06,65.08,64.91,64.91,34896.0,63.7306,63.7502,63.5837,63.5837,34896.0
2024-11-11 10:20:00,64.92,64.95,64.72,64.74,63874.0,63.5935,63.6229,63.3976,63.4172,63874.0
2024-11-11 10:30:00,64.7,64.7,64.53,64.57,64969.0,63.378,63.378,63.2115,63.2507,64969.0
2024-11-11 10:40:00,64.57,64.63,64.4,64.5,104618.0,63.2507,63.3094,63.0841,63.1821,104618.0
2024-11-11 10:50:00,64.49,64.65,64.41,64.65,46062.0,63.1723,63.329,63.0939,63.329,46062.0
2024-11-11 11:00:00,64.65,64.7,64.43,64.43,42022.0,63.329,63.378,63.1135,63.1135,42022.0
2024-11-11 11:10:00,64.44,64.55,64.38,64.4,47985.0,63.1233,63.2311,63.0645,63.0841,47985.0
2024-11-11 11:20:00,64.42,64.43,64.3,64.36,35786.0,63.1037,63.1135,62.9862,63.0449,35786.0
2024-11-11 11:30:00,64.35,64.5,64.32,64.45,25177.0,63.0351,63.1821,63.0058,63.1331,25177.0
2024-11-11 11:40:00,64.45,64.57,64.44,64.56,32328.0,63.1331,63.2507,63.1233,63.2409,32328.0
2024-11-11 11:50:00,64.57,64.63,64.53,64.57,35072.0,63.2507,63.3094,63.2115,63.2507,35072.0
2024-11-11 12:00:00,64.57,64.59,64.45,64.47,21133.0,63.2507,63.2702,63.1331,63.1527,21133.0
2024-11-11 12:10:00,64.45,64.68,64.43,64.66,35434.0,63.1331,63.3584,63.1135,63.3388,35434.0
2024-11-11 12:20:00,64.64,64.72,64.54,64.57,40237.0,63.3192,63.3976,63.2213,63.2507,40237.0
2024-11-11 12:30:00,64.58,64.61,64.39,64.41,28458.0,63.2604,63.2898,63.0743,63.0939,28458.0
2024-11-11 12:40:00,64.41,64.52,64.4,64.5,32618.0,63.0939,63.2017,63.0841,63.1821,32618.0
2024-11-11 12:50:00,64.49,64.51,64.42,64.49,28637.0,63.1723,63.1919,63.1037,63.1723,28637.0
2024-11-11 13:00:00,64.48,64.6,64.48,64.58,23695.0,63.1625,63.28,63.1625,63.2604,23695.0
2024-11-11 13:10:00,64.59,64.63,64.58,64.61,14453.0,63.2702,63.3094,63.2604,63.2898,14453.0
2024-11-11 13:20:00,64.62,64.72,64.61,64.64,57940.0,63.2996,63.3976,63.2898,63.3192,57940.0
2024-11-11 13:30:00,64.66,64.66,64.51,64.6,31301.0,63.3388,63.3388,63.1919,63.28,31301.0
2024-11-11 13:40:00,64.59,64.6,64.46,64.51,33717.0,63.2702,63.28,63.1429,63.1919,33717.0
2024-11-11 13:50:00,64.5,64.51,64.43,64.44,25050.0,63.1821,63.1919,63.1135,63.1233,25050.0
2024-11-11 14:00:00,64.44,64.47,64.36,64.37,68362.0,63.1233,63.1527,63.0449,63.0547,68362.0
2024-11-11 14:10:00,64.38,64.42,64.35,64.39,27089.0,63.0645,63.1037,63.0351,63.0743,27089.0
2024-11-11 14:20:00,64.39,64.42,64.37,64.39,30223.0,63.0743,63.1037,63.0547,63.0743,30223.0
2024-11-11 14:30:00,64.39,64.4,64.24,64.25,38770.0,63.0743,63.0841,62.9274,62.9372,38770.0
2024-11-11 14:40:00,64.25,64.25,64.19,64.2,36916.0,62.9372,62.9372,62.8784,62.8882,36916.0
2024-11-11 14:50:00,64.2,64.24,64.15,64.2,38707.0,62.8882,62.9274,62.8392,62.8882,38707.0
2024-11-11 15:00:00,64.21,64.21,64.11,64.13,40977.0,62.898,62.898,62.8,62.8196,40977.0
2024-11-11 15:10:00,64.14,64.18,64.08,64.16,62422.0,62.8294,62.8686,62.7707,62.849,62422.0
2024-11-11 15:20:00,64.16,64.27,64.14,64.27,64439.0,62.849,62.9568,62.8294,62.9568,64439.0
2024-11-11 15:30:00,64.27,64.29,64.12,64.22,75096.0,62.9568,62.9764,62.8098,62.9078,75096.0
2024-11-11 15:40:00,64.22,64.25,64.12,64.15,93815.0,62.9078,62.9372,62.8098,62.8392,93815.0
2024-11-11 15:50:00,64.15,64.18,64.08,64.14,379953.0,62.8392,62.8686,62.7707,62.8294,379953.0
2024-11-12 09:30:00,64.38,64.56,64.17,64.19,145762.0,63.0645,63.2409,62.8588,62.8784,145762.0
2024-11-12 09:40:00,64.15,64.37,64.09,64.29,80286.0,62.8392,63.0547,62.7805,62.9764,80286.0
2024-11-12 09:50:00,64.34,64.35,64.17,64.31,29154.0,63.0254,63.0351,62.8588,62.996,29154.0
2024-11-12 10:00:00,64.28,64.33,64.2,64.28,39115.0,62.9666,63.0156,62.8882,62.9666,39115.0
2024-11-12 10:10:00,64.29,64.3,64.16,64.28,39251.0,62.9764,62.9862,62.849,62.9666,39251.0
2024-11-12 10:20:00,64.27,64.32,64.24,64.27,35911.0,62.9568,63.0058,62.9274,62.9568,35911.0
2024-11-12 10:30:00,64.28,64.53,64.25,64.48,55587.0,62.9666,63.2115,62.9372,63.1625,55587.0
2024-11-12 10:40:00,64.48,64.48,64.27,64.29,53135.0,63.1625,63.1625,62.9568,62.9764,53135.0
2024-11-12 10:50:00,64.28,64.38,64.22,64.33,54685.0,62.9666,63.0645,62.9078,63.0156,54685.0
2024-11-12 11:00:00,64.34,64.52,64.32,64.52,83867.0,63.0254,63.2017,63.0058,63.2017,83867.0
2024-11-12 11:10:00,64.52,64.6,64.48,64.48,35979.0,63.2017,63.28,63.1625,63.1625,35979.0
2024-11-12 11:20:00,64.47,64.5,64.36,64.37,37206.0,63.1527,63.1821,63.0449,63.0547,37206.0
2024-11-12 11:30:00,64.35,64.36,64.1,64.11,37540.0,63.0351,63.0449,62.7903,62.8,37540.0
2024-11-12 11:40:00,64.11,64.12,64.04,64.04,24617.0,62.8,62.8098,62.7315,62.7315,24617.0
2024-11-12 11:50:00,64.04,64.18,64.02,64.14,41915.0,62.7315,62.8686,62.7119,62.8294,41915.0
2024-11-12 12:00:00,64.15,64.22,64.1,64.17,38725.0,62.8392,62.9078,62.7903,62.8588,38725.0
2024-11-12 12:10:00,64.17,64.18,64.1,64.17,21775.0,62.8588,62.8686,62.7903,62.8588,21775.0
2024-11-12 12:20:00,64.16,64.23,64.13,64.16,25701.0,62.849,62.9176,62.8196,62.849,25701.0
2024-11-12 12:30:00,64.16,64.24,64.15,64.24,35293.0,62.849,62.9274,62.8392,62.9274,35293.0
2024-11-12 12:40:00,64.24,64.35,64.24,64.28,30108.0,62.9274,63.0351,62.9274,62.9666,30108.0
2024-11-12 12:50:00,64.28,64.35,64.25,64.29,26663.0,62.9666,63.0351,62.9372,62.9764,26663.0
2024-11-12 13:00:00,64.28,64.33,64.24,64.28,12306.0,62.9666,63.0156,62.9274,62.9666,12306.0
2024-11-12 13:10:00,64.28,64.28,64.19,64.21,22213.0,62.9666,62.9666,62.8784,62.898,22213.0
2024-11-12 13:20:00,64.22,64.38,64.21,64.35,47795.0,62.9078,63.0645,62.898,63.0351,47795.0
2024-11-12 13:30:00,64.34,64.43,64.33,64.43,16506.0,63.0254,63.1135,63.0156,63.1135,16506.0
2024-11-12 13:40:00,64.42,64.48,64.41,64.47,31320.0,63.1037,63.1625,63.0939,63.1527,31320.0
2024-11-12 13:50:00,64.47,64.57,64.43,64.56,29838.0,63.1527,63.2507,63.1135,63.2409,29838.0
2024-11-12 14:00:00,64.58,64.64,64.57,64.61,21357.0,63.2604,63.3192,63.2507,63.2898,21357.0
2024-11-12 14:10:00,64.61,64.63,64.56,64.56,29635.0,63.2898,63.3094,63.2409,63.2409,29635.0
2024-11-12 14:20:00,64.56,64.6,64.46,64.51,34870.0,63.2409,63.28,63.1429,63.1919,34870.0
2024-11-12 14:30:00,64.52,64.53,64.39,64.42,20899.0,63.2017,63.2115,63.0743,63.1037,20899.0
2024-11-12 14:40:00,64.42,64.48,64.4,64.48,27920.0,63.1037,63.1625,63.0841,63.1625,27920.0
2024-11-12 14:50:00,64.47,64.54,64.45,64.52,22040.0,63.1527,63.2213,63.1331,63.2017,22040.0
2024-11-12 15:00:00,64.51,64.52,64.43,64.5,23775.0,63.1919,63.2017,63.1135,63.1821,23775.0
2024-11-12 15:10:00,64.51,64.55,64.5,64.54,56190.0,63.1919,63.2311,63.1821,63.2213,56190.0
2024-11-12 15:20:00,64.54,64.6,64.5,64.59,31326.0,63.2213,63.28,63.1821,63.2702,31326.0
2024-11-12 15:30:00,64.59,64.72,64.57,64.64,82071.0,63.2702,63.3976,63.2507,63.3192,82071.0
2024-11-12 15:40:00,64.65,64.68,64.55,64.6,95663.0,63.329,63.3584,63.2311,63.28,95663.0
2024-11-12 15:50:00,64.61,64.61,64.25,64.28,406060.0,63.2898,63.2898,62.9372,62.9666,406060.0
2024-11-13 09:30:00,64.09,64.55,64.01,64.37,70352.0,62.7805,63.2311,62.7021,63.0547,70352.0
2024-11-13 09:40:00,64.36,64.44,64.2,64.43,33491.0,63.0449,63.1233,62.8882,63.1135,33491.0
2024-11-13 09:50:00,64.45,64.48,64.16,64.44,36301.0,63.1331,63.1625,62.849,63.1233,36301.0
2024-11-13 10:00:00,64.46,64.54,64.37,64.48,35626.0,63.1429,63.2213,63.0547,63.1625,35626.0
2024-11-13 10:10:00,64.5,64.6,64.45,64.6,50965.0,63.1821,63.28,63.1331,63.28,50965.0
2024-11-13 10:20:00,64.6,64.63,64.54,64.58,41686.0,63.28,63.3094,63.2213,63.2604,41686.0
2024-11-13 10:30:00,64.58,64.74,64.55,64.74,44788.0,63.2604,63.4172,63.2311,63.4172,44788.0
2024-11-13 10:40:00,64.74,64.86,64.73,64.86,51161.0,63.4172,63.5347,63.4074,63.5347,51161.0
2024-11-13 10:50:00,64.86,64.9,64.82,64.89,61802.0,63.5347,63.5739,63.4955,63.5641,61802.0
2024-11-13 11:00:00,64.9,64.9,64.76,64.8,32165.0,63.5739,63.5739,63.4368,63.476,32165.0
2024-11-13 11:10:00,64.78,64.84,64.74,64.83,17553.0,63.4564,63.5151,63.4172,63.5053,17553.0
2024-11-13 11:20:00,64.83,64.88,64.8,64.84,27891.0,63.5053,63.5543,63.476,63.5151,27891.0
2024-11-13 11:30:00,64.84,64.95,64.82,64.94,31023.0,63.5151,63.6229,63.4955,63.6131,31023.0
2024-11-13 11:40:00,64.94,65.01,64.93,64.96,22849.0,63.6131,63.6817,63.6033,63.6327,22849.0
2024-11-13 11:50:00,64.97,65.07,64.92,65.06,52936.0,63.6425,63.7404,63.5935,63.7306,52936.0
2024-11-13 12:00:00,65.05,65.06,64.96,64.97,29719.0,63.7208,63.7306,63.6327,63.6425,29719.0
2024-11-13 12:10:00,64.97,65.0,64.86,64.9,24601.0,63.6425,63.6719,63.5347,63.5739,24601.0
2024-11-13 12:20:00,64.91,64.93,64.88,64.91,29588.0,63.5837,63.6033,63.5543,63.5837,29588.0
2024-11-13 12:30:00,64.91,64.95,64.91,64.94,18300.0,63.5837,63.6229,63.5837,63.6131,18300.0
2024-11-13 12:40:00,64.95,65.02,64.93,64.95,44212.0,63.6229,63.6915,63.6033,63.6229,44212.0
2024-11-13 12:50:00,64.96,64.97,64.92,64.92,22185.0,63.6327,63.6425,63.5935,63.5935,22185.0
2024-11-13 13:00:00,64.92,64.96,64.84,64.86,16726.0,63.5935,63.6327,63.5151,63.5347,16726.0
2024-11-13 13:10:00,64.86,64.93,64.85,64.93,23646.0,63.5347,63.6033,63.5249,63.6033,23646.0
2024-11-13 13:20:00,64.92,64.93,64.88,64.92,35037.0,63.5935,63.6033,63.5543,63.5935,35037.0
2024-11-13 13:30:00,64.92,64.93,64.88,64.91,17010.0,63.5935,63.6033,63.5543,63.5837,17010.0
2024-11-13 13:40:00,64.91,64.93,64.85,64.85,15584.0,63.5837,63.6033,63.5249,63.5249,15584.0
2024-11-13 13:50:00,64.86,64.94,64.85,64.92,27699.0,63.5347,63.6131,63.5249,63.5935,27699.0
2024-11-13 14:00:00,64.92,65.03,64.9,65.03,22288.0,63.5935,63.7013,63.5739,63.7013,22288.0
2024-11-13 14:10:00,65.03,65.13,65.03,65.11,24856.0,63.7013,63.7992,63.7013,63.7796,24856.0
2024-11-13 14:20:00,65.11,65.12,65.07,65.09,33089.0,63.7796,63.7894,63.7404,63.76,33089.0
2024-11-13 14:30:00,65.08,65.08,64.98,65.0,22577.0,63.7502,63.7502,63.6523,63.6719,22577.0
2024-11-13 14:40:00,65.0,65.04,64.97,65.0,21203.0,63.6719,63.711,63.6425,63.6719,21203.0
2024-11-13 14:50:00,64.99,65.04,64.96,65.03,27124.0,63.6621,63.711,63.6327,63.7013,27124.0
2024-11-13 15:00:00,65.03,65.1,65.02,65.09,25659.0,63.7013,63.7698,63.6915,63.76,25659.0
2024-11-13 15:10:00,65.09,65.13,65.06,65.07,35889.0,63.76,63.7992,63.7306,63.7404,35889.0
2024-11-13 15:20:00,65.08,65.22,65.07,65.21,39443.0,63.7502,63.8874,63.7404,63.8776,39443.0
2024-11-13 15:30:00,65.21,65.27,65.18,65.25,53633.0,63.8776,63.9363,63.8482,63.9168,53633.0
2024-11-13 15:40:00,65.25,65.29,65.23,65.28,83418.0,63.9168,63.9559,63.8972,63.9461,83418.0
2024-11-13 15:50:00,65.29,65.35,65.13,65.22,451367.0,63.9559,64.0147,63.7992,63.8874,451367.0
2024-11-14 09:30:00,65.48,65.73,65.35,65.54,60037.0,64.1421,64.3869,64.0147,64.2008,60037.0
2024-11-14 09:40:00,65.54,65.7,65.49,65.68,73838.0,64.2008,64.3576,64.1519,64.338,73838.0
2024-11-14 09:50:00,65.69,65.7,65.29,65.34,30133.0,64.3478,64.3576,63.9559,64.0049,30133.0
2024-11-14 10:00:00,65.37,65.37,65.08,65.12,51661.0,64.0343,64.0343,63.7502,63.7894,51661.0
2024-11-14 10:10:00,65.13,65.18,65.06,65.17,26973.0,63.7992,63.8482,63.7306,63.8384,26973.0
2024-11-14 10:20:00,65.17,65.29,65.15,65.25,33227.0,63.8384,63.9559,63.8188,63.9168,33227.0
2024-11-14 10:30:00,65.25,65.29,65.22,65.23,19099.0,63.9168,63.9559,63.8874,63.8972,19099.0
2024-11-14 10:40:00,65.23,65.25,65.16,65.17,30272.0,63.8972,63.9168,63.8286,63.8384,30272.0
2024-11-14 10:50:00,65.16,65.23,65.1,65.15,20962.0,63.8286,63.8972,63.7698,63.8188,20962.0
2024-11-14 11:00:00,65.14,65.14,65.0,65.01,22746.0,63.809,63.809,63.6719,63.6817,22746.0
2024-11-14 11:10:00,65.01,65.06,64.97,65.04,25124.0,63.6817,63.7306,63.6425,63.711,25124.0
2024-11-14 11:20:00,65.03,65.15,65.01,65.1,28287.0,63.7013,63.8188,63.6817,63.7698,28287.0
2024-11-14 11:30:00,65.1,65.13,65.05,65.05,16708.0,63.7698,63.7992,63.7208,63.7208,16708.0
2024-11-14 11:40:00,65.04,65.1,65.04,65.04,15487.0,63.711,63.7698,63.711,63.711,15487.0
2024-11-14 11:50:00,65.04,65.14,65.02,65.13,34321.0,63.711,63.809,63.6915,63.7992,34321.0
2024-11-14 12:00:00,65.11,65.13,65.0,65.01,24362.0,63.7796,63.7992,63.6719,63.6817,24362.0
2024-11-14 12:10:00,65.01,65.11,64.99,65.1,15887.0,63.6817,63.7796,63.6621,63.7698,15887.0
2024-11-14 12:20:00,65.1,65.17,65.07,65.14,27975.0,63.7698,63.8384,63.7404,63.809,27975.0
2024-11-14 12:30:00,65.14,65.14,65.06,65.07,20706.0,63.809,63.809,63.7306,63.7404,20706.0
2024-11-14 12:40:00,65.07,65.2,65.05,65.17,25233.0,63.7404,63.8678,63.7208,63.8384,25233.0
2024-11-14 12:50:00,65.18,65.19,65.14,65.17,11841.0,63.8482,63.858,63.809,63.8384,11841.0
2024-11-14 13:00:00,65.18,65.21,65.13,65.14,16530.0,63.8482,63.8776,63.7992,63.809,16530.0
2024-11-14 13:10:00,65.13,65.16,65.05,65.05,17588.0,63.7992,63.8286,63.7208,63.7208,17588.0
2024-11-14 13:20:00,65.05,65.06,64.99,64.99,12526.0,63.7208,63.7306,63.6621,63.6621,12526.0
2024-11-14 13:30:00,64.98,65.04,64.96,65.03,15266.0,63.6523,63.711,63.6327,63.7013,15266.0
2024-11-14 13:40:00,65.03,65.06,64.97,64.98,20108.0,63.7013,63.7306,63.6425,63.6523,20108.0
2024-11-14 13:50:00,64.98,64.98,64.86,64.86,19737.0,63.6523,63.6523,63.5347,63.5347,19737.0
2024-11-14 14:00:00,64.87,65.06,64.86,65.03,47444.0,63.5445,63.7306,63.5347,63.7013,47444.0
2024-11-14 14:10:00,65.03,65.12,65.02,65.08,40143.0,63.7013,63.7894,63.6915,63.7502,40143.0
2024-11-14 14:20:00,65.08,65.21,65.06,65.19,60670.0,63.7502,63.8776,63.7306,63.858,60670.0
2024-11-14 14:30:00,65.19,65.2,65.13,65.14,31513.0,63.858,63.8678,63.7992,63.809,31513.0
2024-11-14 14:40:00,65.14,65.18,65.1,65.17,32218.0,63.809,63.8482,63.7698,63.8384,32218.0
2024-11-14 14:50:00,65.17,65.27,65.17,65.23,140446.0,63.8384,63.9363,63.8384,63.8972,140446.0
2024-11-14 15:00:00,65.22,65.22,65.04,65.07,76194.0,63.8874,63.8874,63.711,63.7404,76194.0
2024-11-14 15:10:00,65.07,65.19,65.06,65.19,201255.0,63.7404,63.858,63.7306,63.858,201255.0
2024-11-14 15:20:00,65.18,65.24,65.13,65.2,55982.0,63.8482,63.907,63.7992,63.8678,55982.0
2024-11-14 15:30:00,65.2,65.22,64.93,65.0,165131.0,63.8678,63.8874,63.6033,63.6719,165131.0
2024-11-14 15:40:00,65.0,65.0,64.81,64.81,89976.0,63.6719,63.6719,63.4857,63.4857,89976.0
2024-11-14 15:50:00,64.82,64.83,64.62,64.69,688282.0,63.4955,63.5053,63.2996,63.3682,688282.0
2024-11-15 09:30:00,64.22,64.22,63.34,63.49,373160.0,62.9078,62.9078,62.0458,62.1927,373160.0
2024-11-15 09:40:00,63.49,63.59,63.17,63.2,91532.0,62.1927,62.2907,61.8793,61.9086,91532.0
2024-11-15 09:50:00,63.2,63.33,62.96,63.14,137092.0,61.9086,62.036,61.6735,61.8499,137092.0
2024-11-15 10:00:00,63.13,63.22,62.95,63.22,115790.0,61.8401,61.9282,61.6638,61.9282,115790.0
2024-11-15 10:10:00,63.2,63.21,62.96,63.08,111017.0,61.9086,61.9184,61.6735,61.7911,111017.0
2024-11-15 10:20:00,63.1,63.26,63.01,63.03,93852.0,61.8107,61.9674,61.7225,61.7421,93852.0
2024-11-15 10:30:00,63.02,63.02,62.76,62.85,643461.0,61.7323,61.7323,61.4776,61.5658,643461.0
2024-11-15 10:40:00,62.85,62.86,62.64,62.71,115685.0,61.5658,61.5756,61.3601,61.4287,115685.0
2024-11-15 10:50:00,62.71,62.74,62.45,62.47,141415.0,61.4287,61.458,61.174,61.1936,141415.0
2024-11-15 11:00:00,62.46,62.73,62.42,62.72,87476.0,61.1838,61.4482,61.1446,61.4385,87476.0
2024-11-15 11:10:00,62.71,62.8,62.59,62.66,77729.0,61.4287,61.5168,61.3111,61.3797,77729.0
2024-11-15 11:20:00,62.65,62.67,62.53,62.64,87078.0,61.3699,61.3895,61.2523,61.3601,87078.0
2024-11-15 11:30:00,62.63,62.63,62.48,62.52,58113.0,61.3503,61.3503,61.2034,61.2425,58113.0
2024-11-15 11:40:00,62.54,62.62,62.43,62.6,74978.0,61.2621,61.3405,61.1544,61.3209,74978.0
2024-11-15 11:50:00,62.6,62.69,62.54,62.56,79352.0,61.3209,61.4091,61.2621,61.2817,79352.0
2024-11-15 12:00:00,62.56,62.72,62.54,62.57,55743.0,61.2817,61.4385,61.2621,61.2915,55743.0
2024-11-15 12:10:00,62.56,62.64,62.5,62.53,97473.0,61.2817,61.3601,61.2229,61.2523,97473.0
2024-11-15 12:20:00,62.52,62.53,62.39,62.53,76029.0,61.2425,61.2523,61.1152,61.2523,76029.0
2024-11-15 12:30:00,62.53,62.55,62.45,62.46,39094.0,61.2523,61.2719,61.174,61.1838,39094.0
2024-11-15 12:40:00,62.46,62.53,62.45,62.53,54303.0,61.1838,61.2523,61.174,61.2523,54303.0
2024-11-15 12:50:00,62.52,62.63,62.51,62.59,42557.0,61.2425,61.3503,61.2327,61.3111,42557.0
2024-11-15 13:00:00,62.59,62.68,62.55,62.67,43346.0,61.3111,61.3993,61.2719,61.3895,43346.0
2024-11-15 13:10:00,62.68,62.78,62.67,62.78,34540.0,61.3993,61.4972,61.3895,61.4972,34540.0
2024-11-15 13:20:00,62.78,62.91,62.76,62.9,50176.0,61.4972,61.6246,61.4776,61.6148,50176.0
2024-11-15 13:30:00,62.9,62.92,62.83,62.87,33007.0,61.6148,61.6344,61.5462,61.5854,33007.0
2024-11-15 13:40:00,62.87,62.89,62.81,62.89,27033.0,61.5854,61.605,61.5266,61.605,27033.0
2024-11-15 13:50:00,62.89,62.97,62.87,62.89,76669.0,61.605,61.6833,61.5854,61.605,76669.0
2024-11-15 14:00:00,62.89,62.92,62.66,62.76,162572.0,61.605,61.6344,61.3797,61.4776,162572.0
2024-11-15 14:10:00,62.77,62.82,62.74,62.79,37352.0,61.4874,61.5364,61.458,61.507,37352.0
2024-11-15 14:20:00,62.78,62.9,62.75,62.86,87825.0,61.4972,61.6148,61.4678,61.5756,87825.0
2024-11-15 14:30:00,62.86,62.97,62.81,62.92,82386.0,61.5756,61.6833,61.5266,61.6344,82386.0
2024-11-15 14:40:00,62.92,63.01,62.92,62.96,39729.0,61.6344,61.7225,61.6344,61.6735,39729.0
2024-11-15 14:50:00,62.96,62.97,62.87,62.93,35667.0,61.6735,61.6833,61.5854,61.6442,35667.0
2024-11-15 15:00:00,62.92,63.08,62.9,62.95,79381.0,61.6344,61.7911,61.6148,61.6638,79381.0
2024-11-15 15:10:00,62.94,62.97,62.9,62.94,60275.0,61.654,61.6833,61.6148,61.654,60275.0
2024-11-15 15:20:00,62.94,63.09,62.93,63.02,106563.0,61.654,61.8009,61.6442,61.7323,106563.0
2024-11-15 15:30:00,63.01,63.05,62.92,63.03,86713.0,61.7225,61.7617,61.6344,61.7421,86713.0
2024-11-15 15:40:00,63.04,63.1,62.94,63.0,236147.0,61.7519,61.8107,61.654,61.7127,236147.0
2024-11-15 15:50:00,63.0,63.21,62.94,63.19,605714.0,61.7127,61.9184,61.654,61.8988,605714.0
2024-11-18 09:30:00,63.53,63.64,63.07,63.27,423254.0,62.2319,62.3397,61.7813,61.9772,423254.0
2024-11-18 09:40:00,63.24,63.51,63.23,63.48,46497.0,61.9478,62.2123,61.938,62.1829,46497.0
2024-11-18 09:50:00,63.45,63.58,63.38,63.47,106667.0,62.1535,62.2809,62.085,62.1731,106667.0
2024-11-18 10:00:00,63.45,63.71,63.42,63.71,63405.0,62.1535,62.4082,62.1241,62.4082,63405.0
2024-11-18 10:10:00,63.71,63.73,63.54,63.63,61478.0,62.4082,62.4278,62.2417,62.3299,61478.0
2024-11-18 10:20:00,63.62,63.71,63.57,63.64,49058.0,62.3201,62.4082,62.2711,62.3397,49058.0
2024-11-18 10:30:00,63.63,63.82,63.58,63.78,133553.0,62.3299,62.516,62.2809,62.4768,133553.0
2024-11-18 10:40:00,63.78,63.84,63.66,63.81,124241.0,62.4768,62.5356,62.3592,62.5062,124241.0
2024-11-18 10:50:00,63.8,63.83,63.74,63.82,91420.0,62.4964,62.5258,62.4376,62.516,91420.0
2024-11-18 11:00:00,63.82,63.85,63.74,63.83,39939.0,62.516,62.5454,62.4376,62.5258,39939.0
2024-11-18 11:10:00,63.83,63.83,63.4,63.41,53187.0,62.5258,62.5258,62.1046,62.1144,53187.0
2024-11-18 11:20:00,63.42,63.54,63.36,63.36,90469.0,62.1241,62.2417,62.0654,62.0654,90469.0
2024-11-18 11:30:00,63.36,63.43,63.2,63.21,79839.0,62.0654,62.1339,61.9086,61.9184,79839.0
2024-11-18 11:40:00,63.22,63.25,63.11,63.13,35638.0,61.9282,61.9576,61.8205,61.8401,35638.0
2024-11-18 11:50:00,63.14,63.23,63.13,63.14,23431.0,61.8499,61.938,61.8401,61.8499,23431.0
2024-11-18 12:00:00,63.13,63.25,63.11,63.24,25235.0,61.8401,61.9576,61.8205,61.9478,25235.0
2024-11-18 12:10:00,63.25,63.29,63.14,63.14,30849.0,61.9576,61.9968,61.8499,61.8499,30849.0
2024-11-18 12:20:00,63.15,63.16,63.08,63.1,34527.0,61.8597,61.8695,61.7911,61.8107,34527.0
2024-11-18 12:30:00,63.09,63.13,63.05,63.09,34470.0,61.8009,61.8401,61.7617,61.8009,34470.0
2024-11-18 12:40:00,63.1,63.27,63.09,63.25,31136.0,61.8107,61.9772,61.8009,61.9576,31136.0
2024-11-18 12:50:00,63.27,63.31,63.24,63.27,22063.0,61.9772,62.0164,61.9478,61.9772,22063.0
2024-11-18 13:00:00,63.27,63.28,63.14,63.18,37467.0,61.9772,61.987,61.8499,61.8891,37467.0
2024-11-18 13:10:00,63.18,63.2,63.14,63.18,34480.0,61.8891,61.9086,61.8499,61.8891,34480.0
2024-11-18 13:20:00,63.16,63.26,63.16,63.26,42592.0,61.8695,61.9674,61.8695,61.9674,42592.0
2024-11-18 13:30:00,63.26,63.26,63.13,63.17,32130.0,61.9674,61.9674,61.8401,61.8793,32130.0
2024-11-18 13:40:00,63.18,63.21,63.14,63.2,36742.0,61.8891,61.9184,61.8499,61.9086,36742.0
2024-11-18 13:50:00,63.2,63.32,63.2,63.21,37299.0,61.9086,62.0262,61.9086,61.9184,37299.0
2024-11-18 14:00:00,63.21,63.3,63.21,63.3,19648.0,61.9184,62.0066,61.9184,62.0066,19648.0
2024-11-18 14:10:00,63.3,63.35,63.24,63.27,22064.0,62.0066,62.0556,61.9478,61.9772,22064.0
2024-11-18 14:20:00,63.26,63.29,63.23,63.23,26986.0,61.9674,61.9968,61.938,61.938,26986.0
2024-11-18 14:30:00,63.23,63.25,63.2,63.2,42712.0,61.938,61.9576,61.9086,61.9086,42712.0
2024-11-18 14:40:00,63.2,63.26,63.15,63.18,43701.0,61.9086,61.9674,61.8597,61.8891,43701.0
2024-11-18 14:50:00,63.18,63.18,63.11,63.14,30897.0,61.8891,61.8891,61.8205,61.8499,30897.0
2024-11-18 15:00:00,63.14,63.14,63.03,63.04,27712.0,61.8499,61.8499,61.7421,61.7519,27712.0
2024-11-18 15:10:00,63.04,63.05,62.96,62.97,54706.0,61.7519,61.7617,61.6735,61.6833,54706.0
2024-11-18 15:20:00,62.97,62.98,62.93,62.95,37389.0,61.6833,61.6931,61.6442,61.6638,37389.0
2024-11-18 15:30:00,62.96,62.99,62.91,62.92,61861.0,61.6735,61.7029,61.6246,61.6344,61861.0
2024-11-18 15:40:00,62.92,62.92,62.79,62.8,86046.0,61.6344,61.6344,61.507,61.5168,86046.0
2024-11-18 15:50:00,62.8,62.92,62.75,62.88,378045.0,61.5168,61.6344,61.4678,61.5952,378045.0
2024-11-19 09:30:00,62.93,62.93,62.4,62.63,162256.0,61.6442,61.6442,61.125,61.3503,162256.0
2024-11-19 09:40:00,62.59,62.59,62.33,62.37,59660.0,61.3111,61.3111,61.0564,61.0956,59660.0
2024-11-19 09:50:00,62.36,62.44,62.27,62.44,18412.0,61.0858,61.1642,60.9976,61.1642,18412.0
2024-11-19 10:00:00,62.41,62.69,62.41,62.56,118710.0,61.1348,61.4091,61.1348,61.2817,118710.0
2024-11-19 10:10:00,62.57,62.59,62.49,62.57,14230.0,61.2915,61.3111,61.2132,61.2915,14230.0
2024-11-19 10:20:00,62.57,62.61,62.54,62.57,16104.0,61.2915,61.3307,61.2621,61.2915,16104.0
2024-11-19 10:30:00,62.57,62.75,62.52,62.74,37399.0,61.2915,61.4678,61.2425,61.458,37399.0
2024-11-19 10:40:00,62.76,62.8,62.71,62.77,26254.0,61.4776,61.5168,61.4287,61.4874,26254.0
2024-11-19 10:50:00,62.76,62.77,62.7,62.73,50629.0,61.4776,61.4874,61.4189,61.4482,50629.0
2024-11-19 11:00:00,62.73,62.74,62.63,62.69,79468.0,61.4482,61.458,61.3503,61.4091,79468.0
2024-11-19 11:10:00,62.7,62.78,62.68,62.76,20688.0,61.4189,61.4972,61.3993,61.4776,20688.0
2024-11-19 11:20:00,62.77,62.92,62.75,62.92,33055.0,61.4874,61.6344,61.4678,61.6344,33055.0
2024-11-19 11:30:00,62.92,62.92,62.82,62.84,41391.0,61.6344,61.6344,61.5364,61.556,41391.0
2024-11-19 11:40:00,62.85,62.87,62.81,62.82,22304.0,61.5658,61.5854,61.5266,61.5364,22304.0
2024-11-19 11:50:00,62.83,62.84,62.74,62.76,26821.0,61.5462,61.556,61.458,61.4776,26821.0
2024-11-19 12:00:00,62.76,62.81,62.76,62.79,25182.0,61.4776,61.5266,61.4776,61.507,25182.0
2024-11-19 12:10:00,62.79,62.81,62.74,62.76,18908.0,61.507,61.5266,61.458,61.4776,18908.0
2024-11-19 12:20:00,62.77,62.82,62.77,62.78,29932.0,61.4874,61.5364,61.4874,61.4972,29932.0
2024-11-19 12:30:00,62.78,62.83,62.77,62.79,13550.0,61.4972,61.5462,61.4874,61.507,13550.0
2024-11-19 12:40:00,62.79,62.81,62.74,62.75,34219.0,61.507,61.5266,61.458,61.4678,34219.0
2024-11-19 12:50:00,62.74,62.82,62.73,62.82,39306.0,61.458,61.5364,61.4482,61.5364,39306.0
2024-11-19 13:00:00,62.82,62.83,62.76,62.77,16690.0,61.5364,61.5462,61.4776,61.4874,16690.0
2024-11-19 13:10:00,62.77,62.82,62.75,62.8,18045.0,61.4874,61.5364,61.4678,61.5168,18045.0
2024-11-19 13:20:00,62.8,62.81,62.77,62.79,14972.0,61.5168,61.5266,61.4874,61.507,14972.0
2024-11-19 13:30:00,62.79,62.9,62.77,62.9,37224.0,61.507,61.6148,61.4874,61.6148,37224.0
2024-11-19 13:40:00,62.89,63.03,62.87,62.97,36573.0,61.605,61.7421,61.5854,61.6833,36573.0
2024-11-19 13:50:00,62.98,63.01,62.97,63.0,19667.0,61.6931,61.7225,61.6833,61.7127,19667.0
2024-11-19 14:00:00,63.0,63.04,62.96,63.03,23446.0,61.7127,61.7519,61.6735,61.7421,23446.0
2024-11-19 14:10:00,63.04,63.08,63.02,63.07,28413.0,61.7519,61.7911,61.7323,61.7813,28413.0
2024-11-19 14:20:00,63.07,63.08,62.96,62.98,31755.0,61.7813,61.7911,61.6735,61.6931,31755.0
2024-11-19 14:30:00,62.97,62.97,62.8,62.82,28969.0,61.6833,61.6833,61.5168,61.5364,28969.0
2024-11-19 14:40:00,62.81,62.85,62.74,62.75,28994.0,61.5266,61.5658,61.458,61.4678,28994.0
2024-11-19 14:50:00,62.74,62.8,62.73,62.78,35454.0,61.458,61.5168,61.4482,61.4972,35454.0
2024-11-19 15:00:00,62.77,62.78,62.69,62.71,31724.0,61.4874,61.4972,61.4091,61.4287,31724.0
2024-11-19 15:10:00,62.72,62.73,62.67,62.73,26960.0,61.4385,61.4482,61.3895,61.4482,26960.0
2024-11-19 15:20:00,62.73,62.8,62.72,62.8,42961.0,61.4482,61.5168,61.4385,61.5168,42961.0
2024-11-19 15:30:00,62.8,62.83,62.78,62.78,43512.0,61.5168,61.5462,61.4972,61.4972,43512.0
2024-11-19 15:40:00,62.77,62.77,62.67,62.74,55858.0,61.4874,61.4874,61.3895,61.458,55858.0
2024-11-19 15:50:00,62.74,62.78,62.68,62.77,231483.0,61.458,61.4972,61.3993,61.4874,231483.0
2024-11-20 09:30:00,62.92,63.1,62.7,62.79,84972.0,61.6344,61.8107,61.4189,61.507,84972.0
2024-11-20 09:40:00,62.77,62.98,62.65,62.96,19327.0,61.4874,61.6931,61.3699,61.6735,19327.0
2024-11-20 09:50:00,62.95,63.34,62.9,63.27,172980.0,61.6638,62.0458,61.6148,61.9772,172980.0
2024-11-20 10:00:00,63.3,63.42,63.19,63.26,162413.0,62.0066,62.1241,61.8988,61.9674,162413.0
2024-11-20 10:10:00,63.25,63.32,63.15,63.27,342180.0,61.9576,62.0262,61.8597,61.9772,342180.0
2024-11-20 10:20:00,63.29,63.59,63.27,63.59,65156.0,61.9968,62.2907,61.9772,62.2907,65156.0
2024-11-20 10:30:00,63.59,63.6,63.47,63.49,55554.0,62.2907,62.3005,62.1731,62.1927,55554.0
2024-11-20 10:40:00,63.48,63.49,63.35,63.37,36176.0,62.1829,62.1927,62.0556,62.0752,36176.0
2024-11-20 10:50:00,63.37,63.48,63.36,63.43,29934.0,62.0752,62.1829,62.0654,62.1339,29934.0
2024-11-20 11:00:00,63.43,63.5,63.34,63.38,31354.0,62.1339,62.2025,62.0458,62.085,31354.0
2024-11-20 11:10:00,63.37,63.49,63.32,63.44,38123.0,62.0752,62.1927,62.0262,62.1437,38123.0
2024-11-20 11:20:00,63.43,63.5,63.4,63.48,31554.0,62.1339,62.2025,62.1046,62.1829,31554.0
2024-11-20 11:30:00,63.47,63.54,63.47,63.48,40187.0,62.1731,62.2417,62.1731,62.1829,40187.0
2024-11-20 11:40:00,63.46,63.52,63.4,63.43,36484.0,62.1633,62.2221,62.1046,62.1339,36484.0
2024-11-20 11:50:00,63.43,63.46,63.4,63.4,29319.0,62.1339,62.1633,62.1046,62.1046,29319.0
2024-11-20 12:00:00,63.4,63.45,63.37,63.37,32326.0,62.1046,62.1535,62.0752,62.0752,32326.0
2024-11-20 12:10:00,63.38,63.41,63.35,63.4,60471.0,62.085,62.1144,62.0556,62.1046,60471.0
2024-11-20 12:20:00,63.4,63.45,63.39,63.43,43051.0,62.1046,62.1535,62.0948,62.1339,43051.0
2024-11-20 12:30:00,63.42,63.43,63.35,63.4,62606.0,62.1241,62.1339,62.0556,62.1046,62606.0
2024-11-20 12:40:00,63.39,63.52,63.39,63.52,95207.0,62.0948,62.2221,62.0948,62.2221,95207.0
2024-11-20 12:50:00,63.55,63.72,63.55,63.64,60253.0,62.2515,62.418,62.2515,62.3397,60253.0
2024-11-20 13:00:00,63.65,63.74,63.58,63.65,46072.0,62.3494,62.4376,62.2809,62.3494,46072.0
2024-11-20 13:10:00,63.64,63.66,63.59,63.6,45712.0,62.3397,62.3592,62.2907,62.3005,45712.0
2024-11-20 13:20:00,63.6,63.62,63.55,63.61,27461.0,62.3005,62.3201,62.2515,62.3103,27461.0
2024-11-20 13:30:00,63.61,63.71,63.6,63.7,37558.0,62.3103,62.4082,62.3005,62.3984,37558.0
2024-11-20 13:40:00,63.69,63.71,63.65,63.67,38154.0,62.3886,62.4082,62.3494,62.369,38154.0
2024-11-20 13:50:00,63.67,63.69,63.63,63.66,49061.0,62.369,62.3886,62.3299,62.3592,49061.0
2024-11-20 14:00:00,63.66,63.7,63.62,63.66,35404.0,62.3592,62.3984,62.3201,62.3592,35404.0
2024-11-20 14:10:00,63.66,63.68,63.61,63.62,38574.0,62.3592,62.3788,62.3103,62.3201,38574.0
2024-11-20 14:20:00,63.62,63.65,63.59,63.59,36274.0,62.3201,62.3494,62.2907,62.2907,36274.0
2024-11-20 14:30:00,63.59,63.63,63.56,63.62,59189.0,62.2907,62.3299,62.2613,62.3201,59189.0
2024-11-20 14:40:00,63.62,63.65,63.59,63.65,61072.0,62.3201,62.3494,62.2907,62.3494,61072.0
2024-11-20 14:50:00,63.65,63.65,63.58,63.61,90167.0,62.3494,62.3494,62.2809,62.3103,90167.0
2024-11-20 15:00:00,63.61,63.61,63.5,63.56,45591.0,62.3103,62.3103,62.2025,62.2613,45591.0
2024-11-20 15:10:00,63.56,63.6,63.53,63.56,39369.0,62.2613,62.3005,62.2319,62.2613,39369.0
2024-11-20 15:20:00,63.56,63.6,63.56,63.57,39424.0,62.2613,62.3005,62.2613,62.2711,39424.0
2024-11-20 15:30:00,63.58,63.59,63.51,63.53,94335.0,62.2809,62.2907,62.2123,62.2319,94335.0
2024-11-20 15:40:00,63.53,63.6,63.47,63.6,89291.0,62.2319,62.3005,62.1731,62.3005,89291.0
2024-11-20 15:50:00,63.66,63.82,63.58,63.81,435110.0,62.3592,62.516,62.2809,62.5062,435110.0
2024-11-21 09:30:00,63.7,63.75,62.88,63.5,150178.0,62.3984,62.4474,61.5952,62.2025,150178.0
2024-11-21 09:40:00,63.55,63.55,63.15,63.3,74277.0,62.2515,62.2515,61.8597,62.0066,74277.0
2024-11-21 09:50:00,63.34,63.56,63.27,63.49,538756.0,62.0458,62.2613,61.9772,62.1927,538756.0
2024-11-21 10:00:00,63.49,63.7,63.48,63.67,42808.0,62.1927,62.3984,62.1829,62.369,42808.0
2024-11-21 10:10:00,63.66,63.73,63.46,63.52,27049.0,62.3592,62.4278,62.1633,62.2221,27049.0
2024-11-21 10:20:00,63.52,63.71,63.47,63.67,17914.0,62.2221,62.4082,62.1731,62.369,17914.0
2024-11-21 10:30:00,63.64,63.78,63.61,63.7,25272.0,62.3397,62.4768,62.3103,62.3984,25272.0
2024-11-21 10:40:00,63.7,63.84,63.69,63.81,36963.0,62.3984,62.5356,62.3886,62.5062,36963.0
2024-11-21 10:50:00,63.8,63.89,63.78,63.86,13500.0,62.4964,62.5845,62.4768,62.5552,13500.0
2024-11-21 11:00:00,63.88,63.89,63.75,63.82,24870.0,62.5747,62.5845,62.4474,62.516,24870.0
2024-11-21 11:10:00,63.83,63.93,63.81,63.86,27091.0,62.5258,62.6237,62.5062,62.5552,27091.0
2024-11-21 11:20:00,63.87,63.91,63.78,63.78,27543.0,62.565,62.6041,62.4768,62.4768,27543.0
2024-11-21 11:30:00,63.78,63.88,63.76,63.86,14332.0,62.4768,62.5747,62.4572,62.5552,14332.0
2024-11-21 11:40:00,63.87,63.92,63.77,63.92,37236.0,62.565,62.6139,62.467,62.6139,37236.0
2024-11-21 11:50:00,63.93,63.98,63.88,63.95,90897.0,62.6237,62.6727,62.5747,62.6433,90897.0
2024-11-21 12:00:00,63.95,63.96,63.86,63.92,16361.0,62.6433,62.6531,62.5552,62.6139,16361.0
2024-11-21 12:10:00,63.91,63.99,63.86,63.91,134314.0,62.6041,62.6825,62.5552,62.6041,134314.0
2024-11-21 12:20:00,63.91,63.95,63.84,63.95,31071.0,62.6041,62.6433,62.5356,62.6433,31071.0
2024-11-21 12:30:00,63.96,64.01,63.94,64.0,21564.0,62.6531,62.7021,62.6335,62.6923,21564.0
2024-11-21 12:40:00,64.0,64.02,63.95,64.01,13684.0,62.6923,62.7119,62.6433,62.7021,13684.0
2024-11-21 12:50:00,64.02,64.08,63.99,63.99,19135.0,62.7119,62.7707,62.6825,62.6825,19135.0
2024-11-21 13:00:00,63.99,64.04,63.96,64.03,27955.0,62.6825,62.7315,62.6531,62.7217,27955.0
2024-11-21 13:10:00,64.03,64.1,64.02,64.08,18271.0,62.7217,62.7903,62.7119,62.7707,18271.0
2024-11-21 13:20:00,64.09,64.16,64.08,64.12,29856.0,62.7805,62.849,62.7707,62.8098,29856.0
2024-11-21 13:30:00,64.12,64.13,64.07,64.1,26206.0,62.8098,62.8196,62.7609,62.7903,26206.0
2024-11-21 13:40:00,64.11,64.11,64.04,64.1,29786.0,62.8,62.8,62.7315,62.7903,29786.0
2024-11-21 13:50:00,64.1,64.11,63.98,64.03,33176.0,62.7903,62.8,62.6727,62.7217,33176.0
2024-11-21 14:00:00,64.03,64.03,63.87,63.9,27746.0,62.7217,62.7217,62.565,62.5943,27746.0
2024-11-21 14:10:00,63.89,63.91,63.84,63.9,23239.0,62.5845,62.6041,62.5356,62.5943,23239.0
2024-11-21 14:20:00,63.9,63.91,63.77,63.78,35784.0,62.5943,62.6041,62.467,62.4768,35784.0
2024-11-21 14:30:00,63.78,63.8,63.71,63.79,27971.0,62.4768,62.4964,62.4082,62.4866,27971.0
2024-11-21 14:40:00,63.79,63.88,63.78,63.88,19721.0,62.4866,62.5747,62.4768,62.5747,19721.0
2024-11-21 14:50:00,63.87,63.93,63.85,63.88,22528.0,62.565,62.6237,62.5454,62.5747,22528.0
2024-11-21 15:00:00,63.87,63.87,63.75,63.78,25689.0,62.565,62.565,62.4474,62.4768,25689.0
2024-11-21 15:10:00,63.78,63.84,63.76,63.79,46262.0,62.4768,62.5356,62.4572,62.4866,46262.0
2024-11-21 15:20:00,63.79,63.88,63.79,63.86,28637.0,62.4866,62.5747,62.4866,62.5552,28637.0
2024-11-21 15:30:00,63.86,63.93,63.85,63.9,35023.0,62.5552,62.6237,62.5454,62.5943,35023.0
2024-11-21 15:40:00,63.89,63.98,63.84,63.97,60838.0,62.5845,62.6727,62.5356,62.6629,60838.0
2024-11-21 15:50:00,63.96,64.14,63.93,64.12,518386.0,62.6531,62.8294,62.6237,62.8098,518386.0
2024-11-22 09:30:00,64.56,64.66,64.25,64.31,105560.0,63.2409,63.3388,62.9372,62.996,105560.0
2024-11-22 09:40:00,64.33,64.65,64.32,64.63,90126.0,63.0156,63.329,63.0058,63.3094,90126.0
2024-11-22 09:50:00,64.67,64.71,64.55,64.69,45857.0,63.3486,63.3878,63.2311,63.3682,45857.0
2024-11-22 10:00:00,64.67,64.67,64.47,64.49,61213.0,63.3486,63.3486,63.1527,63.1723,61213.0
2024-11-22 10:10:00,64.5,64.59,64.5,64.58,82635.0,63.1821,63.2702,63.1821,63.2604,82635.0
2024-11-22 10:20:00,64.59,64.69,64.52,64.56,40432.0,63.2702,63.3682,63.2017,63.2409,40432.0
2024-11-22 10:30:00,64.57,64.69,64.48,64.57,63629.0,63.2507,63.3682,63.1625,63.2507,63629.0
2024-11-22 10:40:00,64.58,64.63,64.52,64.53,19851.0,63.2604,63.3094,63.2017,63.2115,19851.0
2024-11-22 10:50:00,64.55,64.7,64.55,64.7,25028.0,63.2311,63.378,63.2311,63.378,25028.0
2024-11-22 11:00:00,64.7,64.78,64.7,64.74,71833.0,63.378,63.4564,63.378,63.4172,71833.0
2024-11-22 11:10:00,64.74,64.74,64.66,64.71,26264.0,63.4172,63.4172,63.3388,63.3878,26264.0
2024-11-22 11:20:00,64.71,64.73,64.63,64.67,78603.0,63.3878,63.4074,63.3094,63.3486,78603.0
2024-11-22 11:30:00,64.68,64.68,64.52,64.56,28876.0,63.3584,63.3584,63.2017,63.2409,28876.0
2024-11-22 11:40:00,64.56,64.64,64.55,64.6,70626.0,63.2409,63.3192,63.2311,63.28,70626.0
2024-11-22 11:50:00,64.6,64.61,64.55,64.61,69002.0,63.28,63.2898,63.2311,63.2898,69002.0
2024-11-22 12:00:00,64.62,64.74,64.59,64.71,17299.0,63.2996,63.4172,63.2702,63.3878,17299.0
2024-11-22 12:10:00,64.72,64.72,64.57,64.57,33695.0,63.3976,63.3976,63.2507,63.2507,33695.0
2024-11-22 12:20:00,64.55,64.6,64.55,64.57,101681.0,63.2311,63.28,63.2311,63.2507,101681.0
2024-11-22 12:30:00,64.56,64.6,64.56,64.58,30882.0,63.2409,63.28,63.2409,63.2604,30882.0
2024-11-22 12:40:00,64.56,64.59,64.55,64.59,38927.0,63.2409,63.2702,63.2311,63.2702,38927.0
2024-11-22 12:50:00,64.59,64.68,64.57,64.67,28212.0,63.2702,63.3584,63.2507,63.3486,28212.0
2024-11-22 13:00:00,64.68,64.77,64.66,64.75,35250.0,63.3584,63.4466,63.3388,63.427,35250.0
2024-11-22 13:10:00,64.75,64.76,64.67,64.71,15315.0,63.427,63.4368,63.3486,63.3878,15315.0
2024-11-22 13:20:00,64.7,64.76,64.64,64.71,69567.0,63.378,63.4368,63.3192,63.3878,69567.0
2024-11-22 13:30:00,64.71,64.72,64.67,64.71,22627.0,63.3878,63.3976,63.3486,63.3878,22627.0
2024-11-22 13:40:00,64.72,64.82,64.71,64.75,51381.0,63.3976,63.4955,63.3878,63.427,51381.0
2024-11-22 13:50:00,64.76,64.83,64.74,64.83,23931.0,63.4368,63.5053,63.4172,63.5053,23931.0
2024-11-22 14:00:00,64.83,64.9,64.81,64.81,80935.0,63.5053,63.5739,63.4857,63.4857,80935.0
2024-11-22 14:10:00,64.81,64.81,64.72,64.77,18307.0,63.4857,63.4857,63.3976,63.4466,18307.0
2024-11-22 14:20:00,64.78,64.9,64.77,64.89,20581.0,63.4564,63.5739,63.4466,63.5641,20581.0
2024-11-22 14:30:00,64.89,64.9,64.87,64.88,21978.0,63.5641,63.5739,63.5445,63.5543,21978.0
2024-11-22 14:40:00,64.88,64.92,64.85,64.88,44844.0,63.5543,63.5935,63.5249,63.5543,44844.0
2024-11-22 14:50:00,64.88,64.89,64.84,64.86,36260.0,63.5543,63.5641,63.5151,63.5347,36260.0
2024-11-22 15:00:00,64.86,64.98,64.85,64.98,35291.0,63.5347,63.6523,63.5249,63.6523,35291.0
2024-11-22 15:10:00,64.97,65.01,64.93,65.0,43577.0,63.6425,63.6817,63.6033,63.6719,43577.0
2024-11-22 15:20:00,65.01,65.11,64.98,65.02,113056.0,63.6817,63.7796,63.6523,63.6915,113056.0
2024-11-22 15:30:00,65.03,65.1,65.0,65.09,52411.0,63.7013,63.7698,63.6719,63.76,52411.0
2024-11-22 15:40:00,65.09,65.13,65.04,65.05,110189.0,63.76,63.7992,63.711,63.7208,110189.0
2024-11-22 15:50:00,65.05,65.06,64.94,64.97,398314.0,63.7208,63.7306,63.6131,63.6425,398314.0
2024-11-25 09:30:00,65.21,65.59,65.07,65.41,103935.0,63.8776,64.2498,63.7404,64.0735,103935.0
2024-11-25 09:40:00,65.4,65.6,65.39,65.59,98160.0,64.0637,64.2596,64.0539,64.2498,98160.0
2024-11-25 09:50:00,65.59,65.6,65.39,65.46,52834.0,64.2498,64.2596,64.0539,64.1225,52834.0
2024-11-25 10:00:00,65.45,65.5,65.24,65.35,48090.0,64.1127,64.1616,63.907,64.0147,48090.0
2024-11-25 10:10:00,65.36,65.46,65.31,65.46,28074.0,64.0245,64.1225,63.9755,64.1225,28074.0
2024-11-25 10:20:00,65.46,65.5,65.26,65.28,38072.0,64.1225,64.1616,63.9266,63.9461,38072.0
2024-11-25 10:30:00,65.27,65.34,65.25,65.3,30736.0,63.9363,64.0049,63.9168,63.9657,30736.0
2024-11-25 10:40:00,65.3,65.3,65.15,65.2,33785.0,63.9657,63.9657,63.8188,63.8678,33785.0
2024-11-25 10:50:00,65.2,65.34,65.19,65.34,55828.0,63.8678,64.0049,63.858,64.0049,55828.0
2024-11-25 11:00:00,65.34,65.4,65.28,65.39,31903.0,64.0049,64.0637,63.9461,64.0539,31903.0
2024-11-25 11:10:00,65.39,65.48,65.36,65.47,19783.0,64.0539,64.1421,64.0245,64.1323,19783.0
2024-11-25 11:20:00,65.48,65.5,65.37,65.37,25435.0,64.1421,64.1616,64.0343,64.0343,25435.0
2024-11-25 11:30:00,65.38,65.41,65.32,65.37,24173.0,64.0441,64.0735,63.9853,64.0343,24173.0
2024-11-25 11:40:00,65.38,65.38,65.3,65.31,20443.0,64.0441,64.0441,63.9657,63.9755,20443.0
2024-11-25 11:50:00,65.33,65.36,65.29,65.31,19282.0,63.9951,64.0245,63.9559,63.9755,19282.0
2024-11-25 12:00:00,65.32,65.52,65.32,65.51,68332.0,63.9853,64.1812,63.9853,64.1714,68332.0
2024-11-25 12:10:00,65.51,65.53,65.46,65.47,39585.0,64.1714,64.191,64.1225,64.1323,39585.0
2024-11-25 12:20:00,65.48,65.5,65.38,65.4,24786.0,64.1421,64.1616,64.0441,64.0637,24786.0
2024-11-25 12:30:00,65.41,65.42,65.36,65.41,16208.0,64.0735,64.0833,64.0245,64.0735,16208.0
2024-11-25 12:40:00,65.41,65.41,65.36,65.41,15766.0,64.0735,64.0735,64.0245,64.0735,15766.0
2024-11-25 12:50:00,65.41,65.42,65.31,65.33,27680.0,64.0735,64.0833,63.9755,63.9951,27680.0
2024-11-25 13:00:00,65.33,65.39,65.32,65.37,16113.0,63.9951,64.0539,63.9853,64.0343,16113.0
2024-11-25 13:10:00,65.37,65.41,65.35,65.37,14333.0,64.0343,64.0735,64.0147,64.0343,14333.0
2024-11-25 13:20:00,65.36,65.42,65.32,65.42,20725.0,64.0245,64.0833,63.9853,64.0833,20725.0
2024-11-25 13:30:00,65.41,65.42,65.34,65.42,18902.0,64.0735,64.0833,64.0049,64.0833,18902.0
2024-11-25 13:40:00,65.42,65.44,65.39,65.43,19583.0,64.0833,64.1029,64.0539,64.0931,19583.0
2024-11-25 13:50:00,65.43,65.5,65.43,65.5,14685.0,64.0931,64.1616,64.0931,64.1616,14685.0
2024-11-25 14:00:00,65.49,65.5,65.43,65.44,25376.0,64.1519,64.1616,64.0931,64.1029,25376.0
2024-11-25 14:10:00,65.44,65.46,65.41,65.44,14045.0,64.1029,64.1225,64.0735,64.1029,14045.0
2024-11-25 14:20:00,65.44,65.47,65.37,65.39,21778.0,64.1029,64.1323,64.0343,64.0539,21778.0
2024-11-25 14:30:00,65.39,65.44,65.37,65.43,16906.0,64.0539,64.1029,64.0343,64.0931,16906.0
2024-11-25 14:40:00,65.43,65.45,65.41,65.42,24277.0,64.0931,64.1127,64.0735,64.0833,24277.0
2024-11-25 14:50:00,65.42,65.43,65.38,65.42,28818.0,64.0833,64.0931,64.0441,64.0833,28818.0
2024-11-25 15:00:00,65.42,65.5,65.42,65.5,23992.0,64.0833,64.1616,64.0833,64.1616,23992.0
2024-11-25 15:10:00,65.5,65.51,65.45,65.48,40310.0,64.1616,64.1714,64.1127,64.1421,40310.0
2024-11-25 15:20:00,65.48,65.51,65.46,65.5,45151.0,64.1421,64.1714,64.1225,64.1616,45151.0
2024-11-25 15:30:00,65.5,65.63,65.47,65.58,73891.0,64.1616,64.289,64.1323,64.24,73891.0
2024-11-25 15:40:00,65.59,65.61,65.5,65.61,65145.0,64.2498,64.2694,64.1616,64.2694,65145.0
2024-11-25 15:50:00,65.6,65.6,65.49,65.53,311254.0,64.2596,64.2596,64.1519,64.191,311254.0
2024-11-26 09:30:00,65.5,65.79,65.44,65.67,93207.0,64.1616,64.4457,64.1029,64.3282,93207.0
2024-11-26 09:40:00,65.7,65.73,65.44,65.52,36765.0,64.3576,64.3869,64.1029,64.1812,36765.0
2024-11-26 09:50:00,65.5,65.69,65.5,65.57,30110.0,64.1616,64.3478,64.1616,64.2302,30110.0
2024-11-26 10:00:00,65.56,65.73,65.55,65.63,30368.0,64.2204,64.3869,64.2106,64.289,30368.0
2024-11-26 10:10:00,65.63,65.77,65.56,65.77,27716.0,64.289,64.4261,64.2204,64.4261,27716.0
2024-11-26 10:20:00,65.79,65.89,65.74,65.86,32633.0,64.4457,64.5437,64.3967,64.5143,32633.0
2024-11-26 10:30:00,65.86,66.13,65.83,66.01,94051.0,64.5143,64.7788,64.4849,64.6612,94051.0
2024-11-26 10:40:00,66.0,66.12,65.91,65.92,208627.0,64.6514,64.769,64.5633,64.5731,208627.0
2024-11-26 10:50:00,65.92,66.03,65.9,66.03,32447.0,64.5731,64.6808,64.5535,64.6808,32447.0
2024-11-26 11:00:00,66.02,66.03,65.94,65.99,51072.0,64.671,64.6808,64.5927,64.6416,51072.0
2024-11-26 11:10:00,66.0,66.08,65.94,66.06,44065.0,64.6514,64.7298,64.5927,64.7102,44065.0
2024-11-26 11:20:00,66.06,66.08,65.96,66.0,352812.0,64.7102,64.7298,64.6122,64.6514,352812.0
2024-11-26 11:30:00,65.98,66.07,65.9,66.04,45516.0,64.6318,64.72,64.5535,64.6906,45516.0
2024-11-26 11:40:00,66.04,66.08,66.01,66.06,40552.0,64.6906,64.7298,64.6612,64.7102,40552.0
2024-11-26 11:50:00,66.07,66.07,65.92,65.92,23583.0,64.72,64.72,64.5731,64.5731,23583.0
2024-11-26 12:00:00,65.92,65.93,65.78,65.83,21162.0,64.5731,64.5829,64.4359,64.4849,21162.0
2024-11-26 12:10:00,65.84,65.9,65.82,65.85,30877.0,64.4947,64.5535,64.4751,64.5045,30877.0
2024-11-26 12:20:00,65.85,65.86,65.73,65.82,27401.0,64.5045,64.5143,64.3869,64.4751,27401.0
2024-11-26 12:30:00,65.82,65.9,65.82,65.89,15053.0,64.4751,64.5535,64.4751,64.5437,15053.0
2024-11-26 12:40:00,65.89,65.93,65.85,65.91,18493.0,64.5437,64.5829,64.5045,64.5633,18493.0
2024-11-26 12:50:00,65.91,65.97,65.9,65.95,24919.0,64.5633,64.622,64.5535,64.6025,24919.0
2024-11-26 13:00:00,65.95,66.11,65.95,66.1,35016.0,64.6025,64.7592,64.6025,64.7494,35016.0
2024-11-26 13:10:00,66.1,66.19,66.1,66.18,22036.0,64.7494,64.8375,64.7494,64.8278,22036.0
2024-11-26 13:20:00,66.19,66.24,66.18,66.21,23864.0,64.8375,64.8865,64.8278,64.8571,23864.0
2024-11-26 13:30:00,66.22,66.25,66.2,66.25,26578.0,64.8669,64.8963,64.8473,64.8963,26578.0
2024-11-26 13:40:00,66.25,66.27,66.21,66.23,39027.0,64.8963,64.9159,64.8571,64.8767,39027.0
2024-11-26 13:50:00,66.23,66.27,66.21,66.23,23080.0,64.8767,64.9159,64.8571,64.8767,23080.0
2024-11-26 14:00:00,66.22,66.28,66.17,66.22,54831.0,64.8669,64.9257,64.818,64.8669,54831.0
2024-11-26 14:10:00,66.22,66.22,66.09,66.14,37915.0,64.8669,64.8669,64.7396,64.7886,37915.0
2024-11-26 14:20:00,66.13,66.23,66.12,66.23,24106.0,64.7788,64.8767,64.769,64.8767,24106.0
2024-11-26 14:30:00,66.23,66.29,66.23,66.28,20386.0,64.8767,64.9355,64.8767,64.9257,20386.0
2024-11-26 14:40:00,66.28,66.33,66.27,66.31,35704.0,64.9257,64.9747,64.9159,64.9551,35704.0
2024-11-26 14:50:00,66.32,66.33,66.25,66.25,34257.0,64.9649,64.9747,64.8963,64.8963,34257.0
2024-11-26 15:00:00,66.26,66.27,66.18,66.18,31416.0,64.9061,64.9159,64.8278,64.8278,31416.0
2024-11-26 15:10:00,66.17,66.2,66.04,66.06,60615.0,64.818,64.8473,64.6906,64.7102,60615.0
2024-11-26 15:20:00,66.06,66.09,65.98,65.99,57335.0,64.7102,64.7396,64.6318,64.6416,57335.0
2024-11-26 15:30:00,65.99,66.06,65.98,66.04,59612.0,64.6416,64.7102,64.6318,64.6906,59612.0
2024-11-26 15:40:00,66.04,66.06,65.91,65.93,73373.0,64.6906,64.7102,64.5633,64.5829,73373.0
2024-11-26 15:50:00,65.95,66.02,65.93,66.0,227310.0,64.6025,64.671,64.5829,64.6514,227310.0
2024-11-27 09:30:00,66.42,66.69,66.29,66.62,76276.0,65.0628,65.3273,64.9355,65.2588,76276.0
2024-11-27 09:40:00,66.65,66.69,66.51,66.51,21620.0,65.2882,65.3273,65.151,65.151,21620.0
2024-11-27 09:50:00,66.53,66.69,66.48,66.66,36508.0,65.1706,65.3273,65.1216,65.2979,36508.0
2024-11-27 10:00:00,66.63,66.7,66.48,66.51,227408.0,65.2686,65.3371,65.1216,65.151,227408.0
2024-11-27 10:10:00,66.5,66.66,66.42,66.53,36561.0,65.1412,65.2979,65.0628,65.1706,36561.0
2024-11-27 10:20:00,66.53,66.74,66.51,66.74,47152.0,65.1706,65.3763,65.151,65.3763,47152.0
2024-11-27 10:30:00,66.73,66.82,66.7,66.74,41381.0,65.3665,65.4547,65.3371,65.3763,41381.0
2024-11-27 10:40:00,66.73,66.79,66.67,66.77,68045.0,65.3665,65.4253,65.3077,65.4057,68045.0
2024-11-27 10:50:00,66.77,66.91,66.75,66.91,36302.0,65.4057,65.5428,65.3861,65.5428,36302.0
2024-11-27 11:00:00,66.9,66.98,66.83,66.84,44101.0,65.533,65.6114,65.4645,65.4743,44101.0
2024-11-27 11:10:00,66.85,66.9,66.82,66.9,32897.0,65.4841,65.533,65.4547,65.533,32897.0
2024-11-27 11:20:00,66.89,66.92,66.84,66.84,27128.0,65.5232,65.5526,65.4743,65.4743,27128.0
2024-11-27 11:30:00,66.85,67.0,66.83,66.95,41156.0,65.4841,65.631,65.4645,65.582,41156.0
2024-11-27 11:40:00,66.94,66.96,66.87,66.95,24700.0,65.5722,65.5918,65.5037,65.582,24700.0
2024-11-27 11:50:00,66.95,66.99,66.91,66.98,33890.0,65.582,65.6212,65.5428,65.6114,33890.0
2024-11-27 12:00:00,66.98,66.99,66.84,66.87,65437.0,65.6114,65.6212,65.4743,65.5037,65437.0
2024-11-27 12:10:00,66.86,66.86,66.78,66.81,30876.0,65.4939,65.4939,65.4155,65.4449,30876.0
2024-11-27 12:20:00,66.81,66.81,66.67,66.67,28554.0,65.4449,65.4449,65.3077,65.3077,28554.0
2024-11-27 12:30:00,66.67,66.67,66.63,66.65,15048.0,65.3077,65.3077,65.2686,65.2882,15048.0
2024-11-27 12:40:00,66.65,66.66,66.59,66.59,18389.0,65.2882,65.2979,65.2294,65.2294,18389.0
2024-11-27 12:50:00,66.59,66.62,66.55,66.59,36243.0,65.2294,65.2588,65.1902,65.2294,36243.0
2024-11-27 13:00:00,66.59,66.59,66.51,66.52,17106.0,65.2294,65.2294,65.151,65.1608,17106.0
2024-11-27 13:10:00,66.51,66.54,66.48,66.48,21484.0,65.151,65.1804,65.1216,65.1216,21484.0
2024-11-27 13:20:00,66.49,66.49,66.45,66.45,20004.0,65.1314,65.1314,65.0922,65.0922,20004.0
2024-11-27 13:30:00,66.45,66.48,66.44,66.46,15283.0,65.0922,65.1216,65.0824,65.102,15283.0
2024-11-27 13:40:00,66.47,66.47,66.38,66.38,30541.0,65.1118,65.1118,65.0237,65.0237,30541.0
2024-11-27 13:50:00,66.39,66.44,66.38,66.44,11102.0,65.0335,65.0824,65.0237,65.0824,11102.0
2024-11-27 14:00:00,66.44,66.44,66.35,66.36,23209.0,65.0824,65.0824,64.9943,65.0041,23209.0
2024-11-27 14:10:00,66.35,66.36,66.29,66.36,31460.0,64.9943,65.0041,64.9355,65.0041,31460.0
2024-11-27 14:20:00,66.36,66.38,66.31,66.37,17367.0,65.0041,65.0237,64.9551,65.0139,17367.0
2024-11-27 14:30:00,66.38,66.4,66.35,66.39,14895.0,65.0237,65.0433,64.9943,65.0335,14895.0
2024-11-27 14:40:00,66.39,66.39,66.3,66.3,18562.0,65.0335,65.0335,64.9453,64.9453,18562.0
2024-11-27 14:50:00,66.3,66.43,66.29,66.36,31670.0,64.9453,65.0726,64.9355,65.0041,31670.0
2024-11-27 15:00:00,66.35,66.35,66.22,66.23,22956.0,64.9943,64.9943,64.8669,64.8767,22956.0
2024-11-27 15:10:00,66.24,66.28,66.2,66.22,35623.0,64.8865,64.9257,64.8473,64.8669,35623.0
2024-11-27 15:20:00,66.23,66.24,66.2,66.23,25761.0,64.8767,64.8865,64.8473,64.8767,25761.0
2024-11-27 15:30:00,66.23,66.27,66.22,66.23,30991.0,64.8767,64.9159,64.8669,64.8767,30991.0
2024-11-27 15:40:00,66.24,66.25,66.17,66.21,60249.0,64.8865,64.8963,64.818,64.8571,60249.0
2024-11-27 15:50:00,66.19,66.33,66.18,66.22,225651.0,64.8375,64.9747,64.8278,64.8669,225651.0
2024-11-29 09:30:00,66.12,66.38,65.92,65.96,72726.0,64.769,65.0237,64.5731,64.6122,72726.0
2024-11-29 09:40:00,65.97,66.04,65.89,66.03,28705.0,64.622,64.6906,64.5437,64.6808,28705.0
2024-11-29 09:50:00,66.04,66.06,65.7,65.77,69871.0,64.6906,64.7102,64.3576,64.4261,69871.0
2024-11-29 10:00:00,65.77,66.02,65.74,65.97,21503.0,64.4261,64.671,64.3967,64.622,21503.0
2024-11-29 10:10:00,65.98,66.03,65.81,65.81,26284.0,64.6318,64.6808,64.4653,64.4653,26284.0
2024-11-29 10:20:00,65.83,65.99,65.79,65.98,28155.0,64.4849,64.6416,64.4457,64.6318,28155.0
2024-11-29 10:30:00,65.99,66.03,65.91,66.0,32747.0,64.6416,64.6808,64.5633,64.6514,32747.0
2024-11-29 10:40:00,66.01,66.02,65.88,65.94,20695.0,64.6612,64.671,64.5339,64.5927,20695.0
2024-11-29 10:50:00,65.94,66.02,65.89,65.91,21671.0,64.5927,64.671,64.5437,64.5633,21671.0
2024-11-29 11:00:00,65.92,66.01,65.81,65.98,62975.0,64.5731,64.6612,64.4653,64.6318,62975.0
2024-11-29 11:10:00,65.98,65.99,65.92,65.96,29303.0,64.6318,64.6416,64.5731,64.6122,29303.0
2024-11-29 11:20:00,65.97,66.05,65.94,66.03,27714.0,64.622,64.7004,64.5927,64.6808,27714.0
2024-11-29 11:30:00,66.03,66.05,65.98,66.03,18664.0,64.6808,64.7004,64.6318,64.6808,18664.0
2024-11-29 11:40:00,66.03,66.07,66.03,66.05,17340.0,64.6808,64.72,64.6808,64.7004,17340.0
2024-11-29 11:50:00,66.04,66.05,65.99,65.99,16205.0,64.6906,64.7004,64.6416,64.6416,16205.0
2024-11-29 12:00:00,66.0,66.06,66.0,66.01,18335.0,64.6514,64.7102,64.6514,64.6612,18335.0
2024-11-29 12:10:00,66.02,66.19,66.0,66.18,33504.0,64.671,64.8375,64.6514,64.8278,33504.0
2024-11-29 12:20:00,66.19,66.2,66.16,66.18,33865.0,64.8375,64.8473,64.8082,64.8278,33865.0
2024-11-29 12:30:00,66.17,66.28,66.17,66.28,27888.0,64.818,64.9257,64.818,64.9257,27888.0
2024-11-29 12:40:00,66.28,66.32,66.19,66.23,74088.0,64.9257,64.9649,64.8375,64.8767,74088.0
2024-11-29 12:50:00,66.25,66.36,66.15,66.27,186159.0,64.8963,65.0041,64.7984,64.9159,186159.0
2024-12-02 09:30:00,66.24,66.25,65.85,66.05,54795.0,64.8865,64.8963,64.5045,64.7004,54795.0
2024-12-02 09:40:00,66.06,66.18,65.99,66.05,38337.0,64.7102,64.8278,64.6416,64.7004,38337.0
2024-12-02 09:50:00,66.09,66.38,66.04,66.38,67723.0,64.7396,65.0237,64.6906,65.0237,67723.0
2024-12-02 10:00:00,66.35,66.44,66.28,66.44,45298.0,64.9943,65.0824,64.9257,65.0824,45298.0
2024-12-02 10:10:00,66.44,66.47,66.35,66.46,36967.0,65.0824,65.1118,64.9943,65.102,36967.0
2024-12-02 10:20:00,66.47,66.57,66.43,66.56,44934.0,65.1118,65.2098,65.0726,65.2,44934.0
2024-12-02 10:30:00,66.56,66.68,66.55,66.67,29878.0,65.2,65.3175,65.1902,65.3077,29878.0
2024-12-02 10:40:00,66.67,66.71,66.61,66.69,51027.0,65.3077,65.3469,65.249,65.3273,51027.0
2024-12-02 10:50:00,66.7,66.78,66.65,66.78,158270.0,65.3371,65.4155,65.2882,65.4155,158270.0
2024-12-02 11:00:00,66.77,66.84,66.75,66.79,39328.0,65.4057,65.4743,65.3861,65.4253,39328.0
2024-12-02 11:10:00,66.78,66.85,66.74,66.79,45360.0,65.4155,65.4841,65.3763,65.4253,45360.0
2024-12-02 11:20:00,66.79,66.94,66.77,66.91,93391.0,65.4253,65.5722,65.4057,65.5428,93391.0
2024-12-02 11:30:00,66.9,66.96,66.86,66.92,65293.0,65.533,65.5918,65.4939,65.5526,65293.0
2024-12-02 11:40:00,66.92,66.95,66.87,66.92,55496.0,65.5526,65.582,65.5037,65.5526,55496.0
2024-12-02 11:50:00,66.92,66.99,66.91,66.98,39785.0,65.5526,65.6212,65.5428,65.6114,39785.0
2024-12-02 12:00:00,66.98,67.04,66.93,66.93,102348.0,65.6114,65.6702,65.5624,65.5624,102348.0
2024-12-02 12:10:00,66.93,66.98,66.86,66.97,75173.0,65.5624,65.6114,65.4939,65.6016,75173.0
2024-12-02 12:20:00,66.95,67.04,66.91,67.04,49287.0,65.582,65.6702,65.5428,65.6702,49287.0
2024-12-02 12:30:00,67.05,67.06,66.98,67.0,41074.0,65.68,65.6898,65.6114,65.631,41074.0
2024-12-02 12:40:00,67.0,67.08,67.0,67.05,54792.0,65.631,65.7094,65.631,65.68,54792.0
2024-12-02 12:50:00,67.04,67.08,67.02,67.02,29200.0,65.6702,65.7094,65.6506,65.6506,29200.0
2024-12-02 13:00:00,67.03,67.16,67.02,67.16,35817.0,65.6604,65.7877,65.6506,65.7877,35817.0
2024-12-02 13:10:00,67.16,67.17,67.11,67.14,39570.0,65.7877,65.7975,65.7388,65.7681,39570.0
2024-12-02 13:20:00,67.14,67.21,67.1,67.2,46606.0,65.7681,65.8367,65.729,65.8269,46606.0
2024-12-02 13:30:00,67.2,67.21,67.16,67.19,46659.0,65.8269,65.8367,65.7877,65.8171,46659.0
2024-12-02 13:40:00,67.19,67.23,67.12,67.15,45479.0,65.8171,65.8563,65.7485,65.7779,45479.0
2024-12-02 13:50:00,67.16,67.25,67.11,67.25,60369.0,65.7877,65.8759,65.7388,65.8759,60369.0
2024-12-02 14:00:00,67.25,67.29,67.21,67.29,51793.0,65.8759,65.9151,65.8367,65.9151,51793.0
2024-12-02 14:10:00,67.29,67.35,67.26,67.28,94329.0,65.9151,65.9738,65.8857,65.9053,94329.0
2024-12-02 14:20:00,67.28,67.28,67.19,67.24,64827.0,65.9053,65.9053,65.8171,65.8661,64827.0
2024-12-02 14:30:00,67.25,67.25,67.19,67.22,68777.0,65.8759,65.8759,65.8171,65.8465,68777.0
2024-12-02 14:40:00,67.22,67.26,67.19,67.25,63455.0,65.8465,65.8857,65.8171,65.8759,63455.0
2024-12-02 14:50:00,67.25,67.29,67.18,67.2,54945.0,65.8759,65.9151,65.8073,65.8269,54945.0
2024-12-02 15:00:00,67.2,67.2,67.15,67.15,53249.0,65.8269,65.8269,65.7779,65.7779,53249.0
2024-12-02 15:10:00,67.16,67.2,67.12,67.17,80244.0,65.7877,65.8269,65.7485,65.7975,80244.0
2024-12-02 15:20:00,67.17,67.18,67.15,67.17,82112.0,65.7975,65.8073,65.7779,65.7975,82112.0
2024-12-02 15:30:00,67.17,67.26,67.14,67.17,121382.0,65.7975,65.8857,65.7681,65.7975,121382.0
2024-12-02 15:40:00,67.17,67.29,67.11,67.27,222513.0,65.7975,65.9151,65.7388,65.8955,222513.0
2024-12-02 15:50:00,67.28,67.4,67.05,67.05,639524.0,65.9053,66.0228,65.68,65.68,639524.0
2024-12-03 09:30:00,67.0,67.14,66.75,66.76,61921.0,65.631,65.7681,65.3861,65.3959,61921.0
2024-12-03 09:40:00,66.79,67.09,66.78,67.01,40610.0,65.4253,65.7192,65.4155,65.6408,40610.0
2024-12-03 09:50:00,67.01,67.05,66.79,66.87,27785.0,65.6408,65.68,65.4253,65.5037,27785.0
2024-12-03 10:00:00,66.86,66.96,66.7,66.93,97281.0,65.4939,65.5918,65.3371,65.5624,97281.0
2024-12-03 10:10:00,66.94,66.96,66.78,66.87,43508.0,65.5722,65.5918,65.4155,65.5037,43508.0
2024-12-03 10:20:00,66.88,66.95,66.84,66.91,39004.0,65.5135,65.582,65.4743,65.5428,39004.0
2024-12-03 10:30:00,66.9,66.93,66.8,66.83,56304.0,65.533,65.5624,65.4351,65.4645,56304.0
2024-12-03 10:40:00,66.83,66.83,66.67,66.73,28459.0,65.4645,65.4645,65.3077,65.3665,28459.0
2024-12-03 10:50:00,66.73,66.81,66.43,66.48,66820.0,65.3665,65.4449,65.0726,65.1216,66820.0
2024-12-03 11:00:00,66.48,66.54,66.39,66.47,38114.0,65.1216,65.1804,65.0335,65.1118,38114.0
2024-12-03 11:10:00,66.46,66.49,66.37,66.41,46559.0,65.102,65.1314,65.0139,65.0531,46559.0
2024-12-03 11:20:00,66.4,66.54,66.38,66.51,62968.0,65.0433,65.1804,65.0237,65.151,62968.0
2024-12-03 11:30:00,66.53,66.61,66.5,66.56,26748.0,65.1706,65.249,65.1412,65.2,26748.0
2024-12-03 11:40:00,66.56,66.61,66.53,66.57,24919.0,65.2,65.249,65.1706,65.2098,24919.0
2024-12-03 11:50:00,66.56,66.56,66.44,66.45,32943.0,65.2,65.2,65.0824,65.0922,32943.0
2024-12-03 12:00:00,66.45,66.49,66.41,66.49,43053.0,65.0922,65.1314,65.0531,65.1314,43053.0
2024-12-03 12:10:00,66.5,66.54,66.44,66.46,45061.0,65.1412,65.1804,65.0824,65.102,45061.0
2024-12-03 12:20:00,66.47,66.61,66.46,66.58,40011.0,65.1118,65.249,65.102,65.2196,40011.0
2024-12-03 12:30:00,66.58,66.65,66.5,66.52,97593.0,65.2196,65.2882,65.1412,65.1608,97593.0
2024-12-03 12:40:00,66.52,66.53,66.44,66.44,21126.0,65.1608,65.1706,65.0824,65.0824,21126.0
2024-12-03 12:50:00,66.45,66.54,66.4,66.4,82236.0,65.0922,65.1804,65.0433,65.0433,82236.0
2024-12-03 13:00:00,66.42,66.43,66.32,66.37,63161.0,65.0628,65.0726,64.9649,65.0139,63161.0
2024-12-03 13:10:00,66.39,66.41,66.34,66.35,53606.0,65.0335,65.0531,64.9845,64.9943,53606.0
2024-12-03 13:20:00,66.35,66.44,66.32,66.42,181084.0,64.9943,65.0824,64.9649,65.0628,181084.0
2024-12-03 13:30:00,66.42,66.51,66.41,66.5,28581.0,65.0628,65.151,65.0531,65.1412,28581.0
2024-12-03 13:40:00,66.51,66.62,66.48,66.55,53662.0,65.151,65.2588,65.1216,65.1902,53662.0
2024-12-03 13:50:00,66.55,66.57,66.49,66.53,30429.0,65.1902,65.2098,65.1314,65.1706,30429.0
2024-12-03 14:00:00,66.53,66.57,66.48,66.5,69616.0,65.1706,65.2098,65.1216,65.1412,69616.0
2024-12-03 14:10:00,66.49,66.6,66.47,66.55,92122.0,65.1314,65.2392,65.1118,65.1902,92122.0
2024-12-03 14:20:00,66.55,66.6,66.53,66.54,63055.0,65.1902,65.2392,65.1706,65.1804,63055.0
2024-12-03 14:30:00,66.54,66.57,66.46,66.47,55627.0,65.1804,65.2098,65.102,65.1118,55627.0
2024-12-03 14:40:00,66.47,66.48,66.34,66.38,53372.0,65.1118,65.1216,64.9845,65.0237,53372.0
2024-12-03 14:50:00,66.37,66.52,66.32,66.52,62560.0,65.0139,65.1608,64.9649,65.1608,62560.0
2024-12-03 15:00:00,66.53,66.53,66.42,66.45,68199.0,65.1706,65.1706,65.0628,65.0922,68199.0
2024-12-03 15:10:00,66.46,66.53,66.46,66.53,84287.0,65.102,65.1706,65.102,65.1706,84287.0
2024-12-03 15:20:00,66.53,66.53,66.38,66.4,125812.0,65.1706,65.1706,65.0237,65.0433,125812.0
2024-12-03 15:30:00,66.39,66.48,66.31,66.42,96811.0,65.0335,65.1216,64.9551,65.0628,96811.0
2024-12-03 15:40:00,66.42,66.5,66.4,66.49,124765.0,65.0628,65.1412,65.0433,65.1314,124765.0
2024-12-03 15:50:00,66.48,66.51,66.23,66.27,557844.0,65.1216,65.151,64.8767,64.9159,557844.0
2024-12-04 09:30:00,65.65,66.2,65.36,65.41,98343.0,64.3086,64.8473,64.0245,64.0735,98343.0
2024-12-04 09:40:00,65.48,65.48,65.07,65.21,48830.0,64.1421,64.1421,63.7404,63.8776,48830.0
2024-12-04 09:50:00,65.2,65.4,65.16,65.34,39132.0,63.8678,64.0637,63.8286,64.0049,39132.0
2024-12-04 10:00:00,65.35,65.37,65.14,65.19,58108.0,64.0147,64.0343,63.809,63.858,58108.0
2024-12-04 10:10:00,65.18,65.38,65.13,65.34,29673.0,63.8482,64.0441,63.7992,64.0049,29673.0
2024-12-04 10:20:00,65.32,65.4,65.29,65.34,26384.0,63.9853,64.0637,63.9559,64.0049,26384.0
2024-12-04 10:30:00,65.36,65.41,65.24,65.39,33466.0,64.0245,64.0735,63.907,64.0539,33466.0
2024-12-04 10:40:00,65.38,65.46,65.36,65.45,51570.0,64.0441,64.1225,64.0245,64.1127,51570.0
2024-12-04 10:50:00,65.46,65.47,65.4,65.46,31219.0,64.1225,64.1323,64.0637,64.1225,31219.0
2024-12-04 11:00:00,65.47,65.53,65.4,65.48,37245.0,64.1323,64.191,64.0637,64.1421,37245.0
2024-12-04 11:10:00,65.48,65.56,65.45,65.52,35162.0,64.1421,64.2204,64.1127,64.1812,35162.0
2024-12-04 11:20:00,65.52,65.69,65.51,65.56,101927.0,64.1812,64.3478,64.1714,64.2204,101927.0
2024-12-04 11:30:00,65.58,65.62,65.49,65.56,35125.0,64.24,64.2792,64.1519,64.2204,35125.0
2024-12-04 11:40:00,65.55,65.56,65.48,65.51,37987.0,64.2106,64.2204,64.1421,64.1714,37987.0
2024-12-04 11:50:00,65.52,65.63,65.51,65.55,24302.0,64.1812,64.289,64.1714,64.2106,24302.0
2024-12-04 12:00:00,65.55,65.55,65.47,65.5,18106.0,64.2106,64.2106,64.1323,64.1616,18106.0
2024-12-04 12:10:00,65.51,65.51,65.43,65.44,19991.0,64.1714,64.1714,64.0931,64.1029,19991.0
2024-12-04 12:20:00,65.44,65.51,65.39,65.39,24002.0,64.1029,64.1714,64.0539,64.0539,24002.0
2024-12-04 12:30:00,65.4,65.51,65.4,65.5,26179.0,64.0637,64.1714,64.0637,64.1616,26179.0
2024-12-04 12:40:00,65.51,65.54,65.5,65.52,23934.0,64.1714,64.2008,64.1616,64.1812,23934.0
2024-12-04 12:50:00,65.52,65.52,65.44,65.45,10087.0,64.1812,64.1812,64.1029,64.1127,10087.0
2024-12-04 13:00:00,65.45,65.45,65.35,65.41,25446.0,64.1127,64.1127,64.0147,64.0735,25446.0
2024-12-04 13:10:00,65.42,65.46,65.41,65.43,17530.0,64.0833,64.1225,64.0735,64.0931,17530.0
2024-12-04 13:20:00,65.43,65.46,65.39,65.4,21327.0,64.0931,64.1225,64.0539,64.0637,21327.0
2024-12-04 13:30:00,65.41,65.42,65.31,65.37,22915.0,64.0735,64.0833,63.9755,64.0343,22915.0
2024-12-04 13:40:00,65.37,65.4,65.32,65.39,30630.0,64.0343,64.0637,63.9853,64.0539,30630.0
2024-12-04 13:50:00,65.39,65.5,65.37,65.42,51299.0,64.0539,64.1616,64.0343,64.0833,51299.0
2024-12-04 14:00:00,65.41,65.42,65.36,65.37,20660.0,64.0735,64.0833,64.0245,64.0343,20660.0
2024-12-04 14:10:00,65.38,65.5,65.37,65.41,134627.0,64.0441,64.1616,64.0343,64.0735,134627.0
2024-12-04 14:20:00,65.41,65.53,65.4,65.42,28888.0,64.0735,64.191,64.0637,64.0833,28888.0
2024-12-04 14:30:00,65.42,65.44,65.37,65.37,23715.0,64.0833,64.1029,64.0343,64.0343,23715.0
2024-12-04 14:40:00,65.37,65.43,65.33,65.34,21195.0,64.0343,64.0931,63.9951,64.0049,21195.0
2024-12-04 14:50:00,65.33,65.4,65.29,65.39,26457.0,63.9951,64.0637,63.9559,64.0539,26457.0
2024-12-04 15:00:00,65.39,65.44,65.34,65.35,72466.0,64.0539,64.1029,64.0049,64.0147,72466.0
2024-12-04 15:10:00,65.36,65.41,65.34,65.38,32841.0,64.0245,64.0735,64.0049,64.0441,32841.0
2024-12-04 15:20:00,65.38,65.38,65.31,65.33,44565.0,64.0441,64.0441,63.9755,63.9951,44565.0
2024-12-04 15:30:00,65.34,65.43,65.28,65.4,63172.0,64.0049,64.0931,63.9461,64.0637,63172.0
2024-12-04 15:40:00,65.4,65.42,65.35,65.38,53316.0,64.0637,64.0833,64.0147,64.0441,53316.0
2024-12-04 15:50:00,65.38,65.39,65.31,65.35,299775.0,64.0441,64.0539,63.9755,64.0147,299775.0
2024-12-05 09:30:00,65.08,65.39,65.07,65.39,63190.0,63.7502,64.0539,63.7404,64.0539,63190.0
2024-12-05 09:40:00,65.4,65.46,65.25,65.31,25172.0,64.0637,64.1225,63.9168,63.9755,25172.0
2024-12-05 09:50:00,65.35,65.49,65.33,65.49,47690.0,64.0147,64.1519,63.9951,64.1519,47690.0
2024-12-05 10:00:00,65.48,65.63,65.41,65.58,54507.0,64.1421,64.289,64.0735,64.24,54507.0
2024-12-05 10:10:00,65.58,65.6,65.47,65.52,195129.0,64.24,64.2596,64.1323,64.1812,195129.0
2024-12-05 10:20:00,65.52,65.59,65.47,65.47,24036.0,64.1812,64.2498,64.1323,64.1323,24036.0
2024-12-05 10:30:00,65.44,65.56,65.41,65.54,19831.0,64.1029,64.2204,64.0735,64.2008,19831.0
2024-12-05 10:40:00,65.55,65.62,65.52,65.62,15012.0,64.2106,64.2792,64.1812,64.2792,15012.0
2024-12-05 10:50:00,65.62,65.71,65.59,65.69,25554.0,64.2792,64.3674,64.2498,64.3478,25554.0
2024-12-05 11:00:00,65.68,65.69,65.58,65.62,15864.0,64.338,64.3478,64.24,64.2792,15864.0
2024-12-05 11:10:00,65.61,65.64,65.57,65.61,15629.0,64.2694,64.2988,64.2302,64.2694,15629.0
2024-12-05 11:20:00,65.6,65.68,65.58,65.68,28816.0,64.2596,64.338,64.24,64.338,28816.0
2024-12-05 11:30:00,65.69,65.74,65.65,65.66,34467.0,64.3478,64.3967,64.3086,64.3184,34467.0
2024-12-05 11:40:00,65.67,65.68,65.58,65.6,24785.0,64.3282,64.338,64.24,64.2596,24785.0
2024-12-05 11:50:00,65.59,65.6,65.52,65.52,13654.0,64.2498,64.2596,64.1812,64.1812,13654.0
2024-12-05 12:00:00,65.53,65.54,65.49,65.49,14234.0,64.191,64.2008,64.1519,64.1519,14234.0
2024-12-05 12:10:00,65.49,65.5,65.42,65.47,16967.0,64.1519,64.1616,64.0833,64.1323,16967.0
2024-12-05 12:20:00,65.47,65.55,65.45,65.52,34999.0,64.1323,64.2106,64.1127,64.1812,34999.0
2024-12-05 12:30:00,65.54,65.54,65.5,65.51,15796.0,64.2008,64.2008,64.1616,64.1714,15796.0
2024-12-05 12:40:00,65.51,65.59,65.51,65.56,15347.0,64.1714,64.2498,64.1714,64.2204,15347.0
2024-12-05 12:50:00,65.56,65.64,65.56,65.63,13842.0,64.2204,64.2988,64.2204,64.289,13842.0
2024-12-05 13:00:00,65.63,65.67,65.6,65.6,29103.0,64.289,64.3282,64.2596,64.2596,29103.0
2024-12-05 13:10:00,65.6,65.7,65.6,65.67,15487.0,64.2596,64.3576,64.2596,64.3282,15487.0
2024-12-05 13:20:00,65.67,65.71,65.61,65.64,31612.0,64.3282,64.3674,64.2694,64.2988,31612.0
2024-12-05 13:30:00,65.63,65.63,65.57,65.58,15683.0,64.289,64.289,64.2302,64.24,15683.0
2024-12-05 13:40:00,65.58,65.68,65.56,65.66,15327.0,64.24,64.338,64.2204,64.3184,15327.0
2024-12-05 13:50:00,65.66,65.73,65.64,65.65,57374.0,64.3184,64.3869,64.2988,64.3086,57374.0
2024-12-05 14:00:00,65.66,65.66,65.59,65.62,14478.0,64.3184,64.3184,64.2498,64.2792,14478.0
2024-12-05 14:10:00,65.62,65.62,65.51,65.54,14874.0,64.2792,64.2792,64.1714,64.2008,14874.0
2024-12-05 14:20:00,65.54,65.62,65.53,65.59,22712.0,64.2008,64.2792,64.191,64.2498,22712.0
2024-12-05 14:30:00,65.6,65.68,65.6,65.64,85745.0,64.2596,64.338,64.2596,64.2988,85745.0
2024-12-05 14:40:00,65.63,65.68,65.6,65.67,59024.0,64.289,64.338,64.2596,64.3282,59024.0
2024-12-05 14:50:00,65.67,65.69,65.62,65.63,71831.0,64.3282,64.3478,64.2792,64.289,71831.0
2024-12-05 15:00:00,65.63,65.63,65.56,65.56,89488.0,64.289,64.289,64.2204,64.2204,89488.0
2024-12-05 15:10:00,65.57,65.58,65.55,65.58,19874.0,64.2302,64.24,64.2106,64.24,19874.0
2024-12-05 15:20:00,65.58,65.61,65.57,65.61,21177.0,64.24,64.2694,64.2302,64.2694,21177.0
2024-12-05 15:30:00,65.62,65.69,65.6,65.66,51249.0,64.2792,64.3478,64.2596,64.3184,51249.0
2024-12-05 15:40:00,65.66,65.75,65.63,65.67,85304.0,64.3184,64.4065,64.289,64.3282,85304.0
2024-12-05 15:50:00,65.67,65.68,65.52,65.55,321587.0,64.3282,64.338,64.1812,64.2106,321587.0
2024-12-06 09:30:00,65.69,66.13,65.45,66.05,66066.0,64.3478,64.7788,64.1127,64.7004,66066.0
2024-12-06 09:40:00,66.03,66.08,65.85,65.94,36878.0,64.6808,64.7298,64.5045,64.5927,36878.0
2024-12-06 09:50:00,65.95,66.18,65.95,66.11,184577.0,64.6025,64.8278,64.6025,64.7592,184577.0
2024-12-06 10:00:00,66.09,66.09,65.81,65.81,48153.0,64.7396,64.7396,64.4653,64.4653,48153.0
2024-12-06 10:10:00,65.79,65.93,65.75,65.84,52418.0,64.4457,64.5829,64.4065,64.4947,52418.0
2024-12-06 10:20:00,65.83,66.06,65.83,66.04,30615.0,64.4849,64.7102,64.4849,64.6906,30615.0
2024-12-06 10:30:00,66.04,66.07,65.97,66.0,24982.0,64.6906,64.72,64.622,64.6514,24982.0
2024-12-06 10:40:00,66.0,66.04,65.95,66.04,21249.0,64.6514,64.6906,64.6025,64.6906,21249.0
2024-12-06 10:50:00,66.04,66.16,66.03,66.12,32072.0,64.6906,64.8082,64.6808,64.769,32072.0
2024-12-06 11:00:00,66.11,66.12,66.02,66.1,30539.0,64.7592,64.769,64.671,64.7494,30539.0
2024-12-06 11:10:00,66.1,66.17,66.07,66.13,27100.0,64.7494,64.818,64.72,64.7788,27100.0
2024-12-06 11:20:00,66.12,66.13,65.95,65.97,45408.0,64.769,64.7788,64.6025,64.622,45408.0
2024-12-06 11:30:00,65.97,66.03,65.94,65.99,35168.0,64.622,64.6808,64.5927,64.6416,35168.0
2024-12-06 11:40:00,65.99,66.01,65.92,65.95,30758.0,64.6416,64.6612,64.5731,64.6025,30758.0
2024-12-06 11:50:00,65.96,66.0,65.88,65.89,59222.0,64.6122,64.6514,64.5339,64.5437,59222.0
2024-12-06 12:00:00,65.89,65.89,65.77,65.79,39877.0,64.5437,64.5437,64.4261,64.4457,39877.0
2024-12-06 12:10:00,65.78,65.87,65.74,65.87,25871.0,64.4359,64.5241,64.3967,64.5241,25871.0
2024-12-06 12:20:00,65.88,65.9,65.81,65.84,33311.0,64.5339,64.5535,64.4653,64.4947,33311.0
2024-12-06 12:30:00,65.84,65.86,65.76,65.81,46213.0,64.4947,64.5143,64.4163,64.4653,46213.0
2024-12-06 12:40:00,65.81,65.82,65.77,65.78,29116.0,64.4653,64.4751,64.4261,64.4359,29116.0
2024-12-06 12:50:00,65.78,65.85,65.77,65.83,21280.0,64.4359,64.5045,64.4261,64.4849,21280.0
2024-12-06 13:00:00,65.84,65.87,65.77,65.86,23472.0,64.4947,64.5241,64.4261,64.5143,23472.0
2024-12-06 13:10:00,65.87,65.88,65.75,65.77,26429.0,64.5241,64.5339,64.4065,64.4261,26429.0
2024-12-06 13:20:00,65.77,65.77,65.69,65.74,41954.0,64.4261,64.4261,64.3478,64.3967,41954.0
2024-12-06 13:30:00,65.74,65.8,65.73,65.77,17246.0,64.3967,64.4555,64.3869,64.4261,17246.0
2024-12-06 13:40:00,65.78,65.78,65.69,65.71,23525.0,64.4359,64.4359,64.3478,64.3674,23525.0
2024-12-06 13:50:00,65.72,65.74,65.69,65.69,26595.0,64.3772,64.3967,64.3478,64.3478,26595.0
2024-12-06 14:00:00,65.68,65.72,65.65,65.66,20673.0,64.338,64.3772,64.3086,64.3184,20673.0
2024-12-06 14:10:00,65.65,65.68,65.64,65.66,38274.0,64.3086,64.338,64.2988,64.3184,38274.0
2024-12-06 14:20:00,65.66,65.67,65.57,65.6,58221.0,64.3184,64.3282,64.2302,64.2596,58221.0
2024-12-06 14:30:00,65.6,65.6,65.56,65.58,26827.0,64.2596,64.2596,64.2204,64.24,26827.0
2024-12-06 14:40:00,65.58,65.61,65.48,65.48,56607.0,64.24,64.2694,64.1421,64.1421,56607.0
2024-12-06 14:50:00,65.48,65.55,65.48,65.55,44577.0,64.1421,64.2106,64.1421,64.2106,44577.0
2024-12-06 15:00:00,65.55,65.58,65.51,65.52,49017.0,64.2106,64.24,64.1714,64.1812,49017.0
2024-12-06 15:10:00,65.52,65.57,65.48,65.48,45194.0,64.1812,64.2302,64.1421,64.1421,45194.0
2024-12-06 15:20:00,65.48,65.49,65.4,65.41,49172.0,64.1421,64.1519,64.0637,64.0735,49172.0
2024-12-06 15:30:00,65.41,65.42,65.22,65.23,99763.0,64.0735,64.0833,63.8874,63.8972,99763.0
2024-12-06 15:40:00,65.23,65.23,65.15,65.18,89038.0,63.8972,63.8972,63.8188,63.8482,89038.0
2024-12-06 15:50:00,65.18,65.21,65.01,65.06,486432.0,63.8482,63.8776,63.6817,63.7306,486432.0
2024-12-09 09:30:00,64.99,65.51,64.84,65.41,90803.0,63.6621,64.1714,63.5151,64.0735,90803.0
2024-12-09 09:40:00,65.43,65.43,64.93,64.95,274237.0,64.0931,64.0931,63.6033,63.6229,274237.0
2024-12-09 09:50:00,64.95,65.15,64.9,65.09,74125.0,63.6229,63.8188,63.5739,63.76,74125.0
2024-12-09 10:00:00,65.09,65.38,64.96,65.3,126562.0,63.76,64.0441,63.6327,63.9657,126562.0
2024-12-09 10:10:00,65.33,65.69,65.31,65.56,59256.0,63.9951,64.3478,63.9755,64.2204,59256.0
2024-12-09 10:20:00,65.56,65.94,65.53,65.9,42070.0,64.2204,64.5927,64.191,64.5535,42070.0
2024-12-09 10:30:00,65.92,66.4,65.86,66.29,80443.0,64.5731,65.0433,64.5143,64.9355,80443.0
2024-12-09 10:40:00,66.3,66.44,66.22,66.27,52655.0,64.9453,65.0824,64.8669,64.9159,52655.0
2024-12-09 10:50:00,66.27,66.38,66.25,66.33,50264.0,64.9159,65.0237,64.8963,64.9747,50264.0
2024-12-09 11:00:00,66.34,66.4,66.12,66.26,60980.0,64.9845,65.0433,64.769,64.9061,60980.0
2024-12-09 11:10:00,66.25,66.31,66.02,66.04,30822.0,64.8963,64.9551,64.671,64.6906,30822.0
2024-12-09 11:20:00,66.07,66.07,65.83,65.84,43819.0,64.72,64.72,64.4849,64.4947,43819.0
2024-12-09 11:30:00,65.83,65.87,65.76,65.79,32887.0,64.4849,64.5241,64.4163,64.4457,32887.0
2024-12-09 11:40:00,65.79,65.91,65.71,65.87,28003.0,64.4457,64.5633,64.3674,64.5241,28003.0
2024-12-09 11:50:00,65.86,65.91,65.79,65.83,21456.0,64.5143,64.5633,64.4457,64.4849,21456.0
2024-12-09 12:00:00,65.83,65.86,65.73,65.74,20988.0,64.4849,64.5143,64.3869,64.3967,20988.0
2024-12-09 12:10:00,65.74,65.87,65.74,65.84,22179.0,64.3967,64.5241,64.3967,64.4947,22179.0
2024-12-09 12:20:00,65.84,65.89,65.8,65.8,24454.0,64.4947,64.5437,64.4555,64.4555,24454.0
2024-12-09 12:30:00,65.79,65.93,65.78,65.92,18060.0,64.4457,64.5829,64.4359,64.5731,18060.0
2024-12-09 12:40:00,65.92,66.04,65.91,65.98,41690.0,64.5731,64.6906,64.5633,64.6318,41690.0
2024-12-09 12:50:00,65.97,66.11,65.96,66.01,20632.0,64.622,64.7592,64.6122,64.6612,20632.0
2024-12-09 13:00:00,66.01,66.08,65.98,65.99,24848.0,64.6612,64.7298,64.6318,64.6416,24848.0
2024-12-09 13:10:00,66.0,66.02,65.89,65.89,29667.0,64.6514,64.671,64.5437,64.5437,29667.0
2024-12-09 13:20:00,65.89,66.12,65.87,66.12,62901.0,64.5437,64.769,64.5241,64.769,62901.0
2024-12-09 13:30:00,66.12,66.13,66.02,66.09,42532.0,64.769,64.7788,64.671,64.7396,42532.0
2024-12-09 13:40:00,66.09,66.09,66.0,66.0,29745.0,64.7396,64.7396,64.6514,64.6514,29745.0
2024-12-09 13:50:00,66.0,66.04,65.98,66.01,26938.0,64.6514,64.6906,64.6318,64.6612,26938.0
2024-12-09 14:00:00,66.01,66.02,65.92,65.93,37364.0,64.6612,64.671,64.5731,64.5829,37364.0
2024-12-09 14:10:00,65.93,65.96,65.89,65.95,34234.0,64.5829,64.6122,64.5437,64.6025,34234.0
2024-12-09 14:20:00,65.95,66.04,65.95,66.04,20654.0,64.6025,64.6906,64.6025,64.6906,20654.0
2024-12-09 14:30:00,66.05,66.14,66.04,66.13,20903.0,64.7004,64.7886,64.6906,64.7788,20903.0
2024-12-09 14:40:00,66.14,66.2,66.13,66.15,22211.0,64.7886,64.8473,64.7788,64.7984,22211.0
2024-12-09 14:50:00,66.15,66.16,65.98,65.98,26876.0,64.7984,64.8082,64.6318,64.6318,26876.0
2024-12-09 15:00:00,65.99,66.01,65.93,65.95,26874.0,64.6416,64.6612,64.5829,64.6025,26874.0
2024-12-09 15:10:00,65.96,65.96,65.88,65.92,38541.0,64.6122,64.6122,64.5339,64.5731,38541.0
2024-12-09 15:20:00,65.92,65.92,65.82,65.88,33894.0,64.5731,64.5731,64.4751,64.5339,33894.0
2024-12-09 15:30:00,65.88,65.92,65.83,65.84,43027.0,64.5339,64.5731,64.4849,64.4947,43027.0
2024-12-09 15:40:00,65.84,65.9,65.83,65.84,75006.0,64.4947,64.5535,64.4849,64.4947,75006.0
2024-12-09 15:50:00,65.84,65.91,65.78,65.9,303519.0,64.4947,64.5633,64.4359,64.5535,303519.0
2024-12-10 09:30:00,65.65,65.7,65.2,65.49,66327.0,64.3086,64.3576,63.8678,64.1519,66327.0
2024-12-10 09:40:00,65.46,65.48,65.31,65.37,33435.0,64.1225,64.1421,63.9755,64.0343,33435.0
2024-12-10 09:50:00,65.35,65.51,65.34,65.39,44529.0,64.0147,64.1714,64.0049,64.0539,44529.0
2024-12-10 10:00:00,65.38,65.38,65.18,65.19,33429.0,64.0441,64.0441,63.8482,63.858,33429.0
2024-12-10 10:10:00,65.19,65.45,65.18,65.42,24246.0,63.858,64.1127,63.8482,64.0833,24246.0
2024-12-10 10:20:00,65.42,65.56,65.42,65.43,56516.0,64.0833,64.2204,64.0833,64.0931,56516.0
2024-12-10 10:30:00,65.44,65.51,65.37,65.49,30457.0,64.1029,64.1714,64.0343,64.1519,30457.0
2024-12-10 10:40:00,65.49,65.6,65.45,65.6,34770.0,64.1519,64.2596,64.1127,64.2596,34770.0
2024-12-10 10:50:00,65.62,65.85,65.61,65.8,31023.0,64.2792,64.5045,64.2694,64.4555,31023.0
2024-12-10 11:00:00,65.79,65.88,65.75,65.88,24265.0,64.4457,64.5339,64.4065,64.5339,24265.0
2024-12-10 11:10:00,65.85,65.96,65.82,65.86,34287.0,64.5045,64.6122,64.4751,64.5143,34287.0
2024-12-10 11:20:00,65.85,66.0,65.79,66.0,18482.0,64.5045,64.6514,64.4457,64.6514,18482.0
2024-12-10 11:30:00,65.97,66.15,65.97,66.15,17393.0,64.622,64.7984,64.622,64.7984,17393.0
2024-12-10 11:40:00,66.13,66.16,66.08,66.12,24131.0,64.7788,64.8082,64.7298,64.769,24131.0
2024-12-10 11:50:00,66.12,66.13,65.98,66.02,20795.0,64.769,64.7788,64.6318,64.671,20795.0
2024-12-10 12:00:00,66.03,66.11,65.99,66.09,24071.0,64.6808,64.7592,64.6416,64.7396,24071.0
2024-12-10 12:10:00,66.1,66.22,66.08,66.17,36199.0,64.7494,64.8669,64.7298,64.818,36199.0
2024-12-10 12:20:00,66.17,66.17,66.05,66.08,13819.0,64.818,64.818,64.7004,64.7298,13819.0
2024-12-10 12:30:00,66.07,66.15,66.04,66.06,23691.0,64.72,64.7984,64.6906,64.7102,23691.0
2024-12-10 12:40:00,66.07,66.1,66.04,66.09,19016.0,64.72,64.7494,64.6906,64.7396,19016.0
2024-12-10 12:50:00,66.09,66.14,66.03,66.08,84496.0,64.7396,64.7886,64.6808,64.7298,84496.0
2024-12-10 13:00:00,66.07,66.13,65.97,66.12,14695.0,64.72,64.7788,64.622,64.769,14695.0
2024-12-10 13:10:00,66.11,66.15,66.03,66.07,17845.0,64.7592,64.7984,64.6808,64.72,17845.0
2024-12-10 13:20:00,66.08,66.1,66.03,66.03,23033.0,64.7298,64.7494,64.6808,64.6808,23033.0
2024-12-10 13:30:00,66.03,66.03,65.95,65.98,14296.0,64.6808,64.6808,64.6025,64.6318,14296.0
2024-12-10 13:40:00,65.99,66.01,65.95,65.98,11683.0,64.6416,64.6612,64.6025,64.6318,11683.0
2024-12-10 13:50:00,65.98,66.02,65.97,65.98,17535.0,64.6318,64.671,64.622,64.6318,17535.0
2024-12-10 14:00:00,66.0,66.09,66.0,66.09,29338.0,64.6514,64.7396,64.6514,64.7396,29338.0
2024-12-10 14:10:00,66.09,66.11,66.03,66.06,36390.0,64.7396,64.7592,64.6808,64.7102,36390.0
2024-12-10 14:20:00,66.05,66.06,66.01,66.03,14471.0,64.7004,64.7102,64.6612,64.6808,14471.0
2024-12-10 14:30:00,66.04,66.17,66.01,66.17,22725.0,64.6906,64.818,64.6612,64.818,22725.0
2024-12-10 14:40:00,66.17,66.25,66.15,66.25,24916.0,64.818,64.8963,64.7984,64.8963,24916.0
2024-12-10 14:50:00,66.24,66.25,66.2,66.25,31826.0,64.8865,64.8963,64.8473,64.8963,31826.0
2024-12-10 15:00:00,66.24,66.32,66.22,66.26,32530.0,64.8865,64.9649,64.8669,64.9061,32530.0
2024-12-10 15:10:00,66.24,66.29,66.19,66.21,45471.0,64.8865,64.9355,64.8375,64.8571,45471.0
2024-12-10 15:20:00,66.22,66.23,66.16,66.18,40334.0,64.8669,64.8767,64.8082,64.8278,40334.0
2024-12-10 15:30:00,66.17,66.18,66.11,66.12,34702.0,64.818,64.8278,64.7592,64.769,34702.0
2024-12-10 15:40:00,66.11,66.12,65.9,65.94,74419.0,64.7592,64.769,64.5535,64.5927,74419.0
2024-12-10 15:50:00,65.95,66.17,65.94,66.16,430312.0,64.6025,64.818,64.5927,64.8082,430312.0
2024-12-11 09:30:00,66.18,66.42,66.01,66.34,90418.0,64.8278,65.0628,64.6612,64.9845,90418.0
2024-12-11 09:40:00,66.34,66.37,66.06,66.11,39431.0,64.9845,65.0139,64.7102,64.7592,39431.0
2024-12-11 09:50:00,66.09,66.27,65.96,66.18,58976.0,64.7396,64.9159,64.6122,64.8278,58976.0
2024-12-11 10:00:00,66.2,66.25,66.08,66.2,42525.0,64.8473,64.8963,64.7298,64.8473,42525.0
2024-12-11 10:10:00,66.19,66.19,65.96,66.12,65250.0,64.8375,64.8375,64.6122,64.769,65250.0
2024-12-11 10:20:00,66.14,66.3,66.11,66.17,86080.0,64.7886,64.9453,64.7592,64.818,86080.0
2024-12-11 10:30:00,66.17,66.18,66.0,66.1,61773.0,64.818,64.8278,64.6514,64.7494,61773.0
2024-12-11 10:40:00,66.11,66.21,66.08,66.17,32993.0,64.7592,64.8571,64.7298,64.818,32993.0
2024-12-11 10:50:00,66.16,66.27,66.11,66.13,56067.0,64.8082,64.9159,64.7592,64.7788,56067.0
2024-12-11 11:00:00,66.1,66.18,66.02,66.07,58749.0,64.7494,64.8278,64.671,64.72,58749.0
2024-12-11 11:10:00,66.09,66.19,66.07,66.19,81907.0,64.7396,64.8375,64.72,64.8375,81907.0
2024-12-11 11:20:00,66.19,66.2,66.05,66.06,28266.0,64.8375,64.8473,64.7004,64.7102,28266.0
2024-12-11 11:30:00,66.06,66.22,66.06,66.22,34124.0,64.7102,64.8669,64.7102,64.8669,34124.0
2024-12-11 11:40:00,66.2,66.22,66.09,66.1,15656.0,64.8473,64.8669,64.7396,64.7494,15656.0
2024-12-11 11:50:00,66.1,66.16,66.04,66.12,60904.0,64.7494,64.8082,64.6906,64.769,60904.0
2024-12-11 12:00:00,66.12,66.15,66.08,66.09,44081.0,64.769,64.7984,64.7298,64.7396,44081.0
2024-12-11 12:10:00,66.09,66.12,66.02,66.07,27017.0,64.7396,64.769,64.671,64.72,27017.0
2024-12-11 12:20:00,66.06,66.12,66.01,66.04,66200.0,64.7102,64.769,64.6612,64.6906,66200.0
2024-12-11 12:30:00,66.05,66.09,66.03,66.07,25071.0,64.7004,64.7396,64.6808,64.72,25071.0
2024-12-11 12:40:00,66.06,66.07,66.0,66.05,31337.0,64.7102,64.72,64.6514,64.7004,31337.0
2024-12-11 12:50:00,66.04,66.06,66.01,66.05,32101.0,64.6906,64.7102,64.6612,64.7004,32101.0
2024-12-11 13:00:00,66.05,66.08,65.98,65.99,28166.0,64.7004,64.7298,64.6318,64.6416,28166.0
2024-12-11 13:10:00,65.99,65.99,65.81,65.84,51601.0,64.6416,64.6416,64.4653,64.4947,51601.0
2024-12-11 13:20:00,65.84,65.84,65.74,65.77,19915.0,64.4947,64.4947,64.3967,64.4261,19915.0
2024-12-11 13:30:00,65.76,65.83,65.65,65.76,54195.0,64.4163,64.4849,64.3086,64.4163,54195.0
2024-12-11 13:40:00,65.76,65.82,65.66,65.71,171245.0,64.4163,64.4751,64.3184,64.3674,171245.0
2024-12-11 13:50:00,65.71,65.8,65.69,65.76,78457.0,64.3674,64.4555,64.3478,64.4163,78457.0
2024-12-11 14:00:00,65.75,65.85,65.69,65.84,71848.0,64.4065,64.5045,64.3478,64.4947,71848.0
2024-12-11 14:10:00,65.83,65.93,65.83,65.85,86907.0,64.4849,64.5829,64.4849,64.5045,86907.0
2024-12-11 14:20:00,65.84,65.9,65.83,65.87,71978.0,64.4947,64.5535,64.4849,64.5241,71978.0
2024-12-11 14:30:00,65.87,65.95,65.84,65.94,121264.0,64.5241,64.6025,64.4947,64.5927,121264.0
2024-12-11 14:40:00,65.94,65.96,65.85,65.89,75334.0,64.5927,64.6122,64.5045,64.5437,75334.0
2024-12-11 14:50:00,65.9,65.93,65.8,65.81,41229.0,64.5535,64.5829,64.4555,64.4653,41229.0
2024-12-11 15:00:00,65.8,65.81,65.48,65.53,77723.0,64.4555,64.4653,64.1421,64.191,77723.0
2024-12-11 15:10:00,65.53,65.55,65.41,65.48,74402.0,64.191,64.2106,64.0735,64.1421,74402.0
2024-12-11 15:20:00,65.48,65.63,65.42,65.62,155511.0,64.1421,64.289,64.0833,64.2792,155511.0
2024-12-11 15:30:00,65.62,65.63,65.48,65.54,117201.0,64.2792,64.289,64.1421,64.2008,117201.0
2024-12-11 15:40:00,65.55,65.63,65.46,65.54,152199.0,64.2106,64.289,64.1225,64.2008,152199.0
2024-12-11 15:50:00,65.57,65.72,65.44,65.5,478182.0,64.2302,64.3772,64.1029,64.1616,478182.0
2024-12-12 09:30:00,65.94,66.09,65.44,65.44,67025.0,64.5927,64.7396,64.1029,64.1029,67025.0
2024-12-12 09:40:00,65.47,65.56,65.25,65.51,50692.0,64.1323,64.2204,63.9168,64.1714,50692.0
2024-12-12 09:50:00,65.53,65.64,65.42,65.59,36076.0,64.191,64.2988,64.0833,64.2498,36076.0
2024-12-12 10:00:00,65.61,65.94,65.58,65.93,55512.0,64.2694,64.5927,64.24,64.5829,55512.0
2024-12-12 10:10:00,65.94,66.02,65.86,65.95,29719.0,64.5927,64.671,64.5143,64.6025,29719.0
2024-12-12 10:20:00,65.94,66.03,65.91,65.92,19221.0,64.5927,64.6808,64.5633,64.5731,19221.0
2024-12-12 10:30:00,65.91,66.01,65.84,66.01,36081.0,64.5633,64.6612,64.4947,64.6612,36081.0
2024-12-12 10:40:00,65.99,66.03,65.88,65.89,71850.0,64.6416,64.6808,64.5339,64.5437,71850.0
2024-12-12 10:50:00,65.9,66.12,65.86,66.11,24431.0,64.5535,64.769,64.5143,64.7592,24431.0
2024-12-12 11:00:00,66.1,66.12,65.86,65.89,35495.0,64.7494,64.769,64.5143,64.5437,35495.0
2024-12-12 11:10:00,65.9,66.01,65.88,65.97,18569.0,64.5535,64.6612,64.5339,64.622,18569.0
2024-12-12 11:20:00,65.97,66.04,65.97,66.02,18739.0,64.622,64.6906,64.622,64.671,18739.0
2024-12-12 11:30:00,66.04,66.08,66.01,66.05,18961.0,64.6906,64.7298,64.6612,64.7004,18961.0
2024-12-12 11:40:00,66.05,66.07,65.97,65.97,21862.0,64.7004,64.72,64.622,64.622,21862.0
2024-12-12 11:50:00,65.97,66.06,65.97,66.02,20021.0,64.622,64.7102,64.622,64.671,20021.0
2024-12-12 12:00:00,66.02,66.03,65.9,65.93,18456.0,64.671,64.6808,64.5535,64.5829,18456.0
2024-12-12 12:10:00,65.94,66.08,65.89,66.08,21717.0,64.5927,64.7298,64.5437,64.7298,21717.0
2024-12-12 12:20:00,66.08,66.1,66.01,66.07,21673.0,64.7298,64.7494,64.6612,64.72,21673.0
2024-12-12 12:30:00,66.06,66.09,66.04,66.07,14315.0,64.7102,64.7396,64.6906,64.72,14315.0
2024-12-12 12:40:00,66.08,66.08,65.99,66.02,22202.0,64.7298,64.7298,64.6416,64.671,22202.0
2024-12-12 12:50:00,66.02,66.07,66.0,66.02,28235.0,64.671,64.72,64.6514,64.671,28235.0
2024-12-12 13:00:00,66.02,66.04,65.95,65.98,24170.0,64.671,64.6906,64.6025,64.6318,24170.0
2024-12-12 13:10:00,65.98,66.0,65.95,65.96,22178.0,64.6318,64.6514,64.6025,64.6122,22178.0
2024-12-12 13:20:00,65.95,66.07,65.95,65.98,37324.0,64.6025,64.72,64.6025,64.6318,37324.0
2024-12-12 13:30:00,65.99,66.0,65.95,65.98,26391.0,64.6416,64.6514,64.6025,64.6318,26391.0
2024-12-12 13:40:00,65.98,65.98,65.92,65.95,21223.0,64.6318,64.6318,64.5731,64.6025,21223.0
2024-12-12 13:50:00,65.95,66.04,65.94,66.01,18816.0,64.6025,64.6906,64.5927,64.6612,18816.0
2024-12-12 14:00:00,66.02,66.06,66.01,66.06,24567.0,64.671,64.7102,64.6612,64.7102,24567.0
2024-12-12 14:10:00,66.06,66.17,66.05,66.17,51049.0,64.7102,64.818,64.7004,64.818,51049.0
2024-12-12 14:20:00,66.16,66.24,66.11,66.15,64145.0,64.8082,64.8865,64.7592,64.7984,64145.0
2024-12-12 14:30:00,66.15,66.16,66.08,66.12,46210.0,64.7984,64.8082,64.7298,64.769,46210.0
2024-12-12 14:40:00,66.12,66.16,66.09,66.16,19892.0,64.769,64.8082,64.7396,64.8082,19892.0
2024-12-12 14:50:00,66.15,66.16,66.08,66.16,32647.0,64.7984,64.8082,64.7298,64.8082,32647.0
2024-12-12 15:00:00,66.17,66.28,66.11,66.27,31344.0,64.818,64.9257,64.7592,64.9159,31344.0
2024-12-12 15:10:00,66.27,66.38,66.25,66.37,102225.0,64.9159,65.0237,64.8963,65.0139,102225.0
2024-12-12 15:20:00,66.38,66.38,66.25,66.34,72723.0,65.0237,65.0237,64.8963,64.9845,72723.0
2024-12-12 15:30:00,66.34,66.36,66.29,66.3,52924.0,64.9845,65.0041,64.9355,64.9453,52924.0
2024-12-12 15:40:00,66.3,66.4,66.22,66.23,134656.0,64.9453,65.0433,64.8669,64.8767,134656.0
2024-12-12 15:50:00,66.23,66.34,66.06,66.09,555999.0,64.8767,64.9845,64.7102,64.7396,555999.0
2024-12-13 09:30:00,66.88,67.18,66.39,67.12,172565.0,65.5135,65.8073,65.0335,65.7485,172565.0
2024-12-13 09:40:00,67.12,67.14,66.95,67.12,69756.0,65.7485,65.7681,65.582,65.7485,69756.0
2024-12-13 09:50:00,67.13,67.13,66.63,66.8,52833.0,65.7583,65.7583,65.2686,65.4351,52833.0
2024-12-13 10:00:00,66.78,66.8,66.53,66.54,58903.0,65.4155,65.4351,65.1706,65.1804,58903.0
2024-12-13 10:10:00,66.56,66.56,66.42,66.5,59440.0,65.2,65.2,65.0628,65.1412,59440.0
2024-12-13 10:20:00,66.47,66.79,66.41,66.78,50438.0,65.1118,65.4253,65.0531,65.4155,50438.0
2024-12-13 10:30:00,66.76,66.79,66.66,66.72,33331.0,65.3959,65.4253,65.2979,65.3567,33331.0
2024-12-13 10:40:00,66.72,66.79,66.62,66.73,38925.0,65.3567,65.4253,65.2588,65.3665,38925.0
2024-12-13 10:50:00,66.73,66.92,66.61,66.92,59387.0,65.3665,65.5526,65.249,65.5526,59387.0
2024-12-13 11:00:00,66.93,66.98,66.81,66.9,37517.0,65.5624,65.6114,65.4449,65.533,37517.0
2024-12-13 11:10:00,66.88,66.9,66.71,66.72,50816.0,65.5135,65.533,65.3469,65.3567,50816.0
2024-12-13 11:20:00,66.73,66.91,66.72,66.91,30341.0,65.3665,65.5428,65.3567,65.5428,30341.0
2024-12-13 11:30:00,66.9,66.98,66.83,66.98,20119.0,65.533,65.6114,65.4645,65.6114,20119.0
2024-12-13 11:40:00,66.98,67.04,66.91,66.92,22980.0,65.6114,65.6702,65.5428,65.5526,22980.0
2024-12-13 11:50:00,66.92,67.01,66.91,66.96,18823.0,65.5526,65.6408,65.5428,65.5918,18823.0
2024-12-13 12:00:00,66.95,66.96,66.8,66.83,46177.0,65.582,65.5918,65.4351,65.4645,46177.0
2024-12-13 12:10:00,66.83,66.88,66.74,66.75,47469.0,65.4645,65.5135,65.3763,65.3861,47469.0
2024-12-13 12:20:00,66.73,66.82,66.73,66.79,25828.0,65.3665,65.4547,65.3665,65.4253,25828.0
2024-12-13 12:30:00,66.81,66.85,66.79,66.85,18506.0,65.4449,65.4841,65.4253,65.4841,18506.0
2024-12-13 12:40:00,66.84,66.84,66.76,66.78,21750.0,65.4743,65.4743,65.3959,65.4155,21750.0
2024-12-13 12:50:00,66.78,66.78,66.69,66.71,29826.0,65.4155,65.4155,65.3273,65.3469,29826.0
2024-12-13 13:00:00,66.71,66.81,66.7,66.79,27012.0,65.3469,65.4449,65.3371,65.4253,27012.0
2024-12-13 13:10:00,66.79,66.81,66.69,66.77,31175.0,65.4253,65.4449,65.3273,65.4057,31175.0
2024-12-13 13:20:00,66.77,66.81,66.75,66.81,35077.0,65.4057,65.4449,65.3861,65.4449,35077.0
2024-12-13 13:30:00,66.81,66.81,66.74,66.77,34369.0,65.4449,65.4449,65.3763,65.4057,34369.0
2024-12-13 13:40:00,66.77,66.82,66.76,66.79,33729.0,65.4057,65.4547,65.3959,65.4253,33729.0
2024-12-13 13:50:00,66.79,66.81,66.76,66.77,29153.0,65.4253,65.4449,65.3959,65.4057,29153.0
2024-12-13 14:00:00,66.76,66.86,66.73,66.8,34373.0,65.3959,65.4939,65.3665,65.4351,34373.0
2024-12-13 14:10:00,66.8,66.83,66.79,66.81,30688.0,65.4351,65.4645,65.4253,65.4449,30688.0
2024-12-13 14:20:00,66.81,66.82,66.58,66.64,37310.0,65.4449,65.4547,65.2196,65.2784,37310.0
2024-12-13 14:30:00,66.62,66.67,66.58,66.63,22781.0,65.2588,65.3077,65.2196,65.2686,22781.0
2024-12-13 14:40:00,66.63,66.66,66.58,66.58,31000.0,65.2686,65.2979,65.2196,65.2196,31000.0
2024-12-13 14:50:00,66.6,66.67,66.51,66.53,29309.0,65.2392,65.3077,65.151,65.1706,29309.0
2024-12-13 15:00:00,66.53,66.64,66.53,66.59,21618.0,65.1706,65.2784,65.1706,65.2294,21618.0
2024-12-13 15:10:00,66.59,66.72,66.59,66.63,25268.0,65.2294,65.3567,65.2294,65.2686,25268.0
2024-12-13 15:20:00,66.63,66.71,66.62,66.67,24047.0,65.2686,65.3469,65.2588,65.3077,24047.0
2024-12-13 15:30:00,66.66,66.82,66.64,66.81,46305.0,65.2979,65.4547,65.2784,65.4449,46305.0
2024-12-13 15:40:00,66.81,66.86,66.79,66.8,44505.0,65.4449,65.4939,65.4253,65.4351,44505.0
2024-12-13 15:50:00,66.8,66.87,66.67,66.68,264784.0,65.4351,65.5037,65.3077,65.3175,264784.0
2024-12-16 09:30:00,66.8,66.97,66.56,66.68,367460.0,65.4351,65.6016,65.2,65.3175,367460.0
2024-12-16 09:40:00,66.68,66.83,66.33,66.34,60364.0,65.3175,65.4645,64.9747,64.9845,60364.0
2024-12-16 09:50:00,66.37,66.57,66.28,66.5,58592.0,65.0139,65.2098,64.9257,65.1412,58592.0
2024-12-16 10:00:00,66.51,66.8,66.46,66.61,126544.0,65.151,65.4351,65.102,65.249,126544.0
2024-12-16 10:10:00,66.61,66.72,66.52,66.7,76255.0,65.249,65.3567,65.1608,65.3371,76255.0
2024-12-16 10:20:00,66.71,66.77,66.67,66.67,130879.0,65.3469,65.4057,65.3077,65.3077,130879.0
2024-12-16 10:30:00,66.66,66.73,66.54,66.62,75260.0,65.2979,65.3665,65.1804,65.2588,75260.0
2024-12-16 10:40:00,66.64,66.68,66.51,66.64,49514.0,65.2784,65.3175,65.151,65.2784,49514.0
2024-12-16 10:50:00,66.64,66.68,66.59,66.63,52555.0,65.2784,65.3175,65.2294,65.2686,52555.0
2024-12-16 11:00:00,66.62,66.63,66.49,66.62,34852.0,65.2588,65.2686,65.1314,65.2588,34852.0
2024-12-16 11:10:00,66.63,66.63,66.43,66.44,45046.0,65.2686,65.2686,65.0726,65.0824,45046.0
2024-12-16 11:20:00,66.44,66.48,66.28,66.32,51724.0,65.0824,65.1216,64.9257,64.9649,51724.0
2024-12-16 11:30:00,66.32,66.44,66.31,66.39,43307.0,64.9649,65.0824,64.9551,65.0335,43307.0
2024-12-16 11:40:00,66.39,66.41,66.29,66.33,37849.0,65.0335,65.0531,64.9355,64.9747,37849.0
2024-12-16 11:50:00,66.33,66.39,66.29,66.32,34128.0,64.9747,65.0335,64.9355,64.9649,34128.0
2024-12-16 12:00:00,66.32,66.45,66.32,66.42,36709.0,64.9649,65.0922,64.9649,65.0628,36709.0
2024-12-16 12:10:00,66.42,66.42,66.33,66.34,39460.0,65.0628,65.0628,64.9747,64.9845,39460.0
2024-12-16 12:20:00,66.34,66.37,66.24,66.28,38262.0,64.9845,65.0139,64.8865,64.9257,38262.0
2024-12-16 12:30:00,66.28,66.31,66.19,66.26,63365.0,64.9257,64.9551,64.8375,64.9061,63365.0
2024-12-16 12:40:00,66.27,66.34,66.21,66.27,57139.0,64.9159,64.9845,64.8571,64.9159,57139.0
2024-12-16 12:50:00,66.27,66.3,66.2,66.23,27766.0,64.9159,64.9453,64.8473,64.8767,27766.0
2024-12-16 13:00:00,66.23,66.29,66.22,66.29,36192.0,64.8767,64.9355,64.8669,64.9355,36192.0
2024-12-16 13:10:00,66.27,66.3,66.15,66.17,27335.0,64.9159,64.9453,64.7984,64.818,27335.0
2024-12-16 13:20:00,66.17,66.24,66.17,66.21,25355.0,64.818,64.8865,64.818,64.8571,25355.0
2024-12-16 13:30:00,66.21,66.27,66.17,66.27,40824.0,64.8571,64.9159,64.818,64.9159,40824.0
2024-12-16 13:40:00,66.28,66.36,66.28,66.36,82251.0,64.9257,65.0041,64.9257,65.0041,82251.0
2024-12-16 13:50:00,66.36,66.42,66.35,66.38,43320.0,65.0041,65.0628,64.9943,65.0237,43320.0
2024-12-16 14:00:00,66.38,66.41,66.24,66.24,95730.0,65.0237,65.0531,64.8865,64.8865,95730.0
2024-12-16 14:10:00,66.24,66.25,66.06,66.09,154425.0,64.8865,64.8963,64.7102,64.7396,154425.0
2024-12-16 14:20:00,66.08,66.15,66.05,66.08,39042.0,64.7298,64.7984,64.7004,64.7298,39042.0
2024-12-16 14:30:00,66.08,66.28,66.07,66.17,97461.0,64.7298,64.9257,64.72,64.818,97461.0
2024-12-16 14:40:00,66.17,66.22,66.13,66.16,50550.0,64.818,64.8669,64.7788,64.8082,50550.0
2024-12-16 14:50:00,66.16,66.25,66.15,66.22,45747.0,64.8082,64.8963,64.7984,64.8669,45747.0
2024-12-16 15:00:00,66.21,66.25,66.18,66.22,50397.0,64.8571,64.8963,64.8278,64.8669,50397.0
2024-12-16 15:10:00,66.22,66.23,66.1,66.1,60152.0,64.8669,64.8767,64.7494,64.7494,60152.0
2024-12-16 15:20:00,66.09,66.17,66.04,66.06,75141.0,64.7396,64.818,64.6906,64.7102,75141.0
2024-12-16 15:30:00,66.06,66.15,66.03,66.09,137695.0,64.7102,64.7984,64.6808,64.7396,137695.0
2024-12-16 15:40:00,66.09,66.1,65.83,65.83,108495.0,64.7396,64.7494,64.4849,64.4849,108495.0
2024-12-16 15:50:00,65.81,65.83,65.58,65.6,418141.0,64.4653,64.4849,64.24,64.2596,418141.0
2024-12-17 09:30:00,65.17,66.15,64.81,66.07,132801.0,63.8384,64.7984,63.4857,64.72,132801.0
2024-12-17 09:40:00,66.08,66.16,65.83,65.97,57964.0,64.7298,64.8082,64.4849,64.622,57964.0
2024-12-17 09:50:00,65.96,66.3,65.96,66.17,57756.0,64.6122,64.9453,64.6122,64.818,57756.0
2024-12-17 10:00:00,66.17,66.33,66.13,66.17,86494.0,64.818,64.9747,64.7788,64.818,86494.0
2024-12-17 10:10:00,66.16,66.55,66.14,66.54,59043.0,64.8082,65.1902,64.7886,65.1804,59043.0
2024-12-17 10:20:00,66.52,66.69,66.44,66.65,110394.0,65.1608,65.3273,65.0824,65.2882,110394.0
2024-12-17 10:30:00,66.65,66.67,66.53,66.66,55587.0,65.2882,65.3077,65.1706,65.2979,55587.0
2024-12-17 10:40:00,66.67,66.67,66.45,66.46,123442.0,65.3077,65.3077,65.0922,65.102,123442.0
2024-12-17 10:50:00,66.44,66.5,66.4,66.42,64846.0,65.0824,65.1412,65.0433,65.0628,64846.0
2024-12-17 11:00:00,66.44,66.57,66.39,66.45,150775.0,65.0824,65.2098,65.0335,65.0922,150775.0
2024-12-17 11:10:00,66.45,66.45,66.22,66.26,34285.0,65.0922,65.0922,64.8669,64.9061,34285.0
2024-12-17 11:20:00,66.27,66.28,66.09,66.15,116694.0,64.9159,64.9257,64.7396,64.7984,116694.0
2024-12-17 11:30:00,66.17,66.19,65.96,66.02,54980.0,64.818,64.8375,64.6122,64.671,54980.0
2024-12-17 11:40:00,66.0,66.0,65.84,65.99,54968.0,64.6514,64.6514,64.4947,64.6416,54968.0
2024-12-17 11:50:00,66.0,66.2,65.9,66.2,38931.0,64.6514,64.8473,64.5535,64.8473,38931.0
2024-12-17 12:00:00,66.2,66.3,66.12,66.12,30287.0,64.8473,64.9453,64.769,64.769,30287.0
2024-12-17 12:10:00,66.12,66.15,66.06,66.1,45356.0,64.769,64.7984,64.7102,64.7494,45356.0
2024-12-17 12:20:00,66.08,66.12,65.93,65.96,64795.0,64.7298,64.769,64.5829,64.6122,64795.0
2024-12-17 12:30:00,65.97,66.01,65.93,65.96,37209.0,64.622,64.6612,64.5829,64.6122,37209.0
2024-12-17 12:40:00,65.95,66.13,65.94,66.11,97118.0,64.6025,64.7788,64.5927,64.7592,97118.0
2024-12-17 12:50:00,66.1,66.24,66.08,66.24,69887.0,64.7494,64.8865,64.7298,64.8865,69887.0
2024-12-17 13:00:00,66.24,66.29,66.14,66.17,130887.0,64.8865,64.9355,64.7886,64.818,130887.0
2024-12-17 13:10:00,66.17,66.29,66.15,66.28,109070.0,64.818,64.9355,64.7984,64.9257,109070.0
2024-12-17 13:20:00,66.28,66.32,66.22,66.29,86921.0,64.9257,64.9649,64.8669,64.9355,86921.0
2024-12-17 13:30:00,66.29,66.32,66.12,66.28,100436.0,64.9355,64.9649,64.769,64.9257,100436.0
2024-12-17 13:40:00,66.28,66.3,66.22,66.23,35424.0,64.9257,64.9453,64.8669,64.8767,35424.0
2024-12-17 13:50:00,66.22,66.26,66.17,66.26,64519.0,64.8669,64.9061,64.818,64.9061,64519.0
2024-12-17 14:00:00,66.27,66.32,66.15,66.15,53782.0,64.9159,64.9649,64.7984,64.7984,53782.0
2024-12-17 14:10:00,66.15,66.16,65.96,65.96,55144.0,64.7984,64.8082,64.6122,64.6122,55144.0
2024-12-17 14:20:00,65.97,66.05,65.92,66.05,116105.0,64.622,64.7004,64.5731,64.7004,116105.0
2024-12-17 14:30:00,66.05,66.11,65.9,65.95,79912.0,64.7004,64.7592,64.5535,64.6025,79912.0
2024-12-17 14:40:00,65.95,66.06,65.94,66.02,46161.0,64.6025,64.7102,64.5927,64.671,46161.0
2024-12-17 14:50:00,66.02,66.03,65.9,65.95,104092.0,64.671,64.6808,64.5535,64.6025,104092.0
2024-12-17 15:00:00,65.95,66.0,65.88,65.98,69953.0,64.6025,64.6514,64.5339,64.6318,69953.0
2024-12-17 15:10:00,65.97,65.99,65.92,65.94,71090.0,64.622,64.6416,64.5731,64.5927,71090.0
2024-12-17 15:20:00,65.94,66.04,65.92,66.04,107178.0,64.5927,64.6906,64.5731,64.6906,107178.0
2024-12-17 15:30:00,66.04,66.09,66.02,66.05,157467.0,64.6906,64.7396,64.671,64.7004,157467.0
2024-12-17 15:40:00,66.05,66.08,65.94,65.95,137977.0,64.7004,64.7298,64.5927,64.6025,137977.0
2024-12-17 15:50:00,65.95,66.03,65.8,65.91,489379.0,64.6025,64.6808,64.4555,64.5633,489379.0
2024-12-18 09:30:00,63.1,63.66,62.81,63.47,1067176.0,61.8107,62.3592,61.5266,62.1731,1067176.0
2024-12-18 09:40:00,63.46,64.02,63.18,63.95,411042.0,62.1633,62.7119,61.8891,62.6433,411042.0
2024-12-18 09:50:00,63.95,64.52,63.84,64.28,623061.0,62.6433,63.2017,62.5356,62.9666,623061.0
2024-12-18 10:00:00,64.28,64.32,63.68,64.01,570747.0,62.9666,63.0058,62.3788,62.7021,570747.0
2024-12-18 10:10:00,63.98,64.1,63.86,63.99,166956.0,62.6727,62.7903,62.5552,62.6825,166956.0
2024-12-18 10:20:00,64.03,64.16,63.93,63.96,337540.0,62.7217,62.849,62.6237,62.6531,337540.0
2024-12-18 10:30:00,63.96,64.07,63.85,64.0,199589.0,62.6531,62.7609,62.5454,62.6923,199589.0
2024-12-18 10:40:00,63.98,64.23,63.97,64.09,120561.0,62.6727,62.9176,62.6629,62.7805,120561.0
2024-12-18 10:50:00,64.08,64.16,64.01,64.08,91690.0,62.7707,62.849,62.7021,62.7707,91690.0
2024-12-18 11:00:00,64.08,64.12,63.94,64.05,150241.0,62.7707,62.8098,62.6335,62.7413,150241.0
2024-12-18 11:10:00,64.06,64.43,64.04,64.38,83743.0,62.7511,63.1135,62.7315,63.0645,83743.0
2024-12-18 11:20:00,64.39,64.41,64.26,64.35,80970.0,63.0743,63.0939,62.947,63.0351,80970.0
2024-12-18 11:30:00,64.35,64.47,64.27,64.41,59617.0,63.0351,63.1527,62.9568,63.0939,59617.0
2024-12-18 11:40:00,64.42,64.63,64.27,64.43,165043.0,63.1037,63.3094,62.9568,63.1135,165043.0
2024-12-18 11:50:00,64.43,64.48,64.13,64.14,69697.0,63.1135,63.1625,62.8196,62.8294,69697.0
2024-12-18 12:00:00,64.16,64.31,64.04,64.14,78755.0,62.849,62.996,62.7315,62.8294,78755.0
2024-12-18 12:10:00,64.16,64.21,64.02,64.03,97798.0,62.849,62.898,62.7119,62.7217,97798.0
2024-12-18 12:20:00,64.02,64.04,63.89,63.99,89435.0,62.7119,62.7315,62.5845,62.6825,89435.0
2024-12-18 12:30:00,63.99,64.04,63.8,63.91,82008.0,62.6825,62.7315,62.4964,62.6041,82008.0
2024-12-18 12:40:00,63.9,63.91,63.79,63.82,47395.0,62.5943,62.6041,62.4866,62.516,47395.0
2024-12-18 12:50:00,63.82,63.85,63.51,63.59,75028.0,62.516,62.5454,62.2123,62.2907,75028.0
2024-12-18 13:00:00,63.59,63.8,63.59,63.69,84773.0,62.2907,62.4964,62.2907,62.3886,84773.0
2024-12-18 13:10:00,63.67,63.73,63.48,63.58,84627.0,62.369,62.4278,62.1829,62.2809,84627.0
2024-12-18 13:20:00,63.58,63.75,63.49,63.69,55129.0,62.2809,62.4474,62.1927,62.3886,55129.0
2024-12-18 13:30:00,63.7,63.72,63.6,63.62,49273.0,62.3984,62.418,62.3005,62.3201,49273.0
2024-12-18 13:40:00,63.62,63.65,63.53,63.6,46096.0,62.3201,62.3494,62.2319,62.3005,46096.0
2024-12-18 13:50:00,63.6,63.67,63.55,63.59,57557.0,62.3005,62.369,62.2515,62.2907,57557.0
2024-12-18 14:00:00,63.58,63.6,63.31,63.45,85905.0,62.2809,62.3005,62.0164,62.1535,85905.0
2024-12-18 14:10:00,63.46,63.47,63.27,63.45,105637.0,62.1633,62.1731,61.9772,62.1535,105637.0
2024-12-18 14:20:00,63.45,63.45,63.18,63.24,204501.0,62.1535,62.1535,61.8891,61.9478,204501.0
2024-12-18 14:30:00,63.24,63.44,63.23,63.43,99386.0,61.9478,62.1437,61.938,62.1339,99386.0
2024-12-18 14:40:00,63.43,63.53,63.36,63.41,154750.0,62.1339,62.2319,62.0654,62.1144,154750.0
2024-12-18 14:50:00,63.42,63.42,62.96,63.14,186000.0,62.1241,62.1241,61.6735,61.8499,186000.0
2024-12-18 15:00:00,63.14,63.43,63.07,63.42,153621.0,61.8499,62.1339,61.7813,62.1241,153621.0
2024-12-18 15:10:00,63.41,63.6,63.41,63.58,110688.0,62.1144,62.3005,62.1144,62.2809,110688.0
2024-12-18 15:20:00,63.58,63.96,63.53,63.95,144060.0,62.2809,62.6531,62.2319,62.6433,144060.0
2024-12-18 15:30:00,63.95,64.31,63.94,64.18,138304.0,62.6433,62.996,62.6335,62.8686,138304.0
2024-12-18 15:40:00,64.21,64.25,63.87,63.93,181083.0,62.898,62.9372,62.565,62.6237,181083.0
2024-12-18 15:50:00,63.95,64.44,63.83,63.85,898956.0,62.6433,63.1233,62.5258,62.5454,898956.0
2024-12-19 09:30:00,63.5,64.35,63.36,64.08,156801.0,62.2025,63.0351,62.0654,62.7707,156801.0
2024-12-19 09:40:00,64.05,64.32,63.55,63.58,139797.0,62.7413,63.0058,62.2515,62.2809,139797.0
2024-12-19 09:50:00,63.57,63.99,63.54,63.88,78139.0,62.2711,62.6825,62.2417,62.5747,78139.0
2024-12-19 10:00:00,63.85,64.11,63.68,64.06,79422.0,62.5454,62.8,62.3788,62.7511,79422.0
2024-12-19 10:10:00,64.06,64.23,63.83,64.16,81518.0,62.7511,62.9176,62.5258,62.849,81518.0
2024-12-19 10:20:00,64.19,64.56,64.15,64.52,88197.0,62.8784,63.2409,62.8392,63.2017,88197.0
2024-12-19 10:30:00,64.49,64.57,64.31,64.53,75096.0,63.1723,63.2507,62.996,63.2115,75096.0
2024-12-19 10:40:00,64.51,64.64,64.46,64.59,69320.0,63.1919,63.3192,63.1429,63.2702,69320.0
2024-12-19 10:50:00,64.62,64.71,64.53,64.53,96320.0,63.2996,63.3878,63.2115,63.2115,96320.0
2024-12-19 11:00:00,64.53,64.64,64.43,64.5,138359.0,63.2115,63.3192,63.1135,63.1821,138359.0
2024-12-19 11:10:00,64.5,64.75,64.48,64.75,97572.0,63.1821,63.427,63.1625,63.427,97572.0
2024-12-19 11:20:00,64.7,64.88,64.66,64.84,68748.0,63.378,63.5543,63.3388,63.5151,68748.0
2024-12-19 11:30:00,64.85,64.86,64.6,64.62,37228.0,63.5249,63.5347,63.28,63.2996,37228.0
2024-12-19 11:40:00,64.62,64.82,64.61,64.81,83500.0,63.2996,63.4955,63.2898,63.4857,83500.0
2024-12-19 11:50:00,64.82,64.85,64.63,64.68,42432.0,63.4955,63.5249,63.3094,63.3584,42432.0
2024-12-19 12:00:00,64.64,64.74,64.55,64.68,33414.0,63.3192,63.4172,63.2311,63.3584,33414.0
2024-12-19 12:10:00,64.67,64.91,64.67,64.85,44198.0,63.3486,63.5837,63.3486,63.5249,44198.0
2024-12-19 12:20:00,64.84,64.89,64.71,64.87,42276.0,63.5151,63.5641,63.3878,63.5445,42276.0
2024-12-19 12:30:00,64.87,64.87,64.69,64.78,30028.0,63.5445,63.5445,63.3682,63.4564,30028.0
2024-12-19 12:40:00,64.78,64.9,64.75,64.88,40832.0,63.4564,63.5739,63.427,63.5543,40832.0
2024-12-19 12:50:00,64.88,65.02,64.85,64.87,28292.0,63.5543,63.6915,63.5249,63.5445,28292.0
2024-12-19 13:00:00,64.87,64.87,64.7,64.81,65789.0,63.5445,63.5445,63.378,63.4857,65789.0
2024-12-19 13:10:00,64.81,65.0,64.81,64.93,37617.0,63.4857,63.6719,63.4857,63.6033,37617.0
2024-12-19 13:20:00,64.92,65.09,64.92,65.06,43463.0,63.5935,63.76,63.5935,63.7306,43463.0
2024-12-19 13:30:00,65.04,65.06,64.81,64.83,58768.0,63.711,63.7306,63.4857,63.5053,58768.0
2024-12-19 13:40:00,64.83,64.94,64.81,64.92,30970.0,63.5053,63.6131,63.4857,63.5935,30970.0
2024-12-19 13:50:00,64.94,65.04,64.89,64.96,36778.0,63.6131,63.711,63.5641,63.6327,36778.0
2024-12-19 14:00:00,64.98,65.03,64.75,64.77,44679.0,63.6523,63.7013,63.427,63.4466,44679.0
2024-12-19 14:10:00,64.78,64.88,64.75,64.86,36703.0,63.4564,63.5543,63.427,63.5347,36703.0
2024-12-19 14:20:00,64.86,64.96,64.85,64.94,38649.0,63.5347,63.6327,63.5249,63.6131,38649.0
2024-12-19 14:30:00,64.94,64.95,64.83,64.85,36821.0,63.6131,63.6229,63.5053,63.5249,36821.0
2024-12-19 14:40:00,64.82,64.97,64.79,64.84,39198.0,63.4955,63.6425,63.4662,63.5151,39198.0
2024-12-19 14:50:00,64.83,64.86,64.66,64.73,36804.0,63.5053,63.5347,63.3388,63.4074,36804.0
2024-12-19 15:00:00,64.72,64.84,64.7,64.75,34444.0,63.3976,63.5151,63.378,63.427,34444.0
2024-12-19 15:10:00,64.74,64.78,64.62,64.71,46279.0,63.4172,63.4564,63.2996,63.3878,46279.0
2024-12-19 15:20:00,64.72,64.73,64.57,64.62,53237.0,63.3976,63.4074,63.2507,63.2996,53237.0
2024-12-19 15:30:00,64.6,64.62,64.35,64.41,85322.0,63.28,63.2996,63.0351,63.0939,85322.0
2024-12-19 15:40:00,64.41,64.49,64.31,64.46,121994.0,63.0939,63.1723,62.996,63.1429,121994.0
2024-12-19 15:50:00,64.45,64.45,64.0,64.03,532595.0,63.1331,63.1331,62.6923,62.7217,532595.0
2024-12-20 09:30:00,64.31,64.5,64.05,64.1,777279.0,62.996,63.1821,62.7413,62.7903,777279.0
2024-12-20 09:40:00,64.09,64.14,63.53,63.75,64463.0,62.7805,62.8294,62.2319,62.4474,64463.0
2024-12-20 09:50:00,63.75,64.08,63.71,63.96,41911.0,62.4474,62.7707,62.4082,62.6531,41911.0
2024-12-20 10:00:00,63.97,64.01,63.74,63.81,61199.0,62.6629,62.7021,62.4376,62.5062,61199.0
2024-12-20 10:10:00,63.81,63.98,63.69,63.8,40574.0,62.5062,62.6727,62.3886,62.4964,40574.0
2024-12-20 10:20:00,63.8,63.81,63.45,63.7,36393.0,62.4964,62.5062,62.1535,62.3984,36393.0
2024-12-20 10:30:00,63.71,63.76,63.33,63.37,57482.0,62.4082,62.4572,62.036,62.0752,57482.0
2024-12-20 10:40:00,63.37,63.6,63.33,63.59,94723.0,62.0752,62.3005,62.036,62.2907,94723.0
2024-12-20 10:50:00,63.58,63.6,63.42,63.53,70858.0,62.2809,62.3005,62.1241,62.2319,70858.0
2024-12-20 11:00:00,63.53,63.85,63.47,63.71,76453.0,62.2319,62.5454,62.1731,62.4082,76453.0
2024-12-20 11:10:00,63.71,63.91,63.59,63.87,199902.0,62.4082,62.6041,62.2907,62.565,199902.0
2024-12-20 11:20:00,63.88,64.06,63.81,64.06,48695.0,62.5747,62.7511,62.5062,62.7511,48695.0
2024-12-20 11:30:00,64.05,64.14,64.0,64.09,78451.0,62.7413,62.8294,62.6923,62.7805,78451.0
2024-12-20 11:40:00,64.08,64.22,64.05,64.14,30420.0,62.7707,62.9078,62.7413,62.8294,30420.0
2024-12-20 11:50:00,64.13,64.24,64.09,64.22,26885.0,62.8196,62.9274,62.7805,62.9078,26885.0
2024-12-20 12:00:00,64.21,64.24,64.13,64.2,31301.0,62.898,62.9274,62.8196,62.8882,31301.0
2024-12-20 12:10:00,64.2,64.2,64.12,64.14,45629.0,62.8882,62.8882,62.8098,62.8294,45629.0
2024-12-20 12:20:00,64.14,64.21,64.11,64.19,29789.0,62.8294,62.898,62.8,62.8784,29789.0
2024-12-20 12:30:00,64.18,64.21,64.15,64.15,27995.0,62.8686,62.898,62.8392,62.8392,27995.0
2024-12-20 12:40:00,64.15,64.18,64.09,64.16,47963.0,62.8392,62.8686,62.7805,62.849,47963.0
2024-12-20 12:50:00,64.16,64.28,64.11,64.25,51695.0,62.849,62.9666,62.8,62.9372,51695.0
2024-12-20 13:00:00,64.26,64.28,64.17,64.17,32901.0,62.947,62.9666,62.8588,62.8588,32901.0
2024-12-20 13:10:00,64.16,64.27,64.12,64.15,62277.0,62.849,62.9568,62.8098,62.8392,62277.0
2024-12-20 13:20:00,64.15,64.21,64.06,64.13,37640.0,62.8392,62.898,62.7511,62.8196,37640.0
2024-12-20 13:30:00,64.14,64.15,63.68,63.7,108521.0,62.8294,62.8392,62.3788,62.3984,108521.0
2024-12-20 13:40:00,63.69,63.78,63.69,63.71,35200.0,62.3886,62.4768,62.3886,62.4082,35200.0
2024-12-20 13:50:00,63.7,63.75,63.61,63.69,41267.0,62.3984,62.4474,62.3103,62.3886,41267.0
2024-12-20 14:00:00,63.68,63.78,63.67,63.68,30887.0,62.3788,62.4768,62.369,62.3788,30887.0
2024-12-20 14:10:00,63.69,63.76,63.68,63.74,30586.0,62.3886,62.4572,62.3788,62.4376,30586.0
2024-12-20 14:20:00,63.74,63.99,63.65,63.95,164760.0,62.4376,62.6825,62.3494,62.6433,164760.0
2024-12-20 14:30:00,63.94,64.03,63.89,63.9,75787.0,62.6335,62.7217,62.5845,62.5943,75787.0
2024-12-20 14:40:00,63.9,63.9,63.76,63.8,43732.0,62.5943,62.5943,62.4572,62.4964,43732.0
2024-12-20 14:50:00,63.8,63.81,63.7,63.77,106639.0,62.4964,62.5062,62.3984,62.467,106639.0
2024-12-20 15:00:00,63.78,63.82,63.74,63.77,53606.0,62.4768,62.516,62.4376,62.467,53606.0
2024-12-20 15:10:00,63.77,63.87,63.69,63.7,75009.0,62.467,62.565,62.3886,62.3984,75009.0
2024-12-20 15:20:00,63.7,63.73,63.57,63.68,106211.0,62.3984,62.4278,62.2711,62.3788,106211.0
2024-12-20 15:30:00,63.68,63.82,63.65,63.79,136979.0,62.3788,62.516,62.3494,62.4866,136979.0
2024-12-20 15:40:00,63.79,63.81,63.52,63.53,156618.0,62.4866,62.5062,62.2221,62.2319,156618.0
2024-12-20 15:50:00,63.54,63.69,63.5,63.61,530392.0,62.2417,62.3886,62.2025,62.3103,530392.0
2024-12-23 09:30:00,63.16,63.68,63.14,63.41,113532.0,61.8695,62.3788,61.8499,62.1144,113532.0
2024-12-23 09:40:00,63.38,63.64,63.38,63.61,95800.0,62.085,62.3397,62.085,62.3103,95800.0
2024-12-23 09:50:00,63.64,63.64,63.44,63.64,59186.0,62.3397,62.3397,62.1437,62.3397,59186.0
2024-12-23 10:00:00,63.65,63.89,63.65,63.75,96609.0,62.3494,62.5845,62.3494,62.4474,96609.0
2024-12-23 10:10:00,63.75,63.78,63.43,63.47,51086.0,62.4474,62.4768,62.1339,62.1731,51086.0
2024-12-23 10:20:00,63.47,63.56,63.34,63.51,32679.0,62.1731,62.2613,62.0458,62.2123,32679.0
2024-12-23 10:30:00,63.49,63.52,63.26,63.26,42724.0,62.1927,62.2221,61.9674,61.9674,42724.0
2024-12-23 10:40:00,63.26,63.33,63.17,63.3,24245.0,61.9674,62.036,61.8793,62.0066,24245.0
2024-12-23 10:50:00,63.3,63.37,63.27,63.33,17363.0,62.0066,62.0752,61.9772,62.036,17363.0
2024-12-23 11:00:00,63.33,63.37,63.28,63.3,18170.0,62.036,62.0752,61.987,62.0066,18170.0
2024-12-23 11:10:00,63.3,63.36,63.24,63.27,19308.0,62.0066,62.0654,61.9478,61.9772,19308.0
2024-12-23 11:20:00,63.27,63.34,63.18,63.19,33218.0,61.9772,62.0458,61.8891,61.8988,33218.0
2024-12-23 11:30:00,63.18,63.26,63.06,63.06,67899.0,61.8891,61.9674,61.7715,61.7715,67899.0
2024-12-23 11:40:00,63.05,63.18,62.99,63.18,38157.0,61.7617,61.8891,61.7029,61.8891,38157.0
2024-12-23 11:50:00,63.16,63.25,63.13,63.2,26613.0,61.8695,61.9576,61.8401,61.9086,26613.0
2024-12-23 12:00:00,63.2,63.23,63.08,63.12,11597.0,61.9086,61.938,61.7911,61.8303,11597.0
2024-12-23 12:10:00,63.14,63.2,63.08,63.09,12461.0,61.8499,61.9086,61.7911,61.8009,12461.0
2024-12-23 12:20:00,63.09,63.19,63.07,63.15,32699.0,61.8009,61.8988,61.7813,61.8597,32699.0
2024-12-23 12:30:00,63.15,63.15,63.07,63.13,11204.0,61.8597,61.8597,61.7813,61.8401,11204.0
2024-12-23 12:40:00,63.13,63.22,63.13,63.19,13868.0,61.8401,61.9282,61.8401,61.8988,13868.0
2024-12-23 12:50:00,63.19,63.31,63.19,63.29,20158.0,61.8988,62.0164,61.8988,61.9968,20158.0
2024-12-23 13:00:00,63.31,63.37,63.27,63.27,23746.0,62.0164,62.0752,61.9772,61.9772,23746.0
2024-12-23 13:10:00,63.28,63.45,63.28,63.41,27586.0,61.987,62.1535,61.987,62.1144,27586.0
2024-12-23 13:20:00,63.4,63.52,63.36,63.52,22438.0,62.1046,62.2221,62.0654,62.2221,22438.0
2024-12-23 13:30:00,63.51,63.54,63.37,63.44,19634.0,62.2123,62.2417,62.0752,62.1437,19634.0
2024-12-23 13:40:00,63.42,63.43,63.34,63.4,22871.0,62.1241,62.1339,62.0458,62.1046,22871.0
2024-12-23 13:50:00,63.39,63.42,63.36,63.37,14339.0,62.0948,62.1241,62.0654,62.0752,14339.0
2024-12-23 14:00:00,63.38,63.45,63.37,63.44,11878.0,62.085,62.1535,62.0752,62.1437,11878.0
2024-12-23 14:10:00,63.45,63.52,63.44,63.52,15586.0,62.1535,62.2221,62.1437,62.2221,15586.0
2024-12-23 14:20:00,63.52,63.55,63.46,63.46,17803.0,62.2221,62.2515,62.1633,62.1633,17803.0
2024-12-23 14:30:00,63.46,63.49,63.38,63.41,28485.0,62.1633,62.1927,62.085,62.1144,28485.0
2024-12-23 14:40:00,63.4,63.43,63.3,63.32,42048.0,62.1046,62.1339,62.0066,62.0262,42048.0
2024-12-23 14:50:00,63.31,63.39,63.25,63.29,45042.0,62.0164,62.0948,61.9576,61.9968,45042.0
2024-12-23 15:00:00,63.29,63.33,63.2,63.22,49575.0,61.9968,62.036,61.9086,61.9282,49575.0
2024-12-23 15:10:00,63.22,63.23,63.12,63.13,98777.0,61.9282,61.938,61.8303,61.8401,98777.0
2024-12-23 15:20:00,63.13,63.4,63.12,63.33,68807.0,61.8401,62.1046,61.8303,62.036,68807.0
2024-12-23 15:30:00,63.34,63.56,63.33,63.52,54596.0,62.0458,62.2613,62.036,62.2221,54596.0
2024-12-23 15:40:00,63.52,63.56,63.4,63.42,89205.0,62.2221,62.2613,62.1046,62.1241,89205.0
2024-12-23 15:50:00,63.42,63.56,63.4,63.55,346622.0,62.1241,62.2613,62.1046,62.2515,346622.0
2024-12-24 09:30:00,63.2,63.67,63.18,63.53,72256.0,61.9086,62.369,61.8891,62.2319,72256.0
2024-12-24 09:40:00,63.57,63.74,63.5,63.74,30949.0,62.2711,62.4376,62.2025,62.4376,30949.0
2024-12-24 09:50:00,63.72,63.75,63.51,63.65,62372.0,62.418,62.4474,62.2123,62.3494,62372.0
2024-12-24 10:00:00,63.65,63.83,63.65,63.68,22672.0,62.3494,62.5258,62.3494,62.3788,22672.0
2024-12-24 10:10:00,63.69,63.69,63.51,63.54,13909.0,62.3886,62.3886,62.2123,62.2417,13909.0
2024-12-24 10:20:00,63.54,63.57,63.41,63.44,6762.0,62.2417,62.2711,62.1144,62.1437,6762.0
2024-12-24 10:30:00,63.41,63.53,63.4,63.49,13000.0,62.1144,62.2319,62.1046,62.1927,13000.0
2024-12-24 10:40:00,63.5,63.53,63.42,63.45,12960.0,62.2025,62.2319,62.1241,62.1535,12960.0
2024-12-24 10:50:00,63.43,63.43,63.3,63.3,13775.0,62.1339,62.1339,62.0066,62.0066,13775.0
2024-12-24 11:00:00,63.31,63.41,63.28,63.37,29767.0,62.0164,62.1144,61.987,62.0752,29767.0
2024-12-24 11:10:00,63.37,63.39,63.34,63.35,47212.0,62.0752,62.0948,62.0458,62.0556,47212.0
2024-12-24 11:20:00,63.35,63.51,63.34,63.51,29379.0,62.0556,62.2123,62.0458,62.2123,29379.0
2024-12-24 11:30:00,63.51,63.56,63.45,63.55,20698.0,62.2123,62.2613,62.1535,62.2515,20698.0
2024-12-24 11:40:00,63.55,63.57,63.5,63.55,15009.0,62.2515,62.2711,62.2025,62.2515,15009.0
2024-12-24 11:50:00,63.57,63.65,63.56,63.61,30466.0,62.2711,62.3494,62.2613,62.3103,30466.0
2024-12-24 12:00:00,63.6,63.65,63.55,63.61,16304.0,62.3005,62.3494,62.2515,62.3103,16304.0
2024-12-24 12:10:00,63.62,63.65,63.61,63.63,14353.0,62.3201,62.3494,62.3103,62.3299,14353.0
2024-12-24 12:20:00,63.64,63.69,63.62,63.64,36448.0,62.3397,62.3886,62.3201,62.3397,36448.0
2024-12-24 12:30:00,63.64,63.66,63.54,63.64,30139.0,62.3397,62.3592,62.2417,62.3397,30139.0
2024-12-24 12:40:00,63.64,63.67,63.61,63.66,23602.0,62.3397,62.369,62.3103,62.3592,23602.0
2024-12-24 12:50:00,63.66,63.77,63.65,63.69,96317.0,62.3592,62.467,62.3494,62.3886,96317.0
2024-12-26 09:30:00,63.5,63.75,63.47,63.58,42740.0,62.2025,62.4474,62.1731,62.2809,42740.0
2024-12-26 09:40:00,63.6,63.88,63.59,63.86,28628.0,62.3005,62.5747,62.2907,62.5552,28628.0
2024-12-26 09:50:00,63.86,63.95,63.85,63.89,15286.0,62.5552,62.6433,62.5454,62.5845,15286.0
2024-12-26 10:00:00,63.91,64.14,63.87,64.14,45616.0,62.6041,62.8294,62.565,62.8294,45616.0
2024-12-26 10:10:00,64.14,64.16,64.05,64.13,24538.0,62.8294,62.849,62.7413,62.8196,24538.0
2024-12-26 10:20:00,64.14,64.16,64.0,64.14,30056.0,62.8294,62.849,62.6923,62.8294,30056.0
2024-12-26 10:30:00,64.14,64.15,64.05,64.1,24187.0,62.8294,62.8392,62.7413,62.7903,24187.0
2024-12-26 10:40:00,64.11,64.2,64.05,64.17,13579.0,62.8,62.8882,62.7413,62.8588,13579.0
2024-12-26 10:50:00,64.18,64.23,64.15,64.16,27989.0,62.8686,62.9176,62.8392,62.849,27989.0
2024-12-26 11:00:00,64.17,64.27,64.16,64.21,21517.0,62.8588,62.9568,62.849,62.898,21517.0
2024-12-26 11:10:00,64.22,64.24,64.15,64.21,13640.0,62.9078,62.9274,62.8392,62.898,13640.0
2024-12-26 11:20:00,64.2,64.3,64.2,64.29,13670.0,62.8882,62.9862,62.8882,62.9764,13670.0
2024-12-26 11:30:00,64.28,64.36,64.27,64.35,11159.0,62.9666,63.0449,62.9568,63.0351,11159.0
2024-12-26 11:40:00,64.36,64.36,64.31,64.32,15060.0,63.0449,63.0449,62.996,63.0058,15060.0
2024-12-26 11:50:00,64.31,64.33,64.24,64.26,18250.0,62.996,63.0156,62.9274,62.947,18250.0
2024-12-26 12:00:00,64.26,64.27,64.2,64.2,10927.0,62.947,62.9568,62.8882,62.8882,10927.0
2024-12-26 12:10:00,64.21,64.24,64.18,64.23,12850.0,62.898,62.9274,62.8686,62.9176,12850.0
2024-12-26 12:20:00,64.24,64.24,64.16,64.16,20696.0,62.9274,62.9274,62.849,62.849,20696.0
2024-12-26 12:30:00,64.17,64.19,64.13,64.13,18690.0,62.8588,62.8784,62.8196,62.8196,18690.0
2024-12-26 12:40:00,64.14,64.17,64.12,64.14,15815.0,62.8294,62.8588,62.8098,62.8294,15815.0
2024-12-26 12:50:00,64.15,64.17,64.12,64.17,14268.0,62.8392,62.8588,62.8098,62.8588,14268.0
2024-12-26 13:00:00,64.17,64.17,64.11,64.12,18770.0,62.8588,62.8588,62.8,62.8098,18770.0
2024-12-26 13:10:00,64.12,64.14,64.1,64.11,16285.0,62.8098,62.8294,62.7903,62.8,16285.0
2024-12-26 13:20:00,64.13,64.17,64.11,64.12,14345.0,62.8196,62.8588,62.8,62.8098,14345.0
2024-12-26 13:30:00,64.13,64.13,64.03,64.12,23125.0,62.8196,62.8196,62.7217,62.8098,23125.0
2024-12-26 13:40:00,64.12,64.21,64.07,64.2,17745.0,62.8098,62.898,62.7609,62.8882,17745.0
2024-12-26 13:50:00,64.2,64.22,64.14,64.16,22234.0,62.8882,62.9078,62.8294,62.849,22234.0
2024-12-26 14:00:00,64.16,64.16,64.01,64.03,17417.0,62.849,62.849,62.7021,62.7217,17417.0
2024-12-26 14:10:00,64.03,64.05,63.97,63.99,28381.0,62.7217,62.7413,62.6629,62.6825,28381.0
2024-12-26 14:20:00,64.0,64.02,63.96,63.97,31340.0,62.6923,62.7119,62.6531,62.6629,31340.0
2024-12-26 14:30:00,63.97,63.98,63.91,63.93,45120.0,62.6629,62.6727,62.6041,62.6237,45120.0
2024-12-26 14:40:00,63.93,63.94,63.89,63.9,26668.0,62.6237,62.6335,62.5845,62.5943,26668.0
2024-12-26 14:50:00,63.89,63.94,63.86,63.87,23238.0,62.5845,62.6335,62.5552,62.565,23238.0
2024-12-26 15:00:00,63.87,63.89,63.82,63.89,21999.0,62.565,62.5845,62.516,62.5845,21999.0
2024-12-26 15:10:00,63.89,63.9,63.78,63.81,27252.0,62.5845,62.5943,62.4768,62.5062,27252.0
2024-12-26 15:20:00,63.8,63.82,63.78,63.8,37394.0,62.4964,62.516,62.4768,62.4964,37394.0
2024-12-26 15:30:00,63.8,63.89,63.78,63.87,70518.0,62.4964,62.5845,62.4768,62.565,70518.0
2024-12-26 15:40:00,63.86,63.86,63.67,63.7,37926.0,62.5552,62.5552,62.369,62.3984,37926.0
2024-12-26 15:50:00,63.7,63.78,63.64,63.75,198423.0,62.3984,62.4768,62.3397,62.4474,198423.0
2024-12-27 09:30:00,63.61,63.93,63.5,63.73,69271.0,62.3103,62.6237,62.2025,62.4278,69271.0
2024-12-27 09:40:00,63.79,64.0,63.79,63.97,29484.0,62.4866,62.6923,62.4866,62.6629,29484.0
2024-12-27 09:50:00,63.97,64.06,63.93,64.06,15042.0,62.6629,62.7511,62.6237,62.7511,15042.0
2024-12-27 10:00:00,64.06,64.18,64.03,64.17,54476.0,62.7511,62.8686,62.7217,62.8588,54476.0
2024-12-27 10:10:00,64.16,64.18,64.04,64.08,29261.0,62.849,62.8686,62.7315,62.7707,29261.0
2024-12-27 10:20:00,64.1,64.12,63.98,63.98,20580.0,62.7903,62.8098,62.6727,62.6727,20580.0
2024-12-27 10:30:00,63.98,64.08,63.95,64.08,15476.0,62.6727,62.7707,62.6433,62.7707,15476.0
2024-12-27 10:40:00,64.08,64.15,64.07,64.11,19858.0,62.7707,62.8392,62.7609,62.8,19858.0
2024-12-27 10:50:00,64.11,64.11,63.96,63.97,16653.0,62.8,62.8,62.6531,62.6629,16653.0
2024-12-27 11:00:00,63.97,63.99,63.91,63.97,15564.0,62.6629,62.6825,62.6041,62.6629,15564.0
2024-12-27 11:10:00,63.97,64.03,63.95,63.97,17872.0,62.6629,62.7217,62.6433,62.6629,17872.0
2024-12-27 11:20:00,63.97,64.03,63.9,63.93,21478.0,62.6629,62.7217,62.5943,62.6237,21478.0
2024-12-27 11:30:00,63.92,64.07,63.9,64.03,14735.0,62.6139,62.7609,62.5943,62.7217,14735.0
2024-12-27 11:40:00,64.02,64.03,63.84,63.86,42466.0,62.7119,62.7217,62.5356,62.5552,42466.0
2024-12-27 11:50:00,63.85,63.86,63.81,63.81,14744.0,62.5454,62.5552,62.5062,62.5062,14744.0
2024-12-27 12:00:00,63.82,63.87,63.78,63.8,20958.0,62.516,62.565,62.4768,62.4964,20958.0
2024-12-27 12:10:00,63.8,63.85,63.78,63.83,24001.0,62.4964,62.5454,62.4768,62.5258,24001.0
2024-12-27 12:20:00,63.83,63.83,63.76,63.82,17718.0,62.5258,62.5258,62.4572,62.516,17718.0
2024-12-27 12:30:00,63.82,63.83,63.76,63.77,12321.0,62.516,62.5258,62.4572,62.467,12321.0
2024-12-27 12:40:00,63.77,63.77,63.71,63.72,23917.0,62.467,62.467,62.4082,62.418,23917.0
2024-12-27 12:50:00,63.74,63.81,63.73,63.77,10892.0,62.4376,62.5062,62.4278,62.467,10892.0
2024-12-27 13:00:00,63.77,63.8,63.74,63.75,8514.0,62.467,62.4964,62.4376,62.4474,8514.0
2024-12-27 13:10:00,63.75,63.84,63.74,63.83,10779.0,62.4474,62.5356,62.4376,62.5258,10779.0
2024-12-27 13:20:00,63.85,63.85,63.75,63.76,12520.0,62.5454,62.5454,62.4474,62.4572,12520.0
2024-12-27 13:30:00,63.76,63.81,63.73,63.8,12559.0,62.4572,62.5062,62.4278,62.4964,12559.0
2024-12-27 13:40:00,63.8,63.84,63.72,63.76,16359.0,62.4964,62.5356,62.418,62.4572,16359.0
2024-12-27 13:50:00,63.76,63.81,63.75,63.78,25837.0,62.4572,62.5062,62.4474,62.4768,25837.0
2024-12-27 14:00:00,63.78,63.85,63.76,63.85,15272.0,62.4768,62.5454,62.4572,62.5454,15272.0
2024-12-27 14:10:00,63.86,63.96,63.86,63.96,12991.0,62.5552,62.6531,62.5552,62.6531,12991.0
2024-12-27 14:20:00,63.95,63.97,63.92,63.92,18640.0,62.6433,62.6629,62.6139,62.6139,18640.0
2024-12-27 14:30:00,63.91,63.93,63.87,63.93,13736.0,62.6041,62.6237,62.565,62.6237,13736.0
2024-12-27 14:40:00,63.93,63.98,63.92,63.95,13714.0,62.6237,62.6727,62.6139,62.6433,13714.0
2024-12-27 14:50:00,63.95,63.99,63.91,63.95,20063.0,62.6433,62.6825,62.6041,62.6433,20063.0
2024-12-27 15:00:00,63.95,63.96,63.88,63.91,19556.0,62.6433,62.6531,62.5747,62.6041,19556.0
2024-12-27 15:10:00,63.92,63.92,63.83,63.86,25959.0,62.6139,62.6139,62.5258,62.5552,25959.0
2024-12-27 15:20:00,63.86,63.89,63.84,63.86,25993.0,62.5552,62.5845,62.5356,62.5552,25993.0
2024-12-27 15:30:00,63.85,63.89,63.81,63.82,28383.0,62.5454,62.5845,62.5062,62.516,28383.0
2024-12-27 15:40:00,63.82,63.97,63.8,63.97,37403.0,62.516,62.6629,62.4964,62.6629,37403.0
2024-12-27 15:50:00,63.97,64.12,63.92,63.95,236526.0,62.6629,62.8098,62.6139,62.6433,236526.0
2024-12-30 09:30:00,63.87,63.97,63.41,63.41,71407.0,62.565,62.6629,62.1144,62.1144,71407.0
2024-12-30 09:40:00,63.43,63.47,63.23,63.23,28603.0,62.1339,62.1731,61.938,61.938,28603.0
2024-12-30 09:50:00,63.23,63.43,63.17,63.39,39380.0,61.938,62.1339,61.8793,62.0948,39380.0
2024-12-30 10:00:00,63.37,63.39,63.25,63.38,40614.0,62.0752,62.0948,61.9576,62.085,40614.0
2024-12-30 10:10:00,63.38,63.38,63.2,63.25,23410.0,62.085,62.085,61.9086,61.9576,23410.0
2024-12-30 10:20:00,63.23,63.38,63.21,63.25,26330.0,61.938,62.085,61.9184,61.9576,26330.0
2024-12-30 10:30:00,63.23,63.33,63.11,63.11,25634.0,61.938,62.036,61.8205,61.8205,25634.0
2024-12-30 10:40:00,63.12,63.25,63.11,63.13,21820.0,61.8303,61.9576,61.8205,61.8401,21820.0
2024-12-30 10:50:00,63.13,63.16,63.1,63.15,27532.0,61.8401,61.8695,61.8107,61.8597,27532.0
2024-12-30 11:00:00,63.15,63.3,63.14,63.27,25495.0,61.8597,62.0066,61.8499,61.9772,25495.0
2024-12-30 11:10:00,63.26,63.29,63.24,63.24,22312.0,61.9674,61.9968,61.9478,61.9478,22312.0
2024-12-30 11:20:00,63.24,63.29,63.18,63.26,34638.0,61.9478,61.9968,61.8891,61.9674,34638.0
2024-12-30 11:30:00,63.26,63.29,63.22,63.29,18896.0,61.9674,61.9968,61.9282,61.9968,18896.0
2024-12-30 11:40:00,63.3,63.31,63.11,63.12,22023.0,62.0066,62.0164,61.8205,61.8303,22023.0
2024-12-30 11:50:00,63.12,63.28,63.11,63.25,39792.0,61.8303,61.987,61.8205,61.9576,39792.0
2024-12-30 12:00:00,63.25,63.4,63.23,63.35,38053.0,61.9576,62.1046,61.938,62.0556,38053.0
2024-12-30 12:10:00,63.35,63.47,63.35,63.45,31283.0,62.0556,62.1731,62.0556,62.1535,31283.0
2024-12-30 12:20:00,63.45,63.49,63.4,63.41,23438.0,62.1535,62.1927,62.1046,62.1144,23438.0
2024-12-30 12:30:00,63.41,63.43,63.38,63.42,30396.0,62.1144,62.1339,62.085,62.1241,30396.0
2024-12-30 12:40:00,63.42,63.44,63.34,63.44,10799.0,62.1241,62.1437,62.0458,62.1437,10799.0
2024-12-30 12:50:00,63.44,63.44,63.37,63.43,25005.0,62.1437,62.1437,62.0752,62.1339,25005.0
2024-12-30 13:00:00,63.45,63.49,63.4,63.48,16563.0,62.1535,62.1927,62.1046,62.1829,16563.0
2024-12-30 13:10:00,63.47,63.48,63.37,63.42,21018.0,62.1731,62.1829,62.0752,62.1241,21018.0
2024-12-30 13:20:00,63.42,63.45,63.38,63.44,24589.0,62.1241,62.1535,62.085,62.1437,24589.0
2024-12-30 13:30:00,63.43,63.5,63.42,63.43,18230.0,62.1339,62.2025,62.1241,62.1339,18230.0
2024-12-30 13:40:00,63.42,63.44,63.39,63.4,10861.0,62.1241,62.1437,62.0948,62.1046,10861.0
2024-12-30 13:50:00,63.42,63.5,63.41,63.44,29979.0,62.1241,62.2025,62.1144,62.1437,29979.0
2024-12-30 14:00:00,63.44,63.47,63.41,63.43,14541.0,62.1437,62.1731,62.1144,62.1339,14541.0
2024-12-30 14:10:00,63.43,63.46,63.37,63.37,31450.0,62.1339,62.1633,62.0752,62.0752,31450.0
2024-12-30 14:20:00,63.37,63.46,63.33,63.43,26451.0,62.0752,62.1633,62.036,62.1339,26451.0
2024-12-30 14:30:00,63.42,63.45,63.37,63.4,23871.0,62.1241,62.1535,62.0752,62.1046,23871.0
2024-12-30 14:40:00,63.41,63.5,63.4,63.49,21109.0,62.1144,62.2025,62.1046,62.1927,21109.0
2024-12-30 14:50:00,63.49,63.53,63.48,63.5,29144.0,62.1927,62.2319,62.1829,62.2025,29144.0
2024-12-30 15:00:00,63.51,63.51,63.47,63.48,26032.0,62.2123,62.2123,62.1731,62.1829,26032.0
2024-12-30 15:10:00,63.48,63.54,63.46,63.51,33927.0,62.1829,62.2417,62.1633,62.2123,33927.0
2024-12-30 15:20:00,63.51,63.57,63.49,63.5,38080.0,62.2123,62.2711,62.1927,62.2025,38080.0
2024-12-30 15:30:00,63.5,63.5,63.41,63.46,63669.0,62.2025,62.2025,62.1144,62.1633,63669.0
2024-12-30 15:40:00,63.45,63.54,63.41,63.51,49693.0,62.1535,62.2417,62.1144,62.2123,49693.0
2024-12-30 15:50:00,63.5,63.55,63.35,63.37,224961.0,62.2025,62.2515,62.0556,62.0752,224961.0
2024-12-31 09:30:00,63.25,63.89,63.17,63.78,57263.0,61.9576,62.5845,61.8793,62.4768,57263.0
2024-12-31 09:40:00,63.78,63.84,63.64,63.68,17700.0,62.4768,62.5356,62.3397,62.3788,17700.0
2024-12-31 09:50:00,63.68,63.68,63.54,63.6,33728.0,62.3788,62.3788,62.2417,62.3005,33728.0
2024-12-31 10:00:00,63.6,63.68,63.56,63.6,94622.0,62.3005,62.3788,62.2613,62.3005,94622.0
2024-12-31 10:10:00,63.6,63.79,63.59,63.73,34988.0,62.3005,62.4866,62.2907,62.4278,34988.0
2024-12-31 10:20:00,63.73,63.73,63.52,63.54,31756.0,62.4278,62.4278,62.2221,62.2417,31756.0
2024-12-31 10:30:00,63.52,63.67,63.49,63.67,16064.0,62.2221,62.369,62.1927,62.369,16064.0
2024-12-31 10:40:00,63.66,63.73,63.62,63.73,17324.0,62.3592,62.4278,62.3201,62.4278,17324.0
2024-12-31 10:50:00,63.72,63.72,63.63,63.67,19908.0,62.418,62.418,62.3299,62.369,19908.0
2024-12-31 11:00:00,63.68,63.77,63.56,63.57,25164.0,62.3788,62.467,62.2613,62.2711,25164.0
2024-12-31 11:10:00,63.56,63.6,63.52,63.55,17763.0,62.2613,62.3005,62.2221,62.2515,17763.0
2024-12-31 11:20:00,63.55,63.57,63.5,63.54,26117.0,62.2515,62.2711,62.2025,62.2417,26117.0
2024-12-31 11:30:00,63.54,63.54,63.47,63.47,15426.0,62.2417,62.2417,62.1731,62.1731,15426.0
2024-12-31 11:40:00,63.47,63.49,63.32,63.36,26961.0,62.1731,62.1927,62.0262,62.0654,26961.0
2024-12-31 11:50:00,63.36,63.37,63.27,63.3,18823.0,62.0654,62.0752,61.9772,62.0066,18823.0
2024-12-31 12:00:00,63.3,63.33,63.25,63.33,24721.0,62.0066,62.036,61.9576,62.036,24721.0
2024-12-31 12:10:00,63.32,63.37,63.27,63.37,18677.0,62.0262,62.0752,61.9772,62.0752,18677.0
2024-12-31 12:20:00,63.37,63.39,63.32,63.33,20452.0,62.0752,62.0948,62.0262,62.036,20452.0
2024-12-31 12:30:00,63.33,63.43,63.3,63.43,28198.0,62.036,62.1339,62.0066,62.1339,28198.0
2024-12-31 12:40:00,63.43,63.48,63.38,63.46,31111.0,62.1339,62.1829,62.085,62.1633,31111.0
2024-12-31 12:50:00,63.46,63.49,63.42,63.49,17283.0,62.1633,62.1927,62.1241,62.1927,17283.0
2024-12-31 13:00:00,63.5,63.5,63.43,63.43,21850.0,62.2025,62.2025,62.1339,62.1339,21850.0
2024-12-31 13:10:00,63.43,63.44,63.38,63.39,20651.0,62.1339,62.1437,62.085,62.0948,20651.0
2024-12-31 13:20:00,63.41,63.44,63.37,63.44,33195.0,62.1144,62.1437,62.0752,62.1437,33195.0
2024-12-31 13:30:00,63.44,63.53,63.44,63.53,13334.0,62.1437,62.2319,62.1437,62.2319,13334.0
2024-12-31 13:40:00,63.52,63.6,63.51,63.58,20140.0,62.2221,62.3005,62.2123,62.2809,20140.0
2024-12-31 13:50:00,63.58,63.6,63.52,63.53,10961.0,62.2809,62.3005,62.2221,62.2319,10961.0
2024-12-31 14:00:00,63.52,63.55,63.5,63.55,13589.0,62.2221,62.2515,62.2025,62.2515,13589.0
2024-12-31 14:10:00,63.53,63.55,63.46,63.48,15200.0,62.2319,62.2515,62.1633,62.1829,15200.0
2024-12-31 14:20:00,63.47,63.54,63.44,63.51,15187.0,62.1731,62.2417,62.1437,62.2123,15187.0
2024-12-31 14:30:00,63.5,63.55,63.47,63.55,13381.0,62.2025,62.2515,62.1731,62.2515,13381.0
2024-12-31 14:40:00,63.55,63.56,63.52,63.52,14212.0,62.2515,62.2613,62.2221,62.2221,14212.0
2024-12-31 14:50:00,63.52,63.56,63.47,63.54,41453.0,62.2221,62.2613,62.1731,62.2417,41453.0
2024-12-31 15:00:00,63.54,63.6,63.52,63.6,13218.0,62.2417,62.3005,62.2221,62.3005,13218.0
2024-12-31 15:10:00,63.6,63.6,63.4,63.47,46447.0,62.3005,62.3005,62.1046,62.1731,46447.0
2024-12-31 15:20:00,63.48,63.48,63.36,63.4,39168.0,62.1829,62.1829,62.0654,62.1046,39168.0
2024-12-31 15:30:00,63.4,63.52,63.4,63.49,40351.0,62.1046,62.2221,62.1046,62.1927,40351.0
2024-12-31 15:40:00,63.49,63.59,63.44,63.58,62884.0,62.1927,62.2907,62.1437,62.2809,62884.0
2024-12-31 15:50:00,63.59,63.79,63.56,63.76,282749.0,62.2907,62.4866,62.2613,62.4572,282749.0
2025-01-02 09:30:00,63.89,64.09,63.71,63.95,73243.0,62.5845,62.7805,62.4082,62.6433,73243.0
2025-01-02 09:40:00,63.97,64.04,63.79,63.79,62698.0,62.6629,62.7315,62.4866,62.4866,62698.0
2025-01-02 09:50:00,63.83,63.9,63.78,63.85,39692.0,62.5258,62.5943,62.4768,62.5454,39692.0
2025-01-02 10:00:00,63.87,63.92,63.75,63.78,33933.0,62.565,62.6139,62.4474,62.4768,33933.0
2025-01-02 10:10:00,63.8,63.97,63.79,63.95,38788.0,62.4964,62.6629,62.4866,62.6433,38788.0
2025-01-02 10:20:00,63.95,64.03,63.89,63.97,22881.0,62.6433,62.7217,62.5845,62.6629,22881.0
2025-01-02 10:30:00,63.95,63.99,63.86,63.89,28652.0,62.6433,62.6825,62.5552,62.5845,28652.0
2025-01-02 10:40:00,63.88,64.03,63.85,63.94,28403.0,62.5747,62.7217,62.5454,62.6335,28403.0
2025-01-02 10:50:00,63.97,63.97,63.86,63.9,17564.0,62.6629,62.6629,62.5552,62.5943,17564.0
2025-01-02 11:00:00,63.89,63.9,63.63,63.65,21455.0,62.5845,62.5943,62.3299,62.3494,21455.0
2025-01-02 11:10:00,63.64,63.71,63.62,63.68,24578.0,62.3397,62.4082,62.3201,62.3788,24578.0
2025-01-02 11:20:00,63.68,63.7,63.59,63.66,27961.0,62.3788,62.3984,62.2907,62.3592,27961.0
2025-01-02 11:30:00,63.66,63.72,63.6,63.72,18792.0,62.3592,62.418,62.3005,62.418,18792.0
2025-01-02 11:40:00,63.72,63.76,63.56,63.59,21766.0,62.418,62.4572,62.2613,62.2907,21766.0
2025-01-02 11:50:00,63.6,63.63,63.56,63.58,12589.0,62.3005,62.3299,62.2613,62.2809,12589.0
2025-01-02 12:00:00,63.57,63.6,63.54,63.59,17220.0,62.2711,62.3005,62.2417,62.2907,17220.0
2025-01-02 12:10:00,63.62,63.71,63.61,63.69,8544.0,62.3201,62.4082,62.3103,62.3886,8544.0
2025-01-02 12:20:00,63.69,63.69,63.54,63.57,18852.0,62.3886,62.3886,62.2417,62.2711,18852.0
2025-01-02 12:30:00,63.56,63.64,63.55,63.56,18030.0,62.2613,62.3397,62.2515,62.2613,18030.0
2025-01-02 12:40:00,63.56,63.62,63.51,63.59,27867.0,62.2613,62.3201,62.2123,62.2907,27867.0
2025-01-02 12:50:00,63.57,63.62,63.54,63.59,18312.0,62.2711,62.3201,62.2417,62.2907,18312.0
2025-01-02 13:00:00,63.59,63.64,63.54,63.61,67123.0,62.2907,62.3397,62.2417,62.3103,67123.0
2025-01-02 13:10:00,63.61,63.61,63.51,63.56,81136.0,62.3103,62.3103,62.2123,62.2613,81136.0
2025-01-02 13:20:00,63.56,63.58,63.45,63.46,48806.0,62.2613,62.2809,62.1535,62.1633,48806.0
2025-01-02 13:30:00,63.46,63.49,63.4,63.4,43978.0,62.1633,62.1927,62.1046,62.1046,43978.0
2025-01-02 13:40:00,63.42,63.47,63.39,63.43,26825.0,62.1241,62.1731,62.0948,62.1339,26825.0
2025-01-02 13:50:00,63.44,63.47,63.38,63.43,49627.0,62.1437,62.1731,62.085,62.1339,49627.0
2025-01-02 14:00:00,63.44,63.44,63.36,63.38,26755.0,62.1437,62.1437,62.0654,62.085,26755.0
2025-01-02 14:10:00,63.38,63.38,63.25,63.28,39811.0,62.085,62.085,61.9576,61.987,39811.0
2025-01-02 14:20:00,63.28,63.41,63.28,63.38,23461.0,61.987,62.1144,61.987,62.085,23461.0
2025-01-02 14:30:00,63.4,63.4,63.33,63.36,18918.0,62.1046,62.1046,62.036,62.0654,18918.0
2025-01-02 14:40:00,63.36,63.4,63.31,63.39,56644.0,62.0654,62.1046,62.0164,62.0948,56644.0
2025-01-02 14:50:00,63.39,63.45,63.31,63.34,36030.0,62.0948,62.1535,62.0164,62.0458,36030.0
2025-01-02 15:00:00,63.34,63.45,63.31,63.43,33864.0,62.0458,62.1535,62.0164,62.1339,33864.0
2025-01-02 15:10:00,63.43,63.48,63.42,63.47,43591.0,62.1339,62.1829,62.1241,62.1731,43591.0
2025-01-02 15:20:00,63.47,63.51,63.46,63.49,51516.0,62.1731,62.2123,62.1633,62.1927,51516.0
2025-01-02 15:30:00,63.49,63.57,63.44,63.57,77577.0,62.1927,62.2711,62.1437,62.2711,77577.0
2025-01-02 15:40:00,63.57,63.65,63.54,63.63,74709.0,62.2711,62.3494,62.2417,62.3299,74709.0
2025-01-02 15:50:00,63.63,63.63,63.49,63.57,239902.0,62.3299,62.3299,62.1927,62.2711,239902.0
2025-01-03 09:30:00,63.55,63.67,63.41,63.55,56863.0,62.2515,62.369,62.1144,62.2515,56863.0
2025-01-03 09:40:00,63.58,63.61,63.32,63.44,25461.0,62.2809,62.3103,62.0262,62.1437,25461.0
2025-01-03 09:50:00,63.42,63.55,63.36,63.48,67739.0,62.1241,62.2515,62.0654,62.1829,67739.0
2025-01-03 10:00:00,63.48,63.69,63.47,63.69,21660.0,62.1829,62.3886,62.1731,62.3886,21660.0
2025-01-03 10:10:00,63.69,63.86,63.69,63.77,42057.0,62.3886,62.5552,62.3886,62.467,42057.0
2025-01-03 10:20:00,63.78,63.89,63.76,63.82,44762.0,62.4768,62.5845,62.4572,62.516,44762.0
2025-01-03 10:30:00,63.82,63.87,63.72,63.81,27183.0,62.516,62.565,62.418,62.5062,27183.0
2025-01-03 10:40:00,63.81,63.87,63.76,63.83,24120.0,62.5062,62.565,62.4572,62.5258,24120.0
2025-01-03 10:50:00,63.84,64.04,63.84,64.03,24264.0,62.5356,62.7315,62.5356,62.7217,24264.0
2025-01-03 11:00:00,64.03,64.07,63.98,64.06,39441.0,62.7217,62.7609,62.6727,62.7511,39441.0
2025-01-03 11:10:00,64.05,64.08,63.95,63.98,19495.0,62.7413,62.7707,62.6433,62.6727,19495.0
2025-01-03 11:20:00,63.98,64.1,63.9,64.09,87745.0,62.6727,62.7903,62.5943,62.7805,87745.0
2025-01-03 11:30:00,64.08,64.19,64.05,64.16,49068.0,62.7707,62.8784,62.7413,62.849,49068.0
2025-01-03 11:40:00,64.15,64.19,64.12,64.15,11197.0,62.8392,62.8784,62.8098,62.8392,11197.0
2025-01-03 11:50:00,64.14,64.19,64.08,64.16,19904.0,62.8294,62.8784,62.7707,62.849,19904.0
2025-01-03 12:00:00,64.16,64.19,64.11,64.19,16323.0,62.849,62.8784,62.8,62.8784,16323.0
2025-01-03 12:10:00,64.19,64.2,64.1,64.1,18721.0,62.8784,62.8882,62.7903,62.7903,18721.0
2025-01-03 12:20:00,64.1,64.17,64.1,64.12,12681.0,62.7903,62.8588,62.7903,62.8098,12681.0
2025-01-03 12:30:00,64.12,64.12,64.0,64.07,22998.0,62.8098,62.8098,62.6923,62.7609,22998.0
2025-01-03 12:40:00,64.06,64.06,64.02,64.05,14537.0,62.7511,62.7511,62.7119,62.7413,14537.0
2025-01-03 12:50:00,64.07,64.07,63.98,63.99,13621.0,62.7609,62.7609,62.6727,62.6825,13621.0
2025-01-03 13:00:00,63.98,63.98,63.86,63.87,15091.0,62.6727,62.6727,62.5552,62.565,15091.0
2025-01-03 13:10:00,63.87,63.94,63.87,63.93,34386.0,62.565,62.6335,62.565,62.6237,34386.0
2025-01-03 13:20:00,63.92,63.99,63.89,63.96,38689.0,62.6139,62.6825,62.5845,62.6531,38689.0
2025-01-03 13:30:00,63.96,63.99,63.89,63.98,39925.0,62.6531,62.6825,62.5845,62.6727,39925.0
2025-01-03 13:40:00,63.97,64.02,63.94,64.02,16215.0,62.6629,62.7119,62.6335,62.7119,16215.0
2025-01-03 13:50:00,64.02,64.02,63.93,63.95,16332.0,62.7119,62.7119,62.6237,62.6433,16332.0
2025-01-03 14:00:00,63.95,63.95,63.85,63.87,20152.0,62.6433,62.6433,62.5454,62.565,20152.0
2025-01-03 14:10:00,63.88,63.94,63.87,63.93,19707.0,62.5747,62.6335,62.565,62.6237,19707.0
2025-01-03 14:20:00,63.93,63.99,63.91,63.98,28743.0,62.6237,62.6825,62.6041,62.6727,28743.0
2025-01-03 14:30:00,63.98,64.04,63.94,63.95,21867.0,62.6727,62.7315,62.6335,62.6433,21867.0
2025-01-03 14:40:00,63.94,63.99,63.94,63.98,16384.0,62.6335,62.6825,62.6335,62.6727,16384.0
2025-01-03 14:50:00,63.99,64.01,63.95,64.0,28044.0,62.6825,62.7021,62.6433,62.6923,28044.0
2025-01-03 15:00:00,64.0,64.05,63.96,64.03,23051.0,62.6923,62.7413,62.6531,62.7217,23051.0
2025-01-03 15:10:00,64.03,64.05,64.01,64.03,22395.0,62.7217,62.7413,62.7021,62.7217,22395.0
2025-01-03 15:20:00,64.03,64.04,63.94,64.0,30297.0,62.7217,62.7315,62.6335,62.6923,30297.0
2025-01-03 15:30:00,64.0,64.03,63.96,63.98,51145.0,62.6923,62.7217,62.6531,62.6727,51145.0
2025-01-03 15:40:00,63.98,63.98,63.83,63.88,45393.0,62.6727,62.6727,62.5258,62.5747,45393.0
2025-01-03 15:50:00,63.87,63.93,63.77,63.89,339304.0,62.565,62.6237,62.467,62.5845,339304.0
2025-01-06 09:30:00,63.53,63.65,63.05,63.11,141656.0,62.2319,62.3494,61.7617,61.8205,141656.0
2025-01-06 09:40:00,63.13,63.13,62.78,62.78,155051.0,61.8401,61.8401,61.4972,61.4972,155051.0
2025-01-06 09:50:00,62.75,62.77,62.35,62.35,137080.0,61.4678,61.4874,61.076,61.076,137080.0
2025-01-06 10:00:00,62.35,62.63,62.29,62.51,82387.0,61.076,61.3503,61.0172,61.2327,82387.0
2025-01-06 10:10:00,62.51,62.52,62.22,62.27,119882.0,61.2327,61.2425,60.9487,60.9976,119882.0
2025-01-06 10:20:00,62.25,62.3,62.09,62.23,112420.0,60.9781,61.027,60.8213,60.9585,112420.0
2025-01-06 10:30:00,62.24,62.44,62.23,62.35,56719.0,60.9683,61.1642,60.9585,61.076,56719.0
2025-01-06 10:40:00,62.34,62.49,62.33,62.41,42067.0,61.0662,61.2132,61.0564,61.1348,42067.0
2025-01-06 10:50:00,62.41,62.51,62.37,62.48,72132.0,61.1348,61.2327,61.0956,61.2034,72132.0
2025-01-06 11:00:00,62.48,62.56,62.34,62.42,72641.0,61.2034,61.2817,61.0662,61.1446,72641.0
2025-01-06 11:10:00,62.4,62.74,62.4,62.65,39743.0,61.125,61.458,61.125,61.3699,39743.0
2025-01-06 11:20:00,62.65,62.69,62.48,62.48,36336.0,61.3699,61.4091,61.2034,61.2034,36336.0
2025-01-06 11:30:00,62.49,62.6,62.28,62.28,60092.0,61.2132,61.3209,61.0074,61.0074,60092.0
2025-01-06 11:40:00,62.28,62.46,62.17,62.46,73165.0,61.0074,61.1838,60.8997,61.1838,73165.0
2025-01-06 11:50:00,62.47,62.51,62.43,62.46,52457.0,61.1936,61.2327,61.1544,61.1838,52457.0
2025-01-06 12:00:00,62.48,62.51,62.37,62.38,20319.0,61.2034,61.2327,61.0956,61.1054,20319.0
2025-01-06 12:10:00,62.39,62.44,62.35,62.4,28838.0,61.1152,61.1642,61.076,61.125,28838.0
2025-01-06 12:20:00,62.4,62.4,62.24,62.26,30800.0,61.125,61.125,60.9683,60.9879,30800.0
2025-01-06 12:30:00,62.25,62.35,62.23,62.35,32227.0,60.9781,61.076,60.9585,61.076,32227.0
2025-01-06 12:40:00,62.37,62.37,62.21,62.22,43787.0,61.0956,61.0956,60.9389,60.9487,43787.0
2025-01-06 12:50:00,62.23,62.24,62.1,62.14,52355.0,60.9585,60.9683,60.8311,60.8703,52355.0
2025-01-06 13:00:00,62.14,62.16,61.92,61.92,68928.0,60.8703,60.8899,60.6548,60.6548,68928.0
2025-01-06 13:10:00,61.92,62.01,61.92,61.96,36076.0,60.6548,60.743,60.6548,60.694,36076.0
2025-01-06 13:20:00,61.97,62.06,61.95,62.06,31878.0,60.7038,60.7919,60.6842,60.7919,31878.0
2025-01-06 13:30:00,62.06,62.13,62.04,62.04,50235.0,60.7919,60.8605,60.7723,60.7723,50235.0
2025-01-06 13:40:00,62.04,62.12,61.99,62.07,36773.0,60.7723,60.8507,60.7234,60.8017,36773.0
2025-01-06 13:50:00,62.07,62.16,62.06,62.13,42027.0,60.8017,60.8899,60.7919,60.8605,42027.0
2025-01-06 14:00:00,62.12,62.17,62.02,62.03,46478.0,60.8507,60.8997,60.7528,60.7625,46478.0
2025-01-06 14:10:00,62.03,62.14,62.03,62.12,29149.0,60.7625,60.8703,60.7625,60.8507,29149.0
2025-01-06 14:20:00,62.12,62.12,61.98,61.98,24859.0,60.8507,60.8507,60.7136,60.7136,24859.0
2025-01-06 14:30:00,61.99,62.01,61.87,61.87,33294.0,60.7234,60.743,60.6058,60.6058,33294.0
2025-01-06 14:40:00,61.88,61.92,61.87,61.91,35195.0,60.6156,60.6548,60.6058,60.645,35195.0
2025-01-06 14:50:00,61.91,61.91,61.79,61.86,32071.0,60.645,60.645,60.5275,60.596,32071.0
2025-01-06 15:00:00,61.85,61.89,61.78,61.78,30018.0,60.5862,60.6254,60.5177,60.5177,30018.0
2025-01-06 15:10:00,61.79,61.79,61.67,61.71,47376.0,60.5275,60.5275,60.4099,60.4491,47376.0
2025-01-06 15:20:00,61.69,61.76,61.66,61.67,52213.0,60.4295,60.4981,60.4001,60.4099,52213.0
2025-01-06 15:30:00,61.67,61.8,61.62,61.75,63234.0,60.4099,60.5372,60.3609,60.4883,63234.0
2025-01-06 15:40:00,61.75,61.81,61.62,61.69,101023.0,60.4883,60.547,60.3609,60.4295,101023.0
2025-01-06 15:50:00,61.67,61.67,61.45,61.51,373259.0,60.4099,60.4099,60.1944,60.2532,373259.0
2025-01-07 09:30:00,61.66,61.77,61.34,61.72,113305.0,60.4001,60.5079,60.0866,60.4589,113305.0
2025-01-07 09:40:00,61.71,61.71,61.52,61.58,85796.0,60.4491,60.4491,60.263,60.3217,85796.0
2025-01-07 09:50:00,61.63,61.75,61.41,61.67,57683.0,60.3707,60.4883,60.1552,60.4099,57683.0
2025-01-07 10:00:00,61.66,61.88,61.64,61.76,73030.0,60.4001,60.6156,60.3805,60.4981,73030.0
2025-01-07 10:10:00,61.8,61.86,61.68,61.75,64015.0,60.5372,60.596,60.4197,60.4883,64015.0
2025-01-07 10:20:00,61.76,61.91,61.67,61.89,62364.0,60.4981,60.645,60.4099,60.6254,62364.0
2025-01-07 10:30:00,61.91,62.2,61.83,62.16,129798.0,60.645,60.9291,60.5666,60.8899,129798.0
2025-01-07 10:40:00,62.14,62.14,61.86,61.88,48951.0,60.8703,60.8703,60.596,60.6156,48951.0
2025-01-07 10:50:00,61.92,61.99,61.77,61.85,53552.0,60.6548,60.7234,60.5079,60.5862,53552.0
2025-01-07 11:00:00,61.86,61.93,61.75,61.75,33088.0,60.596,60.6646,60.4883,60.4883,33088.0
2025-01-07 11:10:00,61.75,61.77,61.64,61.68,32268.0,60.4883,60.5079,60.3805,60.4197,32268.0
2025-01-07 11:20:00,61.69,61.76,61.55,61.65,26063.0,60.4295,60.4981,60.2924,60.3903,26063.0
2025-01-07 11:30:00,61.65,61.73,61.57,61.66,30308.0,60.3903,60.4687,60.3119,60.4001,30308.0
2025-01-07 11:40:00,61.64,61.7,61.6,61.7,31596.0,60.3805,60.4393,60.3413,60.4393,31596.0
2025-01-07 11:50:00,61.7,61.71,61.52,61.54,49921.0,60.4393,60.4491,60.263,60.2826,49921.0
2025-01-07 12:00:00,61.55,61.67,61.55,61.62,30104.0,60.2924,60.4099,60.2924,60.3609,30104.0
2025-01-07 12:10:00,61.61,61.66,61.57,61.64,23339.0,60.3511,60.4001,60.3119,60.3805,23339.0
2025-01-07 12:20:00,61.65,61.65,61.55,61.57,38107.0,60.3903,60.3903,60.2924,60.3119,38107.0
2025-01-07 12:30:00,61.57,61.64,61.52,61.52,14016.0,60.3119,60.3805,60.263,60.263,14016.0
2025-01-07 12:40:00,61.52,61.54,61.48,61.5,23359.0,60.263,60.2826,60.2238,60.2434,23359.0
2025-01-07 12:50:00,61.5,61.55,61.46,61.55,35874.0,60.2434,60.2924,60.2042,60.2924,35874.0
2025-01-07 13:00:00,61.55,61.59,61.52,61.57,24452.0,60.2924,60.3315,60.263,60.3119,24452.0
2025-01-07 13:10:00,61.57,61.58,61.48,61.48,21861.0,60.3119,60.3217,60.2238,60.2238,21861.0
2025-01-07 13:20:00,61.48,61.52,61.42,61.51,42296.0,60.2238,60.263,60.165,60.2532,42296.0
2025-01-07 13:30:00,61.52,61.56,61.43,61.45,21126.0,60.263,60.3022,60.1748,60.1944,21126.0
2025-01-07 13:40:00,61.45,61.45,61.37,61.4,23486.0,60.1944,60.1944,60.116,60.1454,23486.0
2025-01-07 13:50:00,61.4,61.48,61.38,61.4,63872.0,60.1454,60.2238,60.1258,60.1454,63872.0
2025-01-07 14:00:00,61.4,61.41,61.23,61.25,65233.0,60.1454,60.1552,59.9789,59.9985,65233.0
2025-01-07 14:10:00,61.25,61.32,61.25,61.27,28228.0,59.9985,60.0671,59.9985,60.0181,28228.0
2025-01-07 14:20:00,61.27,61.27,61.22,61.23,33044.0,60.0181,60.0181,59.9691,59.9789,33044.0
2025-01-07 14:30:00,61.23,61.24,61.13,61.14,65625.0,59.9789,59.9887,59.8809,59.8907,65625.0
2025-01-07 14:40:00,61.14,61.18,61.1,61.17,43979.0,59.8907,59.9299,59.8516,59.9201,43979.0
2025-01-07 14:50:00,61.16,61.17,61.12,61.15,36318.0,59.9103,59.9201,59.8711,59.9005,36318.0
2025-01-07 15:00:00,61.16,61.16,61.03,61.05,61993.0,59.9103,59.9103,59.783,59.8026,61993.0
2025-01-07 15:10:00,61.04,61.18,61.03,61.1,68602.0,59.7928,59.9299,59.783,59.8516,68602.0
2025-01-07 15:20:00,61.09,61.09,60.9,60.95,84935.0,59.8418,59.8418,59.6556,59.7046,84935.0
2025-01-07 15:30:00,60.95,60.99,60.82,60.85,138025.0,59.7046,59.7438,59.5773,59.6067,138025.0
2025-01-07 15:40:00,60.86,60.91,60.82,60.85,169895.0,59.6165,59.6654,59.5773,59.6067,169895.0
2025-01-07 15:50:00,60.86,60.94,60.84,60.89,445830.0,59.6165,59.6948,59.5969,59.6458,445830.0
2025-01-08 09:30:00,60.58,60.85,59.96,59.99,171351.0,59.3422,59.6067,58.7348,58.7642,171351.0
2025-01-08 09:40:00,59.96,60.12,59.7,59.73,91454.0,58.7348,58.8916,58.4802,58.5095,91454.0
2025-01-08 09:50:00,59.73,60.22,59.73,60.05,156877.0,58.5095,58.9895,58.5095,58.823,156877.0
2025-01-08 10:00:00,60.05,60.39,60.0,60.35,140200.0,58.823,59.1561,58.774,59.1169,140200.0
2025-01-08 10:10:00,60.36,60.47,60.29,60.36,72028.0,59.1267,59.2344,59.0581,59.1267,72028.0
2025-01-08 10:20:00,60.34,60.52,60.29,60.3,30231.0,59.1071,59.2834,59.0581,59.0679,30231.0
2025-01-08 10:30:00,60.31,60.44,60.27,60.39,36027.0,59.0777,59.205,59.0385,59.1561,36027.0
2025-01-08 10:40:00,60.42,60.53,60.33,60.45,44666.0,59.1854,59.2932,59.0973,59.2148,44666.0
2025-01-08 10:50:00,60.43,60.47,60.3,60.34,57551.0,59.1952,59.2344,59.0679,59.1071,57551.0
2025-01-08 11:00:00,60.35,60.46,60.35,60.44,47260.0,59.1169,59.2246,59.1169,59.205,47260.0
2025-01-08 11:10:00,60.42,60.57,60.4,60.43,38072.0,59.1854,59.3324,59.1659,59.1952,38072.0
2025-01-08 11:20:00,60.43,60.48,60.37,60.44,34799.0,59.1952,59.2442,59.1365,59.205,34799.0
2025-01-08 11:30:00,60.45,60.54,60.42,60.51,29937.0,59.2148,59.303,59.1854,59.2736,29937.0
2025-01-08 11:40:00,60.51,60.54,60.44,60.46,29722.0,59.2736,59.303,59.205,59.2246,29722.0
2025-01-08 11:50:00,60.46,60.46,60.29,60.29,44696.0,59.2246,59.2246,59.0581,59.0581,44696.0
2025-01-08 12:00:00,60.32,60.35,60.27,60.29,24949.0,59.0875,59.1169,59.0385,59.0581,24949.0
2025-01-08 12:10:00,60.29,60.35,60.26,60.32,29810.0,59.0581,59.1169,59.0287,59.0875,29810.0
2025-01-08 12:20:00,60.3,60.43,60.28,60.39,28574.0,59.0679,59.1952,59.0483,59.1561,28574.0
2025-01-08 12:30:00,60.39,60.44,60.31,60.36,18015.0,59.1561,59.205,59.0777,59.1267,18015.0
2025-01-08 12:40:00,60.36,60.46,60.34,60.43,29934.0,59.1267,59.2246,59.1071,59.1952,29934.0
2025-01-08 12:50:00,60.44,60.44,60.35,60.35,16224.0,59.205,59.205,59.1169,59.1169,16224.0
2025-01-08 13:00:00,60.35,60.39,60.32,60.34,20517.0,59.1169,59.1561,59.0875,59.1071,20517.0
2025-01-08 13:10:00,60.33,60.33,60.26,60.27,27742.0,59.0973,59.0973,59.0287,59.0385,27742.0
2025-01-08 13:20:00,60.27,60.33,60.23,60.31,36182.0,59.0385,59.0973,58.9993,59.0777,36182.0
2025-01-08 13:30:00,60.31,60.32,60.24,60.25,31069.0,59.0777,59.0875,59.0091,59.0189,31069.0
2025-01-08 13:40:00,60.25,60.27,60.21,60.22,27997.0,59.0189,59.0385,58.9797,58.9895,27997.0
2025-01-08 13:50:00,60.22,60.3,60.18,60.29,42746.0,58.9895,59.0679,58.9504,59.0581,42746.0
2025-01-08 14:00:00,60.3,60.34,60.28,60.32,33981.0,59.0679,59.1071,59.0483,59.0875,33981.0
2025-01-08 14:10:00,60.32,60.5,60.31,60.5,24085.0,59.0875,59.2638,59.0777,59.2638,24085.0
2025-01-08 14:20:00,60.48,60.6,60.48,60.58,25565.0,59.2442,59.3618,59.2442,59.3422,25565.0
2025-01-08 14:30:00,60.58,60.62,60.5,60.6,25064.0,59.3422,59.3814,59.2638,59.3618,25064.0
2025-01-08 14:40:00,60.58,60.6,60.51,60.52,21753.0,59.3422,59.3618,59.2736,59.2834,21753.0
2025-01-08 14:50:00,60.51,60.57,60.51,60.55,27128.0,59.2736,59.3324,59.2736,59.3128,27128.0
2025-01-08 15:00:00,60.54,60.65,60.52,60.65,30323.0,59.303,59.4107,59.2834,59.4107,30323.0
2025-01-08 15:10:00,60.65,60.78,60.64,60.78,31546.0,59.4107,59.5381,59.401,59.5381,31546.0
2025-01-08 15:20:00,60.77,60.82,60.74,60.82,48433.0,59.5283,59.5773,59.4989,59.5773,48433.0
2025-01-08 15:30:00,60.82,60.93,60.8,60.84,107046.0,59.5773,59.685,59.5577,59.5969,107046.0
2025-01-08 15:40:00,60.84,60.89,60.77,60.87,121836.0,59.5969,59.6458,59.5283,59.6263,121836.0
2025-01-08 15:50:00,60.86,60.99,60.81,60.96,408686.0,59.6165,59.7438,59.5675,59.7144,408686.0
2025-01-10 09:30:00,60.2,60.43,59.9,60.25,139343.0,59.5748,59.8024,59.2779,59.6242,139343.0
2025-01-10 09:40:00,60.26,60.32,60.1,60.17,36731.0,59.6341,59.6935,59.4758,59.5451,36731.0
2025-01-10 09:50:00,60.16,60.18,60.02,60.11,40884.0,59.5352,59.555,59.3966,59.4857,40884.0
2025-01-10 10:00:00,60.08,60.22,60.0,60.03,77273.0,59.456,59.5946,59.3768,59.4065,77273.0
2025-01-10 10:10:00,60.06,60.14,59.87,59.91,72336.0,59.4362,59.5154,59.2482,59.2878,72336.0
2025-01-10 10:20:00,59.93,59.93,59.53,59.53,88916.0,59.3076,59.3076,58.9117,58.9117,88916.0
2025-01-10 10:30:00,59.55,59.63,59.24,59.25,96830.0,58.9315,59.0107,58.6247,58.6346,96830.0
2025-01-10 10:40:00,59.23,59.23,59.09,59.2,69735.0,58.6148,58.6148,58.4763,58.5851,69735.0
2025-01-10 10:50:00,59.2,59.45,59.19,59.45,70510.0,58.5851,58.8326,58.5753,58.8326,70510.0
2025-01-10 11:00:00,59.45,59.49,59.25,59.33,55781.0,58.8326,58.8721,58.6346,58.7138,55781.0
2025-01-10 11:10:00,59.33,59.35,59.23,59.26,65206.0,58.7138,58.7336,58.6148,58.6445,65206.0
2025-01-10 11:20:00,59.26,59.26,59.16,59.19,60894.0,58.6445,58.6445,58.5456,58.5753,60894.0
2025-01-10 11:30:00,59.17,59.28,59.1,59.25,50665.0,58.5555,58.6643,58.4862,58.6346,50665.0
2025-01-10 11:40:00,59.25,59.28,59.1,59.21,67452.0,58.6346,58.6643,58.4862,58.595,67452.0
2025-01-10 11:50:00,59.22,59.24,59.02,59.03,83837.0,58.6049,58.6247,58.407,58.4169,83837.0
2025-01-10 12:00:00,59.03,59.06,58.92,58.93,77055.0,58.4169,58.4466,58.3081,58.318,77055.0
2025-01-10 12:10:00,58.91,59.05,58.89,59.04,49920.0,58.2982,58.4367,58.2784,58.4268,49920.0
2025-01-10 12:20:00,59.05,59.05,58.79,58.81,77297.0,58.4367,58.4367,58.1794,58.1992,77297.0
2025-01-10 12:30:00,58.8,58.84,58.74,58.77,71843.0,58.1893,58.2289,58.1299,58.1596,71843.0
2025-01-10 12:40:00,58.77,58.82,58.71,58.73,36327.0,58.1596,58.2091,58.1002,58.12,36327.0
2025-01-10 12:50:00,58.73,58.85,58.68,58.83,113627.0,58.12,58.2388,58.0705,58.219,113627.0
2025-01-10 13:00:00,58.85,59.03,58.85,58.98,143503.0,58.2388,58.4169,58.2388,58.3674,143503.0
2025-01-10 13:10:00,58.96,59.04,58.87,59.0,141279.0,58.3476,58.4268,58.2586,58.3872,141279.0
2025-01-10 13:20:00,59.02,59.02,58.87,58.87,44009.0,58.407,58.407,58.2586,58.2586,44009.0
2025-01-10 13:30:00,58.84,58.9,58.78,58.86,60521.0,58.2289,58.2883,58.1695,58.2487,60521.0
2025-01-10 13:40:00,58.87,58.97,58.86,58.9,27404.0,58.2586,58.3575,58.2487,58.2883,27404.0
2025-01-10 13:50:00,58.9,58.92,58.84,58.88,37512.0,58.2883,58.3081,58.2289,58.2685,37512.0
2025-01-10 14:00:00,58.87,58.88,58.77,58.77,39626.0,58.2586,58.2685,58.1596,58.1596,39626.0
2025-01-10 14:10:00,58.78,58.79,58.67,58.7,35880.0,58.1695,58.1794,58.0607,58.0903,35880.0
2025-01-10 14:20:00,58.69,58.7,58.6,58.6,69609.0,58.0804,58.0903,57.9914,57.9914,69609.0
2025-01-10 14:30:00,58.59,58.61,58.37,58.41,64934.0,57.9815,58.0013,57.7638,57.8034,64934.0
2025-01-10 14:40:00,58.41,58.48,58.36,58.4,50211.0,57.8034,57.8726,57.7539,57.7935,50211.0
2025-01-10 14:50:00,58.41,58.5,58.31,58.5,75799.0,57.8034,57.8924,57.7044,57.8924,75799.0
2025-01-10 15:00:00,58.49,58.49,58.33,58.43,47025.0,57.8825,57.8825,57.7242,57.8231,47025.0
2025-01-10 15:10:00,58.43,58.48,58.36,58.4,105164.0,57.8231,57.8726,57.7539,57.7935,105164.0
2025-01-10 15:20:00,58.4,58.46,58.27,58.31,88813.0,57.7935,57.8528,57.6648,57.7044,88813.0
2025-01-10 15:30:00,58.32,58.44,58.31,58.4,101868.0,57.7143,57.833,57.7044,57.7935,101868.0
2025-01-10 15:40:00,58.4,58.4,58.27,58.28,150483.0,57.7935,57.7935,57.6648,57.6747,150483.0
2025-01-10 15:50:00,58.28,58.55,58.27,58.5,526015.0,57.6747,57.9419,57.6648,57.8924,526015.0
2025-01-13 09:30:00,58.91,59.05,58.45,58.9,307712.0,58.2982,58.4367,57.8429,58.2883,307712.0
2025-01-13 09:40:00,58.9,59.07,58.85,59.05,271052.0,58.2883,58.4565,58.2388,58.4367,271052.0
2025-01-13 09:50:00,59.04,59.07,58.81,58.98,89495.0,58.4268,58.4565,58.1992,58.3674,89495.0
2025-01-13 10:00:00,58.98,58.99,58.58,58.82,89396.0,58.3674,58.3773,57.9716,58.2091,89396.0
2025-01-13 10:10:00,58.81,59.0,58.81,58.94,104835.0,58.1992,58.3872,58.1992,58.3278,104835.0
2025-01-13 10:20:00,58.93,59.05,58.84,58.94,79370.0,58.318,58.4367,58.2289,58.3278,79370.0
2025-01-13 10:30:00,58.96,59.14,58.96,59.12,112384.0,58.3476,58.5258,58.3476,58.506,112384.0
2025-01-13 10:40:00,59.12,59.27,59.09,59.12,97561.0,58.506,58.6544,58.4763,58.506,97561.0
2025-01-13 10:50:00,59.12,59.16,59.03,59.16,74836.0,58.506,58.5456,58.4169,58.5456,74836.0
2025-01-13 11:00:00,59.16,59.17,58.94,59.17,81477.0,58.5456,58.5555,58.3278,58.5555,81477.0
2025-01-13 11:10:00,59.17,59.25,59.03,59.15,153707.0,58.5555,58.6346,58.4169,58.5357,153707.0
2025-01-13 11:20:00,59.16,59.24,59.13,59.2,55193.0,58.5456,58.6247,58.5159,58.5851,55193.0
2025-01-13 11:30:00,59.2,59.22,59.1,59.11,51552.0,58.5851,58.6049,58.4862,58.4961,51552.0
2025-01-13 11:40:00,59.11,59.23,59.1,59.11,44705.0,58.4961,58.6148,58.4862,58.4961,44705.0
2025-01-13 11:50:00,59.12,59.15,59.06,59.08,30170.0,58.506,58.5357,58.4466,58.4664,30170.0
2025-01-13 12:00:00,59.09,59.26,59.08,59.25,44895.0,58.4763,58.6445,58.4664,58.6346,44895.0
2025-01-13 12:10:00,59.25,59.26,59.12,59.2,36373.0,58.6346,58.6445,58.506,58.5851,36373.0
2025-01-13 12:20:00,59.21,59.26,59.16,59.23,29518.0,58.595,58.6445,58.5456,58.6148,29518.0
2025-01-13 12:30:00,59.22,59.29,59.19,59.23,33850.0,58.6049,58.6742,58.5753,58.6148,33850.0
2025-01-13 12:40:00,59.22,59.29,59.21,59.29,21413.0,58.6049,58.6742,58.595,58.6742,21413.0
2025-01-13 12:50:00,59.29,59.38,59.24,59.35,53714.0,58.6742,58.7633,58.6247,58.7336,53714.0
2025-01-13 13:00:00,59.33,59.34,59.26,59.3,38569.0,58.7138,58.7237,58.6445,58.6841,38569.0
2025-01-13 13:10:00,59.3,59.38,59.28,59.35,37961.0,58.6841,58.7633,58.6643,58.7336,37961.0
2025-01-13 13:20:00,59.34,59.42,59.31,59.33,48634.0,58.7237,58.8029,58.694,58.7138,48634.0
2025-01-13 13:30:00,59.33,59.43,59.32,59.32,62060.0,58.7138,58.8128,58.7039,58.7039,62060.0
2025-01-13 13:40:00,59.34,59.38,59.3,59.36,97262.0,58.7237,58.7633,58.6841,58.7435,97262.0
2025-01-13 13:50:00,59.36,59.45,59.34,59.39,22389.0,58.7435,58.8326,58.7237,58.7732,22389.0
2025-01-13 14:00:00,59.39,59.39,59.26,59.36,118444.0,58.7732,58.7732,58.6445,58.7435,118444.0
2025-01-13 14:10:00,59.37,59.41,59.32,59.37,44285.0,58.7534,58.793,58.7039,58.7534,44285.0
2025-01-13 14:20:00,59.36,59.44,59.32,59.39,43382.0,58.7435,58.8227,58.7039,58.7732,43382.0
2025-01-13 14:30:00,59.39,59.4,59.3,59.31,53481.0,58.7732,58.7831,58.6841,58.694,53481.0
2025-01-13 14:40:00,59.31,59.39,59.31,59.35,66556.0,58.694,58.7732,58.694,58.7336,66556.0
2025-01-13 14:50:00,59.35,59.47,59.34,59.4,58386.0,58.7336,58.8523,58.7237,58.7831,58386.0
2025-01-13 15:00:00,59.4,59.52,59.38,59.51,73981.0,58.7831,58.9018,58.7633,58.8919,73981.0
2025-01-13 15:10:00,59.51,59.53,59.48,59.49,78702.0,58.8919,58.9117,58.8622,58.8721,78702.0
2025-01-13 15:20:00,59.49,59.57,59.48,59.54,115968.0,58.8721,58.9513,58.8622,58.9216,115968.0
2025-01-13 15:30:00,59.53,59.55,59.31,59.31,134498.0,58.9117,58.9315,58.694,58.694,134498.0
2025-01-13 15:40:00,59.31,59.37,59.18,59.33,141336.0,58.694,58.7534,58.5654,58.7138,141336.0
2025-01-13 15:50:00,59.33,59.39,59.22,59.34,626937.0,58.7138,58.7732,58.6049,58.7237,626937.0
2025-01-14 09:30:00,59.12,59.34,58.94,59.27,146331.0,58.506,58.7237,58.3278,58.6544,146331.0
2025-01-14 09:40:00,59.31,59.31,58.97,59.17,118927.0,58.694,58.694,58.3575,58.5555,118927.0
2025-01-14 09:50:00,59.17,59.19,59.01,59.08,63043.0,58.5555,58.5753,58.3971,58.4664,63043.0
2025-01-14 10:00:00,59.08,59.25,59.07,59.14,84991.0,58.4664,58.6346,58.4565,58.5258,84991.0
2025-01-14 10:10:00,59.14,59.21,59.08,59.1,98669.0,58.5258,58.595,58.4664,58.4862,98669.0
2025-01-14 10:20:00,59.1,59.1,58.85,58.91,115736.0,58.4862,58.4862,58.2388,58.2982,115736.0
2025-01-14 10:30:00,58.92,58.94,58.82,58.92,104379.0,58.3081,58.3278,58.2091,58.3081,104379.0
2025-01-14 10:40:00,58.92,58.92,58.75,58.82,73539.0,58.3081,58.3081,58.1398,58.2091,73539.0
2025-01-14 10:50:00,58.81,58.82,58.68,58.81,59103.0,58.1992,58.2091,58.0705,58.1992,59103.0
2025-01-14 11:00:00,58.8,58.9,58.79,58.9,112383.0,58.1893,58.2883,58.1794,58.2883,112383.0
2025-01-14 11:10:00,58.9,58.92,58.77,58.81,82402.0,58.2883,58.3081,58.1596,58.1992,82402.0
2025-01-14 11:20:00,58.81,58.82,58.72,58.81,84983.0,58.1992,58.2091,58.1101,58.1992,84983.0
2025-01-14 11:30:00,58.8,58.87,58.78,58.79,58017.0,58.1893,58.2586,58.1695,58.1794,58017.0
2025-01-14 11:40:00,58.79,58.8,58.64,58.68,50348.0,58.1794,58.1893,58.031,58.0705,50348.0
2025-01-14 11:50:00,58.68,58.79,58.61,58.78,82594.0,58.0705,58.1794,58.0013,58.1695,82594.0
2025-01-14 12:00:00,58.79,58.88,58.77,58.8,44584.0,58.1794,58.2685,58.1596,58.1893,44584.0
2025-01-14 12:10:00,58.8,58.87,58.76,58.84,52357.0,58.1893,58.2586,58.1497,58.2289,52357.0
2025-01-14 12:20:00,58.84,58.84,58.78,58.78,38703.0,58.2289,58.2289,58.1695,58.1695,38703.0
2025-01-14 12:30:00,58.78,58.86,58.74,58.81,64173.0,58.1695,58.2487,58.1299,58.1992,64173.0
2025-01-14 12:40:00,58.82,58.83,58.73,58.8,38882.0,58.2091,58.219,58.12,58.1893,38882.0
2025-01-14 12:50:00,58.8,58.82,58.72,58.73,37543.0,58.1893,58.2091,58.1101,58.12,37543.0
2025-01-14 13:00:00,58.73,58.78,58.7,58.77,26066.0,58.12,58.1695,58.0903,58.1596,26066.0
2025-01-14 13:10:00,58.78,58.82,58.72,58.79,52549.0,58.1695,58.2091,58.1101,58.1794,52549.0
2025-01-14 13:20:00,58.79,58.91,58.78,58.9,55280.0,58.1794,58.2982,58.1695,58.2883,55280.0
2025-01-14 13:30:00,58.91,58.97,58.9,58.93,34694.0,58.2982,58.3575,58.2883,58.318,34694.0
2025-01-14 13:40:00,58.93,58.95,58.89,58.91,63608.0,58.318,58.3377,58.2784,58.2982,63608.0
2025-01-14 13:50:00,58.9,58.98,58.89,58.96,55278.0,58.2883,58.3674,58.2784,58.3476,55278.0
2025-01-14 14:00:00,58.97,58.97,58.85,58.91,46487.0,58.3575,58.3575,58.2388,58.2982,46487.0
2025-01-14 14:10:00,58.91,58.93,58.82,58.86,53037.0,58.2982,58.318,58.2091,58.2487,53037.0
2025-01-14 14:20:00,58.87,58.92,58.79,58.81,94149.0,58.2586,58.3081,58.1794,58.1992,94149.0
2025-01-14 14:30:00,58.81,58.92,58.81,58.81,33103.0,58.1992,58.3081,58.1992,58.1992,33103.0
2025-01-14 14:40:00,58.81,58.88,58.79,58.82,56649.0,58.1992,58.2685,58.1794,58.2091,56649.0
2025-01-14 14:50:00,58.83,58.84,58.78,58.78,44254.0,58.219,58.2289,58.1695,58.1695,44254.0
2025-01-14 15:00:00,58.79,58.85,58.78,58.84,49428.0,58.1794,58.2388,58.1695,58.2289,49428.0
2025-01-14 15:10:00,58.84,58.86,58.77,58.78,49643.0,58.2289,58.2487,58.1596,58.1695,49643.0
2025-01-14 15:20:00,58.78,58.78,58.72,58.76,69371.0,58.1695,58.1695,58.1101,58.1497,69371.0
2025-01-14 15:30:00,58.77,58.79,58.72,58.77,76495.0,58.1596,58.1794,58.1101,58.1596,76495.0
2025-01-14 15:40:00,58.76,58.76,58.65,58.66,149173.0,58.1497,58.1497,58.0409,58.0508,149173.0
2025-01-14 15:50:00,58.66,58.84,58.56,58.78,612919.0,58.0508,58.2289,57.9518,58.1695,612919.0
2025-01-15 09:30:00,59.01,59.2,58.78,59.0,175674.0,58.3971,58.5851,58.1695,58.3872,175674.0
2025-01-15 09:40:00,59.01,59.05,58.68,58.94,80981.0,58.3971,58.4367,58.0705,58.3278,80981.0
2025-01-15 09:50:00,58.92,58.95,58.58,58.66,108271.0,58.3081,58.3377,57.9716,58.0508,108271.0
2025-01-15 10:00:00,58.66,58.73,58.55,58.59,106330.0,58.0508,58.12,57.9419,57.9815,106330.0
2025-01-15 10:10:00,58.6,58.72,58.57,58.69,75568.0,57.9914,58.1101,57.9617,58.0804,75568.0
2025-01-15 10:20:00,58.67,58.7,58.58,58.6,69613.0,58.0607,58.0903,57.9716,57.9914,69613.0
2025-01-15 10:30:00,58.6,58.77,58.59,58.72,67591.0,57.9914,58.1596,57.9815,58.1101,67591.0
2025-01-15 10:40:00,58.71,58.74,58.54,58.58,57070.0,58.1002,58.1299,57.932,57.9716,57070.0
2025-01-15 10:50:00,58.6,58.7,58.46,58.65,109030.0,57.9914,58.0903,57.8528,58.0409,109030.0
2025-01-15 11:00:00,58.63,58.67,58.55,58.58,39924.0,58.0211,58.0607,57.9419,57.9716,39924.0
2025-01-15 11:10:00,58.59,58.66,58.33,58.33,45350.0,57.9815,58.0508,57.7242,57.7242,45350.0
2025-01-15 11:20:00,58.34,58.48,58.3,58.47,82958.0,57.7341,57.8726,57.6945,57.8627,82958.0
2025-01-15 11:30:00,58.47,58.48,58.28,58.3,41493.0,57.8627,57.8726,57.6747,57.6945,41493.0
2025-01-15 11:40:00,58.3,58.37,58.27,58.3,41461.0,57.6945,57.7638,57.6648,57.6945,41461.0
2025-01-15 11:50:00,58.3,58.31,58.2,58.27,55228.0,57.6945,57.7044,57.5955,57.6648,55228.0
2025-01-15 12:00:00,58.27,58.32,58.25,58.31,46938.0,57.6648,57.7143,57.645,57.7044,46938.0
2025-01-15 12:10:00,58.3,58.37,58.27,58.3,45616.0,57.6945,57.7638,57.6648,57.6945,45616.0
2025-01-15 12:20:00,58.3,58.32,58.24,58.25,37365.0,57.6945,57.7143,57.6351,57.645,37365.0
2025-01-15 12:30:00,58.25,58.36,58.24,58.33,29763.0,57.645,57.7539,57.6351,57.7242,29763.0
2025-01-15 12:40:00,58.34,58.42,58.33,58.41,28437.0,57.7341,57.8132,57.7242,57.8034,28437.0
2025-01-15 12:50:00,58.4,58.46,58.3,58.31,38303.0,57.7935,57.8528,57.6945,57.7044,38303.0
2025-01-15 13:00:00,58.32,58.35,58.25,58.26,39922.0,57.7143,57.744,57.645,57.6549,39922.0
2025-01-15 13:10:00,58.26,58.28,58.2,58.26,45272.0,57.6549,57.6747,57.5955,57.6549,45272.0
2025-01-15 13:20:00,58.27,58.3,58.25,58.26,27760.0,57.6648,57.6945,57.645,57.6549,27760.0
2025-01-15 13:30:00,58.26,58.43,58.26,58.43,42479.0,57.6549,57.8231,57.6549,57.8231,42479.0
2025-01-15 13:40:00,58.42,58.49,58.4,58.45,54062.0,57.8132,57.8825,57.7935,57.8429,54062.0
2025-01-15 13:50:00,58.45,58.47,58.38,58.44,56892.0,57.8429,57.8627,57.7737,57.833,56892.0
2025-01-15 14:00:00,58.43,58.44,58.39,58.42,48135.0,57.8231,57.833,57.7836,57.8132,48135.0
2025-01-15 14:10:00,58.43,58.48,58.43,58.48,44718.0,57.8231,57.8726,57.8231,57.8726,44718.0
2025-01-15 14:20:00,58.48,58.54,58.47,58.54,58364.0,57.8726,57.932,57.8627,57.932,58364.0
2025-01-15 14:30:00,58.54,58.59,58.52,58.58,52355.0,57.932,57.9815,57.9122,57.9716,52355.0
2025-01-15 14:40:00,58.59,58.61,58.56,58.6,56114.0,57.9815,58.0013,57.9518,57.9914,56114.0
2025-01-15 14:50:00,58.61,58.66,58.56,58.57,74680.0,58.0013,58.0508,57.9518,57.9617,74680.0
2025-01-15 15:00:00,58.57,58.63,58.56,58.62,53878.0,57.9617,58.0211,57.9518,58.0112,53878.0
2025-01-15 15:10:00,58.62,58.62,58.52,58.52,71179.0,58.0112,58.0112,57.9122,57.9122,71179.0
2025-01-15 15:20:00,58.51,58.62,58.47,58.59,247809.0,57.9023,58.0112,57.8627,57.9815,247809.0
2025-01-15 15:30:00,58.58,58.66,58.54,58.64,114671.0,57.9716,58.0508,57.932,58.031,114671.0
2025-01-15 15:40:00,58.64,58.64,58.44,58.46,97822.0,58.031,58.031,57.833,57.8528,97822.0
2025-01-15 15:50:00,58.46,58.49,58.22,58.31,484962.0,57.8528,57.8825,57.6153,57.7044,484962.0
2025-01-16 09:30:00,58.07,58.38,57.94,58.34,154094.0,57.4669,57.7737,57.3382,57.7341,154094.0
2025-01-16 09:40:00,58.36,58.51,58.33,58.44,73536.0,57.7539,57.9023,57.7242,57.833,73536.0
2025-01-16 09:50:00,58.46,58.46,58.29,58.41,50778.0,57.8528,57.8528,57.6846,57.8034,50778.0
2025-01-16 10:00:00,58.42,58.47,58.16,58.28,88076.0,57.8132,57.8627,57.5559,57.6747,88076.0
2025-01-16 10:10:00,58.26,58.35,58.18,58.34,110928.0,57.6549,57.744,57.5757,57.7341,110928.0
2025-01-16 10:20:00,58.34,58.43,58.26,58.38,57260.0,57.7341,57.8231,57.6549,57.7737,57260.0
2025-01-16 10:30:00,58.38,58.6,58.37,58.6,62575.0,57.7737,57.9914,57.7638,57.9914,62575.0
2025-01-16 10:40:00,58.6,58.64,58.5,58.6,36647.0,57.9914,58.031,57.8924,57.9914,36647.0
2025-01-16 10:50:00,58.61,58.61,58.49,58.53,44630.0,58.0013,58.0013,57.8825,57.9221,44630.0
2025-01-16 11:00:00,58.52,58.68,58.5,58.68,39722.0,57.9122,58.0705,57.8924,58.0705,39722.0
2025-01-16 11:10:00,58.68,58.69,58.62,58.63,64664.0,58.0705,58.0804,58.0112,58.0211,64664.0
2025-01-16 11:20:00,58.64,58.7,58.56,58.69,41592.0,58.031,58.0903,57.9518,58.0804,41592.0
2025-01-16 11:30:00,58.68,58.77,58.67,58.72,37243.0,58.0705,58.1596,58.0607,58.1101,37243.0
2025-01-16 11:40:00,58.73,58.78,58.72,58.77,27713.0,58.12,58.1695,58.1101,58.1596,27713.0
2025-01-16 11:50:00,58.77,58.77,58.7,58.7,36407.0,58.1596,58.1596,58.0903,58.0903,36407.0
2025-01-16 12:00:00,58.71,58.92,58.71,58.86,85876.0,58.1002,58.3081,58.1002,58.2487,85876.0
2025-01-16 12:10:00,58.85,58.91,58.85,58.89,49743.0,58.2388,58.2982,58.2388,58.2784,49743.0
2025-01-16 12:20:00,58.88,58.88,58.79,58.81,32465.0,58.2685,58.2685,58.1794,58.1992,32465.0
2025-01-16 12:30:00,58.82,58.83,58.73,58.79,30501.0,58.2091,58.219,58.12,58.1794,30501.0
2025-01-16 12:40:00,58.79,58.81,58.74,58.8,24818.0,58.1794,58.1992,58.1299,58.1893,24818.0
2025-01-16 12:50:00,58.8,58.87,58.75,58.83,108128.0,58.1893,58.2586,58.1398,58.219,108128.0
2025-01-16 13:00:00,58.83,58.84,58.79,58.8,21641.0,58.219,58.2289,58.1794,58.1893,21641.0
2025-01-16 13:10:00,58.8,58.91,58.8,58.9,29637.0,58.1893,58.2982,58.1893,58.2883,29637.0
2025-01-16 13:20:00,58.91,58.91,58.84,58.88,37772.0,58.2982,58.2982,58.2289,58.2685,37772.0
2025-01-16 13:30:00,58.88,58.9,58.86,58.9,30256.0,58.2685,58.2883,58.2487,58.2883,30256.0
2025-01-16 13:40:00,58.92,58.92,58.84,58.87,39323.0,58.3081,58.3081,58.2289,58.2586,39323.0
2025-01-16 13:50:00,58.86,58.88,58.81,58.83,45644.0,58.2487,58.2685,58.1992,58.219,45644.0
2025-01-16 14:00:00,58.83,58.85,58.79,58.81,28097.0,58.219,58.2388,58.1794,58.1992,28097.0
2025-01-16 14:10:00,58.81,58.93,58.8,58.93,27857.0,58.1992,58.318,58.1893,58.318,27857.0
2025-01-16 14:20:00,58.93,58.98,58.9,58.97,224747.0,58.318,58.3674,58.2883,58.3575,224747.0
2025-01-16 14:30:00,58.98,59.06,58.96,59.03,41733.0,58.3674,58.4466,58.3476,58.4169,41733.0
2025-01-16 14:40:00,59.04,59.12,59.03,59.04,45449.0,58.4268,58.506,58.4169,58.4268,45449.0
2025-01-16 14:50:00,59.04,59.09,59.03,59.07,46606.0,58.4268,58.4763,58.4169,58.4565,46606.0
2025-01-16 15:00:00,59.07,59.07,58.96,58.98,27839.0,58.4565,58.4565,58.3476,58.3674,27839.0
2025-01-16 15:10:00,58.97,59.07,58.96,59.06,65311.0,58.3575,58.4565,58.3476,58.4466,65311.0
2025-01-16 15:20:00,59.05,59.09,59.04,59.05,43946.0,58.4367,58.4763,58.4268,58.4367,43946.0
2025-01-16 15:30:00,59.06,59.21,59.06,59.2,59164.0,58.4466,58.595,58.4466,58.5851,59164.0
2025-01-16 15:40:00,59.2,59.28,59.19,59.27,65187.0,58.5851,58.6643,58.5753,58.6544,65187.0
2025-01-16 15:50:00,59.27,59.27,59.15,59.17,335310.0,58.6544,58.6544,58.5357,58.5555,335310.0
2025-01-17 09:30:00,59.13,59.58,59.08,59.48,449578.0,58.5159,58.9612,58.4664,58.8622,449578.0
2025-01-17 09:40:00,59.43,59.54,59.25,59.32,53990.0,58.8128,58.9216,58.6346,58.7039,53990.0
2025-01-17 09:50:00,59.32,59.56,59.23,59.52,80098.0,58.7039,58.9414,58.6148,58.9018,80098.0
2025-01-17 10:00:00,59.52,59.56,59.32,59.47,45889.0,58.9018,58.9414,58.7039,58.8523,45889.0
2025-01-17 10:10:00,59.46,59.52,59.35,59.48,75795.0,58.8424,58.9018,58.7336,58.8622,75795.0
2025-01-17 10:20:00,59.49,59.76,59.49,59.73,51499.0,58.8721,59.1393,58.8721,59.1096,51499.0
2025-01-17 10:30:00,59.72,59.73,59.56,59.58,42630.0,59.0997,59.1096,58.9414,58.9612,42630.0
2025-01-17 10:40:00,59.57,59.71,59.52,59.54,46384.0,58.9513,59.0899,58.9018,58.9216,46384.0
2025-01-17 10:50:00,59.56,59.6,59.52,59.54,52178.0,58.9414,58.981,58.9018,58.9216,52178.0
2025-01-17 11:00:00,59.54,59.66,59.53,59.63,68396.0,58.9216,59.0404,58.9117,59.0107,68396.0
2025-01-17 11:10:00,59.63,59.68,59.58,59.61,66826.0,59.0107,59.0602,58.9612,58.9909,66826.0
2025-01-17 11:20:00,59.61,59.65,59.52,59.55,54378.0,58.9909,59.0305,58.9018,58.9315,54378.0
2025-01-17 11:30:00,59.55,59.65,59.52,59.53,106093.0,58.9315,59.0305,58.9018,58.9117,106093.0
2025-01-17 11:40:00,59.54,59.68,59.53,59.67,29536.0,58.9216,59.0602,58.9117,59.0503,29536.0
2025-01-17 11:50:00,59.66,59.68,59.59,59.62,36304.0,59.0404,59.0602,58.9711,59.0008,36304.0
2025-01-17 12:00:00,59.64,59.7,59.6,59.62,61783.0,59.0206,59.08,58.981,59.0008,61783.0
2025-01-17 12:10:00,59.62,59.69,59.62,59.65,52255.0,59.0008,59.0701,59.0008,59.0305,52255.0
2025-01-17 12:20:00,59.65,59.7,59.63,59.64,40118.0,59.0305,59.08,59.0107,59.0206,40118.0
2025-01-17 12:30:00,59.64,59.7,59.63,59.69,41485.0,59.0206,59.08,59.0107,59.0701,41485.0
2025-01-17 12:40:00,59.69,59.69,59.63,59.63,29673.0,59.0701,59.0701,59.0107,59.0107,29673.0
2025-01-17 12:50:00,59.64,59.69,59.63,59.67,32500.0,59.0206,59.0701,59.0107,59.0503,32500.0
2025-01-17 13:00:00,59.68,59.71,59.65,59.69,38350.0,59.0602,59.0899,59.0305,59.0701,38350.0
2025-01-17 13:10:00,59.7,59.7,59.55,59.56,52679.0,59.08,59.08,58.9315,58.9414,52679.0
2025-01-17 13:20:00,59.56,59.62,59.54,59.56,74088.0,58.9414,59.0008,58.9216,58.9414,74088.0
2025-01-17 13:30:00,59.56,59.57,59.48,59.5,49431.0,58.9414,58.9513,58.8622,58.882,49431.0
2025-01-17 13:40:00,59.5,59.59,59.46,59.57,69982.0,58.882,58.9711,58.8424,58.9513,69982.0
2025-01-17 13:50:00,59.57,59.61,59.52,59.55,51018.0,58.9513,58.9909,58.9018,58.9315,51018.0
2025-01-17 14:00:00,59.55,59.59,59.53,59.56,45699.0,58.9315,58.9711,58.9117,58.9414,45699.0
2025-01-17 14:10:00,59.55,59.56,59.48,59.52,51293.0,58.9315,58.9414,58.8622,58.9018,51293.0
2025-01-17 14:20:00,59.52,59.56,59.49,59.55,37531.0,58.9018,58.9414,58.8721,58.9315,37531.0
2025-01-17 14:30:00,59.55,59.57,59.47,59.55,66328.0,58.9315,58.9513,58.8523,58.9315,66328.0
2025-01-17 14:40:00,59.55,59.57,59.5,59.52,57104.0,58.9315,58.9513,58.882,58.9018,57104.0
2025-01-17 14:50:00,59.52,59.57,59.52,59.54,33402.0,58.9018,58.9513,58.9018,58.9216,33402.0
2025-01-17 15:00:00,59.54,59.56,59.52,59.53,56314.0,58.9216,58.9414,58.9018,58.9117,56314.0
2025-01-17 15:10:00,59.52,59.59,59.5,59.59,55654.0,58.9018,58.9711,58.882,58.9711,55654.0
2025-01-17 15:20:00,59.59,59.64,59.58,59.64,105667.0,58.9711,59.0206,58.9612,59.0206,105667.0
2025-01-17 15:30:00,59.64,59.68,59.59,59.68,78937.0,59.0206,59.0602,58.9711,59.0602,78937.0
2025-01-17 15:40:00,59.67,59.7,59.64,59.67,144926.0,59.0503,59.08,59.0206,59.0503,144926.0
2025-01-17 15:50:00,59.66,59.78,59.6,59.63,542244.0,59.0404,59.1591,58.981,59.0107,542244.0
2025-01-21 09:30:00,59.94,60.41,59.87,60.4,149019.0,59.3175,59.7826,59.2482,59.7727,149019.0
2025-01-21 09:40:00,60.4,60.74,60.38,60.54,69563.0,59.7727,60.1092,59.7529,59.9112,69563.0
2025-01-21 09:50:00,60.53,60.79,60.46,60.65,89106.0,59.9013,60.1586,59.8321,60.0201,89106.0
2025-01-21 10:00:00,60.69,60.78,60.59,60.73,78371.0,60.0597,60.1487,59.9607,60.0993,78371.0
2025-01-21 10:10:00,60.73,60.95,60.67,60.9,58441.0,60.0993,60.317,60.0399,60.2675,58441.0
2025-01-21 10:20:00,60.89,60.89,60.74,60.85,66750.0,60.2576,60.2576,60.1092,60.218,66750.0
2025-01-21 10:30:00,60.85,60.91,60.75,60.79,65777.0,60.218,60.2774,60.119,60.1586,65777.0
2025-01-21 10:40:00,60.8,60.92,60.75,60.91,84106.0,60.1685,60.2873,60.119,60.2774,84106.0
2025-01-21 10:50:00,60.9,60.91,60.77,60.82,54862.0,60.2675,60.2774,60.1388,60.1883,54862.0
2025-01-21 11:00:00,60.8,60.89,60.78,60.85,67423.0,60.1685,60.2576,60.1487,60.218,67423.0
2025-01-21 11:10:00,60.84,60.92,60.83,60.91,57661.0,60.2081,60.2873,60.1982,60.2774,57661.0
2025-01-21 11:20:00,60.91,61.0,60.87,60.93,57921.0,60.2774,60.3665,60.2378,60.2972,57921.0
2025-01-21 11:30:00,60.9,60.96,60.85,60.95,46844.0,60.2675,60.3269,60.218,60.317,46844.0
2025-01-21 11:40:00,60.95,60.95,60.73,60.73,36561.0,60.317,60.317,60.0993,60.0993,36561.0
2025-01-21 11:50:00,60.73,60.81,60.71,60.75,33369.0,60.0993,60.1784,60.0795,60.119,33369.0
2025-01-21 12:00:00,60.76,60.8,60.49,60.52,68077.0,60.1289,60.1685,59.8618,59.8914,68077.0
2025-01-21 12:10:00,60.51,60.53,60.38,60.4,141556.0,59.8815,59.9013,59.7529,59.7727,141556.0
2025-01-21 12:20:00,60.39,60.4,60.28,60.34,34179.0,59.7628,59.7727,59.6539,59.7133,34179.0
2025-01-21 12:30:00,60.34,60.49,60.31,60.44,47892.0,59.7133,59.8618,59.6836,59.8123,47892.0
2025-01-21 12:40:00,60.44,60.48,60.38,60.41,28950.0,59.8123,59.8519,59.7529,59.7826,28950.0
2025-01-21 12:50:00,60.41,60.41,60.28,60.28,26940.0,59.7826,59.7826,59.6539,59.6539,26940.0
2025-01-21 13:00:00,60.3,60.32,60.23,60.25,32421.0,59.6737,59.6935,59.6045,59.6242,32421.0
2025-01-21 13:10:00,60.25,60.25,60.0,60.0,92402.0,59.6242,59.6242,59.3768,59.3768,92402.0
2025-01-21 13:20:00,60.03,60.1,59.98,60.03,40840.0,59.4065,59.4758,59.357,59.4065,40840.0
2025-01-21 13:30:00,60.03,60.17,60.02,60.1,40432.0,59.4065,59.5451,59.3966,59.4758,40432.0
2025-01-21 13:40:00,60.11,60.12,60.02,60.03,42168.0,59.4857,59.4956,59.3966,59.4065,42168.0
2025-01-21 13:50:00,60.03,60.03,59.96,60.0,29963.0,59.4065,59.4065,59.3373,59.3768,29963.0
2025-01-21 14:00:00,60.0,60.12,59.99,60.11,23485.0,59.3768,59.4956,59.3669,59.4857,23485.0
2025-01-21 14:10:00,60.12,60.24,60.11,60.17,47615.0,59.4956,59.6143,59.4857,59.5451,47615.0
2025-01-21 14:20:00,60.17,60.17,60.02,60.03,64178.0,59.5451,59.5451,59.3966,59.4065,64178.0
2025-01-21 14:30:00,60.03,60.05,59.96,59.99,60741.0,59.4065,59.4263,59.3373,59.3669,60741.0
2025-01-21 14:40:00,59.99,59.99,59.91,59.93,60591.0,59.3669,59.3669,59.2878,59.3076,60591.0
2025-01-21 14:50:00,59.94,60.0,59.93,59.99,30328.0,59.3175,59.3768,59.3076,59.3669,30328.0
2025-01-21 15:00:00,59.98,60.03,59.95,59.97,35272.0,59.357,59.4065,59.3274,59.3472,35272.0
2025-01-21 15:10:00,59.97,59.98,59.93,59.94,38454.0,59.3472,59.357,59.3076,59.3175,38454.0
2025-01-21 15:20:00,59.94,60.0,59.92,59.97,47495.0,59.3175,59.3768,59.2977,59.3472,47495.0
2025-01-21 15:30:00,59.97,60.0,59.94,59.95,64449.0,59.3472,59.3768,59.3175,59.3274,64449.0
2025-01-21 15:40:00,59.96,60.1,59.95,60.04,83383.0,59.3373,59.4758,59.3274,59.4164,83383.0
2025-01-21 15:50:00,60.03,60.1,59.97,60.07,253587.0,59.4065,59.4758,59.3472,59.4461,253587.0
2025-01-22 09:30:00,59.98,59.98,59.53,59.56,132759.0,59.357,59.357,58.9117,58.9414,132759.0
2025-01-22 09:40:00,59.59,59.91,59.59,59.78,50635.0,58.9711,59.2878,58.9711,59.1591,50635.0
2025-01-22 09:50:00,59.78,60.0,59.77,59.98,121805.0,59.1591,59.3768,59.1492,59.357,121805.0
2025-01-22 10:00:00,59.97,60.37,59.95,60.36,68270.0,59.3472,59.743,59.3274,59.7331,68270.0
2025-01-22 10:10:00,60.36,60.46,60.18,60.25,70720.0,59.7331,59.8321,59.555,59.6242,70720.0
2025-01-22 10:20:00,60.25,60.28,60.15,60.25,70027.0,59.6242,59.6539,59.5253,59.6242,70027.0
2025-01-22 10:30:00,60.25,60.26,60.06,60.13,39929.0,59.6242,59.6341,59.4362,59.5055,39929.0
2025-01-22 10:40:00,60.13,60.13,59.86,59.89,39029.0,59.5055,59.5055,59.2383,59.268,39029.0
2025-01-22 10:50:00,59.88,60.03,59.88,59.99,30309.0,59.2581,59.4065,59.2581,59.3669,30309.0
2025-01-22 11:00:00,59.99,60.02,59.8,59.89,56010.0,59.3669,59.3966,59.1789,59.268,56010.0
2025-01-22 11:10:00,59.89,59.94,59.8,59.83,64462.0,59.268,59.3175,59.1789,59.2086,64462.0
2025-01-22 11:20:00,59.84,59.86,59.71,59.74,43020.0,59.2185,59.2383,59.0899,59.1195,43020.0
2025-01-22 11:30:00,59.75,59.79,59.68,59.72,43388.0,59.1294,59.169,59.0602,59.0997,43388.0
2025-01-22 11:40:00,59.72,59.79,59.66,59.72,49491.0,59.0997,59.169,59.0404,59.0997,49491.0
2025-01-22 11:50:00,59.72,59.78,59.67,59.68,92831.0,59.0997,59.1591,59.0503,59.0602,92831.0
2025-01-22 12:00:00,59.68,59.69,59.6,59.65,27627.0,59.0602,59.0701,58.981,59.0305,27627.0
2025-01-22 12:10:00,59.65,59.72,59.64,59.69,32001.0,59.0305,59.0997,59.0206,59.0701,32001.0
2025-01-22 12:20:00,59.69,59.69,59.56,59.65,28289.0,59.0701,59.0701,58.9414,59.0305,28289.0
2025-01-22 12:30:00,59.63,59.69,59.62,59.66,21570.0,59.0107,59.0701,59.0008,59.0404,21570.0
2025-01-22 12:40:00,59.67,59.67,59.58,59.6,20261.0,59.0503,59.0503,58.9612,58.981,20261.0
2025-01-22 12:50:00,59.6,59.6,59.43,59.46,36510.0,58.981,58.981,58.8128,58.8424,36510.0
2025-01-22 13:00:00,59.45,59.48,59.41,59.42,38232.0,58.8326,58.8622,58.793,58.8029,38232.0
2025-01-22 13:10:00,59.41,59.47,59.39,59.4,38387.0,58.793,58.8523,58.7732,58.7831,38387.0
2025-01-22 13:20:00,59.41,59.47,59.41,59.42,39895.0,58.793,58.8523,58.793,58.8029,39895.0
2025-01-22 13:30:00,59.42,59.54,59.39,59.54,46253.0,58.8029,58.9216,58.7732,58.9216,46253.0
2025-01-22 13:40:00,59.56,59.57,59.48,59.5,26483.0,58.9414,58.9513,58.8622,58.882,26483.0
2025-01-22 13:50:00,59.5,59.58,59.49,59.54,30154.0,58.882,58.9612,58.8721,58.9216,30154.0
2025-01-22 14:00:00,59.54,59.57,59.49,59.51,44733.0,58.9216,58.9513,58.8721,58.8919,44733.0
2025-01-22 14:10:00,59.5,59.55,59.49,59.51,23846.0,58.882,58.9315,58.8721,58.8919,23846.0
2025-01-22 14:20:00,59.51,59.56,59.48,59.56,40940.0,58.8919,58.9414,58.8622,58.9414,40940.0
2025-01-22 14:30:00,59.55,59.6,59.54,59.58,30183.0,58.9315,58.981,58.9216,58.9612,30183.0
2025-01-22 14:40:00,59.57,59.59,59.47,59.5,36248.0,58.9513,58.9711,58.8523,58.882,36248.0
2025-01-22 14:50:00,59.51,59.52,59.44,59.45,30428.0,58.8919,58.9018,58.8227,58.8326,30428.0
2025-01-22 15:00:00,59.47,59.48,59.35,59.38,44782.0,58.8523,58.8622,58.7336,58.7633,44782.0
2025-01-22 15:10:00,59.39,59.47,59.38,59.41,48038.0,58.7732,58.8523,58.7633,58.793,48038.0
2025-01-22 15:20:00,59.42,59.52,59.42,59.48,36033.0,58.8029,58.9018,58.8029,58.8622,36033.0
2025-01-22 15:30:00,59.47,59.55,59.4,59.54,60294.0,58.8523,58.9315,58.7831,58.9216,60294.0
2025-01-22 15:40:00,59.53,59.54,59.39,59.4,73801.0,58.9117,58.9216,58.7732,58.7831,73801.0
2025-01-22 15:50:00,59.38,59.41,59.23,59.33,394217.0,58.7633,58.793,58.6148,58.7138,394217.0
2025-01-23 09:30:00,59.2,59.6,59.2,59.21,83809.0,58.5851,58.981,58.5851,58.595,83809.0
2025-01-23 09:40:00,59.22,59.33,59.12,59.21,46067.0,58.6049,58.7138,58.506,58.595,46067.0
2025-01-23 09:50:00,59.19,59.42,59.18,59.36,53031.0,58.5753,58.8029,58.5654,58.7435,53031.0
2025-01-23 10:00:00,59.36,59.41,59.27,59.34,32336.0,58.7435,58.793,58.6544,58.7237,32336.0
2025-01-23 10:10:00,59.33,59.42,59.26,59.35,53576.0,58.7138,58.8029,58.6445,58.7336,53576.0
2025-01-23 10:20:00,59.35,59.4,59.17,59.18,59303.0,58.7336,58.7831,58.5555,58.5654,59303.0
2025-01-23 10:30:00,59.18,59.22,59.07,59.09,47950.0,58.5654,58.6049,58.4565,58.4763,47950.0
2025-01-23 10:40:00,59.09,59.26,59.05,59.25,49292.0,58.4763,58.6445,58.4367,58.6346,49292.0
2025-01-23 10:50:00,59.25,59.44,59.25,59.33,30321.0,58.6346,58.8227,58.6346,58.7138,30321.0
2025-01-23 11:00:00,59.33,59.43,59.33,59.35,26001.0,58.7138,58.8128,58.7138,58.7336,26001.0
2025-01-23 11:10:00,59.35,59.5,59.32,59.5,29443.0,58.7336,58.882,58.7039,58.882,29443.0
2025-01-23 11:20:00,59.52,59.58,59.49,59.54,27861.0,58.9018,58.9612,58.8721,58.9216,27861.0
2025-01-23 11:30:00,59.55,59.58,59.48,59.5,21523.0,58.9315,58.9612,58.8622,58.882,21523.0
2025-01-23 11:40:00,59.51,59.53,59.46,59.48,44623.0,58.8919,58.9117,58.8424,58.8622,44623.0
2025-01-23 11:50:00,59.49,59.51,59.43,59.46,22348.0,58.8721,58.8919,58.8128,58.8424,22348.0
2025-01-23 12:00:00,59.46,59.51,59.4,59.42,114605.0,58.8424,58.8919,58.7831,58.8029,114605.0
2025-01-23 12:10:00,59.4,59.46,59.38,59.41,35433.0,58.7831,58.8424,58.7633,58.793,35433.0
2025-01-23 12:20:00,59.4,59.42,59.29,59.4,63951.0,58.7831,58.8029,58.6742,58.7831,63951.0
2025-01-23 12:30:00,59.41,59.58,59.41,59.55,28122.0,58.793,58.9612,58.793,58.9315,28122.0
2025-01-23 12:40:00,59.55,59.56,59.39,59.4,31577.0,58.9315,58.9414,58.7732,58.7831,31577.0
2025-01-23 12:50:00,59.4,59.44,59.37,59.41,18692.0,58.7831,58.8227,58.7534,58.793,18692.0
2025-01-23 13:00:00,59.41,59.48,59.4,59.46,18325.0,58.793,58.8622,58.7831,58.8424,18325.0
2025-01-23 13:10:00,59.46,59.47,59.31,59.32,30330.0,58.8424,58.8523,58.694,58.7039,30330.0
2025-01-23 13:20:00,59.32,59.39,59.31,59.39,50950.0,58.7039,58.7732,58.694,58.7732,50950.0
2025-01-23 13:30:00,59.39,59.39,59.22,59.26,59946.0,58.7732,58.7732,58.6049,58.6445,59946.0
2025-01-23 13:40:00,59.27,59.31,59.17,59.18,140958.0,58.6544,58.694,58.5555,58.5654,140958.0
2025-01-23 13:50:00,59.18,59.22,59.16,59.19,94887.0,58.5654,58.6049,58.5456,58.5753,94887.0
2025-01-23 14:00:00,59.18,59.43,59.17,59.36,34450.0,58.5654,58.8128,58.5555,58.7435,34450.0
2025-01-23 14:10:00,59.37,59.44,59.35,59.37,30913.0,58.7534,58.8227,58.7336,58.7534,30913.0
2025-01-23 14:20:00,59.37,59.46,59.36,59.41,43673.0,58.7534,58.8424,58.7435,58.793,43673.0
2025-01-23 14:30:00,59.39,59.43,59.27,59.27,28177.0,58.7732,58.8128,58.6544,58.6544,28177.0
2025-01-23 14:40:00,59.27,59.34,59.27,59.34,33342.0,58.6544,58.7237,58.6544,58.7237,33342.0
2025-01-23 14:50:00,59.34,59.43,59.34,59.41,37094.0,58.7237,58.8128,58.7237,58.793,37094.0
2025-01-23 15:00:00,59.41,59.44,59.4,59.43,30848.0,58.793,58.8227,58.7831,58.8128,30848.0
2025-01-23 15:10:00,59.43,59.51,59.43,59.49,40601.0,58.8128,58.8919,58.8128,58.8721,40601.0
2025-01-23 15:20:00,59.5,59.52,59.47,59.47,49322.0,58.882,58.9018,58.8523,58.8523,49322.0
2025-01-23 15:30:00,59.48,59.54,59.42,59.51,63904.0,58.8622,58.9216,58.8029,58.8919,63904.0
2025-01-23 15:40:00,59.51,59.64,59.51,59.62,90418.0,58.8919,59.0206,58.8919,59.0008,90418.0
2025-01-23 15:50:00,59.62,59.65,59.47,59.56,287150.0,59.0008,59.0305,58.8523,58.9414,287150.0
2025-01-24 09:30:00,59.54,59.96,59.41,59.87,96502.0,58.9216,59.3373,58.793,59.2482,96502.0
2025-01-24 09:40:00,59.85,59.98,59.8,59.85,46194.0,59.2284,59.357,59.1789,59.2284,46194.0
2025-01-24 09:50:00,59.86,59.98,59.78,59.96,52362.0,59.2383,59.357,59.1591,59.3373,52362.0
2025-01-24 10:00:00,59.95,60.08,59.91,60.02,55855.0,59.3274,59.456,59.2878,59.3966,55855.0
2025-01-24 10:10:00,60.03,60.08,59.95,59.98,41115.0,59.4065,59.456,59.3274,59.357,41115.0
2025-01-24 10:20:00,59.99,60.1,59.97,60.07,25412.0,59.3669,59.4758,59.3472,59.4461,25412.0
2025-01-24 10:30:00,60.08,60.17,60.07,60.14,22647.0,59.456,59.5451,59.4461,59.5154,22647.0
2025-01-24 10:40:00,60.13,60.13,60.05,60.08,49968.0,59.5055,59.5055,59.4263,59.456,49968.0
2025-01-24 10:50:00,60.08,60.1,59.98,60.02,35809.0,59.456,59.4758,59.357,59.3966,35809.0
2025-01-24 11:00:00,60.01,60.07,59.97,60.0,23516.0,59.3867,59.4461,59.3472,59.3768,23516.0
2025-01-24 11:10:00,60.01,60.05,59.97,59.97,25586.0,59.3867,59.4263,59.3472,59.3472,25586.0
2025-01-24 11:20:00,59.97,60.06,59.95,60.03,29174.0,59.3472,59.4362,59.3274,59.4065,29174.0
2025-01-24 11:30:00,60.03,60.11,60.0,60.1,37283.0,59.4065,59.4857,59.3768,59.4758,37283.0
2025-01-24 11:40:00,60.1,60.17,60.09,60.12,29202.0,59.4758,59.5451,59.4659,59.4956,29202.0
2025-01-24 11:50:00,60.13,60.16,60.07,60.08,55863.0,59.5055,59.5352,59.4461,59.456,55863.0
2025-01-24 12:00:00,60.07,60.11,60.04,60.1,23058.0,59.4461,59.4857,59.4164,59.4758,23058.0
2025-01-24 12:10:00,60.1,60.1,60.03,60.06,35614.0,59.4758,59.4758,59.4065,59.4362,35614.0
2025-01-24 12:20:00,60.06,60.21,60.06,60.13,30814.0,59.4362,59.5847,59.4362,59.5055,30814.0
2025-01-24 12:30:00,60.13,60.21,60.09,60.21,47464.0,59.5055,59.5847,59.4659,59.5847,47464.0
2025-01-24 12:40:00,60.2,60.23,60.15,60.19,66551.0,59.5748,59.6045,59.5253,59.5649,66551.0
2025-01-24 12:50:00,60.19,60.2,60.15,60.16,33477.0,59.5649,59.5748,59.5253,59.5352,33477.0
2025-01-24 13:00:00,60.16,60.23,60.14,60.23,45365.0,59.5352,59.6045,59.5154,59.6045,45365.0
2025-01-24 13:10:00,60.24,60.27,60.21,60.22,17711.0,59.6143,59.644,59.5847,59.5946,17711.0
2025-01-24 13:20:00,60.21,60.23,60.17,60.21,23893.0,59.5847,59.6045,59.5451,59.5847,23893.0
2025-01-24 13:30:00,60.22,60.27,60.19,60.26,18526.0,59.5946,59.644,59.5649,59.6341,18526.0
2025-01-24 13:40:00,60.26,60.29,60.25,60.27,19765.0,59.6341,59.6638,59.6242,59.644,19765.0
2025-01-24 13:50:00,60.28,60.32,60.24,60.26,20198.0,59.6539,59.6935,59.6143,59.6341,20198.0
2025-01-24 14:00:00,60.27,60.33,60.25,60.3,27247.0,59.644,59.7034,59.6242,59.6737,27247.0
2025-01-24 14:10:00,60.3,60.34,60.29,60.33,16440.0,59.6737,59.7133,59.6638,59.7034,16440.0
2025-01-24 14:20:00,60.32,60.34,60.29,60.3,20395.0,59.6935,59.7133,59.6638,59.6737,20395.0
2025-01-24 14:30:00,60.31,60.32,60.29,60.3,12558.0,59.6836,59.6935,59.6638,59.6737,12558.0
2025-01-24 14:40:00,60.3,60.35,60.29,60.34,20767.0,59.6737,59.7232,59.6638,59.7133,20767.0
2025-01-24 14:50:00,60.34,60.36,60.3,60.33,23128.0,59.7133,59.7331,59.6737,59.7034,23128.0
2025-01-24 15:00:00,60.33,60.39,60.33,60.37,20050.0,59.7034,59.7628,59.7034,59.743,20050.0
2025-01-24 15:10:00,60.38,60.39,60.34,60.35,34252.0,59.7529,59.7628,59.7133,59.7232,34252.0
2025-01-24 15:20:00,60.35,60.38,60.3,60.37,50302.0,59.7232,59.7529,59.6737,59.743,50302.0
2025-01-24 15:30:00,60.37,60.38,60.21,60.27,70611.0,59.743,59.7529,59.5847,59.644,70611.0
2025-01-24 15:40:00,60.26,60.27,60.19,60.23,69213.0,59.6341,59.644,59.5649,59.6045,69213.0
2025-01-24 15:50:00,60.23,60.4,60.22,60.39,372427.0,59.6045,59.7727,59.5946,59.7628,372427.0
2025-01-27 09:30:00,61.45,62.75,61.45,62.74,363002.0,60.8118,62.0983,60.8118,62.0884,363002.0
2025-01-27 09:40:00,62.72,63.12,62.54,62.6,152774.0,62.0686,62.4644,61.8905,61.9498,152774.0
2025-01-27 09:50:00,62.58,62.69,61.8,61.87,198524.0,61.93,62.0389,61.1581,61.2274,198524.0
2025-01-27 10:00:00,61.87,61.95,61.69,61.84,99776.0,61.2274,61.3066,61.0493,61.1977,99776.0
2025-01-27 10:10:00,61.85,61.87,61.55,61.8,155580.0,61.2076,61.2274,60.9107,61.1581,155580.0
2025-01-27 10:20:00,61.8,62.01,61.7,61.71,59723.0,61.1581,61.366,61.0592,61.0691,59723.0
2025-01-27 10:30:00,61.71,61.83,61.66,61.78,36481.0,61.0691,61.1878,61.0196,61.1384,36481.0
2025-01-27 10:40:00,61.78,61.81,61.54,61.54,53336.0,61.1384,61.168,60.9008,60.9008,53336.0
2025-01-27 10:50:00,61.54,61.68,61.52,61.59,40120.0,60.9008,61.0394,60.8811,60.9503,40120.0
2025-01-27 11:00:00,61.59,61.66,61.49,61.61,51836.0,60.9503,61.0196,60.8514,60.9701,51836.0
2025-01-27 11:10:00,61.61,61.7,61.53,61.6,52983.0,60.9701,61.0592,60.8909,60.9602,52983.0
2025-01-27 11:20:00,61.6,61.82,61.58,61.81,41269.0,60.9602,61.1779,60.9404,61.168,41269.0
2025-01-27 11:30:00,61.8,61.86,61.69,61.78,55727.0,61.1581,61.2175,61.0493,61.1384,55727.0
2025-01-27 11:40:00,61.77,61.87,61.63,61.64,47440.0,61.1285,61.2274,60.9899,60.9998,47440.0
2025-01-27 11:50:00,61.65,61.75,61.57,61.69,42957.0,61.0097,61.1087,60.9305,61.0493,42957.0
2025-01-27 12:00:00,61.65,61.68,61.47,61.63,39479.0,61.0097,61.0394,60.8316,60.9899,39479.0
2025-01-27 12:10:00,61.64,61.77,61.63,61.77,50512.0,60.9998,61.1285,60.9899,61.1285,50512.0
2025-01-27 12:20:00,61.77,61.83,61.72,61.76,69107.0,61.1285,61.1878,61.079,61.1186,69107.0
2025-01-27 12:30:00,61.74,61.76,61.56,61.73,33149.0,61.0988,61.1186,60.9206,61.0889,33149.0
2025-01-27 12:40:00,61.73,61.9,61.72,61.85,44945.0,61.0889,61.2571,61.079,61.2076,44945.0
2025-01-27 12:50:00,61.84,61.93,61.84,61.9,38573.0,61.1977,61.2868,61.1977,61.2571,38573.0
2025-01-27 13:00:00,61.91,61.91,61.74,61.75,28499.0,61.267,61.267,61.0988,61.1087,28499.0
2025-01-27 13:10:00,61.75,61.8,61.66,61.73,184202.0,61.1087,61.1581,61.0196,61.0889,184202.0
2025-01-27 13:20:00,61.73,61.84,61.68,61.83,95083.0,61.0889,61.1977,61.0394,61.1878,95083.0
2025-01-27 13:30:00,61.83,61.85,61.61,61.61,64040.0,61.1878,61.2076,60.9701,60.9701,64040.0
2025-01-27 13:40:00,61.61,61.71,61.54,61.7,47346.0,60.9701,61.0691,60.9008,61.0592,47346.0
2025-01-27 13:50:00,61.72,61.72,61.65,61.7,30113.0,61.079,61.079,61.0097,61.0592,30113.0
2025-01-27 14:00:00,61.7,61.79,61.63,61.71,56950.0,61.0592,61.1482,60.9899,61.0691,56950.0
2025-01-27 14:10:00,61.71,61.76,61.67,61.67,37057.0,61.0691,61.1186,61.0295,61.0295,37057.0
2025-01-27 14:20:00,61.69,61.71,61.63,61.64,45702.0,61.0493,61.0691,60.9899,60.9998,45702.0
2025-01-27 14:30:00,61.63,61.8,61.58,61.79,54171.0,60.9899,61.1581,60.9404,61.1482,54171.0
2025-01-27 14:40:00,61.8,61.8,61.68,61.8,238247.0,61.1581,61.1581,61.0394,61.1581,238247.0
2025-01-27 14:50:00,61.8,61.86,61.74,61.74,55111.0,61.1581,61.2175,61.0988,61.0988,55111.0
2025-01-27 15:00:00,61.74,61.81,61.64,61.66,48616.0,61.0988,61.168,60.9998,61.0196,48616.0
2025-01-27 15:10:00,61.65,61.75,61.65,61.69,49583.0,61.0097,61.1087,61.0097,61.0493,49583.0
2025-01-27 15:20:00,61.69,61.79,61.68,61.77,88387.0,61.0493,61.1482,61.0394,61.1285,88387.0
2025-01-27 15:30:00,61.77,61.79,61.61,61.64,80351.0,61.1285,61.1482,60.9701,60.9998,80351.0
2025-01-27 15:40:00,61.64,61.67,61.56,61.61,79592.0,60.9998,61.0295,60.9206,60.9701,79592.0
2025-01-27 15:50:00,61.61,61.72,61.56,61.65,422346.0,60.9701,61.079,60.9206,61.0097,422346.0
2025-01-28 09:30:00,61.21,61.54,61.0,61.45,140205.0,60.5743,60.9008,60.3665,60.8118,140205.0
2025-01-28 09:40:00,61.44,61.66,61.4,61.4,42459.0,60.8019,61.0196,60.7623,60.7623,42459.0
2025-01-28 09:50:00,61.42,61.55,61.3,61.45,50027.0,60.7821,60.9107,60.6633,60.8118,50027.0
2025-01-28 10:00:00,61.42,61.42,61.1,61.21,37166.0,60.7821,60.7821,60.4654,60.5743,37166.0
2025-01-28 10:10:00,61.19,61.24,60.96,60.99,84764.0,60.5545,60.604,60.3269,60.3566,84764.0
2025-01-28 10:20:00,61.02,61.02,60.73,60.81,93019.0,60.3862,60.3862,60.0993,60.1784,93019.0
2025-01-28 10:30:00,60.81,60.98,60.78,60.97,44703.0,60.1784,60.3467,60.1487,60.3368,44703.0
2025-01-28 10:40:00,60.98,61.21,60.95,61.21,63763.0,60.3467,60.5743,60.317,60.5743,63763.0
2025-01-28 10:50:00,61.21,61.23,61.14,61.19,27062.0,60.5743,60.5941,60.505,60.5545,27062.0
2025-01-28 11:00:00,61.18,61.24,61.14,61.18,33099.0,60.5446,60.604,60.505,60.5446,33099.0
2025-01-28 11:10:00,61.18,61.19,61.07,61.1,64481.0,60.5446,60.5545,60.4357,60.4654,64481.0
2025-01-28 11:20:00,61.09,61.1,60.9,60.92,58383.0,60.4555,60.4654,60.2675,60.2873,58383.0
2025-01-28 11:30:00,60.92,60.97,60.86,60.94,37823.0,60.2873,60.3368,60.2279,60.3071,37823.0
2025-01-28 11:40:00,60.94,61.1,60.93,61.09,29675.0,60.3071,60.4654,60.2972,60.4555,29675.0
2025-01-28 11:50:00,61.1,61.1,61.01,61.06,33848.0,60.4654,60.4654,60.3763,60.4258,33848.0
2025-01-28 12:00:00,61.05,61.06,60.78,60.82,50269.0,60.4159,60.4258,60.1487,60.1883,50269.0
2025-01-28 12:10:00,60.81,60.84,60.65,60.73,91576.0,60.1784,60.2081,60.0201,60.0993,91576.0
2025-01-28 12:20:00,60.72,60.82,60.69,60.79,18362.0,60.0894,60.1883,60.0597,60.1586,18362.0
2025-01-28 12:30:00,60.79,60.86,60.74,60.75,19845.0,60.1586,60.2279,60.1092,60.119,19845.0
2025-01-28 12:40:00,60.74,60.76,60.64,60.66,47843.0,60.1092,60.1289,60.0102,60.03,47843.0
2025-01-28 12:50:00,60.66,60.67,60.58,60.6,28360.0,60.03,60.0399,59.9508,59.9706,28360.0
2025-01-28 13:00:00,60.61,60.62,60.48,60.5,84609.0,59.9805,59.9904,59.8519,59.8716,84609.0
2025-01-28 13:10:00,60.51,60.55,60.45,60.47,34354.0,59.8815,59.9211,59.8222,59.842,34354.0
2025-01-28 13:20:00,60.47,60.49,60.26,60.27,35210.0,59.842,59.8618,59.6341,59.644,35210.0
2025-01-28 13:30:00,60.27,60.38,60.27,60.36,28887.0,59.644,59.7529,59.644,59.7331,28887.0
2025-01-28 13:40:00,60.35,60.35,60.21,60.22,20874.0,59.7232,59.7232,59.5847,59.5946,20874.0
2025-01-28 13:50:00,60.22,60.28,60.18,60.21,28949.0,59.5946,59.6539,59.555,59.5847,28949.0
2025-01-28 14:00:00,60.2,60.22,60.11,60.16,23586.0,59.5748,59.5946,59.4857,59.5352,23586.0
2025-01-28 14:10:00,60.15,60.15,60.01,60.03,30637.0,59.5253,59.5253,59.3867,59.4065,30637.0
2025-01-28 14:20:00,60.03,60.07,59.89,59.94,43774.0,59.4065,59.4461,59.268,59.3175,43774.0
2025-01-28 14:30:00,59.95,59.98,59.88,59.88,50654.0,59.3274,59.357,59.2581,59.2581,50654.0
2025-01-28 14:40:00,59.87,59.91,59.83,59.87,31244.0,59.2482,59.2878,59.2086,59.2482,31244.0
2025-01-28 14:50:00,59.87,59.99,59.85,59.98,37729.0,59.2482,59.3669,59.2284,59.357,37729.0
2025-01-28 15:00:00,59.99,60.03,59.92,60.0,56658.0,59.3669,59.4065,59.2977,59.3768,56658.0
2025-01-28 15:10:00,60.0,60.06,59.94,60.03,64282.0,59.3768,59.4362,59.3175,59.4065,64282.0
2025-01-28 15:20:00,60.03,60.07,59.97,60.02,63274.0,59.4065,59.4461,59.3472,59.3966,63274.0
2025-01-28 15:30:00,60.01,60.09,59.89,59.97,91345.0,59.3867,59.4659,59.268,59.3472,91345.0
2025-01-28 15:40:00,59.97,60.18,59.96,60.08,70904.0,59.3472,59.555,59.3373,59.456,70904.0
2025-01-28 15:50:00,60.08,60.1,59.76,59.79,420869.0,59.456,59.4758,59.1393,59.169,420869.0
2025-01-29 09:30:00,59.95,60.13,59.82,60.1,100943.0,59.3274,59.5055,59.1987,59.4758,100943.0
2025-01-29 09:40:00,60.1,60.12,59.81,59.82,56983.0,59.4758,59.4956,59.1888,59.1987,56983.0
2025-01-29 09:50:00,59.82,59.92,59.65,59.88,87240.0,59.1987,59.2977,59.0305,59.2581,87240.0
2025-01-29 10:00:00,59.82,59.88,59.63,59.77,49576.0,59.1987,59.2581,59.0107,59.1492,49576.0
2025-01-29 10:10:00,59.77,59.95,59.7,59.86,45891.0,59.1492,59.3274,59.08,59.2383,45891.0
2025-01-29 10:20:00,59.87,59.99,59.83,59.96,47420.0,59.2482,59.3669,59.2086,59.3373,47420.0
2025-01-29 10:30:00,59.98,60.05,59.89,59.97,44120.0,59.357,59.4263,59.268,59.3472,44120.0
2025-01-29 10:40:00,59.99,60.19,59.99,60.03,50198.0,59.3669,59.5649,59.3669,59.4065,50198.0
2025-01-29 10:50:00,60.03,60.14,60.0,60.12,21879.0,59.4065,59.5154,59.3768,59.4956,21879.0
2025-01-29 11:00:00,60.12,60.2,59.98,60.18,41802.0,59.4956,59.5748,59.357,59.555,41802.0
2025-01-29 11:10:00,60.18,60.31,60.11,60.3,31288.0,59.555,59.6836,59.4857,59.6737,31288.0
2025-01-29 11:20:00,60.3,60.44,60.28,60.44,48513.0,59.6737,59.8123,59.6539,59.8123,48513.0
2025-01-29 11:30:00,60.43,60.46,60.34,60.34,37450.0,59.8024,59.8321,59.7133,59.7133,37450.0
2025-01-29 11:40:00,60.35,60.35,60.23,60.29,20919.0,59.7232,59.7232,59.6045,59.6638,20919.0
2025-01-29 11:50:00,60.3,60.35,60.27,60.29,20675.0,59.6737,59.7232,59.644,59.6638,20675.0
2025-01-29 12:00:00,60.3,60.37,60.27,60.35,20981.0,59.6737,59.743,59.644,59.7232,20981.0
2025-01-29 12:10:00,60.35,60.41,60.33,60.37,18719.0,59.7232,59.7826,59.7034,59.743,18719.0
2025-01-29 12:20:00,60.37,60.4,60.32,60.35,19683.0,59.743,59.7727,59.6935,59.7232,19683.0
2025-01-29 12:30:00,60.35,60.36,60.3,60.31,16395.0,59.7232,59.7331,59.6737,59.6836,16395.0
2025-01-29 12:40:00,60.31,60.35,60.27,60.28,22459.0,59.6836,59.7232,59.644,59.6539,22459.0
2025-01-29 12:50:00,60.29,60.37,60.28,60.35,17149.0,59.6638,59.743,59.6539,59.7232,17149.0
2025-01-29 13:00:00,60.34,60.41,60.23,60.25,44424.0,59.7133,59.7826,59.6045,59.6242,44424.0
2025-01-29 13:10:00,60.25,60.26,60.14,60.21,50653.0,59.6242,59.6341,59.5154,59.5847,50653.0
2025-01-29 13:20:00,60.2,60.22,60.12,60.17,37075.0,59.5748,59.5946,59.4956,59.5451,37075.0
2025-01-29 13:30:00,60.17,60.19,60.1,60.16,34619.0,59.5451,59.5649,59.4758,59.5352,34619.0
2025-01-29 13:40:00,60.16,60.26,60.1,60.22,62928.0,59.5352,59.6341,59.4758,59.5946,62928.0
2025-01-29 13:50:00,60.24,60.26,60.08,60.1,25296.0,59.6143,59.6341,59.456,59.4758,25296.0
2025-01-29 14:00:00,60.1,60.14,59.93,60.04,24962.0,59.4758,59.5154,59.3076,59.4164,24962.0
2025-01-29 14:10:00,60.05,60.12,60.02,60.05,17215.0,59.4263,59.4956,59.3966,59.4263,17215.0
2025-01-29 14:20:00,60.05,60.05,59.88,60.03,31723.0,59.4263,59.4263,59.2581,59.4065,31723.0
2025-01-29 14:30:00,60.03,60.13,60.02,60.06,24302.0,59.4065,59.5055,59.3966,59.4362,24302.0
2025-01-29 14:40:00,60.07,60.09,60.0,60.04,31140.0,59.4461,59.4659,59.3768,59.4164,31140.0
2025-01-29 14:50:00,60.03,60.11,60.01,60.05,21201.0,59.4065,59.4857,59.3867,59.4263,21201.0
2025-01-29 15:00:00,60.05,60.07,59.99,60.01,19221.0,59.4263,59.4461,59.3669,59.3867,19221.0
2025-01-29 15:10:00,60.01,60.03,59.94,60.01,52563.0,59.3867,59.4065,59.3175,59.3867,52563.0
2025-01-29 15:20:00,60.01,60.08,60.0,60.0,33899.0,59.3867,59.456,59.3768,59.3768,33899.0
2025-01-29 15:30:00,60.0,60.02,59.93,59.97,37021.0,59.3768,59.3966,59.3076,59.3472,37021.0
2025-01-29 15:40:00,59.97,60.04,59.9,59.96,51127.0,59.3472,59.4164,59.2779,59.3373,51127.0
2025-01-29 15:50:00,59.94,60.0,59.86,59.91,232737.0,59.3175,59.3768,59.2383,59.2878,232737.0
2025-01-30 09:30:00,60.38,60.38,59.83,60.21,72527.0,59.7529,59.7529,59.2086,59.5847,72527.0
2025-01-30 09:40:00,60.22,60.25,59.91,59.93,38016.0,59.5946,59.6242,59.2878,59.3076,38016.0
2025-01-30 09:50:00,59.93,60.08,59.88,59.92,22804.0,59.3076,59.456,59.2581,59.2977,22804.0
2025-01-30 10:00:00,59.94,60.17,59.92,60.05,44319.0,59.3175,59.5451,59.2977,59.4263,44319.0
2025-01-30 10:10:00,60.08,60.2,60.02,60.2,36631.0,59.456,59.5748,59.3966,59.5748,36631.0
2025-01-30 10:20:00,60.19,60.35,60.17,60.3,61157.0,59.5649,59.7232,59.5451,59.6737,61157.0
2025-01-30 10:30:00,60.25,60.39,60.24,60.32,22574.0,59.6242,59.7628,59.6143,59.6935,22574.0
2025-01-30 10:40:00,60.32,60.4,60.3,60.39,20024.0,59.6935,59.7727,59.6737,59.7628,20024.0
2025-01-30 10:50:00,60.39,60.49,60.37,60.43,34687.0,59.7628,59.8618,59.743,59.8024,34687.0
2025-01-30 11:00:00,60.42,60.47,60.28,60.38,21469.0,59.7925,59.842,59.6539,59.7529,21469.0
2025-01-30 11:10:00,60.38,60.44,60.3,60.3,25277.0,59.7529,59.8123,59.6737,59.6737,25277.0
2025-01-30 11:20:00,60.29,60.33,60.24,60.3,18084.0,59.6638,59.7034,59.6143,59.6737,18084.0
2025-01-30 11:30:00,60.29,60.32,60.23,60.3,47555.0,59.6638,59.6935,59.6045,59.6737,47555.0
2025-01-30 11:40:00,60.31,60.31,60.18,60.19,10737.0,59.6836,59.6836,59.555,59.5649,10737.0
2025-01-30 11:50:00,60.2,60.21,60.05,60.08,14951.0,59.5748,59.5847,59.4263,59.456,14951.0
2025-01-30 12:00:00,60.09,60.19,60.09,60.1,38006.0,59.4659,59.5649,59.4659,59.4758,38006.0
2025-01-30 12:10:00,60.09,60.13,60.05,60.05,25937.0,59.4659,59.5055,59.4263,59.4263,25937.0
2025-01-30 12:20:00,60.07,60.1,60.03,60.06,11607.0,59.4461,59.4758,59.4065,59.4362,11607.0
2025-01-30 12:30:00,60.06,60.12,60.04,60.08,10855.0,59.4362,59.4956,59.4164,59.456,10855.0
2025-01-30 12:40:00,60.08,60.15,60.07,60.13,13658.0,59.456,59.5253,59.4461,59.5055,13658.0
2025-01-30 12:50:00,60.13,60.45,60.13,60.27,65268.0,59.5055,59.8222,59.5055,59.644,65268.0
2025-01-30 13:00:00,60.27,60.46,60.25,60.45,32223.0,59.644,59.8321,59.6242,59.8222,32223.0
2025-01-30 13:10:00,60.45,60.6,60.42,60.58,58380.0,59.8222,59.9706,59.7925,59.9508,58380.0
2025-01-30 13:20:00,60.59,60.75,60.59,60.73,52474.0,59.9607,60.119,59.9607,60.0993,52474.0
2025-01-30 13:30:00,60.73,60.95,60.72,60.95,74991.0,60.0993,60.317,60.0894,60.317,74991.0
2025-01-30 13:40:00,60.93,60.95,60.82,60.86,22990.0,60.2972,60.317,60.1883,60.2279,22990.0
2025-01-30 13:50:00,60.85,60.9,60.79,60.8,15887.0,60.218,60.2675,60.1586,60.1685,15887.0
2025-01-30 14:00:00,60.81,60.85,60.72,60.73,80930.0,60.1784,60.218,60.0894,60.0993,80930.0
2025-01-30 14:10:00,60.72,60.76,60.69,60.72,19255.0,60.0894,60.1289,60.0597,60.0894,19255.0
2025-01-30 14:20:00,60.72,60.79,60.71,60.73,25988.0,60.0894,60.1586,60.0795,60.0993,25988.0
2025-01-30 14:30:00,60.73,60.78,60.67,60.71,38838.0,60.0993,60.1487,60.0399,60.0795,38838.0
2025-01-30 14:40:00,60.7,60.72,60.67,60.7,26289.0,60.0696,60.0894,60.0399,60.0696,26289.0
2025-01-30 14:50:00,60.7,60.8,60.69,60.79,27153.0,60.0696,60.1685,60.0597,60.1586,27153.0
2025-01-30 15:00:00,60.8,60.8,60.73,60.73,34956.0,60.1685,60.1685,60.0993,60.0993,34956.0
2025-01-30 15:10:00,60.72,60.77,60.65,60.74,45734.0,60.0894,60.1388,60.0201,60.1092,45734.0
2025-01-30 15:20:00,60.75,60.81,60.74,60.74,29821.0,60.119,60.1784,60.1092,60.1092,29821.0
2025-01-30 15:30:00,60.75,60.82,60.62,60.62,79023.0,60.119,60.1883,59.9904,59.9904,79023.0
2025-01-30 15:40:00,60.63,60.68,60.49,60.66,61045.0,60.0003,60.0498,59.8618,60.03,61045.0
2025-01-30 15:50:00,60.65,60.76,60.63,60.65,364269.0,60.0201,60.1289,60.0003,60.0201,364269.0
2025-01-31 09:30:00,60.22,60.65,60.18,60.58,112414.0,59.5946,60.0201,59.555,59.9508,112414.0
2025-01-31 09:40:00,60.58,60.72,60.54,60.67,38841.0,59.9508,60.0894,59.9112,60.0399,38841.0
2025-01-31 09:50:00,60.67,60.71,60.33,60.44,57743.0,60.0399,60.0795,59.7034,59.8123,57743.0
2025-01-31 10:00:00,60.45,60.64,60.41,60.6,28370.0,59.8222,60.0102,59.7826,59.9706,28370.0
2025-01-31 10:10:00,60.62,60.72,60.55,60.71,36038.0,59.9904,60.0894,59.9211,60.0795,36038.0
2025-01-31 10:20:00,60.69,60.78,60.68,60.71,34663.0,60.0597,60.1487,60.0498,60.0795,34663.0
2025-01-31 10:30:00,60.72,60.81,60.64,60.67,44846.0,60.0894,60.1784,60.0102,60.0399,44846.0
2025-01-31 10:40:00,60.68,60.77,60.65,60.67,26408.0,60.0498,60.1388,60.0201,60.0399,26408.0
2025-01-31 10:50:00,60.67,60.7,60.58,60.61,162253.0,60.0399,60.0696,59.9508,59.9805,162253.0
2025-01-31 11:00:00,60.63,60.69,60.56,60.6,66899.0,60.0003,60.0597,59.931,59.9706,66899.0
2025-01-31 11:10:00,60.6,60.6,60.44,60.44,28315.0,59.9706,59.9706,59.8123,59.8123,28315.0
2025-01-31 11:20:00,60.47,60.48,60.35,60.41,47030.0,59.842,59.8519,59.7232,59.7826,47030.0
2025-01-31 11:30:00,60.41,60.47,60.36,60.46,38376.0,59.7826,59.842,59.7331,59.8321,38376.0
2025-01-31 11:40:00,60.46,60.56,60.4,60.42,22798.0,59.8321,59.931,59.7727,59.7925,22798.0
2025-01-31 11:50:00,60.43,60.44,60.32,60.37,56349.0,59.8024,59.8123,59.6935,59.743,56349.0
2025-01-31 12:00:00,60.37,60.41,60.3,60.35,38966.0,59.743,59.7826,59.6737,59.7232,38966.0
2025-01-31 12:10:00,60.35,60.4,60.31,60.4,22465.0,59.7232,59.7727,59.6836,59.7727,22465.0
2025-01-31 12:20:00,60.4,60.47,60.39,60.39,16978.0,59.7727,59.842,59.7628,59.7628,16978.0
2025-01-31 12:30:00,60.4,60.51,60.39,60.49,19912.0,59.7727,59.8815,59.7628,59.8618,19912.0
2025-01-31 12:40:00,60.48,60.49,60.44,60.46,18539.0,59.8519,59.8618,59.8123,59.8321,18539.0
2025-01-31 12:50:00,60.46,60.49,60.39,60.4,30045.0,59.8321,59.8618,59.7628,59.7727,30045.0
2025-01-31 13:00:00,60.39,60.43,60.37,60.43,29928.0,59.7628,59.8024,59.743,59.8024,29928.0
2025-01-31 13:10:00,60.44,60.44,60.33,60.33,37045.0,59.8123,59.8123,59.7034,59.7034,37045.0
2025-01-31 13:20:00,60.32,60.35,60.19,60.22,44853.0,59.6935,59.7232,59.5649,59.5946,44853.0
2025-01-31 13:30:00,60.22,60.23,60.1,60.11,33632.0,59.5946,59.6045,59.4758,59.4857,33632.0
2025-01-31 13:40:00,60.11,60.28,60.1,60.28,30091.0,59.4857,59.6539,59.4758,59.6539,30091.0
2025-01-31 13:50:00,60.29,60.29,60.22,60.24,24738.0,59.6638,59.6638,59.5946,59.6143,24738.0
2025-01-31 14:00:00,60.24,60.33,60.21,60.3,38932.0,59.6143,59.7034,59.5847,59.6737,38932.0
2025-01-31 14:10:00,60.29,60.31,60.17,60.19,41894.0,59.6638,59.6836,59.5451,59.5649,41894.0
2025-01-31 14:20:00,60.18,60.2,60.15,60.18,21478.0,59.555,59.5748,59.5253,59.555,21478.0
2025-01-31 14:30:00,60.19,60.24,60.18,60.23,23490.0,59.5649,59.6143,59.555,59.6045,23490.0
2025-01-31 14:40:00,60.23,60.32,60.22,60.32,27733.0,59.6045,59.6935,59.5946,59.6935,27733.0
2025-01-31 14:50:00,60.31,60.34,60.27,60.33,31246.0,59.6836,59.7133,59.644,59.7034,31246.0
2025-01-31 15:00:00,60.31,60.32,60.2,60.21,31116.0,59.6836,59.6935,59.5748,59.5847,31116.0
2025-01-31 15:10:00,60.22,60.33,60.21,60.29,63333.0,59.5946,59.7034,59.5847,59.6638,63333.0
2025-01-31 15:20:00,60.31,60.36,60.29,60.33,63949.0,59.6836,59.7331,59.6638,59.7034,63949.0
2025-01-31 15:30:00,60.35,60.35,60.17,60.17,79024.0,59.7232,59.7232,59.5451,59.5451,79024.0
2025-01-31 15:40:00,60.17,60.19,60.12,60.19,81128.0,59.5451,59.5649,59.4956,59.5649,81128.0
2025-01-31 15:50:00,60.17,60.25,60.05,60.14,458829.0,59.5451,59.6242,59.4263,59.5154,458829.0
2025-02-03 09:30:00,59.86,60.1,59.09,59.22,272204.0,59.2383,59.4758,58.4763,58.6049,272204.0
2025-02-03 09:40:00,59.23,59.58,59.23,59.38,40590.0,58.6148,58.9612,58.6148,58.7633,40590.0
2025-02-03 09:50:00,59.33,59.35,59.02,59.04,50543.0,58.7138,58.7336,58.407,58.4268,50543.0
2025-02-03 10:00:00,59.02,59.57,58.97,59.54,66766.0,58.407,58.9513,58.3575,58.9216,66766.0
2025-02-03 10:10:00,59.54,59.91,59.54,59.87,46161.0,58.9216,59.2878,58.9216,59.2482,46161.0
2025-02-03 10:20:00,59.86,60.09,59.8,60.06,114608.0,59.2383,59.4659,59.1789,59.4362,114608.0
2025-02-03 10:30:00,60.07,60.17,60.0,60.04,56830.0,59.4461,59.5451,59.3768,59.4164,56830.0
2025-02-03 10:40:00,60.04,60.07,59.95,60.03,53358.0,59.4164,59.4461,59.3274,59.4065,53358.0
2025-02-03 10:50:00,60.01,60.14,59.96,60.0,40229.0,59.3867,59.5154,59.3373,59.3768,40229.0
2025-02-03 11:00:00,59.99,60.0,59.88,59.95,55529.0,59.3669,59.3768,59.2581,59.3274,55529.0
2025-02-03 11:10:00,59.96,60.05,59.9,60.02,27898.0,59.3373,59.4263,59.2779,59.3966,27898.0
2025-02-03 11:20:00,60.0,60.17,59.97,60.09,28374.0,59.3768,59.5451,59.3472,59.4659,28374.0
2025-02-03 11:30:00,60.12,60.2,60.09,60.15,22975.0,59.4956,59.5748,59.4659,59.5253,22975.0
2025-02-03 11:40:00,60.15,60.16,60.1,60.12,20533.0,59.5253,59.5352,59.4758,59.4956,20533.0
2025-02-03 11:50:00,60.12,60.16,60.03,60.05,27346.0,59.4956,59.5352,59.4065,59.4263,27346.0
2025-02-03 12:00:00,60.02,60.02,59.88,59.91,25902.0,59.3966,59.3966,59.2581,59.2878,25902.0
2025-02-03 12:10:00,59.92,59.99,59.87,59.98,21194.0,59.2977,59.3669,59.2482,59.357,21194.0
2025-02-03 12:20:00,59.99,60.12,59.97,60.06,34260.0,59.3669,59.4956,59.3472,59.4362,34260.0
2025-02-03 12:30:00,60.04,60.06,59.97,60.01,32805.0,59.4164,59.4362,59.3472,59.3867,32805.0
2025-02-03 12:40:00,60.02,60.03,59.95,59.95,16292.0,59.3966,59.4065,59.3274,59.3274,16292.0
2025-02-03 12:50:00,59.96,60.03,59.89,59.92,30824.0,59.3373,59.4065,59.268,59.2977,30824.0
2025-02-03 13:00:00,59.9,59.97,59.86,59.86,22822.0,59.2779,59.3472,59.2383,59.2383,22822.0
2025-02-03 13:10:00,59.87,59.95,59.83,59.9,49233.0,59.2482,59.3274,59.2086,59.2779,49233.0
2025-02-03 13:20:00,59.89,59.96,59.83,59.88,60419.0,59.268,59.3373,59.2086,59.2581,60419.0
2025-02-03 13:30:00,59.88,59.96,59.84,59.86,85039.0,59.2581,59.3373,59.2185,59.2383,85039.0
2025-02-03 13:40:00,59.86,59.87,59.75,59.75,39057.0,59.2383,59.2482,59.1294,59.1294,39057.0
2025-02-03 13:50:00,59.74,59.89,59.74,59.88,32862.0,59.1195,59.268,59.1195,59.2581,32862.0
2025-02-03 14:00:00,59.87,59.91,59.85,59.89,32472.0,59.2482,59.2878,59.2284,59.268,32472.0
2025-02-03 14:10:00,59.91,59.91,59.84,59.88,25756.0,59.2878,59.2878,59.2185,59.2581,25756.0
2025-02-03 14:20:00,59.89,59.95,59.88,59.92,34322.0,59.268,59.3274,59.2581,59.2977,34322.0
2025-02-03 14:30:00,59.92,59.99,59.91,59.95,44891.0,59.2977,59.3669,59.2878,59.3274,44891.0
2025-02-03 14:40:00,59.95,60.0,59.92,59.98,36413.0,59.3274,59.3768,59.2977,59.357,36413.0
2025-02-03 14:50:00,59.98,60.0,59.93,59.98,44330.0,59.357,59.3768,59.3076,59.357,44330.0
2025-02-03 15:00:00,59.98,60.0,59.96,59.97,38988.0,59.357,59.3768,59.3373,59.3472,38988.0
2025-02-03 15:10:00,59.98,59.98,59.89,59.93,54165.0,59.357,59.357,59.268,59.3076,54165.0
2025-02-03 15:20:00,59.93,59.93,59.84,59.85,44073.0,59.3076,59.3076,59.2185,59.2284,44073.0
2025-02-03 15:30:00,59.85,59.9,59.73,59.88,112549.0,59.2284,59.2779,59.1096,59.2581,112549.0
2025-02-03 15:40:00,59.87,60.03,59.86,60.02,64966.0,59.2482,59.4065,59.2383,59.3966,64966.0
2025-02-03 15:50:00,60.02,60.16,59.79,59.88,574595.0,59.3966,59.5352,59.169,59.2581,574595.0
2025-02-04 09:30:00,59.76,59.76,58.72,58.79,210071.0,59.1393,59.1393,58.1101,58.1794,210071.0
2025-02-04 09:40:00,58.8,58.93,58.71,58.8,133731.0,58.1893,58.318,58.1002,58.1893,133731.0
2025-02-04 09:50:00,58.78,58.93,58.76,58.9,63422.0,58.1695,58.318,58.1497,58.2883,63422.0
2025-02-04 10:00:00,58.9,59.43,58.9,59.41,123560.0,58.2883,58.8128,58.2883,58.793,123560.0
2025-02-04 10:10:00,59.4,59.7,59.29,59.67,80785.0,58.7831,59.08,58.6742,59.0503,80785.0
2025-02-04 10:20:00,59.7,59.77,58.86,58.91,130777.0,59.08,59.1492,58.2487,58.2982,130777.0
2025-02-04 10:30:00,58.91,58.99,58.79,58.87,68240.0,58.2982,58.3773,58.1794,58.2586,68240.0
2025-02-04 10:40:00,58.89,58.94,58.76,58.78,124109.0,58.2784,58.3278,58.1497,58.1695,124109.0
2025-02-04 10:50:00,58.76,58.78,58.59,58.63,85123.0,58.1497,58.1695,57.9815,58.0211,85123.0
2025-02-04 11:00:00,58.62,58.74,58.58,58.65,80866.0,58.0112,58.1299,57.9716,58.0409,80866.0
2025-02-04 11:10:00,58.66,58.71,58.59,58.66,67692.0,58.0508,58.1002,57.9815,58.0508,67692.0
2025-02-04 11:20:00,58.66,58.79,58.62,58.72,68290.0,58.0508,58.1794,58.0112,58.1101,68290.0
2025-02-04 11:30:00,58.73,58.85,58.71,58.85,53956.0,58.12,58.2388,58.1002,58.2388,53956.0
2025-02-04 11:40:00,58.83,58.88,58.78,58.83,54466.0,58.219,58.2685,58.1695,58.219,54466.0
2025-02-04 11:50:00,58.85,58.88,58.8,58.82,27988.0,58.2388,58.2685,58.1893,58.2091,27988.0
2025-02-04 12:00:00,58.83,59.01,58.83,58.99,34581.0,58.219,58.3971,58.219,58.3773,34581.0
2025-02-04 12:10:00,58.98,58.99,58.88,58.89,43680.0,58.3674,58.3773,58.2685,58.2784,43680.0
2025-02-04 12:20:00,58.89,59.08,58.89,59.07,18434.0,58.2784,58.4664,58.2784,58.4565,18434.0
2025-02-04 12:30:00,59.06,59.1,58.99,59.04,25915.0,58.4466,58.4862,58.3773,58.4268,25915.0
2025-02-04 12:40:00,59.03,59.05,58.92,59.0,34865.0,58.4169,58.4367,58.3081,58.3872,34865.0
2025-02-04 12:50:00,59.01,59.01,58.85,58.85,42942.0,58.3971,58.3971,58.2388,58.2388,42942.0
2025-02-04 13:00:00,58.86,59.09,58.85,59.05,84655.0,58.2487,58.4763,58.2388,58.4367,84655.0
2025-02-04 13:10:00,59.06,59.09,58.98,59.02,84166.0,58.4466,58.4763,58.3674,58.407,84166.0
2025-02-04 13:20:00,59.02,59.02,58.81,58.88,81650.0,58.407,58.407,58.1992,58.2685,81650.0
2025-02-04 13:30:00,58.89,58.92,58.84,58.88,38056.0,58.2784,58.3081,58.2289,58.2685,38056.0
2025-02-04 13:40:00,58.89,58.96,58.89,58.96,29364.0,58.2784,58.3476,58.2784,58.3476,29364.0
2025-02-04 13:50:00,58.96,59.02,58.94,58.98,29386.0,58.3476,58.407,58.3278,58.3674,29386.0
2025-02-04 14:00:00,58.98,59.18,58.98,59.17,23950.0,58.3674,58.5654,58.3674,58.5555,23950.0
2025-02-04 14:10:00,59.17,59.17,59.06,59.07,43756.0,58.5555,58.5555,58.4466,58.4565,43756.0
2025-02-04 14:20:00,59.06,59.06,58.91,58.91,39780.0,58.4466,58.4466,58.2982,58.2982,39780.0
2025-02-04 14:30:00,58.91,59.0,58.9,58.91,53284.0,58.2982,58.3872,58.2883,58.2982,53284.0
2025-02-04 14:40:00,58.92,59.04,58.91,59.03,40909.0,58.3081,58.4268,58.2982,58.4169,40909.0
2025-02-04 14:50:00,59.03,59.07,59.0,59.01,34070.0,58.4169,58.4565,58.3872,58.3971,34070.0
2025-02-04 15:00:00,59.03,59.07,58.99,59.02,44703.0,58.4169,58.4565,58.3773,58.407,44703.0
2025-02-04 15:10:00,59.02,59.09,59.0,59.09,57107.0,58.407,58.4763,58.3872,58.4763,57107.0
2025-02-04 15:20:00,59.09,59.15,59.05,59.14,47478.0,58.4763,58.5357,58.4367,58.5258,47478.0
2025-02-04 15:30:00,59.14,59.18,59.08,59.17,95642.0,58.5258,58.5654,58.4664,58.5555,95642.0
2025-02-04 15:40:00,59.17,59.17,59.08,59.1,66527.0,58.5555,58.5555,58.4664,58.4862,66527.0
2025-02-04 15:50:00,59.09,59.1,58.83,58.92,382889.0,58.4763,58.4862,58.219,58.3081,382889.0
2025-02-05 09:30:00,58.91,59.02,58.67,59.02,128646.0,58.2982,58.407,58.0607,58.407,128646.0
2025-02-05 09:40:00,59.05,59.05,58.84,58.94,34703.0,58.4367,58.4367,58.2289,58.3278,34703.0
2025-02-05 09:50:00,58.96,59.04,58.86,59.04,39778.0,58.3476,58.4268,58.2487,58.4268,39778.0
2025-02-05 10:00:00,59.06,59.11,58.79,59.04,56503.0,58.4466,58.4961,58.1794,58.4268,56503.0
2025-02-05 10:10:00,59.04,59.15,58.99,59.12,38717.0,58.4268,58.5357,58.3773,58.506,38717.0
2025-02-05 10:20:00,59.11,59.24,59.08,59.13,36573.0,58.4961,58.6247,58.4664,58.5159,36573.0
2025-02-05 10:30:00,59.11,59.17,59.04,59.11,37896.0,58.4961,58.5555,58.4268,58.4961,37896.0
2025-02-05 10:40:00,59.13,59.14,59.0,59.08,28744.0,58.5159,58.5258,58.3872,58.4664,28744.0
2025-02-05 10:50:00,59.07,59.19,59.05,59.15,27676.0,58.4565,58.5753,58.4367,58.5357,27676.0
2025-02-05 11:00:00,59.15,59.24,59.09,59.19,35013.0,58.5357,58.6247,58.4763,58.5753,35013.0
2025-02-05 11:10:00,59.2,59.36,59.15,59.33,60441.0,58.5851,58.7435,58.5357,58.7138,60441.0
2025-02-05 11:20:00,59.31,59.46,59.26,59.44,59056.0,58.694,58.8424,58.6445,58.8227,59056.0
2025-02-05 11:30:00,59.45,59.53,59.4,59.48,31410.0,58.8326,58.9117,58.7831,58.8622,31410.0
2025-02-05 11:40:00,59.48,59.53,59.44,59.51,24153.0,58.8622,58.9117,58.8227,58.8919,24153.0
2025-02-05 11:50:00,59.51,59.57,59.4,59.4,31259.0,58.8919,58.9513,58.7831,58.7831,31259.0
2025-02-05 12:00:00,59.4,59.43,59.34,59.38,20667.0,58.7831,58.8128,58.7237,58.7633,20667.0
2025-02-05 12:10:00,59.38,59.52,59.38,59.47,31315.0,58.7633,58.9018,58.7633,58.8523,31315.0
2025-02-05 12:20:00,59.48,59.48,59.38,59.41,27907.0,58.8622,58.8622,58.7633,58.793,27907.0
2025-02-05 12:30:00,59.4,59.47,59.4,59.47,27805.0,58.7831,58.8523,58.7831,58.8523,27805.0
2025-02-05 12:40:00,59.47,59.48,59.33,59.41,27677.0,58.8523,58.8622,58.7138,58.793,27677.0
2025-02-05 12:50:00,59.41,59.43,59.36,59.39,31295.0,58.793,58.8128,58.7435,58.7732,31295.0
2025-02-05 13:00:00,59.4,59.46,59.39,59.41,25496.0,58.7831,58.8424,58.7732,58.793,25496.0
2025-02-05 13:10:00,59.42,59.46,59.41,59.41,24704.0,58.8029,58.8424,58.793,58.793,24704.0
2025-02-05 13:20:00,59.42,59.5,59.4,59.5,56817.0,58.8029,58.882,58.7831,58.882,56817.0
2025-02-05 13:30:00,59.5,59.55,59.48,59.5,34128.0,58.882,58.9315,58.8622,58.882,34128.0
2025-02-05 13:40:00,59.52,59.6,59.51,59.58,37304.0,58.9018,58.981,58.8919,58.9612,37304.0
2025-02-05 13:50:00,59.58,59.58,59.38,59.4,34464.0,58.9612,58.9612,58.7633,58.7831,34464.0
2025-02-05 14:00:00,59.39,59.5,59.38,59.48,21750.0,58.7732,58.882,58.7633,58.8622,21750.0
2025-02-05 14:10:00,59.48,59.51,59.46,59.48,24801.0,58.8622,58.8919,58.8424,58.8622,24801.0
2025-02-05 14:20:00,59.48,59.56,59.47,59.55,35355.0,58.8622,58.9414,58.8523,58.9315,35355.0
2025-02-05 14:30:00,59.55,59.59,59.51,59.59,32536.0,58.9315,58.9711,58.8919,58.9711,32536.0
2025-02-05 14:40:00,59.59,59.62,59.44,59.46,68554.0,58.9711,59.0008,58.8227,58.8424,68554.0
2025-02-05 14:50:00,59.46,59.48,59.4,59.45,44455.0,58.8424,58.8622,58.7831,58.8326,44455.0
2025-02-05 15:00:00,59.46,59.51,59.42,59.46,57956.0,58.8424,58.8919,58.8029,58.8424,57956.0
2025-02-05 15:10:00,59.47,59.55,59.43,59.45,74640.0,58.8523,58.9315,58.8128,58.8326,74640.0
2025-02-05 15:20:00,59.46,59.46,59.32,59.32,51424.0,58.8424,58.8424,58.7039,58.7039,51424.0
2025-02-05 15:30:00,59.33,59.53,59.32,59.51,82956.0,58.7138,58.9117,58.7039,58.8919,82956.0
2025-02-05 15:40:00,59.5,59.59,59.4,59.53,148178.0,58.882,58.9711,58.7831,58.9117,148178.0
2025-02-05 15:50:00,59.54,59.62,59.51,59.54,377559.0,58.9216,59.0008,58.8919,58.9216,377559.0
2025-02-06 09:30:00,60.23,60.26,59.75,59.86,85231.0,59.6045,59.6341,59.1294,59.2383,85231.0
2025-02-06 09:40:00,59.89,59.94,59.77,59.8,31225.0,59.268,59.3175,59.1492,59.1789,31225.0
2025-02-06 09:50:00,59.8,59.85,59.66,59.76,29072.0,59.1789,59.2284,59.0404,59.1393,29072.0
2025-02-06 10:00:00,59.75,59.81,59.71,59.73,33875.0,59.1294,59.1888,59.0899,59.1096,33875.0
2025-02-06 10:10:00,59.74,59.77,59.58,59.6,44317.0,59.1195,59.1492,58.9612,58.981,44317.0
2025-02-06 10:20:00,59.6,59.69,59.56,59.65,43061.0,58.981,59.0701,58.9414,59.0305,43061.0
2025-02-06 10:30:00,59.61,59.68,59.54,59.64,29110.0,58.9909,59.0602,58.9216,59.0206,29110.0
2025-02-06 10:40:00,59.65,59.72,59.61,59.65,22515.0,59.0305,59.0997,58.9909,59.0305,22515.0
2025-02-06 10:50:00,59.65,59.7,59.4,59.43,25355.0,59.0305,59.08,58.7831,58.8128,25355.0
2025-02-06 11:00:00,59.42,59.42,59.18,59.18,77502.0,58.8029,58.8029,58.5654,58.5654,77502.0
2025-02-06 11:10:00,59.19,59.2,59.1,59.14,55135.0,58.5753,58.5851,58.4862,58.5258,55135.0
2025-02-06 11:20:00,59.16,59.4,59.14,59.39,108896.0,58.5456,58.7831,58.5258,58.7732,108896.0
2025-02-06 11:30:00,59.4,59.46,59.33,59.44,38910.0,58.7831,58.8424,58.7138,58.8227,38910.0
2025-02-06 11:40:00,59.45,59.5,59.39,59.48,48383.0,58.8326,58.882,58.7732,58.8622,48383.0
2025-02-06 11:50:00,59.47,59.54,59.44,59.47,35602.0,58.8523,58.9216,58.8227,58.8523,35602.0
2025-02-06 12:00:00,59.46,59.56,59.45,59.52,25466.0,58.8424,58.9414,58.8326,58.9018,25466.0
2025-02-06 12:10:00,59.52,59.64,59.51,59.62,25993.0,58.9018,59.0206,58.8919,59.0008,25993.0
2025-02-06 12:20:00,59.6,59.63,59.55,59.58,41320.0,58.981,59.0107,58.9315,58.9612,41320.0
2025-02-06 12:30:00,59.58,59.71,59.55,59.68,31817.0,58.9612,59.0899,58.9315,59.0602,31817.0
2025-02-06 12:40:00,59.68,59.74,59.65,59.7,26503.0,59.0602,59.1195,59.0305,59.08,26503.0
2025-02-06 12:50:00,59.7,59.72,59.67,59.7,30212.0,59.08,59.0997,59.0503,59.08,30212.0
2025-02-06 13:00:00,59.7,59.73,59.66,59.69,38313.0,59.08,59.1096,59.0404,59.0701,38313.0
2025-02-06 13:10:00,59.7,59.8,59.7,59.74,35439.0,59.08,59.1789,59.08,59.1195,35439.0
2025-02-06 13:20:00,59.73,59.74,59.52,59.56,50674.0,59.1096,59.1195,58.9018,58.9414,50674.0
2025-02-06 13:30:00,59.55,59.61,59.55,59.6,26967.0,58.9315,58.9909,58.9315,58.981,26967.0
2025-02-06 13:40:00,59.6,59.65,59.59,59.64,36391.0,58.981,59.0305,58.9711,59.0206,36391.0
2025-02-06 13:50:00,59.64,59.69,59.62,59.64,45822.0,59.0206,59.0701,59.0008,59.0206,45822.0
2025-02-06 14:00:00,59.63,59.7,59.61,59.68,54204.0,59.0107,59.08,58.9909,59.0602,54204.0
2025-02-06 14:10:00,59.67,59.67,59.55,59.55,37893.0,59.0503,59.0503,58.9315,58.9315,37893.0
2025-02-06 14:20:00,59.54,59.55,59.43,59.46,43504.0,58.9216,58.9315,58.8128,58.8424,43504.0
2025-02-06 14:30:00,59.46,59.48,59.4,59.42,43585.0,58.8424,58.8622,58.7831,58.8029,43585.0
2025-02-06 14:40:00,59.42,59.42,59.33,59.34,29909.0,58.8029,58.8029,58.7138,58.7237,29909.0
2025-02-06 14:50:00,59.34,59.4,59.33,59.36,97757.0,58.7237,58.7831,58.7138,58.7435,97757.0
2025-02-06 15:00:00,59.36,59.43,59.35,59.36,54982.0,58.7435,58.8128,58.7336,58.7435,54982.0
2025-02-06 15:10:00,59.36,59.4,59.29,59.3,88201.0,58.7435,58.7831,58.6742,58.6841,88201.0
2025-02-06 15:20:00,59.3,59.33,59.17,59.2,114527.0,58.6841,58.7138,58.5555,58.5851,114527.0
2025-02-06 15:30:00,59.19,59.4,59.18,59.34,130274.0,58.5753,58.7831,58.5654,58.7237,130274.0
2025-02-06 15:40:00,59.34,59.39,59.22,59.23,348686.0,58.7237,58.7732,58.6049,58.6148,348686.0
2025-02-06 15:50:00,59.26,59.33,59.01,59.22,1123770.0,58.6445,58.7138,58.3971,58.6049,1123770.0
2025-02-07 09:30:00,59.22,59.37,58.93,58.93,148087.0,58.6049,58.7534,58.318,58.318,148087.0
2025-02-07 09:40:00,58.98,59.06,58.82,58.82,170797.0,58.3674,58.4466,58.2091,58.2091,170797.0
2025-02-07 09:50:00,58.84,59.01,58.79,58.98,59830.0,58.2289,58.3971,58.1794,58.3674,59830.0
2025-02-07 10:00:00,58.97,59.0,58.79,58.93,122179.0,58.3575,58.3872,58.1794,58.318,122179.0
2025-02-07 10:10:00,58.91,59.03,58.88,58.99,172958.0,58.2982,58.4169,58.2685,58.3773,172958.0
2025-02-07 10:20:00,59.0,59.09,58.89,58.91,142182.0,58.3872,58.4763,58.2784,58.2982,142182.0
2025-02-07 10:30:00,58.89,58.95,58.83,58.9,47385.0,58.2784,58.3377,58.219,58.2883,47385.0
2025-02-07 10:40:00,58.9,58.91,58.79,58.84,86689.0,58.2883,58.2982,58.1794,58.2289,86689.0
2025-02-07 10:50:00,58.85,58.9,58.73,58.78,80043.0,58.2388,58.2883,58.12,58.1695,80043.0
2025-02-07 11:00:00,58.79,58.88,58.74,58.85,76166.0,58.1794,58.2685,58.1299,58.2388,76166.0
2025-02-07 11:10:00,58.86,58.96,58.77,58.88,161044.0,58.2487,58.3476,58.1596,58.2685,161044.0
2025-02-07 11:20:00,58.89,58.9,58.72,58.75,57637.0,58.2784,58.2883,58.1101,58.1398,57637.0
2025-02-07 11:30:00,58.73,58.82,58.72,58.74,57951.0,58.12,58.2091,58.1101,58.1299,57951.0
2025-02-07 11:40:00,58.73,58.87,58.71,58.82,34261.0,58.12,58.2586,58.1002,58.2091,34261.0
2025-02-07 11:50:00,58.84,58.85,58.73,58.78,81425.0,58.2289,58.2388,58.12,58.1695,81425.0
2025-02-07 12:00:00,58.78,58.95,58.78,58.93,850343.0,58.1695,58.3377,58.1695,58.318,850343.0
2025-02-07 12:10:00,58.94,58.97,58.8,58.84,60487.0,58.3278,58.3575,58.1893,58.2289,60487.0
2025-02-07 12:20:00,58.84,58.9,58.79,58.85,78127.0,58.2289,58.2883,58.1794,58.2388,78127.0
2025-02-07 12:30:00,58.85,58.97,58.83,58.97,32023.0,58.2388,58.3575,58.219,58.3575,32023.0
2025-02-07 12:40:00,58.97,58.98,58.89,58.91,85769.0,58.3575,58.3674,58.2784,58.2982,85769.0
2025-02-07 12:50:00,58.92,58.97,58.91,58.91,72672.0,58.3081,58.3575,58.2982,58.2982,72672.0
2025-02-07 13:00:00,58.91,58.93,58.85,58.88,50584.0,58.2982,58.318,58.2388,58.2685,50584.0
2025-02-07 13:10:00,58.88,58.97,58.78,58.9,179310.0,58.2685,58.3575,58.1695,58.2883,179310.0
2025-02-07 13:20:00,58.9,58.91,58.77,58.78,89458.0,58.2883,58.2982,58.1596,58.1695,89458.0
2025-02-07 13:30:00,58.8,58.85,58.78,58.85,72659.0,58.1893,58.2388,58.1695,58.2388,72659.0
2025-02-07 13:40:00,58.85,58.85,58.77,58.83,41158.0,58.2388,58.2388,58.1596,58.219,41158.0
2025-02-07 13:50:00,58.82,58.83,58.76,58.78,48907.0,58.2091,58.219,58.1497,58.1695,48907.0
2025-02-07 14:00:00,58.78,58.79,58.71,58.77,35409.0,58.1695,58.1794,58.1002,58.1596,35409.0
2025-02-07 14:10:00,58.76,58.83,58.74,58.82,18680.0,58.1497,58.219,58.1299,58.2091,18680.0
2025-02-07 14:20:00,58.82,58.83,58.74,58.76,43019.0,58.2091,58.219,58.1299,58.1497,43019.0
2025-02-07 14:30:00,58.75,58.87,58.75,58.82,53334.0,58.1398,58.2586,58.1398,58.2091,53334.0
2025-02-07 14:40:00,58.81,58.84,58.78,58.8,56719.0,58.1992,58.2289,58.1695,58.1893,56719.0
2025-02-07 14:50:00,58.79,58.89,58.79,58.83,107436.0,58.1794,58.2784,58.1794,58.219,107436.0
2025-02-07 15:00:00,58.83,58.85,58.75,58.76,52882.0,58.219,58.2388,58.1398,58.1497,52882.0
2025-02-07 15:10:00,58.77,58.8,58.7,58.7,48195.0,58.1596,58.1893,58.0903,58.0903,48195.0
2025-02-07 15:20:00,58.71,58.76,58.7,58.73,51342.0,58.1002,58.1497,58.0903,58.12,51342.0
2025-02-07 15:30:00,58.73,58.81,58.69,58.72,134354.0,58.12,58.1992,58.0804,58.1101,134354.0
2025-02-07 15:40:00,58.72,58.8,58.7,58.73,174072.0,58.1101,58.1893,58.0903,58.12,174072.0
2025-02-07 15:50:00,58.74,58.92,58.61,58.82,1214718.0,58.1299,58.3081,58.0013,58.2091,1214718.0
2025-02-10 09:30:00,58.76,58.88,57.96,58.04,300209.0,58.1497,58.2685,57.358,57.4372,300209.0
2025-02-10 09:40:00,58.05,58.37,58.02,58.35,69602.0,57.4471,57.7638,57.4174,57.744,69602.0
2025-02-10 09:50:00,58.35,58.57,58.34,58.53,55878.0,57.744,57.9617,57.7341,57.9221,55878.0
2025-02-10 10:00:00,58.54,58.6,58.47,58.55,80275.0,57.932,57.9914,57.8627,57.9419,80275.0
2025-02-10 10:10:00,58.55,58.57,58.41,58.41,125438.0,57.9419,57.9617,57.8034,57.8034,125438.0
2025-02-10 10:20:00,58.41,58.45,58.3,58.36,44377.0,57.8034,57.8429,57.6945,57.7539,44377.0
2025-02-10 10:30:00,58.36,58.44,58.22,58.44,93412.0,57.7539,57.833,57.6153,57.833,93412.0
2025-02-10 10:40:00,58.44,58.45,58.36,58.44,40188.0,57.833,57.8429,57.7539,57.833,40188.0
2025-02-10 10:50:00,58.45,58.53,58.39,58.41,112032.0,57.8429,57.9221,57.7836,57.8034,112032.0
2025-02-10 11:00:00,58.41,58.42,58.33,58.38,48858.0,57.8034,57.8132,57.7242,57.7737,48858.0
2025-02-10 11:10:00,58.37,58.46,58.36,58.44,34348.0,57.7638,57.8528,57.7539,57.833,34348.0
2025-02-10 11:20:00,58.45,58.5,58.43,58.46,66527.0,57.8429,57.8924,57.8231,57.8528,66527.0
2025-02-10 11:30:00,58.46,58.54,58.41,58.53,47795.0,57.8528,57.932,57.8034,57.9221,47795.0
2025-02-10 11:40:00,58.54,58.56,58.45,58.47,42140.0,57.932,57.9518,57.8429,57.8627,42140.0
2025-02-10 11:50:00,58.47,58.53,58.43,58.43,23826.0,57.8627,57.9221,57.8231,57.8231,23826.0
2025-02-10 12:00:00,58.43,58.46,58.39,58.46,39527.0,57.8231,57.8528,57.7836,57.8528,39527.0
2025-02-10 12:10:00,58.46,58.46,58.37,58.38,39518.0,57.8528,57.8528,57.7638,57.7737,39518.0
2025-02-10 12:20:00,58.36,58.43,58.36,58.39,50506.0,57.7539,57.8231,57.7539,57.7836,50506.0
2025-02-10 12:30:00,58.39,58.45,58.38,58.44,85684.0,57.7836,57.8429,57.7737,57.833,85684.0
2025-02-10 12:40:00,58.45,58.45,58.38,58.39,37053.0,57.8429,57.8429,57.7737,57.7836,37053.0
2025-02-10 12:50:00,58.39,58.4,58.35,58.36,18927.0,57.7836,57.7935,57.744,57.7539,18927.0
2025-02-10 13:00:00,58.36,58.4,58.28,58.31,25815.0,57.7539,57.7935,57.6747,57.7044,25815.0
2025-02-10 13:10:00,58.31,58.36,58.29,58.31,26300.0,57.7044,57.7539,57.6846,57.7044,26300.0
2025-02-10 13:20:00,58.31,58.33,58.28,58.28,40545.0,57.7044,57.7242,57.6747,57.6747,40545.0
2025-02-10 13:30:00,58.29,58.29,58.17,58.2,36371.0,57.6846,57.6846,57.5658,57.5955,36371.0
2025-02-10 13:40:00,58.21,58.27,58.17,58.2,39225.0,57.6054,57.6648,57.5658,57.5955,39225.0
2025-02-10 13:50:00,58.19,58.28,58.17,58.27,42180.0,57.5856,57.6747,57.5658,57.6648,42180.0
2025-02-10 14:00:00,58.27,58.32,58.23,58.3,25558.0,57.6648,57.7143,57.6252,57.6945,25558.0
2025-02-10 14:10:00,58.3,58.31,58.22,58.23,54895.0,57.6945,57.7044,57.6153,57.6252,54895.0
2025-02-10 14:20:00,58.23,58.27,58.16,58.19,73149.0,57.6252,57.6648,57.5559,57.5856,73149.0
2025-02-10 14:30:00,58.2,58.23,58.12,58.12,71713.0,57.5955,57.6252,57.5164,57.5164,71713.0
2025-02-10 14:40:00,58.12,58.12,58.04,58.08,47695.0,57.5164,57.5164,57.4372,57.4768,47695.0
2025-02-10 14:50:00,58.08,58.08,58.03,58.04,35060.0,57.4768,57.4768,57.4273,57.4372,35060.0
2025-02-10 15:00:00,58.04,58.05,57.86,57.87,110457.0,57.4372,57.4471,57.2591,57.269,110457.0
2025-02-10 15:10:00,57.87,58.02,57.85,57.98,129207.0,57.269,57.4174,57.2492,57.3778,129207.0
2025-02-10 15:20:00,57.98,58.05,57.95,58.0,115396.0,57.3778,57.4471,57.3481,57.3976,115396.0
2025-02-10 15:30:00,58.0,58.03,57.96,58.02,92395.0,57.3976,57.4273,57.358,57.4174,92395.0
2025-02-10 15:40:00,58.02,58.16,57.98,58.16,160703.0,57.4174,57.5559,57.3778,57.5559,160703.0
2025-02-10 15:50:00,58.16,58.3,58.03,58.09,604067.0,57.5559,57.6945,57.4273,57.4867,604067.0
2025-02-11 09:30:00,58.0,58.11,57.88,57.97,218967.0,57.3976,57.5065,57.2789,57.3679,218967.0
2025-02-11 09:40:00,57.94,58.06,57.9,58.05,119028.0,57.3382,57.457,57.2986,57.4471,119028.0
2025-02-11 09:50:00,58.05,58.1,57.87,58.05,63907.0,57.4471,57.4966,57.269,57.4471,63907.0
2025-02-11 10:00:00,58.03,58.16,57.9,58.03,140146.0,57.4273,57.5559,57.2986,57.4273,140146.0
2025-02-11 10:10:00,58.03,58.13,58.0,58.12,76716.0,57.4273,57.5263,57.3976,57.5164,76716.0
2025-02-11 10:20:00,58.14,58.34,58.08,58.34,90156.0,57.5362,57.7341,57.4768,57.7341,90156.0
2025-02-11 10:30:00,58.33,58.42,58.24,58.25,46853.0,57.7242,57.8132,57.6351,57.645,46853.0
2025-02-11 10:40:00,58.25,58.29,58.19,58.22,62342.0,57.645,57.6846,57.5856,57.6153,62342.0
2025-02-11 10:50:00,58.21,58.28,58.18,58.26,43025.0,57.6054,57.6747,57.5757,57.6549,43025.0
2025-02-11 11:00:00,58.26,58.41,58.26,58.37,82436.0,57.6549,57.8034,57.6549,57.7638,82436.0
2025-02-11 11:10:00,58.37,58.51,58.35,58.46,68526.0,57.7638,57.9023,57.744,57.8528,68526.0
2025-02-11 11:20:00,58.46,58.57,58.45,58.55,84405.0,57.8528,57.9617,57.8429,57.9419,84405.0
2025-02-11 11:30:00,58.56,58.69,58.55,58.67,67229.0,57.9518,58.0804,57.9419,58.0607,67229.0
2025-02-11 11:40:00,58.67,58.72,58.6,58.66,58651.0,58.0607,58.1101,57.9914,58.0508,58651.0
2025-02-11 11:50:00,58.65,58.67,58.59,58.63,44602.0,58.0409,58.0607,57.9815,58.0211,44602.0
2025-02-11 12:00:00,58.63,58.75,58.62,58.7,53019.0,58.0211,58.1398,58.0112,58.0903,53019.0
2025-02-11 12:10:00,58.68,58.69,58.59,58.69,72958.0,58.0705,58.0804,57.9815,58.0804,72958.0
2025-02-11 12:20:00,58.67,58.67,58.56,58.61,66793.0,58.0607,58.0607,57.9518,58.0013,66793.0
2025-02-11 12:30:00,58.61,58.62,58.57,58.58,29045.0,58.0013,58.0112,57.9617,57.9716,29045.0
2025-02-11 12:40:00,58.6,58.67,58.57,58.59,128190.0,57.9914,58.0607,57.9617,57.9815,128190.0
2025-02-11 12:50:00,58.6,58.63,58.52,58.58,31646.0,57.9914,58.0211,57.9122,57.9716,31646.0
2025-02-11 13:00:00,58.58,58.67,58.5,58.53,97094.0,57.9716,58.0607,57.8924,57.9221,97094.0
2025-02-11 13:10:00,58.54,58.66,58.54,58.63,88977.0,57.932,58.0508,57.932,58.0211,88977.0
2025-02-11 13:20:00,58.63,58.68,58.59,58.62,62008.0,58.0211,58.0705,57.9815,58.0112,62008.0
2025-02-11 13:30:00,58.62,58.74,58.61,58.71,64836.0,58.0112,58.1299,58.0013,58.1002,64836.0
2025-02-11 13:40:00,58.71,58.84,58.7,58.83,22088.0,58.1002,58.2289,58.0903,58.219,22088.0
2025-02-11 13:50:00,58.84,58.88,58.75,58.77,26946.0,58.2289,58.2685,58.1398,58.1596,26946.0
2025-02-11 14:00:00,58.77,58.86,58.77,58.82,25412.0,58.1596,58.2487,58.1596,58.2091,25412.0
2025-02-11 14:10:00,58.82,58.88,58.82,58.86,39101.0,58.2091,58.2685,58.2091,58.2487,39101.0
2025-02-11 14:20:00,58.86,58.89,58.85,58.88,30644.0,58.2487,58.2784,58.2388,58.2685,30644.0
2025-02-11 14:30:00,58.88,58.92,58.86,58.92,27243.0,58.2685,58.3081,58.2487,58.3081,27243.0
2025-02-11 14:40:00,58.91,58.95,58.89,58.92,35997.0,58.2982,58.3377,58.2784,58.3081,35997.0
2025-02-11 14:50:00,58.92,58.99,58.85,58.98,58496.0,58.3081,58.3773,58.2388,58.3674,58496.0
2025-02-11 15:00:00,58.98,59.0,58.9,58.97,50729.0,58.3674,58.3872,58.2883,58.3575,50729.0
2025-02-11 15:10:00,58.97,59.05,58.96,59.05,62040.0,58.3575,58.4367,58.3476,58.4367,62040.0
2025-02-11 15:20:00,59.05,59.13,59.03,59.13,70150.0,58.4367,58.5159,58.4169,58.5159,70150.0
2025-02-11 15:30:00,59.13,59.28,59.08,59.14,104940.0,58.5159,58.6643,58.4664,58.5258,104940.0
2025-02-11 15:40:00,59.14,59.29,59.14,59.29,72631.0,58.5258,58.6742,58.5258,58.6742,72631.0
2025-02-11 15:50:00,59.29,59.41,59.28,59.33,448288.0,58.6742,58.793,58.6643,58.7138,448288.0
2025-02-12 09:30:00,58.63,58.63,58.1,58.26,183534.0,58.0211,58.0211,57.4966,57.6549,183534.0
2025-02-12 09:40:00,58.27,58.48,58.25,58.42,126598.0,57.6648,57.8726,57.645,57.8132,126598.0
2025-02-12 09:50:00,58.39,58.41,58.31,58.36,79284.0,57.7836,57.8034,57.7044,57.7539,79284.0
2025-02-12 10:00:00,58.37,58.67,58.21,58.67,77538.0,57.7638,58.0607,57.6054,58.0607,77538.0
2025-02-12 10:10:00,58.67,58.89,58.6,58.88,135506.0,58.0607,58.2784,57.9914,58.2685,135506.0
2025-02-12 10:20:00,58.87,58.99,58.81,58.98,55627.0,58.2586,58.3773,58.1992,58.3674,55627.0
2025-02-12 10:30:00,58.98,59.03,58.86,58.95,57256.0,58.3674,58.4169,58.2487,58.3377,57256.0
2025-02-12 10:40:00,58.94,59.19,58.85,59.16,140166.0,58.3278,58.5753,58.2388,58.5456,140166.0
2025-02-12 10:50:00,59.16,59.19,59.07,59.07,35884.0,58.5456,58.5753,58.4565,58.4565,35884.0
2025-02-12 11:00:00,59.06,59.08,58.95,59.02,31930.0,58.4466,58.4664,58.3377,58.407,31930.0
2025-02-12 11:10:00,59.02,59.15,59.0,59.03,39448.0,58.407,58.5357,58.3872,58.4169,39448.0
2025-02-12 11:20:00,59.02,59.11,58.99,59.08,95892.0,58.407,58.4961,58.3773,58.4664,95892.0
2025-02-12 11:30:00,59.08,59.24,59.07,59.21,90398.0,58.4664,58.6247,58.4565,58.595,90398.0
2025-02-12 11:40:00,59.21,59.26,59.15,59.23,70605.0,58.595,58.6445,58.5357,58.6148,70605.0
2025-02-12 11:50:00,59.23,59.24,59.15,59.19,68724.0,58.6148,58.6247,58.5357,58.5753,68724.0
2025-02-12 12:00:00,59.19,59.24,59.08,59.11,27155.0,58.5753,58.6247,58.4664,58.4961,27155.0
2025-02-12 12:10:00,59.12,59.18,59.08,59.1,40049.0,58.506,58.5654,58.4664,58.4862,40049.0
2025-02-12 12:20:00,59.1,59.2,59.1,59.13,22841.0,58.4862,58.5851,58.4862,58.5159,22841.0
2025-02-12 12:30:00,59.12,59.19,59.07,59.08,48881.0,58.506,58.5753,58.4565,58.4664,48881.0
2025-02-12 12:40:00,59.08,59.14,59.06,59.14,29830.0,58.4664,58.5258,58.4466,58.5258,29830.0
2025-02-12 12:50:00,59.14,59.21,59.13,59.17,23363.0,58.5258,58.595,58.5159,58.5555,23363.0
2025-02-12 13:00:00,59.17,59.22,59.12,59.13,21693.0,58.5555,58.6049,58.506,58.5159,21693.0
2025-02-12 13:10:00,59.13,59.14,58.92,58.93,28540.0,58.5159,58.5258,58.3081,58.318,28540.0
2025-02-12 13:20:00,58.94,58.94,58.75,58.75,59979.0,58.3278,58.3278,58.1398,58.1398,59979.0
2025-02-12 13:30:00,58.76,58.84,58.72,58.82,57303.0,58.1497,58.2289,58.1101,58.2091,57303.0
2025-02-12 13:40:00,58.81,58.82,58.74,58.74,38835.0,58.1992,58.2091,58.1299,58.1299,38835.0
2025-02-12 13:50:00,58.73,58.83,58.72,58.81,50356.0,58.12,58.219,58.1101,58.1992,50356.0
2025-02-12 14:00:00,58.82,58.9,58.76,58.88,38462.0,58.2091,58.2883,58.1497,58.2685,38462.0
2025-02-12 14:10:00,58.88,58.89,58.7,58.73,42765.0,58.2685,58.2784,58.0903,58.12,42765.0
2025-02-12 14:20:00,58.73,58.75,58.63,58.66,80579.0,58.12,58.1398,58.0211,58.0508,80579.0
2025-02-12 14:30:00,58.66,58.76,58.65,58.74,47649.0,58.0508,58.1497,58.0409,58.1299,47649.0
2025-02-12 14:40:00,58.75,58.75,58.68,58.69,36121.0,58.1398,58.1398,58.0705,58.0804,36121.0
2025-02-12 14:50:00,58.69,58.71,58.59,58.63,37775.0,58.0804,58.1002,57.9815,58.0211,37775.0
2025-02-12 15:00:00,58.63,58.67,58.51,58.52,43613.0,58.0211,58.0607,57.9023,57.9122,43613.0
2025-02-12 15:10:00,58.53,58.53,58.33,58.35,56515.0,57.9221,57.9221,57.7242,57.744,56515.0
2025-02-12 15:20:00,58.34,58.44,58.33,58.36,79369.0,57.7341,57.833,57.7242,57.7539,79369.0
2025-02-12 15:30:00,58.37,58.51,58.36,58.46,81971.0,57.7638,57.9023,57.7539,57.8528,81971.0
2025-02-12 15:40:00,58.45,58.51,58.37,58.47,140490.0,57.8429,57.9023,57.7638,57.8627,140490.0
2025-02-12 15:50:00,58.47,58.55,58.37,58.44,446777.0,57.8627,57.9419,57.7638,57.833,446777.0
2025-02-13 09:30:00,58.48,58.63,58.24,58.52,88255.0,57.8726,58.0211,57.6351,57.9122,88255.0
2025-02-13 09:40:00,58.5,58.8,58.5,58.8,34397.0,57.8924,58.1893,57.8924,58.1893,34397.0
2025-02-13 09:50:00,58.79,58.85,58.73,58.84,101097.0,58.1794,58.2388,58.12,58.2289,101097.0
2025-02-13 10:00:00,58.83,58.98,58.77,58.78,39878.0,58.219,58.3674,58.1596,58.1695,39878.0
2025-02-13 10:10:00,58.79,58.92,58.71,58.74,33281.0,58.1794,58.3081,58.1002,58.1299,33281.0
2025-02-13 10:20:00,58.74,58.78,58.7,58.77,56579.0,58.1299,58.1695,58.0903,58.1596,56579.0
2025-02-13 10:30:00,58.77,58.78,58.68,58.7,32954.0,58.1596,58.1695,58.0705,58.0903,32954.0
2025-02-13 10:40:00,58.7,58.74,58.66,58.72,42166.0,58.0903,58.1299,58.0508,58.1101,42166.0
2025-02-13 10:50:00,58.72,58.84,58.69,58.82,35864.0,58.1101,58.2289,58.0804,58.2091,35864.0
2025-02-13 11:00:00,58.82,59.05,58.81,59.05,49257.0,58.2091,58.4367,58.1992,58.4367,49257.0
2025-02-13 11:10:00,59.05,59.12,59.04,59.12,87488.0,58.4367,58.506,58.4268,58.506,87488.0
2025-02-13 11:20:00,59.11,59.21,59.1,59.11,54784.0,58.4961,58.595,58.4862,58.4961,54784.0
2025-02-13 11:30:00,59.11,59.11,58.95,59.0,60737.0,58.4961,58.4961,58.3377,58.3872,60737.0
2025-02-13 11:40:00,59.02,59.06,58.99,59.02,19257.0,58.407,58.4466,58.3773,58.407,19257.0
2025-02-13 11:50:00,59.02,59.08,58.99,59.08,28569.0,58.407,58.4664,58.3773,58.4664,28569.0
2025-02-13 12:00:00,59.08,59.15,59.04,59.05,21356.0,58.4664,58.5357,58.4268,58.4367,21356.0
2025-02-13 12:10:00,59.04,59.05,58.93,58.95,33054.0,58.4268,58.4367,58.318,58.3377,33054.0
2025-02-13 12:20:00,58.95,59.02,58.94,59.0,34647.0,58.3377,58.407,58.3278,58.3872,34647.0
2025-02-13 12:30:00,59.0,59.04,58.93,58.96,46252.0,58.3872,58.4268,58.318,58.3476,46252.0
2025-02-13 12:40:00,58.96,59.01,58.93,58.96,42138.0,58.3476,58.3971,58.318,58.3476,42138.0
2025-02-13 12:50:00,58.96,59.01,58.91,58.93,33939.0,58.3476,58.3971,58.2982,58.318,33939.0
2025-02-13 13:00:00,58.93,58.97,58.91,58.94,18272.0,58.318,58.3575,58.2982,58.3278,18272.0
2025-02-13 13:10:00,58.96,59.13,58.96,59.05,32377.0,58.3476,58.5159,58.3476,58.4367,32377.0
2025-02-13 13:20:00,59.04,59.1,58.99,59.08,44736.0,58.4268,58.4862,58.3773,58.4664,44736.0
2025-02-13 13:30:00,59.08,59.12,58.99,59.08,75054.0,58.4664,58.506,58.3773,58.4664,75054.0
2025-02-13 13:40:00,59.08,59.16,59.06,59.12,35743.0,58.4664,58.5456,58.4466,58.506,35743.0
2025-02-13 13:50:00,59.12,59.16,59.05,59.09,89990.0,58.506,58.5456,58.4367,58.4763,89990.0
2025-02-13 14:00:00,59.08,59.21,59.04,59.13,48299.0,58.4664,58.595,58.4268,58.5159,48299.0
2025-02-13 14:10:00,59.12,59.33,59.12,59.32,47455.0,58.506,58.7138,58.506,58.7039,47455.0
2025-02-13 14:20:00,59.32,59.33,59.23,59.23,47789.0,58.7039,58.7138,58.6148,58.6148,47789.0
2025-02-13 14:30:00,59.23,59.27,59.15,59.27,48276.0,58.6148,58.6544,58.5357,58.6544,48276.0
2025-02-13 14:40:00,59.27,59.3,59.18,59.21,50170.0,58.6544,58.6841,58.5654,58.595,50170.0
2025-02-13 14:50:00,59.2,59.32,59.2,59.23,37703.0,58.5851,58.7039,58.5851,58.6148,37703.0
2025-02-13 15:00:00,59.24,59.29,59.21,59.27,37814.0,58.6247,58.6742,58.595,58.6544,37814.0
2025-02-13 15:10:00,59.27,59.3,59.22,59.28,43886.0,58.6544,58.6841,58.6049,58.6643,43886.0
2025-02-13 15:20:00,59.29,59.3,59.22,59.24,34442.0,58.6742,58.6841,58.6049,58.6247,34442.0
2025-02-13 15:30:00,59.24,59.38,59.24,59.37,56744.0,58.6247,58.7633,58.6247,58.7534,56744.0
2025-02-13 15:40:00,59.37,59.45,59.33,59.44,101276.0,58.7534,58.8326,58.7138,58.8227,101276.0
2025-02-13 15:50:00,59.44,59.65,59.4,59.55,601695.0,58.8227,59.0305,58.7831,58.9315,601695.0
2025-02-14 09:30:00,59.72,60.52,59.6,60.52,111651.0,59.0997,59.8914,58.981,59.8914,111651.0
2025-02-14 09:40:00,60.51,60.52,60.03,60.05,88139.0,59.8815,59.8914,59.4065,59.4263,88139.0
2025-02-14 09:50:00,60.06,60.07,59.84,59.86,45809.0,59.4362,59.4461,59.2185,59.2383,45809.0
2025-02-14 10:00:00,59.86,59.87,59.57,59.63,40552.0,59.2383,59.2482,58.9513,59.0107,40552.0
2025-02-14 10:10:00,59.63,59.63,59.39,59.48,99233.0,59.0107,59.0107,58.7732,58.8622,99233.0
2025-02-14 10:20:00,59.48,59.59,59.44,59.5,90995.0,58.8622,58.9711,58.8227,58.882,90995.0
2025-02-14 10:30:00,59.51,59.57,59.39,59.39,70633.0,58.8919,58.9513,58.7732,58.7732,70633.0
2025-02-14 10:40:00,59.38,59.48,59.36,59.4,70975.0,58.7633,58.8622,58.7435,58.7831,70975.0
2025-02-14 10:50:00,59.4,59.41,59.31,59.32,34773.0,58.7831,58.793,58.694,58.7039,34773.0
2025-02-14 11:00:00,59.32,59.42,59.29,59.42,31059.0,58.7039,58.8029,58.6742,58.8029,31059.0
2025-02-14 11:10:00,59.43,59.48,59.3,59.32,61234.0,58.8128,58.8622,58.6841,58.7039,61234.0
2025-02-14 11:20:00,59.32,59.36,59.23,59.24,26274.0,58.7039,58.7435,58.6148,58.6247,26274.0
2025-02-14 11:30:00,59.24,59.28,59.21,59.27,27883.0,58.6247,58.6643,58.595,58.6544,27883.0
2025-02-14 11:40:00,59.27,59.29,59.18,59.21,29569.0,58.6544,58.6742,58.5654,58.595,29569.0
2025-02-14 11:50:00,59.22,59.26,59.11,59.12,48630.0,58.6049,58.6445,58.4961,58.506,48630.0
2025-02-14 12:00:00,59.12,59.12,59.03,59.04,45978.0,58.506,58.506,58.4169,58.4268,45978.0
2025-02-14 12:10:00,59.05,59.08,58.99,59.08,112971.0,58.4367,58.4664,58.3773,58.4664,112971.0
2025-02-14 12:20:00,59.07,59.14,59.04,59.11,34827.0,58.4565,58.5258,58.4268,58.4961,34827.0
2025-02-14 12:30:00,59.09,59.09,59.0,59.03,36360.0,58.4763,58.4763,58.3872,58.4169,36360.0
2025-02-14 12:40:00,59.03,59.18,59.01,59.09,80079.0,58.4169,58.5654,58.3971,58.4763,80079.0
2025-02-14 12:50:00,59.11,59.14,59.0,59.06,48982.0,58.4961,58.5258,58.3872,58.4466,48982.0
2025-02-14 13:00:00,59.06,59.1,59.01,59.02,24311.0,58.4466,58.4862,58.3971,58.407,24311.0
2025-02-14 13:10:00,59.01,59.11,59.0,59.07,29578.0,58.3971,58.4961,58.3872,58.4565,29578.0
2025-02-14 13:20:00,59.07,59.12,59.03,59.04,26384.0,58.4565,58.506,58.4169,58.4268,26384.0
2025-02-14 13:30:00,59.04,59.22,58.98,59.19,82180.0,58.4268,58.6049,58.3674,58.5753,82180.0
2025-02-14 13:40:00,59.16,59.37,59.16,59.36,90746.0,58.5456,58.7534,58.5456,58.7435,90746.0
2025-02-14 13:50:00,59.35,59.39,59.25,59.37,65095.0,58.7336,58.7732,58.6346,58.7534,65095.0
2025-02-14 14:00:00,59.38,59.38,59.24,59.25,37020.0,58.7633,58.7633,58.6247,58.6346,37020.0
2025-02-14 14:10:00,59.25,59.29,59.24,59.25,42714.0,58.6346,58.6742,58.6247,58.6346,42714.0
2025-02-14 14:20:00,59.25,59.31,59.22,59.24,43570.0,58.6346,58.694,58.6049,58.6247,43570.0
2025-02-14 14:30:00,59.25,59.3,59.18,59.18,42759.0,58.6346,58.6841,58.5654,58.5654,42759.0
2025-02-14 14:40:00,59.17,59.23,59.15,59.15,30526.0,58.5555,58.6148,58.5357,58.5357,30526.0
2025-02-14 14:50:00,59.14,59.19,59.06,59.06,48988.0,58.5258,58.5753,58.4466,58.4466,48988.0
2025-02-14 15:00:00,59.07,59.23,59.03,59.12,59919.0,58.4565,58.6148,58.4169,58.506,59919.0
2025-02-14 15:10:00,59.12,59.12,59.03,59.07,37749.0,58.506,58.506,58.4169,58.4565,37749.0
2025-02-14 15:20:00,59.07,59.13,59.05,59.11,71214.0,58.4565,58.5159,58.4367,58.4961,71214.0
2025-02-14 15:30:00,59.11,59.17,59.07,59.15,120942.0,58.4961,58.5555,58.4565,58.5357,120942.0
2025-02-14 15:40:00,59.15,59.17,58.96,59.12,94471.0,58.5357,58.5555,58.3476,58.506,94471.0
2025-02-14 15:50:00,59.13,59.13,58.82,58.85,387753.0,58.5159,58.5159,58.2091,58.2388,387753.0
2025-02-18 09:30:00,56.85,56.85,55.15,55.99,1074513.0,56.2596,56.2596,54.5772,55.4085,1074513.0
2025-02-18 09:40:00,56.01,56.76,55.95,56.58,305081.0,55.4283,56.1705,55.3689,55.9924,305081.0
2025-02-18 09:50:00,56.6,56.73,56.02,56.07,342108.0,56.0122,56.1408,55.4382,55.4877,342108.0
2025-02-18 10:00:00,56.05,56.37,56.05,56.18,469458.0,55.4679,55.7845,55.4679,55.5965,469458.0
2025-02-18 10:10:00,56.18,56.43,56.09,56.35,234031.0,55.5965,55.8439,55.5074,55.7647,234031.0
2025-02-18 10:20:00,56.33,56.44,56.23,56.25,168995.0,55.745,55.8538,55.646,55.6658,168995.0
2025-02-18 10:30:00,56.27,56.79,56.25,56.64,142858.0,55.6856,56.2002,55.6658,56.0517,142858.0
2025-02-18 10:40:00,56.66,56.85,56.51,56.84,127735.0,56.0715,56.2596,55.9231,56.2497,127735.0
2025-02-18 10:50:00,56.84,56.99,56.8,56.93,108425.0,56.2497,56.3981,56.2101,56.3387,108425.0
2025-02-18 11:00:00,56.92,56.95,56.75,56.92,128472.0,56.3288,56.3585,56.1606,56.3288,128472.0
2025-02-18 11:10:00,56.93,57.04,56.8,56.87,97126.0,56.3387,56.4476,56.2101,56.2793,97126.0
2025-02-18 11:20:00,56.87,56.95,56.72,56.93,77089.0,56.2793,56.3585,56.1309,56.3387,77089.0
2025-02-18 11:30:00,56.95,57.24,56.94,57.17,121267.0,56.3585,56.6455,56.3486,56.5762,121267.0
2025-02-18 11:40:00,57.17,57.28,57.13,57.13,83012.0,56.5762,56.6851,56.5366,56.5366,83012.0
2025-02-18 11:50:00,57.13,57.2,57.01,57.04,64857.0,56.5366,56.6059,56.4179,56.4476,64857.0
2025-02-18 12:00:00,57.03,57.03,56.78,56.85,51980.0,56.4377,56.4377,56.1903,56.2596,51980.0
2025-02-18 12:10:00,56.86,56.96,56.83,56.87,53294.0,56.2695,56.3684,56.2398,56.2793,53294.0
2025-02-18 12:20:00,56.86,56.87,56.65,56.68,86133.0,56.2695,56.2793,56.0616,56.0913,86133.0
2025-02-18 12:30:00,56.67,56.76,56.67,56.71,62264.0,56.0814,56.1705,56.0814,56.121,62264.0
2025-02-18 12:40:00,56.71,56.86,56.7,56.83,52479.0,56.121,56.2695,56.1111,56.2398,52479.0
2025-02-18 12:50:00,56.83,56.92,56.82,56.85,57204.0,56.2398,56.3288,56.2299,56.2596,57204.0
2025-02-18 13:00:00,56.86,56.94,56.82,56.86,73272.0,56.2695,56.3486,56.2299,56.2695,73272.0
2025-02-18 13:10:00,56.85,56.86,56.75,56.77,71729.0,56.2596,56.2695,56.1606,56.1804,71729.0
2025-02-18 13:20:00,56.76,56.91,56.74,56.88,80467.0,56.1705,56.3189,56.1507,56.2892,80467.0
2025-02-18 13:30:00,56.89,57.02,56.89,56.94,49941.0,56.2991,56.4278,56.2991,56.3486,49941.0
2025-02-18 13:40:00,56.93,56.96,56.85,56.87,67297.0,56.3387,56.3684,56.2596,56.2793,67297.0
2025-02-18 13:50:00,56.87,56.89,56.74,56.81,76663.0,56.2793,56.2991,56.1507,56.22,76663.0
2025-02-18 14:00:00,56.81,56.84,56.75,56.83,43729.0,56.22,56.2497,56.1606,56.2398,43729.0
2025-02-18 14:10:00,56.83,57.1,56.83,57.1,41972.0,56.2398,56.507,56.2398,56.507,41972.0
2025-02-18 14:20:00,57.09,57.16,57.03,57.12,54698.0,56.4971,56.5663,56.4377,56.5268,54698.0
2025-02-18 14:30:00,57.11,57.18,57.1,57.16,66854.0,56.5169,56.5861,56.507,56.5663,66854.0
2025-02-18 14:40:00,57.15,57.23,57.13,57.22,76660.0,56.5564,56.6356,56.5366,56.6257,76660.0
2025-02-18 14:50:00,57.21,57.39,57.2,57.28,118474.0,56.6158,56.7939,56.6059,56.6851,118474.0
2025-02-18 15:00:00,57.28,57.37,57.24,57.35,70791.0,56.6851,56.7742,56.6455,56.7544,70791.0
2025-02-18 15:10:00,57.35,57.39,57.28,57.34,80406.0,56.7544,56.7939,56.6851,56.7445,80406.0
2025-02-18 15:20:00,57.34,57.41,57.28,57.36,92413.0,56.7445,56.8137,56.6851,56.7643,92413.0
2025-02-18 15:30:00,57.37,57.46,57.35,57.38,84604.0,56.7742,56.8632,56.7544,56.7841,84604.0
2025-02-18 15:40:00,57.37,57.49,57.3,57.48,142627.0,56.7742,56.8929,56.7049,56.883,142627.0
2025-02-18 15:50:00,57.47,57.64,57.41,57.57,427250.0,56.8731,57.0414,56.8137,56.9721,427250.0
2025-02-19 09:30:00,57.6,57.75,57.43,57.65,172011.0,57.0018,57.1502,56.8335,57.0512,172011.0
2025-02-19 09:40:00,57.63,57.91,57.62,57.71,81716.0,57.0315,57.3085,57.0216,57.1106,81716.0
2025-02-19 09:50:00,57.71,57.75,57.49,57.51,62417.0,57.1106,57.1502,56.8929,56.9127,62417.0
2025-02-19 10:00:00,57.52,57.9,57.49,57.88,60868.0,56.9226,57.2986,56.8929,57.2789,60868.0
2025-02-19 10:10:00,57.87,58.0,57.86,57.94,59656.0,57.269,57.3976,57.2591,57.3382,59656.0
2025-02-19 10:20:00,57.95,57.95,57.83,57.87,51722.0,57.3481,57.3481,57.2294,57.269,51722.0
2025-02-19 10:30:00,57.87,58.08,57.81,58.02,53705.0,57.269,57.4768,57.2096,57.4174,53705.0
2025-02-19 10:40:00,58.02,58.06,57.86,57.87,58527.0,57.4174,57.457,57.2591,57.269,58527.0
2025-02-19 10:50:00,57.87,58.04,57.87,57.97,44870.0,57.269,57.4372,57.269,57.3679,44870.0
2025-02-19 11:00:00,57.97,58.06,57.94,58.03,38539.0,57.3679,57.457,57.3382,57.4273,38539.0
2025-02-19 11:10:00,58.04,58.12,58.0,58.06,28238.0,57.4372,57.5164,57.3976,57.457,28238.0
2025-02-19 11:20:00,58.05,58.07,58.0,58.03,36965.0,57.4471,57.4669,57.3976,57.4273,36965.0
2025-02-19 11:30:00,58.03,58.09,58.01,58.05,35327.0,57.4273,57.4867,57.4075,57.4471,35327.0
2025-02-19 11:40:00,58.05,58.08,58.0,58.01,27437.0,57.4471,57.4768,57.3976,57.4075,27437.0
2025-02-19 11:50:00,58.01,58.13,58.01,58.07,29738.0,57.4075,57.5263,57.4075,57.4669,29738.0
2025-02-19 12:00:00,58.07,58.15,58.07,58.14,20450.0,57.4669,57.5461,57.4669,57.5362,20450.0
2025-02-19 12:10:00,58.14,58.15,58.03,58.05,31331.0,57.5362,57.5461,57.4273,57.4471,31331.0
2025-02-19 12:20:00,58.04,58.09,58.02,58.09,32159.0,57.4372,57.4867,57.4174,57.4867,32159.0
2025-02-19 12:30:00,58.09,58.16,58.06,58.13,30029.0,57.4867,57.5559,57.457,57.5263,30029.0
2025-02-19 12:40:00,58.14,58.17,58.09,58.1,20130.0,57.5362,57.5658,57.4867,57.4966,20130.0
2025-02-19 12:50:00,58.11,58.12,58.07,58.11,22253.0,57.5065,57.5164,57.4669,57.5065,22253.0
2025-02-19 13:00:00,58.11,58.16,58.07,58.15,24854.0,57.5065,57.5559,57.4669,57.5461,24854.0
2025-02-19 13:10:00,58.15,58.19,58.11,58.15,29544.0,57.5461,57.5856,57.5065,57.5461,29544.0
2025-02-19 13:20:00,58.15,58.23,58.12,58.17,54724.0,57.5461,57.6252,57.5164,57.5658,54724.0
2025-02-19 13:30:00,58.18,58.21,58.08,58.12,26744.0,57.5757,57.6054,57.4768,57.5164,26744.0
2025-02-19 13:40:00,58.12,58.14,58.07,58.11,47038.0,57.5164,57.5362,57.4669,57.5065,47038.0
2025-02-19 13:50:00,58.11,58.13,58.04,58.06,24337.0,57.5065,57.5263,57.4372,57.457,24337.0
2025-02-19 14:00:00,58.05,58.11,58.03,58.04,54944.0,57.4471,57.5065,57.4273,57.4372,54944.0
2025-02-19 14:10:00,58.04,58.09,58.03,58.05,43442.0,57.4372,57.4867,57.4273,57.4471,43442.0
2025-02-19 14:20:00,58.05,58.08,58.04,58.06,27024.0,57.4471,57.4768,57.4372,57.457,27024.0
2025-02-19 14:30:00,58.06,58.08,57.96,57.98,51823.0,57.457,57.4768,57.358,57.3778,51823.0
2025-02-19 14:40:00,57.97,58.0,57.96,57.98,46204.0,57.3679,57.3976,57.358,57.3778,46204.0
2025-02-19 14:50:00,57.99,57.99,57.91,57.93,81840.0,57.3877,57.3877,57.3085,57.3283,81840.0
2025-02-19 15:00:00,57.94,57.97,57.87,57.87,74196.0,57.3382,57.3679,57.269,57.269,74196.0
2025-02-19 15:10:00,57.88,57.93,57.8,57.93,68858.0,57.2789,57.3283,57.1997,57.3283,68858.0
2025-02-19 15:20:00,57.93,58.0,57.92,57.97,64016.0,57.3283,57.3976,57.3184,57.3679,64016.0
2025-02-19 15:30:00,57.98,58.04,57.95,57.96,122191.0,57.3778,57.4372,57.3481,57.358,122191.0
2025-02-19 15:40:00,57.95,58.03,57.88,58.02,157040.0,57.3481,57.4273,57.2789,57.4174,157040.0
2025-02-19 15:50:00,58.01,58.02,57.85,57.99,375582.0,57.4075,57.4174,57.2492,57.3877,375582.0
2025-02-20 09:30:00,57.59,58.18,57.59,58.11,84742.0,56.9919,57.5757,56.9919,57.5065,84742.0
2025-02-20 09:40:00,58.09,58.34,58.09,58.31,42836.0,57.4867,57.7341,57.4867,57.7044,42836.0
2025-02-20 09:50:00,58.29,58.71,58.26,58.71,38014.0,57.6846,58.1002,57.6549,58.1002,38014.0
2025-02-20 10:00:00,58.71,58.85,58.68,58.82,59224.0,58.1002,58.2388,58.0705,58.2091,59224.0
2025-02-20 10:10:00,58.82,58.85,58.72,58.75,26408.0,58.2091,58.2388,58.1101,58.1398,26408.0
2025-02-20 10:20:00,58.76,58.9,58.73,58.83,50020.0,58.1497,58.2883,58.12,58.219,50020.0
2025-02-20 10:30:00,58.84,58.99,58.82,58.95,27660.0,58.2289,58.3773,58.2091,58.3377,27660.0
2025-02-20 10:40:00,58.96,59.2,58.93,59.2,49945.0,58.3476,58.5851,58.318,58.5851,49945.0
2025-02-20 10:50:00,59.21,59.23,58.99,59.2,35363.0,58.595,58.6148,58.3773,58.5851,35363.0
2025-02-20 11:00:00,59.18,59.2,59.0,59.05,48166.0,58.5654,58.5851,58.3872,58.4367,48166.0
2025-02-20 11:10:00,59.07,59.07,58.88,58.97,44602.0,58.4565,58.4565,58.2685,58.3575,44602.0
2025-02-20 11:20:00,58.96,58.98,58.87,58.92,27272.0,58.3476,58.3674,58.2586,58.3081,27272.0
2025-02-20 11:30:00,58.9,58.91,58.77,58.79,11349.0,58.2883,58.2982,58.1596,58.1794,11349.0
2025-02-20 11:40:00,58.78,58.85,58.76,58.84,19240.0,58.1695,58.2388,58.1497,58.2289,19240.0
2025-02-20 11:50:00,58.84,58.86,58.76,58.76,17092.0,58.2289,58.2487,58.1497,58.1497,17092.0
2025-02-20 12:00:00,58.75,58.76,58.64,58.74,23940.0,58.1398,58.1497,58.031,58.1299,23940.0
2025-02-20 12:10:00,58.73,58.76,58.7,58.71,24300.0,58.12,58.1497,58.0903,58.1002,24300.0
2025-02-20 12:20:00,58.72,58.78,58.72,58.75,18876.0,58.1101,58.1695,58.1101,58.1398,18876.0
2025-02-20 12:30:00,58.75,58.78,58.64,58.64,17016.0,58.1398,58.1695,58.031,58.031,17016.0
2025-02-20 12:40:00,58.64,58.68,58.61,58.67,16203.0,58.031,58.0705,58.0013,58.0607,16203.0
2025-02-20 12:50:00,58.67,58.75,58.63,58.71,14852.0,58.0607,58.1398,58.0211,58.1002,14852.0
2025-02-20 13:00:00,58.7,58.77,58.69,58.76,15470.0,58.0903,58.1596,58.0804,58.1497,15470.0
2025-02-20 13:10:00,58.77,58.83,58.76,58.79,27022.0,58.1596,58.219,58.1497,58.1794,27022.0
2025-02-20 13:20:00,58.8,58.88,58.74,58.75,28391.0,58.1893,58.2685,58.1299,58.1398,28391.0
2025-02-20 13:30:00,58.75,58.92,58.75,58.92,19614.0,58.1398,58.3081,58.1398,58.3081,19614.0
2025-02-20 13:40:00,58.91,58.93,58.84,58.85,24078.0,58.2982,58.318,58.2289,58.2388,24078.0
2025-02-20 13:50:00,58.84,58.9,58.83,58.86,15414.0,58.2289,58.2883,58.219,58.2487,15414.0
2025-02-20 14:00:00,58.85,58.87,58.77,58.79,21720.0,58.2388,58.2586,58.1596,58.1794,21720.0
2025-02-20 14:10:00,58.78,58.98,58.77,58.97,73055.0,58.1695,58.3674,58.1596,58.3575,73055.0
2025-02-20 14:20:00,58.98,59.07,58.98,59.07,20194.0,58.3674,58.4565,58.3674,58.4565,20194.0
2025-02-20 14:30:00,59.07,59.09,59.05,59.07,26470.0,58.4565,58.4763,58.4367,58.4565,26470.0
2025-02-20 14:40:00,59.08,59.09,59.0,59.06,22086.0,58.4664,58.4763,58.3872,58.4466,22086.0
2025-02-20 14:50:00,59.06,59.07,59.03,59.05,22153.0,58.4466,58.4565,58.4169,58.4367,22153.0
2025-02-20 15:00:00,59.06,59.16,59.01,59.09,28640.0,58.4466,58.5456,58.3971,58.4763,28640.0
2025-02-20 15:10:00,59.1,59.13,59.07,59.08,28625.0,58.4862,58.5159,58.4565,58.4664,28625.0
2025-02-20 15:20:00,59.08,59.11,59.01,59.02,36061.0,58.4664,58.4961,58.3971,58.407,36061.0
2025-02-20 15:30:00,59.02,59.04,58.95,59.03,40210.0,58.407,58.4268,58.3377,58.4169,40210.0
2025-02-20 15:40:00,59.03,59.12,59.01,59.05,88973.0,58.4169,58.506,58.3971,58.4367,88973.0
2025-02-20 15:50:00,59.06,59.2,59.02,59.2,344230.0,58.4466,58.5851,58.407,58.5851,344230.0
2025-02-21 09:30:00,59.25,59.55,59.19,59.5,193292.0,58.6346,58.9315,58.5753,58.882,193292.0
2025-02-21 09:40:00,59.48,59.67,59.3,59.36,53119.0,58.8622,59.0503,58.6841,58.7435,53119.0
2025-02-21 09:50:00,59.36,59.55,59.3,59.55,28148.0,58.7435,58.9315,58.6841,58.9315,28148.0
2025-02-21 10:00:00,59.5,59.69,59.37,59.68,45036.0,58.882,59.0701,58.7534,59.0602,45036.0
2025-02-21 10:10:00,59.68,59.69,59.52,59.62,46133.0,59.0602,59.0701,58.9018,59.0008,46133.0
2025-02-21 10:20:00,59.62,59.73,59.52,59.72,98312.0,59.0008,59.1096,58.9018,59.0997,98312.0
2025-02-21 10:30:00,59.73,59.89,59.72,59.81,31129.0,59.1096,59.268,59.0997,59.1888,31129.0
2025-02-21 10:40:00,59.83,59.99,59.75,59.93,55640.0,59.2086,59.3669,59.1294,59.3076,55640.0
2025-02-21 10:50:00,59.92,60.05,59.84,60.0,60756.0,59.2977,59.4263,59.2185,59.3768,60756.0
2025-02-21 11:00:00,60.0,60.19,60.0,60.09,44269.0,59.3768,59.5649,59.3768,59.4659,44269.0
2025-02-21 11:10:00,60.1,60.27,60.09,60.23,43341.0,59.4758,59.644,59.4659,59.6045,43341.0
2025-02-21 11:20:00,60.23,60.41,60.22,60.4,56551.0,59.6045,59.7826,59.5946,59.7727,56551.0
2025-02-21 11:30:00,60.39,60.44,60.36,60.38,56797.0,59.7628,59.8123,59.7331,59.7529,56797.0
2025-02-21 11:40:00,60.39,60.41,60.31,60.33,42111.0,59.7628,59.7826,59.6836,59.7034,42111.0
2025-02-21 11:50:00,60.35,60.47,60.31,60.42,61766.0,59.7232,59.842,59.6836,59.7925,61766.0
2025-02-21 12:00:00,60.43,60.48,60.35,60.39,44342.0,59.8024,59.8519,59.7232,59.7628,44342.0
2025-02-21 12:10:00,60.39,60.46,60.38,60.43,36065.0,59.7628,59.8321,59.7529,59.8024,36065.0
2025-02-21 12:20:00,60.41,60.43,60.37,60.37,36944.0,59.7826,59.8024,59.743,59.743,36944.0
2025-02-21 12:30:00,60.36,60.44,60.3,60.41,35737.0,59.7331,59.8123,59.6737,59.7826,35737.0
2025-02-21 12:40:00,60.43,60.57,60.4,60.55,63290.0,59.8024,59.9409,59.7727,59.9211,63290.0
2025-02-21 12:50:00,60.55,60.68,60.54,60.6,37409.0,59.9211,60.0498,59.9112,59.9706,37409.0
2025-02-21 13:00:00,60.61,60.65,60.54,60.65,45523.0,59.9805,60.0201,59.9112,60.0201,45523.0
2025-02-21 13:10:00,60.64,61.0,60.63,60.97,99723.0,60.0102,60.3665,60.0003,60.3368,99723.0
2025-02-21 13:20:00,60.96,60.98,60.81,60.82,62789.0,60.3269,60.3467,60.1784,60.1883,62789.0
2025-02-21 13:30:00,60.82,60.82,60.69,60.71,51042.0,60.1883,60.1883,60.0597,60.0795,51042.0
2025-02-21 13:40:00,60.7,60.77,60.61,60.76,64580.0,60.0696,60.1388,59.9805,60.1289,64580.0
2025-02-21 13:50:00,60.76,60.93,60.76,60.9,59542.0,60.1289,60.2972,60.1289,60.2675,59542.0
2025-02-21 14:00:00,60.89,61.0,60.85,60.99,107966.0,60.2576,60.3665,60.218,60.3566,107966.0
2025-02-21 14:10:00,60.99,61.06,60.9,60.98,118515.0,60.3566,60.4258,60.2675,60.3467,118515.0
2025-02-21 14:20:00,60.98,61.3,60.98,61.1,139057.0,60.3467,60.6633,60.3467,60.4654,139057.0
2025-02-21 14:30:00,61.1,61.27,60.9,61.18,105749.0,60.4654,60.6336,60.2675,60.5446,105749.0
2025-02-21 14:40:00,61.2,61.25,61.14,61.21,60310.0,60.5644,60.6139,60.505,60.5743,60310.0
2025-02-21 14:50:00,61.22,61.23,61.08,61.09,71772.0,60.5842,60.5941,60.4456,60.4555,71772.0
2025-02-21 15:00:00,61.09,61.19,61.05,61.16,56462.0,60.4555,60.5545,60.4159,60.5248,56462.0
2025-02-21 15:10:00,61.15,61.17,61.03,61.15,80456.0,60.5149,60.5347,60.3961,60.5149,80456.0
2025-02-21 15:20:00,61.13,61.14,61.07,61.09,61834.0,60.4951,60.505,60.4357,60.4555,61834.0
2025-02-21 15:30:00,61.09,61.15,61.03,61.08,105243.0,60.4555,60.5149,60.3961,60.4456,105243.0
2025-02-21 15:40:00,61.08,61.09,60.94,61.06,134701.0,60.4456,60.4555,60.3071,60.4258,134701.0
2025-02-21 15:50:00,61.07,61.14,60.95,61.0,548821.0,60.4357,60.505,60.317,60.3665,548821.0
2025-02-24 09:30:00,60.63,60.87,60.24,60.83,140704.0,60.0003,60.2378,59.6143,60.1982,140704.0
2025-02-24 09:40:00,60.84,61.16,60.81,60.97,35869.0,60.2081,60.5248,60.1784,60.3368,35869.0
2025-02-24 09:50:00,60.97,61.45,60.88,61.37,85686.0,60.3368,60.8118,60.2477,60.7326,85686.0
2025-02-24 10:00:00,61.42,62.12,61.42,61.82,114364.0,60.7821,61.4748,60.7821,61.1779,114364.0
2025-02-24 10:10:00,61.8,61.89,61.44,61.66,184237.0,61.1581,61.2472,60.8019,61.0196,184237.0
2025-02-24 10:20:00,61.64,62.06,61.62,62.04,63115.0,60.9998,61.4154,60.98,61.3957,63115.0
2025-02-24 10:30:00,62.05,62.1,61.9,62.03,85242.0,61.4055,61.455,61.2571,61.3858,85242.0
2025-02-24 10:40:00,62.05,62.37,61.98,62.2,104863.0,61.4055,61.7222,61.3363,61.554,104863.0
2025-02-24 10:50:00,62.22,62.25,61.97,61.97,47649.0,61.5738,61.6035,61.3264,61.3264,47649.0
2025-02-24 11:00:00,61.99,62.11,61.93,62.05,96499.0,61.3462,61.4649,61.2868,61.4055,96499.0
2025-02-24 11:10:00,62.03,62.24,62.0,62.0,50400.0,61.3858,61.5936,61.3561,61.3561,50400.0
2025-02-24 11:20:00,62.01,62.03,61.82,61.87,96468.0,61.366,61.3858,61.1779,61.2274,96468.0
2025-02-24 11:30:00,61.86,61.97,61.82,61.95,43059.0,61.2175,61.3264,61.1779,61.3066,43059.0
2025-02-24 11:40:00,61.93,61.98,61.83,61.93,36357.0,61.2868,61.3363,61.1878,61.2868,36357.0
2025-02-24 11:50:00,61.95,62.0,61.92,61.93,40963.0,61.3066,61.3561,61.2769,61.2868,40963.0
2025-02-24 12:00:00,61.92,61.93,61.72,61.74,44039.0,61.2769,61.2868,61.079,61.0988,44039.0
2025-02-24 12:10:00,61.73,61.74,61.59,61.61,65240.0,61.0889,61.0988,60.9503,60.9701,65240.0
2025-02-24 12:20:00,61.61,61.65,61.55,61.58,38610.0,60.9701,61.0097,60.9107,60.9404,38610.0
2025-02-24 12:30:00,61.58,61.64,61.55,61.61,39497.0,60.9404,60.9998,60.9107,60.9701,39497.0
2025-02-24 12:40:00,61.61,61.62,61.5,61.58,87713.0,60.9701,60.98,60.8613,60.9404,87713.0
2025-02-24 12:50:00,61.58,61.66,61.55,61.56,80944.0,60.9404,61.0196,60.9107,60.9206,80944.0
2025-02-24 13:00:00,61.57,61.59,61.41,61.45,59344.0,60.9305,60.9503,60.7722,60.8118,59344.0
2025-02-24 13:10:00,61.46,61.47,61.33,61.34,46407.0,60.8217,60.8316,60.693,60.7029,46407.0
2025-02-24 13:20:00,61.35,61.42,61.34,61.34,44754.0,60.7128,60.7821,60.7029,60.7029,44754.0
2025-02-24 13:30:00,61.33,61.42,61.31,61.39,78515.0,60.693,60.7821,60.6732,60.7524,78515.0
2025-02-24 13:40:00,61.39,61.4,61.25,61.3,62725.0,60.7524,60.7623,60.6139,60.6633,62725.0
2025-02-24 13:50:00,61.3,61.31,61.16,61.18,47654.0,60.6633,60.6732,60.5248,60.5446,47654.0
2025-02-24 14:00:00,61.18,61.23,61.15,61.23,28927.0,60.5446,60.5941,60.5149,60.5941,28927.0
2025-02-24 14:10:00,61.23,61.24,61.14,61.14,64430.0,60.5941,60.604,60.505,60.505,64430.0
2025-02-24 14:20:00,61.14,61.18,61.11,61.14,43755.0,60.505,60.5446,60.4753,60.505,43755.0
2025-02-24 14:30:00,61.16,61.16,61.08,61.13,33920.0,60.5248,60.5248,60.4456,60.4951,33920.0
2025-02-24 14:40:00,61.13,61.26,61.12,61.23,64459.0,60.4951,60.6238,60.4852,60.5941,64459.0
2025-02-24 14:50:00,61.22,61.32,61.21,61.3,37478.0,60.5842,60.6831,60.5743,60.6633,37478.0
2025-02-24 15:00:00,61.3,61.4,61.26,61.27,59382.0,60.6633,60.7623,60.6238,60.6336,59382.0
2025-02-24 15:10:00,61.28,61.32,61.15,61.19,72209.0,60.6435,60.6831,60.5149,60.5545,72209.0
2025-02-24 15:20:00,61.18,61.21,61.08,61.1,63059.0,60.5446,60.5743,60.4456,60.4654,63059.0
2025-02-24 15:30:00,61.1,61.18,61.03,61.1,114741.0,60.4654,60.5446,60.3961,60.4654,114741.0
2025-02-24 15:40:00,61.1,61.32,61.08,61.28,207907.0,60.4654,60.6831,60.4456,60.6435,207907.0
2025-02-24 15:50:00,61.28,61.41,61.18,61.34,423612.0,60.6435,60.7722,60.5446,60.7029,423612.0
2025-02-25 09:30:00,61.45,61.77,61.45,61.67,99078.0,60.8118,61.1285,60.8118,61.0295,99078.0
2025-02-25 09:40:00,61.7,62.11,61.62,62.1,48837.0,61.0592,61.4649,60.98,61.455,48837.0
2025-02-25 09:50:00,62.11,62.43,61.88,61.88,27364.0,61.4649,61.7816,61.2373,61.2373,27364.0
2025-02-25 10:00:00,61.89,62.16,61.76,62.07,48952.0,61.2472,61.5144,61.1186,61.4253,48952.0
2025-02-25 10:10:00,62.09,62.3,62.0,62.29,38343.0,61.4451,61.653,61.3561,61.6431,38343.0
2025-02-25 10:20:00,62.29,62.4,62.22,62.38,53496.0,61.6431,61.7519,61.5738,61.7321,53496.0
2025-02-25 10:30:00,62.4,62.41,62.14,62.19,52756.0,61.7519,61.7618,61.4946,61.5441,52756.0
2025-02-25 10:40:00,62.17,62.35,62.17,62.27,48640.0,61.5243,61.7024,61.5243,61.6233,48640.0
2025-02-25 10:50:00,62.26,62.26,62.04,62.19,48573.0,61.6134,61.6134,61.3957,61.5441,48573.0
2025-02-25 11:00:00,62.2,62.51,62.19,62.3,47102.0,61.554,61.8608,61.5441,61.653,47102.0
2025-02-25 11:10:00,62.3,62.31,62.13,62.16,89320.0,61.653,61.6628,61.4847,61.5144,89320.0
2025-02-25 11:20:00,62.16,62.36,62.12,62.31,66078.0,61.5144,61.7123,61.4748,61.6628,66078.0
2025-02-25 11:30:00,62.3,62.39,62.25,62.37,43975.0,61.653,61.742,61.6035,61.7222,43975.0
2025-02-25 11:40:00,62.37,62.39,62.25,62.26,46268.0,61.7222,61.742,61.6035,61.6134,46268.0
2025-02-25 11:50:00,62.27,62.36,62.23,62.3,359514.0,61.6233,61.7123,61.5837,61.653,359514.0
2025-02-25 12:00:00,62.31,62.54,62.3,62.47,79759.0,61.6628,61.8905,61.653,61.8212,79759.0
2025-02-25 12:10:00,62.46,62.5,62.34,62.48,278398.0,61.8113,61.8509,61.6925,61.8311,278398.0
2025-02-25 12:20:00,62.49,62.54,62.43,62.51,32326.0,61.841,61.8905,61.7816,61.8608,32326.0
2025-02-25 12:30:00,62.49,62.51,62.3,62.36,48722.0,61.841,61.8608,61.653,61.7123,48722.0
2025-02-25 12:40:00,62.36,62.37,62.23,62.24,74455.0,61.7123,61.7222,61.5837,61.5936,74455.0
2025-02-25 12:50:00,62.25,62.35,62.09,62.11,43153.0,61.6035,61.7024,61.4451,61.4649,43153.0
2025-02-25 13:00:00,62.09,62.15,62.04,62.07,31211.0,61.4451,61.5045,61.3957,61.4253,31211.0
2025-02-25 13:10:00,62.08,62.09,62.01,62.06,31736.0,61.4352,61.4451,61.366,61.4154,31736.0
2025-02-25 13:20:00,62.05,62.05,62.01,62.04,29638.0,61.4055,61.4055,61.366,61.3957,29638.0
2025-02-25 13:30:00,62.04,62.12,62.01,62.05,24198.0,61.3957,61.4748,61.366,61.4055,24198.0
2025-02-25 13:40:00,62.04,62.13,61.97,61.98,35255.0,61.3957,61.4847,61.3264,61.3363,35255.0
2025-02-25 13:50:00,61.97,62.03,61.92,61.96,31224.0,61.3264,61.3858,61.2769,61.3165,31224.0
2025-02-25 14:00:00,61.96,61.97,61.8,61.84,39371.0,61.3165,61.3264,61.1581,61.1977,39371.0
2025-02-25 14:10:00,61.82,61.84,61.77,61.77,33136.0,61.1779,61.1977,61.1285,61.1285,33136.0
2025-02-25 14:20:00,61.76,61.79,61.61,61.62,44307.0,61.1186,61.1482,60.9701,60.98,44307.0
2025-02-25 14:30:00,61.62,61.66,61.6,61.61,52670.0,60.98,61.0196,60.9602,60.9701,52670.0
2025-02-25 14:40:00,61.61,61.76,61.56,61.75,79379.0,60.9701,61.1186,60.9206,61.1087,79379.0
2025-02-25 14:50:00,61.75,61.81,61.74,61.77,38870.0,61.1087,61.168,61.0988,61.1285,38870.0
2025-02-25 15:00:00,61.77,61.77,61.66,61.69,69146.0,61.1285,61.1285,61.0196,61.0493,69146.0
2025-02-25 15:10:00,61.68,61.73,61.62,61.64,54645.0,61.0394,61.0889,60.98,60.9998,54645.0
2025-02-25 15:20:00,61.64,61.68,61.56,61.65,70388.0,60.9998,61.0394,60.9206,61.0097,70388.0
2025-02-25 15:30:00,61.64,61.69,61.53,61.58,92709.0,60.9998,61.0493,60.8909,60.9404,92709.0
2025-02-25 15:40:00,61.58,61.6,61.37,61.6,150848.0,60.9404,60.9602,60.7326,60.9602,150848.0
2025-02-25 15:50:00,61.6,61.76,61.54,61.58,492661.0,60.9602,61.1186,60.9008,60.9404,492661.0
2025-02-26 09:30:00,61.1,61.27,60.15,60.23,198776.0,60.4654,60.6336,59.5253,59.6045,198776.0
2025-02-26 09:40:00,60.25,60.7,60.1,60.52,128606.0,59.6242,60.0696,59.4758,59.8914,128606.0
2025-02-26 09:50:00,60.53,60.57,60.34,60.45,186515.0,59.9013,59.9409,59.7133,59.8222,186515.0
2025-02-26 10:00:00,60.44,60.55,60.17,60.46,92999.0,59.8123,59.9211,59.5451,59.8321,92999.0
2025-02-26 10:10:00,60.45,60.51,59.93,59.94,161872.0,59.8222,59.8815,59.3076,59.3175,161872.0
2025-02-26 10:20:00,59.96,60.05,59.83,60.02,223337.0,59.3373,59.4263,59.2086,59.3966,223337.0
2025-02-26 10:30:00,60.02,60.07,59.7,59.76,70670.0,59.3966,59.4461,59.08,59.1393,70670.0
2025-02-26 10:40:00,59.76,59.93,59.67,59.9,99696.0,59.1393,59.3076,59.0503,59.2779,99696.0
2025-02-26 10:50:00,59.88,59.95,59.65,59.71,91782.0,59.2581,59.3274,59.0305,59.0899,91782.0
2025-02-26 11:00:00,59.71,59.76,59.64,59.75,70072.0,59.0899,59.1393,59.0206,59.1294,70072.0
2025-02-26 11:10:00,59.75,59.75,59.56,59.64,99275.0,59.1294,59.1294,58.9414,59.0206,99275.0
2025-02-26 11:20:00,59.63,59.81,59.56,59.57,110192.0,59.0107,59.1888,58.9414,58.9513,110192.0
2025-02-26 11:30:00,59.56,59.57,59.47,59.48,51123.0,58.9414,58.9513,58.8523,58.8622,51123.0
2025-02-26 11:40:00,59.48,59.51,59.35,59.38,77433.0,58.8622,58.8919,58.7336,58.7633,77433.0
2025-02-26 11:50:00,59.38,59.4,59.18,59.31,121809.0,58.7633,58.7831,58.5654,58.694,121809.0
2025-02-26 12:00:00,59.31,59.34,59.15,59.2,38646.0,58.694,58.7237,58.5357,58.5851,38646.0
2025-02-26 12:10:00,59.2,59.36,59.14,59.15,64581.0,58.5851,58.7435,58.5258,58.5357,64581.0
2025-02-26 12:20:00,59.14,59.17,59.07,59.17,44284.0,58.5258,58.5555,58.4565,58.5555,44284.0
2025-02-26 12:30:00,59.16,59.25,59.15,59.2,68822.0,58.5456,58.6346,58.5357,58.5851,68822.0
2025-02-26 12:40:00,59.21,59.27,59.09,59.24,62070.0,58.595,58.6544,58.4763,58.6247,62070.0
2025-02-26 12:50:00,59.23,59.25,59.07,59.18,64015.0,58.6148,58.6346,58.4565,58.5654,64015.0
2025-02-26 13:00:00,59.17,59.36,59.15,59.3,46423.0,58.5555,58.7435,58.5357,58.6841,46423.0
2025-02-26 13:10:00,59.3,59.33,59.21,59.21,30728.0,58.6841,58.7138,58.595,58.595,30728.0
2025-02-26 13:20:00,59.21,59.28,59.09,59.27,61145.0,58.595,58.6643,58.4763,58.6544,61145.0
2025-02-26 13:30:00,59.26,59.3,59.21,59.3,33344.0,58.6445,58.6841,58.595,58.6841,33344.0
2025-02-26 13:40:00,59.29,59.39,59.23,59.26,33745.0,58.6742,58.7732,58.6148,58.6445,33745.0
2025-02-26 13:50:00,59.27,59.3,59.2,59.28,23757.0,58.6544,58.6841,58.5851,58.6643,23757.0
2025-02-26 14:00:00,59.28,59.35,59.2,59.26,36528.0,58.6643,58.7336,58.5851,58.6445,36528.0
2025-02-26 14:10:00,59.25,59.26,59.14,59.18,41843.0,58.6346,58.6445,58.5258,58.5654,41843.0
2025-02-26 14:20:00,59.19,59.51,59.17,59.5,52712.0,58.5753,58.8919,58.5555,58.882,52712.0
2025-02-26 14:30:00,59.5,59.57,59.48,59.54,43134.0,58.882,58.9513,58.8622,58.9216,43134.0
2025-02-26 14:40:00,59.54,59.65,59.51,59.64,28924.0,58.9216,59.0305,58.8919,59.0206,28924.0
2025-02-26 14:50:00,59.64,59.77,59.62,59.75,36291.0,59.0206,59.1492,59.0008,59.1294,36291.0
2025-02-26 15:00:00,59.75,59.8,59.68,59.7,53860.0,59.1294,59.1789,59.0602,59.08,53860.0
2025-02-26 15:10:00,59.7,59.73,59.56,59.57,40930.0,59.08,59.1096,58.9414,58.9513,40930.0
2025-02-26 15:20:00,59.57,59.59,59.47,59.48,42065.0,58.9513,58.9711,58.8523,58.8622,42065.0
2025-02-26 15:30:00,59.48,59.61,59.45,59.45,82237.0,58.8622,58.9909,58.8326,58.8326,82237.0
2025-02-26 15:40:00,59.44,59.47,59.37,59.47,100868.0,58.8227,58.8523,58.7534,58.8523,100868.0
2025-02-26 15:50:00,59.49,59.5,59.24,59.29,531915.0,58.8721,58.882,58.6247,58.6742,531915.0
2025-02-27 09:30:00,59.0,59.03,58.69,59.0,169606.0,58.3872,58.4169,58.0804,58.3872,169606.0
2025-02-27 09:40:00,59.0,59.22,58.8,58.88,123916.0,58.3872,58.6049,58.1893,58.2685,123916.0
2025-02-27 09:50:00,58.85,59.56,58.81,59.37,180459.0,58.2388,58.9414,58.1992,58.7534,180459.0
2025-02-27 10:00:00,59.37,59.71,59.22,59.36,181089.0,58.7534,59.0899,58.6049,58.7435,181089.0
2025-02-27 10:10:00,59.34,59.36,58.91,59.03,67055.0,58.7237,58.7435,58.2982,58.4169,67055.0
2025-02-27 10:20:00,59.04,59.35,59.04,59.29,56083.0,58.4268,58.7336,58.4268,58.6742,56083.0
2025-02-27 10:30:00,59.28,59.47,59.25,59.29,73351.0,58.6643,58.8523,58.6346,58.6742,73351.0
2025-02-27 10:40:00,59.29,59.55,59.27,59.55,41556.0,58.6742,58.9315,58.6544,58.9315,41556.0
2025-02-27 10:50:00,59.52,59.65,59.51,59.61,39781.0,58.9018,59.0305,58.8919,58.9909,39781.0
2025-02-27 11:00:00,59.63,59.68,59.56,59.66,48147.0,59.0107,59.0602,58.9414,59.0404,48147.0
2025-02-27 11:10:00,59.65,59.65,59.41,59.51,37828.0,59.0305,59.0305,58.793,58.8919,37828.0
2025-02-27 11:20:00,59.51,59.63,59.46,59.46,29539.0,58.8919,59.0107,58.8424,58.8424,29539.0
2025-02-27 11:30:00,59.47,59.49,59.39,59.42,27999.0,58.8523,58.8721,58.7732,58.8029,27999.0
2025-02-27 11:40:00,59.42,59.43,59.23,59.27,34034.0,58.8029,58.8128,58.6148,58.6544,34034.0
2025-02-27 11:50:00,59.28,59.38,59.24,59.25,30231.0,58.6643,58.7633,58.6247,58.6346,30231.0
2025-02-27 12:00:00,59.24,59.36,59.22,59.33,24210.0,58.6247,58.7435,58.6049,58.7138,24210.0
2025-02-27 12:10:00,59.31,59.38,59.26,59.36,21483.0,58.694,58.7633,58.6445,58.7435,21483.0
2025-02-27 12:20:00,59.38,59.53,59.35,59.48,29261.0,58.7633,58.9117,58.7336,58.8622,29261.0
2025-02-27 12:30:00,59.49,59.57,59.45,59.56,30657.0,58.8721,58.9513,58.8326,58.9414,30657.0
2025-02-27 12:40:00,59.55,59.6,59.49,59.51,23856.0,58.9315,58.981,58.8721,58.8919,23856.0
2025-02-27 12:50:00,59.5,59.63,59.48,59.55,29258.0,58.882,59.0107,58.8622,58.9315,29258.0
2025-02-27 13:00:00,59.57,59.65,59.55,59.55,21010.0,58.9513,59.0305,58.9315,58.9315,21010.0
2025-02-27 13:10:00,59.56,59.61,59.53,59.56,30907.0,58.9414,58.9909,58.9117,58.9414,30907.0
2025-02-27 13:20:00,59.56,59.64,59.56,59.59,32047.0,58.9414,59.0206,58.9414,58.9711,32047.0
2025-02-27 13:30:00,59.6,59.69,59.58,59.62,54966.0,58.981,59.0701,58.9612,59.0008,54966.0
2025-02-27 13:40:00,59.63,59.71,59.57,59.7,36538.0,59.0107,59.0899,58.9513,59.08,36538.0
2025-02-27 13:50:00,59.7,59.76,59.67,59.73,36312.0,59.08,59.1393,59.0503,59.1096,36312.0
2025-02-27 14:00:00,59.74,59.82,59.72,59.76,36492.0,59.1195,59.1987,59.0997,59.1393,36492.0
2025-02-27 14:10:00,59.74,59.85,59.74,59.8,27964.0,59.1195,59.2284,59.1195,59.1789,27964.0
2025-02-27 14:20:00,59.8,59.84,59.76,59.81,31248.0,59.1789,59.2185,59.1393,59.1888,31248.0
2025-02-27 14:30:00,59.81,59.96,59.74,59.84,46048.0,59.1888,59.3373,59.1195,59.2185,46048.0
2025-02-27 14:40:00,59.83,59.83,59.7,59.7,28435.0,59.2086,59.2086,59.08,59.08,28435.0
2025-02-27 14:50:00,59.69,59.75,59.65,59.74,31998.0,59.0701,59.1294,59.0305,59.1195,31998.0
2025-02-27 15:00:00,59.73,59.81,59.71,59.79,34193.0,59.1096,59.1888,59.0899,59.169,34193.0
2025-02-27 15:10:00,59.78,59.95,59.72,59.95,47051.0,59.1591,59.3274,59.0997,59.3274,47051.0
2025-02-27 15:20:00,59.95,59.96,59.83,59.91,52839.0,59.3274,59.3373,59.2086,59.2878,52839.0
2025-02-27 15:30:00,59.91,60.01,59.83,59.83,59845.0,59.2878,59.3867,59.2086,59.2086,59845.0
2025-02-27 15:40:00,59.84,59.98,59.81,59.97,77244.0,59.2185,59.357,59.1888,59.3472,77244.0
2025-02-27 15:50:00,59.99,60.02,59.77,59.99,324840.0,59.3669,59.3966,59.1492,59.3669,324840.0
2025-02-28 09:30:00,60.73,61.02,60.55,60.7,96193.0,60.0993,60.3862,59.9211,60.0696,96193.0
2025-02-28 09:40:00,60.71,61.03,60.7,60.76,186796.0,60.0795,60.3961,60.0696,60.1289,186796.0
2025-02-28 09:50:00,60.75,61.15,60.69,61.05,83941.0,60.119,60.5149,60.0597,60.4159,83941.0
2025-02-28 10:00:00,61.06,61.17,60.45,60.53,117860.0,60.4258,60.5347,59.8222,59.9013,117860.0
2025-02-28 10:10:00,60.53,60.59,60.06,60.13,38969.0,59.9013,59.9607,59.4362,59.5055,38969.0
2025-02-28 10:20:00,60.12,60.27,60.07,60.1,32029.0,59.4956,59.644,59.4461,59.4758,32029.0
2025-02-28 10:30:00,60.11,60.51,60.11,60.5,38701.0,59.4857,59.8815,59.4857,59.8716,38701.0
2025-02-28 10:40:00,60.49,60.49,60.24,60.36,41807.0,59.8618,59.8618,59.6143,59.7331,41807.0
2025-02-28 10:50:00,60.37,60.43,60.27,60.35,29948.0,59.743,59.8024,59.644,59.7232,29948.0
2025-02-28 11:00:00,60.37,60.42,60.28,60.38,25548.0,59.743,59.7925,59.6539,59.7529,25548.0
2025-02-28 11:10:00,60.39,60.54,60.36,60.45,48568.0,59.7628,59.9112,59.7331,59.8222,48568.0
2025-02-28 11:20:00,60.45,60.46,60.35,60.42,30073.0,59.8222,59.8321,59.7232,59.7925,30073.0
2025-02-28 11:30:00,60.43,60.46,60.32,60.35,30449.0,59.8024,59.8321,59.6935,59.7232,30449.0
2025-02-28 11:40:00,60.34,60.43,60.29,60.43,12875.0,59.7133,59.8024,59.6638,59.8024,12875.0
2025-02-28 11:50:00,60.41,60.47,60.37,60.41,18342.0,59.7826,59.842,59.743,59.7826,18342.0
2025-02-28 12:00:00,60.42,60.42,60.3,60.35,20251.0,59.7925,59.7925,59.6737,59.7232,20251.0
2025-02-28 12:10:00,60.35,60.39,60.2,60.2,33599.0,59.7232,59.7628,59.5748,59.5748,33599.0
2025-02-28 12:20:00,60.19,60.29,60.19,60.23,28174.0,59.5649,59.6638,59.5649,59.6045,28174.0
2025-02-28 12:30:00,60.22,60.26,60.19,60.21,25680.0,59.5946,59.6341,59.5649,59.5847,25680.0
2025-02-28 12:40:00,60.22,60.31,60.2,60.31,22212.0,59.5946,59.6836,59.5748,59.6836,22212.0
2025-02-28 12:50:00,60.3,60.3,60.22,60.28,26644.0,59.6737,59.6737,59.5946,59.6539,26644.0
2025-02-28 13:00:00,60.29,60.32,60.24,60.28,18866.0,59.6638,59.6935,59.6143,59.6539,18866.0
2025-02-28 13:10:00,60.29,60.39,60.25,60.26,42637.0,59.6638,59.7628,59.6242,59.6341,42637.0
2025-02-28 13:20:00,60.25,60.26,60.13,60.13,17598.0,59.6242,59.6341,59.5055,59.5055,17598.0
2025-02-28 13:30:00,60.13,60.24,60.08,60.21,41866.0,59.5055,59.6143,59.456,59.5847,41866.0
2025-02-28 13:40:00,60.21,60.28,60.12,60.28,38427.0,59.5847,59.6539,59.4956,59.6539,38427.0
2025-02-28 13:50:00,60.27,60.42,60.27,60.36,55780.0,59.644,59.7925,59.644,59.7331,55780.0
2025-02-28 14:00:00,60.37,60.47,60.36,60.43,30471.0,59.743,59.842,59.7331,59.8024,30471.0
2025-02-28 14:10:00,60.44,60.5,60.38,60.41,49267.0,59.8123,59.8716,59.7529,59.7826,49267.0
2025-02-28 14:20:00,60.41,60.52,60.41,60.45,56729.0,59.7826,59.8914,59.7826,59.8222,56729.0
2025-02-28 14:30:00,60.45,60.48,60.38,60.44,35885.0,59.8222,59.8519,59.7529,59.8123,35885.0
2025-02-28 14:40:00,60.45,60.52,60.38,60.51,74896.0,59.8222,59.8914,59.7529,59.8815,74896.0
2025-02-28 14:50:00,60.51,60.58,60.44,60.53,48449.0,59.8815,59.9508,59.8123,59.9013,48449.0
2025-02-28 15:00:00,60.53,60.6,60.52,60.55,36849.0,59.9013,59.9706,59.8914,59.9211,36849.0
2025-02-28 15:10:00,60.54,60.69,60.52,60.64,50740.0,59.9112,60.0597,59.8914,60.0102,50740.0
2025-02-28 15:20:00,60.64,60.69,60.61,60.69,63799.0,60.0102,60.0597,59.9805,60.0597,63799.0
2025-02-28 15:30:00,60.68,60.8,60.68,60.75,93551.0,60.0498,60.1685,60.0498,60.119,93551.0
2025-02-28 15:40:00,60.74,60.81,60.69,60.76,158397.0,60.1092,60.1784,60.0597,60.1289,158397.0
2025-02-28 15:50:00,60.75,60.76,60.42,60.62,611417.0,60.119,60.1289,59.7925,59.9904,611417.0
2025-03-03 09:30:00,60.53,61.17,60.11,61.06,125124.0,59.9013,60.5347,59.4857,60.4258,125124.0
2025-03-03 09:40:00,61.07,61.25,60.99,61.14,71228.0,60.4357,60.6139,60.3566,60.505,71228.0
2025-03-03 09:50:00,61.15,61.35,61.04,61.3,48170.0,60.5149,60.7128,60.406,60.6633,48170.0
2025-03-03 10:00:00,61.3,61.37,61.06,61.23,51802.0,60.6633,60.7326,60.4258,60.5941,51802.0
2025-03-03 10:10:00,61.26,61.34,61.06,61.29,37520.0,60.6238,60.7029,60.4258,60.6534,37520.0
2025-03-03 10:20:00,61.3,61.3,60.96,61.05,44755.0,60.6633,60.6633,60.3269,60.4159,44755.0
2025-03-03 10:30:00,61.06,61.27,61.0,61.25,33826.0,60.4258,60.6336,60.3665,60.6139,33826.0
2025-03-03 10:40:00,61.23,61.26,61.17,61.22,15998.0,60.5941,60.6238,60.5347,60.5842,15998.0
2025-03-03 10:50:00,61.21,61.33,61.18,61.3,25477.0,60.5743,60.693,60.5446,60.6633,25477.0
2025-03-03 11:00:00,61.28,61.3,61.18,61.26,19247.0,60.6435,60.6633,60.5446,60.6238,19247.0
2025-03-03 11:10:00,61.27,61.39,61.26,61.36,27662.0,60.6336,60.7524,60.6238,60.7227,27662.0
2025-03-03 11:20:00,61.35,61.42,61.3,61.31,30738.0,60.7128,60.7821,60.6633,60.6732,30738.0
2025-03-03 11:30:00,61.31,61.43,61.25,61.31,31533.0,60.6732,60.792,60.6139,60.6732,31533.0
2025-03-03 11:40:00,61.32,61.35,61.25,61.27,16808.0,60.6831,60.7128,60.6139,60.6336,16808.0
2025-03-03 11:50:00,61.26,61.29,61.18,61.21,22156.0,60.6238,60.6534,60.5446,60.5743,22156.0
2025-03-03 12:00:00,61.22,61.37,61.19,61.32,29644.0,60.5842,60.7326,60.5545,60.6831,29644.0
2025-03-03 12:10:00,61.32,61.39,61.31,61.34,19599.0,60.6831,60.7524,60.6732,60.7029,19599.0
2025-03-03 12:20:00,61.35,61.35,61.27,61.27,14462.0,60.7128,60.7128,60.6336,60.6336,14462.0
2025-03-03 12:30:00,61.28,61.39,61.28,61.36,14693.0,60.6435,60.7524,60.6435,60.7227,14693.0
2025-03-03 12:40:00,61.36,61.49,61.32,61.43,18974.0,60.7227,60.8514,60.6831,60.792,18974.0
2025-03-03 12:50:00,61.44,61.5,61.44,61.48,23200.0,60.8019,60.8613,60.8019,60.8415,23200.0
2025-03-03 13:00:00,61.47,61.56,61.42,61.56,38517.0,60.8316,60.9206,60.7821,60.9206,38517.0
2025-03-03 13:10:00,61.56,61.67,61.55,61.6,30995.0,60.9206,61.0295,60.9107,60.9602,30995.0
2025-03-03 13:20:00,61.61,61.62,61.46,61.51,34256.0,60.9701,60.98,60.8217,60.8712,34256.0
2025-03-03 13:30:00,61.51,61.55,61.35,61.45,48973.0,60.8712,60.9107,60.7128,60.8118,48973.0
2025-03-03 13:40:00,61.46,61.57,61.41,61.44,67569.0,60.8217,60.9305,60.7722,60.8019,67569.0
2025-03-03 13:50:00,61.45,61.61,61.45,61.49,53406.0,60.8118,60.9701,60.8118,60.8514,53406.0
2025-03-03 14:00:00,61.49,61.49,61.32,61.33,53753.0,60.8514,60.8514,60.6831,60.693,53753.0
2025-03-03 14:10:00,61.33,61.52,61.32,61.45,28771.0,60.693,60.8811,60.6831,60.8118,28771.0
2025-03-03 14:20:00,61.44,61.47,61.36,61.41,31599.0,60.8019,60.8316,60.7227,60.7722,31599.0
2025-03-03 14:30:00,61.41,61.5,61.4,61.5,22962.0,60.7722,60.8613,60.7623,60.8613,22962.0
2025-03-03 14:40:00,61.5,61.56,61.49,61.5,30636.0,60.8613,60.9206,60.8514,60.8613,30636.0
2025-03-03 14:50:00,61.5,61.56,61.46,61.46,57067.0,60.8613,60.9206,60.8217,60.8217,57067.0
2025-03-03 15:00:00,61.45,61.66,61.37,61.64,96555.0,60.8118,61.0196,60.7326,60.9998,96555.0
2025-03-03 15:10:00,61.65,61.72,61.61,61.67,70131.0,61.0097,61.079,60.9701,61.0295,70131.0
2025-03-03 15:20:00,61.67,61.92,61.65,61.75,104890.0,61.0295,61.2769,61.0097,61.1087,104890.0
2025-03-03 15:30:00,61.76,61.81,61.63,61.8,65999.0,61.1186,61.168,60.9899,61.1581,65999.0
2025-03-03 15:40:00,61.81,62.19,61.79,62.11,147373.0,61.168,61.5441,61.1482,61.4649,147373.0
2025-03-03 15:50:00,62.12,62.14,62.0,62.09,450772.0,61.4748,61.4946,61.3561,61.4451,450772.0
2025-03-04 09:30:00,62.62,63.24,62.4,63.02,190705.0,61.9696,62.5832,61.7519,62.3655,190705.0
2025-03-04 09:40:00,63.07,63.7,63.0,63.37,275070.0,62.415,63.0384,62.3457,62.7118,275070.0
2025-03-04 09:50:00,63.39,63.62,63.08,63.37,266887.0,62.7316,62.9592,62.4249,62.7118,266887.0
2025-03-04 10:00:00,63.36,63.92,63.31,63.83,143386.0,62.7019,63.2561,62.6525,63.1671,143386.0
2025-03-04 10:10:00,63.89,64.12,63.53,64.12,109138.0,63.2264,63.454,62.8702,63.454,109138.0
2025-03-04 10:20:00,64.09,64.31,63.85,63.93,82115.0,63.4244,63.6421,63.1869,63.266,82115.0
2025-03-04 10:30:00,63.95,64.04,63.5,63.9,70351.0,63.2858,63.3749,62.8405,63.2363,70351.0
2025-03-04 10:40:00,63.92,63.93,63.14,63.24,120655.0,63.2561,63.266,62.4842,62.5832,120655.0
2025-03-04 10:50:00,63.23,63.6,63.11,63.43,87048.0,62.5733,62.9394,62.4545,62.7712,87048.0
2025-03-04 11:00:00,63.47,63.63,63.41,63.41,39036.0,62.8108,62.9691,62.7514,62.7514,39036.0
2025-03-04 11:10:00,63.41,63.43,63.13,63.3,86155.0,62.7514,62.7712,62.4743,62.6426,86155.0
2025-03-04 11:20:00,63.28,63.39,63.05,63.19,62748.0,62.6228,62.7316,62.3952,62.5337,62748.0
2025-03-04 11:30:00,63.2,63.2,62.7,62.81,57453.0,62.5436,62.5436,62.0488,62.1577,57453.0
2025-03-04 11:40:00,62.81,62.81,62.62,62.76,37319.0,62.1577,62.1577,61.9696,62.1082,37319.0
2025-03-04 11:50:00,62.79,62.83,62.55,62.72,38809.0,62.1379,62.1774,61.9004,62.0686,38809.0
2025-03-04 12:00:00,62.72,62.94,62.67,62.82,29650.0,62.0686,62.2863,62.0191,62.1676,29650.0
2025-03-04 12:10:00,62.82,62.83,62.62,62.69,26890.0,62.1676,62.1774,61.9696,62.0389,26890.0
2025-03-04 12:20:00,62.67,62.69,62.31,62.36,34331.0,62.0191,62.0389,61.6628,61.7123,34331.0
2025-03-04 12:30:00,62.38,62.55,62.32,62.43,39361.0,61.7321,61.9004,61.6727,61.7816,39361.0
2025-03-04 12:40:00,62.44,62.49,62.34,62.4,29483.0,61.7915,61.841,61.6925,61.7519,29483.0
2025-03-04 12:50:00,62.38,62.52,62.34,62.45,35217.0,61.7321,61.8707,61.6925,61.8014,35217.0
2025-03-04 13:00:00,62.42,62.43,62.17,62.22,35861.0,61.7717,61.7816,61.5243,61.5738,35861.0
2025-03-04 13:10:00,62.2,62.34,62.2,62.33,21896.0,61.554,61.6925,61.554,61.6826,21896.0
2025-03-04 13:20:00,62.35,62.35,62.23,62.3,42711.0,61.7024,61.7024,61.5837,61.653,42711.0
2025-03-04 13:30:00,62.32,62.32,62.11,62.26,61730.0,61.6727,61.6727,61.4649,61.6134,61730.0
2025-03-04 13:40:00,62.26,62.3,62.19,62.29,44955.0,61.6134,61.653,61.5441,61.6431,44955.0
2025-03-04 13:50:00,62.25,62.25,62.05,62.14,63485.0,61.6035,61.6035,61.4055,61.4946,63485.0
2025-03-04 14:00:00,62.13,62.26,62.1,62.26,68855.0,61.4847,61.6134,61.455,61.6134,68855.0
2025-03-04 14:10:00,62.26,62.26,62.1,62.12,43427.0,61.6134,61.6134,61.455,61.4748,43427.0
2025-03-04 14:20:00,62.12,62.12,61.7,61.81,215453.0,61.4748,61.4748,61.0592,61.168,215453.0
2025-03-04 14:30:00,61.81,61.96,61.81,61.93,46027.0,61.168,61.3165,61.168,61.2868,46027.0
2025-03-04 14:40:00,61.93,62.0,61.9,61.97,39798.0,61.2868,61.3561,61.2571,61.3264,39798.0
2025-03-04 14:50:00,61.98,62.0,61.9,61.94,38265.0,61.3363,61.3561,61.2571,61.2967,38265.0
2025-03-04 15:00:00,61.94,61.95,61.82,61.86,164095.0,61.2967,61.3066,61.1779,61.2175,164095.0
2025-03-04 15:10:00,61.85,61.86,61.63,61.68,59301.0,61.2076,61.2175,60.9899,61.0394,59301.0
2025-03-04 15:20:00,61.69,61.78,61.67,61.69,61908.0,61.0493,61.1384,61.0295,61.0493,61908.0
2025-03-04 15:30:00,61.7,61.84,61.68,61.79,114506.0,61.0592,61.1977,61.0394,61.1482,114506.0
2025-03-04 15:40:00,61.78,61.81,61.55,61.6,112662.0,61.1384,61.168,60.9107,60.9602,112662.0
2025-03-04 15:50:00,61.59,61.61,61.09,61.16,468473.0,60.9503,60.9701,60.4555,60.5248,468473.0
2025-03-05 09:30:00,60.6,61.73,60.3,61.48,177201.0,59.9706,61.0889,59.6737,60.8415,177201.0
2025-03-05 09:40:00,61.4,61.55,61.11,61.51,70820.0,60.7623,60.9107,60.4753,60.8712,70820.0
2025-03-05 09:50:00,61.51,61.56,61.24,61.39,81400.0,60.8712,60.9206,60.604,60.7524,81400.0
2025-03-05 10:00:00,61.4,61.47,60.9,61.17,149681.0,60.7623,60.8316,60.2675,60.5347,149681.0
2025-03-05 10:10:00,61.22,61.3,60.89,61.07,88887.0,60.5842,60.6633,60.2576,60.4357,88887.0
2025-03-05 10:20:00,61.06,61.23,60.82,60.85,26679.0,60.4258,60.5941,60.1883,60.218,26679.0
2025-03-05 10:30:00,60.86,60.87,60.65,60.79,70439.0,60.2279,60.2378,60.0201,60.1586,70439.0
2025-03-05 10:40:00,60.78,60.86,60.69,60.7,42709.0,60.1487,60.2279,60.0597,60.0696,42709.0
2025-03-05 10:50:00,60.71,60.79,60.53,60.64,39021.0,60.0795,60.1586,59.9013,60.0102,39021.0
2025-03-05 11:00:00,60.65,60.81,60.63,60.77,47864.0,60.0201,60.1784,60.0003,60.1388,47864.0
2025-03-05 11:10:00,60.78,60.87,60.71,60.85,49046.0,60.1487,60.2378,60.0795,60.218,49046.0
2025-03-05 11:20:00,60.86,60.94,60.84,60.88,34063.0,60.2279,60.3071,60.2081,60.2477,34063.0
2025-03-05 11:30:00,60.88,61.01,60.85,60.96,21465.0,60.2477,60.3763,60.218,60.3269,21465.0
2025-03-05 11:40:00,60.96,61.1,60.95,61.01,44436.0,60.3269,60.4654,60.317,60.3763,44436.0
2025-03-05 11:50:00,61.02,61.05,60.88,60.96,27147.0,60.3862,60.4159,60.2477,60.3269,27147.0
2025-03-05 12:00:00,60.97,61.16,60.97,61.12,25057.0,60.3368,60.5248,60.3368,60.4852,25057.0
2025-03-05 12:10:00,61.12,61.16,61.01,61.04,37147.0,60.4852,60.5248,60.3763,60.406,37147.0
2025-03-05 12:20:00,61.04,61.06,61.0,61.02,20363.0,60.406,60.4258,60.3665,60.3862,20363.0
2025-03-05 12:30:00,61.03,61.09,60.95,60.97,29643.0,60.3961,60.4555,60.317,60.3368,29643.0
2025-03-05 12:40:00,60.95,60.97,60.86,60.92,44214.0,60.317,60.3368,60.2279,60.2873,44214.0
2025-03-05 12:50:00,60.92,60.92,60.78,60.86,40287.0,60.2873,60.2873,60.1487,60.2279,40287.0
2025-03-05 13:00:00,60.85,60.95,60.83,60.85,32251.0,60.218,60.317,60.1982,60.218,32251.0
2025-03-05 13:10:00,60.86,60.91,60.79,60.8,27724.0,60.2279,60.2774,60.1586,60.1685,27724.0
2025-03-05 13:20:00,60.79,61.0,60.78,60.99,53995.0,60.1586,60.3665,60.1487,60.3566,53995.0
2025-03-05 13:30:00,60.99,61.03,60.93,61.01,25788.0,60.3566,60.3961,60.2972,60.3763,25788.0
2025-03-05 13:40:00,61.0,61.1,60.98,61.09,15636.0,60.3665,60.4654,60.3467,60.4555,15636.0
2025-03-05 13:50:00,61.09,61.17,61.08,61.17,24438.0,60.4555,60.5347,60.4456,60.5347,24438.0
2025-03-05 14:00:00,61.17,61.32,61.17,61.23,41894.0,60.5347,60.6831,60.5347,60.5941,41894.0
2025-03-05 14:10:00,61.23,61.26,61.2,61.25,14202.0,60.5941,60.6238,60.5644,60.6139,14202.0
2025-03-05 14:20:00,61.24,61.33,61.19,61.22,17808.0,60.604,60.693,60.5545,60.5842,17808.0
2025-03-05 14:30:00,61.22,61.27,61.19,61.23,25083.0,60.5842,60.6336,60.5545,60.5941,25083.0
2025-03-05 14:40:00,61.22,61.23,61.11,61.2,47253.0,60.5842,60.5941,60.4753,60.5644,47253.0
2025-03-05 14:50:00,61.2,61.24,61.16,61.18,27352.0,60.5644,60.604,60.5248,60.5446,27352.0
2025-03-05 15:00:00,61.19,61.34,61.17,61.26,26135.0,60.5545,60.7029,60.5347,60.6238,26135.0
2025-03-05 15:10:00,61.25,61.26,61.13,61.24,38584.0,60.6139,60.6238,60.4951,60.604,38584.0
2025-03-05 15:20:00,61.24,61.24,61.04,61.05,86845.0,60.604,60.604,60.406,60.4159,86845.0
2025-03-05 15:30:00,61.05,61.08,60.93,61.07,69670.0,60.4159,60.4456,60.2972,60.4357,69670.0
2025-03-05 15:40:00,61.07,61.07,60.9,61.02,91864.0,60.4357,60.4357,60.2675,60.3862,91864.0
2025-03-05 15:50:00,61.03,61.13,60.85,60.92,455596.0,60.3961,60.4951,60.218,60.2873,455596.0
2025-03-06 09:30:00,61.42,61.75,61.32,61.48,108203.0,60.7821,61.1087,60.6831,60.8415,108203.0
2025-03-06 09:40:00,61.53,61.63,61.13,61.22,43232.0,60.8909,60.9899,60.4951,60.5842,43232.0
2025-03-06 09:50:00,61.2,61.32,61.04,61.23,51479.0,60.5644,60.6831,60.406,60.5941,51479.0
2025-03-06 10:00:00,61.22,61.27,60.82,61.08,46265.0,60.5842,60.6336,60.1883,60.4456,46265.0
2025-03-06 10:10:00,61.09,61.22,60.85,60.92,18797.0,60.4555,60.5842,60.218,60.2873,18797.0
2025-03-06 10:20:00,60.86,60.93,60.79,60.85,16892.0,60.2279,60.2972,60.1586,60.218,16892.0
2025-03-06 10:30:00,60.86,61.14,60.86,61.05,26268.0,60.2279,60.505,60.2279,60.4159,26268.0
2025-03-06 10:40:00,61.05,61.1,60.99,61.08,23335.0,60.4159,60.4654,60.3566,60.4456,23335.0
2025-03-06 10:50:00,61.08,61.18,61.02,61.14,36169.0,60.4456,60.5446,60.3862,60.505,36169.0
2025-03-06 11:00:00,61.15,61.19,61.09,61.13,40032.0,60.5149,60.5545,60.4555,60.4951,40032.0
2025-03-06 11:10:00,61.12,61.21,61.08,61.1,25437.0,60.4852,60.5743,60.4456,60.4654,25437.0
2025-03-06 11:20:00,61.08,61.25,61.08,61.19,27203.0,60.4456,60.6139,60.4456,60.5545,27203.0
2025-03-06 11:30:00,61.23,61.34,61.23,61.34,22839.0,60.5941,60.7029,60.5941,60.7029,22839.0
2025-03-06 11:40:00,61.34,61.38,61.22,61.25,30983.0,60.7029,60.7425,60.5842,60.6139,30983.0
2025-03-06 11:50:00,61.27,61.27,61.15,61.27,20092.0,60.6336,60.6336,60.5149,60.6336,20092.0
2025-03-06 12:00:00,61.27,61.39,61.25,61.34,25188.0,60.6336,60.7524,60.6139,60.7029,25188.0
2025-03-06 12:10:00,61.35,61.41,61.27,61.38,34725.0,60.7128,60.7722,60.6336,60.7425,34725.0
2025-03-06 12:20:00,61.39,61.55,61.37,61.53,29329.0,60.7524,60.9107,60.7326,60.8909,29329.0
2025-03-06 12:30:00,61.51,61.55,61.42,61.55,24764.0,60.8712,60.9107,60.7821,60.9107,24764.0
2025-03-06 12:40:00,61.55,61.59,61.51,61.57,38157.0,60.9107,60.9503,60.8712,60.9305,38157.0
2025-03-06 12:50:00,61.57,61.66,61.55,61.64,48690.0,60.9305,61.0196,60.9107,60.9998,48690.0
2025-03-06 13:00:00,61.63,61.76,61.58,61.73,69351.0,60.9899,61.1186,60.9404,61.0889,69351.0
2025-03-06 13:10:00,61.73,61.75,61.57,61.67,51534.0,61.0889,61.1087,60.9305,61.0295,51534.0
2025-03-06 13:20:00,61.67,61.76,61.64,61.69,133744.0,61.0295,61.1186,60.9998,61.0493,133744.0
2025-03-06 13:30:00,61.69,61.75,61.64,61.75,34824.0,61.0493,61.1087,60.9998,61.1087,34824.0
2025-03-06 13:40:00,61.75,61.76,61.67,61.7,33229.0,61.1087,61.1186,61.0295,61.0592,33229.0
2025-03-06 13:50:00,61.69,61.79,61.66,61.78,30644.0,61.0493,61.1482,61.0196,61.1384,30644.0
2025-03-06 14:00:00,61.79,61.91,61.77,61.86,34548.0,61.1482,61.267,61.1285,61.2175,34548.0
2025-03-06 14:10:00,61.86,62.04,61.85,62.04,53806.0,61.2175,61.3957,61.2076,61.3957,53806.0
2025-03-06 14:20:00,62.04,62.14,62.04,62.14,32360.0,61.3957,61.4946,61.3957,61.4946,32360.0
2025-03-06 14:30:00,62.14,62.27,62.11,62.22,36739.0,61.4946,61.6233,61.4649,61.5738,36739.0
2025-03-06 14:40:00,62.21,62.25,62.11,62.11,42480.0,61.5639,61.6035,61.4649,61.4649,42480.0
2025-03-06 14:50:00,62.11,62.25,62.08,62.22,71863.0,61.4649,61.6035,61.4352,61.5738,71863.0
2025-03-06 15:00:00,62.24,62.35,62.16,62.23,42493.0,61.5936,61.7024,61.5144,61.5837,42493.0
2025-03-06 15:10:00,62.23,62.37,62.21,62.36,49829.0,61.5837,61.7222,61.5639,61.7123,49829.0
2025-03-06 15:20:00,62.36,62.52,62.35,62.48,63805.0,61.7123,61.8707,61.7024,61.8311,63805.0
2025-03-06 15:30:00,62.48,62.64,62.42,62.57,146607.0,61.8311,61.9894,61.7717,61.9201,146607.0
2025-03-06 15:40:00,62.56,62.56,62.33,62.44,169406.0,61.9103,61.9103,61.6826,61.7915,169406.0
2025-03-06 15:50:00,62.46,62.48,62.18,62.2,431260.0,61.8113,61.8311,61.5342,61.554,431260.0
2025-03-07 09:30:00,61.6,63.67,61.6,63.58,244800.0,60.9602,63.0087,60.9602,62.9197,244800.0
2025-03-07 09:40:00,63.56,63.96,63.49,63.68,126731.0,62.8999,63.2957,62.8306,63.0186,126731.0
2025-03-07 09:50:00,63.68,63.87,63.26,63.82,115518.0,63.0186,63.2066,62.603,63.1572,115518.0
2025-03-07 10:00:00,63.82,64.15,63.68,64.07,144507.0,63.1572,63.4837,63.0186,63.4046,144507.0
2025-03-07 10:10:00,64.06,64.37,63.94,64.32,131102.0,63.3947,63.7015,63.2759,63.652,131102.0
2025-03-07 10:20:00,64.32,64.85,64.32,64.77,126717.0,63.652,64.1765,63.652,64.0973,126717.0
2025-03-07 10:30:00,64.79,65.36,64.78,65.36,207517.0,64.1171,64.6812,64.1072,64.6812,207517.0
2025-03-07 10:40:00,65.36,65.73,65.24,65.31,299400.0,64.6812,65.0473,64.5624,64.6317,299400.0
2025-03-07 10:50:00,65.33,65.51,64.62,64.73,486014.0,64.6515,64.8296,63.9489,64.0577,486014.0
2025-03-07 11:00:00,64.7,65.0,64.45,64.92,263917.0,64.028,64.3249,63.7806,64.2457,263917.0
2025-03-07 11:10:00,64.92,65.06,64.77,64.89,193788.0,64.2457,64.3843,64.0973,64.2161,193788.0
2025-03-07 11:20:00,64.89,65.05,64.8,65.04,121863.0,64.2161,64.3744,64.127,64.3645,121863.0
2025-03-07 11:30:00,65.04,65.3,64.9,65.26,121498.0,64.3645,64.6218,64.2259,64.5822,121498.0
2025-03-07 11:40:00,65.26,65.45,65.09,65.35,127492.0,64.5822,64.7702,64.414,64.6713,127492.0
2025-03-07 11:50:00,65.36,65.51,65.26,65.49,115346.0,64.6812,64.8296,64.5822,64.8098,115346.0
2025-03-07 12:00:00,65.49,65.54,65.22,65.42,77774.0,64.8098,64.8593,64.5426,64.7405,77774.0
2025-03-07 12:10:00,65.43,65.92,65.35,65.81,118164.0,64.7504,65.2354,64.6713,65.1265,118164.0
2025-03-07 12:20:00,65.79,65.82,65.54,65.6,111894.0,65.1067,65.1364,64.8593,64.9187,111894.0
2025-03-07 12:30:00,65.6,65.93,65.6,65.87,117888.0,64.9187,65.2453,64.9187,65.1859,117888.0
2025-03-07 12:40:00,65.89,66.01,65.84,65.95,133550.0,65.2057,65.3244,65.1562,65.265,133550.0
2025-03-07 12:50:00,65.95,66.06,65.56,65.73,230904.0,65.265,65.3739,64.8791,65.0473,230904.0
2025-03-07 13:00:00,65.73,65.77,65.31,65.43,129111.0,65.0473,65.0869,64.6317,64.7504,129111.0
2025-03-07 13:10:00,65.43,65.45,65.28,65.36,94912.0,64.7504,64.7702,64.602,64.6812,94912.0
2025-03-07 13:20:00,65.36,65.36,65.12,65.24,56995.0,64.6812,64.6812,64.4437,64.5624,56995.0
2025-03-07 13:30:00,65.25,65.25,65.07,65.18,54226.0,64.5723,64.5723,64.3942,64.503,54226.0
2025-03-07 13:40:00,65.18,65.2,65.01,65.1,76529.0,64.503,64.5228,64.3348,64.4239,76529.0
2025-03-07 13:50:00,65.09,65.19,65.03,65.03,89749.0,64.414,64.5129,64.3546,64.3546,89749.0
2025-03-07 14:00:00,65.04,65.07,64.91,64.95,46482.0,64.3645,64.3942,64.2358,64.2754,46482.0
2025-03-07 14:10:00,64.94,64.98,64.7,64.72,72940.0,64.2655,64.3051,64.028,64.0478,72940.0
2025-03-07 14:20:00,64.72,64.73,64.56,64.66,65950.0,64.0478,64.0577,63.8895,63.9884,65950.0
2025-03-07 14:30:00,64.67,64.67,64.36,64.41,67642.0,63.9983,63.9983,63.6916,63.741,67642.0
2025-03-07 14:40:00,64.42,64.61,64.42,64.46,52922.0,63.7509,63.939,63.7509,63.7905,52922.0
2025-03-07 14:50:00,64.45,64.46,64.2,64.26,55292.0,63.7806,63.7905,63.5332,63.5926,55292.0
2025-03-07 15:00:00,64.27,64.4,64.26,64.31,45864.0,63.6025,63.7311,63.5926,63.6421,45864.0
2025-03-07 15:10:00,64.31,64.36,64.24,64.3,57608.0,63.6421,63.6916,63.5728,63.6322,57608.0
2025-03-07 15:20:00,64.3,64.65,64.3,64.62,99749.0,63.6322,63.9785,63.6322,63.9489,99749.0
2025-03-07 15:30:00,64.62,64.73,64.35,64.47,101948.0,63.9489,64.0577,63.6817,63.8004,101948.0
2025-03-07 15:40:00,64.46,64.5,64.31,64.45,114055.0,63.7905,63.8301,63.6421,63.7806,114055.0
2025-03-07 15:50:00,64.46,64.73,64.46,64.5,545137.0,63.7905,64.0577,63.7905,63.8301,545137.0
2025-03-10 09:30:00,65.34,66.2,65.12,65.64,393711.0,64.6614,65.5124,64.4437,64.9583,393711.0
2025-03-10 09:40:00,65.66,65.73,65.22,65.66,128664.0,64.9781,65.0473,64.5426,64.9781,128664.0
2025-03-10 09:50:00,65.69,65.91,65.49,65.91,184026.0,65.0077,65.2255,64.8098,65.2255,184026.0
2025-03-10 10:00:00,65.93,66.23,65.7,65.84,160083.0,65.2453,65.5421,65.0176,65.1562,160083.0
2025-03-10 10:10:00,65.86,66.05,65.82,65.95,120711.0,65.176,65.364,65.1364,65.265,120711.0
2025-03-10 10:20:00,65.95,66.47,65.92,66.47,87220.0,65.265,65.7796,65.2354,65.7796,87220.0
2025-03-10 10:30:00,66.47,66.57,66.26,66.29,100294.0,65.7796,65.8786,65.5718,65.6015,100294.0
2025-03-10 10:40:00,66.3,66.87,66.15,66.73,134718.0,65.6114,66.1755,65.463,66.0369,134718.0
2025-03-10 10:50:00,66.74,67.1,66.66,67.06,127190.0,66.0468,66.4031,65.9677,66.3635,127190.0
2025-03-10 11:00:00,67.06,67.35,66.84,66.91,209953.0,66.3635,66.6505,66.1458,66.2151,209953.0
2025-03-10 11:10:00,66.91,67.1,66.74,67.08,104864.0,66.2151,66.4031,66.0468,66.3833,104864.0
2025-03-10 11:20:00,67.09,67.16,66.77,66.85,84516.0,66.3932,66.4625,66.0765,66.1557,84516.0
2025-03-10 11:30:00,66.84,66.84,66.31,66.45,130550.0,66.1458,66.1458,65.6213,65.7598,130550.0
2025-03-10 11:40:00,66.45,66.53,66.26,66.32,120702.0,65.7598,65.839,65.5718,65.6312,120702.0
2025-03-10 11:50:00,66.34,66.74,66.32,66.7,82506.0,65.651,66.0468,65.6312,66.0073,82506.0
2025-03-10 12:00:00,66.7,66.85,66.57,66.78,87801.0,66.0073,66.1557,65.8786,66.0864,87801.0
2025-03-10 12:10:00,66.78,66.83,66.64,66.82,85855.0,66.0864,66.1359,65.9479,66.126,85855.0
2025-03-10 12:20:00,66.81,66.83,66.59,66.63,90327.0,66.1161,66.1359,65.8984,65.938,90327.0
2025-03-10 12:30:00,66.63,66.69,66.44,66.58,72906.0,65.938,65.9974,65.75,65.8885,72906.0
2025-03-10 12:40:00,66.57,66.72,66.54,66.72,63001.0,65.8786,66.027,65.8489,66.027,63001.0
2025-03-10 12:50:00,66.72,66.87,66.65,66.7,80379.0,66.027,66.1755,65.9578,66.0073,80379.0
2025-03-10 13:00:00,66.7,66.74,66.58,66.62,56867.0,66.0073,66.0468,65.8885,65.9281,56867.0
2025-03-10 13:10:00,66.63,66.7,66.49,66.55,83744.0,65.938,66.0073,65.7994,65.8588,83744.0
2025-03-10 13:20:00,66.54,66.67,66.45,66.65,71295.0,65.8489,65.9776,65.7598,65.9578,71295.0
2025-03-10 13:30:00,66.65,66.84,66.64,66.78,88179.0,65.9578,66.1458,65.9479,66.0864,88179.0
2025-03-10 13:40:00,66.78,66.83,66.61,66.78,69852.0,66.0864,66.1359,65.9182,66.0864,69852.0
2025-03-10 13:50:00,66.78,66.83,66.73,66.81,51244.0,66.0864,66.1359,66.0369,66.1161,51244.0
2025-03-10 14:00:00,66.81,66.89,66.79,66.84,59832.0,66.1161,66.1953,66.0963,66.1458,59832.0
2025-03-10 14:10:00,66.84,66.88,66.57,66.63,90882.0,66.1458,66.1854,65.8786,65.938,90882.0
2025-03-10 14:20:00,66.63,66.69,66.5,66.56,103790.0,65.938,65.9974,65.8093,65.8687,103790.0
2025-03-10 14:30:00,66.56,66.58,66.28,66.31,95544.0,65.8687,65.8885,65.5916,65.6213,95544.0
2025-03-10 14:40:00,66.31,66.32,66.18,66.24,116805.0,65.6213,65.6312,65.4927,65.552,116805.0
2025-03-10 14:50:00,66.23,66.35,66.16,66.31,168087.0,65.5421,65.6609,65.4729,65.6213,168087.0
2025-03-10 15:00:00,66.31,66.31,65.78,65.86,164961.0,65.6213,65.6213,65.0968,65.176,164961.0
2025-03-10 15:10:00,65.86,65.9,65.59,65.73,164760.0,65.176,65.2156,64.9088,65.0473,164760.0
2025-03-10 15:20:00,65.73,65.85,65.49,65.58,224856.0,65.0473,65.1661,64.8098,64.8989,224856.0
2025-03-10 15:30:00,65.59,65.61,65.08,65.26,335821.0,64.9088,64.9286,64.4041,64.5822,335821.0
2025-03-10 15:40:00,65.26,65.61,65.25,65.48,389852.0,64.5822,64.9286,64.5723,64.7999,389852.0
2025-03-10 15:50:00,65.47,65.58,65.13,65.31,757059.0,64.79,64.8989,64.4536,64.6317,757059.0
2025-03-11 09:30:00,64.68,64.95,63.64,63.86,229923.0,64.0082,64.2754,62.979,63.1967,229923.0
2025-03-11 09:40:00,63.86,64.44,63.79,63.81,107388.0,63.1967,63.7707,63.1275,63.1473,107388.0
2025-03-11 09:50:00,63.8,63.98,63.47,63.59,83737.0,63.1374,63.3155,62.8108,62.9296,83737.0
2025-03-11 10:00:00,63.63,63.68,62.84,62.95,232102.0,62.9691,63.0186,62.1873,62.2962,232102.0
2025-03-11 10:10:00,62.95,63.23,62.88,63.0,99040.0,62.2962,62.5733,62.2269,62.3457,99040.0
2025-03-11 10:20:00,63.0,63.63,62.78,63.51,152125.0,62.3457,62.9691,62.128,62.8504,152125.0
2025-03-11 10:30:00,63.48,63.54,63.23,63.34,55911.0,62.8207,62.8801,62.5733,62.6821,55911.0
2025-03-11 10:40:00,63.31,63.54,63.06,63.51,75013.0,62.6525,62.8801,62.4051,62.8504,75013.0
2025-03-11 10:50:00,63.5,63.5,63.17,63.24,85961.0,62.8405,62.8405,62.5139,62.5832,85961.0
2025-03-11 11:00:00,63.26,63.46,63.15,63.19,108467.0,62.603,62.8009,62.4941,62.5337,108467.0
2025-03-11 11:10:00,63.18,63.44,63.17,63.4,49573.0,62.5238,62.7811,62.5139,62.7415,49573.0
2025-03-11 11:20:00,63.41,63.42,63.13,63.13,54899.0,62.7514,62.7613,62.4743,62.4743,54899.0
2025-03-11 11:30:00,63.13,63.17,62.96,63.14,38372.0,62.4743,62.5139,62.3061,62.4842,38372.0
2025-03-11 11:40:00,63.15,63.22,62.99,62.99,77515.0,62.4941,62.5634,62.3358,62.3358,77515.0
2025-03-11 11:50:00,62.99,63.27,62.98,63.26,43897.0,62.3358,62.6129,62.3259,62.603,43897.0
2025-03-11 12:00:00,63.26,63.33,62.95,63.0,29658.0,62.603,62.6723,62.2962,62.3457,29658.0
2025-03-11 12:10:00,62.99,63.01,62.75,62.79,44761.0,62.3358,62.3556,62.0983,62.1379,44761.0
2025-03-11 12:20:00,62.79,62.87,62.76,62.83,30019.0,62.1379,62.217,62.1082,62.1774,30019.0
2025-03-11 12:30:00,62.82,62.93,62.78,62.89,56336.0,62.1676,62.2764,62.128,62.2368,56336.0
2025-03-11 12:40:00,62.88,63.03,62.87,62.89,51461.0,62.2269,62.3754,62.217,62.2368,51461.0
2025-03-11 12:50:00,62.9,62.97,62.8,62.94,37489.0,62.2467,62.316,62.1478,62.2863,37489.0
2025-03-11 13:00:00,62.91,62.95,62.83,62.84,34279.0,62.2566,62.2962,62.1774,62.1873,34279.0
2025-03-11 13:10:00,62.85,63.01,62.83,62.95,45463.0,62.1972,62.3556,62.1774,62.2962,45463.0
2025-03-11 13:20:00,62.95,63.02,62.88,63.0,36414.0,62.2962,62.3655,62.2269,62.3457,36414.0
2025-03-11 13:30:00,62.99,63.05,62.86,62.88,49454.0,62.3358,62.3952,62.2071,62.2269,49454.0
2025-03-11 13:40:00,62.88,62.9,62.73,62.75,36789.0,62.2269,62.2467,62.0785,62.0983,36789.0
2025-03-11 13:50:00,62.74,62.87,62.73,62.86,33600.0,62.0884,62.217,62.0785,62.2071,33600.0
2025-03-11 14:00:00,62.84,62.96,62.81,62.89,36789.0,62.1873,62.3061,62.1577,62.2368,36789.0
2025-03-11 14:10:00,62.89,62.92,62.78,62.8,57969.0,62.2368,62.2665,62.128,62.1478,57969.0
2025-03-11 14:20:00,62.81,62.86,62.65,62.82,69754.0,62.1577,62.2071,61.9993,62.1676,69754.0
2025-03-11 14:30:00,62.82,62.9,62.72,62.86,83740.0,62.1676,62.2467,62.0686,62.2071,83740.0
2025-03-11 14:40:00,62.86,63.09,62.86,62.99,62346.0,62.2071,62.4347,62.2071,62.3358,62346.0
2025-03-11 14:50:00,62.99,63.05,62.84,62.92,47556.0,62.3358,62.3952,62.1873,62.2665,47556.0
2025-03-11 15:00:00,62.93,62.94,62.77,62.89,80982.0,62.2764,62.2863,62.1181,62.2368,80982.0
2025-03-11 15:10:00,62.9,63.03,62.86,62.89,63965.0,62.2467,62.3754,62.2071,62.2368,63965.0
2025-03-11 15:20:00,62.9,62.9,62.68,62.72,79163.0,62.2467,62.2467,62.029,62.0686,79163.0
2025-03-11 15:30:00,62.71,62.79,62.61,62.63,143174.0,62.0587,62.1379,61.9597,61.9795,143174.0
2025-03-11 15:40:00,62.63,62.66,62.46,62.46,242920.0,61.9795,62.0092,61.8113,61.8113,242920.0
2025-03-11 15:50:00,62.46,62.58,62.11,62.3,1040820.0,61.8113,61.93,61.4649,61.653,1040820.0
2025-03-12 09:30:00,61.14,61.54,60.51,60.71,195933.0,60.505,60.9008,59.8815,60.0795,195933.0
2025-03-12 09:40:00,60.7,61.17,60.57,60.72,95455.0,60.0696,60.5347,59.9409,60.0894,95455.0
2025-03-12 09:50:00,60.7,61.14,60.64,60.86,78140.0,60.0696,60.505,60.0102,60.2279,78140.0
2025-03-12 10:00:00,60.85,60.94,60.51,60.53,80860.0,60.218,60.3071,59.8815,59.9013,80860.0
2025-03-12 10:10:00,60.54,61.0,60.53,60.93,63846.0,59.9112,60.3665,59.9013,60.2972,63846.0
2025-03-12 10:20:00,60.93,60.93,60.6,60.62,62840.0,60.2972,60.2972,59.9706,59.9904,62840.0
2025-03-12 10:30:00,60.62,60.88,60.46,60.51,58898.0,59.9904,60.2477,59.8321,59.8815,58898.0
2025-03-12 10:40:00,60.51,60.53,60.23,60.33,76986.0,59.8815,59.9013,59.6045,59.7034,76986.0
2025-03-12 10:50:00,60.31,60.52,60.2,60.44,46872.0,59.6836,59.8914,59.5748,59.8123,46872.0
2025-03-12 11:00:00,60.44,60.82,60.35,60.71,91713.0,59.8123,60.1883,59.7232,60.0795,91713.0
2025-03-12 11:10:00,60.71,60.87,60.56,60.69,57870.0,60.0795,60.2378,59.931,60.0597,57870.0
2025-03-12 11:20:00,60.7,60.85,60.66,60.78,83806.0,60.0696,60.218,60.03,60.1487,83806.0
2025-03-12 11:30:00,60.79,60.86,60.67,60.71,72976.0,60.1586,60.2279,60.0399,60.0795,72976.0
2025-03-12 11:40:00,60.71,60.91,60.69,60.8,72814.0,60.0795,60.2774,60.0597,60.1685,72814.0
2025-03-12 11:50:00,60.8,61.02,60.79,60.95,42084.0,60.1685,60.3862,60.1586,60.317,42084.0
2025-03-12 12:00:00,60.95,60.99,60.79,60.81,30913.0,60.317,60.3566,60.1586,60.1784,30913.0
2025-03-12 12:10:00,60.8,60.96,60.71,60.82,60588.0,60.1685,60.3269,60.0795,60.1883,60588.0
2025-03-12 12:20:00,60.83,61.07,60.8,61.03,36821.0,60.1982,60.4357,60.1685,60.3961,36821.0
2025-03-12 12:30:00,61.04,61.11,60.81,60.87,52784.0,60.406,60.4753,60.1784,60.2378,52784.0
2025-03-12 12:40:00,60.9,61.01,60.76,60.87,34318.0,60.2675,60.3763,60.1289,60.2378,34318.0
2025-03-12 12:50:00,60.87,60.95,60.75,60.78,36878.0,60.2378,60.317,60.119,60.1487,36878.0
2025-03-12 13:00:00,60.79,60.86,60.73,60.84,57763.0,60.1586,60.2279,60.0993,60.2081,57763.0
2025-03-12 13:10:00,60.84,60.92,60.77,60.8,36421.0,60.2081,60.2873,60.1388,60.1685,36421.0
2025-03-12 13:20:00,60.8,60.87,60.71,60.85,64668.0,60.1685,60.2378,60.0795,60.218,64668.0
2025-03-12 13:30:00,60.86,61.03,60.85,60.93,55160.0,60.2279,60.3961,60.218,60.2972,55160.0
2025-03-12 13:40:00,60.95,61.04,60.87,60.87,30810.0,60.317,60.406,60.2378,60.2378,30810.0
2025-03-12 13:50:00,60.88,61.02,60.87,60.95,32278.0,60.2477,60.3862,60.2378,60.317,32278.0
2025-03-12 14:00:00,60.95,61.1,60.89,61.06,29457.0,60.317,60.4654,60.2576,60.4258,29457.0
2025-03-12 14:10:00,61.06,61.12,60.83,60.86,48111.0,60.4258,60.4852,60.1982,60.2279,48111.0
2025-03-12 14:20:00,60.84,60.89,60.78,60.78,24203.0,60.2081,60.2576,60.1487,60.1487,24203.0
2025-03-12 14:30:00,60.8,60.85,60.7,60.78,48618.0,60.1685,60.218,60.0696,60.1487,48618.0
2025-03-12 14:40:00,60.77,60.87,60.77,60.83,40146.0,60.1388,60.2378,60.1388,60.1982,40146.0
2025-03-12 14:50:00,60.81,60.92,60.78,60.83,49299.0,60.1784,60.2873,60.1487,60.1982,49299.0
2025-03-12 15:00:00,60.84,60.84,60.62,60.65,43371.0,60.2081,60.2081,59.9904,60.0201,43371.0
2025-03-12 15:10:00,60.66,60.72,60.45,60.49,41271.0,60.03,60.0894,59.8222,59.8618,41271.0
2025-03-12 15:20:00,60.49,60.54,60.34,60.36,86996.0,59.8618,59.9112,59.7133,59.7331,86996.0
2025-03-12 15:30:00,60.39,60.41,60.2,60.33,141627.0,59.7628,59.7826,59.5748,59.7034,141627.0
2025-03-12 15:40:00,60.34,60.39,60.16,60.27,163669.0,59.7133,59.7628,59.5352,59.644,163669.0
2025-03-12 15:50:00,60.28,60.36,60.0,60.04,507966.0,59.6539,59.7331,59.3768,59.4164,507966.0
2025-03-13 09:30:00,60.36,60.42,59.74,60.4,123140.0,59.7331,59.7925,59.1195,59.7727,123140.0
2025-03-13 09:40:00,60.41,60.85,60.38,60.8,77773.0,59.7826,60.218,59.7529,60.1685,77773.0
2025-03-13 09:50:00,60.8,61.15,60.66,61.12,70797.0,60.1685,60.5149,60.03,60.4852,70797.0
2025-03-13 10:00:00,61.14,61.27,60.79,60.81,89494.0,60.505,60.6336,60.1586,60.1784,89494.0
2025-03-13 10:10:00,60.82,61.0,60.71,60.74,60022.0,60.1883,60.3665,60.0795,60.1092,60022.0
2025-03-13 10:20:00,60.69,60.69,60.42,60.53,47673.0,60.0597,60.0597,59.7925,59.9013,47673.0
2025-03-13 10:30:00,60.54,60.56,60.27,60.37,62428.0,59.9112,59.931,59.644,59.743,62428.0
2025-03-13 10:40:00,60.38,60.59,60.37,60.48,57245.0,59.7529,59.9607,59.743,59.8519,57245.0
2025-03-13 10:50:00,60.47,60.47,60.22,60.22,43132.0,59.842,59.842,59.5946,59.5946,43132.0
2025-03-13 11:00:00,60.23,60.25,60.08,60.13,53511.0,59.6045,59.6242,59.456,59.5055,53511.0
2025-03-13 11:10:00,60.12,60.19,60.02,60.18,48755.0,59.4956,59.5649,59.3966,59.555,48755.0
2025-03-13 11:20:00,60.18,60.32,60.16,60.29,43013.0,59.555,59.6935,59.5352,59.6638,43013.0
2025-03-13 11:30:00,60.28,60.3,60.18,60.23,45713.0,59.6539,59.6737,59.555,59.6045,45713.0
2025-03-13 11:40:00,60.22,60.25,59.98,60.05,62466.0,59.5946,59.6242,59.357,59.4263,62466.0
2025-03-13 11:50:00,60.04,60.13,59.99,60.08,34390.0,59.4164,59.5055,59.3669,59.456,34390.0
2025-03-13 12:00:00,60.08,60.22,59.99,60.2,34775.0,59.456,59.5946,59.3669,59.5748,34775.0
2025-03-13 12:10:00,60.21,60.23,60.1,60.18,31785.0,59.5847,59.6045,59.4758,59.555,31785.0
2025-03-13 12:20:00,60.18,60.2,60.07,60.08,31401.0,59.555,59.5748,59.4461,59.456,31401.0
2025-03-13 12:30:00,60.07,60.12,60.04,60.05,24312.0,59.4461,59.4956,59.4164,59.4263,24312.0
2025-03-13 12:40:00,60.05,60.28,60.05,60.24,32969.0,59.4263,59.6539,59.4263,59.6143,32969.0
2025-03-13 12:50:00,60.21,60.22,60.11,60.19,16430.0,59.5847,59.5946,59.4857,59.5649,16430.0
2025-03-13 13:00:00,60.21,60.27,60.12,60.13,19029.0,59.5847,59.644,59.4956,59.5055,19029.0
2025-03-13 13:10:00,60.12,60.2,60.08,60.13,22036.0,59.4956,59.5748,59.456,59.5055,22036.0
2025-03-13 13:20:00,60.13,60.16,59.98,59.98,40050.0,59.5055,59.5352,59.357,59.357,40050.0
2025-03-13 13:30:00,59.98,60.02,59.91,59.94,22768.0,59.357,59.3966,59.2878,59.3175,22768.0
2025-03-13 13:40:00,59.96,59.99,59.84,59.85,41167.0,59.3373,59.3669,59.2185,59.2284,41167.0
2025-03-13 13:50:00,59.86,59.9,59.8,59.82,39378.0,59.2383,59.2779,59.1789,59.1987,39378.0
2025-03-13 14:00:00,59.82,59.86,59.74,59.79,120775.0,59.1987,59.2383,59.1195,59.169,120775.0
2025-03-13 14:10:00,59.79,59.85,59.75,59.8,34178.0,59.169,59.2284,59.1294,59.1789,34178.0
2025-03-13 14:20:00,59.81,59.83,59.68,59.8,93385.0,59.1888,59.2086,59.0602,59.1789,93385.0
2025-03-13 14:30:00,59.81,59.82,59.75,59.79,40753.0,59.1888,59.1987,59.1294,59.169,40753.0
2025-03-13 14:40:00,59.78,59.97,59.78,59.92,61068.0,59.1591,59.3472,59.1591,59.2977,61068.0
2025-03-13 14:50:00,59.91,59.92,59.79,59.8,50042.0,59.2878,59.2977,59.169,59.1789,50042.0
2025-03-13 15:00:00,59.81,59.84,59.71,59.71,48478.0,59.1888,59.2185,59.0899,59.0899,48478.0
2025-03-13 15:10:00,59.7,59.86,59.7,59.78,48542.0,59.08,59.2383,59.08,59.1591,48542.0
2025-03-13 15:20:00,59.78,59.8,59.68,59.76,47806.0,59.1591,59.1789,59.0602,59.1393,47806.0
2025-03-13 15:30:00,59.76,59.77,59.62,59.72,57835.0,59.1393,59.1492,59.0008,59.0997,57835.0
2025-03-13 15:40:00,59.71,59.94,59.69,59.8,71679.0,59.0899,59.3175,59.0701,59.1789,71679.0
2025-03-13 15:50:00,59.82,59.91,59.69,59.84,386960.0,59.1987,59.2878,59.0701,59.2185,386960.0
2025-03-14 09:30:00,59.1,60.23,58.95,59.96,196041.0,58.4862,59.6045,58.3377,59.3373,196041.0
2025-03-14 09:40:00,59.96,60.04,59.81,59.94,63863.0,59.3373,59.4164,59.1888,59.3175,63863.0
2025-03-14 09:50:00,59.93,60.1,59.81,59.97,97679.0,59.3076,59.4758,59.1888,59.3472,97679.0
2025-03-14 10:00:00,59.96,60.02,59.73,59.95,165341.0,59.3373,59.3966,59.1096,59.3274,165341.0
2025-03-14 10:10:00,59.92,59.93,59.66,59.66,51409.0,59.2977,59.3076,59.0404,59.0404,51409.0
2025-03-14 10:20:00,59.65,59.76,59.58,59.63,52366.0,59.0305,59.1393,58.9612,59.0107,52366.0
2025-03-14 10:30:00,59.64,59.76,59.57,59.64,89338.0,59.0206,59.1393,58.9513,59.0206,89338.0
2025-03-14 10:40:00,59.62,59.63,59.5,59.52,54933.0,59.0008,59.0107,58.882,58.9018,54933.0
2025-03-14 10:50:00,59.51,59.66,59.46,59.58,76092.0,58.8919,59.0404,58.8424,58.9612,76092.0
2025-03-14 11:00:00,59.6,59.63,59.43,59.62,96101.0,58.981,59.0107,58.8128,59.0008,96101.0
2025-03-14 11:10:00,59.61,59.72,59.53,59.65,76372.0,58.9909,59.0997,58.9117,59.0305,76372.0
2025-03-14 11:20:00,59.65,59.74,59.61,59.68,67187.0,59.0305,59.1195,58.9909,59.0602,67187.0
2025-03-14 11:30:00,59.69,59.79,59.62,59.63,53677.0,59.0701,59.169,59.0008,59.0107,53677.0
2025-03-14 11:40:00,59.63,59.79,59.57,59.77,50264.0,59.0107,59.169,58.9513,59.1492,50264.0
2025-03-14 11:50:00,59.75,59.88,59.75,59.82,35511.0,59.1294,59.2581,59.1294,59.1987,35511.0
2025-03-14 12:00:00,59.82,59.88,59.78,59.86,32975.0,59.1987,59.2581,59.1591,59.2383,32975.0
2025-03-14 12:10:00,59.86,59.86,59.66,59.66,38723.0,59.2383,59.2383,59.0404,59.0404,38723.0
2025-03-14 12:20:00,59.65,59.76,59.6,59.67,37226.0,59.0305,59.1393,58.981,59.0503,37226.0
2025-03-14 12:30:00,59.67,59.67,59.52,59.58,67786.0,59.0503,59.0503,58.9018,58.9612,67786.0
2025-03-14 12:40:00,59.58,59.61,59.5,59.56,71716.0,58.9612,58.9909,58.882,58.9414,71716.0
2025-03-14 12:50:00,59.56,59.63,59.53,59.56,43510.0,58.9414,59.0107,58.9117,58.9414,43510.0
2025-03-14 13:00:00,59.55,59.89,59.55,59.85,104765.0,58.9315,59.268,58.9315,59.2284,104765.0
2025-03-14 13:10:00,59.86,59.86,59.68,59.73,81630.0,59.2383,59.2383,59.0602,59.1096,81630.0
2025-03-14 13:20:00,59.73,59.79,59.71,59.71,40612.0,59.1096,59.169,59.0899,59.0899,40612.0
2025-03-14 13:30:00,59.72,59.82,59.7,59.8,43943.0,59.0997,59.1987,59.08,59.1789,43943.0
2025-03-14 13:40:00,59.8,59.81,59.69,59.73,48017.0,59.1789,59.1888,59.0701,59.1096,48017.0
2025-03-14 13:50:00,59.74,59.83,59.71,59.73,28262.0,59.1195,59.2086,59.0899,59.1096,28262.0
2025-03-14 14:00:00,59.73,59.77,59.67,59.69,97037.0,59.1096,59.1492,59.0503,59.0701,97037.0
2025-03-14 14:10:00,59.7,59.74,59.69,59.69,39979.0,59.08,59.1195,59.0701,59.0701,39979.0
2025-03-14 14:20:00,59.68,59.68,59.6,59.63,40505.0,59.0602,59.0602,58.981,59.0107,40505.0
2025-03-14 14:30:00,59.63,59.76,59.63,59.75,40382.0,59.0107,59.1393,59.0107,59.1294,40382.0
2025-03-14 14:40:00,59.76,59.82,59.72,59.78,49589.0,59.1393,59.1987,59.0997,59.1591,49589.0
2025-03-14 14:50:00,59.78,59.78,59.65,59.66,45656.0,59.1591,59.1591,59.0305,59.0404,45656.0
2025-03-14 15:00:00,59.66,59.79,59.61,59.76,67946.0,59.0404,59.169,58.9909,59.1393,67946.0
2025-03-14 15:10:00,59.76,59.79,59.73,59.75,45248.0,59.1393,59.169,59.1096,59.1294,45248.0
2025-03-14 15:20:00,59.75,59.78,59.66,59.7,109199.0,59.1294,59.1591,59.0404,59.08,109199.0
2025-03-14 15:30:00,59.7,59.76,59.61,59.7,87400.0,59.08,59.1393,58.9909,59.08,87400.0
2025-03-14 15:40:00,59.71,59.78,59.67,59.73,124962.0,59.0899,59.1591,59.0503,59.1096,124962.0
2025-03-14 15:50:00,59.74,59.85,59.46,59.55,801173.0,59.1195,59.2284,58.8424,58.9315,801173.0
2025-03-17 09:30:00,59.89,60.24,59.7,60.02,272201.0,59.268,59.6143,59.08,59.3966,272201.0
2025-03-17 09:40:00,60.01,60.6,59.83,60.49,111994.0,59.3867,59.9706,59.2086,59.8618,111994.0
2025-03-17 09:50:00,60.49,60.58,60.35,60.51,96954.0,59.8618,59.9508,59.7232,59.8815,96954.0
2025-03-17 10:00:00,60.53,60.66,60.48,60.64,77341.0,59.9013,60.03,59.8519,60.0102,77341.0
2025-03-17 10:10:00,60.62,60.62,60.27,60.55,36786.0,59.9904,59.9904,59.644,59.9211,36786.0
2025-03-17 10:20:00,60.55,60.92,60.47,60.92,53206.0,59.9211,60.2873,59.842,60.2873,53206.0
2025-03-17 10:30:00,60.93,61.05,60.78,61.01,62878.0,60.2972,60.4159,60.1487,60.3763,62878.0
2025-03-17 10:40:00,61.01,61.11,60.97,61.03,65344.0,60.3763,60.4753,60.3368,60.3961,65344.0
2025-03-17 10:50:00,61.04,61.21,61.02,61.12,58425.0,60.406,60.5743,60.3862,60.4852,58425.0
2025-03-17 11:00:00,61.13,61.25,61.08,61.18,66294.0,60.4951,60.6139,60.4456,60.5446,66294.0
2025-03-17 11:10:00,61.18,61.18,60.94,60.96,60992.0,60.5446,60.5446,60.3071,60.3269,60992.0
2025-03-17 11:20:00,60.97,61.06,60.92,61.0,50803.0,60.3368,60.4258,60.2873,60.3665,50803.0
2025-03-17 11:30:00,61.01,61.02,60.75,60.84,42746.0,60.3763,60.3862,60.119,60.2081,42746.0
2025-03-17 11:40:00,60.86,60.93,60.74,60.76,34597.0,60.2279,60.2972,60.1092,60.1289,34597.0
2025-03-17 11:50:00,60.76,60.82,60.7,60.71,33431.0,60.1289,60.1883,60.0696,60.0795,33431.0
2025-03-17 12:00:00,60.72,60.77,60.67,60.69,24995.0,60.0894,60.1388,60.0399,60.0597,24995.0
2025-03-17 12:10:00,60.68,60.85,60.64,60.81,27791.0,60.0498,60.218,60.0102,60.1784,27791.0
2025-03-17 12:20:00,60.84,61.07,60.82,61.01,29908.0,60.2081,60.4357,60.1883,60.3763,29908.0
2025-03-17 12:30:00,60.98,60.99,60.83,60.84,77106.0,60.3467,60.3566,60.1982,60.2081,77106.0
2025-03-17 12:40:00,60.83,60.94,60.83,60.94,40492.0,60.1982,60.3071,60.1982,60.3071,40492.0
2025-03-17 12:50:00,60.94,61.0,60.92,60.98,18550.0,60.3071,60.3665,60.2873,60.3467,18550.0
2025-03-17 13:00:00,60.97,61.12,60.96,61.11,32732.0,60.3368,60.4852,60.3269,60.4753,32732.0
2025-03-17 13:10:00,61.1,61.14,61.05,61.11,43267.0,60.4654,60.505,60.4159,60.4753,43267.0
2025-03-17 13:20:00,61.11,61.11,60.91,60.97,84966.0,60.4753,60.4753,60.2774,60.3368,84966.0
2025-03-17 13:30:00,60.98,61.05,60.97,60.98,33633.0,60.3467,60.4159,60.3368,60.3467,33633.0
2025-03-17 13:40:00,60.99,61.12,60.95,61.11,24205.0,60.3566,60.4852,60.317,60.4753,24205.0
2025-03-17 13:50:00,61.09,61.17,61.03,61.07,43466.0,60.4555,60.5347,60.3961,60.4357,43466.0
2025-03-17 14:00:00,61.06,61.22,61.06,61.17,32405.0,60.4258,60.5842,60.4258,60.5347,32405.0
2025-03-17 14:10:00,61.17,61.23,61.12,61.19,29474.0,60.5347,60.5941,60.4852,60.5545,29474.0
2025-03-17 14:20:00,61.19,61.2,61.03,61.03,58537.0,60.5545,60.5644,60.3961,60.3961,58537.0
2025-03-17 14:30:00,61.03,61.12,61.0,61.11,36985.0,60.3961,60.4852,60.3665,60.4753,36985.0
2025-03-17 14:40:00,61.11,61.14,60.99,61.01,23431.0,60.4753,60.505,60.3566,60.3763,23431.0
2025-03-17 14:50:00,61.01,61.09,61.0,61.0,28560.0,60.3763,60.4555,60.3665,60.3665,28560.0
2025-03-17 15:00:00,60.99,61.0,60.84,60.85,32487.0,60.3566,60.3665,60.2081,60.218,32487.0
2025-03-17 15:10:00,60.86,60.89,60.82,60.88,35443.0,60.2279,60.2576,60.1883,60.2477,35443.0
2025-03-17 15:20:00,60.88,60.99,60.88,60.94,71080.0,60.2477,60.3566,60.2477,60.3071,71080.0
2025-03-17 15:30:00,60.94,60.95,60.84,60.87,91096.0,60.3071,60.317,60.2081,60.2378,91096.0
2025-03-17 15:40:00,60.87,60.97,60.81,60.96,141430.0,60.2378,60.3368,60.1784,60.3269,141430.0
2025-03-17 15:50:00,60.94,61.08,60.92,60.95,504204.0,60.3071,60.4456,60.2873,60.317,504204.0
2025-03-18 09:30:00,60.94,61.24,60.52,60.92,121573.0,60.3071,60.604,59.8914,60.2873,121573.0
2025-03-18 09:40:00,60.92,60.99,60.69,60.79,79006.0,60.2873,60.3566,60.0597,60.1586,79006.0
2025-03-18 09:50:00,60.79,61.38,60.75,61.2,148130.0,60.1586,60.7425,60.119,60.5644,148130.0
2025-03-18 10:00:00,61.21,61.42,61.18,61.29,128535.0,60.5743,60.7821,60.5446,60.6534,128535.0
2025-03-18 10:10:00,61.27,61.29,61.08,61.18,102211.0,60.6336,60.6534,60.4456,60.5446,102211.0
2025-03-18 10:20:00,61.18,61.28,61.13,61.23,55713.0,60.5446,60.6435,60.4951,60.5941,55713.0
2025-03-18 10:30:00,61.23,61.41,61.22,61.33,100033.0,60.5941,60.7722,60.5842,60.693,100033.0
2025-03-18 10:40:00,61.33,61.46,61.3,61.46,115507.0,60.693,60.8217,60.6633,60.8217,115507.0
2025-03-18 10:50:00,61.46,61.46,61.31,61.33,98849.0,60.8217,60.8217,60.6732,60.693,98849.0
2025-03-18 11:00:00,61.33,61.43,61.15,61.19,111679.0,60.693,60.792,60.5149,60.5545,111679.0
2025-03-18 11:10:00,61.2,61.24,61.04,61.08,70442.0,60.5644,60.604,60.406,60.4456,70442.0
2025-03-18 11:20:00,61.09,61.11,60.94,60.95,70151.0,60.4555,60.4753,60.3071,60.317,70151.0
2025-03-18 11:30:00,60.94,60.95,60.7,60.71,89863.0,60.3071,60.317,60.0696,60.0795,89863.0
2025-03-18 11:40:00,60.72,60.85,60.66,60.68,81302.0,60.0894,60.218,60.03,60.0498,81302.0
2025-03-18 11:50:00,60.69,60.81,60.58,60.63,301399.0,60.0597,60.1784,59.9508,60.0003,301399.0
2025-03-18 12:00:00,60.62,60.64,60.54,60.62,88390.0,59.9904,60.0102,59.9112,59.9904,88390.0
2025-03-18 12:10:00,60.62,60.67,60.56,60.61,86950.0,59.9904,60.0399,59.931,59.9805,86950.0
2025-03-18 12:20:00,60.62,60.65,60.56,60.6,62283.0,59.9904,60.0201,59.931,59.9706,62283.0
2025-03-18 12:30:00,60.6,60.65,60.55,60.65,73648.0,59.9706,60.0201,59.9211,60.0201,73648.0
2025-03-18 12:40:00,60.65,60.7,60.59,60.62,88199.0,60.0201,60.0696,59.9607,59.9904,88199.0
2025-03-18 12:50:00,60.63,60.65,60.58,60.59,68010.0,60.0003,60.0201,59.9508,59.9607,68010.0
2025-03-18 13:00:00,60.6,60.64,60.54,60.54,85671.0,59.9706,60.0102,59.9112,59.9112,85671.0
2025-03-18 13:10:00,60.54,60.58,60.46,60.46,122193.0,59.9112,59.9508,59.8321,59.8321,122193.0
2025-03-18 13:20:00,60.46,60.57,60.41,60.57,74856.0,59.8321,59.9409,59.7826,59.9409,74856.0
2025-03-18 13:30:00,60.56,60.75,60.55,60.66,67580.0,59.931,60.119,59.9211,60.03,67580.0
2025-03-18 13:40:00,60.67,60.72,60.65,60.65,64929.0,60.0399,60.0894,60.0201,60.0201,64929.0
2025-03-18 13:50:00,60.65,60.69,60.56,60.61,111886.0,60.0201,60.0597,59.931,59.9805,111886.0
2025-03-18 14:00:00,60.62,60.78,60.62,60.73,220267.0,59.9904,60.1487,59.9904,60.0993,220267.0
2025-03-18 14:10:00,60.73,60.74,60.64,60.67,194950.0,60.0993,60.1092,60.0102,60.0399,194950.0
2025-03-18 14:20:00,60.68,60.8,60.65,60.68,163265.0,60.0498,60.1685,60.0201,60.0498,163265.0
2025-03-18 14:30:00,60.69,60.73,60.62,60.66,96916.0,60.0597,60.0993,59.9904,60.03,96916.0
2025-03-18 14:40:00,60.67,60.69,60.52,60.52,66334.0,60.0399,60.0597,59.8914,59.8914,66334.0
2025-03-18 14:50:00,60.52,60.56,60.47,60.5,79698.0,59.8914,59.931,59.842,59.8716,79698.0
2025-03-18 15:00:00,60.48,60.52,60.31,60.42,67715.0,59.8519,59.8914,59.6836,59.7925,67715.0
2025-03-18 15:10:00,60.42,60.5,60.35,60.44,90306.0,59.7925,59.8716,59.7232,59.8123,90306.0
2025-03-18 15:20:00,60.43,60.55,60.38,60.51,153316.0,59.8024,59.9211,59.7529,59.8815,153316.0
2025-03-18 15:30:00,60.5,60.57,60.4,60.51,169937.0,59.8716,59.9409,59.7727,59.8815,169937.0
2025-03-18 15:40:00,60.52,60.65,60.45,60.48,270633.0,59.8914,60.0201,59.8222,59.8519,270633.0
2025-03-18 15:50:00,60.48,60.49,60.24,60.48,753087.0,59.8519,59.8618,59.6143,59.8519,753087.0
2025-03-19 09:30:00,59.36,60.45,58.9,59.3,762576.0,58.7435,59.8222,58.2883,58.6841,762576.0
2025-03-19 09:40:00,59.3,59.37,58.17,58.17,371870.0,58.6841,58.7534,57.5658,57.5658,371870.0
2025-03-19 09:50:00,58.17,58.64,58.09,58.46,265004.0,57.5658,58.031,57.4867,57.8528,265004.0
2025-03-19 10:00:00,58.42,58.97,58.34,58.57,203957.0,57.8132,58.3575,57.7341,57.9617,203957.0
2025-03-19 10:10:00,58.59,58.84,58.55,58.81,155561.0,57.9815,58.2289,57.9419,58.1992,155561.0
2025-03-19 10:20:00,58.8,59.16,58.72,59.16,188092.0,58.1893,58.5456,58.1101,58.5456,188092.0
2025-03-19 10:30:00,59.15,59.18,58.93,59.13,245033.0,58.5357,58.5654,58.318,58.5159,245033.0
2025-03-19 10:40:00,59.14,59.41,59.11,59.36,168784.0,58.5258,58.793,58.4961,58.7435,168784.0
2025-03-19 10:50:00,59.35,59.58,59.28,59.51,199856.0,58.7336,58.9612,58.6643,58.8919,199856.0
2025-03-19 11:00:00,59.51,59.72,59.38,59.47,169657.0,58.8919,59.0997,58.7633,58.8523,169657.0
2025-03-19 11:10:00,59.47,59.57,59.38,59.45,101612.0,58.8523,58.9513,58.7633,58.8326,101612.0
2025-03-19 11:20:00,59.44,59.46,59.16,59.17,108620.0,58.8227,58.8424,58.5456,58.5555,108620.0
2025-03-19 11:30:00,59.17,59.25,59.0,59.04,120075.0,58.5555,58.6346,58.3872,58.4268,120075.0
2025-03-19 11:40:00,59.04,59.23,59.03,59.2,95761.0,58.4268,58.6148,58.4169,58.5851,95761.0
2025-03-19 11:50:00,59.19,59.2,59.05,59.18,94691.0,58.5753,58.5851,58.4367,58.5654,94691.0
2025-03-19 12:00:00,59.18,59.26,58.97,59.12,102455.0,58.5654,58.6445,58.3575,58.506,102455.0
2025-03-19 12:10:00,59.12,59.18,58.97,59.11,112969.0,58.506,58.5654,58.3575,58.4961,112969.0
2025-03-19 12:20:00,59.1,59.17,59.04,59.17,54416.0,58.4862,58.5555,58.4268,58.5555,54416.0
2025-03-19 12:30:00,59.16,59.29,59.11,59.25,125918.0,58.5456,58.6742,58.4961,58.6346,125918.0
2025-03-19 12:40:00,59.26,59.3,59.07,59.25,134608.0,58.6445,58.6841,58.4565,58.6346,134608.0
2025-03-19 12:50:00,59.25,59.27,59.14,59.17,39670.0,58.6346,58.6544,58.5258,58.5555,39670.0
2025-03-19 13:00:00,59.17,59.2,59.12,59.14,62384.0,58.5555,58.5851,58.506,58.5258,62384.0
2025-03-19 13:10:00,59.14,59.17,59.06,59.13,71655.0,58.5258,58.5555,58.4466,58.5159,71655.0
2025-03-19 13:20:00,59.12,59.31,59.12,59.17,219369.0,58.506,58.694,58.506,58.5555,219369.0
2025-03-19 13:30:00,59.18,59.28,59.16,59.21,129163.0,58.5654,58.6643,58.5456,58.595,129163.0
2025-03-19 13:40:00,59.2,59.21,58.99,59.06,94221.0,58.5851,58.595,58.3773,58.4466,94221.0
2025-03-19 13:50:00,59.07,59.17,58.99,59.0,74642.0,58.4565,58.5555,58.3773,58.3872,74642.0
2025-03-19 14:00:00,59.0,59.16,58.97,59.14,108050.0,58.3872,58.5456,58.3575,58.5258,108050.0
2025-03-19 14:10:00,59.15,59.18,59.01,59.12,54479.0,58.5357,58.5654,58.3971,58.506,54479.0
2025-03-19 14:20:00,59.12,59.22,59.09,59.14,77092.0,58.506,58.6049,58.4763,58.5258,77092.0
2025-03-19 14:30:00,59.14,59.29,59.14,59.19,112430.0,58.5258,58.6742,58.5258,58.5753,112430.0
2025-03-19 14:40:00,59.21,59.38,59.21,59.34,112197.0,58.595,58.7633,58.595,58.7237,112197.0
2025-03-19 14:50:00,59.34,59.41,59.27,59.27,82560.0,58.7237,58.793,58.6544,58.6544,82560.0
2025-03-19 15:00:00,59.27,59.36,59.16,59.34,87990.0,58.6544,58.7435,58.5456,58.7237,87990.0
2025-03-19 15:10:00,59.34,59.46,59.2,59.26,117403.0,58.7237,58.8424,58.5851,58.6445,117403.0
2025-03-19 15:20:00,59.26,59.45,59.26,59.38,95725.0,58.6445,58.8326,58.6445,58.7633,95725.0
2025-03-19 15:30:00,59.39,59.48,59.16,59.18,144395.0,58.7732,58.8622,58.5456,58.5654,144395.0
2025-03-19 15:40:00,59.18,59.28,59.12,59.12,180356.0,58.5654,58.6643,58.506,58.506,180356.0
2025-03-19 15:50:00,59.13,59.27,59.01,59.21,584399.0,58.5159,58.6544,58.3971,58.595,584399.0
2025-03-20 09:30:00,59.37,59.4,58.19,58.22,263992.0,58.7534,58.7831,57.5856,57.6153,263992.0
2025-03-20 09:40:00,58.22,58.46,57.99,58.11,188859.0,57.6153,57.8528,57.3877,57.5065,188859.0
2025-03-20 09:50:00,58.13,58.54,58.06,58.3,149409.0,57.5263,57.932,57.457,57.6945,149409.0
2025-03-20 10:00:00,58.32,58.63,58.16,58.32,212761.0,57.7143,58.0211,57.5559,57.7143,212761.0
2025-03-20 10:10:00,58.34,58.45,58.26,58.36,85797.0,57.7341,57.8429,57.6549,57.7539,85797.0
2025-03-20 10:20:00,58.37,58.89,58.36,58.81,126433.0,57.7638,58.2784,57.7539,58.1992,126433.0
2025-03-20 10:30:00,58.8,58.87,58.65,58.69,57150.0,58.1893,58.2586,58.0409,58.0804,57150.0
2025-03-20 10:40:00,58.68,58.79,58.51,58.51,70498.0,58.0705,58.1794,57.9023,57.9023,70498.0
2025-03-20 10:50:00,58.5,58.56,58.39,58.52,67412.0,57.8924,57.9518,57.7836,57.9122,67412.0
2025-03-20 11:00:00,58.52,58.52,58.25,58.27,76377.0,57.9122,57.9122,57.645,57.6648,76377.0
2025-03-20 11:10:00,58.28,58.29,58.11,58.27,93674.0,57.6747,57.6846,57.5065,57.6648,93674.0
2025-03-20 11:20:00,58.27,58.33,58.16,58.31,64748.0,57.6648,57.7242,57.5559,57.7044,64748.0
2025-03-20 11:30:00,58.31,58.33,58.13,58.23,70167.0,57.7044,57.7242,57.5263,57.6252,70167.0
2025-03-20 11:40:00,58.22,58.43,58.21,58.33,63508.0,57.6153,57.8231,57.6054,57.7242,63508.0
2025-03-20 11:50:00,58.34,58.61,58.34,58.54,284512.0,57.7341,58.0013,57.7341,57.932,284512.0
2025-03-20 12:00:00,58.53,58.76,58.52,58.65,93580.0,57.9221,58.1497,57.9122,58.0409,93580.0
2025-03-20 12:10:00,58.66,58.73,58.59,58.63,53715.0,58.0508,58.12,57.9815,58.0211,53715.0
2025-03-20 12:20:00,58.63,58.65,58.42,58.51,61908.0,58.0211,58.0409,57.8132,57.9023,61908.0
2025-03-20 12:30:00,58.52,58.56,58.42,58.44,58206.0,57.9122,57.9518,57.8132,57.833,58206.0
2025-03-20 12:40:00,58.44,58.5,58.35,58.35,58528.0,57.833,57.8924,57.744,57.744,58528.0
2025-03-20 12:50:00,58.36,58.37,58.29,58.34,67097.0,57.7539,57.7638,57.6846,57.7341,67097.0
2025-03-20 13:00:00,58.33,58.52,58.27,58.51,77729.0,57.7242,57.9122,57.6648,57.9023,77729.0
2025-03-20 13:10:00,58.51,58.58,58.43,58.51,79803.0,57.9023,57.9716,57.8231,57.9023,79803.0
2025-03-20 13:20:00,58.51,58.57,58.36,58.45,110035.0,57.9023,57.9617,57.7539,57.8429,110035.0
2025-03-20 13:30:00,58.45,58.45,58.29,58.39,45138.0,57.8429,57.8429,57.6846,57.7836,45138.0
2025-03-20 13:40:00,58.37,58.44,58.32,58.32,55702.0,57.7638,57.833,57.7143,57.7143,55702.0
2025-03-20 13:50:00,58.33,58.38,58.29,58.3,116206.0,57.7242,57.7737,57.6846,57.6945,116206.0
2025-03-20 14:00:00,58.3,58.31,58.1,58.12,94648.0,57.6945,57.7044,57.4966,57.5164,94648.0
2025-03-20 14:10:00,58.11,58.17,58.06,58.13,88040.0,57.5065,57.5658,57.457,57.5263,88040.0
2025-03-20 14:20:00,58.13,58.26,58.09,58.26,64961.0,57.5263,57.6549,57.4867,57.6549,64961.0
2025-03-20 14:30:00,58.26,58.26,58.18,58.23,54305.0,57.6549,57.6549,57.5757,57.6252,54305.0
2025-03-20 14:40:00,58.23,58.28,58.2,58.23,84917.0,57.6252,57.6747,57.5955,57.6252,84917.0
2025-03-20 14:50:00,58.23,58.36,58.2,58.31,61545.0,57.6252,57.7539,57.5955,57.7044,61545.0
2025-03-20 15:00:00,58.32,58.33,58.14,58.14,81871.0,57.7143,57.7242,57.5362,57.5362,81871.0
2025-03-20 15:10:00,58.14,58.19,58.06,58.11,99763.0,57.5362,57.5856,57.457,57.5065,99763.0
2025-03-20 15:20:00,58.1,58.33,58.09,58.24,110692.0,57.4966,57.7242,57.4867,57.6351,110692.0
2025-03-20 15:30:00,58.24,58.24,58.14,58.17,119341.0,57.6351,57.6351,57.5362,57.5658,119341.0
2025-03-20 15:40:00,58.17,58.18,58.08,58.16,156800.0,57.5658,57.5757,57.4768,57.5559,156800.0
2025-03-20 15:50:00,58.16,58.33,58.13,58.3,639249.0,57.5559,57.7242,57.5263,57.6945,639249.0
2025-03-21 09:30:00,58.4,59.26,58.29,59.1,754991.0,57.7935,58.6445,57.6846,58.4862,754991.0
2025-03-21 09:40:00,59.15,59.17,58.54,58.62,101380.0,58.5357,58.5555,57.932,58.0112,101380.0
2025-03-21 09:50:00,58.62,58.82,58.46,58.81,109508.0,58.0112,58.2091,57.8528,58.1992,109508.0
2025-03-21 10:00:00,58.81,58.86,58.51,58.53,103819.0,58.1992,58.2487,57.9023,57.9221,103819.0
2025-03-21 10:10:00,58.51,58.55,58.23,58.26,89464.0,57.9023,57.9419,57.6252,57.6549,89464.0
2025-03-21 10:20:00,58.26,58.44,58.1,58.42,91542.0,57.6549,57.833,57.4966,57.8132,91542.0
2025-03-21 10:30:00,58.43,58.43,58.25,58.43,61345.0,57.8231,57.8231,57.645,57.8231,61345.0
2025-03-21 10:40:00,58.43,58.53,58.35,58.53,63030.0,57.8231,57.9221,57.744,57.9221,63030.0
2025-03-21 10:50:00,58.53,58.72,58.52,58.59,82272.0,57.9221,58.1101,57.9122,57.9815,82272.0
2025-03-21 11:00:00,58.6,58.78,58.52,58.76,126979.0,57.9914,58.1695,57.9122,58.1497,126979.0
2025-03-21 11:10:00,58.77,58.78,58.7,58.73,69672.0,58.1596,58.1695,58.0903,58.12,69672.0
2025-03-21 11:20:00,58.74,58.75,58.61,58.61,72216.0,58.1299,58.1398,58.0013,58.0013,72216.0
2025-03-21 11:30:00,58.61,58.62,58.49,58.51,57214.0,58.0013,58.0112,57.8825,57.9023,57214.0
2025-03-21 11:40:00,58.51,58.54,58.46,58.5,65387.0,57.9023,57.932,57.8528,57.8924,65387.0
2025-03-21 11:50:00,58.48,58.61,58.46,58.46,56450.0,57.8726,58.0013,57.8528,57.8528,56450.0
2025-03-21 12:00:00,58.46,58.49,58.38,58.48,62112.0,57.8528,57.8825,57.7737,57.8726,62112.0
2025-03-21 12:10:00,58.47,58.59,58.42,58.57,56249.0,57.8627,57.9815,57.8132,57.9617,56249.0
2025-03-21 12:20:00,58.58,58.79,58.56,58.73,69359.0,57.9716,58.1794,57.9518,58.12,69359.0
2025-03-21 12:30:00,58.72,58.75,58.66,58.74,58807.0,58.1101,58.1398,58.0508,58.1299,58807.0
2025-03-21 12:40:00,58.75,58.92,58.75,58.8,62611.0,58.1398,58.3081,58.1398,58.1893,62611.0
2025-03-21 12:50:00,58.79,58.86,58.73,58.8,54325.0,58.1794,58.2487,58.12,58.1893,54325.0
2025-03-21 13:00:00,58.81,58.82,58.72,58.77,70061.0,58.1992,58.2091,58.1101,58.1596,70061.0
2025-03-21 13:10:00,58.77,58.78,58.62,58.67,62303.0,58.1596,58.1695,58.0112,58.0607,62303.0
2025-03-21 13:20:00,58.66,58.69,58.55,58.55,66009.0,58.0508,58.0804,57.9419,57.9419,66009.0
2025-03-21 13:30:00,58.56,58.57,58.51,58.52,48023.0,57.9518,57.9617,57.9023,57.9122,48023.0
2025-03-21 13:40:00,58.51,58.64,58.5,58.61,56213.0,57.9023,58.031,57.8924,58.0013,56213.0
2025-03-21 13:50:00,58.61,58.71,58.6,58.68,68569.0,58.0013,58.1002,57.9914,58.0705,68569.0
2025-03-21 14:00:00,58.69,58.7,58.54,58.6,69276.0,58.0804,58.0903,57.932,57.9914,69276.0
2025-03-21 14:10:00,58.61,58.63,58.54,58.54,63441.0,58.0013,58.0211,57.932,57.932,63441.0
2025-03-21 14:20:00,58.54,58.66,58.53,58.63,101267.0,57.932,58.0508,57.9221,58.0211,101267.0
2025-03-21 14:30:00,58.63,58.8,58.55,58.79,81381.0,58.0211,58.1893,57.9419,58.1794,81381.0
2025-03-21 14:40:00,58.8,59.01,58.79,59.01,144370.0,58.1893,58.3971,58.1794,58.3971,144370.0
2025-03-21 14:50:00,59.01,59.01,58.82,58.83,302382.0,58.3971,58.3971,58.2091,58.219,302382.0
2025-03-21 15:00:00,58.83,58.94,58.72,58.84,283269.0,58.219,58.3278,58.1101,58.2289,283269.0
2025-03-21 15:10:00,58.83,58.9,58.72,58.8,317445.0,58.219,58.2883,58.1101,58.1893,317445.0
2025-03-21 15:20:00,58.82,58.87,58.77,58.77,197950.0,58.2091,58.2586,58.1596,58.1596,197950.0
2025-03-21 15:30:00,58.77,58.9,58.72,58.83,405882.0,58.1596,58.2883,58.1101,58.219,405882.0
2025-03-21 15:40:00,58.83,58.88,58.64,58.72,384918.0,58.219,58.2685,58.031,58.1101,384918.0
2025-03-21 15:50:00,58.74,59.12,58.65,58.67,1085840.0,58.1299,58.506,58.0409,58.0607,1085840.0
2025-03-24 09:30:00,58.0,59.08,57.99,58.73,269062.0,57.3976,58.4664,57.3877,58.12,269062.0
2025-03-24 09:40:00,58.72,59.09,58.71,59.03,164119.0,58.1101,58.4763,58.1002,58.4169,164119.0
2025-03-24 09:50:00,59.01,59.05,58.71,58.75,92066.0,58.3971,58.4367,58.1002,58.1398,92066.0
2025-03-24 10:00:00,58.75,58.86,58.55,58.65,86895.0,58.1398,58.2487,57.9419,58.0409,86895.0
2025-03-24 10:10:00,58.65,58.68,58.34,58.37,73824.0,58.0409,58.0705,57.7341,57.7638,73824.0
2025-03-24 10:20:00,58.38,58.4,58.16,58.19,58788.0,57.7737,57.7935,57.5559,57.5856,58788.0
2025-03-24 10:30:00,58.18,58.2,58.02,58.12,80096.0,57.5757,57.5955,57.4174,57.5164,80096.0
2025-03-24 10:40:00,58.13,58.21,58.08,58.12,62722.0,57.5263,57.6054,57.4768,57.5164,62722.0
2025-03-24 10:50:00,58.12,58.24,58.1,58.19,108866.0,57.5164,57.6351,57.4966,57.5856,108866.0
2025-03-24 11:00:00,58.2,58.26,58.14,58.19,119147.0,57.5955,57.6549,57.5362,57.5856,119147.0
2025-03-24 11:10:00,58.19,58.34,58.14,58.26,82666.0,57.5856,57.7341,57.5362,57.6549,82666.0
2025-03-24 11:20:00,58.26,58.36,58.23,58.29,83047.0,57.6549,57.7539,57.6252,57.6846,83047.0
2025-03-24 11:30:00,58.29,58.3,58.15,58.2,41698.0,57.6846,57.6945,57.5461,57.5955,41698.0
2025-03-24 11:40:00,58.22,58.25,58.16,58.23,37293.0,57.6153,57.645,57.5559,57.6252,37293.0
2025-03-24 11:50:00,58.22,58.25,58.13,58.2,37476.0,57.6153,57.645,57.5263,57.5955,37476.0
2025-03-24 12:00:00,58.2,58.24,58.15,58.18,54504.0,57.5955,57.6351,57.5461,57.5757,54504.0
2025-03-24 12:10:00,58.18,58.26,58.16,58.21,46189.0,57.5757,57.6549,57.5559,57.6054,46189.0
2025-03-24 12:20:00,58.22,58.23,58.12,58.12,58274.0,57.6153,57.6252,57.5164,57.5164,58274.0
2025-03-24 12:30:00,58.11,58.16,58.07,58.09,47351.0,57.5065,57.5559,57.4669,57.4867,47351.0
2025-03-24 12:40:00,58.08,58.13,58.04,58.06,37301.0,57.4768,57.5263,57.4372,57.457,37301.0
2025-03-24 12:50:00,58.06,58.13,58.05,58.05,33975.0,57.457,57.5263,57.4471,57.4471,33975.0
2025-03-24 13:00:00,58.05,58.05,57.78,57.83,94034.0,57.4471,57.4471,57.1799,57.2294,94034.0
2025-03-24 13:10:00,57.83,57.93,57.82,57.92,44811.0,57.2294,57.3283,57.2195,57.3184,44811.0
2025-03-24 13:20:00,57.92,57.99,57.9,57.93,43535.0,57.3184,57.3877,57.2986,57.3283,43535.0
2025-03-24 13:30:00,57.94,57.98,57.86,57.89,44218.0,57.3382,57.3778,57.2591,57.2888,44218.0
2025-03-24 13:40:00,57.88,57.95,57.88,57.93,35995.0,57.2789,57.3481,57.2789,57.3283,35995.0
2025-03-24 13:50:00,57.93,58.03,57.91,58.0,43896.0,57.3283,57.4273,57.3085,57.3976,43896.0
2025-03-24 14:00:00,58.0,58.02,57.94,57.99,49631.0,57.3976,57.4174,57.3382,57.3877,49631.0
2025-03-24 14:10:00,57.97,57.98,57.86,57.9,32348.0,57.3679,57.3778,57.2591,57.2986,32348.0
2025-03-24 14:20:00,57.9,57.94,57.81,57.82,38303.0,57.2986,57.3382,57.2096,57.2195,38303.0
2025-03-24 14:30:00,57.83,57.94,57.81,57.93,41021.0,57.2294,57.3382,57.2096,57.3283,41021.0
2025-03-24 14:40:00,57.93,57.97,57.89,57.91,46676.0,57.3283,57.3679,57.2888,57.3085,46676.0
2025-03-24 14:50:00,57.92,57.97,57.9,57.93,37899.0,57.3184,57.3679,57.2986,57.3283,37899.0
2025-03-24 15:00:00,57.92,57.95,57.87,57.88,51762.0,57.3184,57.3481,57.269,57.2789,51762.0
2025-03-24 15:10:00,57.88,57.95,57.85,57.86,64554.0,57.2789,57.3481,57.2492,57.2591,64554.0
2025-03-24 15:20:00,57.87,58.07,57.87,58.05,83042.0,57.269,57.4669,57.269,57.4471,83042.0
2025-03-24 15:30:00,58.05,58.22,58.02,58.21,93394.0,57.4471,57.6153,57.4174,57.6054,93394.0
2025-03-24 15:40:00,58.21,58.21,58.07,58.15,137996.0,57.6054,57.6054,57.4669,57.5461,137996.0
2025-03-24 15:50:00,58.15,58.27,58.06,58.15,552650.0,57.5461,57.6648,57.457,57.5461,552650.0
2025-03-25 09:30:00,58.47,58.47,57.66,57.86,193884.0,57.8627,57.8627,57.0611,57.2591,193884.0
2025-03-25 09:40:00,57.83,58.12,57.8,58.03,79470.0,57.2294,57.5164,57.1997,57.4273,79470.0
2025-03-25 09:50:00,58.03,58.09,57.72,57.76,93258.0,57.4273,57.4867,57.1205,57.1601,93258.0
2025-03-25 10:00:00,57.75,57.95,57.64,57.81,128077.0,57.1502,57.3481,57.0414,57.2096,128077.0
2025-03-25 10:10:00,57.82,58.16,57.77,58.06,98615.0,57.2195,57.5559,57.17,57.457,98615.0
2025-03-25 10:20:00,58.06,58.15,57.96,57.98,71886.0,57.457,57.5461,57.358,57.3778,71886.0
2025-03-25 10:30:00,57.98,58.01,57.77,57.82,66964.0,57.3778,57.4075,57.17,57.2195,66964.0
2025-03-25 10:40:00,57.82,57.92,57.73,57.91,181824.0,57.2195,57.3184,57.1304,57.3085,181824.0
2025-03-25 10:50:00,57.91,58.14,57.91,58.13,106713.0,57.3085,57.5362,57.3085,57.5263,106713.0
2025-03-25 11:00:00,58.13,58.13,57.93,58.05,70816.0,57.5263,57.5263,57.3283,57.4471,70816.0
2025-03-25 11:10:00,58.05,58.17,58.04,58.15,50272.0,57.4471,57.5658,57.4372,57.5461,50272.0
2025-03-25 11:20:00,58.14,58.15,58.0,58.04,29379.0,57.5362,57.5461,57.3976,57.4372,29379.0
2025-03-25 11:30:00,58.06,58.2,58.05,58.18,44682.0,57.457,57.5955,57.4471,57.5757,44682.0
2025-03-25 11:40:00,58.18,58.19,58.09,58.11,30526.0,57.5757,57.5856,57.4867,57.5065,30526.0
2025-03-25 11:50:00,58.1,58.19,58.09,58.15,31113.0,57.4966,57.5856,57.4867,57.5461,31113.0
2025-03-25 12:00:00,58.15,58.21,58.15,58.18,21415.0,57.5461,57.6054,57.5461,57.5757,21415.0
2025-03-25 12:10:00,58.18,58.26,58.17,58.25,28947.0,57.5757,57.6549,57.5658,57.645,28947.0
2025-03-25 12:20:00,58.25,58.28,58.17,58.19,46783.0,57.645,57.6747,57.5658,57.5856,46783.0
2025-03-25 12:30:00,58.19,58.2,58.04,58.06,37966.0,57.5856,57.5955,57.4372,57.457,37966.0
2025-03-25 12:40:00,58.07,58.07,58.0,58.01,35005.0,57.4669,57.4669,57.3976,57.4075,35005.0
2025-03-25 12:50:00,58.01,58.02,57.84,57.94,59365.0,57.4075,57.4174,57.2393,57.3382,59365.0
2025-03-25 13:00:00,57.94,57.96,57.88,57.96,37901.0,57.3382,57.358,57.2789,57.358,37901.0
2025-03-25 13:10:00,57.96,57.98,57.92,57.97,24251.0,57.358,57.3778,57.3184,57.3679,24251.0
2025-03-25 13:20:00,57.97,58.08,57.96,58.07,42552.0,57.3679,57.4768,57.358,57.4669,42552.0
2025-03-25 13:30:00,58.07,58.08,57.94,57.97,27477.0,57.4669,57.4768,57.3382,57.3679,27477.0
2025-03-25 13:40:00,57.97,58.0,57.95,57.97,23809.0,57.3679,57.3976,57.3481,57.3679,23809.0
2025-03-25 13:50:00,57.97,57.99,57.93,57.94,37891.0,57.3679,57.3877,57.3283,57.3382,37891.0
2025-03-25 14:00:00,57.94,57.99,57.89,57.93,26327.0,57.3382,57.3877,57.2888,57.3283,26327.0
2025-03-25 14:10:00,57.93,57.96,57.88,57.92,34239.0,57.3283,57.358,57.2789,57.3184,34239.0
2025-03-25 14:20:00,57.93,57.98,57.91,57.92,34507.0,57.3283,57.3778,57.3085,57.3184,34507.0
2025-03-25 14:30:00,57.92,57.97,57.88,57.97,47339.0,57.3184,57.3679,57.2789,57.3679,47339.0
2025-03-25 14:40:00,57.97,58.01,57.96,57.98,36702.0,57.3679,57.4075,57.358,57.3778,36702.0
2025-03-25 14:50:00,57.98,57.98,57.82,57.83,37848.0,57.3778,57.3778,57.2195,57.2294,37848.0
2025-03-25 15:00:00,57.82,57.91,57.81,57.9,41853.0,57.2195,57.3085,57.2096,57.2986,41853.0
2025-03-25 15:10:00,57.89,57.89,57.8,57.84,62755.0,57.2888,57.2888,57.1997,57.2393,62755.0
2025-03-25 15:20:00,57.84,57.96,57.82,57.91,71609.0,57.2393,57.358,57.2195,57.3085,71609.0
2025-03-25 15:30:00,57.91,57.92,57.62,57.81,157117.0,57.3085,57.3184,57.0216,57.2096,157117.0
2025-03-25 15:40:00,57.8,57.87,57.76,57.85,92703.0,57.1997,57.269,57.1601,57.2492,92703.0
2025-03-25 15:50:00,57.85,57.85,57.66,57.79,413349.0,57.2492,57.2492,57.0611,57.1898,413349.0
2025-03-26 09:30:00,57.94,58.28,57.83,58.28,132489.0,57.3382,57.6747,57.2294,57.6747,132489.0
2025-03-26 09:40:00,58.29,58.37,58.17,58.32,61262.0,57.6846,57.7638,57.5658,57.7143,61262.0
2025-03-26 09:50:00,58.32,58.4,58.14,58.23,96263.0,57.7143,57.7935,57.5362,57.6252,96263.0
2025-03-26 10:00:00,58.27,58.35,58.13,58.19,84304.0,57.6648,57.744,57.5263,57.5856,84304.0
2025-03-26 10:10:00,58.21,58.42,58.15,58.41,118208.0,57.6054,57.8132,57.5461,57.8034,118208.0
2025-03-26 10:20:00,58.41,58.6,58.33,58.35,74767.0,57.8034,57.9914,57.7242,57.744,74767.0
2025-03-26 10:30:00,58.35,58.47,58.33,58.42,82137.0,57.744,57.8627,57.7242,57.8132,82137.0
2025-03-26 10:40:00,58.42,58.6,58.41,58.51,71440.0,57.8132,57.9914,57.8034,57.9023,71440.0
2025-03-26 10:50:00,58.5,58.7,58.47,58.61,265907.0,57.8924,58.0903,57.8627,58.0013,265907.0
2025-03-26 11:00:00,58.61,58.61,58.48,58.52,65993.0,58.0013,58.0013,57.8726,57.9122,65993.0
2025-03-26 11:10:00,58.52,58.57,58.43,58.45,55924.0,57.9122,57.9617,57.8231,57.8429,55924.0
2025-03-26 11:20:00,58.44,58.53,58.41,58.51,52054.0,57.833,57.9221,57.8034,57.9023,52054.0
2025-03-26 11:30:00,58.51,58.53,58.46,58.49,36856.0,57.9023,57.9221,57.8528,57.8825,36856.0
2025-03-26 11:40:00,58.49,58.57,58.48,58.56,47211.0,57.8825,57.9617,57.8726,57.9518,47211.0
2025-03-26 11:50:00,58.57,58.69,58.55,58.68,58046.0,57.9617,58.0804,57.9419,58.0705,58046.0
2025-03-26 12:00:00,58.68,58.73,58.6,58.62,85487.0,58.0705,58.12,57.9914,58.0112,85487.0
2025-03-26 12:10:00,58.63,58.77,58.62,58.77,34103.0,58.0211,58.1596,58.0112,58.1596,34103.0
2025-03-26 12:20:00,58.78,58.78,58.62,58.65,33857.0,58.1695,58.1695,58.0112,58.0409,33857.0
2025-03-26 12:30:00,58.66,58.7,58.61,58.69,46353.0,58.0508,58.0903,58.0013,58.0804,46353.0
2025-03-26 12:40:00,58.68,58.76,58.67,58.75,27555.0,58.0705,58.1497,58.0607,58.1398,27555.0
2025-03-26 12:50:00,58.75,58.92,58.73,58.9,54548.0,58.1398,58.3081,58.12,58.2883,54548.0
2025-03-26 13:00:00,58.9,58.97,58.84,58.97,53194.0,58.2883,58.3575,58.2289,58.3575,53194.0
2025-03-26 13:10:00,58.97,59.04,58.94,59.0,36569.0,58.3575,58.4268,58.3278,58.3872,36569.0
2025-03-26 13:20:00,59.01,59.04,58.88,58.93,48546.0,58.3971,58.4268,58.2685,58.318,48546.0
2025-03-26 13:30:00,58.93,59.05,58.93,59.05,36663.0,58.318,58.4367,58.318,58.4367,36663.0
2025-03-26 13:40:00,59.04,59.05,58.97,59.04,39058.0,58.4268,58.4367,58.3575,58.4268,39058.0
2025-03-26 13:50:00,59.04,59.09,59.0,59.01,33455.0,58.4268,58.4763,58.3872,58.3971,33455.0
2025-03-26 14:00:00,59.01,59.15,59.01,59.13,79848.0,58.3971,58.5357,58.3971,58.5159,79848.0
2025-03-26 14:10:00,59.14,59.2,59.14,59.16,37359.0,58.5258,58.5851,58.5258,58.5456,37359.0
2025-03-26 14:20:00,59.15,59.18,59.12,59.14,31411.0,58.5357,58.5654,58.506,58.5258,31411.0
2025-03-26 14:30:00,59.13,59.19,59.11,59.13,44065.0,58.5159,58.5753,58.4961,58.5159,44065.0
2025-03-26 14:40:00,59.12,59.2,59.12,59.17,40708.0,58.506,58.5851,58.506,58.5555,40708.0
2025-03-26 14:50:00,59.17,59.28,59.15,59.27,55749.0,58.5555,58.6643,58.5357,58.6544,55749.0
2025-03-26 15:00:00,59.28,59.3,59.09,59.1,35338.0,58.6643,58.6841,58.4763,58.4862,35338.0
2025-03-26 15:10:00,59.1,59.18,59.04,59.05,43342.0,58.4862,58.5654,58.4268,58.4367,43342.0
2025-03-26 15:20:00,59.05,59.14,59.05,59.14,59896.0,58.4367,58.5258,58.4367,58.5258,59896.0
2025-03-26 15:30:00,59.14,59.24,59.11,59.15,88483.0,58.5258,58.6247,58.4961,58.5357,88483.0
2025-03-26 15:40:00,59.15,59.26,59.14,59.22,107006.0,58.5357,58.6445,58.5258,58.6049,107006.0
2025-03-26 15:50:00,59.23,59.26,59.02,59.07,516486.0,58.6148,58.6445,58.407,58.4565,516486.0
2025-03-27 09:30:00,59.53,59.91,59.32,59.9,94233.0,58.9117,59.2878,58.7039,59.2779,94233.0
2025-03-27 09:40:00,59.86,59.92,59.64,59.66,44892.0,59.2383,59.2977,59.0206,59.0404,44892.0
2025-03-27 09:50:00,59.62,59.91,59.52,59.77,107596.0,59.0008,59.2878,58.9018,59.1492,107596.0
2025-03-27 10:00:00,59.77,60.03,59.68,59.99,94559.0,59.1492,59.4065,59.0602,59.3669,94559.0
2025-03-27 10:10:00,59.98,60.02,59.76,59.79,59125.0,59.357,59.3966,59.1393,59.169,59125.0
2025-03-27 10:20:00,59.79,59.91,59.68,59.84,71650.0,59.169,59.2878,59.0602,59.2185,71650.0
2025-03-27 10:30:00,59.82,59.83,59.56,59.67,56114.0,59.1987,59.2086,58.9414,59.0503,56114.0
2025-03-27 10:40:00,59.67,59.78,59.6,59.76,42367.0,59.0503,59.1591,58.981,59.1393,42367.0
2025-03-27 10:50:00,59.75,59.86,59.69,59.74,42201.0,59.1294,59.2383,59.0701,59.1195,42201.0
2025-03-27 11:00:00,59.74,59.83,59.65,59.81,22193.0,59.1195,59.2086,59.0305,59.1888,22193.0
2025-03-27 11:10:00,59.82,59.94,59.8,59.92,25408.0,59.1987,59.3175,59.1789,59.2977,25408.0
2025-03-27 11:20:00,59.91,59.94,59.83,59.92,49578.0,59.2878,59.3175,59.2086,59.2977,49578.0
2025-03-27 11:30:00,59.93,60.01,59.92,59.98,44221.0,59.3076,59.3867,59.2977,59.357,44221.0
2025-03-27 11:40:00,59.98,60.0,59.92,59.96,21887.0,59.357,59.3768,59.2977,59.3373,21887.0
2025-03-27 11:50:00,59.96,59.96,59.86,59.94,29311.0,59.3373,59.3373,59.2383,59.3175,29311.0
2025-03-27 12:00:00,59.94,59.95,59.78,59.79,37480.0,59.3175,59.3274,59.1591,59.169,37480.0
2025-03-27 12:10:00,59.79,59.79,59.62,59.63,49780.0,59.169,59.169,59.0008,59.0107,49780.0
2025-03-27 12:20:00,59.63,59.71,59.62,59.67,30838.0,59.0107,59.0899,59.0008,59.0503,30838.0
2025-03-27 12:30:00,59.68,59.69,59.6,59.61,20858.0,59.0602,59.0701,58.981,58.9909,20858.0
2025-03-27 12:40:00,59.63,59.64,59.52,59.57,27242.0,59.0107,59.0206,58.9018,58.9513,27242.0
2025-03-27 12:50:00,59.58,59.61,59.55,59.57,30893.0,58.9612,58.9909,58.9315,58.9513,30893.0
2025-03-27 13:00:00,59.57,59.63,59.52,59.61,40436.0,58.9513,59.0107,58.9018,58.9909,40436.0
2025-03-27 13:10:00,59.63,59.63,59.55,59.58,28778.0,59.0107,59.0107,58.9315,58.9612,28778.0
2025-03-27 13:20:00,59.57,59.69,59.56,59.6,38986.0,58.9513,59.0701,58.9414,58.981,38986.0
2025-03-27 13:30:00,59.6,59.67,59.55,59.57,34648.0,58.981,59.0503,58.9315,58.9513,34648.0
2025-03-27 13:40:00,59.57,59.57,59.46,59.48,25178.0,58.9513,58.9513,58.8424,58.8622,25178.0
2025-03-27 13:50:00,59.48,59.49,59.43,59.47,22892.0,58.8622,58.8721,58.8128,58.8523,22892.0
2025-03-27 14:00:00,59.47,59.64,59.46,59.64,28726.0,58.8523,59.0206,58.8424,59.0206,28726.0
2025-03-27 14:10:00,59.64,59.77,59.61,59.76,34023.0,59.0206,59.1492,58.9909,59.1393,34023.0
2025-03-27 14:20:00,59.76,59.83,59.73,59.74,38580.0,59.1393,59.2086,59.1096,59.1195,38580.0
2025-03-27 14:30:00,59.74,59.84,59.73,59.8,25766.0,59.1195,59.2185,59.1096,59.1789,25766.0
2025-03-27 14:40:00,59.8,59.8,59.72,59.76,33928.0,59.1789,59.1789,59.0997,59.1393,33928.0
2025-03-27 14:50:00,59.74,59.76,59.68,59.7,25335.0,59.1195,59.1393,59.0602,59.08,25335.0
2025-03-27 15:00:00,59.7,59.81,59.7,59.78,27986.0,59.08,59.1888,59.08,59.1591,27986.0
2025-03-27 15:10:00,59.77,59.78,59.7,59.74,50744.0,59.1492,59.1591,59.08,59.1195,50744.0
2025-03-27 15:20:00,59.75,59.8,59.73,59.77,52394.0,59.1294,59.1789,59.1096,59.1492,52394.0
2025-03-27 15:30:00,59.75,59.9,59.74,59.78,65189.0,59.1294,59.2779,59.1195,59.1591,65189.0
2025-03-27 15:40:00,59.79,59.85,59.74,59.84,116889.0,59.169,59.2284,59.1195,59.2185,116889.0
2025-03-27 15:50:00,59.84,59.86,59.58,59.62,559046.0,59.2185,59.2383,58.9612,59.0008,559046.0
2025-03-28 09:30:00,60.01,60.47,59.62,59.75,139187.0,59.3867,59.842,59.0008,59.1294,139187.0
2025-03-28 09:40:00,59.75,59.78,59.5,59.56,127139.0,59.1294,59.1591,58.882,58.9414,127139.0
2025-03-28 09:50:00,59.56,59.75,59.44,59.67,70661.0,58.9414,59.1294,58.8227,59.0503,70661.0
2025-03-28 10:00:00,59.65,60.04,59.58,59.97,99768.0,59.0305,59.4164,58.9612,59.3472,99768.0
2025-03-28 10:10:00,59.98,60.02,59.74,59.9,50305.0,59.357,59.3966,59.1195,59.2779,50305.0
2025-03-28 10:20:00,59.91,60.15,59.86,60.12,39349.0,59.2878,59.5253,59.2383,59.4956,39349.0
2025-03-28 10:30:00,60.14,60.18,59.89,59.91,52300.0,59.5154,59.555,59.268,59.2878,52300.0
2025-03-28 10:40:00,59.91,59.96,59.61,59.77,106255.0,59.2878,59.3373,58.9909,59.1492,106255.0
2025-03-28 10:50:00,59.77,59.78,59.63,59.65,37323.0,59.1492,59.1591,59.0107,59.0305,37323.0
2025-03-28 11:00:00,59.66,59.86,59.66,59.79,76921.0,59.0404,59.2383,59.0404,59.169,76921.0
2025-03-28 11:10:00,59.8,59.81,59.65,59.65,64950.0,59.1789,59.1888,59.0305,59.0305,64950.0
2025-03-28 11:20:00,59.67,59.74,59.55,59.58,84073.0,59.0503,59.1195,58.9315,58.9612,84073.0
2025-03-28 11:30:00,59.59,59.75,59.57,59.73,42108.0,58.9711,59.1294,58.9513,59.1096,42108.0
2025-03-28 11:40:00,59.73,59.77,59.67,59.69,32166.0,59.1096,59.1492,59.0503,59.0701,32166.0
2025-03-28 11:50:00,59.69,59.8,59.66,59.75,47356.0,59.0701,59.1789,59.0404,59.1294,47356.0
2025-03-28 12:00:00,59.75,59.77,59.69,59.71,40843.0,59.1294,59.1492,59.0701,59.0899,40843.0
2025-03-28 12:10:00,59.71,59.71,59.6,59.69,43206.0,59.0899,59.0899,58.981,59.0701,43206.0
2025-03-28 12:20:00,59.69,59.71,59.56,59.6,58113.0,59.0701,59.0899,58.9414,58.981,58113.0
2025-03-28 12:30:00,59.61,59.61,59.51,59.55,57073.0,58.9909,58.9909,58.8919,58.9315,57073.0
2025-03-28 12:40:00,59.54,59.56,59.44,59.48,65249.0,58.9216,58.9414,58.8227,58.8622,65249.0
2025-03-28 12:50:00,59.49,59.59,59.46,59.59,334005.0,58.8721,58.9711,58.8424,58.9711,334005.0
2025-03-28 13:00:00,59.59,59.61,59.49,59.51,71292.0,58.9711,58.9909,58.8721,58.8919,71292.0
2025-03-28 13:10:00,59.52,59.55,59.43,59.43,39137.0,58.9018,58.9315,58.8128,58.8128,39137.0
2025-03-28 13:20:00,59.44,59.49,59.37,59.49,62391.0,58.8227,58.8721,58.7534,58.8721,62391.0
2025-03-28 13:30:00,59.49,59.51,59.43,59.44,63358.0,58.8721,58.8919,58.8128,58.8227,63358.0
2025-03-28 13:40:00,59.43,59.49,59.35,59.47,45937.0,58.8128,58.8721,58.7336,58.8523,45937.0
2025-03-28 13:50:00,59.46,59.53,59.45,59.51,38953.0,58.8424,58.9117,58.8326,58.8919,38953.0
2025-03-28 14:00:00,59.51,59.55,59.4,59.46,62053.0,58.8919,58.9315,58.7831,58.8424,62053.0
2025-03-28 14:10:00,59.46,59.47,59.11,59.12,62605.0,58.8424,58.8523,58.4961,58.506,62605.0
2025-03-28 14:20:00,59.1,59.16,58.99,59.09,105800.0,58.4862,58.5456,58.3773,58.4763,105800.0
2025-03-28 14:30:00,59.1,59.24,59.06,59.13,162553.0,58.4862,58.6247,58.4466,58.5159,162553.0
2025-03-28 14:40:00,59.13,59.19,59.08,59.18,69330.0,58.5159,58.5753,58.4664,58.5654,69330.0
2025-03-28 14:50:00,59.18,59.25,59.18,59.23,51597.0,58.5654,58.6346,58.5654,58.6148,51597.0
2025-03-28 15:00:00,59.22,59.26,59.16,59.23,113421.0,58.6049,58.6445,58.5456,58.6148,113421.0
2025-03-28 15:10:00,59.23,59.31,59.19,59.21,119055.0,58.6148,58.694,58.5753,58.595,119055.0
2025-03-28 15:20:00,59.21,59.22,59.08,59.11,113082.0,58.595,58.6049,58.4664,58.4961,113082.0
2025-03-28 15:30:00,59.11,59.22,59.04,59.08,150579.0,58.4961,58.6049,58.4268,58.4664,150579.0
2025-03-28 15:40:00,59.06,59.17,58.97,59.14,199624.0,58.4466,58.5555,58.3575,58.5258,199624.0
2025-03-28 15:50:00,59.13,59.2,59.04,59.12,493524.0,58.5159,58.5851,58.4268,58.506,493524.0
2025-03-31 09:30:00,59.73,60.41,59.6,60.37,140117.0,59.1096,59.7826,58.981,59.743,140117.0
2025-03-31 09:40:00,60.41,60.65,60.26,60.34,92110.0,59.7826,60.0201,59.6341,59.7133,92110.0
2025-03-31 09:50:00,60.38,60.47,60.19,60.46,74900.0,59.7529,59.842,59.5649,59.8321,74900.0
2025-03-31 10:00:00,60.45,60.5,59.97,60.06,106234.0,59.8222,59.8716,59.3472,59.4362,106234.0
2025-03-31 10:10:00,60.08,60.25,59.86,60.24,122359.0,59.456,59.6242,59.2383,59.6143,122359.0
2025-03-31 10:20:00,60.23,60.52,60.2,60.46,76848.0,59.6045,59.8914,59.5748,59.8321,76848.0
2025-03-31 10:30:00,60.44,60.64,60.43,60.58,58069.0,59.8123,60.0102,59.8024,59.9508,58069.0
2025-03-31 10:40:00,60.6,60.64,60.51,60.59,85398.0,59.9706,60.0102,59.8815,59.9607,85398.0
2025-03-31 10:50:00,60.58,60.61,60.38,60.52,38496.0,59.9508,59.9805,59.7529,59.8914,38496.0
2025-03-31 11:00:00,60.5,60.55,60.4,60.5,58567.0,59.8716,59.9211,59.7727,59.8716,58567.0
2025-03-31 11:10:00,60.49,60.63,60.45,60.47,32853.0,59.8618,60.0003,59.8222,59.842,32853.0
2025-03-31 11:20:00,60.45,60.49,60.18,60.23,41232.0,59.8222,59.8618,59.555,59.6045,41232.0
2025-03-31 11:30:00,60.22,60.29,60.11,60.16,42991.0,59.5946,59.6638,59.4857,59.5352,42991.0
2025-03-31 11:40:00,60.15,60.2,59.97,60.01,36425.0,59.5253,59.5748,59.3472,59.3867,36425.0
2025-03-31 11:50:00,60.01,60.01,59.83,59.94,34456.0,59.3867,59.3867,59.2086,59.3175,34456.0
2025-03-31 12:00:00,59.94,59.95,59.8,59.8,40478.0,59.3175,59.3274,59.1789,59.1789,40478.0
2025-03-31 12:10:00,59.8,59.92,59.74,59.82,44464.0,59.1789,59.2977,59.1195,59.1987,44464.0
2025-03-31 12:20:00,59.81,59.88,59.71,59.72,24269.0,59.1888,59.2581,59.0899,59.0997,24269.0
2025-03-31 12:30:00,59.73,59.77,59.66,59.66,26872.0,59.1096,59.1492,59.0404,59.0404,26872.0
2025-03-31 12:40:00,59.67,59.78,59.66,59.74,18821.0,59.0503,59.1591,59.0404,59.1195,18821.0
2025-03-31 12:50:00,59.72,59.79,59.68,59.78,17944.0,59.0997,59.169,59.0602,59.1591,17944.0
2025-03-31 13:00:00,59.79,59.85,59.68,59.69,28448.0,59.169,59.2284,59.0602,59.0701,28448.0
2025-03-31 13:10:00,59.69,59.73,59.62,59.68,53410.0,59.0701,59.1096,59.0008,59.0602,53410.0
2025-03-31 13:20:00,59.67,59.68,59.61,59.68,13881.0,59.0503,59.0602,58.9909,59.0602,13881.0
2025-03-31 13:30:00,59.67,59.69,59.57,59.58,29018.0,59.0503,59.0701,58.9513,58.9612,29018.0
2025-03-31 13:40:00,59.58,59.69,59.58,59.61,36064.0,58.9612,59.0701,58.9612,58.9909,36064.0
2025-03-31 13:50:00,59.62,59.64,59.57,59.57,30726.0,59.0008,59.0206,58.9513,58.9513,30726.0
2025-03-31 14:00:00,59.57,59.72,59.56,59.69,38434.0,58.9513,59.0997,58.9414,59.0701,38434.0
2025-03-31 14:10:00,59.71,59.77,59.66,59.74,38102.0,59.0899,59.1492,59.0404,59.1195,38102.0
2025-03-31 14:20:00,59.73,59.78,59.72,59.77,19464.0,59.1096,59.1591,59.0997,59.1492,19464.0
2025-03-31 14:30:00,59.78,59.79,59.72,59.77,26180.0,59.1591,59.169,59.0997,59.1492,26180.0
2025-03-31 14:40:00,59.77,59.8,59.75,59.78,33546.0,59.1492,59.1789,59.1294,59.1591,33546.0
2025-03-31 14:50:00,59.78,59.82,59.75,59.78,27580.0,59.1591,59.1987,59.1294,59.1591,27580.0
2025-03-31 15:00:00,59.79,60.03,59.79,59.95,49242.0,59.169,59.4065,59.169,59.3274,49242.0
2025-03-31 15:10:00,59.95,59.98,59.86,59.96,62263.0,59.3274,59.357,59.2383,59.3373,62263.0
2025-03-31 15:20:00,59.96,60.0,59.91,59.92,73851.0,59.3373,59.3768,59.2878,59.2977,73851.0
2025-03-31 15:30:00,59.92,60.02,59.92,59.94,72663.0,59.2977,59.3966,59.2977,59.3175,72663.0
2025-03-31 15:40:00,59.94,60.14,59.92,60.08,108527.0,59.3175,59.5154,59.2977,59.456,108527.0
2025-03-31 15:50:00,60.09,60.1,59.74,59.79,365697.0,59.4659,59.4758,59.1195,59.169,365697.0
2025-04-01 09:30:00,60.08,60.11,59.34,59.59,150279.0,59.456,59.4857,58.7237,58.9711,150279.0
2025-04-01 09:40:00,59.57,59.57,59.14,59.54,77614.0,58.9513,58.9513,58.5258,58.9216,77614.0
2025-04-01 09:50:00,59.58,59.88,59.57,59.77,82639.0,58.9612,59.2581,58.9513,59.1492,82639.0
2025-04-01 10:00:00,59.78,60.17,59.67,59.85,104575.0,59.1591,59.5451,59.0503,59.2284,104575.0
2025-04-01 10:10:00,59.88,59.97,59.76,59.94,50552.0,59.2581,59.3472,59.1393,59.3175,50552.0
2025-04-01 10:20:00,59.95,60.0,59.86,59.95,88714.0,59.3274,59.3768,59.2383,59.3274,88714.0
2025-04-01 10:30:00,59.94,60.12,59.89,60.11,51936.0,59.3175,59.4956,59.268,59.4857,51936.0
2025-04-01 10:40:00,60.14,60.24,60.13,60.23,42192.0,59.5154,59.6143,59.5055,59.6045,42192.0
2025-04-01 10:50:00,60.23,60.28,60.12,60.24,56532.0,59.6045,59.6539,59.4956,59.6143,56532.0
2025-04-01 11:00:00,60.23,60.26,60.11,60.13,58211.0,59.6045,59.6341,59.4857,59.5055,58211.0
2025-04-01 11:10:00,60.15,60.2,59.98,60.02,85711.0,59.5253,59.5748,59.357,59.3966,85711.0
2025-04-01 11:20:00,60.05,60.08,59.95,60.02,49058.0,59.4263,59.456,59.3274,59.3966,49058.0
2025-04-01 11:30:00,60.02,60.06,59.95,59.95,32347.0,59.3966,59.4362,59.3274,59.3274,32347.0
2025-04-01 11:40:00,59.96,60.02,59.92,60.02,30056.0,59.3373,59.3966,59.2977,59.3966,30056.0
2025-04-01 11:50:00,60.02,60.13,60.0,60.13,34387.0,59.3966,59.5055,59.3768,59.5055,34387.0
2025-04-01 12:00:00,60.13,60.18,60.08,60.09,19415.0,59.5055,59.555,59.456,59.4659,19415.0
2025-04-01 12:10:00,60.09,60.1,59.99,60.02,19330.0,59.4659,59.4758,59.3669,59.3966,19330.0
2025-04-01 12:20:00,60.01,60.04,59.93,59.95,37159.0,59.3867,59.4164,59.3076,59.3274,37159.0
2025-04-01 12:30:00,59.93,59.96,59.84,59.91,32524.0,59.3076,59.3373,59.2185,59.2878,32524.0
2025-04-01 12:40:00,59.89,59.92,59.82,59.84,26553.0,59.268,59.2977,59.1987,59.2185,26553.0
2025-04-01 12:50:00,59.85,59.94,59.83,59.89,24460.0,59.2284,59.3175,59.2086,59.268,24460.0
2025-04-01 13:00:00,59.9,59.95,59.84,59.94,28663.0,59.2779,59.3274,59.2185,59.3175,28663.0
2025-04-01 13:10:00,59.95,59.95,59.83,59.85,49214.0,59.3274,59.3274,59.2086,59.2284,49214.0
2025-04-01 13:20:00,59.84,59.89,59.79,59.81,28803.0,59.2185,59.268,59.169,59.1888,28803.0
2025-04-01 13:30:00,59.8,59.81,59.69,59.75,27542.0,59.1789,59.1888,59.0701,59.1294,27542.0
2025-04-01 13:40:00,59.75,59.81,59.75,59.78,26182.0,59.1294,59.1888,59.1294,59.1591,26182.0
2025-04-01 13:50:00,59.78,59.85,59.77,59.83,28880.0,59.1591,59.2284,59.1492,59.2086,28880.0
2025-04-01 14:00:00,59.82,59.85,59.75,59.85,68707.0,59.1987,59.2284,59.1294,59.2284,68707.0
2025-04-01 14:10:00,59.85,59.95,59.82,59.95,23653.0,59.2284,59.3274,59.1987,59.3274,23653.0
2025-04-01 14:20:00,59.93,59.93,59.85,59.85,44703.0,59.3076,59.3076,59.2284,59.2284,44703.0
2025-04-01 14:30:00,59.85,59.86,59.76,59.79,46581.0,59.2284,59.2383,59.1393,59.169,46581.0
2025-04-01 14:40:00,59.79,59.79,59.71,59.73,44216.0,59.169,59.169,59.0899,59.1096,44216.0
2025-04-01 14:50:00,59.72,59.74,59.62,59.74,41760.0,59.0997,59.1195,59.0008,59.1195,41760.0
2025-04-01 15:00:00,59.73,59.75,59.68,59.7,53836.0,59.1096,59.1294,59.0602,59.08,53836.0
2025-04-01 15:10:00,59.69,59.69,59.55,59.57,46181.0,59.0701,59.0701,58.9315,58.9513,46181.0
2025-04-01 15:20:00,59.56,59.59,59.47,59.48,61251.0,58.9414,58.9711,58.8523,58.8622,61251.0
2025-04-01 15:30:00,59.47,59.69,59.47,59.68,71137.0,58.8523,59.0701,58.8523,59.0602,71137.0
2025-04-01 15:40:00,59.67,59.73,59.65,59.73,70996.0,59.0503,59.1096,59.0305,59.1096,70996.0
2025-04-01 15:50:00,59.73,59.83,59.62,59.73,314133.0,59.1096,59.2086,59.0008,59.1096,314133.0
2025-04-02 09:30:00,60.07,60.22,59.11,59.24,79571.0,59.4461,59.5946,58.4961,58.6247,79571.0
2025-04-02 09:40:00,59.23,59.45,58.96,58.97,63329.0,58.6148,58.8326,58.3476,58.3575,63329.0
2025-04-02 09:50:00,58.97,59.01,58.84,58.9,71374.0,58.3575,58.3971,58.2289,58.2883,71374.0
2025-04-02 10:00:00,58.92,59.39,58.78,59.36,69307.0,58.3081,58.7732,58.1695,58.7435,69307.0
2025-04-02 10:10:00,59.37,59.53,59.35,59.47,23550.0,58.7534,58.9117,58.7336,58.8523,23550.0
2025-04-02 10:20:00,59.47,59.52,59.37,59.5,23880.0,58.8523,58.9018,58.7534,58.882,23880.0
2025-04-02 10:30:00,59.48,59.49,59.4,59.44,34392.0,58.8622,58.8721,58.7831,58.8227,34392.0
2025-04-02 10:40:00,59.44,59.47,59.35,59.4,37756.0,58.8227,58.8523,58.7336,58.7831,37756.0
2025-04-02 10:50:00,59.4,59.52,59.37,59.4,36168.0,58.7831,58.9018,58.7534,58.7831,36168.0
2025-04-02 11:00:00,59.39,59.49,59.39,59.42,29390.0,58.7732,58.8721,58.7732,58.8029,29390.0
2025-04-02 11:10:00,59.41,59.51,59.34,59.48,31722.0,58.793,58.8919,58.7237,58.8622,31722.0
2025-04-02 11:20:00,59.48,59.48,59.34,59.44,38294.0,58.8622,58.8622,58.7237,58.8227,38294.0
2025-04-02 11:30:00,59.44,59.55,59.44,59.45,35665.0,58.8227,58.9315,58.8227,58.8326,35665.0
2025-04-02 11:40:00,59.44,59.47,59.25,59.25,54004.0,58.8227,58.8523,58.6346,58.6346,54004.0
2025-04-02 11:50:00,59.26,59.31,59.17,59.18,23253.0,58.6445,58.694,58.5555,58.5654,23253.0
2025-04-02 12:00:00,59.17,59.27,59.16,59.26,22535.0,58.5555,58.6544,58.5456,58.6445,22535.0
2025-04-02 12:10:00,59.24,59.29,59.18,59.2,61020.0,58.6247,58.6742,58.5654,58.5851,61020.0
2025-04-02 12:20:00,59.21,59.21,59.09,59.1,39869.0,58.595,58.595,58.4763,58.4862,39869.0
2025-04-02 12:30:00,59.1,59.16,59.05,59.14,33291.0,58.4862,58.5456,58.4367,58.5258,33291.0
2025-04-02 12:40:00,59.15,59.24,59.15,59.19,30243.0,58.5357,58.6247,58.5357,58.5753,30243.0
2025-04-02 12:50:00,59.18,59.27,59.18,59.19,28429.0,58.5654,58.6544,58.5654,58.5753,28429.0
2025-04-02 13:00:00,59.2,59.25,59.14,59.14,24523.0,58.5851,58.6346,58.5258,58.5258,24523.0
2025-04-02 13:10:00,59.15,59.19,59.04,59.05,30181.0,58.5357,58.5753,58.4268,58.4367,30181.0
2025-04-02 13:20:00,59.04,59.12,59.04,59.06,38529.0,58.4268,58.506,58.4268,58.4466,38529.0
2025-04-02 13:30:00,59.06,59.18,59.05,59.18,44017.0,58.4466,58.5654,58.4367,58.5654,44017.0
2025-04-02 13:40:00,59.18,59.2,59.1,59.1,37010.0,58.5654,58.5851,58.4862,58.4862,37010.0
2025-04-02 13:50:00,59.1,59.16,59.02,59.08,59676.0,58.4862,58.5456,58.407,58.4664,59676.0
2025-04-02 14:00:00,59.08,59.24,59.08,59.15,42979.0,58.4664,58.6247,58.4664,58.5357,42979.0
2025-04-02 14:10:00,59.16,59.2,59.12,59.14,32499.0,58.5456,58.5851,58.506,58.5258,32499.0
2025-04-02 14:20:00,59.14,59.22,59.11,59.21,32291.0,58.5258,58.6049,58.4961,58.595,32291.0
2025-04-02 14:30:00,59.22,59.26,59.18,59.24,35145.0,58.6049,58.6445,58.5654,58.6247,35145.0
2025-04-02 14:40:00,59.26,59.32,59.24,59.29,31628.0,58.6445,58.7039,58.6247,58.6742,31628.0
2025-04-02 14:50:00,59.29,59.3,59.16,59.17,24442.0,58.6742,58.6841,58.5456,58.5555,24442.0
2025-04-02 15:00:00,59.17,59.25,59.13,59.24,56081.0,58.5555,58.6346,58.5159,58.6247,56081.0
2025-04-02 15:10:00,59.24,59.3,59.23,59.29,53953.0,58.6247,58.6841,58.6148,58.6742,53953.0
2025-04-02 15:20:00,59.29,59.29,59.13,59.13,72622.0,58.6742,58.6742,58.5159,58.5159,72622.0
2025-04-02 15:30:00,59.14,59.18,59.05,59.15,186929.0,58.5258,58.5654,58.4367,58.5357,186929.0
2025-04-02 15:40:00,59.15,59.31,59.14,59.25,153657.0,58.5357,58.694,58.5258,58.6346,153657.0
2025-04-02 15:50:00,59.24,59.27,59.13,59.18,318865.0,58.6247,58.6544,58.5159,58.5654,318865.0
2025-04-03 09:30:00,60.05,61.16,59.87,60.88,312807.0,59.4263,60.5248,59.2482,60.2477,312807.0
2025-04-03 09:40:00,60.97,61.27,60.88,61.12,278241.0,60.3368,60.6336,60.2477,60.4852,278241.0
2025-04-03 09:50:00,61.12,61.26,60.52,60.63,221103.0,60.4852,60.6238,59.8914,60.0003,221103.0
2025-04-03 10:00:00,60.63,60.7,60.11,60.16,351662.0,60.0003,60.0696,59.4857,59.5352,351662.0
2025-04-03 10:10:00,60.13,60.3,59.88,60.12,283690.0,59.5055,59.6737,59.2581,59.4956,283690.0
2025-04-03 10:20:00,60.13,60.79,60.13,60.76,239680.0,59.5055,60.1586,59.5055,60.1289,239680.0
2025-04-03 10:30:00,60.76,61.03,60.61,60.94,243749.0,60.1289,60.3961,59.9805,60.3071,243749.0
2025-04-03 10:40:00,60.94,61.15,60.82,61.14,154590.0,60.3071,60.5149,60.1883,60.505,154590.0
2025-04-03 10:50:00,61.13,61.25,60.96,61.13,86419.0,60.4951,60.6139,60.3269,60.4951,86419.0
2025-04-03 11:00:00,61.1,61.36,61.06,61.27,97892.0,60.4654,60.7227,60.4258,60.6336,97892.0
2025-04-03 11:10:00,61.27,61.27,60.95,61.18,160211.0,60.6336,60.6336,60.317,60.5446,160211.0
2025-04-03 11:20:00,61.16,61.31,61.03,61.11,100905.0,60.5248,60.6732,60.3961,60.4753,100905.0
2025-04-03 11:30:00,61.09,61.2,60.86,61.11,150453.0,60.4555,60.5644,60.2279,60.4753,150453.0
2025-04-03 11:40:00,61.11,61.13,60.89,60.94,88435.0,60.4753,60.4951,60.2576,60.3071,88435.0
2025-04-03 11:50:00,60.94,60.95,60.75,60.84,70664.0,60.3071,60.317,60.119,60.2081,70664.0
2025-04-03 12:00:00,60.83,60.84,60.62,60.84,74677.0,60.1982,60.2081,59.9904,60.2081,74677.0
2025-04-03 12:10:00,60.82,60.88,60.67,60.82,62165.0,60.1883,60.2477,60.0399,60.1883,62165.0
2025-04-03 12:20:00,60.8,60.91,60.79,60.87,31210.0,60.1685,60.2774,60.1586,60.2378,31210.0
2025-04-03 12:30:00,60.85,60.87,60.73,60.75,31535.0,60.218,60.2378,60.0993,60.119,31535.0
2025-04-03 12:40:00,60.76,60.8,60.73,60.78,43963.0,60.1289,60.1685,60.0993,60.1487,43963.0
2025-04-03 12:50:00,60.79,60.8,60.68,60.73,32757.0,60.1586,60.1685,60.0498,60.0993,32757.0
2025-04-03 13:00:00,60.74,60.74,60.62,60.64,43751.0,60.1092,60.1092,59.9904,60.0102,43751.0
2025-04-03 13:10:00,60.63,60.76,60.58,60.71,56517.0,60.0003,60.1289,59.9508,60.0795,56517.0
2025-04-03 13:20:00,60.69,60.75,60.55,60.6,28844.0,60.0597,60.119,59.9211,59.9706,28844.0
2025-04-03 13:30:00,60.6,60.64,60.52,60.55,29150.0,59.9706,60.0102,59.8914,59.9211,29150.0
2025-04-03 13:40:00,60.56,60.63,60.54,60.61,28313.0,59.931,60.0003,59.9112,59.9805,28313.0
2025-04-03 13:50:00,60.62,60.67,60.57,60.63,26659.0,59.9904,60.0399,59.9409,60.0003,26659.0
2025-04-03 14:00:00,60.65,60.7,60.64,60.7,41687.0,60.0201,60.0696,60.0102,60.0696,41687.0
2025-04-03 14:10:00,60.7,60.85,60.69,60.82,45712.0,60.0696,60.218,60.0597,60.1883,45712.0
2025-04-03 14:20:00,60.82,60.83,60.75,60.81,30751.0,60.1883,60.1982,60.119,60.1784,30751.0
2025-04-03 14:30:00,60.82,60.82,60.68,60.78,50166.0,60.1883,60.1883,60.0498,60.1487,50166.0
2025-04-03 14:40:00,60.79,60.89,60.75,60.86,67640.0,60.1586,60.2576,60.119,60.2279,67640.0
2025-04-03 14:50:00,60.86,60.86,60.67,60.81,67200.0,60.2279,60.2279,60.0399,60.1784,67200.0
2025-04-03 15:00:00,60.81,60.98,60.81,60.92,72390.0,60.1784,60.3467,60.1784,60.2873,72390.0
2025-04-03 15:10:00,60.92,61.07,60.86,60.88,99604.0,60.2873,60.4357,60.2279,60.2477,99604.0
2025-04-03 15:20:00,60.89,61.09,60.88,61.02,134911.0,60.2576,60.4555,60.2477,60.3862,134911.0
2025-04-03 15:30:00,61.02,61.17,60.95,61.01,187719.0,60.3862,60.5347,60.317,60.3763,187719.0
2025-04-03 15:40:00,61.03,61.18,61.02,61.11,181159.0,60.3961,60.5446,60.3862,60.4753,181159.0
2025-04-03 15:50:00,61.1,61.13,60.88,60.98,784250.0,60.4654,60.4951,60.2477,60.3467,784250.0
2025-04-04 09:30:00,61.0,62.26,60.98,62.22,311685.0,60.3665,61.6134,60.3467,61.5738,311685.0
2025-04-04 09:40:00,62.23,62.61,61.51,61.64,258872.0,61.5837,61.9597,60.8712,60.9998,258872.0
2025-04-04 09:50:00,61.62,61.78,61.35,61.36,227223.0,60.98,61.1384,60.7128,60.7227,227223.0
2025-04-04 10:00:00,61.36,61.88,61.11,61.78,133941.0,60.7227,61.2373,60.4753,61.1384,133941.0
2025-04-04 10:10:00,61.78,61.81,61.28,61.56,107521.0,61.1384,61.168,60.6435,60.9206,107521.0
2025-04-04 10:20:00,61.54,61.9,61.31,61.88,89913.0,60.9008,61.2571,60.6732,61.2373,89913.0
2025-04-04 10:30:00,61.88,62.14,61.83,62.12,205583.0,61.2373,61.4946,61.1878,61.4748,205583.0
2025-04-04 10:40:00,62.13,62.25,61.91,62.02,110443.0,61.4847,61.6035,61.267,61.3759,110443.0
2025-04-04 10:50:00,62.0,62.19,61.58,61.61,161266.0,61.3561,61.5441,60.9404,60.9701,161266.0
2025-04-04 11:00:00,61.62,61.66,61.15,61.19,104236.0,60.98,61.0196,60.5149,60.5545,104236.0
2025-04-04 11:10:00,61.22,61.26,60.69,60.91,150875.0,60.5842,60.6238,60.0597,60.2774,150875.0
2025-04-04 11:20:00,60.94,60.97,60.41,60.59,100632.0,60.3071,60.3368,59.7826,59.9607,100632.0
2025-04-04 11:30:00,60.57,60.69,60.4,60.43,88269.0,59.9409,60.0597,59.7727,59.8024,88269.0
2025-04-04 11:40:00,60.46,60.72,60.34,60.48,159784.0,59.8321,60.0894,59.7133,59.8519,159784.0
2025-04-04 11:50:00,60.48,60.85,60.48,60.73,88952.0,59.8519,60.218,59.8519,60.0993,88952.0
2025-04-04 12:00:00,60.73,60.77,60.52,60.53,68119.0,60.0993,60.1388,59.8914,59.9013,68119.0
2025-04-04 12:10:00,60.52,60.54,60.31,60.45,47335.0,59.8914,59.9112,59.6836,59.8222,47335.0
2025-04-04 12:20:00,60.47,60.49,60.34,60.38,43434.0,59.842,59.8618,59.7133,59.7529,43434.0
2025-04-04 12:30:00,60.39,60.6,60.37,60.44,52322.0,59.7628,59.9706,59.743,59.8123,52322.0
2025-04-04 12:40:00,60.44,60.46,60.15,60.18,41918.0,59.8123,59.8321,59.5253,59.555,41918.0
2025-04-04 12:50:00,60.15,60.27,60.07,60.08,37644.0,59.5253,59.644,59.4461,59.456,37644.0
2025-04-04 13:00:00,60.09,60.1,59.93,60.01,55977.0,59.4659,59.4758,59.3076,59.3867,55977.0
2025-04-04 13:10:00,60.03,60.07,59.88,59.99,46250.0,59.4065,59.4461,59.2581,59.3669,46250.0
2025-04-04 13:20:00,60.01,60.41,59.99,60.41,61642.0,59.3867,59.7826,59.3669,59.7826,61642.0
2025-04-04 13:30:00,60.41,60.51,60.33,60.48,65684.0,59.7826,59.8815,59.7034,59.8519,65684.0
2025-04-04 13:40:00,60.49,60.59,60.36,60.38,40148.0,59.8618,59.9607,59.7331,59.7529,40148.0
2025-04-04 13:50:00,60.38,60.38,60.15,60.16,40637.0,59.7529,59.7529,59.5253,59.5352,40637.0
2025-04-04 14:00:00,60.17,60.26,60.09,60.17,43282.0,59.5451,59.6341,59.4659,59.5451,43282.0
2025-04-04 14:10:00,60.17,60.17,59.94,60.05,53583.0,59.5451,59.5451,59.3175,59.4263,53583.0
2025-04-04 14:20:00,60.05,60.06,59.63,59.73,47178.0,59.4263,59.4362,59.0107,59.1096,47178.0
2025-04-04 14:30:00,59.75,59.76,59.46,59.59,71496.0,59.1294,59.1393,58.8424,58.9711,71496.0
2025-04-04 14:40:00,59.6,59.78,59.32,59.72,98355.0,58.981,59.1591,58.7039,59.0997,98355.0
2025-04-04 14:50:00,59.74,59.91,59.65,59.88,65702.0,59.1195,59.2878,59.0305,59.2581,65702.0
2025-04-04 15:00:00,59.85,59.93,59.76,59.86,63341.0,59.2284,59.3076,59.1393,59.2383,63341.0
2025-04-04 15:10:00,59.87,60.07,59.75,59.75,98353.0,59.2482,59.4461,59.1294,59.1294,98353.0
2025-04-04 15:20:00,59.75,60.01,59.74,59.87,120940.0,59.1294,59.3867,59.1195,59.2482,120940.0
2025-04-04 15:30:00,59.86,60.05,59.82,59.95,128340.0,59.2383,59.4263,59.1987,59.3274,128340.0
2025-04-04 15:40:00,59.95,60.04,59.72,59.85,146133.0,59.3274,59.4164,59.0997,59.2284,146133.0
2025-04-04 15:50:00,59.86,59.86,59.57,59.6,475697.0,59.2383,59.2383,58.9513,58.981,475697.0
2025-04-07 09:30:00,58.75,59.25,58.03,58.76,382300.0,58.1398,58.6346,57.4273,58.1497,382300.0
2025-04-07 09:40:00,58.63,59.21,58.41,58.81,161865.0,58.0211,58.595,57.8034,58.1992,161865.0
2025-04-07 09:50:00,58.81,59.16,58.64,58.94,130989.0,58.1992,58.5456,58.031,58.3278,130989.0
2025-04-07 10:00:00,58.9,58.97,58.21,58.27,142677.0,58.2883,58.3575,57.6054,57.6648,142677.0
2025-04-07 10:10:00,58.27,60.15,58.25,59.98,241677.0,57.6648,59.5253,57.645,59.357,241677.0
2025-04-07 10:20:00,60.0,60.15,59.2,59.52,156607.0,59.3768,59.5253,58.5851,58.9018,156607.0
2025-04-07 10:30:00,59.54,59.59,58.94,59.12,133753.0,58.9216,58.9711,58.3278,58.506,133753.0
2025-04-07 10:40:00,59.07,59.24,58.83,59.23,87757.0,58.4565,58.6247,58.219,58.6148,87757.0
2025-04-07 10:50:00,59.27,59.65,59.21,59.5,51713.0,58.6544,59.0305,58.595,58.882,51713.0
2025-04-07 11:00:00,59.51,59.63,59.29,59.45,70373.0,58.8919,59.0107,58.6742,58.8326,70373.0
2025-04-07 11:10:00,59.45,59.5,58.79,59.01,86756.0,58.8326,58.882,58.1794,58.3971,86756.0
2025-04-07 11:20:00,58.94,59.09,58.56,58.61,40494.0,58.3278,58.4763,57.9518,58.0013,40494.0
2025-04-07 11:30:00,58.66,59.16,58.66,58.9,55602.0,58.0508,58.5456,58.0508,58.2883,55602.0
2025-04-07 11:40:00,58.94,59.29,58.89,58.93,43221.0,58.3278,58.6742,58.2784,58.318,43221.0
2025-04-07 11:50:00,58.96,59.1,58.77,58.91,84936.0,58.3476,58.4862,58.1596,58.2982,84936.0
2025-04-07 12:00:00,58.88,59.04,58.76,58.96,65090.0,58.2685,58.4268,58.1497,58.3476,65090.0
2025-04-07 12:10:00,58.96,58.96,58.54,58.67,40845.0,58.3476,58.3476,57.932,58.0607,40845.0
2025-04-07 12:20:00,58.67,58.8,58.47,58.74,62742.0,58.0607,58.1893,57.8627,58.1299,62742.0
2025-04-07 12:30:00,58.76,58.78,58.4,58.55,54648.0,58.1497,58.1695,57.7935,57.9419,54648.0
2025-04-07 12:40:00,58.58,58.66,58.37,58.56,50919.0,57.9716,58.0508,57.7638,57.9518,50919.0
2025-04-07 12:50:00,58.58,58.63,58.44,58.47,73687.0,57.9716,58.0211,57.833,57.8627,73687.0
2025-04-07 13:00:00,58.49,58.67,58.4,58.44,121005.0,57.8825,58.0607,57.7935,57.833,121005.0
2025-04-07 13:10:00,58.44,58.79,58.36,58.73,70297.0,57.833,58.1794,57.7539,58.12,70297.0
2025-04-07 13:20:00,58.73,58.8,58.63,58.76,113360.0,58.12,58.1893,58.0211,58.1497,113360.0
2025-04-07 13:30:00,58.74,58.92,58.63,58.84,68287.0,58.1299,58.3081,58.0211,58.2289,68287.0
2025-04-07 13:40:00,58.86,59.13,58.83,59.12,60586.0,58.2487,58.5159,58.219,58.506,60586.0
2025-04-07 13:50:00,59.16,59.2,58.99,59.08,50529.0,58.5456,58.5851,58.3773,58.4664,50529.0
2025-04-07 14:00:00,59.08,59.32,59.03,59.21,95253.0,58.4664,58.7039,58.4169,58.595,95253.0
2025-04-07 14:10:00,59.21,59.39,59.05,59.19,95349.0,58.595,58.7732,58.4367,58.5753,95349.0
2025-04-07 14:20:00,59.23,59.44,59.13,59.37,88964.0,58.6148,58.8227,58.5159,58.7534,88964.0
2025-04-07 14:30:00,59.34,59.39,58.86,58.99,100746.0,58.7237,58.7732,58.2487,58.3773,100746.0
2025-04-07 14:40:00,58.98,59.01,58.82,58.95,63625.0,58.3674,58.3971,58.2091,58.3377,63625.0
2025-04-07 14:50:00,58.93,59.09,58.91,59.0,47002.0,58.318,58.4763,58.2982,58.3872,47002.0
2025-04-07 15:00:00,58.99,59.04,58.88,58.91,75073.0,58.3773,58.4268,58.2685,58.2982,75073.0
2025-04-07 15:10:00,58.89,58.96,58.76,58.9,92600.0,58.2784,58.3476,58.1497,58.2883,92600.0
2025-04-07 15:20:00,58.88,58.96,58.63,58.75,96688.0,58.2685,58.3476,58.0211,58.1398,96688.0
2025-04-07 15:30:00,58.74,59.08,58.74,58.88,201023.0,58.1299,58.4664,58.1299,58.2685,201023.0
2025-04-07 15:40:00,58.88,58.96,58.64,58.75,170616.0,58.2685,58.3476,58.031,58.1398,170616.0
2025-04-07 15:50:00,58.73,58.91,58.55,58.65,610606.0,58.12,58.2982,57.9419,58.0409,610606.0
2025-04-08 09:30:00,59.03,59.49,58.06,58.33,388028.0,58.4169,58.8721,57.457,57.7242,388028.0
2025-04-08 09:40:00,58.3,58.65,58.14,58.48,135642.0,57.6945,58.0409,57.5362,57.8726,135642.0
2025-04-08 09:50:00,58.5,58.58,58.24,58.48,80315.0,57.8924,57.9716,57.6351,57.8726,80315.0
2025-04-08 10:00:00,58.44,58.58,58.12,58.48,112816.0,57.833,57.9716,57.5164,57.8726,112816.0
2025-04-08 10:10:00,58.47,58.5,58.17,58.38,73680.0,57.8627,57.8924,57.5658,57.7737,73680.0
2025-04-08 10:20:00,58.34,58.37,58.12,58.21,65064.0,57.7341,57.7638,57.5164,57.6054,65064.0
2025-04-08 10:30:00,58.22,58.45,58.21,58.26,139479.0,57.6153,57.8429,57.6054,57.6549,139479.0
2025-04-08 10:40:00,58.26,58.3,58.09,58.27,165389.0,57.6549,57.6945,57.4867,57.6648,165389.0
2025-04-08 10:50:00,58.27,58.36,58.11,58.2,76929.0,57.6648,57.7539,57.5065,57.5955,76929.0
2025-04-08 11:00:00,58.22,58.25,58.04,58.22,92392.0,57.6153,57.645,57.4372,57.6153,92392.0
2025-04-08 11:10:00,58.22,58.22,57.88,58.02,79121.0,57.6153,57.6153,57.2789,57.4174,79121.0
2025-04-08 11:20:00,58.01,58.14,57.9,57.92,75291.0,57.4075,57.5362,57.2986,57.3184,75291.0
2025-04-08 11:30:00,57.91,58.27,57.91,58.19,52983.0,57.3085,57.6648,57.3085,57.5856,52983.0
2025-04-08 11:40:00,58.22,58.27,58.04,58.07,43526.0,57.6153,57.6648,57.4372,57.4669,43526.0
2025-04-08 11:50:00,58.08,58.34,58.07,58.31,35389.0,57.4768,57.7341,57.4669,57.7044,35389.0
2025-04-08 12:00:00,58.3,58.39,58.2,58.22,47772.0,57.6945,57.7836,57.5955,57.6153,47772.0
2025-04-08 12:10:00,58.21,58.3,58.1,58.12,59127.0,57.6054,57.6945,57.4966,57.5164,59127.0
2025-04-08 12:20:00,58.11,58.24,58.01,58.24,38783.0,57.5065,57.6351,57.4075,57.6351,38783.0
2025-04-08 12:30:00,58.25,58.28,57.97,58.05,63253.0,57.645,57.6747,57.3679,57.4471,63253.0
2025-04-08 12:40:00,58.04,58.11,57.92,57.96,78144.0,57.4372,57.5065,57.3184,57.358,78144.0
2025-04-08 12:50:00,57.98,58.02,57.63,57.74,89138.0,57.3778,57.4174,57.0315,57.1403,89138.0
2025-04-08 13:00:00,57.74,57.8,57.56,57.59,121124.0,57.1403,57.1997,56.9622,56.9919,121124.0
2025-04-08 13:10:00,57.63,57.64,57.47,57.53,135122.0,57.0315,57.0414,56.8731,56.9325,135122.0
2025-04-08 13:20:00,57.53,57.54,57.35,57.4,192414.0,56.9325,56.9424,56.7544,56.8038,192414.0
2025-04-08 13:30:00,57.39,57.43,57.2,57.42,123920.0,56.7939,56.8335,56.6059,56.8236,123920.0
2025-04-08 13:40:00,57.44,57.6,57.33,57.37,65767.0,56.8434,57.0018,56.7346,56.7742,65767.0
2025-04-08 13:50:00,57.36,57.44,57.24,57.33,49958.0,56.7643,56.8434,56.6455,56.7346,49958.0
2025-04-08 14:00:00,57.33,57.33,57.14,57.31,81723.0,56.7346,56.7346,56.5465,56.7148,81723.0
2025-04-08 14:10:00,57.32,57.35,57.07,57.17,105509.0,56.7247,56.7544,56.4773,56.5762,105509.0
2025-04-08 14:20:00,57.16,57.21,56.8,56.86,399563.0,56.5663,56.6158,56.2101,56.2695,399563.0
2025-04-08 14:30:00,56.87,57.07,56.79,56.89,584411.0,56.2793,56.4773,56.2002,56.2991,584411.0
2025-04-08 14:40:00,56.9,56.91,56.73,56.79,169372.0,56.309,56.3189,56.1408,56.2002,169372.0
2025-04-08 14:50:00,56.79,57.16,56.68,57.05,441474.0,56.2002,56.5663,56.0913,56.4575,441474.0
2025-04-08 15:00:00,57.04,57.17,56.88,56.89,178789.0,56.4476,56.5762,56.2892,56.2991,178789.0
2025-04-08 15:10:00,56.91,57.12,56.91,56.98,106963.0,56.3189,56.5268,56.3189,56.3882,106963.0
2025-04-08 15:20:00,56.98,57.05,56.87,56.96,238261.0,56.3882,56.4575,56.2793,56.3684,238261.0
2025-04-08 15:30:00,56.96,56.99,56.28,56.33,287619.0,56.3684,56.3981,55.6955,55.745,287619.0
2025-04-08 15:40:00,56.33,56.46,56.14,56.15,272597.0,55.745,55.8736,55.5569,55.5668,272597.0
2025-04-08 15:50:00,56.15,56.83,56.13,56.72,1239222.0,55.5668,56.2398,55.547,56.1309,1239222.0
2025-04-09 09:30:00,56.08,56.39,55.48,56.37,184490.0,55.4976,55.8043,54.9038,55.7845,184490.0
2025-04-09 09:40:00,56.4,56.66,56.3,56.59,78049.0,55.8142,56.0715,55.7153,56.0023,78049.0
2025-04-09 09:50:00,56.57,56.63,56.28,56.42,64340.0,55.9825,56.0418,55.6955,55.834,64340.0
2025-04-09 10:00:00,56.42,56.47,55.91,56.06,109991.0,55.834,55.8835,55.3293,55.4778,109991.0
2025-04-09 10:10:00,56.07,56.33,56.04,56.24,129213.0,55.4877,55.745,55.458,55.6559,129213.0
2025-04-09 10:20:00,56.24,56.53,56.16,56.52,65513.0,55.6559,55.9429,55.5767,55.933,65513.0
2025-04-09 10:30:00,56.52,56.74,56.32,56.36,122456.0,55.933,56.1507,55.7351,55.7746,122456.0
2025-04-09 10:40:00,56.37,56.46,56.24,56.26,91708.0,55.7845,55.8736,55.6559,55.6757,91708.0
2025-04-09 10:50:00,56.29,56.4,56.25,56.27,57562.0,55.7054,55.8142,55.6658,55.6856,57562.0
2025-04-09 11:00:00,56.29,56.41,56.21,56.22,55496.0,55.7054,55.8241,55.6262,55.6361,55496.0
2025-04-09 11:10:00,56.23,56.53,56.22,56.49,96099.0,55.646,55.9429,55.6361,55.9033,96099.0
2025-04-09 11:20:00,56.53,56.8,56.52,56.59,95219.0,55.9429,56.2101,55.933,56.0023,95219.0
2025-04-09 11:30:00,56.61,56.65,56.29,56.33,45937.0,56.022,56.0616,55.7054,55.745,45937.0
2025-04-09 11:40:00,56.32,56.35,56.21,56.24,44516.0,55.7351,55.7647,55.6262,55.6559,44516.0
2025-04-09 11:50:00,56.24,56.35,56.17,56.2,62640.0,55.6559,55.7647,55.5866,55.6163,62640.0
2025-04-09 12:00:00,56.2,56.45,56.16,56.41,34030.0,55.6163,55.8637,55.5767,55.8241,34030.0
2025-04-09 12:10:00,56.43,56.66,56.42,56.63,35038.0,55.8439,56.0715,55.834,56.0418,35038.0
2025-04-09 12:20:00,56.63,56.79,56.62,56.72,144070.0,56.0418,56.2002,56.0319,56.1309,144070.0
2025-04-09 12:30:00,56.73,56.73,56.62,56.67,46265.0,56.1408,56.1408,56.0319,56.0814,46265.0
2025-04-09 12:40:00,56.67,56.68,56.52,56.66,135356.0,56.0814,56.0913,55.933,56.0715,135356.0
2025-04-09 12:50:00,56.67,56.82,56.66,56.82,63701.0,56.0814,56.2299,56.0715,56.2299,63701.0
2025-04-09 13:00:00,56.82,57.14,56.81,56.84,79114.0,56.2299,56.5465,56.22,56.2497,79114.0
2025-04-09 13:10:00,56.83,57.45,56.52,57.22,317638.0,56.2398,56.8533,55.933,56.6257,317638.0
2025-04-09 13:20:00,57.15,58.3,57.15,57.74,201500.0,56.5564,57.6945,56.5564,57.1403,201500.0
2025-04-09 13:30:00,57.75,58.4,57.49,57.5,304575.0,57.1502,57.7935,56.8929,56.9028,304575.0
2025-04-09 13:40:00,57.49,57.86,57.4,57.76,287951.0,56.8929,57.2591,56.8038,57.1601,287951.0
2025-04-09 13:50:00,57.73,57.94,57.48,57.85,210713.0,57.1304,57.3382,56.883,57.2492,210713.0
2025-04-09 14:00:00,57.85,57.93,57.32,57.4,129571.0,57.2492,57.3283,56.7247,56.8038,129571.0
2025-04-09 14:10:00,57.36,57.56,57.24,57.42,79723.0,56.7643,56.9622,56.6455,56.8236,79723.0
2025-04-09 14:20:00,57.43,57.53,57.26,57.42,64878.0,56.8335,56.9325,56.6653,56.8236,64878.0
2025-04-09 14:30:00,57.39,57.58,57.25,57.31,77170.0,56.7939,56.982,56.6554,56.7148,77170.0
2025-04-09 14:40:00,57.29,57.5,57.13,57.48,99429.0,56.695,56.9028,56.5366,56.883,99429.0
2025-04-09 14:50:00,57.48,57.62,57.29,57.3,87137.0,56.883,57.0216,56.695,56.7049,87137.0
2025-04-09 15:00:00,57.33,57.83,57.27,57.74,82198.0,56.7346,57.2294,56.6752,57.1403,82198.0
2025-04-09 15:10:00,57.75,57.85,57.44,57.46,93873.0,57.1502,57.2492,56.8434,56.8632,93873.0
2025-04-09 15:20:00,57.47,57.7,57.45,57.69,97292.0,56.8731,57.1007,56.8533,57.0908,97292.0
2025-04-09 15:30:00,57.69,57.88,57.53,57.6,144376.0,57.0908,57.2789,56.9325,57.0018,144376.0
2025-04-09 15:40:00,57.59,57.94,57.54,57.94,137121.0,56.9919,57.3382,56.9424,57.3382,137121.0
2025-04-09 15:50:00,57.93,58.21,57.89,58.06,454938.0,57.3283,57.6054,57.2888,57.457,454938.0
2025-04-10 09:30:00,57.45,57.98,57.32,57.62,153406.0,57.45,57.98,57.32,57.62,153406.0
2025-04-10 09:40:00,57.66,58.15,57.66,58.03,79581.0,57.66,58.15,57.66,58.03,79581.0
2025-04-10 09:50:00,57.99,58.04,57.67,57.8,60383.0,57.99,58.04,57.67,57.8,60383.0
2025-04-10 10:00:00,57.8,57.98,57.75,57.87,53748.0,57.8,57.98,57.75,57.87,53748.0
2025-04-10 10:10:00,57.84,57.99,57.63,57.63,63265.0,57.84,57.99,57.63,57.63,63265.0
2025-04-10 10:20:00,57.66,57.72,57.33,57.33,52443.0,57.66,57.72,57.33,57.33,52443.0
2025-04-10 10:30:00,57.35,57.43,57.21,57.22,149399.0,57.35,57.43,57.21,57.22,149399.0
2025-04-10 10:40:00,57.24,57.35,57.09,57.12,47660.0,57.24,57.35,57.09,57.12,47660.0
2025-04-10 10:50:00,57.12,57.17,56.93,57.03,58965.0,57.12,57.17,56.93,57.03,58965.0
2025-04-10 11:00:00,57.03,57.12,56.91,56.94,47574.0,57.03,57.12,56.91,56.94,47574.0
2025-04-10 11:10:00,56.93,57.07,56.92,56.96,45701.0,56.93,57.07,56.92,56.96,45701.0
2025-04-10 11:20:00,56.98,57.14,56.96,57.14,41767.0,56.98,57.14,56.96,57.14,41767.0
2025-04-10 11:30:00,57.13,57.13,56.78,56.84,137125.0,57.13,57.13,56.78,56.84,137125.0
2025-04-10 11:40:00,56.84,56.93,56.74,56.86,44389.0,56.84,56.93,56.74,56.86,44389.0
2025-04-10 11:50:00,56.84,57.04,56.83,56.84,63519.0,56.84,57.04,56.83,56.84,63519.0
2025-04-10 12:00:00,56.84,56.86,56.66,56.73,49371.0,56.84,56.86,56.66,56.73,49371.0
2025-04-10 12:10:00,56.71,56.73,56.49,56.5,62295.0,56.71,56.73,56.49,56.5,62295.0
2025-04-10 12:20:00,56.48,56.48,56.24,56.33,55692.0,56.48,56.48,56.24,56.33,55692.0
2025-04-10 12:30:00,56.32,56.82,56.31,56.79,50140.0,56.32,56.82,56.31,56.79,50140.0
2025-04-10 12:40:00,56.79,56.82,56.49,56.73,54441.0,56.79,56.82,56.49,56.73,54441.0
2025-04-10 12:50:00,56.74,56.82,56.62,56.72,38256.0,56.74,56.82,56.62,56.72,38256.0
2025-04-10 13:00:00,56.74,57.06,56.53,56.55,77356.0,56.74,57.06,56.53,56.55,77356.0
2025-04-10 13:10:00,56.53,56.54,56.29,56.42,46792.0,56.53,56.54,56.29,56.42,46792.0
2025-04-10 13:20:00,56.42,56.62,56.25,56.58,48178.0,56.42,56.62,56.25,56.58,48178.0
2025-04-10 13:30:00,56.57,56.65,56.42,56.51,41050.0,56.57,56.65,56.42,56.51,41050.0
2025-04-10 13:40:00,56.51,57.07,56.5,56.94,58619.0,56.51,57.07,56.5,56.94,58619.0
2025-04-10 13:50:00,56.91,57.09,56.75,56.94,55700.0,56.91,57.09,56.75,56.94,55700.0
2025-04-10 14:00:00,56.93,57.18,56.92,56.98,59191.0,56.93,57.18,56.92,56.98,59191.0
2025-04-10 14:10:00,56.98,56.99,56.81,56.93,35659.0,56.98,56.99,56.81,56.93,35659.0
2025-04-10 14:20:00,56.94,57.25,56.94,57.2,47091.0,56.94,57.25,56.94,57.2,47091.0
2025-04-10 14:30:00,57.19,57.38,57.16,57.25,45184.0,57.19,57.38,57.16,57.25,45184.0
2025-04-10 14:40:00,57.24,57.48,57.22,57.36,56824.0,57.24,57.48,57.22,57.36,56824.0
2025-04-10 14:50:00,57.38,57.45,57.09,57.25,45742.0,57.38,57.45,57.09,57.25,45742.0
2025-04-10 15:00:00,57.24,57.49,57.21,57.27,66322.0,57.24,57.49,57.21,57.27,66322.0
2025-04-10 15:10:00,57.28,57.5,57.24,57.46,57629.0,57.28,57.5,57.24,57.46,57629.0
2025-04-10 15:20:00,57.47,57.62,57.14,57.15,76804.0,57.47,57.62,57.14,57.15,76804.0
2025-04-10 15:30:00,57.15,57.28,56.95,56.97,91955.0,57.15,57.28,56.95,56.97,91955.0
2025-04-10 15:40:00,56.98,57.04,56.71,56.87,135368.0,56.98,57.04,56.71,56.87,135368.0
2025-04-10 15:50:00,56.89,57.26,56.89,57.17,360592.0,56.89,57.26,56.89,57.17,360592.0
2025-04-11 09:30:00,57.45,57.61,57.01,57.28,138982.0,57.45,57.61,57.01,57.28,138982.0
2025-04-11 09:40:00,57.16,57.52,56.86,57.43,85335.0,57.16,57.52,56.86,57.43,85335.0
2025-04-11 09:50:00,57.45,57.47,57.14,57.14,41187.0,57.45,57.47,57.14,57.14,41187.0
2025-04-11 10:00:00,57.12,57.68,56.96,57.59,62789.0,57.12,57.68,56.96,57.59,62789.0
2025-04-11 10:10:00,57.58,57.69,57.43,57.49,72122.0,57.58,57.69,57.43,57.49,72122.0
2025-04-11 10:20:00,57.46,57.51,57.17,57.23,49023.0,57.46,57.51,57.17,57.23,49023.0
2025-04-11 10:30:00,57.23,57.45,57.22,57.29,149237.0,57.23,57.45,57.22,57.29,149237.0
2025-04-11 10:40:00,57.32,57.43,57.21,57.36,56097.0,57.32,57.43,57.21,57.36,56097.0
2025-04-11 10:50:00,57.33,57.44,57.21,57.32,51124.0,57.33,57.44,57.21,57.32,51124.0
2025-04-11 11:00:00,57.34,57.54,57.12,57.25,93734.0,57.34,57.54,57.12,57.25,93734.0
2025-04-11 11:10:00,57.22,57.29,57.05,57.1,31006.0,57.22,57.29,57.05,57.1,31006.0
2025-04-11 11:20:00,57.13,57.22,57.03,57.14,35412.0,57.13,57.22,57.03,57.14,35412.0
2025-04-11 11:30:00,57.14,57.2,57.07,57.18,32342.0,57.14,57.2,57.07,57.18,32342.0
2025-04-11 11:40:00,57.17,57.26,57.15,57.23,20788.0,57.17,57.26,57.15,57.23,20788.0
2025-04-11 11:50:00,57.23,57.43,57.21,57.4,42913.0,57.23,57.43,57.21,57.4,42913.0
2025-04-11 12:00:00,57.37,57.46,57.36,57.43,20746.0,57.37,57.46,57.36,57.43,20746.0
2025-04-11 12:10:00,57.43,57.56,57.43,57.53,29870.0,57.43,57.56,57.43,57.53,29870.0
2025-04-11 12:20:00,57.53,57.58,57.47,57.56,30442.0,57.53,57.58,57.47,57.56,30442.0
2025-04-11 12:30:00,57.55,57.76,57.53,57.73,38272.0,57.55,57.76,57.53,57.73,38272.0
2025-04-11 12:40:00,57.76,57.95,57.74,57.91,22374.0,57.76,57.95,57.74,57.91,22374.0
2025-04-11 12:50:00,57.93,57.99,57.87,57.95,23146.0,57.93,57.99,57.87,57.95,23146.0
2025-04-11 13:00:00,57.96,58.11,57.91,58.05,31838.0,57.96,58.11,57.91,58.05,31838.0
2025-04-11 13:10:00,58.02,58.07,57.87,57.88,39828.0,58.02,58.07,57.87,57.88,39828.0
2025-04-11 13:20:00,57.9,58.0,57.71,57.78,55482.0,57.9,58.0,57.71,57.78,55482.0
2025-04-11 13:30:00,57.78,58.03,57.75,57.97,55544.0,57.78,58.03,57.75,57.97,55544.0
2025-04-11 13:40:00,58.0,58.27,57.99,58.17,55614.0,58.0,58.27,57.99,58.17,55614.0
2025-04-11 13:50:00,58.15,58.25,58.12,58.19,30015.0,58.15,58.25,58.12,58.19,30015.0
2025-04-11 14:00:00,58.19,58.24,58.0,58.02,60465.0,58.19,58.24,58.0,58.02,60465.0
2025-04-11 14:10:00,58.0,58.06,57.92,57.92,32304.0,58.0,58.06,57.92,57.92,32304.0
2025-04-11 14:20:00,57.94,58.05,57.9,58.0,32036.0,57.94,58.05,57.9,58.0,32036.0
2025-04-11 14:30:00,57.99,58.09,57.95,58.03,28652.0,57.99,58.09,57.95,58.03,28652.0
2025-04-11 14:40:00,58.04,58.08,57.98,58.05,28727.0,58.04,58.08,57.98,58.05,28727.0
2025-04-11 14:50:00,58.05,58.08,57.96,57.97,35048.0,58.05,58.08,57.96,57.97,35048.0
2025-04-11 15:00:00,57.98,58.12,57.95,58.11,37561.0,57.98,58.12,57.95,58.11,37561.0
2025-04-11 15:10:00,58.11,58.18,58.08,58.11,39406.0,58.11,58.18,58.08,58.11,39406.0
2025-04-11 15:20:00,58.1,58.16,58.07,58.11,55023.0,58.1,58.16,58.07,58.11,55023.0
2025-04-11 15:30:00,58.09,58.13,57.96,58.08,99462.0,58.09,58.13,57.96,58.08,99462.0
2025-04-11 15:40:00,58.09,58.21,58.01,58.14,104122.0,58.09,58.21,58.01,58.14,104122.0
2025-04-11 15:50:00,58.13,58.17,57.9,57.96,445872.0,58.13,58.17,57.9,57.96,445872.0
2025-04-14 09:30:00,57.96,58.18,57.4,58.05,196565.0,57.96,58.18,57.4,58.05,196565.0
2025-04-14 09:40:00,58.09,58.4,58.06,58.34,88768.0,58.09,58.4,58.06,58.34,88768.0
2025-04-14 09:50:00,58.34,58.37,58.0,58.14,61853.0,58.34,58.37,58.0,58.14,61853.0
2025-04-14 10:00:00,58.14,58.47,58.07,58.47,47029.0,58.14,58.47,58.07,58.47,47029.0
2025-04-14 10:10:00,58.49,58.53,58.23,58.26,48115.0,58.49,58.53,58.23,58.26,48115.0
2025-04-14 10:20:00,58.26,58.57,58.24,58.54,38139.0,58.26,58.57,58.24,58.54,38139.0
2025-04-14 10:30:00,58.57,58.64,58.48,58.51,65243.0,58.57,58.64,58.48,58.51,65243.0
2025-04-14 10:40:00,58.53,58.68,58.5,58.53,64089.0,58.53,58.68,58.5,58.53,64089.0
2025-04-14 10:50:00,58.53,58.77,58.53,58.73,65207.0,58.53,58.77,58.53,58.73,65207.0
2025-04-14 11:00:00,58.74,58.77,58.64,58.66,40052.0,58.74,58.77,58.64,58.66,40052.0
2025-04-14 11:10:00,58.67,58.86,58.64,58.83,78074.0,58.67,58.86,58.64,58.83,78074.0
2025-04-14 11:20:00,58.83,58.86,58.63,58.67,43247.0,58.83,58.86,58.63,58.67,43247.0
2025-04-14 11:30:00,58.66,58.69,58.6,58.6,31769.0,58.66,58.69,58.6,58.6,31769.0
2025-04-14 11:40:00,58.58,58.63,58.53,58.58,132309.0,58.58,58.63,58.53,58.58,132309.0
2025-04-14 11:50:00,58.59,58.69,58.55,58.56,66150.0,58.59,58.69,58.55,58.56,66150.0
2025-04-14 12:00:00,58.57,58.59,58.48,58.51,86046.0,58.57,58.59,58.48,58.51,86046.0
2025-04-14 12:10:00,58.53,58.68,58.48,58.65,147017.0,58.53,58.68,58.48,58.65,147017.0
2025-04-14 12:20:00,58.63,58.68,58.54,58.67,39280.0,58.63,58.68,58.54,58.67,39280.0
2025-04-14 12:30:00,58.69,58.78,58.63,58.77,24919.0,58.69,58.78,58.63,58.77,24919.0
2025-04-14 12:40:00,58.78,58.81,58.7,58.77,28830.0,58.78,58.81,58.7,58.77,28830.0
2025-04-14 12:50:00,58.76,58.83,58.72,58.77,29190.0,58.76,58.83,58.72,58.77,29190.0
2025-04-14 13:00:00,58.76,58.88,58.56,58.65,67374.0,58.76,58.88,58.56,58.65,67374.0
2025-04-14 13:10:00,58.64,58.68,58.59,58.6,27593.0,58.64,58.68,58.59,58.6,27593.0
2025-04-14 13:20:00,58.62,58.71,58.6,58.67,31967.0,58.62,58.71,58.6,58.67,31967.0
2025-04-14 13:30:00,58.67,58.71,58.6,58.65,50852.0,58.67,58.71,58.6,58.65,50852.0
2025-04-14 13:40:00,58.65,58.71,58.63,58.68,21404.0,58.65,58.71,58.63,58.68,21404.0
2025-04-14 13:50:00,58.69,58.82,58.67,58.78,35773.0,58.69,58.82,58.67,58.78,35773.0
2025-04-14 14:00:00,58.8,58.9,58.79,58.9,38351.0,58.8,58.9,58.79,58.9,38351.0
2025-04-14 14:10:00,58.9,58.96,58.86,58.96,26305.0,58.9,58.96,58.86,58.96,26305.0
2025-04-14 14:20:00,58.96,59.01,58.94,58.97,33103.0,58.96,59.01,58.94,58.97,33103.0
2025-04-14 14:30:00,58.98,59.09,58.97,59.06,38478.0,58.98,59.09,58.97,59.06,38478.0
2025-04-14 14:40:00,59.06,59.06,58.97,58.97,34967.0,59.06,59.06,58.97,58.97,34967.0
2025-04-14 14:50:00,58.97,58.99,58.91,58.97,31755.0,58.97,58.99,58.91,58.97,31755.0
2025-04-14 15:00:00,58.98,59.02,58.93,59.01,113344.0,58.98,59.02,58.93,59.01,113344.0
2025-04-14 15:10:00,59.02,59.08,59.0,59.0,50190.0,59.02,59.08,59.0,59.0,50190.0
2025-04-14 15:20:00,58.98,59.12,58.98,59.07,63174.0,58.98,59.12,58.98,59.07,63174.0
2025-04-14 15:30:00,59.07,59.15,59.04,59.12,77304.0,59.07,59.15,59.04,59.12,77304.0
2025-04-14 15:40:00,59.11,59.21,59.11,59.14,97302.0,59.11,59.21,59.11,59.14,97302.0
2025-04-14 15:50:00,59.13,59.15,58.98,59.01,395857.0,59.13,59.15,58.98,59.01,395857.0
2025-04-15 09:30:00,59.0,59.06,58.51,58.86,108027.0,59.0,59.06,58.51,58.86,108027.0
2025-04-15 09:40:00,58.81,58.99,58.71,58.71,51661.0,58.81,58.99,58.71,58.71,51661.0
2025-04-15 09:50:00,58.75,58.86,58.67,58.73,32975.0,58.75,58.86,58.67,58.73,32975.0
2025-04-15 10:00:00,58.75,58.76,58.54,58.61,34279.0,58.75,58.76,58.54,58.61,34279.0
2025-04-15 10:10:00,58.62,58.7,58.53,58.6,32415.0,58.62,58.7,58.53,58.6,32415.0
2025-04-15 10:20:00,58.61,58.68,58.54,58.66,16542.0,58.61,58.68,58.54,58.66,16542.0
2025-04-15 10:30:00,58.67,58.67,58.51,58.6,47931.0,58.67,58.67,58.51,58.6,47931.0
2025-04-15 10:40:00,58.62,58.63,58.46,58.48,34558.0,58.62,58.63,58.46,58.48,34558.0
2025-04-15 10:50:00,58.43,58.53,58.39,58.44,27821.0,58.43,58.53,58.39,58.44,27821.0
2025-04-15 11:00:00,58.45,58.47,58.2,58.22,23601.0,58.45,58.47,58.2,58.22,23601.0
2025-04-15 11:10:00,58.21,58.24,58.13,58.18,65358.0,58.21,58.24,58.13,58.18,65358.0
2025-04-15 11:20:00,58.18,58.21,58.02,58.02,109725.0,58.18,58.21,58.02,58.02,109725.0
2025-04-15 11:30:00,58.04,58.04,57.91,57.95,36804.0,58.04,58.04,57.91,57.95,36804.0
2025-04-15 11:40:00,57.94,57.96,57.85,57.92,43601.0,57.94,57.96,57.85,57.92,43601.0
2025-04-15 11:50:00,57.94,58.15,57.92,58.07,38203.0,57.94,58.15,57.92,58.07,38203.0
2025-04-15 12:00:00,58.09,58.1,57.92,57.94,27566.0,58.09,58.1,57.92,57.94,27566.0
2025-04-15 12:10:00,57.93,57.98,57.86,57.88,28889.0,57.93,57.98,57.86,57.88,28889.0
2025-04-15 12:20:00,57.87,57.99,57.87,57.97,25165.0,57.87,57.99,57.87,57.97,25165.0
2025-04-15 12:30:00,57.98,58.04,57.94,58.04,18056.0,57.98,58.04,57.94,58.04,18056.0
2025-04-15 12:40:00,58.04,58.15,58.0,58.12,22328.0,58.04,58.15,58.0,58.12,22328.0
2025-04-15 12:50:00,58.1,58.15,58.02,58.07,19076.0,58.1,58.15,58.02,58.07,19076.0
2025-04-15 13:00:00,58.08,58.11,57.98,57.98,29699.0,58.08,58.11,57.98,57.98,29699.0
2025-04-15 13:10:00,57.96,58.02,57.93,57.98,22665.0,57.96,58.02,57.93,57.98,22665.0
2025-04-15 13:20:00,57.99,58.02,57.96,57.98,56258.0,57.99,58.02,57.96,57.98,56258.0
2025-04-15 13:30:00,57.99,58.01,57.91,57.94,23999.0,57.99,58.01,57.91,57.94,23999.0
2025-04-15 13:40:00,57.93,57.95,57.81,57.86,40448.0,57.93,57.95,57.81,57.86,40448.0
2025-04-15 13:50:00,57.87,57.88,57.75,57.8,47204.0,57.87,57.88,57.75,57.8,47204.0
2025-04-15 14:00:00,57.81,57.84,57.63,57.63,79848.0,57.81,57.84,57.63,57.63,79848.0
2025-04-15 14:10:00,57.63,57.74,57.59,57.73,39319.0,57.63,57.74,57.59,57.73,39319.0
2025-04-15 14:20:00,57.72,57.79,57.7,57.73,30478.0,57.72,57.79,57.7,57.73,30478.0
2025-04-15 14:30:00,57.74,57.88,57.73,57.86,27569.0,57.74,57.88,57.73,57.86,27569.0
2025-04-15 14:40:00,57.86,57.91,57.8,57.89,28079.0,57.86,57.91,57.8,57.89,28079.0
2025-04-15 14:50:00,57.89,57.93,57.84,57.9,33287.0,57.89,57.93,57.84,57.9,33287.0
2025-04-15 15:00:00,57.89,57.92,57.85,57.91,32771.0,57.89,57.92,57.85,57.91,32771.0
2025-04-15 15:10:00,57.9,57.97,57.86,57.92,49454.0,57.9,57.97,57.86,57.92,49454.0
2025-04-15 15:20:00,57.92,57.94,57.85,57.89,45395.0,57.92,57.94,57.85,57.89,45395.0
2025-04-15 15:30:00,57.88,57.91,57.76,57.81,99013.0,57.88,57.91,57.76,57.81,99013.0
2025-04-15 15:40:00,57.8,57.93,57.76,57.89,126614.0,57.8,57.93,57.76,57.89,126614.0
2025-04-15 15:50:00,57.89,57.92,57.8,57.88,423087.0,57.89,57.92,57.8,57.88,423087.0
2025-04-16 09:30:00,58.39,58.47,57.78,57.81,115676.0,58.39,58.47,57.78,57.81,115676.0
2025-04-16 09:40:00,57.85,57.97,57.65,57.8,40127.0,57.85,57.97,57.65,57.8,40127.0
2025-04-16 09:50:00,57.8,57.92,57.8,57.87,35293.0,57.8,57.92,57.8,57.87,35293.0
2025-04-16 10:00:00,57.86,57.89,57.68,57.7,39210.0,57.86,57.89,57.68,57.7,39210.0
2025-04-16 10:10:00,57.71,57.81,57.68,57.75,49635.0,57.71,57.81,57.68,57.75,49635.0
2025-04-16 10:20:00,57.73,57.84,57.63,57.77,39786.0,57.73,57.84,57.63,57.77,39786.0
2025-04-16 10:30:00,57.77,57.87,57.75,57.85,26516.0,57.77,57.87,57.75,57.85,26516.0
2025-04-16 10:40:00,57.85,57.87,57.75,57.76,40605.0,57.85,57.87,57.75,57.76,40605.0
2025-04-16 10:50:00,57.75,57.79,57.65,57.7,31433.0,57.75,57.79,57.65,57.7,31433.0
2025-04-16 11:00:00,57.71,57.74,57.66,57.68,24993.0,57.71,57.74,57.66,57.68,24993.0
2025-04-16 11:10:00,57.69,57.76,57.63,57.73,55923.0,57.69,57.76,57.63,57.73,55923.0
2025-04-16 11:20:00,57.73,57.77,57.67,57.73,50027.0,57.73,57.77,57.67,57.73,50027.0
2025-04-16 11:30:00,57.74,57.81,57.66,57.69,49589.0,57.74,57.81,57.66,57.69,49589.0
2025-04-16 11:40:00,57.69,57.7,57.61,57.69,63717.0,57.69,57.7,57.61,57.69,63717.0
2025-04-16 11:50:00,57.7,57.71,57.58,57.59,101579.0,57.7,57.71,57.58,57.59,101579.0
2025-04-16 12:00:00,57.59,57.59,57.42,57.5,48453.0,57.59,57.59,57.42,57.5,48453.0
2025-04-16 12:10:00,57.49,57.55,57.46,57.51,45949.0,57.49,57.55,57.46,57.51,45949.0
2025-04-16 12:20:00,57.5,57.55,57.47,57.51,22253.0,57.5,57.55,57.47,57.51,22253.0
2025-04-16 12:30:00,57.51,57.52,57.46,57.48,26015.0,57.51,57.52,57.46,57.48,26015.0
2025-04-16 12:40:00,57.48,57.52,57.47,57.5,30374.0,57.48,57.52,57.47,57.5,30374.0
2025-04-16 12:50:00,57.5,57.55,57.48,57.53,22439.0,57.5,57.55,57.48,57.53,22439.0
2025-04-16 13:00:00,57.54,57.55,57.46,57.54,31275.0,57.54,57.55,57.46,57.54,31275.0
2025-04-16 13:10:00,57.53,57.6,57.5,57.59,21661.0,57.53,57.6,57.5,57.59,21661.0
2025-04-16 13:20:00,57.59,57.63,57.55,57.57,23050.0,57.59,57.63,57.55,57.57,23050.0
2025-04-16 13:30:00,57.55,57.56,57.36,57.4,49386.0,57.55,57.56,57.36,57.4,49386.0
2025-04-16 13:40:00,57.37,57.38,57.23,57.23,31034.0,57.37,57.38,57.23,57.23,31034.0
2025-04-16 13:50:00,57.23,57.24,57.07,57.08,42206.0,57.23,57.24,57.07,57.08,42206.0
2025-04-16 14:00:00,57.09,57.27,57.07,57.22,59785.0,57.09,57.27,57.07,57.22,59785.0
2025-04-16 14:10:00,57.2,57.24,56.99,57.02,81124.0,57.2,57.24,56.99,57.02,81124.0
2025-04-16 14:20:00,57.04,57.06,56.96,56.97,141334.0,57.04,57.06,56.96,56.97,141334.0
2025-04-16 14:30:00,56.98,57.0,56.82,56.84,46987.0,56.98,57.0,56.82,56.84,46987.0
2025-04-16 14:40:00,56.84,56.87,56.74,56.84,113313.0,56.84,56.87,56.74,56.84,113313.0
2025-04-16 14:50:00,56.84,56.85,56.73,56.73,55072.0,56.84,56.85,56.73,56.73,55072.0
2025-04-16 15:00:00,56.74,56.76,56.66,56.69,52255.0,56.74,56.76,56.66,56.69,52255.0
2025-04-16 15:10:00,56.69,56.77,56.65,56.66,47748.0,56.69,56.77,56.65,56.66,47748.0
2025-04-16 15:20:00,56.65,56.67,56.48,56.55,99298.0,56.65,56.67,56.48,56.55,99298.0
2025-04-16 15:30:00,56.55,56.61,56.41,56.46,100723.0,56.55,56.61,56.41,56.46,100723.0
2025-04-16 15:40:00,56.46,56.5,56.29,56.32,134689.0,56.46,56.5,56.29,56.32,134689.0
2025-04-16 15:50:00,56.32,56.58,56.21,56.48,398623.0,56.32,56.58,56.21,56.48,398623.0
2025-04-17 09:30:00,56.71,57.11,56.45,57.08,185588.0,56.71,57.11,56.45,57.08,185588.0
2025-04-17 09:40:00,57.06,57.12,56.91,57.06,44674.0,57.06,57.12,56.91,57.06,44674.0
2025-04-17 09:50:00,57.05,57.26,57.03,57.19,32852.0,57.05,57.26,57.03,57.19,32852.0
2025-04-17 10:00:00,57.2,57.51,57.19,57.39,76397.0,57.2,57.51,57.19,57.39,76397.0
2025-04-17 10:10:00,57.4,57.47,57.34,57.41,44581.0,57.4,57.47,57.34,57.41,44581.0
2025-04-17 10:20:00,57.41,57.42,57.23,57.37,67873.0,57.41,57.42,57.23,57.37,67873.0
2025-04-17 10:30:00,57.37,57.38,57.11,57.14,73161.0,57.37,57.38,57.11,57.14,73161.0
2025-04-17 10:40:00,57.14,57.18,57.02,57.14,37950.0,57.14,57.18,57.02,57.14,37950.0
2025-04-17 10:50:00,57.14,57.25,57.12,57.24,27560.0,57.14,57.25,57.12,57.24,27560.0
2025-04-17 11:00:00,57.24,57.39,57.2,57.32,56589.0,57.24,57.39,57.2,57.32,56589.0
2025-04-17 11:10:00,57.32,57.42,57.32,57.41,22476.0,57.32,57.42,57.32,57.41,22476.0
2025-04-17 11:20:00,57.41,57.41,57.31,57.32,26085.0,57.41,57.41,57.31,57.32,26085.0
2025-04-17 11:30:00,57.31,57.46,57.29,57.4,33461.0,57.31,57.46,57.29,57.4,33461.0
2025-04-17 11:40:00,57.42,57.46,57.39,57.44,19249.0,57.42,57.46,57.39,57.44,19249.0
2025-04-17 11:50:00,57.41,57.52,57.37,57.47,13936.0,57.41,57.52,57.37,57.47,13936.0
2025-04-17 12:00:00,57.47,57.56,57.42,57.54,30770.0,57.47,57.56,57.42,57.54,30770.0
2025-04-17 12:10:00,57.52,57.61,57.41,57.59,27381.0,57.52,57.61,57.41,57.59,27381.0
2025-04-17 12:20:00,57.58,57.62,57.54,57.62,14386.0,57.58,57.62,57.54,57.62,14386.0
2025-04-17 12:30:00,57.59,57.65,57.53,57.55,29164.0,57.59,57.65,57.53,57.55,29164.0
2025-04-17 12:40:00,57.55,57.62,57.52,57.6,26870.0,57.55,57.62,57.52,57.6,26870.0
2025-04-17 12:50:00,57.6,57.67,57.5,57.64,30939.0,57.6,57.67,57.5,57.64,30939.0
2025-04-17 13:00:00,57.64,57.69,57.51,57.58,28838.0,57.64,57.69,57.51,57.58,28838.0
2025-04-17 13:10:00,57.58,57.67,57.55,57.6,26093.0,57.58,57.67,57.55,57.6,26093.0
2025-04-17 13:20:00,57.6,57.61,57.52,57.54,26379.0,57.6,57.61,57.52,57.54,26379.0
2025-04-17 13:30:00,57.54,57.58,57.43,57.49,89180.0,57.54,57.58,57.43,57.49,89180.0
2025-04-17 13:40:00,57.51,57.68,57.48,57.64,34411.0,57.51,57.68,57.48,57.64,34411.0
2025-04-17 13:50:00,57.62,57.69,57.59,57.67,22917.0,57.62,57.69,57.59,57.67,22917.0
2025-04-17 14:00:00,57.67,57.79,57.66,57.74,39111.0,57.67,57.79,57.66,57.74,39111.0
2025-04-17 14:10:00,57.75,57.79,57.69,57.69,32593.0,57.75,57.79,57.69,57.69,32593.0
2025-04-17 14:20:00,57.71,57.77,57.68,57.7,18360.0,57.71,57.77,57.68,57.7,18360.0
2025-04-17 14:30:00,57.71,57.78,57.7,57.76,28033.0,57.71,57.78,57.7,57.76,28033.0
2025-04-17 14:40:00,57.76,57.76,57.58,57.59,60273.0,57.76,57.76,57.58,57.59,60273.0
2025-04-17 14:50:00,57.6,57.7,57.56,57.65,47542.0,57.6,57.7,57.56,57.65,47542.0
2025-04-17 15:00:00,57.63,57.63,57.54,57.56,47259.0,57.63,57.63,57.54,57.56,47259.0
2025-04-17 15:10:00,57.55,57.56,57.42,57.5,37587.0,57.55,57.56,57.42,57.5,37587.0
2025-04-17 15:20:00,57.51,57.59,57.46,57.55,37625.0,57.51,57.59,57.46,57.55,37625.0
2025-04-17 15:30:00,57.55,57.69,57.54,57.69,52311.0,57.55,57.69,57.54,57.69,52311.0
2025-04-17 15:40:00,57.69,57.76,57.65,57.67,97766.0,57.69,57.76,57.65,57.67,97766.0
2025-04-17 15:50:00,57.66,57.68,57.49,57.51,264531.0,57.66,57.68,57.49,57.51,264531.0
2025-04-21 09:30:00,57.38,57.64,57.28,57.47,83459.0,57.38,57.64,57.28,57.47,83459.0
2025-04-21 09:40:00,57.47,57.54,57.33,57.41,27892.0,57.47,57.54,57.33,57.41,27892.0
2025-04-21 09:50:00,57.39,57.51,57.31,57.48,26640.0,57.39,57.51,57.31,57.48,26640.0
2025-04-21 10:00:00,57.48,57.59,57.4,57.53,48559.0,57.48,57.59,57.4,57.53,48559.0
2025-04-21 10:10:00,57.53,57.58,57.4,57.5,50243.0,57.53,57.58,57.4,57.5,50243.0
2025-04-21 10:20:00,57.5,57.54,57.39,57.52,33997.0,57.5,57.54,57.39,57.52,33997.0
2025-04-21 10:30:00,57.52,57.65,57.51,57.61,27841.0,57.52,57.65,57.51,57.61,27841.0
2025-04-21 10:40:00,57.61,57.68,57.58,57.68,45157.0,57.61,57.68,57.58,57.68,45157.0
2025-04-21 10:50:00,57.68,57.68,57.43,57.43,32673.0,57.68,57.68,57.43,57.43,32673.0
2025-04-21 11:00:00,57.44,57.45,57.31,57.35,26367.0,57.44,57.45,57.31,57.35,26367.0
2025-04-21 11:10:00,57.36,57.44,57.33,57.42,37577.0,57.36,57.44,57.33,57.42,37577.0
2025-04-21 11:20:00,57.41,57.55,57.4,57.5,22024.0,57.41,57.55,57.4,57.5,22024.0
2025-04-21 11:30:00,57.48,57.49,57.37,57.48,24444.0,57.48,57.49,57.37,57.48,24444.0
2025-04-21 11:40:00,57.5,57.59,57.46,57.59,30935.0,57.5,57.59,57.46,57.59,30935.0
2025-04-21 11:50:00,57.58,57.59,57.49,57.5,35271.0,57.58,57.59,57.49,57.5,35271.0
2025-04-21 12:00:00,57.5,57.51,57.42,57.44,32509.0,57.5,57.51,57.42,57.44,32509.0
2025-04-21 12:10:00,57.44,57.47,57.36,57.41,60393.0,57.44,57.47,57.36,57.41,60393.0
2025-04-21 12:20:00,57.39,57.57,57.38,57.54,27877.0,57.39,57.57,57.38,57.54,27877.0
2025-04-21 12:30:00,57.52,57.71,57.52,57.69,45173.0,57.52,57.71,57.52,57.69,45173.0
2025-04-21 12:40:00,57.69,57.73,57.65,57.66,30751.0,57.69,57.73,57.65,57.66,30751.0
2025-04-21 12:50:00,57.65,57.7,57.63,57.69,31145.0,57.65,57.7,57.63,57.69,31145.0
2025-04-21 13:00:00,57.7,57.72,57.29,57.46,245757.0,57.7,57.72,57.29,57.46,245757.0
2025-04-21 13:10:00,57.44,57.44,57.31,57.37,56033.0,57.44,57.44,57.31,57.37,56033.0
2025-04-21 13:20:00,57.36,57.43,57.33,57.35,37807.0,57.36,57.43,57.33,57.35,37807.0
2025-04-21 13:30:00,57.35,57.44,57.31,57.43,70445.0,57.35,57.44,57.31,57.43,70445.0
2025-04-21 13:40:00,57.44,57.44,57.33,57.38,77224.0,57.44,57.44,57.33,57.38,77224.0
2025-04-21 13:50:00,57.37,57.46,57.33,57.34,40153.0,57.37,57.46,57.33,57.34,40153.0
2025-04-21 14:00:00,57.35,57.39,57.21,57.22,38243.0,57.35,57.39,57.21,57.22,38243.0
2025-04-21 14:10:00,57.21,57.27,57.17,57.24,39622.0,57.21,57.27,57.17,57.24,39622.0
2025-04-21 14:20:00,57.25,57.36,57.23,57.31,42583.0,57.25,57.36,57.23,57.31,42583.0
2025-04-21 14:30:00,57.31,57.43,57.3,57.42,53175.0,57.31,57.43,57.3,57.42,53175.0
2025-04-21 14:40:00,57.43,57.43,57.27,57.37,63275.0,57.43,57.43,57.27,57.37,63275.0
2025-04-21 14:50:00,57.37,57.37,57.26,57.27,56345.0,57.37,57.37,57.26,57.27,56345.0
2025-04-21 15:00:00,57.27,57.31,57.23,57.23,86470.0,57.27,57.31,57.23,57.23,86470.0
2025-04-21 15:10:00,57.23,57.34,57.23,57.32,55723.0,57.23,57.34,57.23,57.32,55723.0
2025-04-21 15:20:00,57.32,57.43,57.29,57.36,86030.0,57.32,57.43,57.29,57.36,86030.0
2025-04-21 15:30:00,57.35,57.45,57.27,57.38,89594.0,57.35,57.45,57.27,57.38,89594.0
2025-04-21 15:40:00,57.38,57.59,57.38,57.58,122269.0,57.38,57.59,57.38,57.58,122269.0
2025-04-21 15:50:00,57.58,57.74,57.49,57.67,369710.0,57.58,57.74,57.49,57.67,369710.0
2025-04-22 09:30:00,57.72,58.1,57.72,58.0,97723.0,57.72,58.1,57.72,58.0,97723.0
2025-04-22 09:40:00,58.02,58.17,57.98,58.1,23919.0,58.02,58.17,57.98,58.1,23919.0
2025-04-22 09:50:00,58.12,58.15,58.0,58.11,21137.0,58.12,58.15,58.0,58.11,21137.0
2025-04-22 10:00:00,58.12,58.2,58.06,58.16,30957.0,58.12,58.2,58.06,58.16,30957.0
2025-04-22 10:10:00,58.17,58.22,58.0,58.04,40334.0,58.17,58.22,58.0,58.04,40334.0
2025-04-22 10:20:00,58.04,58.07,57.96,57.97,32145.0,58.04,58.07,57.96,57.97,32145.0
2025-04-22 10:30:00,57.97,58.1,57.96,58.02,21901.0,57.97,58.1,57.96,58.02,21901.0
2025-04-22 10:40:00,58.01,58.21,58.01,58.17,28310.0,58.01,58.21,58.01,58.17,28310.0
2025-04-22 10:50:00,58.17,58.34,58.16,58.33,27622.0,58.17,58.34,58.16,58.33,27622.0
2025-04-22 11:00:00,58.33,58.33,58.24,58.32,24601.0,58.33,58.33,58.24,58.32,24601.0
2025-04-22 11:10:00,58.31,58.38,58.28,58.3,35219.0,58.31,58.38,58.28,58.3,35219.0
2025-04-22 11:20:00,58.29,58.37,58.27,58.34,23684.0,58.29,58.37,58.27,58.34,23684.0
2025-04-22 11:30:00,58.34,58.37,58.28,58.34,60702.0,58.34,58.37,58.28,58.34,60702.0
2025-04-22 11:40:00,58.34,58.36,58.19,58.19,24496.0,58.34,58.36,58.19,58.19,24496.0
2025-04-22 11:50:00,58.18,58.29,58.15,58.29,40016.0,58.18,58.29,58.15,58.29,40016.0
2025-04-22 12:00:00,58.29,58.45,58.22,58.26,21930.0,58.29,58.45,58.22,58.26,21930.0
2025-04-22 12:10:00,58.26,58.28,58.11,58.13,20928.0,58.26,58.28,58.11,58.13,20928.0
2025-04-22 12:20:00,58.14,58.16,58.02,58.08,26852.0,58.14,58.16,58.02,58.08,26852.0
2025-04-22 12:30:00,58.07,58.1,58.05,58.06,16663.0,58.07,58.1,58.05,58.06,16663.0
2025-04-22 12:40:00,58.07,58.1,57.98,58.04,43168.0,58.07,58.1,57.98,58.04,43168.0
2025-04-22 12:50:00,58.05,58.08,57.99,58.0,16136.0,58.05,58.08,57.99,58.0,16136.0
2025-04-22 13:00:00,57.99,58.04,57.95,58.0,27738.0,57.99,58.04,57.95,58.0,27738.0
2025-04-22 13:10:00,57.97,57.97,57.71,57.78,27553.0,57.97,57.97,57.71,57.78,27553.0
2025-04-22 13:20:00,57.79,57.79,57.58,57.61,34891.0,57.79,57.79,57.58,57.61,34891.0
2025-04-22 13:30:00,57.6,57.63,57.49,57.54,26055.0,57.6,57.63,57.49,57.54,26055.0
2025-04-22 13:40:00,57.54,57.54,57.39,57.4,17637.0,57.54,57.54,57.39,57.4,17637.0
2025-04-22 13:50:00,57.38,57.44,57.37,57.4,22219.0,57.38,57.44,57.37,57.4,22219.0
2025-04-22 14:00:00,57.4,57.57,57.38,57.48,38680.0,57.4,57.57,57.38,57.48,38680.0
2025-04-22 14:10:00,57.48,57.6,57.46,57.59,26855.0,57.48,57.6,57.46,57.59,26855.0
2025-04-22 14:20:00,57.59,57.69,57.59,57.67,24507.0,57.59,57.69,57.59,57.67,24507.0
2025-04-22 14:30:00,57.67,57.78,57.66,57.75,18051.0,57.67,57.78,57.66,57.75,18051.0
2025-04-22 14:40:00,57.75,57.82,57.73,57.8,20772.0,57.75,57.82,57.73,57.8,20772.0
2025-04-22 14:50:00,57.81,57.86,57.77,57.8,34441.0,57.81,57.86,57.77,57.8,34441.0
2025-04-22 15:00:00,57.8,57.89,57.78,57.82,32826.0,57.8,57.89,57.78,57.82,32826.0
2025-04-22 15:10:00,57.82,57.86,57.73,57.77,107722.0,57.82,57.86,57.73,57.77,107722.0
2025-04-22 15:20:00,57.78,57.92,57.74,57.91,132474.0,57.78,57.92,57.74,57.91,132474.0
2025-04-22 15:30:00,57.89,57.96,57.8,57.92,118536.0,57.89,57.96,57.8,57.92,118536.0
2025-04-22 15:40:00,57.91,58.08,57.88,58.07,86003.0,57.91,58.08,57.88,58.07,86003.0
2025-04-22 15:50:00,58.07,58.13,57.95,58.04,243732.0,58.07,58.13,57.95,58.04,243732.0
2025-04-23 09:30:00,57.58,57.82,57.07,57.41,188459.0,57.58,57.82,57.07,57.41,188459.0
2025-04-23 09:40:00,57.42,57.49,57.22,57.48,89212.0,57.42,57.49,57.22,57.48,89212.0
2025-04-23 09:50:00,57.5,57.69,57.42,57.67,88364.0,57.5,57.69,57.42,57.67,88364.0
2025-04-23 10:00:00,57.65,57.78,57.49,57.74,61071.0,57.65,57.78,57.49,57.74,61071.0
2025-04-23 10:10:00,57.73,57.83,57.6,57.65,45835.0,57.73,57.83,57.6,57.65,45835.0
2025-04-23 10:20:00,57.66,57.77,57.59,57.77,46523.0,57.66,57.77,57.59,57.77,46523.0
2025-04-23 10:30:00,57.78,57.85,57.66,57.68,38811.0,57.78,57.85,57.66,57.68,38811.0
2025-04-23 10:40:00,57.68,57.7,57.54,57.55,32130.0,57.68,57.7,57.54,57.55,32130.0
2025-04-23 10:50:00,57.56,57.59,57.38,57.38,41873.0,57.56,57.59,57.38,57.38,41873.0
2025-04-23 11:00:00,57.4,57.52,57.28,57.34,64928.0,57.4,57.52,57.28,57.34,64928.0
2025-04-23 11:10:00,57.32,57.35,57.16,57.23,33537.0,57.32,57.35,57.16,57.23,33537.0
2025-04-23 11:20:00,57.21,57.25,56.95,57.02,60788.0,57.21,57.25,56.95,57.02,60788.0
2025-04-23 11:30:00,57.03,57.04,56.95,57.0,53342.0,57.03,57.04,56.95,57.0,53342.0
2025-04-23 11:40:00,57.0,57.03,56.76,56.78,47922.0,57.0,57.03,56.76,56.78,47922.0
2025-04-23 11:50:00,56.8,56.92,56.78,56.86,56932.0,56.8,56.92,56.78,56.86,56932.0
2025-04-23 12:00:00,56.86,57.0,56.79,56.92,35006.0,56.86,57.0,56.79,56.92,35006.0
2025-04-23 12:10:00,56.92,57.0,56.79,56.84,27094.0,56.92,57.0,56.79,56.84,27094.0
2025-04-23 12:20:00,56.82,56.91,56.77,56.9,23639.0,56.82,56.91,56.77,56.9,23639.0
2025-04-23 12:30:00,56.92,57.05,56.9,57.02,39816.0,56.92,57.05,56.9,57.02,39816.0
2025-04-23 12:40:00,56.99,57.01,56.85,56.87,20589.0,56.99,57.01,56.85,56.87,20589.0
2025-04-23 12:50:00,56.89,57.0,56.86,56.99,39730.0,56.89,57.0,56.86,56.99,39730.0
2025-04-23 13:00:00,56.98,57.09,56.89,57.09,24161.0,56.98,57.09,56.89,57.09,24161.0
2025-04-23 13:10:00,57.12,57.13,57.07,57.07,27300.0,57.12,57.13,57.07,57.07,27300.0
2025-04-23 13:20:00,57.07,57.15,57.07,57.08,17536.0,57.07,57.15,57.07,57.08,17536.0
2025-04-23 13:30:00,57.11,57.13,56.98,57.0,26160.0,57.11,57.13,56.98,57.0,26160.0
2025-04-23 13:40:00,57.01,57.03,56.96,56.97,25344.0,57.01,57.03,56.96,56.97,25344.0
2025-04-23 13:50:00,56.98,57.1,56.91,57.1,30822.0,56.98,57.1,56.91,57.1,30822.0
2025-04-23 14:00:00,57.1,57.17,57.08,57.13,42790.0,57.1,57.17,57.08,57.13,42790.0
2025-04-23 14:10:00,57.13,57.2,57.1,57.15,42426.0,57.13,57.2,57.1,57.15,42426.0
2025-04-23 14:20:00,57.15,57.2,57.01,57.03,26100.0,57.15,57.2,57.01,57.03,26100.0
2025-04-23 14:30:00,57.04,57.13,57.02,57.03,21210.0,57.04,57.13,57.02,57.03,21210.0
2025-04-23 14:40:00,57.02,57.03,56.92,56.94,19358.0,57.02,57.03,56.92,56.94,19358.0
2025-04-23 14:50:00,56.93,56.95,56.88,56.88,33101.0,56.93,56.95,56.88,56.88,33101.0
2025-04-23 15:00:00,56.87,56.95,56.81,56.82,33781.0,56.87,56.95,56.81,56.82,33781.0
2025-04-23 15:10:00,56.82,56.91,56.81,56.91,32047.0,56.82,56.91,56.81,56.91,32047.0
2025-04-23 15:20:00,56.9,57.06,56.9,57.0,32858.0,56.9,57.06,56.9,57.0,32858.0
2025-04-23 15:30:00,57.0,57.1,56.98,57.1,56505.0,57.0,57.1,56.98,57.1,56505.0
2025-04-23 15:40:00,57.1,57.15,57.05,57.12,91631.0,57.1,57.15,57.05,57.12,91631.0
2025-04-23 15:50:00,57.12,57.35,57.07,57.28,293725.0,57.12,57.35,57.07,57.28,293725.0
2025-04-24 09:30:00,57.2,57.2,56.42,56.93,149727.0,57.2,57.2,56.42,56.93,149727.0
2025-04-24 09:40:00,56.88,57.24,56.79,57.22,66958.0,56.88,57.24,56.79,57.22,66958.0
2025-04-24 09:50:00,57.19,57.29,56.96,57.02,46429.0,57.19,57.29,56.96,57.02,46429.0
2025-04-24 10:00:00,57.04,57.16,56.92,56.98,65796.0,57.04,57.16,56.92,56.98,65796.0
2025-04-24 10:10:00,56.99,57.02,56.82,56.98,33195.0,56.99,57.02,56.82,56.98,33195.0
2025-04-24 10:20:00,56.97,57.09,56.88,57.07,35976.0,56.97,57.09,56.88,57.07,35976.0
2025-04-24 10:30:00,57.07,57.21,57.06,57.13,52208.0,57.07,57.21,57.06,57.13,52208.0
2025-04-24 10:40:00,57.13,57.17,56.96,57.0,23726.0,57.13,57.17,56.96,57.0,23726.0
2025-04-24 10:50:00,57.0,57.2,56.94,57.19,30034.0,57.0,57.2,56.94,57.19,30034.0
2025-04-24 11:00:00,57.19,57.26,57.13,57.15,26006.0,57.19,57.26,57.13,57.15,26006.0
2025-04-24 11:10:00,57.15,57.37,57.12,57.29,63678.0,57.15,57.37,57.12,57.29,63678.0
2025-04-24 11:20:00,57.29,57.29,57.09,57.12,29831.0,57.29,57.29,57.09,57.12,29831.0
2025-04-24 11:30:00,57.1,57.1,57.01,57.03,24765.0,57.1,57.1,57.01,57.03,24765.0
2025-04-24 11:40:00,57.01,57.04,56.89,56.96,20365.0,57.01,57.04,56.89,56.96,20365.0
2025-04-24 11:50:00,56.96,56.96,56.76,56.81,34026.0,56.96,56.96,56.76,56.81,34026.0
2025-04-24 12:00:00,56.8,56.88,56.8,56.84,21324.0,56.8,56.88,56.8,56.84,21324.0
2025-04-24 12:10:00,56.83,56.95,56.81,56.91,17151.0,56.83,56.95,56.81,56.91,17151.0
2025-04-24 12:20:00,56.94,56.99,56.88,56.92,40271.0,56.94,56.99,56.88,56.92,40271.0
2025-04-24 12:30:00,56.92,56.92,56.83,56.83,31072.0,56.92,56.92,56.83,56.83,31072.0
2025-04-24 12:40:00,56.85,56.87,56.65,56.67,34057.0,56.85,56.87,56.65,56.67,34057.0
2025-04-24 12:50:00,56.67,56.73,56.65,56.67,22741.0,56.67,56.73,56.65,56.67,22741.0
2025-04-24 13:00:00,56.67,56.71,56.56,56.56,22036.0,56.67,56.71,56.56,56.56,22036.0
2025-04-24 13:10:00,56.58,56.62,56.52,56.52,27535.0,56.58,56.62,56.52,56.52,27535.0
2025-04-24 13:20:00,56.52,56.56,56.47,56.49,32471.0,56.52,56.56,56.47,56.49,32471.0
2025-04-24 13:30:00,56.48,56.65,56.48,56.61,26960.0,56.48,56.65,56.48,56.61,26960.0
2025-04-24 13:40:00,56.6,56.7,56.56,56.68,31539.0,56.6,56.7,56.56,56.68,31539.0
2025-04-24 13:50:00,56.66,56.7,56.57,56.6,49348.0,56.66,56.7,56.57,56.6,49348.0
2025-04-24 14:00:00,56.59,56.7,56.57,56.59,40410.0,56.59,56.7,56.57,56.59,40410.0
2025-04-24 14:10:00,56.58,56.74,56.55,56.69,37150.0,56.58,56.74,56.55,56.69,37150.0
2025-04-24 14:20:00,56.71,56.72,56.62,56.66,51937.0,56.71,56.72,56.62,56.66,51937.0
2025-04-24 14:30:00,56.66,56.72,56.65,56.66,32219.0,56.66,56.72,56.65,56.66,32219.0
2025-04-24 14:40:00,56.66,56.67,56.59,56.6,27510.0,56.66,56.67,56.59,56.6,27510.0
2025-04-24 14:50:00,56.6,56.63,56.57,56.58,51250.0,56.6,56.63,56.57,56.58,51250.0
2025-04-24 15:00:00,56.58,56.58,56.44,56.44,53522.0,56.58,56.58,56.44,56.44,53522.0
2025-04-24 15:10:00,56.45,56.46,56.31,56.39,76684.0,56.45,56.46,56.31,56.39,76684.0
2025-04-24 15:20:00,56.4,56.5,56.39,56.39,67042.0,56.4,56.5,56.39,56.39,67042.0
2025-04-24 15:30:00,56.36,56.42,56.28,56.39,103572.0,56.36,56.42,56.28,56.39,103572.0
2025-04-24 15:40:00,56.38,56.43,56.33,56.39,106392.0,56.38,56.43,56.33,56.39,106392.0
2025-04-24 15:50:00,56.38,56.4,56.23,56.39,407426.0,56.38,56.4,56.23,56.39,407426.0
2025-04-25 09:30:00,56.59,56.62,55.8,56.15,166410.0,56.59,56.62,55.8,56.15,166410.0
2025-04-25 09:40:00,56.15,56.21,55.71,55.85,73727.0,56.15,56.21,55.71,55.85,73727.0
2025-04-25 09:50:00,55.85,55.93,55.5,55.59,121558.0,55.85,55.93,55.5,55.59,121558.0
2025-04-25 10:00:00,55.59,55.77,55.56,55.74,102743.0,55.59,55.77,55.56,55.74,102743.0
2025-04-25 10:10:00,55.74,55.82,55.59,55.65,64090.0,55.74,55.82,55.59,55.65,64090.0
2025-04-25 10:20:00,55.63,55.64,55.37,55.53,154694.0,55.63,55.64,55.37,55.53,154694.0
2025-04-25 10:30:00,55.54,55.63,55.51,55.61,52314.0,55.54,55.63,55.51,55.61,52314.0
2025-04-25 10:40:00,55.62,55.66,55.58,55.63,32137.0,55.62,55.66,55.58,55.63,32137.0
2025-04-25 10:50:00,55.64,55.72,55.63,55.71,42579.0,55.64,55.72,55.63,55.71,42579.0
2025-04-25 11:00:00,55.7,55.83,55.69,55.83,43099.0,55.7,55.83,55.69,55.83,43099.0
2025-04-25 11:10:00,55.82,55.85,55.65,55.67,63274.0,55.82,55.85,55.65,55.67,63274.0
2025-04-25 11:20:00,55.7,55.72,55.58,55.67,39964.0,55.7,55.72,55.58,55.67,39964.0
2025-04-25 11:30:00,55.68,55.73,55.63,55.69,34978.0,55.68,55.73,55.63,55.69,34978.0
2025-04-25 11:40:00,55.69,55.72,55.64,55.67,43132.0,55.69,55.72,55.64,55.67,43132.0
2025-04-25 11:50:00,55.68,55.84,55.67,55.83,34300.0,55.68,55.84,55.67,55.83,34300.0
2025-04-25 12:00:00,55.84,56.05,55.84,56.0,54970.0,55.84,56.05,55.84,56.0,54970.0
2025-04-25 12:10:00,56.0,56.08,55.98,56.08,71263.0,56.0,56.08,55.98,56.08,71263.0
2025-04-25 12:20:00,56.08,56.11,56.0,56.02,53537.0,56.08,56.11,56.0,56.02,53537.0
2025-04-25 12:30:00,56.01,56.09,55.98,55.99,82515.0,56.01,56.09,55.98,55.99,82515.0
2025-04-25 12:40:00,55.99,56.01,55.95,56.0,42492.0,55.99,56.01,55.95,56.0,42492.0
2025-04-25 12:50:00,56.0,56.01,55.9,55.9,57085.0,56.0,56.01,55.9,55.9,57085.0
2025-04-25 13:00:00,55.91,55.95,55.86,55.9,34093.0,55.91,55.95,55.86,55.9,34093.0
2025-04-25 13:10:00,55.88,55.94,55.81,55.92,33168.0,55.88,55.94,55.81,55.92,33168.0
2025-04-25 13:20:00,55.91,56.0,55.91,56.0,28920.0,55.91,56.0,55.91,56.0,28920.0
2025-04-25 13:30:00,55.99,56.13,55.96,56.05,57836.0,55.99,56.13,55.96,56.05,57836.0
2025-04-25 13:40:00,56.07,56.15,56.05,56.15,42513.0,56.07,56.15,56.05,56.15,42513.0
2025-04-25 13:50:00,56.12,56.12,55.97,56.0,46995.0,56.12,56.12,55.97,56.0,46995.0
2025-04-25 14:00:00,56.0,56.09,55.96,56.08,43591.0,56.0,56.09,55.96,56.08,43591.0
2025-04-25 14:10:00,56.08,56.14,56.04,56.09,31006.0,56.08,56.14,56.04,56.09,31006.0
2025-04-25 14:20:00,56.09,56.18,56.09,56.11,32671.0,56.09,56.18,56.09,56.11,32671.0
2025-04-25 14:30:00,56.14,56.15,56.09,56.12,33464.0,56.14,56.15,56.09,56.12,33464.0
2025-04-25 14:40:00,56.13,56.19,56.09,56.16,52107.0,56.13,56.19,56.09,56.16,52107.0
2025-04-25 14:50:00,56.16,56.22,56.1,56.13,70109.0,56.16,56.22,56.1,56.13,70109.0
2025-04-25 15:00:00,56.15,56.28,56.15,56.21,48051.0,56.15,56.28,56.15,56.21,48051.0
2025-04-25 15:10:00,56.21,56.21,56.16,56.2,41612.0,56.21,56.21,56.16,56.2,41612.0
2025-04-25 15:20:00,56.2,56.25,56.08,56.08,55089.0,56.2,56.25,56.08,56.08,55089.0
2025-04-25 15:30:00,56.08,56.23,56.04,56.21,72365.0,56.08,56.23,56.04,56.21,72365.0
2025-04-25 15:40:00,56.21,56.24,56.15,56.16,113279.0,56.21,56.24,56.15,56.16,113279.0
2025-04-25 15:50:00,56.17,56.21,56.1,56.16,225237.0,56.17,56.21,56.1,56.16,225237.0
2025-04-28 09:30:00,56.08,56.37,56.04,56.15,95737.0,56.08,56.37,56.04,56.15,95737.0
2025-04-28 09:40:00,56.15,56.15,55.76,55.88,53166.0,56.15,56.15,55.76,55.88,53166.0
2025-04-28 09:50:00,55.89,55.9,55.62,55.73,47474.0,55.89,55.9,55.62,55.73,47474.0
2025-04-28 10:00:00,55.72,55.8,55.63,55.7,49598.0,55.72,55.8,55.63,55.7,49598.0
2025-04-28 10:10:00,55.7,55.87,55.67,55.82,61221.0,55.7,55.87,55.67,55.82,61221.0
2025-04-28 10:20:00,55.82,55.89,55.59,55.61,101643.0,55.82,55.89,55.59,55.61,101643.0
2025-04-28 10:30:00,55.6,55.64,55.49,55.53,36783.0,55.6,55.64,55.49,55.53,36783.0
2025-04-28 10:40:00,55.54,55.61,55.5,55.53,49143.0,55.54,55.61,55.5,55.53,49143.0
2025-04-28 10:50:00,55.53,55.72,55.49,55.68,53761.0,55.53,55.72,55.49,55.68,53761.0
2025-04-28 11:00:00,55.69,55.73,55.64,55.68,48631.0,55.69,55.73,55.64,55.68,48631.0
2025-04-28 11:10:00,55.67,55.71,55.63,55.71,42344.0,55.67,55.71,55.63,55.71,42344.0
2025-04-28 11:20:00,55.71,55.78,55.7,55.77,46017.0,55.71,55.78,55.7,55.77,46017.0
2025-04-28 11:30:00,55.77,55.8,55.64,55.77,58296.0,55.77,55.8,55.64,55.77,58296.0
2025-04-28 11:40:00,55.77,55.8,55.72,55.74,29713.0,55.77,55.8,55.72,55.74,29713.0
2025-04-28 11:50:00,55.74,55.75,55.63,55.66,28585.0,55.74,55.75,55.63,55.66,28585.0
2025-04-28 12:00:00,55.65,55.72,55.64,55.69,25745.0,55.65,55.72,55.64,55.69,25745.0
2025-04-28 12:10:00,55.7,55.72,55.62,55.72,30742.0,55.7,55.72,55.62,55.72,30742.0
2025-04-28 12:20:00,55.73,55.73,55.61,55.62,35682.0,55.73,55.73,55.61,55.62,35682.0
2025-04-28 12:30:00,55.62,55.66,55.57,55.61,49805.0,55.62,55.66,55.57,55.61,49805.0
2025-04-28 12:40:00,55.61,55.62,55.52,55.58,23234.0,55.61,55.62,55.52,55.58,23234.0
2025-04-28 12:50:00,55.58,55.61,55.54,55.58,36776.0,55.58,55.61,55.54,55.58,36776.0
2025-04-28 13:00:00,55.59,55.62,55.55,55.55,36089.0,55.59,55.62,55.55,55.55,36089.0
2025-04-28 13:10:00,55.55,55.56,55.48,55.51,32948.0,55.55,55.56,55.48,55.51,32948.0
2025-04-28 13:20:00,55.52,55.53,55.39,55.43,92123.0,55.52,55.53,55.39,55.43,92123.0
2025-04-28 13:30:00,55.43,55.51,55.36,55.5,56032.0,55.43,55.51,55.36,55.5,56032.0
2025-04-28 13:40:00,55.5,55.53,55.45,55.49,31270.0,55.5,55.53,55.45,55.49,31270.0
2025-04-28 13:50:00,55.49,55.59,55.48,55.58,43084.0,55.49,55.59,55.48,55.58,43084.0
2025-04-28 14:00:00,55.58,55.64,55.58,55.64,34309.0,55.58,55.64,55.58,55.64,34309.0
2025-04-28 14:10:00,55.63,55.65,55.56,55.58,30985.0,55.63,55.65,55.56,55.58,30985.0
2025-04-28 14:20:00,55.59,55.68,55.58,55.68,79250.0,55.59,55.68,55.58,55.68,79250.0
2025-04-28 14:30:00,55.68,55.68,55.57,55.58,33124.0,55.68,55.68,55.57,55.58,33124.0
2025-04-28 14:40:00,55.59,55.63,55.56,55.6,33469.0,55.59,55.63,55.56,55.6,33469.0
2025-04-28 14:50:00,55.61,55.61,55.55,55.57,45674.0,55.61,55.61,55.55,55.57,45674.0
2025-04-28 15:00:00,55.58,55.64,55.58,55.64,36171.0,55.58,55.64,55.58,55.64,36171.0
2025-04-28 15:10:00,55.64,55.69,55.61,55.66,88321.0,55.64,55.69,55.61,55.66,88321.0
2025-04-28 15:20:00,55.66,55.75,55.65,55.72,63601.0,55.66,55.75,55.65,55.72,63601.0
2025-04-28 15:30:00,55.71,55.74,55.62,55.72,110649.0,55.71,55.74,55.62,55.72,110649.0
2025-04-28 15:40:00,55.71,55.78,55.69,55.76,157357.0,55.71,55.78,55.69,55.76,157357.0
2025-04-28 15:50:00,55.75,55.82,55.7,55.73,306647.0,55.75,55.82,55.7,55.73,306647.0
2025-04-29 09:30:00,55.86,55.86,55.01,55.67,124261.0,55.86,55.86,55.01,55.67,124261.0
2025-04-29 09:40:00,55.68,55.68,55.48,55.64,41464.0,55.68,55.68,55.48,55.64,41464.0
2025-04-29 09:50:00,55.64,55.74,55.58,55.63,34831.0,55.64,55.74,55.58,55.63,34831.0
2025-04-29 10:00:00,55.61,55.78,55.56,55.74,46863.0,55.61,55.78,55.56,55.74,46863.0
2025-04-29 10:10:00,55.73,55.82,55.68,55.78,42302.0,55.73,55.82,55.68,55.78,42302.0
2025-04-29 10:20:00,55.78,55.81,55.67,55.8,37277.0,55.78,55.81,55.67,55.8,37277.0
2025-04-29 10:30:00,55.8,55.94,55.73,55.8,68664.0,55.8,55.94,55.73,55.8,68664.0
2025-04-29 10:40:00,55.8,55.96,55.8,55.96,35870.0,55.8,55.96,55.8,55.96,35870.0
2025-04-29 10:50:00,55.96,56.06,55.93,56.04,40787.0,55.96,56.06,55.93,56.04,40787.0
2025-04-29 11:00:00,56.05,56.06,55.97,55.98,25203.0,56.05,56.06,55.97,55.98,25203.0
2025-04-29 11:10:00,55.97,56.05,55.83,55.84,32407.0,55.97,56.05,55.83,55.84,32407.0
2025-04-29 11:20:00,55.84,55.85,55.74,55.85,38045.0,55.84,55.85,55.74,55.85,38045.0
2025-04-29 11:30:00,55.84,55.87,55.74,55.76,47944.0,55.84,55.87,55.74,55.76,47944.0
2025-04-29 11:40:00,55.75,55.83,55.73,55.82,46259.0,55.75,55.83,55.73,55.82,46259.0
2025-04-29 11:50:00,55.84,55.9,55.82,55.85,50121.0,55.84,55.9,55.82,55.85,50121.0
2025-04-29 12:00:00,55.85,55.94,55.81,55.94,26905.0,55.85,55.94,55.81,55.94,26905.0
2025-04-29 12:10:00,55.95,55.97,55.91,55.96,17797.0,55.95,55.97,55.91,55.96,17797.0
2025-04-29 12:20:00,55.96,56.05,55.93,56.03,32601.0,55.96,56.05,55.93,56.03,32601.0
2025-04-29 12:30:00,56.03,56.03,55.96,55.97,23137.0,56.03,56.03,55.96,55.97,23137.0
2025-04-29 12:40:00,55.97,55.97,55.84,55.84,18789.0,55.97,55.97,55.84,55.84,18789.0
2025-04-29 12:50:00,55.83,55.86,55.81,55.83,18121.0,55.83,55.86,55.81,55.83,18121.0
2025-04-29 13:00:00,55.82,55.84,55.76,55.8,25406.0,55.82,55.84,55.76,55.8,25406.0
2025-04-29 13:10:00,55.79,55.88,55.79,55.87,30267.0,55.79,55.88,55.79,55.87,30267.0
2025-04-29 13:20:00,55.88,55.9,55.87,55.9,20928.0,55.88,55.9,55.87,55.9,20928.0
2025-04-29 13:30:00,55.9,55.97,55.9,55.95,31695.0,55.9,55.97,55.9,55.95,31695.0
2025-04-29 13:40:00,55.96,56.07,55.96,56.06,48109.0,55.96,56.07,55.96,56.06,48109.0
2025-04-29 13:50:00,56.06,56.09,56.05,56.08,34290.0,56.06,56.09,56.05,56.08,34290.0
2025-04-29 14:00:00,56.09,56.1,56.01,56.09,96308.0,56.09,56.1,56.01,56.09,96308.0
2025-04-29 14:10:00,56.08,56.08,56.0,56.02,55871.0,56.08,56.08,56.0,56.02,55871.0
2025-04-29 14:20:00,56.01,56.02,55.92,55.93,51535.0,56.01,56.02,55.92,55.93,51535.0
2025-04-29 14:30:00,55.94,56.07,55.94,56.04,92959.0,55.94,56.07,55.94,56.04,92959.0
2025-04-29 14:40:00,56.04,56.09,56.03,56.06,66558.0,56.04,56.09,56.03,56.06,66558.0
2025-04-29 14:50:00,56.05,56.18,56.02,56.15,51432.0,56.05,56.18,56.02,56.15,51432.0
2025-04-29 15:00:00,56.15,56.19,56.14,56.16,37362.0,56.15,56.19,56.14,56.16,37362.0
2025-04-29 15:10:00,56.16,56.17,56.11,56.15,33042.0,56.16,56.17,56.11,56.15,33042.0
2025-04-29 15:20:00,56.15,56.16,56.06,56.07,52096.0,56.15,56.16,56.06,56.07,52096.0
2025-04-29 15:30:00,56.08,56.09,56.03,56.05,77287.0,56.08,56.09,56.03,56.05,77287.0
2025-04-29 15:40:00,56.05,56.12,56.02,56.09,95420.0,56.05,56.12,56.02,56.09,95420.0
2025-04-29 15:50:00,56.09,56.23,56.05,56.15,240467.0,56.09,56.23,56.05,56.15,240467.0
2025-04-30 09:30:00,56.65,57.02,56.4,56.59,166983.0,56.65,57.02,56.4,56.59,166983.0
2025-04-30 09:40:00,56.6,56.63,56.2,56.22,86662.0,56.6,56.63,56.2,56.22,86662.0
2025-04-30 09:50:00,56.25,56.3,56.12,56.27,67556.0,56.25,56.3,56.12,56.27,67556.0
2025-04-30 10:00:00,56.26,56.38,56.13,56.19,51949.0,56.26,56.38,56.13,56.19,51949.0
2025-04-30 10:10:00,56.2,56.27,56.06,56.09,130029.0,56.2,56.27,56.06,56.09,130029.0
2025-04-30 10:20:00,56.09,56.21,55.96,56.21,64726.0,56.09,56.21,55.96,56.21,64726.0
2025-04-30 10:30:00,56.18,56.35,56.18,56.31,67602.0,56.18,56.35,56.18,56.31,67602.0
2025-04-30 10:40:00,56.31,56.46,56.28,56.45,79988.0,56.31,56.46,56.28,56.45,79988.0
2025-04-30 10:50:00,56.46,56.53,56.42,56.47,41726.0,56.46,56.53,56.42,56.47,41726.0
2025-04-30 11:00:00,56.48,56.5,56.36,56.39,41924.0,56.48,56.5,56.36,56.39,41924.0
2025-04-30 11:10:00,56.4,56.49,56.37,56.49,33208.0,56.4,56.49,56.37,56.49,33208.0
2025-04-30 11:20:00,56.5,56.58,56.49,56.53,54807.0,56.5,56.58,56.49,56.53,54807.0
2025-04-30 11:30:00,56.52,56.6,56.48,56.57,37747.0,56.52,56.6,56.48,56.57,37747.0
2025-04-30 11:40:00,56.57,56.66,56.52,56.65,32210.0,56.57,56.66,56.52,56.65,32210.0
2025-04-30 11:50:00,56.66,56.69,56.6,56.67,34679.0,56.66,56.69,56.6,56.67,34679.0
2025-04-30 12:00:00,56.67,56.73,56.66,56.72,30264.0,56.67,56.73,56.66,56.72,30264.0
2025-04-30 12:10:00,56.71,56.71,56.59,56.63,30350.0,56.71,56.71,56.59,56.63,30350.0
2025-04-30 12:20:00,56.62,56.68,56.5,56.65,80668.0,56.62,56.68,56.5,56.65,80668.0
2025-04-30 12:30:00,56.65,56.8,56.6,56.8,28054.0,56.65,56.8,56.6,56.8,28054.0
2025-04-30 12:40:00,56.81,56.89,56.79,56.83,30502.0,56.81,56.89,56.79,56.83,30502.0
2025-04-30 12:50:00,56.82,56.88,56.81,56.88,22737.0,56.82,56.88,56.81,56.88,22737.0
2025-04-30 13:00:00,56.87,56.87,56.79,56.8,32805.0,56.87,56.87,56.79,56.8,32805.0
2025-04-30 13:10:00,56.8,56.83,56.71,56.82,24318.0,56.8,56.83,56.71,56.82,24318.0
2025-04-30 13:20:00,56.82,56.88,56.81,56.87,24786.0,56.82,56.88,56.81,56.87,24786.0
2025-04-30 13:30:00,56.87,56.88,56.73,56.75,51008.0,56.87,56.88,56.73,56.75,51008.0
2025-04-30 13:40:00,56.75,56.84,56.75,56.8,33137.0,56.75,56.84,56.75,56.8,33137.0
2025-04-30 13:50:00,56.8,56.87,56.8,56.83,26233.0,56.8,56.87,56.8,56.83,26233.0
2025-04-30 14:00:00,56.83,56.97,56.8,56.85,50584.0,56.83,56.97,56.8,56.85,50584.0
2025-04-30 14:10:00,56.86,56.94,56.85,56.91,28987.0,56.86,56.94,56.85,56.91,28987.0
2025-04-30 14:20:00,56.91,56.95,56.82,56.87,47219.0,56.91,56.95,56.82,56.87,47219.0
2025-04-30 14:30:00,56.87,56.9,56.78,56.8,48948.0,56.87,56.9,56.78,56.8,48948.0
2025-04-30 14:40:00,56.8,56.81,56.72,56.79,48599.0,56.8,56.81,56.72,56.79,48599.0
2025-04-30 14:50:00,56.79,56.81,56.74,56.75,39323.0,56.79,56.81,56.74,56.75,39323.0
2025-04-30 15:00:00,56.76,56.85,56.75,56.82,35826.0,56.76,56.85,56.75,56.82,35826.0
2025-04-30 15:10:00,56.82,56.92,56.8,56.9,43651.0,56.82,56.92,56.8,56.9,43651.0
2025-04-30 15:20:00,56.9,56.93,56.82,56.82,56909.0,56.9,56.93,56.82,56.82,56909.0
2025-04-30 15:30:00,56.83,56.84,56.72,56.73,70764.0,56.83,56.84,56.72,56.73,70764.0
2025-04-30 15:40:00,56.73,57.01,56.73,57.0,96777.0,56.73,57.01,56.73,57.0,96777.0
2025-04-30 15:50:00,56.99,57.08,56.69,56.73,638152.0,56.99,57.08,56.69,56.73,638152.0
2025-05-01 09:30:00,56.18,56.25,55.63,56.16,238176.0,56.18,56.25,55.63,56.16,238176.0
2025-05-01 09:40:00,56.18,56.26,55.79,55.99,87702.0,56.18,56.26,55.79,55.99,87702.0
2025-05-01 09:50:00,56.01,56.08,55.95,56.04,46898.0,56.01,56.08,55.95,56.04,46898.0
2025-05-01 10:00:00,56.05,56.18,55.88,55.94,79321.0,56.05,56.18,55.88,55.94,79321.0
2025-05-01 10:10:00,55.91,55.98,55.87,55.93,80106.0,55.91,55.98,55.87,55.93,80106.0
2025-05-01 10:20:00,55.91,56.01,55.88,56.0,53158.0,55.91,56.01,55.88,56.0,53158.0
2025-05-01 10:30:00,55.99,56.05,55.88,56.04,58536.0,55.99,56.05,55.88,56.04,58536.0
2025-05-01 10:40:00,56.03,56.08,55.93,56.03,58882.0,56.03,56.08,55.93,56.03,58882.0
2025-05-01 10:50:00,56.03,56.16,56.0,56.08,46676.0,56.03,56.16,56.0,56.08,46676.0
2025-05-01 11:00:00,56.08,56.08,55.96,56.04,51970.0,56.08,56.08,55.96,56.04,51970.0
2025-05-01 11:10:00,56.04,56.13,56.02,56.04,51955.0,56.04,56.13,56.02,56.04,51955.0
2025-05-01 11:20:00,56.03,56.09,55.98,56.01,35291.0,56.03,56.09,55.98,56.01,35291.0
2025-05-01 11:30:00,56.01,56.01,55.88,55.9,69421.0,56.01,56.01,55.88,55.9,69421.0
2025-05-01 11:40:00,55.89,55.9,55.75,55.78,33567.0,55.89,55.9,55.75,55.78,33567.0
2025-05-01 11:50:00,55.78,55.79,55.66,55.68,31402.0,55.78,55.79,55.66,55.68,31402.0
2025-05-01 12:00:00,55.68,55.71,55.59,55.68,48569.0,55.68,55.71,55.59,55.68,48569.0
2025-05-01 12:10:00,55.67,55.72,55.61,55.65,55201.0,55.67,55.72,55.61,55.65,55201.0
2025-05-01 12:20:00,55.65,55.69,55.57,55.59,34874.0,55.65,55.69,55.57,55.59,34874.0
2025-05-01 12:30:00,55.59,55.64,55.55,55.62,29420.0,55.59,55.64,55.55,55.62,29420.0
2025-05-01 12:40:00,55.62,55.64,55.6,55.62,43920.0,55.62,55.64,55.6,55.62,43920.0
2025-05-01 12:50:00,55.63,55.73,55.62,55.72,51825.0,55.63,55.73,55.62,55.72,51825.0
2025-05-01 13:00:00,55.71,55.79,55.68,55.75,26790.0,55.71,55.79,55.68,55.75,26790.0
2025-05-01 13:10:00,55.74,55.78,55.69,55.73,60041.0,55.74,55.78,55.69,55.73,60041.0
2025-05-01 13:20:00,55.73,55.84,55.72,55.8,59614.0,55.73,55.84,55.72,55.8,59614.0
2025-05-01 13:30:00,55.81,55.89,55.8,55.85,45910.0,55.81,55.89,55.8,55.85,45910.0
2025-05-01 13:40:00,55.85,55.88,55.76,55.77,27751.0,55.85,55.88,55.76,55.77,27751.0
2025-05-01 13:50:00,55.77,55.81,55.66,55.66,28136.0,55.77,55.81,55.66,55.66,28136.0
2025-05-01 14:00:00,55.66,55.71,55.65,55.68,48662.0,55.66,55.71,55.65,55.68,48662.0
2025-05-01 14:10:00,55.67,55.8,55.67,55.76,42063.0,55.67,55.8,55.67,55.76,42063.0
2025-05-01 14:20:00,55.76,55.77,55.64,55.7,34835.0,55.76,55.77,55.64,55.7,34835.0
2025-05-01 14:30:00,55.69,55.72,55.65,55.67,35675.0,55.69,55.72,55.65,55.67,35675.0
2025-05-01 14:40:00,55.66,55.68,55.6,55.61,42849.0,55.66,55.68,55.6,55.61,42849.0
2025-05-01 14:50:00,55.61,55.63,55.56,55.59,67124.0,55.61,55.63,55.56,55.59,67124.0
2025-05-01 15:00:00,55.6,55.69,55.56,55.63,58927.0,55.6,55.69,55.56,55.63,58927.0
2025-05-01 15:10:00,55.63,55.68,55.57,55.66,93155.0,55.63,55.68,55.57,55.66,93155.0
2025-05-01 15:20:00,55.66,55.76,55.65,55.74,63149.0,55.66,55.76,55.65,55.74,63149.0
2025-05-01 15:30:00,55.73,55.82,55.72,55.79,53636.0,55.73,55.82,55.72,55.79,53636.0
2025-05-01 15:40:00,55.79,55.89,55.72,55.87,70643.0,55.79,55.89,55.72,55.87,70643.0
2025-05-01 15:50:00,55.86,55.88,55.51,55.57,423244.0,55.86,55.88,55.51,55.57,423244.0
2025-05-02 09:30:00,55.8,55.93,55.56,55.61,70005.0,55.8,55.93,55.56,55.61,70005.0
2025-05-02 09:40:00,55.61,55.61,55.25,55.37,103491.0,55.61,55.61,55.25,55.37,103491.0
2025-05-02 09:50:00,55.37,55.37,55.08,55.23,34790.0,55.37,55.37,55.08,55.23,34790.0
2025-05-02 10:00:00,55.21,55.38,55.12,55.32,89689.0,55.21,55.38,55.12,55.32,89689.0
2025-05-02 10:10:00,55.33,55.43,55.28,55.41,51423.0,55.33,55.43,55.28,55.41,51423.0
2025-05-02 10:20:00,55.4,55.46,55.31,55.34,35298.0,55.4,55.46,55.31,55.34,35298.0
2025-05-02 10:30:00,55.32,55.35,55.2,55.32,37651.0,55.32,55.35,55.2,55.32,37651.0
2025-05-02 10:40:00,55.32,55.44,55.32,55.44,24780.0,55.32,55.44,55.32,55.44,24780.0
2025-05-02 10:50:00,55.45,55.53,55.41,55.53,45789.0,55.45,55.53,55.41,55.53,45789.0
2025-05-02 11:00:00,55.52,55.58,55.47,55.48,88688.0,55.52,55.58,55.47,55.48,88688.0
2025-05-02 11:10:00,55.48,55.49,55.39,55.42,38504.0,55.48,55.49,55.39,55.42,38504.0
2025-05-02 11:20:00,55.41,55.43,55.35,55.38,53135.0,55.41,55.43,55.35,55.38,53135.0
2025-05-02 11:30:00,55.39,55.39,55.31,55.39,41539.0,55.39,55.39,55.31,55.39,41539.0
2025-05-02 11:40:00,55.39,55.41,55.31,55.35,28666.0,55.39,55.41,55.31,55.35,28666.0
2025-05-02 11:50:00,55.35,55.37,55.24,55.26,23847.0,55.35,55.37,55.24,55.26,23847.0
2025-05-02 12:00:00,55.26,55.33,55.23,55.27,32692.0,55.26,55.33,55.23,55.27,32692.0
2025-05-02 12:10:00,55.28,55.28,55.2,55.21,53433.0,55.28,55.28,55.2,55.21,53433.0
2025-05-02 12:20:00,55.21,55.21,55.11,55.11,27566.0,55.21,55.21,55.11,55.11,27566.0
2025-05-02 12:30:00,55.12,55.23,55.11,55.21,26758.0,55.12,55.23,55.11,55.21,26758.0
2025-05-02 12:40:00,55.21,55.22,55.08,55.1,81700.0,55.21,55.22,55.08,55.1,81700.0
2025-05-02 12:50:00,55.1,55.24,55.09,55.22,53397.0,55.1,55.24,55.09,55.22,53397.0
2025-05-02 13:00:00,55.22,55.33,55.21,55.3,38612.0,55.22,55.33,55.21,55.3,38612.0
2025-05-02 13:10:00,55.3,55.34,55.25,55.26,44851.0,55.3,55.34,55.25,55.26,44851.0
2025-05-02 13:20:00,55.26,55.28,55.21,55.23,35180.0,55.26,55.28,55.21,55.23,35180.0
2025-05-02 13:30:00,55.23,55.31,55.2,55.3,15921.0,55.23,55.31,55.2,55.3,15921.0
2025-05-02 13:40:00,55.31,55.36,55.29,55.32,30210.0,55.31,55.36,55.29,55.32,30210.0
2025-05-02 13:50:00,55.32,55.34,55.23,55.24,25979.0,55.32,55.34,55.23,55.24,25979.0
2025-05-02 14:00:00,55.25,55.3,55.2,55.24,30754.0,55.25,55.3,55.2,55.24,30754.0
2025-05-02 14:10:00,55.24,55.32,55.22,55.31,32561.0,55.24,55.32,55.22,55.31,32561.0
2025-05-02 14:20:00,55.3,55.35,55.29,55.31,27547.0,55.3,55.35,55.29,55.31,27547.0
2025-05-02 14:30:00,55.31,55.38,55.3,55.35,45423.0,55.31,55.38,55.3,55.35,45423.0
2025-05-02 14:40:00,55.36,55.36,55.31,55.31,55024.0,55.36,55.36,55.31,55.31,55024.0
2025-05-02 14:50:00,55.33,55.37,55.28,55.34,31557.0,55.33,55.37,55.28,55.34,31557.0
2025-05-02 15:00:00,55.35,55.45,55.35,55.42,29168.0,55.35,55.45,55.35,55.42,29168.0
2025-05-02 15:10:00,55.43,55.51,55.4,55.49,58286.0,55.43,55.51,55.4,55.49,58286.0
2025-05-02 15:20:00,55.49,55.55,55.48,55.52,44852.0,55.49,55.55,55.48,55.52,44852.0
2025-05-02 15:30:00,55.51,55.56,55.47,55.51,53904.0,55.51,55.56,55.47,55.51,53904.0
2025-05-02 15:40:00,55.51,55.52,55.4,55.43,74728.0,55.51,55.52,55.4,55.43,74728.0
2025-05-02 15:50:00,55.43,55.52,55.37,55.4,287016.0,55.43,55.52,55.37,55.4,287016.0
2025-05-05 09:30:00,55.39,55.46,54.89,54.98,176813.0,55.39,55.46,54.89,54.98,176813.0
2025-05-05 09:40:00,54.95,54.99,54.68,54.69,66613.0,54.95,54.99,54.68,54.69,66613.0
2025-05-05 09:50:00,54.69,54.72,54.49,54.5,77220.0,54.69,54.72,54.49,54.5,77220.0
2025-05-05 10:00:00,54.52,54.75,54.5,54.74,65704.0,54.52,54.75,54.5,54.74,65704.0
2025-05-05 10:10:00,54.76,54.83,54.72,54.76,48484.0,54.76,54.83,54.72,54.76,48484.0
2025-05-05 10:20:00,54.76,54.86,54.75,54.81,55030.0,54.76,54.86,54.75,54.81,55030.0
2025-05-05 10:30:00,54.81,54.85,54.74,54.83,43971.0,54.81,54.85,54.74,54.83,43971.0
2025-05-05 10:40:00,54.82,54.87,54.77,54.87,35361.0,54.82,54.87,54.77,54.87,35361.0
2025-05-05 10:50:00,54.87,54.94,54.82,54.94,38531.0,54.87,54.94,54.82,54.94,38531.0
2025-05-05 11:00:00,54.95,54.95,54.84,54.85,41705.0,54.95,54.95,54.84,54.85,41705.0
2025-05-05 11:10:00,54.86,54.93,54.85,54.88,47767.0,54.86,54.93,54.85,54.88,47767.0
2025-05-05 11:20:00,54.89,54.9,54.82,54.85,71465.0,54.89,54.9,54.82,54.85,71465.0
2025-05-05 11:30:00,54.86,54.87,54.77,54.86,38497.0,54.86,54.87,54.77,54.86,38497.0
2025-05-05 11:40:00,54.85,55.04,54.85,55.02,57017.0,54.85,55.04,54.85,55.02,57017.0
2025-05-05 11:50:00,55.03,55.09,55.0,55.04,40999.0,55.03,55.09,55.0,55.04,40999.0
2025-05-05 12:00:00,55.03,55.06,55.0,55.01,30221.0,55.03,55.06,55.0,55.01,30221.0
2025-05-05 12:10:00,55.01,55.03,54.97,55.01,59365.0,55.01,55.03,54.97,55.01,59365.0
2025-05-05 12:20:00,54.99,55.0,54.94,54.99,33063.0,54.99,55.0,54.94,54.99,33063.0
2025-05-05 12:30:00,54.98,54.98,54.89,54.96,76060.0,54.98,54.98,54.89,54.96,76060.0
2025-05-05 12:40:00,54.96,54.96,54.89,54.9,16461.0,54.96,54.96,54.89,54.9,16461.0
2025-05-05 12:50:00,54.9,54.91,54.85,54.86,26192.0,54.9,54.91,54.85,54.86,26192.0
2025-05-05 13:00:00,54.86,54.91,54.85,54.87,29163.0,54.86,54.91,54.85,54.87,29163.0
2025-05-05 13:10:00,54.87,54.91,54.82,54.83,71028.0,54.87,54.91,54.82,54.83,71028.0
2025-05-05 13:20:00,54.82,54.82,54.78,54.79,30118.0,54.82,54.82,54.78,54.79,30118.0
2025-05-05 13:30:00,54.79,54.91,54.79,54.87,31809.0,54.79,54.91,54.79,54.87,31809.0
2025-05-05 13:40:00,54.87,54.96,54.86,54.94,21962.0,54.87,54.96,54.86,54.94,21962.0
2025-05-05 13:50:00,54.94,54.95,54.88,54.92,32744.0,54.94,54.95,54.88,54.92,32744.0
2025-05-05 14:00:00,54.91,54.94,54.89,54.93,34443.0,54.91,54.94,54.89,54.93,34443.0
2025-05-05 14:10:00,54.93,54.98,54.92,54.98,21665.0,54.93,54.98,54.92,54.98,21665.0
2025-05-05 14:20:00,54.97,55.02,54.96,55.0,23539.0,54.97,55.02,54.96,55.0,23539.0
2025-05-05 14:30:00,55.01,55.07,54.99,55.05,38140.0,55.01,55.07,54.99,55.05,38140.0
2025-05-05 14:40:00,55.05,55.09,55.05,55.09,37818.0,55.05,55.09,55.05,55.09,37818.0
2025-05-05 14:50:00,55.09,55.1,55.05,55.08,40025.0,55.09,55.1,55.05,55.08,40025.0
2025-05-05 15:00:00,55.07,55.07,54.96,55.0,51210.0,55.07,55.07,54.96,55.0,51210.0
2025-05-05 15:10:00,55.0,55.08,54.99,55.05,58030.0,55.0,55.08,54.99,55.05,58030.0
2025-05-05 15:20:00,55.04,55.06,54.96,55.01,52425.0,55.04,55.06,54.96,55.01,52425.0
2025-05-05 15:30:00,55.01,55.02,54.94,54.98,70844.0,55.01,55.02,54.94,54.98,70844.0
2025-05-05 15:40:00,54.97,55.02,54.93,54.95,101886.0,54.97,55.02,54.93,54.95,101886.0
2025-05-05 15:50:00,54.97,55.07,54.9,55.06,393830.0,54.97,55.07,54.9,55.06,393830.0
2025-05-06 09:30:00,54.91,55.16,54.64,54.65,89690.0,54.91,55.16,54.64,54.65,89690.0
2025-05-06 09:40:00,54.67,54.72,54.58,54.61,26429.0,54.67,54.72,54.58,54.61,26429.0
2025-05-06 09:50:00,54.61,54.72,54.53,54.68,37507.0,54.61,54.72,54.53,54.68,37507.0
2025-05-06 10:00:00,54.68,54.75,54.58,54.6,29914.0,54.68,54.75,54.58,54.6,29914.0
2025-05-06 10:10:00,54.6,54.72,54.52,54.63,124057.0,54.6,54.72,54.52,54.63,124057.0
2025-05-06 10:20:00,54.65,54.79,54.63,54.74,32641.0,54.65,54.79,54.63,54.74,32641.0
2025-05-06 10:30:00,54.74,54.81,54.63,54.64,28613.0,54.74,54.81,54.63,54.64,28613.0
2025-05-06 10:40:00,54.61,54.67,54.58,54.64,302308.0,54.61,54.67,54.58,54.64,302308.0
2025-05-06 10:50:00,54.64,54.72,54.6,54.72,32531.0,54.64,54.72,54.6,54.72,32531.0
2025-05-06 11:00:00,54.72,54.81,54.69,54.7,67569.0,54.72,54.81,54.69,54.7,67569.0
2025-05-06 11:10:00,54.7,54.7,54.64,54.66,26882.0,54.7,54.7,54.64,54.66,26882.0
2025-05-06 11:20:00,54.66,54.72,54.61,54.63,34157.0,54.66,54.72,54.61,54.63,34157.0
2025-05-06 11:30:00,54.64,54.69,54.63,54.67,29561.0,54.64,54.69,54.63,54.67,29561.0
2025-05-06 11:40:00,54.67,54.68,54.61,54.65,49579.0,54.67,54.68,54.61,54.65,49579.0
2025-05-06 11:50:00,54.65,54.65,54.6,54.62,18267.0,54.65,54.65,54.6,54.62,18267.0
2025-05-06 12:00:00,54.62,54.65,54.61,54.64,22828.0,54.62,54.65,54.61,54.64,22828.0
2025-05-06 12:10:00,54.64,54.79,54.62,54.72,37578.0,54.64,54.79,54.62,54.72,37578.0
2025-05-06 12:20:00,54.72,54.72,54.62,54.64,24539.0,54.72,54.72,54.62,54.64,24539.0
2025-05-06 12:30:00,54.64,54.68,54.63,54.66,30782.0,54.64,54.68,54.63,54.66,30782.0
2025-05-06 12:40:00,54.67,54.67,54.61,54.64,24338.0,54.67,54.67,54.61,54.64,24338.0
2025-05-06 12:50:00,54.65,54.69,54.62,54.69,21673.0,54.65,54.69,54.62,54.69,21673.0
2025-05-06 13:00:00,54.68,54.72,54.65,54.72,31933.0,54.68,54.72,54.65,54.72,31933.0
2025-05-06 13:10:00,54.72,54.79,54.68,54.72,49432.0,54.72,54.79,54.68,54.72,49432.0
2025-05-06 13:20:00,54.71,54.71,54.63,54.64,50513.0,54.71,54.71,54.63,54.64,50513.0
2025-05-06 13:30:00,54.65,54.67,54.61,54.61,59619.0,54.65,54.67,54.61,54.61,59619.0
2025-05-06 13:40:00,54.61,54.61,54.51,54.53,30172.0,54.61,54.61,54.51,54.53,30172.0
2025-05-06 13:50:00,54.51,54.53,54.42,54.42,38363.0,54.51,54.53,54.42,54.42,38363.0
2025-05-06 14:00:00,54.43,54.56,54.42,54.5,26637.0,54.43,54.56,54.42,54.5,26637.0
2025-05-06 14:10:00,54.51,54.52,54.44,54.49,114288.0,54.51,54.52,54.44,54.49,114288.0
2025-05-06 14:20:00,54.5,54.58,54.47,54.58,23869.0,54.5,54.58,54.47,54.58,23869.0
2025-05-06 14:30:00,54.58,54.6,54.56,54.59,27683.0,54.58,54.6,54.56,54.59,27683.0
2025-05-06 14:40:00,54.6,54.65,54.53,54.54,42149.0,54.6,54.65,54.53,54.54,42149.0
2025-05-06 14:50:00,54.54,54.61,54.53,54.6,27409.0,54.54,54.61,54.53,54.6,27409.0
2025-05-06 15:00:00,54.6,54.61,54.55,54.55,35476.0,54.6,54.61,54.55,54.55,35476.0
2025-05-06 15:10:00,54.55,54.57,54.51,54.52,48713.0,54.55,54.57,54.51,54.52,48713.0
2025-05-06 15:20:00,54.52,54.56,54.51,54.53,40818.0,54.52,54.56,54.51,54.53,40818.0
2025-05-06 15:30:00,54.53,54.61,54.52,54.58,37437.0,54.53,54.61,54.52,54.58,37437.0
2025-05-06 15:40:00,54.58,54.6,54.51,54.55,83767.0,54.58,54.6,54.51,54.55,83767.0
2025-05-06 15:50:00,54.56,54.62,54.48,54.55,598590.0,54.56,54.62,54.48,54.55,598590.0
2025-05-07 09:30:00,54.52,54.53,53.92,54.03,253114.0,54.52,54.53,53.92,54.03,253114.0
2025-05-07 09:40:00,54.04,54.25,54.0,54.14,152373.0,54.04,54.25,54.0,54.14,152373.0
2025-05-07 09:50:00,54.14,54.26,54.11,54.13,93232.0,54.14,54.26,54.11,54.13,93232.0
2025-05-07 10:00:00,54.13,54.29,54.06,54.21,81201.0,54.13,54.29,54.06,54.21,81201.0
2025-05-07 10:10:00,54.21,54.25,54.0,54.05,63995.0,54.21,54.25,54.0,54.05,63995.0
2025-05-07 10:20:00,54.06,54.06,53.82,53.84,71528.0,54.06,54.06,53.82,53.84,71528.0
2025-05-07 10:30:00,53.84,53.9,53.83,53.86,56454.0,53.84,53.9,53.83,53.86,56454.0
2025-05-07 10:40:00,53.86,53.94,53.82,53.89,48542.0,53.86,53.94,53.82,53.89,48542.0
2025-05-07 10:50:00,53.89,53.95,53.83,53.91,47875.0,53.89,53.95,53.83,53.91,47875.0
2025-05-07 11:00:00,53.9,54.01,53.87,53.98,48557.0,53.9,54.01,53.87,53.98,48557.0
2025-05-07 11:10:00,53.97,54.03,53.95,53.98,64736.0,53.97,54.03,53.95,53.98,64736.0
2025-05-07 11:20:00,53.98,54.15,53.92,54.14,73618.0,53.98,54.15,53.92,54.14,73618.0
2025-05-07 11:30:00,54.15,54.23,54.13,54.17,95987.0,54.15,54.23,54.13,54.17,95987.0
2025-05-07 11:40:00,54.17,54.27,54.03,54.04,51142.0,54.17,54.27,54.03,54.04,51142.0
2025-05-07 11:50:00,54.04,54.17,54.02,54.12,32286.0,54.04,54.17,54.02,54.12,32286.0
2025-05-07 12:00:00,54.12,54.15,54.07,54.14,41685.0,54.12,54.15,54.07,54.14,41685.0
2025-05-07 12:10:00,54.13,54.33,54.13,54.33,47346.0,54.13,54.33,54.13,54.33,47346.0
2025-05-07 12:20:00,54.33,54.34,54.27,54.28,33204.0,54.33,54.34,54.27,54.28,33204.0
2025-05-07 12:30:00,54.28,54.38,54.28,54.36,37187.0,54.28,54.38,54.28,54.36,37187.0
2025-05-07 12:40:00,54.36,54.41,54.34,54.4,30735.0,54.36,54.41,54.34,54.4,30735.0
2025-05-07 12:50:00,54.4,54.54,54.39,54.53,31461.0,54.4,54.54,54.39,54.53,31461.0
2025-05-07 13:00:00,54.54,54.61,54.53,54.53,29028.0,54.54,54.61,54.53,54.53,29028.0
2025-05-07 13:10:00,54.54,54.6,54.53,54.56,32691.0,54.54,54.6,54.53,54.56,32691.0
2025-05-07 13:20:00,54.57,54.58,54.51,54.52,49931.0,54.57,54.58,54.51,54.52,49931.0
2025-05-07 13:30:00,54.54,54.59,54.47,54.5,41562.0,54.54,54.59,54.47,54.5,41562.0
2025-05-07 13:40:00,54.5,54.66,54.48,54.65,115781.0,54.5,54.66,54.48,54.65,115781.0
2025-05-07 13:50:00,54.65,54.65,54.48,54.48,36771.0,54.65,54.65,54.48,54.48,36771.0
2025-05-07 14:00:00,54.47,54.57,54.28,54.34,96214.0,54.47,54.57,54.28,54.34,96214.0
2025-05-07 14:10:00,54.32,54.4,54.29,54.4,40926.0,54.32,54.4,54.29,54.4,40926.0
2025-05-07 14:20:00,54.41,54.47,54.4,54.41,33580.0,54.41,54.47,54.4,54.41,33580.0
2025-05-07 14:30:00,54.41,54.63,54.41,54.62,53978.0,54.41,54.63,54.41,54.62,53978.0
2025-05-07 14:40:00,54.62,54.68,54.48,54.52,129638.0,54.62,54.68,54.48,54.52,129638.0
2025-05-07 14:50:00,54.52,54.75,54.5,54.74,73509.0,54.52,54.75,54.5,54.74,73509.0
2025-05-07 15:00:00,54.73,54.74,54.62,54.72,43756.0,54.73,54.74,54.62,54.72,43756.0
2025-05-07 15:10:00,54.72,54.72,54.58,54.63,56012.0,54.72,54.72,54.58,54.63,56012.0
2025-05-07 15:20:00,54.63,54.68,54.49,54.51,72738.0,54.63,54.68,54.49,54.51,72738.0
2025-05-07 15:30:00,54.51,54.6,54.48,54.58,75065.0,54.51,54.6,54.48,54.58,75065.0
2025-05-07 15:40:00,54.58,54.72,54.47,54.5,152520.0,54.58,54.72,54.47,54.5,152520.0
2025-05-07 15:50:00,54.51,54.59,54.41,54.43,579417.0,54.51,54.59,54.41,54.43,579417.0
2025-05-08 09:30:00,54.42,54.6,54.27,54.58,76486.0,54.42,54.6,54.27,54.58,76486.0
2025-05-08 09:40:00,54.58,54.67,54.36,54.46,28951.0,54.58,54.67,54.36,54.46,28951.0
2025-05-08 09:50:00,54.41,54.45,54.32,54.32,24821.0,54.41,54.45,54.32,54.32,24821.0
2025-05-08 10:00:00,54.33,54.41,54.28,54.29,33004.0,54.33,54.41,54.28,54.29,33004.0
2025-05-08 10:10:00,54.28,54.57,54.25,54.56,132754.0,54.28,54.57,54.25,54.56,132754.0
2025-05-08 10:20:00,54.55,54.67,54.54,54.62,39074.0,54.55,54.67,54.54,54.62,39074.0
2025-05-08 10:30:00,54.62,54.68,54.51,54.52,33110.0,54.62,54.68,54.51,54.52,33110.0
2025-05-08 10:40:00,54.5,54.56,54.47,54.53,31027.0,54.5,54.56,54.47,54.53,31027.0
2025-05-08 10:50:00,54.53,54.63,54.44,54.46,53638.0,54.53,54.63,54.44,54.46,53638.0
2025-05-08 11:00:00,54.46,54.51,54.4,54.46,20155.0,54.46,54.51,54.4,54.46,20155.0
2025-05-08 11:10:00,54.45,54.66,54.45,54.66,62197.0,54.45,54.66,54.45,54.66,62197.0
2025-05-08 11:20:00,54.67,54.77,54.66,54.71,23451.0,54.67,54.77,54.66,54.71,23451.0
2025-05-08 11:30:00,54.72,54.84,54.67,54.82,15832.0,54.72,54.84,54.67,54.82,15832.0
2025-05-08 11:40:00,54.83,54.99,54.83,54.94,45408.0,54.83,54.99,54.83,54.94,45408.0
2025-05-08 11:50:00,54.94,54.96,54.88,54.94,22387.0,54.94,54.96,54.88,54.94,22387.0
2025-05-08 12:00:00,54.94,55.07,54.94,54.98,34982.0,54.94,55.07,54.94,54.98,34982.0
2025-05-08 12:10:00,54.98,55.04,54.93,55.02,22974.0,54.98,55.04,54.93,55.02,22974.0
2025-05-08 12:20:00,55.02,55.11,55.02,55.06,38274.0,55.02,55.11,55.02,55.06,38274.0
2025-05-08 12:30:00,55.06,55.14,55.05,55.12,52599.0,55.06,55.14,55.05,55.12,52599.0
2025-05-08 12:40:00,55.11,55.17,55.09,55.15,36879.0,55.11,55.17,55.09,55.15,36879.0
2025-05-08 12:50:00,55.16,55.2,55.15,55.18,55268.0,55.16,55.2,55.15,55.18,55268.0
2025-05-08 13:00:00,55.18,55.2,55.09,55.1,26670.0,55.18,55.2,55.09,55.1,26670.0
2025-05-08 13:10:00,55.11,55.16,55.09,55.11,37634.0,55.11,55.16,55.09,55.11,37634.0
2025-05-08 13:20:00,55.1,55.12,55.04,55.05,66741.0,55.1,55.12,55.04,55.05,66741.0
2025-05-08 13:30:00,55.05,55.12,55.04,55.08,47694.0,55.05,55.12,55.04,55.08,47694.0
2025-05-08 13:40:00,55.08,55.08,54.97,55.03,44114.0,55.08,55.08,54.97,55.03,44114.0
2025-05-08 13:50:00,55.03,55.14,55.0,55.0,49233.0,55.03,55.14,55.0,55.0,49233.0
2025-05-08 14:00:00,55.0,55.08,54.97,55.08,36234.0,55.0,55.08,54.97,55.08,36234.0
2025-05-08 14:10:00,55.08,55.24,55.06,55.17,76153.0,55.08,55.24,55.06,55.17,76153.0
2025-05-08 14:20:00,55.17,55.18,55.07,55.08,34409.0,55.17,55.18,55.07,55.08,34409.0
2025-05-08 14:30:00,55.08,55.13,55.07,55.09,29785.0,55.08,55.13,55.07,55.09,29785.0
2025-05-08 14:40:00,55.08,55.1,55.04,55.06,42640.0,55.08,55.1,55.04,55.06,42640.0
2025-05-08 14:50:00,55.06,55.09,55.04,55.06,34559.0,55.06,55.09,55.04,55.06,34559.0
2025-05-08 15:00:00,55.05,55.08,54.95,55.01,20674.0,55.05,55.08,54.95,55.01,20674.0
2025-05-08 15:10:00,54.99,55.03,54.97,55.02,23111.0,54.99,55.03,54.97,55.02,23111.0
2025-05-08 15:20:00,55.03,55.08,55.02,55.02,41740.0,55.03,55.08,55.02,55.02,41740.0
2025-05-08 15:30:00,55.03,55.11,55.03,55.07,54618.0,55.03,55.11,55.03,55.07,54618.0
2025-05-08 15:40:00,55.07,55.11,54.96,55.01,65869.0,55.07,55.11,54.96,55.01,65869.0
2025-05-08 15:50:00,55.02,55.03,54.64,54.72,465460.0,55.02,55.03,54.64,54.72,465460.0
2025-05-09 09:30:00,54.74,54.84,54.44,54.55,225862.0,54.74,54.84,54.44,54.55,225862.0
2025-05-09 09:40:00,54.52,54.71,54.5,54.7,52636.0,54.52,54.71,54.5,54.7,52636.0
2025-05-09 09:50:00,54.71,54.83,54.66,54.74,23956.0,54.71,54.83,54.66,54.74,23956.0
2025-05-09 10:00:00,54.76,54.96,54.74,54.96,54619.0,54.76,54.96,54.74,54.96,54619.0
2025-05-09 10:10:00,54.95,54.98,54.83,54.87,31837.0,54.95,54.98,54.83,54.87,31837.0
2025-05-09 10:20:00,54.88,55.01,54.86,55.0,40570.0,54.88,55.01,54.86,55.0,40570.0
2025-05-09 10:30:00,55.01,55.1,54.94,55.07,71979.0,55.01,55.1,54.94,55.07,71979.0
2025-05-09 10:40:00,55.08,55.13,54.96,54.96,41856.0,55.08,55.13,54.96,54.96,41856.0
2025-05-09 10:50:00,54.96,54.96,54.84,54.84,82918.0,54.96,54.96,54.84,54.84,82918.0
2025-05-09 11:00:00,54.84,54.93,54.84,54.92,31340.0,54.84,54.93,54.84,54.92,31340.0
2025-05-09 11:10:00,54.92,54.97,54.87,54.89,62634.0,54.92,54.97,54.87,54.89,62634.0
2025-05-09 11:20:00,54.89,54.96,54.85,54.92,39787.0,54.89,54.96,54.85,54.92,39787.0
2025-05-09 11:30:00,54.93,55.03,54.88,55.0,145601.0,54.93,55.03,54.88,55.0,145601.0
2025-05-09 11:40:00,55.0,55.03,54.95,54.97,31287.0,55.0,55.03,54.95,54.97,31287.0
2025-05-09 11:50:00,54.96,55.05,54.94,55.04,27289.0,54.96,55.05,54.94,55.04,27289.0
2025-05-09 12:00:00,55.03,55.06,54.95,55.06,25680.0,55.03,55.06,54.95,55.06,25680.0
2025-05-09 12:10:00,55.05,55.13,55.03,55.08,17909.0,55.05,55.13,55.03,55.08,17909.0
2025-05-09 12:20:00,55.07,55.09,54.94,54.96,36270.0,55.07,55.09,54.94,54.96,36270.0
2025-05-09 12:30:00,54.95,54.96,54.85,54.88,29906.0,54.95,54.96,54.85,54.88,29906.0
2025-05-09 12:40:00,54.87,54.88,54.79,54.82,96733.0,54.87,54.88,54.79,54.82,96733.0
2025-05-09 12:50:00,54.81,54.81,54.76,54.77,44868.0,54.81,54.81,54.76,54.77,44868.0
2025-05-09 13:00:00,54.77,54.8,54.72,54.79,61775.0,54.77,54.8,54.72,54.79,61775.0
2025-05-09 13:10:00,54.8,54.87,54.78,54.87,19478.0,54.8,54.87,54.78,54.87,19478.0
2025-05-09 13:20:00,54.87,54.9,54.83,54.89,25472.0,54.87,54.9,54.83,54.89,25472.0
2025-05-09 13:30:00,54.88,54.89,54.77,54.8,53860.0,54.88,54.89,54.77,54.8,53860.0
2025-05-09 13:40:00,54.8,54.84,54.79,54.8,24863.0,54.8,54.84,54.79,54.8,24863.0
2025-05-09 13:50:00,54.81,54.85,54.8,54.83,25510.0,54.81,54.85,54.8,54.83,25510.0
2025-05-09 14:00:00,54.83,54.84,54.76,54.76,40847.0,54.83,54.84,54.76,54.76,40847.0
2025-05-09 14:10:00,54.76,54.84,54.76,54.8,24054.0,54.76,54.84,54.76,54.8,24054.0
2025-05-09 14:20:00,54.8,54.87,54.8,54.83,25477.0,54.8,54.87,54.8,54.83,25477.0
2025-05-09 14:30:00,54.83,54.85,54.79,54.8,27488.0,54.83,54.85,54.79,54.8,27488.0
2025-05-09 14:40:00,54.8,54.84,54.8,54.83,23500.0,54.8,54.84,54.8,54.83,23500.0
2025-05-09 14:50:00,54.83,54.85,54.78,54.8,39569.0,54.83,54.85,54.78,54.8,39569.0
2025-05-09 15:00:00,54.8,54.85,54.78,54.85,34011.0,54.8,54.85,54.78,54.85,34011.0
2025-05-09 15:10:00,54.86,54.91,54.81,54.91,92326.0,54.86,54.91,54.81,54.91,92326.0
2025-05-09 15:20:00,54.91,54.93,54.82,54.86,756831.0,54.91,54.93,54.82,54.86,756831.0
2025-05-09 15:30:00,54.85,54.87,54.75,54.75,58288.0,54.85,54.87,54.75,54.75,58288.0
2025-05-09 15:40:00,54.76,54.78,54.63,54.66,94359.0,54.76,54.78,54.63,54.66,94359.0
2025-05-09 15:50:00,54.67,54.68,54.44,54.5,361116.0,54.67,54.68,54.44,54.5,361116.0
2025-05-12 09:30:00,54.64,55.21,54.18,55.21,122218.0,54.64,55.21,54.18,55.21,122218.0
2025-05-12 09:40:00,55.23,55.28,54.91,54.91,82614.0,55.23,55.28,54.91,54.91,82614.0
2025-05-12 09:50:00,54.91,55.05,54.8,54.82,117341.0,54.91,55.05,54.8,54.82,117341.0
2025-05-12 10:00:00,54.79,54.93,54.59,54.59,84827.0,54.79,54.93,54.59,54.59,84827.0
2025-05-12 10:10:00,54.54,54.74,54.52,54.72,59895.0,54.54,54.74,54.52,54.72,59895.0
2025-05-12 10:20:00,54.72,54.78,54.48,54.52,70551.0,54.72,54.78,54.48,54.52,70551.0
2025-05-12 10:30:00,54.5,54.68,54.45,54.66,99925.0,54.5,54.68,54.45,54.66,99925.0
2025-05-12 10:40:00,54.66,54.77,54.61,54.71,48611.0,54.66,54.77,54.61,54.71,48611.0
2025-05-12 10:50:00,54.73,54.75,54.53,54.53,129684.0,54.73,54.75,54.53,54.53,129684.0
2025-05-12 11:00:00,54.54,54.64,54.39,54.39,72343.0,54.54,54.64,54.39,54.39,72343.0
2025-05-12 11:10:00,54.39,54.47,54.36,54.38,68587.0,54.39,54.47,54.36,54.38,68587.0
2025-05-12 11:20:00,54.37,54.39,54.24,54.29,51794.0,54.37,54.39,54.24,54.29,51794.0
2025-05-12 11:30:00,54.26,54.31,54.15,54.16,45871.0,54.26,54.31,54.15,54.16,45871.0
2025-05-12 11:40:00,54.16,54.22,54.11,54.2,36407.0,54.16,54.22,54.11,54.2,36407.0
2025-05-12 11:50:00,54.2,54.21,54.12,54.18,26869.0,54.2,54.21,54.12,54.18,26869.0
2025-05-12 12:00:00,54.18,54.34,54.17,54.32,57171.0,54.18,54.34,54.17,54.32,57171.0
2025-05-12 12:10:00,54.33,54.38,54.3,54.35,26897.0,54.33,54.38,54.3,54.35,26897.0
2025-05-12 12:20:00,54.36,54.41,54.32,54.36,35986.0,54.36,54.41,54.32,54.36,35986.0
2025-05-12 12:30:00,54.36,54.37,54.26,54.35,20544.0,54.36,54.37,54.26,54.35,20544.0
2025-05-12 12:40:00,54.35,54.43,54.33,54.41,34538.0,54.35,54.43,54.33,54.41,34538.0
2025-05-12 12:50:00,54.41,54.44,54.34,54.42,36593.0,54.41,54.44,54.34,54.42,36593.0
2025-05-12 13:00:00,54.42,54.54,54.39,54.53,47507.0,54.42,54.54,54.39,54.53,47507.0
2025-05-12 13:10:00,54.54,54.54,54.38,54.43,83296.0,54.54,54.54,54.38,54.43,83296.0
2025-05-12 13:20:00,54.42,54.42,54.3,54.31,47050.0,54.42,54.42,54.3,54.31,47050.0
2025-05-12 13:30:00,54.32,54.5,54.31,54.46,26745.0,54.32,54.5,54.31,54.46,26745.0
2025-05-12 13:40:00,54.47,54.54,54.42,54.49,56426.0,54.47,54.54,54.42,54.49,56426.0
2025-05-12 13:50:00,54.49,54.5,54.43,54.45,80620.0,54.49,54.5,54.43,54.45,80620.0
2025-05-12 14:00:00,54.45,54.64,54.45,54.64,77089.0,54.45,54.64,54.45,54.64,77089.0
2025-05-12 14:10:00,54.64,54.64,54.5,54.56,35327.0,54.64,54.64,54.5,54.56,35327.0
2025-05-12 14:20:00,54.56,54.6,54.45,54.46,40684.0,54.56,54.6,54.45,54.46,40684.0
2025-05-12 14:30:00,54.46,54.59,54.46,54.58,51468.0,54.46,54.59,54.46,54.58,51468.0
2025-05-12 14:40:00,54.58,54.62,54.55,54.59,28347.0,54.58,54.62,54.55,54.59,28347.0
2025-05-12 14:50:00,54.59,54.64,54.54,54.64,34983.0,54.59,54.64,54.54,54.64,34983.0
2025-05-12 15:00:00,54.64,54.65,54.58,54.63,43458.0,54.64,54.65,54.58,54.63,43458.0
2025-05-12 15:10:00,54.64,54.65,54.55,54.61,74389.0,54.64,54.65,54.55,54.61,74389.0
2025-05-12 15:20:00,54.61,54.72,54.61,54.69,58277.0,54.61,54.72,54.61,54.69,58277.0
2025-05-12 15:30:00,54.68,54.75,54.68,54.72,62906.0,54.68,54.75,54.68,54.72,62906.0
2025-05-12 15:40:00,54.72,54.75,54.65,54.7,94695.0,54.72,54.75,54.65,54.7,94695.0
2025-05-12 15:50:00,54.69,54.88,54.66,54.85,386370.0,54.69,54.88,54.66,54.85,386370.0
2025-05-13 09:30:00,54.84,54.87,54.49,54.67,139637.0,54.84,54.87,54.49,54.67,139637.0
2025-05-13 09:40:00,54.68,54.69,53.96,54.04,168472.0,54.68,54.69,53.96,54.04,168472.0
2025-05-13 09:50:00,54.02,54.07,53.45,53.48,406046.0,54.02,54.07,53.45,53.48,406046.0
2025-05-13 10:00:00,53.47,53.74,53.35,53.73,206122.0,53.47,53.74,53.35,53.73,206122.0
2025-05-13 10:10:00,53.73,53.98,53.71,53.94,220081.0,53.73,53.98,53.71,53.94,220081.0
2025-05-13 10:20:00,53.94,54.04,53.83,53.88,153653.0,53.94,54.04,53.83,53.88,153653.0
2025-05-13 10:30:00,53.91,53.96,53.83,53.95,72482.0,53.91,53.96,53.83,53.95,72482.0
2025-05-13 10:40:00,53.96,54.17,53.96,54.01,67427.0,53.96,54.17,53.96,54.01,67427.0
2025-05-13 10:50:00,54.01,54.05,53.95,54.03,42684.0,54.01,54.05,53.95,54.03,42684.0
2025-05-13 11:00:00,54.02,54.02,53.86,53.95,61290.0,54.02,54.02,53.86,53.95,61290.0
2025-05-13 11:10:00,53.94,54.0,53.76,53.8,43659.0,53.94,54.0,53.76,53.8,43659.0
2025-05-13 11:20:00,53.8,53.92,53.79,53.85,40762.0,53.8,53.92,53.79,53.85,40762.0
2025-05-13 11:30:00,53.84,53.87,53.78,53.8,39355.0,53.84,53.87,53.78,53.8,39355.0
2025-05-13 11:40:00,53.8,53.81,53.58,53.62,105502.0,53.8,53.81,53.58,53.62,105502.0
2025-05-13 11:50:00,53.62,53.68,53.54,53.67,79192.0,53.62,53.68,53.54,53.67,79192.0
2025-05-13 12:00:00,53.69,53.78,53.66,53.72,44337.0,53.69,53.78,53.66,53.72,44337.0
2025-05-13 12:10:00,53.71,53.81,53.64,53.73,115416.0,53.71,53.81,53.64,53.73,115416.0
2025-05-13 12:20:00,53.76,53.86,53.75,53.78,77582.0,53.76,53.86,53.75,53.78,77582.0
2025-05-13 12:30:00,53.78,53.89,53.76,53.83,51718.0,53.78,53.89,53.76,53.83,51718.0
2025-05-13 12:40:00,53.84,53.84,53.64,53.66,94634.0,53.84,53.84,53.64,53.66,94634.0
2025-05-13 12:50:00,53.64,53.76,53.52,53.75,132453.0,53.64,53.76,53.52,53.75,132453.0
2025-05-13 13:00:00,53.74,53.97,53.71,53.94,83564.0,53.74,53.97,53.71,53.94,83564.0
2025-05-13 13:10:00,53.93,54.0,53.88,53.94,65720.0,53.93,54.0,53.88,53.94,65720.0
2025-05-13 13:20:00,53.95,54.14,53.93,54.11,70696.0,53.95,54.14,53.93,54.11,70696.0
2025-05-13 13:30:00,54.1,54.2,54.09,54.11,125664.0,54.1,54.2,54.09,54.11,125664.0
2025-05-13 13:40:00,54.12,54.21,54.0,54.04,84286.0,54.12,54.21,54.0,54.04,84286.0
2025-05-13 13:50:00,54.04,54.1,54.0,54.09,36025.0,54.04,54.1,54.0,54.09,36025.0
2025-05-13 14:00:00,54.09,54.28,54.08,54.19,97255.0,54.09,54.28,54.08,54.19,97255.0
2025-05-13 14:10:00,54.18,54.2,54.08,54.11,49215.0,54.18,54.2,54.08,54.11,49215.0
2025-05-13 14:20:00,54.12,54.12,53.96,53.96,41843.0,54.12,54.12,53.96,53.96,41843.0
2025-05-13 14:30:00,53.97,54.04,53.94,53.98,49418.0,53.97,54.04,53.94,53.98,49418.0
2025-05-13 14:40:00,53.98,54.1,53.95,54.08,44756.0,53.98,54.1,53.95,54.08,44756.0
2025-05-13 14:50:00,54.08,54.1,53.98,54.06,67560.0,54.08,54.1,53.98,54.06,67560.0
2025-05-13 15:00:00,54.07,54.11,54.03,54.06,42445.0,54.07,54.11,54.03,54.06,42445.0
2025-05-13 15:10:00,54.05,54.08,53.99,53.99,59856.0,54.05,54.08,53.99,53.99,59856.0
2025-05-13 15:20:00,54.0,54.06,53.98,54.05,71083.0,54.0,54.06,53.98,54.05,71083.0
2025-05-13 15:30:00,54.05,54.12,54.03,54.09,76727.0,54.05,54.12,54.03,54.09,76727.0
2025-05-13 15:40:00,54.08,54.11,54.0,54.01,106670.0,54.08,54.11,54.0,54.01,106670.0
2025-05-13 15:50:00,54.01,54.04,53.76,53.77,380920.0,54.01,54.04,53.76,53.77,380920.0
2025-05-14 09:30:00,53.69,53.72,53.17,53.35,281806.0,53.69,53.72,53.17,53.35,281806.0
2025-05-14 09:40:00,53.35,53.53,53.24,53.32,79255.0,53.35,53.53,53.24,53.32,79255.0
2025-05-14 09:50:00,53.34,53.45,53.26,53.4,59551.0,53.34,53.45,53.26,53.4,59551.0
2025-05-14 10:00:00,53.41,53.42,53.15,53.27,98508.0,53.41,53.42,53.15,53.27,98508.0
2025-05-14 10:10:00,53.28,53.35,53.24,53.33,118056.0,53.28,53.35,53.24,53.33,118056.0
2025-05-14 10:20:00,53.31,53.32,53.12,53.15,188244.0,53.31,53.32,53.12,53.15,188244.0
2025-05-14 10:30:00,53.15,53.29,53.1,53.18,160735.0,53.15,53.29,53.1,53.18,160735.0
2025-05-14 10:40:00,53.18,53.23,53.05,53.08,86260.0,53.18,53.23,53.05,53.08,86260.0
2025-05-14 10:50:00,53.08,53.15,52.99,53.04,91574.0,53.08,53.15,52.99,53.04,91574.0
2025-05-14 11:00:00,53.03,53.04,52.94,52.96,52552.0,53.03,53.04,52.94,52.96,52552.0
2025-05-14 11:10:00,52.96,53.07,52.95,53.07,74035.0,52.96,53.07,52.95,53.07,74035.0
2025-05-14 11:20:00,53.06,53.14,53.04,53.14,60873.0,53.06,53.14,53.04,53.14,60873.0
2025-05-14 11:30:00,53.14,53.24,53.13,53.22,73845.0,53.14,53.24,53.13,53.22,73845.0
2025-05-14 11:40:00,53.22,53.25,53.16,53.18,43384.0,53.22,53.25,53.16,53.18,43384.0
2025-05-14 11:50:00,53.17,53.26,53.17,53.23,36174.0,53.17,53.26,53.17,53.23,36174.0
2025-05-14 12:00:00,53.22,53.29,53.19,53.25,38994.0,53.22,53.29,53.19,53.25,38994.0
2025-05-14 12:10:00,53.24,53.24,53.16,53.17,42558.0,53.24,53.24,53.16,53.17,42558.0
2025-05-14 12:20:00,53.17,53.17,53.0,53.01,63662.0,53.17,53.17,53.0,53.01,63662.0
2025-05-14 12:30:00,53.01,53.05,52.98,52.98,53453.0,53.01,53.05,52.98,52.98,53453.0
2025-05-14 12:40:00,52.99,53.11,52.93,53.09,47804.0,52.99,53.11,52.93,53.09,47804.0
2025-05-14 12:50:00,53.09,53.13,53.08,53.12,36002.0,53.09,53.13,53.08,53.12,36002.0
2025-05-14 13:00:00,53.12,53.21,53.09,53.19,35026.0,53.12,53.21,53.09,53.19,35026.0
2025-05-14 13:10:00,53.2,53.2,53.1,53.16,82517.0,53.2,53.2,53.1,53.16,82517.0
2025-05-14 13:20:00,53.15,53.23,53.11,53.18,51924.0,53.15,53.23,53.11,53.18,51924.0
2025-05-14 13:30:00,53.16,53.19,53.14,53.19,37961.0,53.16,53.19,53.14,53.19,37961.0
2025-05-14 13:40:00,53.19,53.2,53.11,53.13,35410.0,53.19,53.2,53.11,53.13,35410.0
2025-05-14 13:50:00,53.12,53.19,53.12,53.17,30865.0,53.12,53.19,53.12,53.17,30865.0
2025-05-14 14:00:00,53.16,53.32,53.16,53.26,40668.0,53.16,53.32,53.16,53.26,40668.0
2025-05-14 14:10:00,53.26,53.29,53.23,53.29,41733.0,53.26,53.29,53.23,53.29,41733.0
2025-05-14 14:20:00,53.28,53.36,53.27,53.28,52506.0,53.28,53.36,53.27,53.28,52506.0
2025-05-14 14:30:00,53.28,53.39,53.26,53.36,43224.0,53.28,53.39,53.26,53.36,43224.0
2025-05-14 14:40:00,53.36,53.36,53.27,53.3,55993.0,53.36,53.36,53.27,53.3,55993.0
2025-05-14 14:50:00,53.28,53.41,53.27,53.41,51175.0,53.28,53.41,53.27,53.41,51175.0
2025-05-14 15:00:00,53.41,53.51,53.34,53.46,96734.0,53.41,53.51,53.34,53.46,96734.0
2025-05-14 15:10:00,53.46,53.53,53.42,53.43,102690.0,53.46,53.53,53.42,53.43,102690.0
2025-05-14 15:20:00,53.43,53.48,53.37,53.45,76355.0,53.43,53.48,53.37,53.45,76355.0
2025-05-14 15:30:00,53.45,53.48,53.4,53.45,102102.0,53.45,53.48,53.4,53.45,102102.0
2025-05-14 15:40:00,53.45,53.48,53.36,53.45,134280.0,53.45,53.48,53.36,53.45,134280.0
2025-05-14 15:50:00,53.45,53.54,53.22,53.26,507450.0,53.45,53.54,53.22,53.26,507450.0
2025-05-15 09:30:00,53.62,53.71,53.31,53.48,103459.0,53.62,53.71,53.31,53.48,103459.0
2025-05-15 09:40:00,53.47,53.72,53.4,53.72,40003.0,53.47,53.72,53.4,53.72,40003.0
2025-05-15 09:50:00,53.7,53.8,53.65,53.75,30003.0,53.7,53.8,53.65,53.75,30003.0
2025-05-15 10:00:00,53.75,53.8,53.69,53.8,44208.0,53.75,53.8,53.69,53.8,44208.0
2025-05-15 10:10:00,53.78,53.89,53.74,53.74,93715.0,53.78,53.89,53.74,53.74,93715.0
2025-05-15 10:20:00,53.75,53.75,53.6,53.72,43902.0,53.75,53.75,53.6,53.72,43902.0
2025-05-15 10:30:00,53.72,53.9,53.7,53.88,31755.0,53.72,53.9,53.7,53.88,31755.0
2025-05-15 10:40:00,53.89,53.9,53.73,53.81,81002.0,53.89,53.9,53.73,53.81,81002.0
2025-05-15 10:50:00,53.82,53.86,53.78,53.82,59439.0,53.82,53.86,53.78,53.82,59439.0
2025-05-15 11:00:00,53.82,53.95,53.82,53.88,42182.0,53.82,53.95,53.82,53.88,42182.0
2025-05-15 11:10:00,53.89,54.13,53.88,54.11,52821.0,53.89,54.13,53.88,54.11,52821.0
2025-05-15 11:20:00,54.11,54.2,54.08,54.08,29987.0,54.11,54.2,54.08,54.08,29987.0
2025-05-15 11:30:00,54.09,54.24,54.08,54.18,75357.0,54.09,54.24,54.08,54.18,75357.0
2025-05-15 11:40:00,54.19,54.22,54.07,54.08,53870.0,54.19,54.22,54.07,54.08,53870.0
2025-05-15 11:50:00,54.08,54.14,54.0,54.13,54047.0,54.08,54.14,54.0,54.13,54047.0
2025-05-15 12:00:00,54.13,54.2,54.09,54.19,40585.0,54.13,54.2,54.09,54.19,40585.0
2025-05-15 12:10:00,54.2,54.26,54.15,54.16,60309.0,54.2,54.26,54.15,54.16,60309.0
2025-05-15 12:20:00,54.17,54.23,54.09,54.09,40787.0,54.17,54.23,54.09,54.09,40787.0
2025-05-15 12:30:00,54.1,54.1,53.95,53.95,17987.0,54.1,54.1,53.95,53.95,17987.0
2025-05-15 12:40:00,53.97,54.03,53.96,53.97,56383.0,53.97,54.03,53.96,53.97,56383.0
2025-05-15 12:50:00,53.95,54.07,53.95,54.07,31215.0,53.95,54.07,53.95,54.07,31215.0
2025-05-15 13:00:00,54.08,54.15,54.07,54.08,39786.0,54.08,54.15,54.07,54.08,39786.0
2025-05-15 13:10:00,54.08,54.12,54.06,54.11,27648.0,54.08,54.12,54.06,54.11,27648.0
2025-05-15 13:20:00,54.1,54.14,54.01,54.02,39295.0,54.1,54.14,54.01,54.02,39295.0
2025-05-15 13:30:00,54.01,54.02,53.92,53.93,82639.0,54.01,54.02,53.92,53.93,82639.0
2025-05-15 13:40:00,53.93,54.01,53.91,54.01,39772.0,53.93,54.01,53.91,54.01,39772.0
2025-05-15 13:50:00,54.0,54.01,53.94,53.99,57760.0,54.0,54.01,53.94,53.99,57760.0
2025-05-15 14:00:00,54.0,54.01,53.89,53.93,66429.0,54.0,54.01,53.89,53.93,66429.0
2025-05-15 14:10:00,53.93,53.97,53.88,53.96,39958.0,53.93,53.97,53.88,53.96,39958.0
2025-05-15 14:20:00,53.97,54.0,53.9,53.92,37225.0,53.97,54.0,53.9,53.92,37225.0
2025-05-15 14:30:00,53.92,54.03,53.92,54.02,34048.0,53.92,54.03,53.92,54.02,34048.0
2025-05-15 14:40:00,54.02,54.08,54.01,54.04,34781.0,54.02,54.08,54.01,54.04,34781.0
2025-05-15 14:50:00,54.05,54.17,54.05,54.15,38294.0,54.05,54.17,54.05,54.15,38294.0
2025-05-15 15:00:00,54.14,54.19,54.07,54.16,48967.0,54.14,54.19,54.07,54.16,48967.0
2025-05-15 15:10:00,54.16,54.25,54.15,54.23,33715.0,54.16,54.25,54.15,54.23,33715.0
2025-05-15 15:20:00,54.24,54.36,54.23,54.34,74525.0,54.24,54.36,54.23,54.34,74525.0
2025-05-15 15:30:00,54.33,54.38,54.29,54.32,43636.0,54.33,54.38,54.29,54.32,43636.0
2025-05-15 15:40:00,54.33,54.36,54.28,54.34,87414.0,54.33,54.36,54.28,54.34,87414.0
2025-05-15 15:50:00,54.35,54.45,54.3,54.4,285206.0,54.35,54.45,54.3,54.4,285206.0
2025-05-16 09:30:00,54.57,54.57,54.17,54.35,215260.0,54.57,54.57,54.17,54.35,215260.0
2025-05-16 09:40:00,54.37,54.49,54.33,54.49,56517.0,54.37,54.49,54.33,54.49,56517.0
2025-05-16 09:50:00,54.45,54.52,54.31,54.35,58173.0,54.45,54.52,54.31,54.35,58173.0
2025-05-16 10:00:00,54.35,54.37,54.22,54.36,52045.0,54.35,54.37,54.22,54.36,52045.0
2025-05-16 10:10:00,54.37,54.5,54.32,54.36,60206.0,54.37,54.5,54.32,54.36,60206.0
2025-05-16 10:20:00,54.36,54.48,54.34,54.4,76608.0,54.36,54.48,54.34,54.4,76608.0
2025-05-16 10:30:00,54.4,54.56,54.4,54.55,43831.0,54.4,54.56,54.4,54.55,43831.0
2025-05-16 10:40:00,54.56,54.67,54.49,54.49,109305.0,54.56,54.67,54.49,54.49,109305.0
2025-05-16 10:50:00,54.49,54.6,54.45,54.55,51119.0,54.49,54.6,54.45,54.55,51119.0
2025-05-16 11:00:00,54.54,54.6,54.49,54.57,39872.0,54.54,54.6,54.49,54.57,39872.0
2025-05-16 11:10:00,54.58,54.65,54.54,54.62,108422.0,54.58,54.65,54.54,54.62,108422.0
2025-05-16 11:20:00,54.62,54.64,54.52,54.56,34505.0,54.62,54.64,54.52,54.56,34505.0
2025-05-16 11:30:00,54.55,54.56,54.46,54.53,51358.0,54.55,54.56,54.46,54.53,51358.0
2025-05-16 11:40:00,54.53,54.59,54.5,54.53,28590.0,54.53,54.59,54.5,54.53,28590.0
2025-05-16 11:50:00,54.53,54.61,54.52,54.6,39131.0,54.53,54.61,54.52,54.6,39131.0
2025-05-16 12:00:00,54.61,54.66,54.6,54.63,32145.0,54.61,54.66,54.6,54.63,32145.0
2025-05-16 12:10:00,54.63,54.69,54.62,54.64,25064.0,54.63,54.69,54.62,54.64,25064.0
2025-05-16 12:20:00,54.63,54.74,54.63,54.74,30397.0,54.63,54.74,54.63,54.74,30397.0
2025-05-16 12:30:00,54.74,54.84,54.73,54.82,27867.0,54.74,54.84,54.73,54.82,27867.0
2025-05-16 12:40:00,54.83,54.86,54.79,54.81,30904.0,54.83,54.86,54.79,54.81,30904.0
2025-05-16 12:50:00,54.79,54.85,54.78,54.82,17554.0,54.79,54.85,54.78,54.82,17554.0
2025-05-16 13:00:00,54.82,54.94,54.82,54.88,31974.0,54.82,54.94,54.82,54.88,31974.0
2025-05-16 13:10:00,54.89,54.9,54.79,54.88,63890.0,54.89,54.9,54.79,54.88,63890.0
2025-05-16 13:20:00,54.88,54.93,54.84,54.85,31183.0,54.88,54.93,54.84,54.85,31183.0
2025-05-16 13:30:00,54.84,54.96,54.84,54.91,24698.0,54.84,54.96,54.84,54.91,24698.0
2025-05-16 13:40:00,54.93,54.98,54.92,54.96,17578.0,54.93,54.98,54.92,54.96,17578.0
2025-05-16 13:50:00,54.97,55.0,54.94,54.97,36026.0,54.97,55.0,54.94,54.97,36026.0
2025-05-16 14:00:00,54.97,55.04,54.95,55.0,27756.0,54.97,55.04,54.95,55.0,27756.0
2025-05-16 14:10:00,55.01,55.02,54.96,54.98,41921.0,55.01,55.02,54.96,54.98,41921.0
2025-05-16 14:20:00,54.98,55.03,54.95,55.03,55166.0,54.98,55.03,54.95,55.03,55166.0
2025-05-16 14:30:00,55.02,55.09,55.01,55.08,35415.0,55.02,55.09,55.01,55.08,35415.0
2025-05-16 14:40:00,55.07,55.12,55.05,55.07,26961.0,55.07,55.12,55.05,55.07,26961.0
2025-05-16 14:50:00,55.06,55.12,55.04,55.09,45688.0,55.06,55.12,55.04,55.09,45688.0
2025-05-16 15:00:00,55.09,55.17,55.06,55.17,51760.0,55.09,55.17,55.06,55.17,51760.0
2025-05-16 15:10:00,55.16,55.2,55.11,55.13,55030.0,55.16,55.2,55.11,55.13,55030.0
2025-05-16 15:20:00,55.13,55.17,55.09,55.17,53898.0,55.13,55.17,55.09,55.17,53898.0
2025-05-16 15:30:00,55.16,55.17,55.04,55.06,58047.0,55.16,55.17,55.04,55.06,58047.0
2025-05-16 15:40:00,55.06,55.14,55.06,55.07,78385.0,55.06,55.14,55.06,55.07,78385.0
2025-05-16 15:50:00,55.07,55.16,55.01,55.13,306912.0,55.07,55.16,55.01,55.13,306912.0
2025-05-19 09:30:00,55.0,55.03,54.68,54.73,120316.0,55.0,55.03,54.68,54.73,120316.0
2025-05-19 09:40:00,54.73,54.89,54.66,54.72,49987.0,54.73,54.89,54.66,54.72,49987.0
2025-05-19 09:50:00,54.73,54.91,54.66,54.89,53693.0,54.73,54.91,54.66,54.89,53693.0
2025-05-19 10:00:00,54.88,54.92,54.8,54.82,58452.0,54.88,54.92,54.8,54.82,58452.0
2025-05-19 10:10:00,54.84,54.84,54.66,54.79,57676.0,54.84,54.84,54.66,54.79,57676.0
2025-05-19 10:20:00,54.8,54.91,54.79,54.91,33673.0,54.8,54.91,54.79,54.91,33673.0
2025-05-19 10:30:00,54.91,54.97,54.88,54.96,36170.0,54.91,54.97,54.88,54.96,36170.0
2025-05-19 10:40:00,54.95,54.99,54.93,54.97,27977.0,54.95,54.99,54.93,54.97,27977.0
2025-05-19 10:50:00,54.97,54.99,54.88,54.97,27476.0,54.97,54.99,54.88,54.97,27476.0
2025-05-19 11:00:00,54.97,55.02,54.82,54.86,74691.0,54.97,55.02,54.82,54.86,74691.0
2025-05-19 11:10:00,54.85,54.94,54.81,54.94,114971.0,54.85,54.94,54.81,54.94,114971.0
2025-05-19 11:20:00,54.92,54.99,54.85,54.92,52012.0,54.92,54.99,54.85,54.92,52012.0
2025-05-19 11:30:00,54.92,54.94,54.86,54.88,37198.0,54.92,54.94,54.86,54.88,37198.0
2025-05-19 11:40:00,54.89,54.99,54.87,54.91,50188.0,54.89,54.99,54.87,54.91,50188.0
2025-05-19 11:50:00,54.91,54.98,54.91,54.91,54025.0,54.91,54.98,54.91,54.91,54025.0
2025-05-19 12:00:00,54.92,55.04,54.92,55.03,138369.0,54.92,55.04,54.92,55.03,138369.0
2025-05-19 12:10:00,55.03,55.04,54.94,55.0,99449.0,55.03,55.04,54.94,55.0,99449.0
2025-05-19 12:20:00,54.99,55.02,54.9,54.91,49875.0,54.99,55.02,54.9,54.91,49875.0
2025-05-19 12:30:00,54.91,54.94,54.87,54.92,34128.0,54.91,54.94,54.87,54.92,34128.0
2025-05-19 12:40:00,54.91,54.94,54.82,54.9,34295.0,54.91,54.94,54.82,54.9,34295.0
2025-05-19 12:50:00,54.92,54.97,54.9,54.96,28910.0,54.92,54.97,54.9,54.96,28910.0
2025-05-19 13:00:00,54.96,54.97,54.88,54.9,49095.0,54.96,54.97,54.88,54.9,49095.0
2025-05-19 13:10:00,54.9,54.99,54.88,54.9,86275.0,54.9,54.99,54.88,54.9,86275.0
2025-05-19 13:20:00,54.89,54.95,54.85,54.92,36500.0,54.89,54.95,54.85,54.92,36500.0
2025-05-19 13:30:00,54.92,54.94,54.82,54.86,56996.0,54.92,54.94,54.82,54.86,56996.0
2025-05-19 13:40:00,54.87,54.88,54.78,54.83,33605.0,54.87,54.88,54.78,54.83,33605.0
2025-05-19 13:50:00,54.82,54.82,54.77,54.81,33726.0,54.82,54.82,54.77,54.81,33726.0
2025-05-19 14:00:00,54.81,54.82,54.76,54.82,71015.0,54.81,54.82,54.76,54.82,71015.0
2025-05-19 14:10:00,54.81,54.82,54.77,54.77,20616.0,54.81,54.82,54.77,54.77,20616.0
2025-05-19 14:20:00,54.78,54.78,54.73,54.76,19356.0,54.78,54.78,54.73,54.76,19356.0
2025-05-19 14:30:00,54.76,54.82,54.75,54.79,44942.0,54.76,54.82,54.75,54.79,44942.0
2025-05-19 14:40:00,54.78,54.82,54.78,54.79,38416.0,54.78,54.82,54.78,54.79,38416.0
2025-05-19 14:50:00,54.78,54.81,54.76,54.8,40121.0,54.78,54.81,54.76,54.8,40121.0
2025-05-19 15:00:00,54.81,54.81,54.76,54.8,43806.0,54.81,54.81,54.76,54.8,43806.0
2025-05-19 15:10:00,54.8,54.8,54.73,54.73,36186.0,54.8,54.8,54.73,54.73,36186.0
2025-05-19 15:20:00,54.74,54.77,54.71,54.71,58172.0,54.74,54.77,54.71,54.71,58172.0
2025-05-19 15:30:00,54.72,54.85,54.7,54.83,110094.0,54.72,54.85,54.7,54.83,110094.0
2025-05-19 15:40:00,54.82,54.84,54.79,54.79,198774.0,54.82,54.84,54.79,54.79,198774.0
2025-05-19 15:50:00,54.79,54.83,54.74,54.82,453883.0,54.79,54.83,54.74,54.82,453883.0
2025-05-20 09:30:00,54.93,54.98,54.76,54.91,174572.0,54.93,54.98,54.76,54.91,174572.0
2025-05-20 09:40:00,54.9,54.99,54.85,54.94,65789.0,54.9,54.99,54.85,54.94,65789.0
2025-05-20 09:50:00,54.95,55.02,54.91,54.95,52287.0,54.95,55.02,54.91,54.95,52287.0
2025-05-20 10:00:00,54.95,54.97,54.85,54.85,41791.0,54.95,54.97,54.85,54.85,41791.0
2025-05-20 10:10:00,54.86,54.97,54.84,54.86,130775.0,54.86,54.97,54.84,54.86,130775.0
2025-05-20 10:20:00,54.87,54.93,54.86,54.93,56928.0,54.87,54.93,54.86,54.93,56928.0
2025-05-20 10:30:00,54.92,54.99,54.9,54.99,24346.0,54.92,54.99,54.9,54.99,24346.0
2025-05-20 10:40:00,54.99,55.03,54.99,55.01,112129.0,54.99,55.03,54.99,55.01,112129.0
2025-05-20 10:50:00,55.03,55.09,54.96,55.02,127000.0,55.03,55.09,54.96,55.02,127000.0
2025-05-20 11:00:00,55.01,55.19,54.97,55.18,67103.0,55.01,55.19,54.97,55.18,67103.0
2025-05-20 11:10:00,55.19,55.35,55.18,55.29,129668.0,55.19,55.35,55.18,55.29,129668.0
2025-05-20 11:20:00,55.29,55.33,55.15,55.16,58013.0,55.29,55.33,55.15,55.16,58013.0
2025-05-20 11:30:00,55.17,55.18,54.99,54.99,41354.0,55.17,55.18,54.99,54.99,41354.0
2025-05-20 11:40:00,54.99,55.0,54.94,54.95,38334.0,54.99,55.0,54.94,54.95,38334.0
2025-05-20 11:50:00,54.96,55.0,54.92,54.98,22146.0,54.96,55.0,54.92,54.98,22146.0
2025-05-20 12:00:00,54.98,54.99,54.92,54.93,20056.0,54.98,54.99,54.92,54.93,20056.0
2025-05-20 12:10:00,54.93,54.94,54.86,54.86,37543.0,54.93,54.94,54.86,54.86,37543.0
2025-05-20 12:20:00,54.86,54.87,54.78,54.79,31413.0,54.86,54.87,54.78,54.79,31413.0
2025-05-20 12:30:00,54.78,54.8,54.76,54.79,17952.0,54.78,54.8,54.76,54.79,17952.0
2025-05-20 12:40:00,54.79,54.83,54.77,54.81,20855.0,54.79,54.83,54.77,54.81,20855.0
2025-05-20 12:50:00,54.82,54.84,54.8,54.82,26434.0,54.82,54.84,54.8,54.82,26434.0
2025-05-20 13:00:00,54.82,54.89,54.81,54.89,45572.0,54.82,54.89,54.81,54.89,45572.0
2025-05-20 13:10:00,54.9,54.94,54.89,54.93,25810.0,54.9,54.94,54.89,54.93,25810.0
2025-05-20 13:20:00,54.93,54.93,54.85,54.87,101629.0,54.93,54.93,54.85,54.87,101629.0
2025-05-20 13:30:00,54.87,54.97,54.86,54.96,49500.0,54.87,54.97,54.86,54.96,49500.0
2025-05-20 13:40:00,54.96,54.96,54.85,54.86,72043.0,54.96,54.96,54.85,54.86,72043.0
2025-05-20 13:50:00,54.89,54.92,54.86,54.86,73746.0,54.89,54.92,54.86,54.86,73746.0
2025-05-20 14:00:00,54.86,54.92,54.85,54.92,45765.0,54.86,54.92,54.85,54.92,45765.0
2025-05-20 14:10:00,54.93,54.95,54.9,54.94,40126.0,54.93,54.95,54.9,54.94,40126.0
2025-05-20 14:20:00,54.93,54.95,54.88,54.88,68314.0,54.93,54.95,54.88,54.88,68314.0
2025-05-20 14:30:00,54.88,54.91,54.85,54.89,44004.0,54.88,54.91,54.85,54.89,44004.0
2025-05-20 14:40:00,54.89,54.94,54.86,54.94,29559.0,54.89,54.94,54.86,54.94,29559.0
2025-05-20 14:50:00,54.95,54.95,54.85,54.87,59506.0,54.95,54.95,54.85,54.87,59506.0
2025-05-20 15:00:00,54.87,54.88,54.78,54.87,52900.0,54.87,54.88,54.78,54.87,52900.0
2025-05-20 15:10:00,54.87,54.89,54.82,54.86,57143.0,54.87,54.89,54.82,54.86,57143.0
2025-05-20 15:20:00,54.85,54.85,54.78,54.79,50870.0,54.85,54.85,54.78,54.79,50870.0
2025-05-20 15:30:00,54.79,54.82,54.76,54.79,118164.0,54.79,54.82,54.76,54.79,118164.0
2025-05-20 15:40:00,54.79,54.83,54.74,54.75,103150.0,54.79,54.83,54.74,54.75,103150.0
2025-05-20 15:50:00,54.75,54.84,54.69,54.78,636558.0,54.75,54.84,54.69,54.78,636558.0
2025-05-21 09:30:00,54.7,54.79,54.55,54.56,94042.0,54.7,54.79,54.55,54.56,94042.0
2025-05-21 09:40:00,54.55,54.61,54.43,54.48,50311.0,54.55,54.61,54.43,54.48,50311.0
2025-05-21 09:50:00,54.47,54.51,54.35,54.38,85627.0,54.47,54.51,54.35,54.38,85627.0
2025-05-21 10:00:00,54.37,54.45,54.31,54.43,34889.0,54.37,54.45,54.31,54.43,34889.0
2025-05-21 10:10:00,54.43,54.43,54.28,54.3,72017.0,54.43,54.43,54.28,54.3,72017.0
2025-05-21 10:20:00,54.3,54.31,54.21,54.22,35498.0,54.3,54.31,54.21,54.22,35498.0
2025-05-21 10:30:00,54.22,54.3,54.17,54.29,38288.0,54.22,54.3,54.17,54.29,38288.0
2025-05-21 10:40:00,54.29,54.3,54.12,54.18,89247.0,54.29,54.3,54.12,54.18,89247.0
2025-05-21 10:50:00,54.18,54.19,54.12,54.14,51916.0,54.18,54.19,54.12,54.14,51916.0
2025-05-21 11:00:00,54.13,54.21,54.05,54.18,125169.0,54.13,54.21,54.05,54.18,125169.0
2025-05-21 11:10:00,54.19,54.27,54.18,54.22,30124.0,54.19,54.27,54.18,54.22,30124.0
2025-05-21 11:20:00,54.22,54.26,54.21,54.22,28872.0,54.22,54.26,54.21,54.22,28872.0
2025-05-21 11:30:00,54.23,54.24,54.11,54.15,72532.0,54.23,54.24,54.11,54.15,72532.0
2025-05-21 11:40:00,54.15,54.15,54.02,54.05,41673.0,54.15,54.15,54.02,54.05,41673.0
2025-05-21 11:50:00,54.05,54.06,53.96,54.0,50969.0,54.05,54.06,53.96,54.0,50969.0
2025-05-21 12:00:00,54.0,54.0,53.89,53.9,49076.0,54.0,54.0,53.89,53.9,49076.0
2025-05-21 12:10:00,53.89,53.9,53.81,53.9,182480.0,53.89,53.9,53.81,53.9,182480.0
2025-05-21 12:20:00,53.89,53.89,53.82,53.84,84878.0,53.89,53.89,53.82,53.84,84878.0
2025-05-21 12:30:00,53.84,53.87,53.76,53.79,126757.0,53.84,53.87,53.76,53.79,126757.0
2025-05-21 12:40:00,53.8,53.8,53.74,53.76,55476.0,53.8,53.8,53.74,53.76,55476.0
2025-05-21 12:50:00,53.75,53.82,53.75,53.8,48099.0,53.75,53.82,53.75,53.8,48099.0
2025-05-21 13:00:00,53.8,53.85,53.78,53.84,55568.0,53.8,53.85,53.78,53.84,55568.0
2025-05-21 13:10:00,53.84,53.92,53.78,53.83,46951.0,53.84,53.92,53.78,53.83,46951.0
2025-05-21 13:20:00,53.81,53.84,53.76,53.84,35435.0,53.81,53.84,53.76,53.84,35435.0
2025-05-21 13:30:00,53.83,53.88,53.79,53.82,62829.0,53.83,53.88,53.79,53.82,62829.0
2025-05-21 13:40:00,53.82,53.84,53.71,53.72,39293.0,53.82,53.84,53.71,53.72,39293.0
2025-05-21 13:50:00,53.72,53.75,53.67,53.7,55154.0,53.72,53.75,53.67,53.7,55154.0
2025-05-21 14:00:00,53.7,53.7,53.61,53.63,59032.0,53.7,53.7,53.61,53.63,59032.0
2025-05-21 14:10:00,53.63,53.64,53.56,53.59,49998.0,53.63,53.64,53.56,53.59,49998.0
2025-05-21 14:20:00,53.58,53.62,53.55,53.61,56325.0,53.58,53.62,53.55,53.61,56325.0
2025-05-21 14:30:00,53.61,53.65,53.56,53.56,57229.0,53.61,53.65,53.56,53.56,57229.0
2025-05-21 14:40:00,53.57,53.58,53.44,53.46,74163.0,53.57,53.58,53.44,53.46,74163.0
2025-05-21 14:50:00,53.45,53.46,53.39,53.44,73677.0,53.45,53.46,53.39,53.44,73677.0
2025-05-21 15:00:00,53.44,53.47,53.39,53.44,85961.0,53.44,53.47,53.39,53.44,85961.0
2025-05-21 15:10:00,53.43,53.47,53.41,53.45,101942.0,53.43,53.47,53.41,53.45,101942.0
2025-05-21 15:20:00,53.45,53.45,53.32,53.35,110374.0,53.45,53.45,53.32,53.35,110374.0
2025-05-21 15:30:00,53.35,53.4,53.28,53.36,141610.0,53.35,53.4,53.28,53.36,141610.0
2025-05-21 15:40:00,53.36,53.42,53.23,53.24,314155.0,53.36,53.42,53.23,53.24,314155.0
2025-05-21 15:50:00,53.23,53.41,53.19,53.34,694965.0,53.23,53.41,53.19,53.34,694965.0
2025-05-22 09:30:00,53.26,53.32,52.88,52.94,135249.0,53.26,53.32,52.88,52.94,135249.0
2025-05-22 09:40:00,52.92,53.01,52.74,52.76,176508.0,52.92,53.01,52.74,52.76,176508.0
2025-05-22 09:50:00,52.76,52.81,52.42,52.45,107659.0,52.76,52.81,52.42,52.45,107659.0
2025-05-22 10:00:00,52.45,52.63,52.39,52.41,114655.0,52.45,52.63,52.39,52.41,114655.0
2025-05-22 10:10:00,52.41,52.57,52.39,52.49,138133.0,52.41,52.57,52.39,52.49,138133.0
2025-05-22 10:20:00,52.48,52.61,52.4,52.54,111782.0,52.48,52.61,52.4,52.54,111782.0
2025-05-22 10:30:00,52.54,52.56,52.43,52.54,67403.0,52.54,52.56,52.43,52.54,67403.0
2025-05-22 10:40:00,52.55,52.66,52.53,52.66,44405.0,52.55,52.66,52.53,52.66,44405.0
2025-05-22 10:50:00,52.65,52.75,52.64,52.73,43142.0,52.65,52.75,52.64,52.73,43142.0
2025-05-22 11:00:00,52.74,52.78,52.69,52.7,52142.0,52.74,52.78,52.69,52.7,52142.0
2025-05-22 11:10:00,52.72,52.73,52.64,52.67,35329.0,52.72,52.73,52.64,52.67,35329.0
2025-05-22 11:20:00,52.67,52.74,52.66,52.72,61294.0,52.67,52.74,52.66,52.72,61294.0
2025-05-22 11:30:00,52.73,52.95,52.71,52.91,60668.0,52.73,52.95,52.71,52.91,60668.0
2025-05-22 11:40:00,52.91,53.03,52.91,52.99,54251.0,52.91,53.03,52.91,52.99,54251.0
2025-05-22 11:50:00,52.99,53.16,52.98,53.09,56162.0,52.99,53.16,52.98,53.09,56162.0
2025-05-22 12:00:00,53.08,53.15,53.05,53.07,51564.0,53.08,53.15,53.05,53.07,51564.0
2025-05-22 12:10:00,53.07,53.23,53.06,53.18,131914.0,53.07,53.23,53.06,53.18,131914.0
2025-05-22 12:20:00,53.19,53.28,53.16,53.17,77298.0,53.19,53.28,53.16,53.17,77298.0
2025-05-22 12:30:00,53.17,53.25,53.16,53.24,58179.0,53.17,53.25,53.16,53.24,58179.0
2025-05-22 12:40:00,53.24,53.34,53.24,53.26,77326.0,53.24,53.34,53.24,53.26,77326.0
2025-05-22 12:50:00,53.27,53.31,53.25,53.26,43632.0,53.27,53.31,53.25,53.26,43632.0
2025-05-22 13:00:00,53.25,53.27,53.2,53.23,29656.0,53.25,53.27,53.2,53.23,29656.0
2025-05-22 13:10:00,53.23,53.32,53.22,53.3,98805.0,53.23,53.32,53.22,53.3,98805.0
2025-05-22 13:20:00,53.3,53.44,53.28,53.43,97702.0,53.3,53.44,53.28,53.43,97702.0
2025-05-22 13:30:00,53.42,53.53,53.42,53.52,72452.0,53.42,53.53,53.42,53.52,72452.0
2025-05-22 13:40:00,53.51,53.51,53.39,53.4,48116.0,53.51,53.51,53.39,53.4,48116.0
2025-05-22 13:50:00,53.4,53.47,53.39,53.47,64828.0,53.4,53.47,53.39,53.47,64828.0
2025-05-22 14:00:00,53.47,53.55,53.46,53.47,86329.0,53.47,53.55,53.46,53.47,86329.0
2025-05-22 14:10:00,53.48,53.58,53.45,53.58,116280.0,53.48,53.58,53.45,53.58,116280.0
2025-05-22 14:20:00,53.58,53.63,53.56,53.58,63439.0,53.58,53.63,53.56,53.58,63439.0
2025-05-22 14:30:00,53.58,53.59,53.52,53.53,65419.0,53.58,53.59,53.52,53.53,65419.0
2025-05-22 14:40:00,53.53,53.54,53.46,53.47,59279.0,53.53,53.54,53.46,53.47,59279.0
2025-05-22 14:50:00,53.47,53.54,53.45,53.52,44063.0,53.47,53.54,53.45,53.52,44063.0
2025-05-22 15:00:00,53.52,53.54,53.47,53.48,53266.0,53.52,53.54,53.47,53.48,53266.0
2025-05-22 15:10:00,53.48,53.5,53.4,53.43,50282.0,53.48,53.5,53.4,53.43,50282.0
2025-05-22 15:20:00,53.43,53.58,53.42,53.58,68635.0,53.43,53.58,53.42,53.58,68635.0
2025-05-22 15:30:00,53.58,53.59,53.49,53.53,78713.0,53.58,53.59,53.49,53.53,78713.0
2025-05-22 15:40:00,53.52,53.53,53.46,53.48,82179.0,53.52,53.53,53.46,53.48,82179.0
2025-05-22 15:50:00,53.48,53.54,53.33,53.35,373223.0,53.48,53.54,53.33,53.35,373223.0
2025-05-23 09:30:00,53.51,53.51,52.77,52.79,181003.0,53.51,53.51,52.77,52.79,181003.0
2025-05-23 09:40:00,52.79,53.0,52.71,53.0,137933.0,52.79,53.0,52.71,53.0,137933.0
2025-05-23 09:50:00,52.98,53.0,52.82,52.93,35555.0,52.98,53.0,52.82,52.93,35555.0
2025-05-23 10:00:00,52.93,53.08,52.89,52.9,34820.0,52.93,53.08,52.89,52.9,34820.0
2025-05-23 10:10:00,52.88,52.98,52.8,52.82,63504.0,52.88,52.98,52.8,52.82,63504.0
2025-05-23 10:20:00,52.82,52.87,52.78,52.79,41386.0,52.82,52.87,52.78,52.79,41386.0
2025-05-23 10:30:00,52.79,52.87,52.76,52.8,28268.0,52.79,52.87,52.76,52.8,28268.0
2025-05-23 10:40:00,52.81,52.92,52.77,52.88,47123.0,52.81,52.92,52.77,52.88,47123.0
2025-05-23 10:50:00,52.87,52.87,52.69,52.79,73737.0,52.87,52.87,52.69,52.79,73737.0
2025-05-23 11:00:00,52.8,52.91,52.78,52.91,24713.0,52.8,52.91,52.78,52.91,24713.0
2025-05-23 11:10:00,52.93,52.93,52.84,52.89,67463.0,52.93,52.93,52.84,52.89,67463.0
2025-05-23 11:20:00,52.9,52.98,52.89,52.94,25425.0,52.9,52.98,52.89,52.94,25425.0
2025-05-23 11:30:00,52.93,53.06,52.92,53.0,47990.0,52.93,53.06,52.92,53.0,47990.0
2025-05-23 11:40:00,52.99,53.03,52.95,53.03,29519.0,52.99,53.03,52.95,53.03,29519.0
2025-05-23 11:50:00,53.01,53.03,52.97,53.0,18149.0,53.01,53.03,52.97,53.0,18149.0
2025-05-23 12:00:00,52.99,53.03,52.92,52.92,25955.0,52.99,53.03,52.92,52.92,25955.0
2025-05-23 12:10:00,52.94,52.95,52.88,52.9,20050.0,52.94,52.95,52.88,52.9,20050.0
2025-05-23 12:20:00,52.9,53.01,52.89,52.93,133152.0,52.9,53.01,52.89,52.93,133152.0
2025-05-23 12:30:00,52.93,53.06,52.87,53.05,108042.0,52.93,53.06,52.87,53.05,108042.0
2025-05-23 12:40:00,53.05,53.07,53.0,53.03,53364.0,53.05,53.07,53.0,53.03,53364.0
2025-05-23 12:50:00,53.03,53.12,53.03,53.09,66165.0,53.03,53.12,53.03,53.09,66165.0
2025-05-23 13:00:00,53.09,53.15,53.09,53.13,22816.0,53.09,53.15,53.09,53.13,22816.0
2025-05-23 13:10:00,53.13,53.22,53.12,53.19,49381.0,53.13,53.22,53.12,53.19,49381.0
2025-05-23 13:20:00,53.19,53.21,53.15,53.19,84696.0,53.19,53.21,53.15,53.19,84696.0
2025-05-23 13:30:00,53.18,53.2,53.13,53.13,123718.0,53.18,53.2,53.13,53.13,123718.0
2025-05-23 13:40:00,53.14,53.25,53.13,53.24,26204.0,53.14,53.25,53.13,53.24,26204.0
2025-05-23 13:50:00,53.25,53.26,53.2,53.23,33684.0,53.25,53.26,53.2,53.23,33684.0
2025-05-23 14:00:00,53.22,53.31,53.2,53.29,26387.0,53.22,53.31,53.2,53.29,26387.0
2025-05-23 14:10:00,53.29,53.38,53.28,53.33,33735.0,53.29,53.38,53.28,53.33,33735.0
2025-05-23 14:20:00,53.34,53.44,53.31,53.42,40264.0,53.34,53.44,53.31,53.42,40264.0
2025-05-23 14:30:00,53.42,53.43,53.34,53.35,39601.0,53.42,53.43,53.34,53.35,39601.0
2025-05-23 14:40:00,53.35,53.4,53.34,53.39,33400.0,53.35,53.4,53.34,53.39,33400.0
2025-05-23 14:50:00,53.39,53.44,53.36,53.37,71908.0,53.39,53.44,53.36,53.37,71908.0
2025-05-23 15:00:00,53.37,53.37,53.31,53.36,58797.0,53.37,53.37,53.31,53.36,58797.0
2025-05-23 15:10:00,53.35,53.43,53.33,53.4,60552.0,53.35,53.43,53.33,53.4,60552.0
2025-05-23 15:20:00,53.4,53.45,53.39,53.44,57188.0,53.4,53.45,53.39,53.44,57188.0
2025-05-23 15:30:00,53.44,53.5,53.41,53.48,59609.0,53.44,53.5,53.41,53.48,59609.0
2025-05-23 15:40:00,53.49,53.56,53.45,53.45,106450.0,53.49,53.56,53.45,53.45,106450.0
2025-05-23 15:50:00,53.44,53.47,53.31,53.39,273224.0,53.44,53.47,53.31,53.39,273224.0
2025-05-27 09:30:00,53.55,53.73,53.36,53.7,174005.0,53.55,53.73,53.36,53.7,174005.0
2025-05-27 09:40:00,53.7,53.82,53.58,53.6,43995.0,53.7,53.82,53.58,53.6,43995.0
2025-05-27 09:50:00,53.59,53.61,53.49,53.5,64332.0,53.59,53.61,53.49,53.5,64332.0
2025-05-27 10:00:00,53.5,53.53,53.34,53.44,86633.0,53.5,53.53,53.34,53.44,86633.0
2025-05-27 10:10:00,53.44,53.44,53.36,53.42,86366.0,53.44,53.44,53.36,53.42,86366.0
2025-05-27 10:20:00,53.41,53.63,53.41,53.56,88594.0,53.41,53.63,53.41,53.56,88594.0
2025-05-27 10:30:00,53.57,53.76,53.57,53.74,69916.0,53.57,53.76,53.57,53.74,69916.0
2025-05-27 10:40:00,53.73,53.93,53.72,53.92,58606.0,53.73,53.93,53.72,53.92,58606.0
2025-05-27 10:50:00,53.91,53.96,53.89,53.95,52636.0,53.91,53.96,53.89,53.95,52636.0
2025-05-27 11:00:00,53.94,53.97,53.8,53.82,89165.0,53.94,53.97,53.8,53.82,89165.0
2025-05-27 11:10:00,53.83,54.07,53.82,54.07,58377.0,53.83,54.07,53.82,54.07,58377.0
2025-05-27 11:20:00,54.07,54.09,54.01,54.03,46487.0,54.07,54.09,54.01,54.03,46487.0
2025-05-27 11:30:00,54.02,54.05,53.98,53.99,66795.0,54.02,54.05,53.98,53.99,66795.0
2025-05-27 11:40:00,54.01,54.11,54.0,54.05,32521.0,54.01,54.11,54.0,54.05,32521.0
2025-05-27 11:50:00,54.04,54.09,53.99,54.0,28167.0,54.04,54.09,53.99,54.0,28167.0
2025-05-27 12:00:00,54.0,54.08,53.99,54.01,22321.0,54.0,54.08,53.99,54.01,22321.0
2025-05-27 12:10:00,54.0,54.03,53.91,53.94,34565.0,54.0,54.03,53.91,53.94,34565.0
2025-05-27 12:20:00,53.94,53.99,53.89,53.97,31964.0,53.94,53.99,53.89,53.97,31964.0
2025-05-27 12:30:00,53.96,54.01,53.93,54.0,30808.0,53.96,54.01,53.93,54.0,30808.0
2025-05-27 12:40:00,54.0,54.02,53.92,53.97,26763.0,54.0,54.02,53.92,53.97,26763.0
2025-05-27 12:50:00,53.97,54.08,53.96,54.07,17245.0,53.97,54.08,53.96,54.07,17245.0
2025-05-27 13:00:00,54.08,54.11,53.97,53.99,39799.0,54.08,54.11,53.97,53.99,39799.0
2025-05-27 13:10:00,53.98,54.01,53.93,53.95,59115.0,53.98,54.01,53.93,53.95,59115.0
2025-05-27 13:20:00,53.95,54.01,53.91,54.01,66244.0,53.95,54.01,53.91,54.01,66244.0
2025-05-27 13:30:00,54.01,54.03,53.97,54.0,36749.0,54.01,54.03,53.97,54.0,36749.0
2025-05-27 13:40:00,54.0,54.04,53.98,54.02,78251.0,54.0,54.04,53.98,54.02,78251.0
2025-05-27 13:50:00,54.03,54.17,54.02,54.15,47882.0,54.03,54.17,54.02,54.15,47882.0
2025-05-27 14:00:00,54.16,54.2,54.1,54.11,31548.0,54.16,54.2,54.1,54.11,31548.0
2025-05-27 14:10:00,54.12,54.22,54.1,54.2,29149.0,54.12,54.22,54.1,54.2,29149.0
2025-05-27 14:20:00,54.21,54.22,54.14,54.15,69964.0,54.21,54.22,54.14,54.15,69964.0
2025-05-27 14:30:00,54.15,54.19,54.13,54.19,38001.0,54.15,54.19,54.13,54.19,38001.0
2025-05-27 14:40:00,54.18,54.19,54.14,54.15,50033.0,54.18,54.19,54.14,54.15,50033.0
2025-05-27 14:50:00,54.15,54.16,54.06,54.08,90311.0,54.15,54.16,54.06,54.08,90311.0
2025-05-27 15:00:00,54.08,54.15,54.05,54.14,61517.0,54.08,54.15,54.05,54.14,61517.0
2025-05-27 15:10:00,54.15,54.15,54.09,54.13,59960.0,54.15,54.15,54.09,54.13,59960.0
2025-05-27 15:20:00,54.14,54.17,54.11,54.14,65261.0,54.14,54.17,54.11,54.14,65261.0
2025-05-27 15:30:00,54.14,54.21,54.1,54.2,62533.0,54.14,54.21,54.1,54.2,62533.0
2025-05-27 15:40:00,54.2,54.21,54.13,54.17,60363.0,54.2,54.21,54.13,54.17,60363.0
2025-05-27 15:50:00,54.17,54.2,54.1,54.13,277093.0,54.17,54.2,54.1,54.13,277093.0
2025-05-28 09:30:00,53.85,54.19,53.85,54.14,143603.0,53.85,54.19,53.85,54.14,143603.0
2025-05-28 09:40:00,54.11,54.3,54.08,54.18,50854.0,54.11,54.3,54.08,54.18,50854.0
2025-05-28 09:50:00,54.17,54.17,53.99,54.09,55756.0,54.17,54.17,53.99,54.09,55756.0
2025-05-28 10:00:00,54.09,54.11,53.89,54.01,58265.0,54.09,54.11,53.89,54.01,58265.0
2025-05-28 10:10:00,53.99,54.03,53.84,53.85,31946.0,53.99,54.03,53.84,53.85,31946.0
2025-05-28 10:20:00,53.85,54.03,53.84,53.97,35576.0,53.85,54.03,53.84,53.97,35576.0
2025-05-28 10:30:00,53.95,54.03,53.83,53.84,39873.0,53.95,54.03,53.83,53.84,39873.0
2025-05-28 10:40:00,53.84,53.88,53.78,53.8,33916.0,53.84,53.88,53.78,53.8,33916.0
2025-05-28 10:50:00,53.79,53.87,53.75,53.86,23169.0,53.79,53.87,53.75,53.86,23169.0
2025-05-28 11:00:00,53.86,53.87,53.76,53.77,33283.0,53.86,53.87,53.76,53.77,33283.0
2025-05-28 11:10:00,53.77,53.77,53.61,53.7,61175.0,53.77,53.77,53.61,53.7,61175.0
2025-05-28 11:20:00,53.69,53.69,53.59,53.61,29820.0,53.69,53.69,53.59,53.61,29820.0
2025-05-28 11:30:00,53.6,53.64,53.53,53.64,24101.0,53.6,53.64,53.53,53.64,24101.0
2025-05-28 11:40:00,53.64,53.64,53.55,53.61,19624.0,53.64,53.64,53.55,53.61,19624.0
2025-05-28 11:50:00,53.63,53.68,53.55,53.56,45276.0,53.63,53.68,53.55,53.56,45276.0
2025-05-28 12:00:00,53.56,53.59,53.49,53.59,25147.0,53.56,53.59,53.49,53.59,25147.0
2025-05-28 12:10:00,53.58,53.62,53.54,53.61,48400.0,53.58,53.62,53.54,53.61,48400.0
2025-05-28 12:20:00,53.61,53.66,53.55,53.6,44286.0,53.61,53.66,53.55,53.6,44286.0
2025-05-28 12:30:00,53.61,53.65,53.58,53.65,40133.0,53.61,53.65,53.58,53.65,40133.0
2025-05-28 12:40:00,53.64,53.75,53.62,53.74,107529.0,53.64,53.75,53.62,53.74,107529.0
2025-05-28 12:50:00,53.74,53.76,53.7,53.75,25066.0,53.74,53.76,53.7,53.75,25066.0
2025-05-28 13:00:00,53.75,53.78,53.71,53.75,22143.0,53.75,53.78,53.71,53.75,22143.0
2025-05-28 13:10:00,53.74,53.8,53.73,53.76,42408.0,53.74,53.8,53.73,53.76,42408.0
2025-05-28 13:20:00,53.75,53.75,53.63,53.64,31061.0,53.75,53.75,53.63,53.64,31061.0
2025-05-28 13:30:00,53.64,53.64,53.5,53.56,70492.0,53.64,53.64,53.5,53.56,70492.0
2025-05-28 13:40:00,53.55,53.58,53.51,53.58,23856.0,53.55,53.58,53.51,53.58,23856.0
2025-05-28 13:50:00,53.57,53.57,53.46,53.47,37137.0,53.57,53.57,53.46,53.47,37137.0
2025-05-28 14:00:00,53.46,53.53,53.45,53.46,32617.0,53.46,53.53,53.45,53.46,32617.0
2025-05-28 14:10:00,53.46,53.53,53.45,53.48,39212.0,53.46,53.53,53.45,53.48,39212.0
2025-05-28 14:20:00,53.47,53.52,53.44,53.52,22337.0,53.47,53.52,53.44,53.52,22337.0
2025-05-28 14:30:00,53.53,53.55,53.44,53.44,24854.0,53.53,53.55,53.44,53.44,24854.0
2025-05-28 14:40:00,53.44,53.45,53.39,53.41,71095.0,53.44,53.45,53.39,53.41,71095.0
2025-05-28 14:50:00,53.42,53.45,53.31,53.44,64604.0,53.42,53.45,53.31,53.44,64604.0
2025-05-28 15:00:00,53.43,53.48,53.39,53.43,46793.0,53.43,53.48,53.39,53.43,46793.0
2025-05-28 15:10:00,53.43,53.49,53.37,53.47,49630.0,53.43,53.49,53.37,53.47,49630.0
2025-05-28 15:20:00,53.48,53.49,53.42,53.43,46768.0,53.48,53.49,53.42,53.43,46768.0
2025-05-28 15:30:00,53.43,53.43,53.33,53.37,73100.0,53.43,53.43,53.33,53.37,73100.0
2025-05-28 15:40:00,53.37,53.42,53.34,53.35,77373.0,53.37,53.42,53.34,53.35,77373.0
2025-05-28 15:50:00,53.35,53.37,53.24,53.36,297188.0,53.35,53.37,53.24,53.36,297188.0
2025-05-29 09:30:00,53.25,53.44,53.01,53.37,120221.0,53.25,53.44,53.01,53.37,120221.0
2025-05-29 09:40:00,53.37,53.62,53.34,53.53,63945.0,53.37,53.62,53.34,53.53,63945.0
2025-05-29 09:50:00,53.56,53.68,53.47,53.64,58684.0,53.56,53.68,53.47,53.64,58684.0
2025-05-29 10:00:00,53.66,53.74,53.59,53.71,43076.0,53.66,53.74,53.59,53.71,43076.0
2025-05-29 10:10:00,53.72,53.82,53.67,53.72,72473.0,53.72,53.82,53.67,53.72,72473.0
2025-05-29 10:20:00,53.72,53.88,53.72,53.82,34726.0,53.72,53.88,53.72,53.82,34726.0
2025-05-29 10:30:00,53.81,53.84,53.74,53.84,32626.0,53.81,53.84,53.74,53.84,32626.0
2025-05-29 10:40:00,53.84,53.85,53.75,53.77,25109.0,53.84,53.85,53.75,53.77,25109.0
2025-05-29 10:50:00,53.76,53.76,53.59,53.65,33740.0,53.76,53.76,53.59,53.65,33740.0
2025-05-29 11:00:00,53.65,53.66,53.48,53.58,35422.0,53.65,53.66,53.48,53.58,35422.0
2025-05-29 11:10:00,53.57,53.59,53.41,53.43,27810.0,53.57,53.59,53.41,53.43,27810.0
2025-05-29 11:20:00,53.42,53.54,53.39,53.54,27422.0,53.42,53.54,53.39,53.54,27422.0
2025-05-29 11:30:00,53.54,53.55,53.37,53.4,43953.0,53.54,53.55,53.37,53.4,43953.0
2025-05-29 11:40:00,53.4,53.4,53.31,53.35,21832.0,53.4,53.4,53.31,53.35,21832.0
2025-05-29 11:50:00,53.36,53.42,53.27,53.32,34335.0,53.36,53.42,53.27,53.32,34335.0
2025-05-29 12:00:00,53.33,53.44,53.26,53.43,26171.0,53.33,53.44,53.26,53.43,26171.0
2025-05-29 12:10:00,53.42,53.52,53.41,53.51,28852.0,53.42,53.52,53.41,53.51,28852.0
2025-05-29 12:20:00,53.51,53.52,53.44,53.48,29713.0,53.51,53.52,53.44,53.48,29713.0
2025-05-29 12:30:00,53.48,53.55,53.47,53.52,49164.0,53.48,53.55,53.47,53.52,49164.0
2025-05-29 12:40:00,53.52,53.57,53.5,53.52,56695.0,53.52,53.57,53.5,53.52,56695.0
2025-05-29 12:50:00,53.52,53.66,53.5,53.65,34604.0,53.52,53.66,53.5,53.65,34604.0
2025-05-29 13:00:00,53.66,53.71,53.61,53.63,21973.0,53.66,53.71,53.61,53.63,21973.0
2025-05-29 13:10:00,53.65,53.77,53.63,53.77,62837.0,53.65,53.77,53.63,53.77,62837.0
2025-05-29 13:20:00,53.77,53.84,53.77,53.79,41294.0,53.77,53.84,53.77,53.79,41294.0
2025-05-29 13:30:00,53.78,53.84,53.77,53.83,30224.0,53.78,53.84,53.77,53.83,30224.0
2025-05-29 13:40:00,53.84,53.89,53.81,53.86,21060.0,53.84,53.89,53.81,53.86,21060.0
2025-05-29 13:50:00,53.86,53.87,53.81,53.82,20879.0,53.86,53.87,53.81,53.82,20879.0
2025-05-29 14:00:00,53.82,53.86,53.78,53.82,23413.0,53.82,53.86,53.78,53.82,23413.0
2025-05-29 14:10:00,53.83,53.87,53.8,53.83,27281.0,53.83,53.87,53.8,53.83,27281.0
2025-05-29 14:20:00,53.82,53.89,53.79,53.88,33631.0,53.82,53.89,53.79,53.88,33631.0
2025-05-29 14:30:00,53.87,53.9,53.83,53.85,23589.0,53.87,53.9,53.83,53.85,23589.0
2025-05-29 14:40:00,53.85,53.96,53.84,53.95,30232.0,53.85,53.96,53.84,53.95,30232.0
2025-05-29 14:50:00,53.95,53.95,53.87,53.92,38106.0,53.95,53.95,53.87,53.92,38106.0
2025-05-29 15:00:00,53.93,53.96,53.88,53.89,29421.0,53.93,53.96,53.88,53.89,29421.0
2025-05-29 15:10:00,53.89,53.93,53.87,53.93,34644.0,53.89,53.93,53.87,53.93,34644.0
2025-05-29 15:20:00,53.93,53.99,53.9,53.91,61495.0,53.93,53.99,53.9,53.91,61495.0
2025-05-29 15:30:00,53.91,53.98,53.88,53.9,58228.0,53.91,53.98,53.88,53.9,58228.0
2025-05-29 15:40:00,53.91,53.99,53.9,53.93,72235.0,53.91,53.99,53.9,53.93,72235.0
2025-05-29 15:50:00,53.94,54.02,53.9,54.0,345254.0,53.94,54.02,53.9,54.0,345254.0
2025-05-30 09:30:00,54.13,54.28,53.83,54.28,109836.0,54.13,54.28,53.83,54.28,109836.0
2025-05-30 09:40:00,54.28,54.4,54.19,54.22,57790.0,54.28,54.4,54.19,54.22,57790.0
2025-05-30 09:50:00,54.23,54.34,54.15,54.24,77867.0,54.23,54.34,54.15,54.24,77867.0
2025-05-30 10:00:00,54.26,54.35,54.12,54.24,72827.0,54.26,54.35,54.12,54.24,72827.0
2025-05-30 10:10:00,54.24,54.27,54.08,54.24,46487.0,54.24,54.27,54.08,54.24,46487.0
2025-05-30 10:20:00,54.25,54.26,54.1,54.19,34608.0,54.25,54.26,54.1,54.19,34608.0
2025-05-30 10:30:00,54.2,54.2,54.1,54.15,47028.0,54.2,54.2,54.1,54.15,47028.0
2025-05-30 10:40:00,54.15,54.21,54.08,54.09,48136.0,54.15,54.21,54.08,54.09,48136.0
2025-05-30 10:50:00,54.09,54.16,54.03,54.14,48147.0,54.09,54.16,54.03,54.14,48147.0
2025-05-30 11:00:00,54.14,54.21,54.13,54.19,29695.0,54.14,54.21,54.13,54.19,29695.0
2025-05-30 11:10:00,54.19,54.22,54.11,54.12,31723.0,54.19,54.22,54.11,54.12,31723.0
2025-05-30 11:20:00,54.13,54.17,54.09,54.13,31144.0,54.13,54.17,54.09,54.13,31144.0
2025-05-30 11:30:00,54.12,54.14,54.05,54.13,30913.0,54.12,54.14,54.05,54.13,30913.0
2025-05-30 11:40:00,54.14,54.15,54.07,54.14,34553.0,54.14,54.15,54.07,54.14,34553.0
2025-05-30 11:50:00,54.14,54.16,54.08,54.08,30120.0,54.14,54.16,54.08,54.08,30120.0
2025-05-30 12:00:00,54.07,54.19,54.07,54.17,29733.0,54.07,54.19,54.07,54.17,29733.0
2025-05-30 12:10:00,54.18,54.22,54.02,54.04,47460.0,54.18,54.22,54.02,54.04,47460.0
2025-05-30 12:20:00,54.02,54.13,54.02,54.06,58893.0,54.02,54.13,54.02,54.06,58893.0
2025-05-30 12:30:00,54.06,54.23,54.0,54.23,95516.0,54.06,54.23,54.0,54.23,95516.0
2025-05-30 12:40:00,54.23,54.27,54.12,54.2,37878.0,54.23,54.27,54.12,54.2,37878.0
2025-05-30 12:50:00,54.2,54.26,54.18,54.19,35679.0,54.2,54.26,54.18,54.19,35679.0
2025-05-30 13:00:00,54.19,54.23,54.16,54.19,25342.0,54.19,54.23,54.16,54.19,25342.0
2025-05-30 13:10:00,54.18,54.28,54.12,54.27,33065.0,54.18,54.28,54.12,54.27,33065.0
2025-05-30 13:20:00,54.25,54.28,54.21,54.25,44750.0,54.25,54.28,54.21,54.25,44750.0
2025-05-30 13:30:00,54.24,54.26,54.19,54.22,25059.0,54.24,54.26,54.19,54.22,25059.0
2025-05-30 13:40:00,54.22,54.25,54.18,54.24,34126.0,54.22,54.25,54.18,54.24,34126.0
2025-05-30 13:50:00,54.22,54.27,54.22,54.23,23552.0,54.22,54.27,54.22,54.23,23552.0
2025-05-30 14:00:00,54.24,54.33,54.23,54.31,92378.0,54.24,54.33,54.23,54.31,92378.0
2025-05-30 14:10:00,54.32,54.36,54.3,54.33,34390.0,54.32,54.36,54.3,54.33,34390.0
2025-05-30 14:20:00,54.34,54.34,54.28,54.3,25809.0,54.34,54.34,54.28,54.3,25809.0
2025-05-30 14:30:00,54.3,54.33,54.28,54.31,28371.0,54.3,54.33,54.28,54.31,28371.0
2025-05-30 14:40:00,54.3,54.34,54.28,54.34,42174.0,54.3,54.34,54.28,54.34,42174.0
2025-05-30 14:50:00,54.34,54.41,54.33,54.41,38863.0,54.34,54.41,54.33,54.41,38863.0
2025-05-30 15:00:00,54.41,54.43,54.34,54.35,54465.0,54.41,54.43,54.34,54.35,54465.0
2025-05-30 15:10:00,54.35,54.4,54.31,54.39,34879.0,54.35,54.4,54.31,54.39,34879.0
2025-05-30 15:20:00,54.39,54.41,54.34,54.38,64872.0,54.39,54.41,54.34,54.38,64872.0
2025-05-30 15:30:00,54.37,54.47,54.34,54.44,85110.0,54.37,54.47,54.34,54.44,85110.0
2025-05-30 15:40:00,54.44,54.44,54.32,54.36,112174.0,54.44,54.44,54.32,54.36,112174.0
2025-05-30 15:50:00,54.36,54.44,54.16,54.25,594958.0,54.36,54.44,54.16,54.25,594958.0
2025-06-02 09:30:00,53.83,53.97,53.38,53.64,152705.0,53.83,53.97,53.38,53.64,152705.0
2025-06-02 09:40:00,53.66,53.88,53.62,53.8,62702.0,53.66,53.88,53.62,53.8,62702.0
2025-06-02 09:50:00,53.79,53.79,53.55,53.58,47898.0,53.79,53.79,53.55,53.58,47898.0
2025-06-02 10:00:00,53.55,53.58,53.41,53.46,46910.0,53.55,53.58,53.41,53.46,46910.0
2025-06-02 10:10:00,53.46,53.71,53.45,53.63,79519.0,53.46,53.71,53.45,53.63,79519.0
2025-06-02 10:20:00,53.62,53.74,53.61,53.73,59090.0,53.62,53.74,53.61,53.73,59090.0
2025-06-02 10:30:00,53.73,53.77,53.56,53.61,62976.0,53.73,53.77,53.56,53.61,62976.0
2025-06-02 10:40:00,53.61,53.8,53.61,53.78,61474.0,53.61,53.8,53.61,53.78,61474.0
2025-06-02 10:50:00,53.77,53.89,53.7,53.85,46411.0,53.77,53.89,53.7,53.85,46411.0
2025-06-02 11:00:00,53.84,53.84,53.73,53.84,48003.0,53.84,53.84,53.73,53.84,48003.0
2025-06-02 11:10:00,53.84,53.88,53.8,53.8,30705.0,53.84,53.88,53.8,53.8,30705.0
2025-06-02 11:20:00,53.81,53.86,53.72,53.72,40918.0,53.81,53.86,53.72,53.72,40918.0
2025-06-02 11:30:00,53.73,53.73,53.61,53.62,48472.0,53.73,53.73,53.61,53.62,48472.0
2025-06-02 11:40:00,53.61,53.73,53.58,53.65,46911.0,53.61,53.73,53.58,53.65,46911.0
2025-06-02 11:50:00,53.64,53.69,53.61,53.67,25834.0,53.64,53.69,53.61,53.67,25834.0
2025-06-02 12:00:00,53.66,53.67,53.53,53.6,31526.0,53.66,53.67,53.53,53.6,31526.0
2025-06-02 12:10:00,53.59,53.6,53.54,53.59,30372.0,53.59,53.6,53.54,53.59,30372.0
2025-06-02 12:20:00,53.58,53.58,53.5,53.55,34927.0,53.58,53.58,53.5,53.55,34927.0
2025-06-02 12:30:00,53.55,53.63,53.53,53.62,32067.0,53.55,53.63,53.53,53.62,32067.0
2025-06-02 12:40:00,53.62,53.7,53.61,53.62,56122.0,53.62,53.7,53.61,53.62,56122.0
2025-06-02 12:50:00,53.62,53.75,53.62,53.74,26081.0,53.62,53.75,53.62,53.74,26081.0
2025-06-02 13:00:00,53.75,53.77,53.69,53.77,41863.0,53.75,53.77,53.69,53.77,41863.0
2025-06-02 13:10:00,53.78,53.8,53.73,53.74,40529.0,53.78,53.8,53.73,53.74,40529.0
2025-06-02 13:20:00,53.74,53.76,53.66,53.69,64354.0,53.74,53.76,53.66,53.69,64354.0
2025-06-02 13:30:00,53.68,53.72,53.66,53.7,32920.0,53.68,53.72,53.66,53.7,32920.0
2025-06-02 13:40:00,53.69,53.79,53.68,53.78,30534.0,53.69,53.79,53.68,53.78,30534.0
2025-06-02 13:50:00,53.78,53.82,53.75,53.78,34179.0,53.78,53.82,53.75,53.78,34179.0
2025-06-02 14:00:00,53.78,53.89,53.77,53.86,40781.0,53.78,53.89,53.77,53.86,40781.0
2025-06-02 14:10:00,53.87,53.95,53.82,53.92,39441.0,53.87,53.95,53.82,53.92,39441.0
2025-06-02 14:20:00,53.91,54.03,53.9,54.02,62268.0,53.91,54.03,53.9,54.02,62268.0
2025-06-02 14:30:00,54.02,54.03,53.95,53.99,62176.0,54.02,54.03,53.95,53.99,62176.0
2025-06-02 14:40:00,53.98,54.05,53.96,54.03,34429.0,53.98,54.05,53.96,54.03,34429.0
2025-06-02 14:50:00,54.04,54.08,54.0,54.08,49404.0,54.04,54.08,54.0,54.08,49404.0
2025-06-02 15:00:00,54.09,54.1,54.04,54.06,45810.0,54.09,54.1,54.04,54.06,45810.0
2025-06-02 15:10:00,54.07,54.1,54.0,54.09,68211.0,54.07,54.1,54.0,54.09,68211.0
2025-06-02 15:20:00,54.09,54.15,54.08,54.11,69399.0,54.09,54.15,54.08,54.11,69399.0
2025-06-02 15:30:00,54.11,54.15,54.06,54.14,66241.0,54.11,54.15,54.06,54.14,66241.0
2025-06-02 15:40:00,54.13,54.14,53.98,53.98,75516.0,54.13,54.14,53.98,53.98,75516.0
2025-06-02 15:50:00,53.99,54.15,53.95,54.15,335421.0,53.99,54.15,53.95,54.15,335421.0
2025-06-03 09:30:00,53.84,53.98,53.29,53.79,123663.0,53.84,53.98,53.29,53.79,123663.0
2025-06-03 09:40:00,53.8,53.91,53.74,53.91,41724.0,53.8,53.91,53.74,53.91,41724.0
2025-06-03 09:50:00,53.92,54.0,53.76,53.83,49508.0,53.92,54.0,53.76,53.83,49508.0
2025-06-03 10:00:00,53.81,53.9,53.69,53.73,63183.0,53.81,53.9,53.69,53.73,63183.0
2025-06-03 10:10:00,53.75,53.93,53.72,53.93,52287.0,53.75,53.93,53.72,53.93,52287.0
2025-06-03 10:20:00,53.91,53.97,53.86,53.91,24667.0,53.91,53.97,53.86,53.91,24667.0
2025-06-03 10:30:00,53.93,54.02,53.85,53.95,37094.0,53.93,54.02,53.85,53.95,37094.0
2025-06-03 10:40:00,53.96,54.03,53.89,53.96,39231.0,53.96,54.03,53.89,53.96,39231.0
2025-06-03 10:50:00,53.97,54.08,53.9,53.99,76518.0,53.97,54.08,53.9,53.99,76518.0
2025-06-03 11:00:00,53.98,54.05,53.93,54.01,49002.0,53.98,54.05,53.93,54.01,49002.0
2025-06-03 11:10:00,54.03,54.05,53.98,54.05,38208.0,54.03,54.05,53.98,54.05,38208.0
2025-06-03 11:20:00,54.05,54.12,53.98,53.98,46576.0,54.05,54.12,53.98,53.98,46576.0
2025-06-03 11:30:00,53.99,54.11,53.97,54.11,33997.0,53.99,54.11,53.97,54.11,33997.0
2025-06-03 11:40:00,54.1,54.2,54.07,54.18,32708.0,54.1,54.2,54.07,54.18,32708.0
2025-06-03 11:50:00,54.18,54.2,54.07,54.18,23888.0,54.18,54.2,54.07,54.18,23888.0
2025-06-03 12:00:00,54.17,54.21,54.12,54.14,25890.0,54.17,54.21,54.12,54.14,25890.0
2025-06-03 12:10:00,54.15,54.19,54.14,54.16,27474.0,54.15,54.19,54.14,54.16,27474.0
2025-06-03 12:20:00,54.16,54.17,54.09,54.09,30841.0,54.16,54.17,54.09,54.09,30841.0
2025-06-03 12:30:00,54.1,54.12,54.02,54.06,32462.0,54.1,54.12,54.02,54.06,32462.0
2025-06-03 12:40:00,54.06,54.15,54.05,54.1,27317.0,54.06,54.15,54.05,54.1,27317.0
2025-06-03 12:50:00,54.09,54.2,54.09,54.18,27159.0,54.09,54.2,54.09,54.18,27159.0
2025-06-03 13:00:00,54.19,54.23,54.13,54.22,54916.0,54.19,54.23,54.13,54.22,54916.0
2025-06-03 13:10:00,54.22,54.28,54.22,54.26,32993.0,54.22,54.28,54.22,54.26,32993.0
2025-06-03 13:20:00,54.27,54.31,54.25,54.28,25709.0,54.27,54.31,54.25,54.28,25709.0
2025-06-03 13:30:00,54.28,54.33,54.27,54.3,37616.0,54.28,54.33,54.27,54.3,37616.0
2025-06-03 13:40:00,54.29,54.34,54.29,54.32,38578.0,54.29,54.34,54.29,54.32,38578.0
2025-06-03 13:50:00,54.32,54.37,54.28,54.33,34704.0,54.32,54.37,54.28,54.33,34704.0
2025-06-03 14:00:00,54.33,54.43,54.32,54.42,34971.0,54.33,54.43,54.32,54.42,34971.0
2025-06-03 14:10:00,54.42,54.46,54.34,54.44,50035.0,54.42,54.46,54.34,54.44,50035.0
2025-06-03 14:20:00,54.45,54.47,54.4,54.46,32083.0,54.45,54.47,54.4,54.46,32083.0
2025-06-03 14:30:00,54.46,54.46,54.37,54.41,81662.0,54.46,54.46,54.37,54.41,81662.0
2025-06-03 14:40:00,54.4,54.42,54.37,54.41,26551.0,54.4,54.42,54.37,54.41,26551.0
2025-06-03 14:50:00,54.42,54.43,54.32,54.34,56687.0,54.42,54.43,54.32,54.34,56687.0
2025-06-03 15:00:00,54.35,54.36,54.24,54.25,37373.0,54.35,54.36,54.24,54.25,37373.0
2025-06-03 15:10:00,54.25,54.26,54.21,54.26,58521.0,54.25,54.26,54.21,54.26,58521.0
2025-06-03 15:20:00,54.26,54.3,54.21,54.29,62339.0,54.26,54.3,54.21,54.29,62339.0
2025-06-03 15:30:00,54.29,54.42,54.26,54.39,60970.0,54.29,54.42,54.26,54.39,60970.0
2025-06-03 15:40:00,54.38,54.38,54.27,54.27,95881.0,54.38,54.38,54.27,54.27,95881.0
2025-06-03 15:50:00,54.26,54.35,54.22,54.32,322524.0,54.26,54.35,54.22,54.32,322524.0
2025-06-04 09:30:00,54.54,54.77,54.44,54.48,105693.0,54.54,54.77,54.44,54.48,105693.0
2025-06-04 09:40:00,54.47,54.5,54.25,54.39,72329.0,54.47,54.5,54.25,54.39,72329.0
2025-06-04 09:50:00,54.41,54.55,54.36,54.52,47947.0,54.41,54.55,54.36,54.52,47947.0
2025-06-04 10:00:00,54.49,54.9,54.43,54.81,83739.0,54.49,54.9,54.43,54.81,83739.0
2025-06-04 10:10:00,54.81,54.84,54.62,54.71,49748.0,54.81,54.84,54.62,54.71,49748.0
2025-06-04 10:20:00,54.73,54.92,54.62,54.82,64721.0,54.73,54.92,54.62,54.82,64721.0
2025-06-04 10:30:00,54.81,54.87,54.76,54.82,58823.0,54.81,54.87,54.76,54.82,58823.0
2025-06-04 10:40:00,54.82,54.91,54.74,54.82,44191.0,54.82,54.91,54.74,54.82,44191.0
2025-06-04 10:50:00,54.82,54.86,54.77,54.85,54466.0,54.82,54.86,54.77,54.85,54466.0
2025-06-04 11:00:00,54.86,54.9,54.82,54.83,53677.0,54.86,54.9,54.82,54.83,53677.0
2025-06-04 11:10:00,54.84,54.97,54.83,54.88,53205.0,54.84,54.97,54.83,54.88,53205.0
2025-06-04 11:20:00,54.87,54.93,54.81,54.83,40881.0,54.87,54.93,54.81,54.83,40881.0
2025-06-04 11:30:00,54.83,54.84,54.73,54.73,23582.0,54.83,54.84,54.73,54.73,23582.0
2025-06-04 11:40:00,54.73,54.77,54.71,54.77,30831.0,54.73,54.77,54.71,54.77,30831.0
2025-06-04 11:50:00,54.77,54.78,54.57,54.66,309194.0,54.77,54.78,54.57,54.66,309194.0
2025-06-04 12:00:00,54.64,54.71,54.6,54.69,56345.0,54.64,54.71,54.6,54.69,56345.0
2025-06-04 12:10:00,54.69,54.69,54.58,54.6,30035.0,54.69,54.69,54.58,54.6,30035.0
2025-06-04 12:20:00,54.59,54.6,54.53,54.58,40968.0,54.59,54.6,54.53,54.58,40968.0
2025-06-04 12:30:00,54.57,54.72,54.55,54.67,30793.0,54.57,54.72,54.55,54.67,30793.0
2025-06-04 12:40:00,54.67,54.76,54.6,54.72,33923.0,54.67,54.76,54.6,54.72,33923.0
2025-06-04 12:50:00,54.74,54.76,54.7,54.73,44102.0,54.74,54.76,54.7,54.73,44102.0
2025-06-04 13:00:00,54.72,54.82,54.71,54.74,37362.0,54.72,54.82,54.71,54.74,37362.0
2025-06-04 13:10:00,54.74,54.79,54.74,54.77,46702.0,54.74,54.79,54.74,54.77,46702.0
2025-06-04 13:20:00,54.77,54.83,54.73,54.77,54290.0,54.77,54.83,54.73,54.77,54290.0
2025-06-04 13:30:00,54.78,54.86,54.77,54.84,35841.0,54.78,54.86,54.77,54.84,35841.0
2025-06-04 13:40:00,54.84,54.87,54.81,54.86,35194.0,54.84,54.87,54.81,54.86,35194.0
2025-06-04 13:50:00,54.86,54.88,54.83,54.84,25103.0,54.86,54.88,54.83,54.84,25103.0
2025-06-04 14:00:00,54.83,54.93,54.79,54.8,46730.0,54.83,54.93,54.79,54.8,46730.0
2025-06-04 14:10:00,54.81,54.81,54.73,54.79,39819.0,54.81,54.81,54.73,54.79,39819.0
2025-06-04 14:20:00,54.78,54.79,54.73,54.76,30204.0,54.78,54.79,54.73,54.76,30204.0
2025-06-04 14:30:00,54.75,54.77,54.7,54.71,39078.0,54.75,54.77,54.7,54.71,39078.0
2025-06-04 14:40:00,54.71,54.77,54.69,54.76,32702.0,54.71,54.77,54.69,54.76,32702.0
2025-06-04 14:50:00,54.75,54.77,54.71,54.75,33411.0,54.75,54.77,54.71,54.75,33411.0
2025-06-04 15:00:00,54.74,54.76,54.69,54.72,42196.0,54.74,54.76,54.69,54.72,42196.0
2025-06-04 15:10:00,54.72,54.75,54.69,54.69,49222.0,54.72,54.75,54.69,54.69,49222.0
2025-06-04 15:20:00,54.69,54.84,54.68,54.82,85731.0,54.69,54.84,54.68,54.82,85731.0
2025-06-04 15:30:00,54.83,54.85,54.77,54.78,78744.0,54.83,54.85,54.77,54.78,78744.0
2025-06-04 15:40:00,54.77,54.77,54.68,54.68,94785.0,54.77,54.77,54.68,54.68,94785.0
2025-06-04 15:50:00,54.67,54.72,54.59,54.6,445366.0,54.67,54.72,54.59,54.6,445366.0
2025-06-05 09:30:00,54.5,54.5,54.18,54.27,109786.0,54.5,54.5,54.18,54.27,109786.0
2025-06-05 09:40:00,54.27,54.29,54.06,54.23,59950.0,54.27,54.29,54.06,54.23,59950.0
2025-06-05 09:50:00,54.23,54.31,54.12,54.29,57668.0,54.23,54.31,54.12,54.29,57668.0
2025-06-05 10:00:00,54.28,54.45,54.23,54.39,47632.0,54.28,54.45,54.23,54.39,47632.0
2025-06-05 10:10:00,54.39,54.4,54.28,54.39,51679.0,54.39,54.4,54.28,54.39,51679.0
2025-06-05 10:20:00,54.4,54.59,54.39,54.53,66932.0,54.4,54.59,54.39,54.53,66932.0
2025-06-05 10:30:00,54.55,54.6,54.38,54.38,41187.0,54.55,54.6,54.38,54.38,41187.0
2025-06-05 10:40:00,54.38,54.45,54.26,54.27,32686.0,54.38,54.45,54.26,54.27,32686.0
2025-06-05 10:50:00,54.29,54.46,54.24,54.43,30937.0,54.29,54.46,54.24,54.43,30937.0
2025-06-05 11:00:00,54.43,54.53,54.4,54.42,39065.0,54.43,54.53,54.4,54.42,39065.0
2025-06-05 11:10:00,54.43,54.48,54.34,54.42,28785.0,54.43,54.48,54.34,54.42,28785.0
2025-06-05 11:20:00,54.42,54.52,54.32,54.33,69715.0,54.42,54.52,54.32,54.33,69715.0
2025-06-05 11:30:00,54.33,54.4,54.28,54.38,25472.0,54.33,54.4,54.28,54.38,25472.0
2025-06-05 11:40:00,54.38,54.46,54.35,54.41,36202.0,54.38,54.46,54.35,54.41,36202.0
2025-06-05 11:50:00,54.42,54.48,54.41,54.43,22941.0,54.42,54.48,54.41,54.43,22941.0
2025-06-05 12:00:00,54.44,54.52,54.4,54.46,33709.0,54.44,54.52,54.4,54.46,33709.0
2025-06-05 12:10:00,54.46,54.56,54.46,54.55,22492.0,54.46,54.56,54.46,54.55,22492.0
2025-06-05 12:20:00,54.55,54.55,54.45,54.47,23318.0,54.55,54.55,54.45,54.47,23318.0
2025-06-05 12:30:00,54.46,54.55,54.45,54.53,43034.0,54.46,54.55,54.45,54.53,43034.0
2025-06-05 12:40:00,54.53,54.61,54.53,54.61,24022.0,54.53,54.61,54.53,54.61,24022.0
2025-06-05 12:50:00,54.6,54.62,54.54,54.59,26575.0,54.6,54.62,54.54,54.59,26575.0
2025-06-05 13:00:00,54.58,54.66,54.51,54.54,34078.0,54.58,54.66,54.51,54.54,34078.0
2025-06-05 13:10:00,54.54,54.6,54.51,54.6,18252.0,54.54,54.6,54.51,54.6,18252.0
2025-06-05 13:20:00,54.59,54.62,54.54,54.55,22835.0,54.59,54.62,54.54,54.55,22835.0
2025-06-05 13:30:00,54.55,54.63,54.52,54.58,35290.0,54.55,54.63,54.52,54.58,35290.0
2025-06-05 13:40:00,54.58,54.65,54.57,54.61,29505.0,54.58,54.65,54.57,54.61,29505.0
2025-06-05 13:50:00,54.6,54.6,54.52,54.53,26917.0,54.6,54.6,54.52,54.53,26917.0
2025-06-05 14:00:00,54.53,54.54,54.31,54.31,29025.0,54.53,54.54,54.31,54.31,29025.0
2025-06-05 14:10:00,54.31,54.45,54.31,54.45,34492.0,54.31,54.45,54.31,54.45,34492.0
2025-06-05 14:20:00,54.47,54.52,54.44,54.48,86661.0,54.47,54.52,54.44,54.48,86661.0
2025-06-05 14:30:00,54.48,54.59,54.45,54.58,49965.0,54.48,54.59,54.45,54.58,49965.0
2025-06-05 14:40:00,54.58,54.67,54.57,54.6,43528.0,54.58,54.67,54.57,54.6,43528.0
2025-06-05 14:50:00,54.6,54.63,54.57,54.59,37339.0,54.6,54.63,54.57,54.59,37339.0
2025-06-05 15:00:00,54.59,54.59,54.52,54.58,30345.0,54.59,54.59,54.52,54.58,30345.0
2025-06-05 15:10:00,54.57,54.59,54.46,54.49,47811.0,54.57,54.59,54.46,54.49,47811.0
2025-06-05 15:20:00,54.48,54.58,54.43,54.47,50360.0,54.48,54.58,54.43,54.47,50360.0
2025-06-05 15:30:00,54.47,54.54,54.4,54.53,54008.0,54.47,54.54,54.4,54.53,54008.0
2025-06-05 15:40:00,54.53,54.56,54.49,54.52,79181.0,54.53,54.56,54.49,54.52,79181.0
2025-06-05 15:50:00,54.51,54.53,54.39,54.52,344998.0,54.51,54.53,54.39,54.52,344998.0
2025-06-06 09:30:00,54.59,54.98,54.59,54.82,91880.0,54.59,54.98,54.59,54.82,91880.0
2025-06-06 09:40:00,54.82,54.94,54.77,54.9,34374.0,54.82,54.94,54.77,54.9,34374.0
2025-06-06 09:50:00,54.9,55.05,54.85,54.99,35232.0,54.9,55.05,54.85,54.99,35232.0
2025-06-06 10:00:00,54.99,55.09,54.89,55.07,30977.0,54.99,55.09,54.89,55.07,30977.0
2025-06-06 10:10:00,55.08,55.09,54.89,54.95,18010.0,55.08,55.09,54.89,54.95,18010.0
2025-06-06 10:20:00,54.94,54.95,54.79,54.82,23058.0,54.94,54.95,54.79,54.82,23058.0
2025-06-06 10:30:00,54.81,54.85,54.66,54.66,46151.0,54.81,54.85,54.66,54.66,46151.0
2025-06-06 10:40:00,54.67,54.67,54.52,54.61,20574.0,54.67,54.67,54.52,54.61,20574.0
2025-06-06 10:50:00,54.62,54.67,54.57,54.57,39544.0,54.62,54.67,54.57,54.57,39544.0
2025-06-06 11:00:00,54.57,54.66,54.55,54.63,37884.0,54.57,54.66,54.55,54.63,37884.0
2025-06-06 11:10:00,54.64,54.65,54.43,54.48,21290.0,54.64,54.65,54.43,54.48,21290.0
2025-06-06 11:20:00,54.47,54.6,54.45,54.57,40300.0,54.47,54.6,54.45,54.57,40300.0
2025-06-06 11:30:00,54.58,54.61,54.53,54.56,33643.0,54.58,54.61,54.53,54.56,33643.0
2025-06-06 11:40:00,54.56,54.6,54.49,54.6,18686.0,54.56,54.6,54.49,54.6,18686.0
2025-06-06 11:50:00,54.59,54.63,54.53,54.57,19662.0,54.59,54.63,54.53,54.57,19662.0
2025-06-06 12:00:00,54.58,54.61,54.56,54.61,22875.0,54.58,54.61,54.56,54.61,22875.0
2025-06-06 12:10:00,54.61,54.68,54.54,54.67,26572.0,54.61,54.68,54.54,54.67,26572.0
2025-06-06 12:20:00,54.67,54.73,54.66,54.69,22343.0,54.67,54.73,54.66,54.69,22343.0
2025-06-06 12:30:00,54.69,54.74,54.65,54.66,16254.0,54.69,54.74,54.65,54.66,16254.0
2025-06-06 12:40:00,54.66,54.67,54.62,54.66,22467.0,54.66,54.67,54.62,54.66,22467.0
2025-06-06 12:50:00,54.65,54.65,54.52,54.55,21239.0,54.65,54.65,54.52,54.55,21239.0
2025-06-06 13:00:00,54.54,54.58,54.51,54.55,15340.0,54.54,54.58,54.51,54.55,15340.0
2025-06-06 13:10:00,54.57,54.64,54.57,54.62,14130.0,54.57,54.64,54.57,54.62,14130.0
2025-06-06 13:20:00,54.63,54.66,54.61,54.65,14965.0,54.63,54.66,54.61,54.65,14965.0
2025-06-06 13:30:00,54.65,54.65,54.6,54.65,13537.0,54.65,54.65,54.6,54.65,13537.0
2025-06-06 13:40:00,54.64,54.68,54.61,54.68,17091.0,54.64,54.68,54.61,54.68,17091.0
2025-06-06 13:50:00,54.69,54.7,54.62,54.64,26628.0,54.69,54.7,54.62,54.64,26628.0
2025-06-06 14:00:00,54.65,54.73,54.65,54.72,24036.0,54.65,54.73,54.65,54.72,24036.0
2025-06-06 14:10:00,54.71,54.76,54.7,54.75,16318.0,54.71,54.76,54.7,54.75,16318.0
2025-06-06 14:20:00,54.75,54.75,54.68,54.7,19584.0,54.75,54.75,54.68,54.7,19584.0
2025-06-06 14:30:00,54.71,54.81,54.7,54.8,187440.0,54.71,54.81,54.7,54.8,187440.0
2025-06-06 14:40:00,54.81,54.82,54.77,54.79,40302.0,54.81,54.82,54.77,54.79,40302.0
2025-06-06 14:50:00,54.79,54.82,54.76,54.77,31397.0,54.79,54.82,54.76,54.77,31397.0
2025-06-06 15:00:00,54.77,54.79,54.74,54.75,177761.0,54.77,54.79,54.74,54.75,177761.0
2025-06-06 15:10:00,54.75,54.77,54.67,54.7,70580.0,54.75,54.77,54.67,54.7,70580.0
2025-06-06 15:20:00,54.69,54.75,54.64,54.65,48951.0,54.69,54.75,54.64,54.65,48951.0
2025-06-06 15:30:00,54.66,54.73,54.62,54.68,58022.0,54.66,54.73,54.62,54.68,58022.0
2025-06-06 15:40:00,54.69,54.76,54.68,54.69,68794.0,54.69,54.76,54.68,54.69,68794.0
2025-06-06 15:50:00,54.68,54.8,54.66,54.77,311927.0,54.68,54.8,54.66,54.77,311927.0
2025-06-09 09:30:00,54.59,54.9,54.5,54.79,140457.0,54.59,54.9,54.5,54.79,140457.0
2025-06-09 09:40:00,54.78,54.78,54.59,54.61,64303.0,54.78,54.78,54.59,54.61,64303.0
2025-06-09 09:50:00,54.6,54.75,54.51,54.65,46353.0,54.6,54.75,54.51,54.65,46353.0
2025-06-09 10:00:00,54.65,54.86,54.63,54.66,78991.0,54.65,54.86,54.63,54.66,78991.0
2025-06-09 10:10:00,54.66,54.69,54.48,54.48,44049.0,54.66,54.69,54.48,54.48,44049.0
2025-06-09 10:20:00,54.48,54.59,54.4,54.41,54045.0,54.48,54.59,54.4,54.41,54045.0
2025-06-09 10:30:00,54.4,54.51,54.39,54.47,33572.0,54.4,54.51,54.39,54.47,33572.0
2025-06-09 10:40:00,54.47,54.47,54.27,54.34,102895.0,54.47,54.47,54.27,54.34,102895.0
2025-06-09 10:50:00,54.33,54.43,54.29,54.42,55801.0,54.33,54.43,54.29,54.42,55801.0
2025-06-09 11:00:00,54.42,54.45,54.3,54.33,62914.0,54.42,54.45,54.3,54.33,62914.0
2025-06-09 11:10:00,54.32,54.45,54.28,54.45,44531.0,54.32,54.45,54.28,54.45,44531.0
2025-06-09 11:20:00,54.45,54.57,54.42,54.53,39869.0,54.45,54.57,54.42,54.53,39869.0
2025-06-09 11:30:00,54.53,54.67,54.5,54.65,49025.0,54.53,54.67,54.5,54.65,49025.0
2025-06-09 11:40:00,54.66,54.76,54.66,54.72,23711.0,54.66,54.76,54.66,54.72,23711.0
2025-06-09 11:50:00,54.73,54.79,54.61,54.61,35139.0,54.73,54.79,54.61,54.61,35139.0
2025-06-09 12:00:00,54.61,54.68,54.61,54.65,31535.0,54.61,54.68,54.61,54.65,31535.0
2025-06-09 12:10:00,54.65,54.76,54.64,54.75,33776.0,54.65,54.76,54.64,54.75,33776.0
2025-06-09 12:20:00,54.75,54.79,54.73,54.76,41201.0,54.75,54.79,54.73,54.76,41201.0
2025-06-09 12:30:00,54.76,54.82,54.73,54.79,38764.0,54.76,54.82,54.73,54.79,38764.0
2025-06-09 12:40:00,54.79,54.83,54.75,54.78,27123.0,54.79,54.83,54.75,54.78,27123.0
2025-06-09 12:50:00,54.78,54.83,54.74,54.79,53707.0,54.78,54.83,54.74,54.79,53707.0
2025-06-09 13:00:00,54.79,54.79,54.66,54.66,52866.0,54.79,54.79,54.66,54.66,52866.0
2025-06-09 13:10:00,54.66,54.76,54.65,54.7,43026.0,54.66,54.76,54.65,54.7,43026.0
2025-06-09 13:20:00,54.69,54.82,54.68,54.81,53462.0,54.69,54.82,54.68,54.81,53462.0
2025-06-09 13:30:00,54.81,54.85,54.78,54.82,24588.0,54.81,54.85,54.78,54.82,24588.0
2025-06-09 13:40:00,54.82,54.84,54.77,54.83,23598.0,54.82,54.84,54.77,54.83,23598.0
2025-06-09 13:50:00,54.84,54.88,54.8,54.8,27726.0,54.84,54.88,54.8,54.8,27726.0
2025-06-09 14:00:00,54.8,54.88,54.8,54.84,42854.0,54.8,54.88,54.8,54.84,42854.0
2025-06-09 14:10:00,54.84,55.08,54.83,55.01,465626.0,54.84,55.08,54.83,55.01,465626.0
2025-06-09 14:20:00,55.01,55.03,54.98,54.98,63548.0,55.01,55.03,54.98,54.98,63548.0
2025-06-09 14:30:00,54.99,55.01,54.95,54.97,36943.0,54.99,55.01,54.95,54.97,36943.0
2025-06-09 14:40:00,54.97,54.98,54.94,54.95,34199.0,54.97,54.98,54.94,54.95,34199.0
2025-06-09 14:50:00,54.95,55.01,54.93,55.0,38109.0,54.95,55.01,54.93,55.0,38109.0
2025-06-09 15:00:00,55.0,55.08,54.95,55.07,41534.0,55.0,55.08,54.95,55.07,41534.0
2025-06-09 15:10:00,55.07,55.07,54.96,54.97,54370.0,55.07,55.07,54.96,54.97,54370.0
2025-06-09 15:20:00,54.98,54.98,54.92,54.93,51173.0,54.98,54.98,54.92,54.93,51173.0
2025-06-09 15:30:00,54.92,54.93,54.83,54.85,85002.0,54.92,54.93,54.83,54.85,85002.0
2025-06-09 15:40:00,54.85,54.86,54.74,54.82,105806.0,54.85,54.86,54.74,54.82,105806.0
2025-06-09 15:50:00,54.81,54.87,54.71,54.79,608954.0,54.81,54.87,54.71,54.79,608954.0
2025-06-10 09:30:00,54.84,55.11,54.56,54.58,209781.0,54.84,55.11,54.56,54.58,209781.0
2025-06-10 09:40:00,54.58,54.61,54.12,54.18,229102.0,54.58,54.61,54.12,54.18,229102.0
2025-06-10 09:50:00,54.23,54.85,54.23,54.8,235107.0,54.23,54.85,54.23,54.8,235107.0
2025-06-10 10:00:00,54.8,54.86,54.62,54.68,98326.0,54.8,54.86,54.62,54.68,98326.0
2025-06-10 10:10:00,54.69,54.92,54.6,54.86,56812.0,54.69,54.92,54.6,54.86,56812.0
2025-06-10 10:20:00,54.85,54.95,54.77,54.93,37953.0,54.85,54.95,54.77,54.93,37953.0
2025-06-10 10:30:00,54.93,55.0,54.84,54.93,85377.0,54.93,55.0,54.84,54.93,85377.0
2025-06-10 10:40:00,54.93,55.11,54.9,55.01,67133.0,54.93,55.11,54.9,55.01,67133.0
2025-06-10 10:50:00,55.01,55.14,54.99,55.09,99883.0,55.01,55.14,54.99,55.09,99883.0
2025-06-10 11:00:00,55.1,55.19,55.09,55.17,42029.0,55.1,55.19,55.09,55.17,42029.0
2025-06-10 11:10:00,55.19,55.19,54.9,54.91,225971.0,55.19,55.19,54.9,54.91,225971.0
2025-06-10 11:20:00,54.9,55.08,54.88,55.0,45375.0,54.9,55.08,54.88,55.0,45375.0
2025-06-10 11:30:00,55.01,55.13,54.94,54.94,95188.0,55.01,55.13,54.94,54.94,95188.0
2025-06-10 11:40:00,54.95,54.96,54.84,54.85,30631.0,54.95,54.96,54.84,54.85,30631.0
2025-06-10 11:50:00,54.85,54.86,54.77,54.86,29689.0,54.85,54.86,54.77,54.86,29689.0
2025-06-10 12:00:00,54.87,54.9,54.81,54.9,20539.0,54.87,54.9,54.81,54.9,20539.0
2025-06-10 12:10:00,54.89,54.96,54.88,54.93,18698.0,54.89,54.96,54.88,54.93,18698.0
2025-06-10 12:20:00,54.92,54.99,54.9,54.92,25825.0,54.92,54.99,54.9,54.92,25825.0
2025-06-10 12:30:00,54.93,55.01,54.89,54.97,30431.0,54.93,55.01,54.89,54.97,30431.0
2025-06-10 12:40:00,54.98,54.98,54.92,54.97,23201.0,54.98,54.98,54.92,54.97,23201.0
2025-06-10 12:50:00,54.96,55.0,54.94,54.99,29101.0,54.96,55.0,54.94,54.99,29101.0
2025-06-10 13:00:00,54.99,55.03,54.96,54.99,35420.0,54.99,55.03,54.96,54.99,35420.0
2025-06-10 13:10:00,55.0,55.09,54.98,55.08,72142.0,55.0,55.09,54.98,55.08,72142.0
2025-06-10 13:20:00,55.08,55.12,55.05,55.12,66169.0,55.08,55.12,55.05,55.12,66169.0
2025-06-10 13:30:00,55.12,55.13,55.07,55.13,47980.0,55.12,55.13,55.07,55.13,47980.0
2025-06-10 13:40:00,55.13,55.14,55.06,55.09,40020.0,55.13,55.14,55.06,55.09,40020.0
2025-06-10 13:50:00,55.09,55.09,54.9,54.94,44030.0,55.09,55.09,54.9,54.94,44030.0
2025-06-10 14:00:00,54.94,54.94,54.68,54.7,56382.0,54.94,54.94,54.68,54.7,56382.0
2025-06-10 14:10:00,54.7,54.73,54.66,54.67,62432.0,54.7,54.73,54.66,54.67,62432.0
2025-06-10 14:20:00,54.67,54.68,54.54,54.58,55164.0,54.67,54.68,54.54,54.58,55164.0
2025-06-10 14:30:00,54.58,54.61,54.54,54.58,41048.0,54.58,54.61,54.54,54.58,41048.0
2025-06-10 14:40:00,54.59,54.61,54.52,54.52,41033.0,54.59,54.61,54.52,54.52,41033.0
2025-06-10 14:50:00,54.52,54.56,54.47,54.48,52869.0,54.52,54.56,54.47,54.48,52869.0
2025-06-10 15:00:00,54.48,54.53,54.46,54.52,60576.0,54.48,54.53,54.46,54.52,60576.0
2025-06-10 15:10:00,54.52,54.65,54.48,54.64,108540.0,54.52,54.65,54.48,54.64,108540.0
2025-06-10 15:20:00,54.64,54.65,54.56,54.59,75979.0,54.64,54.65,54.56,54.59,75979.0
2025-06-10 15:30:00,54.58,54.58,54.4,54.41,46401.0,54.58,54.58,54.4,54.41,46401.0
2025-06-10 15:40:00,54.41,54.41,54.26,54.31,118767.0,54.41,54.41,54.26,54.31,118767.0
2025-06-10 15:50:00,54.32,54.51,54.26,54.5,373550.0,54.32,54.51,54.26,54.5,373550.0
2025-06-11 09:30:00,54.67,54.67,54.21,54.21,160700.0,54.67,54.67,54.21,54.21,160700.0
2025-06-11 09:40:00,54.2,54.34,54.1,54.33,78785.0,54.2,54.34,54.1,54.33,78785.0
2025-06-11 09:50:00,54.35,54.59,54.25,54.55,146185.0,54.35,54.59,54.25,54.55,146185.0
2025-06-11 10:00:00,54.53,54.67,54.5,54.64,40626.0,54.53,54.67,54.5,54.64,40626.0
2025-06-11 10:10:00,54.66,54.67,54.48,54.58,26582.0,54.66,54.67,54.48,54.58,26582.0
2025-06-11 10:20:00,54.57,54.63,54.35,54.36,40781.0,54.57,54.63,54.35,54.36,40781.0
2025-06-11 10:30:00,54.36,54.4,54.28,54.33,33452.0,54.36,54.4,54.28,54.33,33452.0
2025-06-11 10:40:00,54.33,54.33,54.21,54.31,68001.0,54.33,54.33,54.21,54.31,68001.0
2025-06-11 10:50:00,54.3,54.41,54.21,54.23,71685.0,54.3,54.41,54.21,54.23,71685.0
2025-06-11 11:00:00,54.23,54.32,54.13,54.32,67159.0,54.23,54.32,54.13,54.32,67159.0
2025-06-11 11:10:00,54.32,54.36,54.25,54.35,57357.0,54.32,54.36,54.25,54.35,57357.0
2025-06-11 11:20:00,54.35,54.35,54.23,54.3,24534.0,54.35,54.35,54.23,54.3,24534.0
2025-06-11 11:30:00,54.3,54.35,54.26,54.29,37864.0,54.3,54.35,54.26,54.29,37864.0
2025-06-11 11:40:00,54.29,54.3,54.17,54.21,37881.0,54.29,54.3,54.17,54.21,37881.0
2025-06-11 11:50:00,54.21,54.3,54.21,54.23,23846.0,54.21,54.3,54.21,54.23,23846.0
2025-06-11 12:00:00,54.24,54.29,54.21,54.24,13705.0,54.24,54.29,54.21,54.24,13705.0
2025-06-11 12:10:00,54.26,54.32,54.21,54.32,66108.0,54.26,54.32,54.21,54.32,66108.0
2025-06-11 12:20:00,54.33,54.44,54.32,54.44,71997.0,54.33,54.44,54.32,54.44,71997.0
2025-06-11 12:30:00,54.44,54.48,54.39,54.42,28497.0,54.44,54.48,54.39,54.42,28497.0
2025-06-11 12:40:00,54.41,54.5,54.39,54.46,25319.0,54.41,54.5,54.39,54.46,25319.0
2025-06-11 12:50:00,54.46,54.47,54.4,54.4,24178.0,54.46,54.47,54.4,54.4,24178.0
2025-06-11 13:00:00,54.41,54.45,54.39,54.45,20139.0,54.41,54.45,54.39,54.45,20139.0
2025-06-11 13:10:00,54.46,54.46,54.36,54.38,21989.0,54.46,54.46,54.36,54.38,21989.0
2025-06-11 13:20:00,54.38,54.42,54.34,54.41,27845.0,54.38,54.42,54.34,54.41,27845.0
2025-06-11 13:30:00,54.42,54.44,54.38,54.41,21171.0,54.42,54.44,54.38,54.41,21171.0
2025-06-11 13:40:00,54.41,54.47,54.39,54.41,38148.0,54.41,54.47,54.39,54.41,38148.0
2025-06-11 13:50:00,54.4,54.44,54.39,54.43,30642.0,54.4,54.44,54.39,54.43,30642.0
2025-06-11 14:00:00,54.42,54.47,54.36,54.37,43363.0,54.42,54.47,54.36,54.37,43363.0
2025-06-11 14:10:00,54.37,54.38,54.27,54.33,81333.0,54.37,54.38,54.27,54.33,81333.0
2025-06-11 14:20:00,54.33,54.38,54.24,54.27,61252.0,54.33,54.38,54.24,54.27,61252.0
2025-06-11 14:30:00,54.27,54.33,54.24,54.3,49778.0,54.27,54.33,54.24,54.3,49778.0
2025-06-11 14:40:00,54.29,54.31,54.22,54.3,50195.0,54.29,54.31,54.22,54.3,50195.0
2025-06-11 14:50:00,54.3,54.31,54.2,54.23,41440.0,54.3,54.31,54.2,54.23,41440.0
2025-06-11 15:00:00,54.21,54.25,54.17,54.25,39201.0,54.21,54.25,54.17,54.25,39201.0
2025-06-11 15:10:00,54.24,54.29,54.18,54.2,45113.0,54.24,54.29,54.18,54.2,45113.0
2025-06-11 15:20:00,54.19,54.2,54.07,54.09,91060.0,54.19,54.2,54.07,54.09,91060.0
2025-06-11 15:30:00,54.1,54.11,53.96,54.06,98012.0,54.1,54.11,53.96,54.06,98012.0
2025-06-11 15:40:00,54.05,54.14,54.02,54.03,113879.0,54.05,54.14,54.02,54.03,113879.0
2025-06-11 15:50:00,54.04,54.23,54.02,54.23,347413.0,54.04,54.23,54.02,54.23,347413.0
2025-06-12 09:30:00,54.34,54.45,53.61,53.94,131651.0,54.34,54.45,53.61,53.94,131651.0
2025-06-12 09:40:00,53.96,54.11,53.87,54.07,54956.0,53.96,54.11,53.87,54.07,54956.0
2025-06-12 09:50:00,54.07,54.2,54.02,54.1,37455.0,54.07,54.2,54.02,54.1,37455.0
2025-06-12 10:00:00,54.09,54.1,53.72,53.81,154306.0,54.09,54.1,53.72,53.81,154306.0
2025-06-12 10:10:00,53.81,53.97,53.76,53.86,68360.0,53.81,53.97,53.76,53.86,68360.0
2025-06-12 10:20:00,53.87,53.93,53.71,53.82,54043.0,53.87,53.93,53.71,53.82,54043.0
2025-06-12 10:30:00,53.85,53.88,53.68,53.82,64183.0,53.85,53.88,53.68,53.82,64183.0
2025-06-12 10:40:00,53.83,53.89,53.78,53.87,59528.0,53.83,53.89,53.78,53.87,59528.0
2025-06-12 10:50:00,53.87,53.89,53.81,53.82,51137.0,53.87,53.89,53.81,53.82,51137.0
2025-06-12 11:00:00,53.83,53.98,53.8,53.96,45893.0,53.83,53.98,53.8,53.96,45893.0
2025-06-12 11:10:00,53.94,54.06,53.85,54.04,63231.0,53.94,54.06,53.85,54.04,63231.0
2025-06-12 11:20:00,54.04,54.11,53.95,54.11,45938.0,54.04,54.11,53.95,54.11,45938.0
2025-06-12 11:30:00,54.12,54.17,54.04,54.1,40033.0,54.12,54.17,54.04,54.1,40033.0
2025-06-12 11:40:00,54.1,54.25,54.09,54.24,62122.0,54.1,54.25,54.09,54.24,62122.0
2025-06-12 11:50:00,54.24,54.24,54.18,54.23,32081.0,54.24,54.24,54.18,54.23,32081.0
2025-06-12 12:00:00,54.24,54.25,54.16,54.22,38393.0,54.24,54.25,54.16,54.22,38393.0
2025-06-12 12:10:00,54.23,54.31,54.22,54.31,37040.0,54.23,54.31,54.22,54.31,37040.0
2025-06-12 12:20:00,54.29,54.32,54.16,54.19,28175.0,54.29,54.32,54.16,54.19,28175.0
2025-06-12 12:30:00,54.19,54.23,54.17,54.21,24527.0,54.19,54.23,54.17,54.21,24527.0
2025-06-12 12:40:00,54.21,54.33,54.17,54.32,27922.0,54.21,54.33,54.17,54.32,27922.0
2025-06-12 12:50:00,54.31,54.35,54.27,54.34,47578.0,54.31,54.35,54.27,54.34,47578.0
2025-06-12 13:00:00,54.34,54.38,54.21,54.21,24483.0,54.34,54.38,54.21,54.21,24483.0
2025-06-12 13:10:00,54.23,54.32,54.21,54.3,24023.0,54.23,54.32,54.21,54.3,24023.0
2025-06-12 13:20:00,54.3,54.37,54.28,54.37,47492.0,54.3,54.37,54.28,54.37,47492.0
2025-06-12 13:30:00,54.36,54.41,54.33,54.41,26552.0,54.36,54.41,54.33,54.41,26552.0
2025-06-12 13:40:00,54.41,54.44,54.38,54.4,24025.0,54.41,54.44,54.38,54.4,24025.0
2025-06-12 13:50:00,54.4,54.42,54.37,54.4,28418.0,54.4,54.42,54.37,54.4,28418.0
2025-06-12 14:00:00,54.4,54.49,54.39,54.49,35007.0,54.4,54.49,54.39,54.49,35007.0
2025-06-12 14:10:00,54.49,54.51,54.45,54.46,30773.0,54.49,54.51,54.45,54.46,30773.0
2025-06-12 14:20:00,54.46,54.48,54.42,54.46,33021.0,54.46,54.48,54.42,54.46,33021.0
2025-06-12 14:30:00,54.45,54.45,54.39,54.41,35194.0,54.45,54.45,54.39,54.41,35194.0
2025-06-12 14:40:00,54.41,54.51,54.4,54.51,45206.0,54.41,54.51,54.4,54.51,45206.0
2025-06-12 14:50:00,54.51,54.58,54.5,54.52,44547.0,54.51,54.58,54.5,54.52,44547.0
2025-06-12 15:00:00,54.51,54.57,54.51,54.53,29853.0,54.51,54.57,54.51,54.53,29853.0
2025-06-12 15:10:00,54.53,54.55,54.5,54.54,39199.0,54.53,54.55,54.5,54.54,39199.0
2025-06-12 15:20:00,54.54,54.6,54.51,54.58,53500.0,54.54,54.6,54.51,54.58,53500.0
2025-06-12 15:30:00,54.57,54.63,54.54,54.59,58312.0,54.57,54.63,54.54,54.59,58312.0
2025-06-12 15:40:00,54.6,54.66,54.56,54.58,72213.0,54.6,54.66,54.56,54.58,72213.0
2025-06-12 15:50:00,54.59,54.75,54.54,54.74,334007.0,54.59,54.75,54.54,54.74,334007.0
2025-06-13 09:30:00,54.71,55.13,54.6,55.01,197120.0,54.71,55.13,54.6,55.01,197120.0
2025-06-13 09:40:00,55.04,55.04,54.69,54.69,16069.0,55.04,55.04,54.69,54.69,16069.0
2025-06-13 09:50:00,54.69,54.9,54.64,54.65,31058.0,54.69,54.9,54.64,54.65,31058.0
2025-06-13 10:00:00,54.65,54.78,54.5,54.66,79715.0,54.65,54.78,54.5,54.66,79715.0
2025-06-13 10:10:00,54.67,54.81,54.64,54.67,65721.0,54.67,54.81,54.64,54.67,65721.0
2025-06-13 10:20:00,54.64,54.84,54.62,54.7,59708.0,54.64,54.84,54.62,54.7,59708.0
2025-06-13 10:30:00,54.68,54.75,54.62,54.67,27664.0,54.68,54.75,54.62,54.67,27664.0
2025-06-13 10:40:00,54.67,54.73,54.57,54.57,25751.0,54.67,54.73,54.57,54.57,25751.0
2025-06-13 10:50:00,54.56,54.64,54.51,54.61,33096.0,54.56,54.64,54.51,54.61,33096.0
2025-06-13 11:00:00,54.6,54.62,54.46,54.46,30487.0,54.6,54.62,54.46,54.46,30487.0
2025-06-13 11:10:00,54.45,54.51,54.4,54.51,39708.0,54.45,54.51,54.4,54.51,39708.0
2025-06-13 11:20:00,54.51,54.52,54.33,54.42,37573.0,54.51,54.52,54.33,54.42,37573.0
2025-06-13 11:30:00,54.42,54.48,54.37,54.4,28977.0,54.42,54.48,54.37,54.4,28977.0
2025-06-13 11:40:00,54.4,54.53,54.39,54.48,21654.0,54.4,54.53,54.39,54.48,21654.0
2025-06-13 11:50:00,54.47,54.49,54.42,54.43,12903.0,54.47,54.49,54.42,54.43,12903.0
2025-06-13 12:00:00,54.44,54.49,54.39,54.49,31274.0,54.44,54.49,54.39,54.49,31274.0
2025-06-13 12:10:00,54.48,54.49,54.41,54.43,15725.0,54.48,54.49,54.41,54.43,15725.0
2025-06-13 12:20:00,54.44,54.46,54.35,54.36,15321.0,54.44,54.46,54.35,54.36,15321.0
2025-06-13 12:30:00,54.37,54.39,54.29,54.3,29734.0,54.37,54.39,54.29,54.3,29734.0
2025-06-13 12:40:00,54.29,54.34,54.21,54.23,28436.0,54.29,54.34,54.21,54.23,28436.0
2025-06-13 12:50:00,54.22,54.27,54.17,54.19,18187.0,54.22,54.27,54.17,54.19,18187.0
2025-06-13 13:00:00,54.18,54.21,54.08,54.1,50660.0,54.18,54.21,54.08,54.1,50660.0
2025-06-13 13:10:00,54.11,54.12,54.04,54.06,47074.0,54.11,54.12,54.04,54.06,47074.0
2025-06-13 13:20:00,54.06,54.06,53.97,54.03,33953.0,54.06,54.06,53.97,54.03,33953.0
2025-06-13 13:30:00,54.03,54.08,53.92,53.94,30383.0,54.03,54.08,53.92,53.94,30383.0
2025-06-13 13:40:00,53.93,53.99,53.85,53.91,42490.0,53.93,53.99,53.85,53.91,42490.0
2025-06-13 13:50:00,53.91,53.95,53.86,53.86,25974.0,53.91,53.95,53.86,53.86,25974.0
2025-06-13 14:00:00,53.87,54.0,53.87,53.93,39924.0,53.87,54.0,53.87,53.93,39924.0
2025-06-13 14:10:00,53.92,53.97,53.87,53.96,28812.0,53.92,53.97,53.87,53.96,28812.0
2025-06-13 14:20:00,53.94,53.97,53.81,53.84,46832.0,53.94,53.97,53.81,53.84,46832.0
2025-06-13 14:30:00,53.84,53.89,53.79,53.85,44594.0,53.84,53.89,53.79,53.85,44594.0
2025-06-13 14:40:00,53.86,53.87,53.72,53.74,37835.0,53.86,53.87,53.72,53.74,37835.0
2025-06-13 14:50:00,53.74,53.83,53.72,53.8,43458.0,53.74,53.83,53.72,53.8,43458.0
2025-06-13 15:00:00,53.8,53.83,53.71,53.79,72202.0,53.8,53.83,53.71,53.79,72202.0
2025-06-13 15:10:00,53.79,53.81,53.61,53.63,106675.0,53.79,53.81,53.61,53.63,106675.0
2025-06-13 15:20:00,53.62,53.68,53.61,53.64,112687.0,53.62,53.68,53.61,53.64,112687.0
2025-06-13 15:30:00,53.64,53.74,53.57,53.57,162356.0,53.64,53.74,53.57,53.57,162356.0
2025-06-13 15:40:00,53.57,53.6,53.45,53.45,101779.0,53.57,53.6,53.45,53.45,101779.0
2025-06-13 15:50:00,53.46,53.58,53.37,53.56,502616.0,53.46,53.58,53.37,53.56,502616.0
2025-06-16 09:30:00,53.79,53.86,53.4,53.65,144751.0,53.79,53.86,53.4,53.65,144751.0
2025-06-16 09:40:00,53.64,53.78,53.55,53.67,63832.0,53.64,53.78,53.55,53.67,63832.0
2025-06-16 09:50:00,53.67,53.79,53.64,53.71,29456.0,53.67,53.79,53.64,53.71,29456.0
2025-06-16 10:00:00,53.71,53.88,53.71,53.76,58432.0,53.71,53.88,53.71,53.76,58432.0
2025-06-16 10:10:00,53.78,53.8,53.66,53.7,79473.0,53.78,53.8,53.66,53.7,79473.0
2025-06-16 10:20:00,53.71,53.79,53.67,53.77,63732.0,53.71,53.79,53.67,53.77,63732.0
2025-06-16 10:30:00,53.78,53.82,53.65,53.72,48726.0,53.78,53.82,53.65,53.72,48726.0
2025-06-16 10:40:00,53.71,53.79,53.66,53.73,66932.0,53.71,53.79,53.66,53.73,66932.0
2025-06-16 10:50:00,53.73,53.73,53.59,53.62,58292.0,53.73,53.73,53.59,53.62,58292.0
2025-06-16 11:00:00,53.62,53.64,53.33,53.34,63395.0,53.62,53.64,53.33,53.34,63395.0
2025-06-16 11:10:00,53.33,53.34,53.2,53.24,81564.0,53.33,53.34,53.2,53.24,81564.0
2025-06-16 11:20:00,53.25,53.32,53.15,53.24,60282.0,53.25,53.32,53.15,53.24,60282.0
2025-06-16 11:30:00,53.24,53.24,53.14,53.16,57227.0,53.24,53.24,53.14,53.16,57227.0
2025-06-16 11:40:00,53.16,53.21,53.11,53.11,65706.0,53.16,53.21,53.11,53.11,65706.0
2025-06-16 11:50:00,53.11,53.13,53.0,53.02,32804.0,53.11,53.13,53.0,53.02,32804.0
2025-06-16 12:00:00,53.03,53.09,52.98,53.01,52428.0,53.03,53.09,52.98,53.01,52428.0
2025-06-16 12:10:00,53.01,53.11,53.01,53.09,32129.0,53.01,53.11,53.01,53.09,32129.0
2025-06-16 12:20:00,53.09,53.19,53.09,53.16,40254.0,53.09,53.19,53.09,53.16,40254.0
2025-06-16 12:30:00,53.16,53.22,53.13,53.19,19213.0,53.16,53.22,53.13,53.19,19213.0
2025-06-16 12:40:00,53.18,53.23,53.15,53.17,24422.0,53.18,53.23,53.15,53.17,24422.0
2025-06-16 12:50:00,53.18,53.24,53.16,53.17,20734.0,53.18,53.24,53.16,53.17,20734.0
2025-06-16 13:00:00,53.17,53.17,53.09,53.14,21727.0,53.17,53.17,53.09,53.14,21727.0
2025-06-16 13:10:00,53.15,53.22,53.11,53.22,53744.0,53.15,53.22,53.11,53.22,53744.0
2025-06-16 13:20:00,53.21,53.34,53.17,53.33,64633.0,53.21,53.34,53.17,53.33,64633.0
2025-06-16 13:30:00,53.33,53.39,53.31,53.39,34279.0,53.33,53.39,53.31,53.39,34279.0
2025-06-16 13:40:00,53.38,53.41,53.33,53.39,31806.0,53.38,53.41,53.33,53.39,31806.0
2025-06-16 13:50:00,53.39,53.39,53.29,53.3,35780.0,53.39,53.39,53.29,53.3,35780.0
2025-06-16 14:00:00,53.3,53.39,53.3,53.39,33128.0,53.3,53.39,53.3,53.39,33128.0
2025-06-16 14:10:00,53.39,53.45,53.35,53.44,66594.0,53.39,53.45,53.35,53.44,66594.0
2025-06-16 14:20:00,53.45,53.51,53.42,53.5,26596.0,53.45,53.51,53.42,53.5,26596.0
2025-06-16 14:30:00,53.5,53.54,53.47,53.54,29704.0,53.5,53.54,53.47,53.54,29704.0
2025-06-16 14:40:00,53.54,53.55,53.51,53.53,25340.0,53.54,53.55,53.51,53.53,25340.0
2025-06-16 14:50:00,53.53,53.57,53.52,53.55,47872.0,53.53,53.57,53.52,53.55,47872.0
2025-06-16 15:00:00,53.55,53.59,53.47,53.48,38589.0,53.55,53.59,53.47,53.48,38589.0
2025-06-16 15:10:00,53.47,53.54,53.47,53.48,49066.0,53.47,53.54,53.47,53.48,49066.0
2025-06-16 15:20:00,53.49,53.53,53.46,53.48,59727.0,53.49,53.53,53.46,53.48,59727.0
2025-06-16 15:30:00,53.48,53.57,53.47,53.53,56464.0,53.48,53.57,53.47,53.53,56464.0
2025-06-16 15:40:00,53.53,53.58,53.49,53.49,86045.0,53.53,53.58,53.49,53.49,86045.0
2025-06-16 15:50:00,53.49,53.62,53.47,53.55,307300.0,53.49,53.62,53.47,53.55,307300.0
2025-06-17 09:30:00,53.5,54.05,53.25,53.55,176985.0,53.5,54.05,53.25,53.55,176985.0
2025-06-17 09:40:00,53.57,53.8,53.37,53.55,53960.0,53.57,53.8,53.37,53.55,53960.0
2025-06-17 09:50:00,53.58,53.7,53.42,53.52,46911.0,53.58,53.7,53.42,53.52,46911.0
2025-06-17 10:00:00,53.52,53.7,53.46,53.7,39288.0,53.52,53.7,53.46,53.7,39288.0
2025-06-17 10:10:00,53.72,53.98,53.63,53.93,79028.0,53.72,53.98,53.63,53.93,79028.0
2025-06-17 10:20:00,53.97,54.03,53.85,53.93,64871.0,53.97,54.03,53.85,53.93,64871.0
2025-06-17 10:30:00,53.94,54.05,53.9,54.04,60167.0,53.94,54.05,53.9,54.04,60167.0
2025-06-17 10:40:00,54.03,54.05,53.89,53.97,43203.0,54.03,54.05,53.89,53.97,43203.0
2025-06-17 10:50:00,53.95,53.99,53.86,53.87,42591.0,53.95,53.99,53.86,53.87,42591.0
2025-06-17 11:00:00,53.86,53.93,53.84,53.92,39423.0,53.86,53.93,53.84,53.92,39423.0
2025-06-17 11:10:00,53.92,53.97,53.89,53.97,45721.0,53.92,53.97,53.89,53.97,45721.0
2025-06-17 11:20:00,53.95,53.95,53.88,53.9,49016.0,53.95,53.95,53.88,53.9,49016.0
2025-06-17 11:30:00,53.91,53.96,53.88,53.95,41698.0,53.91,53.96,53.88,53.95,41698.0
2025-06-17 11:40:00,53.95,53.98,53.91,53.94,44798.0,53.95,53.98,53.91,53.94,44798.0
2025-06-17 11:50:00,53.93,53.93,53.84,53.85,24137.0,53.93,53.93,53.84,53.85,24137.0
2025-06-17 12:00:00,53.85,53.91,53.69,53.72,1031423.0,53.85,53.91,53.69,53.72,1031423.0
2025-06-17 12:10:00,53.73,53.75,53.66,53.72,63323.0,53.73,53.75,53.66,53.72,63323.0
2025-06-17 12:20:00,53.72,53.78,53.68,53.73,76593.0,53.72,53.78,53.68,53.73,76593.0
2025-06-17 12:30:00,53.72,53.75,53.63,53.69,31220.0,53.72,53.75,53.63,53.69,31220.0
2025-06-17 12:40:00,53.69,53.72,53.57,53.57,27394.0,53.69,53.72,53.57,53.57,27394.0
2025-06-17 12:50:00,53.58,53.64,53.54,53.58,34736.0,53.58,53.64,53.54,53.58,34736.0
2025-06-17 13:00:00,53.58,53.66,53.55,53.55,60296.0,53.58,53.66,53.55,53.55,60296.0
2025-06-17 13:10:00,53.55,53.56,53.43,53.45,57129.0,53.55,53.56,53.43,53.45,57129.0
2025-06-17 13:20:00,53.44,53.44,53.3,53.35,54050.0,53.44,53.44,53.3,53.35,54050.0
2025-06-17 13:30:00,53.34,53.39,53.31,53.32,38409.0,53.34,53.39,53.31,53.32,38409.0
2025-06-17 13:40:00,53.32,53.36,53.26,53.32,59291.0,53.32,53.36,53.26,53.32,59291.0
2025-06-17 13:50:00,53.31,53.37,53.3,53.3,35926.0,53.31,53.37,53.3,53.3,35926.0
2025-06-17 14:00:00,53.3,53.3,53.15,53.17,44951.0,53.3,53.3,53.15,53.17,44951.0
2025-06-17 14:10:00,53.16,53.17,53.06,53.07,73410.0,53.16,53.17,53.06,53.07,73410.0
2025-06-17 14:20:00,53.06,53.19,53.03,53.18,65418.0,53.06,53.19,53.03,53.18,65418.0
2025-06-17 14:30:00,53.19,53.21,53.14,53.16,30556.0,53.19,53.21,53.14,53.16,30556.0
2025-06-17 14:40:00,53.16,53.23,53.15,53.21,32147.0,53.16,53.23,53.15,53.21,32147.0
2025-06-17 14:50:00,53.21,53.22,53.13,53.22,75641.0,53.21,53.22,53.13,53.22,75641.0
2025-06-17 15:00:00,53.22,53.24,53.12,53.14,47605.0,53.22,53.24,53.12,53.14,47605.0
2025-06-17 15:10:00,53.13,53.22,53.12,53.16,45964.0,53.13,53.22,53.12,53.16,45964.0
2025-06-17 15:20:00,53.16,53.22,53.13,53.2,34641.0,53.16,53.22,53.13,53.2,34641.0
2025-06-17 15:30:00,53.19,53.23,53.14,53.2,81840.0,53.19,53.23,53.14,53.2,81840.0
2025-06-17 15:40:00,53.19,53.2,53.11,53.13,134205.0,53.19,53.2,53.11,53.13,134205.0
2025-06-17 15:50:00,53.13,53.13,52.98,53.06,453451.0,53.13,53.13,52.98,53.06,453451.0
2025-06-18 09:30:00,53.03,53.23,52.67,53.03,113280.0,53.03,53.23,52.67,53.03,113280.0
2025-06-18 09:40:00,53.0,53.0,52.79,52.93,74247.0,53.0,53.0,52.79,52.93,74247.0
2025-06-18 09:50:00,52.89,53.05,52.89,52.92,53155.0,52.89,53.05,52.89,52.92,53155.0
2025-06-18 10:00:00,52.93,53.0,52.86,52.97,88123.0,52.93,53.0,52.86,52.97,88123.0
2025-06-18 10:10:00,52.97,53.09,52.91,52.97,91457.0,52.97,53.09,52.91,52.97,91457.0
2025-06-18 10:20:00,52.96,53.02,52.75,52.81,555118.0,52.96,53.02,52.75,52.81,555118.0
2025-06-18 10:30:00,52.8,52.88,52.67,52.87,126067.0,52.8,52.88,52.67,52.87,126067.0
2025-06-18 10:40:00,52.87,52.98,52.84,52.96,130583.0,52.87,52.98,52.84,52.96,130583.0
2025-06-18 10:50:00,52.96,52.99,52.9,52.98,75794.0,52.96,52.99,52.9,52.98,75794.0
2025-06-18 11:00:00,52.97,53.07,52.92,53.04,86083.0,52.97,53.07,52.92,53.04,86083.0
2025-06-18 11:10:00,53.04,53.09,53.01,53.03,79063.0,53.04,53.09,53.01,53.03,79063.0
2025-06-18 11:20:00,53.02,53.07,52.96,53.03,81076.0,53.02,53.07,52.96,53.03,81076.0
2025-06-18 11:30:00,53.02,53.09,52.96,52.98,66957.0,53.02,53.09,52.96,52.98,66957.0
2025-06-18 11:40:00,52.99,53.04,52.81,53.01,89012.0,52.99,53.04,52.81,53.01,89012.0
2025-06-18 11:50:00,53.01,53.01,52.87,52.87,41140.0,53.01,53.01,52.87,52.87,41140.0
2025-06-18 12:00:00,52.88,53.03,52.87,53.03,50013.0,52.88,53.03,52.87,53.03,50013.0
2025-06-18 12:10:00,53.03,53.05,52.98,53.03,25137.0,53.03,53.05,52.98,53.03,25137.0
2025-06-18 12:20:00,53.02,53.14,53.01,53.1,56575.0,53.02,53.14,53.01,53.1,56575.0
2025-06-18 12:30:00,53.1,53.15,53.08,53.11,18177.0,53.1,53.15,53.08,53.11,18177.0
2025-06-18 12:40:00,53.11,53.12,53.07,53.07,23082.0,53.11,53.12,53.07,53.07,23082.0
2025-06-18 12:50:00,53.07,53.1,53.04,53.05,42625.0,53.07,53.1,53.04,53.05,42625.0
2025-06-18 13:00:00,53.05,53.16,53.03,53.15,81139.0,53.05,53.16,53.03,53.15,81139.0
2025-06-18 13:10:00,53.16,53.19,53.1,53.12,307956.0,53.16,53.19,53.1,53.12,307956.0
2025-06-18 13:20:00,53.13,53.16,53.07,53.1,38800.0,53.13,53.16,53.07,53.1,38800.0
2025-06-18 13:30:00,53.09,53.11,53.04,53.06,30734.0,53.09,53.11,53.04,53.06,30734.0
2025-06-18 13:40:00,53.07,53.11,53.04,53.09,52979.0,53.07,53.11,53.04,53.09,52979.0
2025-06-18 13:50:00,53.09,53.16,53.06,53.12,38645.0,53.09,53.16,53.06,53.12,38645.0
2025-06-18 14:00:00,53.13,53.2,52.96,52.98,43807.0,53.13,53.2,52.96,52.98,43807.0
2025-06-18 14:10:00,52.98,53.03,52.95,52.97,32863.0,52.98,53.03,52.95,52.97,32863.0
2025-06-18 14:20:00,52.96,52.96,52.81,52.92,52209.0,52.96,52.96,52.81,52.92,52209.0
2025-06-18 14:30:00,52.91,52.99,52.88,52.96,58530.0,52.91,52.99,52.88,52.96,58530.0
2025-06-18 14:40:00,52.95,53.08,52.94,53.07,46229.0,52.95,53.08,52.94,53.07,46229.0
2025-06-18 14:50:00,53.07,53.08,52.97,53.01,74411.0,53.07,53.08,52.97,53.01,74411.0
2025-06-18 15:00:00,53.0,53.03,52.91,52.92,95637.0,53.0,53.03,52.91,52.92,95637.0
2025-06-18 15:10:00,52.92,52.97,52.88,52.97,144424.0,52.92,52.97,52.88,52.97,144424.0
2025-06-18 15:20:00,52.97,53.08,52.91,52.92,111512.0,52.97,53.08,52.91,52.92,111512.0
2025-06-18 15:30:00,52.93,53.02,52.9,53.0,60445.0,52.93,53.02,52.9,53.0,60445.0
2025-06-18 15:40:00,53.0,53.02,52.91,52.91,95052.0,53.0,53.02,52.91,52.91,95052.0
2025-06-18 15:50:00,52.92,53.03,52.89,52.95,527115.0,52.92,53.03,52.89,52.95,527115.0
2025-06-20 09:30:00,53.16,53.48,52.84,53.35,730626.0,53.16,53.48,52.84,53.35,730626.0
2025-06-20 09:40:00,53.34,53.4,53.01,53.01,61219.0,53.34,53.4,53.01,53.01,61219.0
2025-06-20 09:50:00,53.01,53.18,52.83,53.18,126806.0,53.01,53.18,52.83,53.18,126806.0
2025-06-20 10:00:00,53.16,53.16,52.99,53.08,144226.0,53.16,53.16,52.99,53.08,144226.0
2025-06-20 10:10:00,53.09,53.16,52.95,53.04,142382.0,53.09,53.16,52.95,53.04,142382.0
2025-06-20 10:20:00,53.05,53.18,52.98,52.98,77821.0,53.05,53.18,52.98,52.98,77821.0
2025-06-20 10:30:00,52.98,53.0,52.83,52.86,67019.0,52.98,53.0,52.83,52.86,67019.0
2025-06-20 10:40:00,52.89,52.89,52.75,52.84,74572.0,52.89,52.89,52.75,52.84,74572.0
2025-06-20 10:50:00,52.82,52.91,52.78,52.8,95407.0,52.82,52.91,52.78,52.8,95407.0
2025-06-20 11:00:00,52.8,53.0,52.79,52.83,183346.0,52.8,53.0,52.79,52.83,183346.0
2025-06-20 11:10:00,52.82,52.9,52.8,52.86,73531.0,52.82,52.9,52.8,52.86,73531.0
2025-06-20 11:20:00,52.85,52.93,52.77,52.88,50414.0,52.85,52.93,52.77,52.88,50414.0
2025-06-20 11:30:00,52.89,52.98,52.89,52.91,75466.0,52.89,52.98,52.89,52.91,75466.0
2025-06-20 11:40:00,52.9,52.96,52.89,52.93,50953.0,52.9,52.96,52.89,52.93,50953.0
2025-06-20 11:50:00,52.92,52.93,52.76,52.77,64267.0,52.92,52.93,52.76,52.77,64267.0
2025-06-20 12:00:00,52.76,52.76,52.65,52.7,67333.0,52.76,52.76,52.65,52.7,67333.0
2025-06-20 12:10:00,52.71,52.73,52.64,52.69,105040.0,52.71,52.73,52.64,52.69,105040.0
2025-06-20 12:20:00,52.69,52.76,52.65,52.75,46406.0,52.69,52.76,52.65,52.75,46406.0
2025-06-20 12:30:00,52.75,52.85,52.75,52.85,38880.0,52.75,52.85,52.75,52.85,38880.0
2025-06-20 12:40:00,52.85,52.89,52.83,52.86,42642.0,52.85,52.89,52.83,52.86,42642.0
2025-06-20 12:50:00,52.85,52.92,52.84,52.89,43500.0,52.85,52.92,52.84,52.89,43500.0
2025-06-20 13:00:00,52.89,52.97,52.87,52.95,69946.0,52.89,52.97,52.87,52.95,69946.0
2025-06-20 13:10:00,52.95,52.97,52.9,52.95,49308.0,52.95,52.97,52.9,52.95,49308.0
2025-06-20 13:20:00,52.95,53.02,52.93,52.99,68310.0,52.95,53.02,52.93,52.99,68310.0
2025-06-20 13:30:00,52.98,53.06,52.97,53.01,93548.0,52.98,53.06,52.97,53.01,93548.0
2025-06-20 13:40:00,53.02,53.06,52.98,53.0,49848.0,53.02,53.06,52.98,53.0,49848.0
2025-06-20 13:50:00,53.01,53.05,53.0,53.03,29560.0,53.01,53.05,53.0,53.03,29560.0
2025-06-20 14:00:00,53.03,53.11,52.99,53.11,64984.0,53.03,53.11,52.99,53.11,64984.0
2025-06-20 14:10:00,53.11,53.18,53.1,53.18,70950.0,53.11,53.18,53.1,53.18,70950.0
2025-06-20 14:20:00,53.17,53.23,53.17,53.19,67620.0,53.17,53.23,53.17,53.19,67620.0
2025-06-20 14:30:00,53.18,53.22,53.16,53.22,50187.0,53.18,53.22,53.16,53.22,50187.0
2025-06-20 14:40:00,53.23,53.25,53.19,53.21,105726.0,53.23,53.25,53.19,53.21,105726.0
2025-06-20 14:50:00,53.21,53.21,53.14,53.16,82971.0,53.21,53.21,53.14,53.16,82971.0
2025-06-20 15:00:00,53.15,53.16,53.02,53.09,70223.0,53.15,53.16,53.02,53.09,70223.0
2025-06-20 15:10:00,53.09,53.1,53.04,53.09,55501.0,53.09,53.1,53.04,53.09,55501.0
2025-06-20 15:20:00,53.09,53.12,52.97,53.01,78639.0,53.09,53.12,52.97,53.01,78639.0
2025-06-20 15:30:00,53.01,53.05,52.96,53.0,89514.0,53.01,53.05,52.96,53.0,89514.0
2025-06-20 15:40:00,52.99,52.99,52.86,52.89,123113.0,52.99,52.99,52.86,52.89,123113.0
2025-06-20 15:50:00,52.89,53.09,52.88,52.99,938341.0,52.89,53.09,52.88,52.99,938341.0